1631862900000|2021-09-17 07:15:00|4281.28|4281.28|4281.89|4281.89|4281.89|4281.89|4281.28|4281.28|0
1631862910000|2021-09-17 07:15:10|4282.19|4282.19|4282.6|4282.6|4282.6|4282.6|4282.19|4282.19|0
1631862920000|2021-09-17 07:15:20|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|0
1631862930000|2021-09-17 07:15:30|4282.52|4282.52|4282.67|4282.67|4282.97|4282.97|4282.18|4282.18|0
1631862940000|2021-09-17 07:15:40|4283.61|4283.61|4283.46|4283.46|4283.61|4283.61|4283.46|4283.46|0
1631862950000|2021-09-17 07:15:50|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|0
1631862960000|2021-09-17 07:16:00|4282.81|4282.81|4282.83|4282.83|4282.83|4282.83|4282.51|4282.51|0
1631862970000|2021-09-17 07:16:10|4282.67|4282.67|4283.11|4283.11|4283.11|4283.11|4282.37|4282.37|0
1631862980000|2021-09-17 07:16:20|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|0
1631862990000|2021-09-17 07:16:30|4282.33|4282.33|4281.6|4281.6|4282.33|4282.33|4281.6|4281.6|0
1631863000000|2021-09-17 07:16:40|4281.49|4281.49|4281.63|4281.63|4281.63|4281.63|4281.49|4281.49|0
1631863010000|2021-09-17 07:16:50|4281.94|4281.94|4281.87|4281.87|4281.94|4281.94|4281.87|4281.87|0
1631863020000|2021-09-17 07:17:00|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|0
1631863030000|2021-09-17 07:17:10|4282.25|4282.25|4282.18|4282.18|4282.25|4282.25|4282.18|4282.18|0
1631863050000|2021-09-17 07:17:30|4282.48|4282.48|4281.93|4281.93|4282.56|4282.56|4281.93|4281.93|0
1631863060000|2021-09-17 07:17:40|4281.9|4281.9|4281.29|4281.29|4281.9|4281.9|4281.29|4281.29|0
1631863070000|2021-09-17 07:17:50|4281|4281|4281.17|4281.17|4281.17|4281.17|4281|4281|0
1631863080000|2021-09-17 07:18:00|4280.57|4280.57|4280.73|4280.73|4281.17|4281.17|4280.57|4280.57|0
1631863090000|2021-09-17 07:18:10|4280.38|4280.38|4278.49|4278.49|4280.38|4280.38|4278.49|4278.49|0
1631863100000|2021-09-17 07:18:20|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|0
1631863110000|2021-09-17 07:18:30|4277.89|4277.89|4278.5|4278.5|4278.5|4278.5|4277.89|4277.89|0
1631863120000|2021-09-17 07:18:40|4278.35|4278.35|4279.06|4279.06|4279.06|4279.06|4278.35|4278.35|0
1631863130000|2021-09-17 07:18:50|4278.47|4278.47|4278.22|4278.22|4278.47|4278.47|4278.22|4278.22|0
1631863140000|2021-09-17 07:19:00|4278.07|4278.07|4277.91|4277.91|4278.07|4278.07|4277.77|4277.77|0
1631863150000|2021-09-17 07:19:10|4277.31|4277.31|4277.31|4277.31|4277.31|4277.31|4277.31|4277.31|0
1631863160000|2021-09-17 07:19:20|4277.61|4277.61|4277.61|4277.61|4277.61|4277.61|4277.61|4277.61|0
1631863170000|2021-09-17 07:19:30|4277.32|4277.32|4276.05|4276.05|4277.32|4277.32|4276.05|4276.05|0
1631863180000|2021-09-17 07:19:40|4275.61|4275.61|4274.46|4274.46|4275.9|4275.9|4274.46|4274.46|0
1631863190000|2021-09-17 07:19:50|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|0
1631863200000|2021-09-17 07:20:00|4275.38|4275.38|4276.36|4276.36|4276.36|4276.36|4275.14|4275.14|0
1631863210000|2021-09-17 07:20:10|4276.5|4276.5|4275.76|4275.76|4276.5|4276.5|4275.76|4275.76|0
1631863220000|2021-09-17 07:20:20|4276.95|4276.95|4277.4|4277.4|4277.4|4277.4|4276.95|4276.95|0
1631863230000|2021-09-17 07:20:30|4277.47|4277.47|4278.29|4278.29|4278.9|4278.9|4277.47|4277.47|0
1631863240000|2021-09-17 07:20:40|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|0
1631863250000|2021-09-17 07:20:50|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|0
1631863260000|2021-09-17 07:21:00|4277.76|4277.76|4278.37|4278.37|4278.37|4278.37|4277.76|4277.76|0
1631863270000|2021-09-17 07:21:10|4277.76|4277.76|4277.85|4277.85|4277.85|4277.85|4277.76|4277.76|0
1631863280000|2021-09-17 07:21:20|4276.94|4276.94|4276.51|4276.51|4276.94|4276.94|4276.51|4276.51|0
1631863290000|2021-09-17 07:21:30|4276.4|4276.4|4275.55|4275.55|4276.4|4276.4|4275.05|4275.05|0
1631863300000|2021-09-17 07:21:40|4276.16|4276.16|4275.14|4275.14|4276.16|4276.16|4275.14|4275.14|0
1631863310000|2021-09-17 07:21:50|4275.74|4275.74|4275.74|4275.74|4275.74|4275.74|4275.74|4275.74|0
1631863320000|2021-09-17 07:22:00|4275.14|4275.14|4276.79|4276.79|4276.79|4276.79|4275.14|4275.14|0
1631863330000|2021-09-17 07:22:10|4276.18|4276.18|4276.79|4276.79|4276.79|4276.79|4276.18|4276.18|0
1631863340000|2021-09-17 07:22:20|4276.61|4276.61|4276.08|4276.08|4276.61|4276.61|4276.01|4276.01|0
1631863350000|2021-09-17 07:22:30|4276.23|4276.23|4276.23|4276.23|4276.23|4276.23|4276.23|4276.23|0
1631863370000|2021-09-17 07:22:50|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|0
1631863380000|2021-09-17 07:23:00|4276.93|4276.93|4277.37|4277.37|4277.37|4277.37|4276.93|4276.93|0
1631863390000|2021-09-17 07:23:10|4277.22|4277.22|4278.88|4278.88|4278.88|4278.88|4277.22|4277.22|0
1631863400000|2021-09-17 07:23:20|4278.94|4278.94|4279.38|4279.38|4279.53|4279.53|4278.94|4278.94|0
1631863410000|2021-09-17 07:23:30|4279.69|4279.69|4279.84|4279.84|4279.84|4279.84|4279.54|4279.54|0
1631863420000|2021-09-17 07:23:40|4279.88|4279.88|4279.84|4279.84|4279.88|4279.88|4279.84|4279.84|0
1631863440000|2021-09-17 07:24:00|4279.99|4279.99|4278.67|4278.67|4280.48|4280.48|4278.67|4278.67|0
1631863450000|2021-09-17 07:24:10|4278.56|4278.56|4278.28|4278.28|4278.56|4278.56|4278.28|4278.28|0
1631863480000|2021-09-17 07:24:40|4279.48|4279.48|4279.18|4279.18|4279.48|4279.48|4279.18|4279.18|0
1631863490000|2021-09-17 07:24:50|4279.52|4279.52|4279.69|4279.69|4279.69|4279.69|4279.52|4279.52|0
1631863500000|2021-09-17 07:25:00|4280|4280|4279.86|4279.86|4280.09|4280.09|4279.86|4279.86|0
1631863520000|2021-09-17 07:25:20|4280.16|4280.16|4279.86|4279.86|4280.46|4280.46|4279.86|4279.86|0
1631863530000|2021-09-17 07:25:30|4279.71|4279.71|4279.84|4279.84|4279.84|4279.84|4279.71|4279.71|0
1631863540000|2021-09-17 07:25:40|4279.23|4279.23|4278.93|4278.93|4279.23|4279.23|4278.93|4278.93|0
1631863550000|2021-09-17 07:25:50|4278.78|4278.78|4278.52|4278.52|4278.78|4278.78|4278.52|4278.52|0
1631863560000|2021-09-17 07:26:00|4278.61|4278.61|4278.91|4278.91|4278.91|4278.91|4278.3|4278.3|0
1631863570000|2021-09-17 07:26:10|4279|4279|4279|4279|4279|4279|4278.93|4278.93|0
1631863580000|2021-09-17 07:26:20|4278.98|4278.98|4278.28|4278.28|4278.98|4278.98|4277.67|4277.67|0
1631863590000|2021-09-17 07:26:30|4277.99|4277.99|4277.47|4277.47|4278.08|4278.08|4277.47|4277.47|0
1631863600000|2021-09-17 07:26:40|4277.55|4277.55|4277.61|4277.61|4277.61|4277.61|4277.49|4277.49|0
1631863610000|2021-09-17 07:26:50|4277.55|4277.55|4277.64|4277.64|4277.64|4277.64|4277.55|4277.55|0
1631863620000|2021-09-17 07:27:00|4277.35|4277.35|4277.35|4277.35|4277.35|4277.35|4277.35|4277.35|0
1631863630000|2021-09-17 07:27:10|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|0
1631863640000|2021-09-17 07:27:20|4276.44|4276.44|4276.44|4276.44|4276.44|4276.44|4276.44|4276.44|0
1631863650000|2021-09-17 07:27:30|4276.73|4276.73|4276.44|4276.44|4276.73|4276.73|4276.29|4276.29|0
1631863660000|2021-09-17 07:27:40|4276.14|4276.14|4275.23|4275.23|4276.14|4276.14|4275.23|4275.23|0
1631863680000|2021-09-17 07:28:00|4275.32|4275.32|4275.36|4275.36|4275.36|4275.36|4275.21|4275.21|0
1631863690000|2021-09-17 07:28:10|4275.07|4275.07|4274.44|4274.44|4275.07|4275.07|4274.44|4274.44|0
1631863710000|2021-09-17 07:28:30|4274.89|4274.89|4274.79|4274.79|4275.09|4275.09|4274.79|4274.79|0
1631863720000|2021-09-17 07:28:40|4275.1|4275.1|4275.4|4275.4|4275.4|4275.4|4274.79|4274.79|0
1631863730000|2021-09-17 07:28:50|4275.1|4275.1|4275.1|4275.1|4276.01|4276.01|4275.1|4275.1|0
1631863740000|2021-09-17 07:29:00|4275.14|4275.14|4275.23|4275.23|4275.38|4275.38|4275.14|4275.14|0
1631863750000|2021-09-17 07:29:10|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|0
1631863760000|2021-09-17 07:29:20|4275.09|4275.09|4275.4|4275.4|4275.4|4275.4|4275.09|4275.09|0
1631863770000|2021-09-17 07:29:30|4275.09|4275.09|4274.5|4274.5|4275.09|4275.09|4274.5|4274.5|0
1631863780000|2021-09-17 07:29:40|4274.41|4274.41|4274.26|4274.26|4274.41|4274.41|4274.26|4274.26|0
1631863790000|2021-09-17 07:29:50|4274.32|4274.32|4274.78|4274.78|4275.09|4275.09|4274.32|4274.32|0
1631863800000|2021-09-17 07:30:00|4274.49|4274.49|4273.85|4273.85|4274.49|4274.49|4273.85|4273.85|0
1631863820000|2021-09-17 07:30:20|4273.49|4273.49|4273.19|4273.19|4273.49|4273.49|4273.19|4273.19|0
1631863830000|2021-09-17 07:30:30|4273.36|4273.36|4273.29|4273.29|4273.36|4273.36|4273.29|4273.29|0
1631863840000|2021-09-17 07:30:40|4273.59|4273.59|4274.62|4274.62|4274.79|4274.79|4273.59|4273.59|0
1631863850000|2021-09-17 07:30:50|4274.39|4274.39|4274.83|4274.83|4274.83|4274.83|4274.39|4274.39|0
1631863860000|2021-09-17 07:31:00|4274.79|4274.79|4273.35|4273.35|4274.79|4274.79|4273.35|4273.35|0
1631863870000|2021-09-17 07:31:10|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|0
1631863890000|2021-09-17 07:31:30|4273.38|4273.38|4273.68|4273.68|4273.68|4273.68|4273.38|4273.38|0
1631863910000|2021-09-17 07:31:50|4273.38|4273.38|4273.3|4273.3|4273.53|4273.53|4273.3|4273.3|0
1631863920000|2021-09-17 07:32:00|4273.04|4273.04|4274.49|4274.49|4274.79|4274.79|4273.04|4273.04|0
1631863930000|2021-09-17 07:32:10|4274.2|4274.2|4273.91|4273.91|4274.2|4274.2|4273.91|4273.91|0
1631863940000|2021-09-17 07:32:20|4273.74|4273.74|4273.74|4273.74|4273.74|4273.74|4273.74|4273.74|0
1631863950000|2021-09-17 07:32:30|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|0
1631863960000|2021-09-17 07:32:40|4274.63|4274.63|4274.92|4274.92|4275.22|4275.22|4274.63|4274.63|0
1631863970000|2021-09-17 07:32:50|4275.22|4275.22|4275.22|4275.22|4275.22|4275.22|4275.22|4275.22|0
1631863980000|2021-09-17 07:33:00|4275.16|4275.16|4273.87|4273.87|4275.22|4275.22|4273.87|4273.87|0
1631863990000|2021-09-17 07:33:10|4273.73|4273.73|4273.73|4273.73|4273.73|4273.73|4273.73|4273.73|0
1631864000000|2021-09-17 07:33:20|4273.58|4273.58|4273.76|4273.76|4273.76|4273.76|4273.58|4273.58|0
1631864010000|2021-09-17 07:33:30|4273.61|4273.61|4273.7|4273.7|4273.7|4273.7|4273.61|4273.61|0
1631864020000|2021-09-17 07:33:40|4274.31|4274.31|4274.16|4274.16|4274.31|4274.31|4274.16|4274.16|0
1631864030000|2021-09-17 07:33:50|4273.25|4273.25|4273.25|4273.25|4273.25|4273.25|4273.25|4273.25|0
1631864040000|2021-09-17 07:34:00|4272.81|4272.81|4272.81|4272.81|4272.81|4272.81|4272.81|4272.81|0
1631864050000|2021-09-17 07:34:10|4272.64|4272.64|4272.59|4272.59|4273.19|4273.19|4272.58|4272.58|0
1631864060000|2021-09-17 07:34:20|4272.29|4272.29|4271.81|4271.81|4272.29|4272.29|4271.68|4271.68|0
1631864070000|2021-09-17 07:34:30|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|0
1631864080000|2021-09-17 07:34:40|4271.51|4271.51|4271.71|4271.71|4271.71|4271.71|4271.51|4271.51|0
1631864110000|2021-09-17 07:35:10|4272.01|4272.01|4272.01|4272.01|4272.01|4272.01|4272.01|4272.01|0
1631864120000|2021-09-17 07:35:20|4271.83|4271.83|4271.83|4271.83|4271.83|4271.83|4271.83|4271.83|0
1631864130000|2021-09-17 07:35:30|4272.73|4272.73|4273.12|4273.12|4273.12|4273.12|4272.73|4272.73|0
1631864140000|2021-09-17 07:35:40|4273.21|4273.21|4273.21|4273.21|4273.21|4273.21|4273.21|4273.21|0
1631864150000|2021-09-17 07:35:50|4273.66|4273.66|4273.66|4273.66|4273.97|4273.97|4273.66|4273.66|0
1631864160000|2021-09-17 07:36:00|4273.06|4273.06|4272.01|4272.01|4273.2|4273.2|4271.84|4271.84|0
1631864170000|2021-09-17 07:36:10|4271.72|4271.72|4271.11|4271.11|4271.72|4271.72|4271.11|4271.11|0
1631864180000|2021-09-17 07:36:20|4270.81|4270.81|4271.13|4271.13|4271.42|4271.42|4270.81|4270.81|0
1631864190000|2021-09-17 07:36:30|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|0
1631864220000|2021-09-17 07:37:00|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|0
1631864230000|2021-09-17 07:37:10|4271.76|4271.76|4273.43|4273.43|4273.43|4273.43|4271.76|4271.76|0
1631864240000|2021-09-17 07:37:20|4272.82|4272.82|4272.77|4272.77|4272.82|4272.82|4272.67|4272.67|0
1631864250000|2021-09-17 07:37:30|4272.71|4272.71|4272.56|4272.56|4272.71|4272.71|4272.56|4272.56|0
1631864260000|2021-09-17 07:37:40|4272.26|4272.26|4272.26|4272.26|4272.26|4272.26|4272.26|4272.26|0
1631864270000|2021-09-17 07:37:50|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|0
1631864280000|2021-09-17 07:38:00|4272.65|4272.65|4272.44|4272.44|4272.65|4272.65|4272.44|4272.44|0
1631864290000|2021-09-17 07:38:10|4273.04|4273.04|4272.62|4272.62|4273.04|4273.04|4272.62|4272.62|0
1631864320000|2021-09-17 07:38:40|4273.23|4273.23|4273.38|4273.38|4273.38|4273.38|4273.23|4273.23|0
1631864330000|2021-09-17 07:38:50|4273.34|4273.34|4272.66|4272.66|4273.34|4273.34|4272.66|4272.66|0
1631864340000|2021-09-17 07:39:00|4272.21|4272.21|4272.21|4272.21|4272.21|4272.21|4272.21|4272.21|0
1631864360000|2021-09-17 07:39:20|4272.25|4272.25|4272.25|4272.25|4272.25|4272.25|4272.25|4272.25|0
1631864370000|2021-09-17 07:39:30|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|0
1631864380000|2021-09-17 07:39:40|4272.74|4272.74|4272.33|4272.33|4273.08|4273.08|4272.03|4272.03|0
1631864390000|2021-09-17 07:39:50|4271.73|4271.73|4271.84|4271.84|4271.84|4271.84|4271.73|4271.73|0
1631864400000|2021-09-17 07:40:00|4272.14|4272.14|4272.14|4272.14|4272.14|4272.14|4272.14|4272.14|0
1631864410000|2021-09-17 07:40:10|4272.09|4272.09|4270.51|4270.51|4272.09|4272.09|4270.51|4270.51|0
1631864420000|2021-09-17 07:40:20|4270.68|4270.68|4270.81|4270.81|4270.81|4270.81|4270.51|4270.51|0
1631864430000|2021-09-17 07:40:30|4270.85|4270.85|4271.59|4271.59|4271.59|4271.59|4270.85|4270.85|0
1631864440000|2021-09-17 07:40:40|4271.9|4271.9|4271.9|4271.9|4271.9|4271.9|4271.9|4271.9|0
1631864450000|2021-09-17 07:40:50|4270.99|4270.99|4270.54|4270.54|4270.99|4270.99|4270.54|4270.54|0
1631864460000|2021-09-17 07:41:00|4269.94|4269.94|4269.63|4269.63|4269.94|4269.94|4269.63|4269.63|0
1631864470000|2021-09-17 07:41:10|4268.72|4268.72|4268.55|4268.55|4268.72|4268.72|4268.55|4268.55|0
1631864480000|2021-09-17 07:41:20|4268.47|4268.47|4268.3|4268.3|4268.47|4268.47|4268.3|4268.3|0
1631864490000|2021-09-17 07:41:30|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|0
1631864500000|2021-09-17 07:41:40|4268.59|4268.59|4268.76|4268.76|4269.2|4269.2|4268.59|4268.59|0
1631864510000|2021-09-17 07:41:50|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|0
1631864520000|2021-09-17 07:42:00|4269.36|4269.36|4269.5|4269.5|4270.11|4270.11|4269.36|4269.36|0
1631864550000|2021-09-17 07:42:30|4270.11|4270.11|4270.43|4270.43|4270.43|4270.43|4270.11|4270.11|0
1631864560000|2021-09-17 07:42:40|4270.47|4270.47|4270.77|4270.77|4270.77|4270.77|4270.47|4270.47|0
1631864580000|2021-09-17 07:43:00|4270.17|4270.17|4270.17|4270.17|4270.17|4270.17|4270.17|4270.17|0
1631864590000|2021-09-17 07:43:10|4270.51|4270.51|4270.81|4270.81|4270.81|4270.81|4270.51|4270.51|0
1631864600000|2021-09-17 07:43:20|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|0
1631864610000|2021-09-17 07:43:30|4271.41|4271.41|4271.32|4271.32|4271.41|4271.41|4271.32|4271.32|0
1631864620000|2021-09-17 07:43:40|4271.18|4271.18|4271.18|4271.18|4271.18|4271.18|4271.18|4271.18|0
1631864640000|2021-09-17 07:44:00|4271.12|4271.12|4271.12|4271.12|4271.12|4271.12|4271.12|4271.12|0
1631864650000|2021-09-17 07:44:10|4270.97|4270.97|4270.67|4270.67|4270.97|4270.97|4270.67|4270.67|0
1631864660000|2021-09-17 07:44:20|4271.27|4271.27|4272.05|4272.05|4272.05|4272.05|4271.27|4271.27|0
1631864680000|2021-09-17 07:44:40|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|0
1631864690000|2021-09-17 07:44:50|4272.66|4272.66|4272.05|4272.05|4272.66|4272.66|4272.05|4272.05|0
1631864700000|2021-09-17 07:45:00|4271.44|4271.44|4271.53|4271.53|4271.53|4271.53|4271.44|4271.44|0
1631864710000|2021-09-17 07:45:10|4271.42|4271.42|4271.03|4271.03|4271.42|4271.42|4271.03|4271.03|0
1631864720000|2021-09-17 07:45:20|4270.58|4270.58|4271.64|4271.64|4271.64|4271.64|4270.58|4270.58|0
1631864730000|2021-09-17 07:45:30|4271.46|4271.46|4271.46|4271.46|4271.46|4271.46|4271.46|4271.46|0
1631864740000|2021-09-17 07:45:40|4271.41|4271.41|4271.11|4271.11|4271.41|4271.41|4271.11|4271.11|0
1631864750000|2021-09-17 07:45:50|4271.42|4271.42|4272.64|4272.64|4272.64|4272.64|4271.42|4271.42|0
1631864760000|2021-09-17 07:46:00|4272.69|4272.69|4272.78|4272.78|4272.78|4272.78|4272.69|4272.69|0
1631864770000|2021-09-17 07:46:10|4272.17|4272.17|4271.94|4271.94|4272.17|4272.17|4271.89|4271.89|0
1631864780000|2021-09-17 07:46:20|4272|4272|4272.96|4272.96|4272.96|4272.96|4272|4272|0
1631864790000|2021-09-17 07:46:30|4273.4|4273.4|4274.31|4274.31|4274.31|4274.31|4273.4|4273.4|0
1631864800000|2021-09-17 07:46:40|4273.87|4273.87|4273.6|4273.6|4273.87|4273.87|4273.6|4273.6|0
1631864810000|2021-09-17 07:46:50|4273.45|4273.45|4273.76|4273.76|4273.76|4273.76|4273.45|4273.45|0
1631864820000|2021-09-17 07:47:00|4273.53|4273.53|4273.8|4273.8|4273.8|4273.8|4273.53|4273.53|0
1631864830000|2021-09-17 07:47:10|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|0
1631864840000|2021-09-17 07:47:20|4273.93|4273.93|4274.31|4274.31|4274.61|4274.61|4273.93|4273.93|0
1631864850000|2021-09-17 07:47:30|4274.17|4274.17|4274.47|4274.47|4274.47|4274.47|4274.17|4274.17|0
1631864860000|2021-09-17 07:47:40|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|0
1631864870000|2021-09-17 07:47:50|4275.08|4275.08|4275.08|4275.08|4275.08|4275.08|4275.08|4275.08|0
1631864880000|2021-09-17 07:48:00|4275.13|4275.13|4274.89|4274.89|4275.19|4275.19|4274.89|4274.89|0
1631864890000|2021-09-17 07:48:10|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|0
1631864910000|2021-09-17 07:48:30|4275.28|4275.28|4274.63|4274.63|4275.28|4275.28|4274.63|4274.63|0
1631864930000|2021-09-17 07:48:50|4273.64|4273.64|4274.09|4274.09|4274.09|4274.09|4273.64|4273.64|0
1631864950000|2021-09-17 07:49:10|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|0
1631864960000|2021-09-17 07:49:20|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|0
1631864990000|2021-09-17 07:49:50|4275.56|4275.56|4274.51|4274.51|4275.56|4275.56|4274.51|4274.51|0
1631865000000|2021-09-17 07:50:00|4274.55|4274.55|4273.95|4273.95|4274.55|4274.55|4273.64|4273.64|0
1631865010000|2021-09-17 07:50:10|4273.34|4273.34|4272.86|4272.86|4273.34|4273.34|4272.86|4272.86|0
1631865020000|2021-09-17 07:50:20|4272.9|4272.9|4272.9|4272.9|4272.9|4272.9|4272.9|4272.9|0
1631865040000|2021-09-17 07:50:40|4272.29|4272.29|4272.47|4272.47|4272.47|4272.47|4272.29|4272.29|0
1631865050000|2021-09-17 07:50:50|4272.51|4272.51|4272.52|4272.52|4272.52|4272.52|4272.22|4272.22|0
1631865060000|2021-09-17 07:51:00|4272.69|4272.69|4272.84|4272.84|4272.84|4272.84|4272.69|4272.69|0
1631865080000|2021-09-17 07:51:20|4272.66|4272.66|4272.66|4272.66|4272.66|4272.66|4272.66|4272.66|0
1631865090000|2021-09-17 07:51:30|4272.77|4272.77|4273.68|4273.68|4273.68|4273.68|4272.77|4272.77|0
1631865100000|2021-09-17 07:51:40|4273.98|4273.98|4273.83|4273.83|4273.98|4273.98|4273.83|4273.83|0
1631865110000|2021-09-17 07:51:50|4273.22|4273.22|4272.39|4272.39|4273.22|4273.22|4272.39|4272.39|0
1631865120000|2021-09-17 07:52:00|4272.44|4272.44|4272.33|4272.33|4272.44|4272.44|4272.27|4272.27|0
1631865130000|2021-09-17 07:52:10|4272.41|4272.41|4272.71|4272.71|4272.71|4272.71|4272.41|4272.41|0
1631865140000|2021-09-17 07:52:20|4273.01|4273.01|4274.09|4274.09|4274.09|4274.09|4273.01|4273.01|0
1631865150000|2021-09-17 07:52:30|4273.79|4273.79|4273.79|4273.79|4273.79|4273.79|4273.79|4273.79|0
1631865170000|2021-09-17 07:52:50|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|0
1631865180000|2021-09-17 07:53:00|4274.43|4274.43|4274.88|4274.88|4274.88|4274.88|4274.43|4274.43|0
1631865190000|2021-09-17 07:53:10|4274.73|4274.73|4274.12|4274.12|4274.73|4274.73|4273.98|4273.98|0
1631865200000|2021-09-17 07:53:20|4274.16|4274.16|4274.33|4274.33|4274.33|4274.33|4274.16|4274.16|0
1631865210000|2021-09-17 07:53:30|4274.17|4274.17|4274.07|4274.07|4274.22|4274.22|4274.07|4274.07|0
1631865220000|2021-09-17 07:53:40|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|0
1631865230000|2021-09-17 07:53:50|4274.07|4274.07|4274.2|4274.2|4274.2|4274.2|4274.05|4274.05|0
1631865240000|2021-09-17 07:54:00|4275.71|4275.71|4275.82|4275.82|4275.96|4275.96|4275.69|4275.69|0
1631865250000|2021-09-17 07:54:10|4275.7|4275.7|4276.25|4276.25|4276.25|4276.25|4275.7|4275.7|0
1631865260000|2021-09-17 07:54:20|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|0
1631865270000|2021-09-17 07:54:30|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|0
1631865290000|2021-09-17 07:54:50|4275.31|4275.31|4275.51|4275.51|4275.75|4275.75|4275.31|4275.31|0
1631865300000|2021-09-17 07:55:00|4275.57|4275.57|4275.55|4275.55|4275.57|4275.57|4275.55|4275.55|0
1631865310000|2021-09-17 07:55:10|4275.64|4275.64|4275.68|4275.68|4275.68|4275.68|4275.64|4275.64|0
1631865320000|2021-09-17 07:55:20|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|0
1631865330000|2021-09-17 07:55:30|4275.8|4275.8|4275.35|4275.35|4275.8|4275.8|4275.35|4275.35|0
1631865340000|2021-09-17 07:55:40|4275.33|4275.33|4275.62|4275.62|4275.77|4275.77|4275.33|4275.33|0
1631865350000|2021-09-17 07:55:50|4275.54|4275.54|4275.62|4275.62|4275.66|4275.66|4275.54|4275.54|0
1631865360000|2021-09-17 07:56:00|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|0
1631865370000|2021-09-17 07:56:10|4275.34|4275.34|4275.01|4275.01|4275.34|4275.34|4275.01|4275.01|0
1631865380000|2021-09-17 07:56:20|4274.97|4274.97|4274.97|4274.97|4274.97|4274.97|4274.97|4274.97|0
1631865390000|2021-09-17 07:56:30|4275.27|4275.27|4275.42|4275.42|4275.59|4275.59|4275.27|4275.27|0
1631865400000|2021-09-17 07:56:40|4275.36|4275.36|4275.36|4275.36|4275.36|4275.36|4275.21|4275.21|0
1631865410000|2021-09-17 07:56:50|4275.97|4275.97|4276.63|4276.63|4276.63|4276.63|4275.97|4275.97|0
1631865420000|2021-09-17 07:57:00|4276.93|4276.93|4276.63|4276.63|4276.93|4276.93|4276.63|4276.63|0
1631865430000|2021-09-17 07:57:10|4276.78|4276.78|4276.17|4276.17|4277.12|4277.12|4276.17|4276.17|0
1631865440000|2021-09-17 07:57:20|4276.12|4276.12|4274.67|4274.67|4276.12|4276.12|4274.67|4274.67|0
1631865450000|2021-09-17 07:57:30|4274.64|4274.64|4274.34|4274.34|4274.64|4274.64|4274.34|4274.34|0
1631865460000|2021-09-17 07:57:40|4274.64|4274.64|4275.38|4275.38|4275.38|4275.38|4274.64|4274.64|0
1631865470000|2021-09-17 07:57:50|4275.53|4275.53|4276.44|4276.44|4276.74|4276.74|4275.53|4275.53|0
1631865480000|2021-09-17 07:58:00|4276.38|4276.38|4276.23|4276.23|4276.38|4276.38|4276.23|4276.23|0
1631865490000|2021-09-17 07:58:10|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|0
1631865520000|2021-09-17 07:58:40|4276.83|4276.83|4277.13|4277.13|4277.13|4277.13|4276.83|4276.83|0
1631865530000|2021-09-17 07:58:50|4276.52|4276.52|4275.92|4275.92|4276.52|4276.52|4275.92|4275.92|0
1631865540000|2021-09-17 07:59:00|4276.07|4276.07|4275.98|4275.98|4276.07|4276.07|4275.98|4275.98|0
1631865550000|2021-09-17 07:59:10|4275.68|4275.68|4275.92|4275.92|4276.07|4276.07|4275.68|4275.68|0
1631865560000|2021-09-17 07:59:20|4276.07|4276.07|4276.68|4276.68|4276.68|4276.68|4276.07|4276.07|0
1631865570000|2021-09-17 07:59:30|4276.98|4276.98|4277.28|4277.28|4277.28|4277.28|4276.98|4276.98|0
1631865580000|2021-09-17 07:59:40|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|0
1631865590000|2021-09-17 07:59:50|4276.86|4276.86|4277.01|4277.01|4277.01|4277.01|4276.86|4276.86|0
1631865600000|2021-09-17 08:00:00|4276.89|4276.89|4275.87|4275.87|4276.89|4276.89|4275.72|4275.72|0
1631865610000|2021-09-17 08:00:10|4277.08|4277.08|4277.13|4277.13|4277.13|4277.13|4277.08|4277.08|0
1631865620000|2021-09-17 08:00:20|4277.57|4277.57|4277.48|4277.48|4277.57|4277.57|4277.48|4277.48|0
1631865630000|2021-09-17 08:00:30|4277.79|4277.79|4278.45|4278.45|4278.45|4278.45|4277.79|4277.79|0
1631865640000|2021-09-17 08:00:40|4278.15|4278.15|4277.83|4277.83|4278.44|4278.44|4277.83|4277.83|0
1631865660000|2021-09-17 08:01:00|4277.54|4277.54|4277.09|4277.09|4277.54|4277.54|4277.09|4277.09|0
1631865680000|2021-09-17 08:01:20|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|0
1631865700000|2021-09-17 08:01:40|4277.07|4277.07|4278.76|4278.76|4278.76|4278.76|4277.07|4277.07|0
1631865720000|2021-09-17 08:02:00|4278.91|4278.91|4278.76|4278.76|4278.91|4278.91|4278.76|4278.76|0
1631865730000|2021-09-17 08:02:10|4278.61|4278.61|4279.22|4279.22|4279.22|4279.22|4278.61|4278.61|0
1631865740000|2021-09-17 08:02:20|4278.92|4278.92|4278.85|4278.85|4279|4279|4278.85|4278.85|0
1631865770000|2021-09-17 08:02:50|4278.55|4278.55|4278.71|4278.71|4278.71|4278.71|4278.41|4278.41|0
1631865800000|2021-09-17 08:03:20|4278.67|4278.67|4279.28|4279.28|4279.28|4279.28|4278.67|4278.67|0
1631865810000|2021-09-17 08:03:30|4279.37|4279.37|4279.46|4279.46|4279.46|4279.46|4279.37|4279.37|0
1631865850000|2021-09-17 08:04:10|4279.6|4279.6|4279.39|4279.39|4279.6|4279.6|4279.3|4279.3|0
1631865860000|2021-09-17 08:04:20|4279.3|4279.3|4278.85|4278.85|4279.3|4279.3|4278.7|4278.7|0
1631865880000|2021-09-17 08:04:40|4278.71|4278.71|4278.71|4278.71|4278.71|4278.71|4278.71|4278.71|0
1631865890000|2021-09-17 08:04:50|4278.78|4278.78|4278.78|4278.78|4278.78|4278.78|4278.78|4278.78|0
1631865900000|2021-09-17 08:05:00|4279.38|4279.38|4279.24|4279.24|4279.38|4279.38|4279.24|4279.24|0
1631865910000|2021-09-17 08:05:10|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|0
1631865930000|2021-09-17 08:05:30|4279.44|4279.44|4279.87|4279.87|4279.87|4279.87|4279.44|4279.44|0
1631865940000|2021-09-17 08:05:40|4279.53|4279.53|4279.64|4279.64|4279.64|4279.64|4279.53|4279.53|0
1631865950000|2021-09-17 08:05:50|4279.35|4279.35|4279.58|4279.58|4279.73|4279.73|4279.35|4279.35|0
1631865960000|2021-09-17 08:06:00|4278.98|4278.98|4278.9|4278.9|4279.03|4279.03|4278.75|4278.75|0
1631865970000|2021-09-17 08:06:10|4279.05|4279.05|4278.52|4278.52|4279.05|4279.05|4278.52|4278.52|0
1631865980000|2021-09-17 08:06:20|4278.21|4278.21|4278.52|4278.52|4278.66|4278.66|4278.21|4278.21|0
1631865990000|2021-09-17 08:06:30|4278.66|4278.66|4279.38|4279.38|4279.38|4279.38|4278.66|4278.66|0
1631866000000|2021-09-17 08:06:40|4279.44|4279.44|4280.04|4280.04|4280.04|4280.04|4279.44|4279.44|0
1631866010000|2021-09-17 08:06:50|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|0
1631866020000|2021-09-17 08:07:00|4279.85|4279.85|4278.9|4278.9|4279.85|4279.85|4278.9|4278.9|0
1631866030000|2021-09-17 08:07:10|4278.85|4278.85|4279.14|4279.14|4279.14|4279.14|4278.85|4278.85|0
1631866040000|2021-09-17 08:07:20|4278.99|4278.99|4278.99|4278.99|4278.99|4278.99|4278.69|4278.69|0
1631866060000|2021-09-17 08:07:40|4279.3|4279.3|4279.26|4279.26|4279.3|4279.3|4279.26|4279.26|0
1631866070000|2021-09-17 08:07:50|4279.17|4279.17|4279|4279|4279.17|4279.17|4279|4279|0
1631866080000|2021-09-17 08:08:00|4278.85|4278.85|4278|4278|4278.85|4278.85|4278|4278|0
1631866090000|2021-09-17 08:08:10|4277.83|4277.83|4277.77|4277.77|4277.83|4277.83|4277.77|4277.77|0
1631866100000|2021-09-17 08:08:20|4277.71|4277.71|4277.8|4277.8|4277.82|4277.82|4277.68|4277.68|0
1631866110000|2021-09-17 08:08:30|4277.95|4277.95|4277.95|4277.95|4277.95|4277.95|4277.8|4277.8|0
1631866150000|2021-09-17 08:09:10|4277.83|4277.83|4277.95|4277.95|4277.95|4277.95|4277.83|4277.83|0
1631866160000|2021-09-17 08:09:20|4278.09|4278.09|4278.09|4278.09|4278.09|4278.09|4277.95|4277.95|0
1631866170000|2021-09-17 08:09:30|4278.39|4278.39|4278.09|4278.09|4278.39|4278.39|4278.09|4278.09|0
1631866180000|2021-09-17 08:09:40|4278.68|4278.68|4278.59|4278.59|4278.68|4278.68|4278.51|4278.51|0
1631866190000|2021-09-17 08:09:50|4279.81|4279.81|4280.54|4280.54|4280.54|4280.54|4279.81|4279.81|0
1631866200000|2021-09-17 08:10:00|4280.62|4280.62|4279.57|4279.57|4280.62|4280.62|4279.57|4279.57|0
1631866210000|2021-09-17 08:10:10|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|0
1631866220000|2021-09-17 08:10:20|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|0
1631866230000|2021-09-17 08:10:30|4279.87|4279.87|4279.59|4279.59|4279.87|4279.87|4279.59|4279.59|0
1631866250000|2021-09-17 08:10:50|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|0
1631866260000|2021-09-17 08:11:00|4279.91|4279.91|4280.15|4280.15|4280.15|4280.15|4279.55|4279.55|0
1631866270000|2021-09-17 08:11:10|4280.3|4280.3|4280.3|4280.3|4280.3|4280.3|4280.3|4280.3|0
1631866280000|2021-09-17 08:11:20|4280.01|4280.01|4279.49|4279.49|4280.01|4280.01|4279.49|4279.49|0
1631866290000|2021-09-17 08:11:30|4279.19|4279.19|4279.05|4279.05|4279.19|4279.19|4279.05|4279.05|0
1631866300000|2021-09-17 08:11:40|4278.44|4278.44|4278.44|4278.44|4278.44|4278.44|4278.44|4278.44|0
1631866310000|2021-09-17 08:11:50|4278.55|4278.55|4278.55|4278.55|4278.55|4278.55|4278.55|4278.55|0
1631866320000|2021-09-17 08:12:00|4278.4|4278.4|4277.35|4277.35|4278.4|4278.4|4277.35|4277.35|0
1631866340000|2021-09-17 08:12:20|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|0
1631866350000|2021-09-17 08:12:30|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|0
1631866370000|2021-09-17 08:12:50|4277.33|4277.33|4277.67|4277.67|4278.19|4278.19|4277.29|4277.29|0
1631866380000|2021-09-17 08:13:00|4277.06|4277.06|4277.37|4277.37|4277.37|4277.37|4277.06|4277.06|0
1631866390000|2021-09-17 08:13:10|4277.46|4277.46|4277.61|4277.61|4277.76|4277.76|4277.46|4277.46|0
1631866410000|2021-09-17 08:13:30|4277.79|4277.79|4277.79|4277.79|4277.79|4277.79|4277.79|4277.79|0
1631866420000|2021-09-17 08:13:40|4277.64|4277.64|4277.64|4277.64|4277.64|4277.64|4277.64|4277.64|0
1631866430000|2021-09-17 08:13:50|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|0
1631866440000|2021-09-17 08:14:00|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|0
1631866460000|2021-09-17 08:14:20|4277.76|4277.76|4277.02|4277.02|4277.76|4277.76|4277.02|4277.02|0
1631866480000|2021-09-17 08:14:40|4276.85|4276.85|4276.85|4276.85|4276.85|4276.85|4276.85|4276.85|0
1631866490000|2021-09-17 08:14:50|4276.76|4276.76|4276.72|4276.72|4276.76|4276.76|4276.57|4276.57|0
1631866500000|2021-09-17 08:15:00|4277.02|4277.02|4278.6|4278.6|4278.6|4278.6|4277.02|4277.02|0
1631866510000|2021-09-17 08:15:10|4278.66|4278.66|4278.05|4278.05|4278.66|4278.66|4278.05|4278.05|0
1631866530000|2021-09-17 08:15:30|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|0
1631866540000|2021-09-17 08:15:40|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|0
1631866550000|2021-09-17 08:15:50|4278.64|4278.64|4278.64|4278.64|4278.64|4278.64|4278.64|4278.64|0
1631866560000|2021-09-17 08:16:00|4278.75|4278.75|4280.02|4280.02|4280.02|4280.02|4278.75|4278.75|0
1631866570000|2021-09-17 08:16:10|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|0
1631866600000|2021-09-17 08:16:40|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|0
1631866610000|2021-09-17 08:16:50|4280.37|4280.37|4281.01|4281.01|4281.31|4281.31|4280.37|4280.37|0
1631866620000|2021-09-17 08:17:00|4281.05|4281.05|4281.16|4281.16|4281.16|4281.16|4281.05|4281.05|0
1631866630000|2021-09-17 08:17:10|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|0
1631866640000|2021-09-17 08:17:20|4281.49|4281.49|4281.49|4281.49|4281.49|4281.49|4281.49|4281.49|0
1631866650000|2021-09-17 08:17:30|4282.09|4282.09|4280.12|4280.12|4282.13|4282.13|4279.97|4279.97|0
1631866660000|2021-09-17 08:17:40|4280.56|4280.56|4279.39|4279.39|4280.56|4280.56|4279.39|4279.39|0
1631866670000|2021-09-17 08:17:50|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|0
1631866680000|2021-09-17 08:18:00|4280.45|4280.45|4280.45|4280.45|4280.45|4280.45|4280.45|4280.45|0
1631866690000|2021-09-17 08:18:10|4280.62|4280.62|4280.84|4280.84|4280.84|4280.84|4280.39|4280.39|0
1631866700000|2021-09-17 08:18:20|4281.44|4281.44|4281.11|4281.11|4281.44|4281.44|4281.11|4281.11|0
1631866710000|2021-09-17 08:18:30|4281.2|4281.2|4281.18|4281.18|4281.2|4281.2|4281.18|4281.18|0
1631866720000|2021-09-17 08:18:40|4281.47|4281.47|4281.48|4281.48|4281.77|4281.77|4281.18|4281.18|0
1631866730000|2021-09-17 08:18:50|4281.54|4281.54|4281.54|4281.54|4281.54|4281.54|4281.54|4281.54|0
1631866750000|2021-09-17 08:19:10|4281.39|4281.39|4281.54|4281.54|4281.54|4281.54|4281.39|4281.39|0
1631866770000|2021-09-17 08:19:30|4282.15|4282.15|4282.26|4282.26|4282.26|4282.26|4282.06|4282.06|0
1631866780000|2021-09-17 08:19:40|4282.32|4282.32|4281.67|4281.67|4282.37|4282.37|4281.67|4281.67|0
1631866790000|2021-09-17 08:19:50|4281.65|4281.65|4281.65|4281.65|4281.65|4281.65|4281.65|4281.65|0
1631866800000|2021-09-17 08:20:00|4281.56|4281.56|4280.57|4280.57|4281.56|4281.56|4280.4|4280.4|0
1631866810000|2021-09-17 08:20:10|4280.46|4280.46|4279.67|4279.67|4280.46|4280.46|4279.67|4279.67|0
1631866820000|2021-09-17 08:20:20|4280.27|4280.27|4280.1|4280.1|4280.27|4280.27|4280.1|4280.1|0
1631866830000|2021-09-17 08:20:30|4280.15|4280.15|4279.7|4279.7|4280.15|4280.15|4279.7|4279.7|0
1631866850000|2021-09-17 08:20:50|4279.4|4279.4|4279.4|4279.4|4279.4|4279.4|4279.4|4279.4|0
1631866860000|2021-09-17 08:21:00|4279.22|4279.22|4279.22|4279.22|4279.22|4279.22|4279.22|4279.22|0
1631866870000|2021-09-17 08:21:10|4279.25|4279.25|4279.29|4279.29|4279.29|4279.29|4279.25|4279.25|0
1631866880000|2021-09-17 08:21:20|4278.69|4278.69|4278.69|4278.69|4278.69|4278.69|4278.69|4278.69|0
1631866890000|2021-09-17 08:21:30|4278.6|4278.6|4278.6|4278.6|4278.6|4278.6|4278.6|4278.6|0
1631866900000|2021-09-17 08:21:40|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|0
1631866910000|2021-09-17 08:21:50|4279.06|4279.06|4277.54|4277.54|4279.06|4279.06|4277.24|4277.24|0
1631866920000|2021-09-17 08:22:00|4277.45|4277.45|4277.62|4277.62|4277.79|4277.79|4277.45|4277.45|0
1631866940000|2021-09-17 08:22:20|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|0
1631866950000|2021-09-17 08:22:30|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|4277.55|4277.55|0
1631866960000|2021-09-17 08:22:40|4277.91|4277.91|4277.61|4277.61|4277.91|4277.91|4277.61|4277.61|0
1631866970000|2021-09-17 08:22:50|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|0
1631867000000|2021-09-17 08:23:20|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|0
1631867010000|2021-09-17 08:23:30|4276.23|4276.23|4276.2|4276.2|4276.23|4276.23|4276.08|4276.08|0
1631867020000|2021-09-17 08:23:40|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|0
1631867030000|2021-09-17 08:23:50|4276.2|4276.2|4276.2|4276.2|4276.2|4276.2|4276.2|4276.2|0
1631867040000|2021-09-17 08:24:00|4276.34|4276.34|4276.49|4276.49|4276.49|4276.49|4276.34|4276.34|0
1631867050000|2021-09-17 08:24:10|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|0
1631867070000|2021-09-17 08:24:30|4276.71|4276.71|4276.71|4276.71|4276.71|4276.71|4276.71|4276.71|0
1631867080000|2021-09-17 08:24:40|4276.4|4276.4|4276.1|4276.1|4276.4|4276.4|4276.1|4276.1|0
1631867090000|2021-09-17 08:24:50|4275.83|4275.83|4275.83|4275.83|4275.83|4275.83|4275.83|4275.83|0
1631867100000|2021-09-17 08:25:00|4275.38|4275.38|4275.08|4275.08|4275.38|4275.38|4275.08|4275.08|0
1631867130000|2021-09-17 08:25:30|4275.23|4275.23|4274.9|4274.9|4275.23|4275.23|4274.9|4274.9|0
1631867140000|2021-09-17 08:25:40|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|0
1631867150000|2021-09-17 08:25:50|4274.22|4274.22|4274.61|4274.61|4274.67|4274.67|4274.07|4274.07|0
1631867160000|2021-09-17 08:26:00|4274.5|4274.5|4274.93|4274.93|4274.93|4274.93|4274.5|4274.5|0
1631867170000|2021-09-17 08:26:10|4274.97|4274.97|4275.01|4275.01|4275.05|4275.05|4274.97|4274.97|0
1631867180000|2021-09-17 08:26:20|4275.12|4275.12|4276.34|4276.34|4276.34|4276.34|4275.12|4275.12|0
1631867190000|2021-09-17 08:26:30|4276.31|4276.31|4276.66|4276.66|4276.66|4276.66|4276.31|4276.31|0
1631867200000|2021-09-17 08:26:40|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|0
1631867220000|2021-09-17 08:27:00|4276.1|4276.1|4275.93|4275.93|4276.1|4276.1|4275.93|4275.93|0
1631867230000|2021-09-17 08:27:10|4277.15|4277.15|4277.32|4277.32|4277.32|4277.32|4277.15|4277.15|0
1631867240000|2021-09-17 08:27:20|4277.44|4277.44|4277.85|4277.85|4277.85|4277.85|4277.44|4277.44|0
1631867250000|2021-09-17 08:27:30|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|0
1631867260000|2021-09-17 08:27:40|4277.7|4277.7|4277.55|4277.55|4277.7|4277.7|4277.55|4277.55|0
1631867280000|2021-09-17 08:28:00|4277.25|4277.25|4276.95|4276.95|4277.25|4277.25|4276.95|4276.95|0
1631867290000|2021-09-17 08:28:10|4276.9|4276.9|4276.77|4276.77|4276.9|4276.9|4276.59|4276.59|0
1631867300000|2021-09-17 08:28:20|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|0
1631867330000|2021-09-17 08:28:50|4276.3|4276.3|4276.39|4276.39|4276.39|4276.39|4276.3|4276.3|0
1631867340000|2021-09-17 08:29:00|4276.22|4276.22|4276.45|4276.45|4276.45|4276.45|4276.22|4276.22|0
1631867350000|2021-09-17 08:29:10|4276.15|4276.15|4275.85|4275.85|4276.15|4276.15|4275.85|4275.85|0
1631867370000|2021-09-17 08:29:30|4275.88|4275.88|4276.87|4276.87|4276.87|4276.87|4275.88|4275.88|0
1631867380000|2021-09-17 08:29:40|4276.58|4276.58|4276.81|4276.81|4276.81|4276.81|4276.58|4276.58|0
1631867400000|2021-09-17 08:30:00|4276.78|4276.78|4276.49|4276.49|4276.78|4276.78|4276.49|4276.49|0
1631867410000|2021-09-17 08:30:10|4276.34|4276.34|4274.68|4274.68|4276.34|4276.34|4274.68|4274.68|0
1631867440000|2021-09-17 08:30:40|4274.41|4274.41|4274.41|4274.41|4274.41|4274.41|4274.41|4274.41|0
1631867450000|2021-09-17 08:30:50|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|0
1631867460000|2021-09-17 08:31:00|4274.35|4274.35|4273.76|4273.76|4274.35|4274.35|4273.76|4273.76|0
1631867470000|2021-09-17 08:31:10|4273.16|4273.16|4272.55|4272.55|4273.16|4273.16|4272.55|4272.55|0
1631867490000|2021-09-17 08:31:30|4272.51|4272.51|4272.38|4272.38|4272.51|4272.51|4272.38|4272.38|0
1631867510000|2021-09-17 08:31:50|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|0
1631867520000|2021-09-17 08:32:00|4272.26|4272.26|4272.55|4272.55|4272.85|4272.85|4272.26|4272.26|0
1631867530000|2021-09-17 08:32:10|4272.4|4272.4|4272.4|4272.4|4272.4|4272.4|4272.1|4272.1|0
1631867540000|2021-09-17 08:32:20|4272.26|4272.26|4272.11|4272.11|4272.26|4272.26|4271.96|4271.96|0
1631867570000|2021-09-17 08:32:50|4272.2|4272.2|4272.29|4272.29|4272.29|4272.29|4272.2|4272.2|0
1631867580000|2021-09-17 08:33:00|4272.26|4272.26|4272.14|4272.14|4272.26|4272.26|4272.12|4272.12|0
1631867620000|2021-09-17 08:33:40|4272.08|4272.08|4271.94|4271.94|4272.08|4272.08|4271.94|4271.94|0
1631867630000|2021-09-17 08:33:50|4271.55|4271.55|4271.5|4271.5|4271.55|4271.55|4271.5|4271.5|0
1631867640000|2021-09-17 08:34:00|4270.89|4270.89|4270.6|4270.6|4270.89|4270.89|4270.6|4270.6|0
1631867650000|2021-09-17 08:34:10|4271.04|4271.04|4271.04|4271.04|4271.04|4271.04|4271.04|4271.04|0
1631867680000|2021-09-17 08:34:40|4271.48|4271.48|4271.4|4271.4|4271.48|4271.48|4271.4|4271.4|0
1631867690000|2021-09-17 08:34:50|4271.5|4271.5|4271.5|4271.5|4271.5|4271.5|4271.5|4271.5|0
1631867700000|2021-09-17 08:35:00|4271.2|4271.2|4271.28|4271.28|4271.28|4271.28|4271.2|4271.2|0
1631867720000|2021-09-17 08:35:20|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|0
1631867760000|2021-09-17 08:36:00|4270.08|4270.08|4270.4|4270.4|4270.74|4270.74|4270.08|4270.08|0
1631867770000|2021-09-17 08:36:10|4270.23|4270.23|4269.81|4269.81|4270.4|4270.4|4269.67|4269.67|0
1631867790000|2021-09-17 08:36:30|4269.9|4269.9|4270.02|4270.02|4270.02|4270.02|4269.9|4269.9|0
1631867800000|2021-09-17 08:36:40|4269.97|4269.97|4270.39|4270.39|4270.39|4270.39|4269.95|4269.95|0
1631867830000|2021-09-17 08:37:10|4270.56|4270.56|4272.08|4272.08|4272.08|4272.08|4270.56|4270.56|0
1631867840000|2021-09-17 08:37:20|4272.25|4272.25|4272.25|4272.25|4272.25|4272.25|4272.25|4272.25|0
1631867850000|2021-09-17 08:37:30|4272.4|4272.4|4272.38|4272.38|4272.4|4272.4|4272.38|4272.38|0
1631867890000|2021-09-17 08:38:10|4272.23|4272.23|4272.38|4272.38|4272.38|4272.38|4272.23|4272.23|0
1631867900000|2021-09-17 08:38:20|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|0
1631867920000|2021-09-17 08:38:40|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|0
1631867930000|2021-09-17 08:38:50|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|0
1631867940000|2021-09-17 08:39:00|4272.66|4272.66|4272.75|4272.75|4272.75|4272.75|4272.66|4272.66|0
1631867950000|2021-09-17 08:39:10|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|0
1631867960000|2021-09-17 08:39:20|4272.75|4272.75|4272.6|4272.6|4272.75|4272.75|4272.6|4272.6|0
1631867970000|2021-09-17 08:39:30|4272.56|4272.56|4272.53|4272.53|4272.56|4272.56|4272.53|4272.53|0
1631867980000|2021-09-17 08:39:40|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|0
1631868000000|2021-09-17 08:40:00|4272.47|4272.47|4273.5|4273.5|4273.77|4273.77|4272.47|4272.47|0
1631868010000|2021-09-17 08:40:10|4273.21|4273.21|4273.06|4273.06|4273.21|4273.21|4273.06|4273.06|0
1631868020000|2021-09-17 08:40:20|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|0
1631868030000|2021-09-17 08:40:30|4272.97|4272.97|4273.55|4273.55|4273.55|4273.55|4272.97|4272.97|0
1631868040000|2021-09-17 08:40:40|4273.85|4273.85|4272.8|4272.8|4273.85|4273.85|4272.8|4272.8|0
1631868050000|2021-09-17 08:40:50|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|0
1631868060000|2021-09-17 08:41:00|4271.51|4271.51|4271.22|4271.22|4271.51|4271.51|4271.22|4271.22|0
1631868070000|2021-09-17 08:41:10|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|0
1631868090000|2021-09-17 08:41:30|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|0
1631868100000|2021-09-17 08:41:40|4271.07|4271.07|4271.07|4271.07|4271.68|4271.68|4271.07|4271.07|0
1631868110000|2021-09-17 08:41:50|4271.12|4271.12|4271.12|4271.12|4271.12|4271.12|4271.12|4271.12|0
1631868120000|2021-09-17 08:42:00|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|0
1631868130000|2021-09-17 08:42:10|4271.45|4271.45|4271.45|4271.45|4271.45|4271.45|4271.45|4271.45|0
1631868150000|2021-09-17 08:42:30|4271.36|4271.36|4270.77|4270.77|4271.36|4271.36|4270.77|4270.77|0
1631868160000|2021-09-17 08:42:40|4270.68|4270.68|4271.44|4271.44|4271.44|4271.44|4270.68|4270.68|0
1631868180000|2021-09-17 08:43:00|4271.35|4271.35|4271.47|4271.47|4271.49|4271.49|4271.35|4271.35|0
1631868190000|2021-09-17 08:43:10|4271.62|4271.62|4271.47|4271.47|4271.62|4271.62|4271.47|4271.47|0
1631868210000|2021-09-17 08:43:30|4271.77|4271.77|4271.63|4271.63|4271.77|4271.77|4271.63|4271.63|0
1631868220000|2021-09-17 08:43:40|4271.72|4271.72|4271.82|4271.82|4271.82|4271.82|4271.6|4271.6|0
1631868230000|2021-09-17 08:43:50|4272.13|4272.13|4273.32|4273.32|4273.32|4273.32|4272.13|4272.13|0
1631868240000|2021-09-17 08:44:00|4273.24|4273.24|4272|4272|4273.24|4273.24|4272|4272|0
1631868260000|2021-09-17 08:44:20|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|0
1631868290000|2021-09-17 08:44:50|4271.76|4271.76|4271.76|4271.76|4271.76|4271.76|4271.76|4271.76|0
1631868300000|2021-09-17 08:45:00|4272.06|4272.06|4271.39|4271.39|4272.06|4272.06|4271.39|4271.39|0
1631868310000|2021-09-17 08:45:10|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|0
1631868320000|2021-09-17 08:45:20|4270.8|4270.8|4270.15|4270.15|4270.8|4270.8|4270.15|4270.15|0
1631868330000|2021-09-17 08:45:30|4270.12|4270.12|4270.18|4270.18|4270.18|4270.18|4270.12|4270.12|0
1631868340000|2021-09-17 08:45:40|4270.33|4270.33|4270.82|4270.82|4270.82|4270.82|4270.33|4270.33|0
1631868350000|2021-09-17 08:45:50|4270.93|4270.93|4271.87|4271.87|4271.87|4271.87|4270.93|4270.93|0
1631868360000|2021-09-17 08:46:00|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|0
1631868370000|2021-09-17 08:46:10|4272.47|4272.47|4273.52|4273.52|4273.52|4273.52|4272.47|4272.47|0
1631868380000|2021-09-17 08:46:20|4273.19|4273.19|4273.22|4273.22|4273.22|4273.22|4273.19|4273.19|0
1631868390000|2021-09-17 08:46:30|4273.27|4273.27|4273.27|4273.27|4273.27|4273.27|4273.27|4273.27|0
1631868400000|2021-09-17 08:46:40|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|0
1631868410000|2021-09-17 08:46:50|4273.04|4273.04|4273.08|4273.08|4273.08|4273.08|4273.04|4273.04|0
1631868420000|2021-09-17 08:47:00|4273.23|4273.23|4273.5|4273.5|4273.58|4273.58|4273.23|4273.23|0
1631868430000|2021-09-17 08:47:10|4274.41|4274.41|4273.81|4273.81|4274.41|4274.41|4273.81|4273.81|0
1631868440000|2021-09-17 08:47:20|4273.98|4273.98|4274.04|4274.04|4274.04|4274.04|4273.98|4273.98|0
1631868450000|2021-09-17 08:47:30|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|0
1631868460000|2021-09-17 08:47:40|4274.28|4274.28|4274.28|4274.28|4274.28|4274.28|4274.28|4274.28|0
1631868490000|2021-09-17 08:48:10|4274.34|4274.34|4274.35|4274.35|4274.35|4274.35|4274.34|4274.34|0
1631868500000|2021-09-17 08:48:20|4274.64|4274.64|4274.68|4274.68|4274.68|4274.68|4274.64|4274.64|0
1631868510000|2021-09-17 08:48:30|4274.99|4274.99|4275.17|4275.17|4275.17|4275.17|4274.99|4274.99|0
1631868540000|2021-09-17 08:49:00|4275.51|4275.51|4275.45|4275.45|4275.51|4275.51|4275.45|4275.45|0
1631868550000|2021-09-17 08:49:10|4275.15|4275.15|4275.37|4275.37|4275.37|4275.37|4275.15|4275.15|0
1631868560000|2021-09-17 08:49:20|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|0
1631868570000|2021-09-17 08:49:30|4275.43|4275.43|4275.45|4275.45|4275.45|4275.45|4275.43|4275.43|0
1631868590000|2021-09-17 08:49:50|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|0
1631868600000|2021-09-17 08:50:00|4276.59|4276.59|4276.59|4276.59|4276.59|4276.59|4276.59|4276.59|0
1631868610000|2021-09-17 08:50:10|4275.98|4275.98|4276.67|4276.67|4276.67|4276.67|4275.98|4275.98|0
1631868620000|2021-09-17 08:50:20|4276.06|4276.06|4276.04|4276.04|4276.06|4276.06|4275.59|4275.59|0
1631868640000|2021-09-17 08:50:40|4276.13|4276.13|4276.11|4276.11|4276.34|4276.34|4276.04|4276.04|0
1631868660000|2021-09-17 08:51:00|4275.81|4275.81|4275.51|4275.51|4275.81|4275.81|4275.51|4275.51|0
1631868670000|2021-09-17 08:51:10|4275.36|4275.36|4275.31|4275.31|4275.36|4275.36|4275.31|4275.31|0
1631868690000|2021-09-17 08:51:30|4275.13|4275.13|4275.13|4275.13|4275.13|4275.13|4275.13|4275.13|0
1631868700000|2021-09-17 08:51:40|4275.08|4275.08|4274.8|4274.8|4275.41|4275.41|4274.8|4274.8|0
1631868720000|2021-09-17 08:52:00|4275.11|4275.11|4274.52|4274.52|4275.11|4275.11|4274.52|4274.52|0
1631868740000|2021-09-17 08:52:20|4274.22|4274.22|4274.22|4274.22|4274.22|4274.22|4274.22|4274.22|0
1631868750000|2021-09-17 08:52:30|4274.33|4274.33|4273.98|4273.98|4274.33|4274.33|4273.98|4273.98|0
1631868760000|2021-09-17 08:52:40|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|0
1631868780000|2021-09-17 08:53:00|4274.14|4274.14|4273.39|4273.39|4274.14|4274.14|4273.39|4273.39|0
1631868790000|2021-09-17 08:53:10|4273.09|4273.09|4273.01|4273.01|4273.09|4273.09|4273.01|4273.01|0
1631868800000|2021-09-17 08:53:20|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|0
1631868810000|2021-09-17 08:53:30|4273.49|4273.49|4273.53|4273.53|4273.53|4273.53|4273.49|4273.49|0
1631868820000|2021-09-17 08:53:40|4273.51|4273.51|4273.51|4273.51|4273.51|4273.51|4273.51|4273.51|0
1631868830000|2021-09-17 08:53:50|4273.81|4273.81|4273.81|4273.81|4273.81|4273.81|4273.81|4273.81|0
1631868850000|2021-09-17 08:54:10|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|0
1631868860000|2021-09-17 08:54:20|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|0
1631868870000|2021-09-17 08:54:30|4273.62|4273.62|4273.51|4273.51|4273.62|4273.62|4273.51|4273.51|0
1631868900000|2021-09-17 08:55:00|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|0
1631868910000|2021-09-17 08:55:10|4273.12|4273.12|4273.01|4273.01|4273.12|4273.12|4272.97|4272.97|0
1631868920000|2021-09-17 08:55:20|4272.99|4272.99|4273.28|4273.28|4273.28|4273.28|4272.99|4272.99|0
1631868930000|2021-09-17 08:55:30|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|0
1631868940000|2021-09-17 08:55:40|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|0
1631868950000|2021-09-17 08:55:50|4273.95|4273.95|4274.09|4274.09|4274.09|4274.09|4273.95|4273.95|0
1631868960000|2021-09-17 08:56:00|4274.04|4274.04|4273.98|4273.98|4274.04|4274.04|4273.98|4273.98|0
1631868970000|2021-09-17 08:56:10|4274.13|4274.13|4274.13|4274.13|4274.13|4274.13|4274.13|4274.13|0
1631868980000|2021-09-17 08:56:20|4274.1|4274.1|4274.43|4274.43|4274.43|4274.43|4274.1|4274.1|0
1631869010000|2021-09-17 08:56:50|4274.32|4274.32|4274.22|4274.22|4274.39|4274.39|4274.22|4274.22|0
1631869020000|2021-09-17 08:57:00|4274.66|4274.66|4273.46|4273.46|4274.66|4274.66|4273.46|4273.46|0
1631869030000|2021-09-17 08:57:10|4273.37|4273.37|4273.11|4273.11|4273.37|4273.37|4273.11|4273.11|0
1631869040000|2021-09-17 08:57:20|4273.42|4273.42|4273.37|4273.37|4273.42|4273.42|4273.37|4273.37|0
1631869070000|2021-09-17 08:57:50|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|0
1631869100000|2021-09-17 08:58:20|4273.83|4273.83|4274.43|4274.43|4274.43|4274.43|4273.83|4273.83|0
1631869120000|2021-09-17 08:58:40|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|0
1631869140000|2021-09-17 08:59:00|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|0
1631869150000|2021-09-17 08:59:10|4274.98|4274.98|4275.43|4275.43|4275.43|4275.43|4274.98|4274.98|0
1631869170000|2021-09-17 08:59:30|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|0
1631869180000|2021-09-17 08:59:40|4276.03|4276.03|4276.03|4276.03|4276.03|4276.03|4276.03|4276.03|0
1631869190000|2021-09-17 08:59:50|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|0
1631869200000|2021-09-17 09:00:00|4276.1|4276.1|4276.54|4276.54|4276.54|4276.54|4276.1|4276.1|0
1631869210000|2021-09-17 09:00:10|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|0
1631869220000|2021-09-17 09:00:20|4275.64|4275.64|4275.64|4275.64|4275.64|4275.64|4275.64|4275.64|0
1631869230000|2021-09-17 09:00:30|4275.33|4275.33|4275.33|4275.33|4275.33|4275.33|4275.33|4275.33|0
1631869240000|2021-09-17 09:00:40|4275.03|4275.03|4274.73|4274.73|4275.03|4275.03|4274.73|4274.73|0
1631869260000|2021-09-17 09:01:00|4274.77|4274.77|4274.97|4274.97|4274.97|4274.97|4274.77|4274.77|0
1631869280000|2021-09-17 09:01:20|4275.02|4275.02|4275.07|4275.07|4275.07|4275.07|4275.02|4275.02|0
1631869290000|2021-09-17 09:01:30|4275.24|4275.24|4275.24|4275.24|4275.24|4275.24|4275.24|4275.24|0
1631869310000|2021-09-17 09:01:50|4275.1|4275.1|4274.79|4274.79|4275.1|4275.1|4274.79|4274.79|0
1631869320000|2021-09-17 09:02:00|4274.83|4274.83|4274.87|4274.87|4274.87|4274.87|4274.83|4274.83|0
1631869330000|2021-09-17 09:02:10|4274.58|4274.58|4273.41|4273.41|4274.58|4274.58|4273.41|4273.41|0
1631869340000|2021-09-17 09:02:20|4273.37|4273.37|4273.24|4273.24|4273.37|4273.37|4273.24|4273.24|0
1631869350000|2021-09-17 09:02:30|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|0
1631869380000|2021-09-17 09:03:00|4273.41|4273.41|4273.41|4273.41|4273.41|4273.41|4273.41|4273.41|0
1631869400000|2021-09-17 09:03:20|4273.36|4273.36|4272.75|4272.75|4273.36|4273.36|4272.75|4272.75|0
1631869410000|2021-09-17 09:03:30|4273.04|4273.04|4273.19|4273.19|4273.19|4273.19|4273.04|4273.04|0
1631869420000|2021-09-17 09:03:40|4273.04|4273.04|4273.16|4273.16|4273.16|4273.16|4273.04|4273.04|0
1631869430000|2021-09-17 09:03:50|4273.3|4273.3|4273.4|4273.4|4273.4|4273.4|4273.26|4273.26|0
1631869470000|2021-09-17 09:04:30|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|0
1631869480000|2021-09-17 09:04:40|4273.29|4273.29|4273.22|4273.22|4273.29|4273.29|4273.22|4273.22|0
1631869500000|2021-09-17 09:05:00|4273.27|4273.27|4271.93|4271.93|4273.27|4273.27|4271.62|4271.62|0
1631869510000|2021-09-17 09:05:10|4272.02|4272.02|4272.62|4272.62|4272.77|4272.77|4272.02|4272.02|0
1631869520000|2021-09-17 09:05:20|4272.33|4272.33|4271.11|4271.11|4272.33|4272.33|4271.11|4271.11|0
1631869540000|2021-09-17 09:05:40|4270.94|4270.94|4270.83|4270.83|4270.94|4270.94|4270.83|4270.83|0
1631869550000|2021-09-17 09:05:50|4270.92|4270.92|4271.23|4271.23|4271.23|4271.23|4270.92|4270.92|0
1631869560000|2021-09-17 09:06:00|4271.14|4271.14|4271.05|4271.05|4271.14|4271.14|4271.05|4271.05|0
1631869570000|2021-09-17 09:06:10|4271.35|4271.35|4271.21|4271.21|4271.35|4271.35|4271.21|4271.21|0
1631869600000|2021-09-17 09:06:40|4271.06|4271.06|4271.06|4271.06|4271.06|4271.06|4271.06|4271.06|0
1631869610000|2021-09-17 09:06:50|4270.89|4270.89|4270.19|4270.19|4270.89|4270.89|4270.19|4270.19|0
1631869620000|2021-09-17 09:07:00|4269.89|4269.89|4269.2|4269.2|4269.89|4269.89|4269.2|4269.2|0
1631869630000|2021-09-17 09:07:10|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|0
1631869640000|2021-09-17 09:07:20|4268.58|4268.58|4268.46|4268.46|4268.58|4268.58|4268.46|4268.46|0
1631869670000|2021-09-17 09:07:50|4268.42|4268.42|4267.78|4267.78|4268.42|4268.42|4267.78|4267.78|0
1631869680000|2021-09-17 09:08:00|4267.69|4267.69|4267.99|4267.99|4267.99|4267.99|4267.69|4267.69|0
1631869690000|2021-09-17 09:08:10|4268.08|4268.08|4268.26|4268.26|4268.26|4268.26|4268.08|4268.08|0
1631869700000|2021-09-17 09:08:20|4267.82|4267.82|4267.52|4267.52|4267.82|4267.82|4267.52|4267.52|0
1631869710000|2021-09-17 09:08:30|4267.81|4267.81|4267.98|4267.98|4267.98|4267.98|4267.81|4267.81|0
1631869720000|2021-09-17 09:08:40|4268.07|4268.07|4267.65|4267.65|4268.07|4268.07|4267.65|4267.65|0
1631869740000|2021-09-17 09:09:00|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|0
1631869750000|2021-09-17 09:09:10|4267.98|4267.98|4267.97|4267.97|4267.98|4267.98|4267.92|4267.92|0
1631869760000|2021-09-17 09:09:20|4267.67|4267.67|4267.67|4267.67|4267.67|4267.67|4267.67|4267.67|0
1631869780000|2021-09-17 09:09:40|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|0
1631869790000|2021-09-17 09:09:50|4267.46|4267.46|4267.48|4267.48|4267.48|4267.48|4267.31|4267.31|0
1631870100000|2021-09-17 09:15:00|4261.72|4261.72|4259.92|4259.92|4261.72|4261.72|4259.92|4259.92|0
1631870110000|2021-09-17 09:15:10|4260.01|4260.01|4259.9|4259.9|4260.01|4260.01|4258.66|4258.66|0
1631870120000|2021-09-17 09:15:20|4259.59|4259.59|4257.47|4257.47|4259.59|4259.59|4257.47|4257.47|0
1631870130000|2021-09-17 09:15:30|4257.08|4257.08|4256.44|4256.44|4257.16|4257.16|4256.41|4256.41|0
1631870140000|2021-09-17 09:15:40|4256.74|4256.74|4257.35|4257.35|4258.04|4258.04|4256.74|4256.74|0
1631870150000|2021-09-17 09:15:50|4258.56|4258.56|4257.43|4257.43|4258.56|4258.56|4257.34|4257.34|0
1631870160000|2021-09-17 09:16:00|4257.46|4257.46|4259.14|4259.14|4259.14|4259.14|4257.46|4257.46|0
1631870170000|2021-09-17 09:16:10|4259.18|4259.18|4259.17|4259.17|4259.77|4259.77|4259.17|4259.17|0
1631870180000|2021-09-17 09:16:20|4259.25|4259.25|4259.53|4259.53|4259.53|4259.53|4259.11|4259.11|0
1631870190000|2021-09-17 09:16:30|4259.5|4259.5|4259.58|4259.58|4259.62|4259.62|4259.5|4259.5|0
1631870200000|2021-09-17 09:16:40|4259.72|4259.72|4260.02|4260.02|4260.33|4260.33|4259.72|4259.72|0
1631870210000|2021-09-17 09:16:50|4260.32|4260.32|4260.34|4260.34|4260.34|4260.34|4260.32|4260.32|0
1631870220000|2021-09-17 09:17:00|4260.38|4260.38|4259.63|4259.63|4260.38|4260.38|4259.63|4259.63|0
1631870230000|2021-09-17 09:17:10|4259.33|4259.33|4259.33|4259.33|4259.33|4259.33|4259.33|4259.33|0
1631870240000|2021-09-17 09:17:20|4259.63|4259.63|4260.54|4260.54|4260.54|4260.54|4259.48|4259.48|0
1631870250000|2021-09-17 09:17:30|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|0
1631870260000|2021-09-17 09:17:40|4259.79|4259.79|4261.11|4261.11|4261.11|4261.11|4259.79|4259.79|0
1631870280000|2021-09-17 09:18:00|4261.26|4261.26|4262.63|4262.63|4262.63|4262.63|4261.26|4261.26|0
1631870290000|2021-09-17 09:18:10|4263.85|4263.85|4264.02|4264.02|4264.07|4264.07|4263.42|4263.42|0
1631870300000|2021-09-17 09:18:20|4264.33|4264.33|4264.33|4264.33|4264.63|4264.63|4264.33|4264.33|0
1631870310000|2021-09-17 09:18:30|4264.35|4264.35|4264.1|4264.1|4264.35|4264.35|4264.02|4264.02|0
1631870320000|2021-09-17 09:18:40|4263.99|4263.99|4263.69|4263.69|4263.99|4263.99|4263.69|4263.69|0
1631870330000|2021-09-17 09:18:50|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|0
1631870340000|2021-09-17 09:19:00|4264.89|4264.89|4264.92|4264.92|4265.13|4265.13|4264.84|4264.84|0
1631870350000|2021-09-17 09:19:10|4264.86|4264.86|4264.81|4264.81|4264.86|4264.86|4264.81|4264.81|0
1631870360000|2021-09-17 09:19:20|4264.63|4264.63|4264.31|4264.31|4264.63|4264.63|4264.31|4264.31|0
1631870370000|2021-09-17 09:19:30|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|4264.19|4264.19|0
1631870380000|2021-09-17 09:19:40|4264.26|4264.26|4264.28|4264.28|4264.28|4264.28|4264.26|4264.26|0
1631870390000|2021-09-17 09:19:50|4264.58|4264.58|4264.89|4264.89|4264.89|4264.89|4264.58|4264.58|0
1631870400000|2021-09-17 09:20:00|4264.74|4264.74|4264.89|4264.89|4264.89|4264.89|4264.74|4264.74|0
1631870410000|2021-09-17 09:20:10|4265.49|4265.49|4265.79|4265.79|4265.79|4265.79|4265.49|4265.49|0
1631870420000|2021-09-17 09:20:20|4265.49|4265.49|4264.89|4264.89|4265.49|4265.49|4264.89|4264.89|0
1631870430000|2021-09-17 09:20:30|4264.96|4264.96|4264.93|4264.93|4264.96|4264.96|4264.93|4264.93|0
1631870440000|2021-09-17 09:20:40|4265.54|4265.54|4265.63|4265.63|4265.63|4265.63|4265.54|4265.54|0
1631870460000|2021-09-17 09:21:00|4265.65|4265.65|4265.65|4265.65|4265.7|4265.7|4265.65|4265.65|0
1631870470000|2021-09-17 09:21:10|4265.74|4265.74|4265.29|4265.29|4265.74|4265.74|4265.27|4265.27|0
1631870480000|2021-09-17 09:21:20|4265.58|4265.58|4265.81|4265.81|4266.11|4266.11|4265.58|4265.58|0
1631870490000|2021-09-17 09:21:30|4265.96|4265.96|4266.13|4266.13|4266.13|4266.13|4265.96|4265.96|0
1631870500000|2021-09-17 09:21:40|4266.07|4266.07|4266.07|4266.07|4266.07|4266.07|4266.07|4266.07|0
1631870520000|2021-09-17 09:22:00|4265.92|4265.92|4265.8|4265.8|4265.92|4265.92|4264.17|4264.17|0
1631870530000|2021-09-17 09:22:10|4265.87|4265.87|4265.84|4265.84|4265.87|4265.87|4265.84|4265.84|0
1631870540000|2021-09-17 09:22:20|4265.75|4265.75|4264.31|4264.31|4265.75|4265.75|4264.16|4264.16|0
1631870550000|2021-09-17 09:22:30|4264.33|4264.33|4264.51|4264.51|4264.51|4264.51|4264.33|4264.33|0
1631870570000|2021-09-17 09:22:50|4264.21|4264.21|4265.03|4265.03|4265.12|4265.12|4264.21|4264.21|0
1631870580000|2021-09-17 09:23:00|4265.47|4265.47|4266.07|4266.07|4266.37|4266.37|4265.47|4265.47|0
1631870590000|2021-09-17 09:23:10|4265.92|4265.92|4266.09|4266.09|4266.09|4266.09|4265.92|4265.92|0
1631870600000|2021-09-17 09:23:20|4266.05|4266.05|4265.06|4265.06|4266.05|4266.05|4265.06|4265.06|0
1631870610000|2021-09-17 09:23:30|4264.91|4264.91|4265.06|4265.06|4265.06|4265.06|4264.91|4264.91|0
1631870630000|2021-09-17 09:23:50|4265.11|4265.11|4265.06|4265.06|4265.36|4265.36|4265.06|4265.06|0
1631870640000|2021-09-17 09:24:00|4264.76|4264.76|4264.76|4264.76|4264.76|4264.76|4264.15|4264.15|0
1631870650000|2021-09-17 09:24:10|4265.06|4265.06|4264.56|4264.56|4265.06|4265.06|4264.56|4264.56|0
1631870660000|2021-09-17 09:24:20|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|0
1631870670000|2021-09-17 09:24:30|4263.5|4263.5|4263.57|4263.57|4263.59|4263.59|4263.5|4263.5|0
1631870680000|2021-09-17 09:24:40|4263.27|4263.27|4263.8|4263.8|4263.87|4263.87|4263.27|4263.27|0
1631870690000|2021-09-17 09:24:50|4263.5|4263.5|4262.91|4262.91|4263.5|4263.5|4262.91|4262.91|0
1631870700000|2021-09-17 09:25:00|4263.2|4263.2|4263.2|4263.2|4263.2|4263.2|4263.2|4263.2|0
1631870710000|2021-09-17 09:25:10|4262.75|4262.75|4262.7|4262.7|4262.75|4262.75|4262.56|4262.56|0
1631870720000|2021-09-17 09:25:20|4262.73|4262.73|4263.64|4263.64|4263.64|4263.64|4262.73|4262.73|0
1631870740000|2021-09-17 09:25:40|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|0
1631870750000|2021-09-17 09:25:50|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|0
1631870760000|2021-09-17 09:26:00|4263.41|4263.41|4263.83|4263.83|4263.83|4263.83|4263.41|4263.41|0
1631870780000|2021-09-17 09:26:20|4264.13|4264.13|4264.09|4264.09|4264.13|4264.13|4264.09|4264.09|0
1631870790000|2021-09-17 09:26:30|4264.24|4264.24|4264.63|4264.63|4264.63|4264.63|4264.09|4264.09|0
1631870800000|2021-09-17 09:26:40|4264.68|4264.68|4264.59|4264.59|4264.68|4264.68|4264.59|4264.59|0
1631870810000|2021-09-17 09:26:50|4265.8|4265.8|4266.02|4266.02|4266.02|4266.02|4265.8|4265.8|0
1631870820000|2021-09-17 09:27:00|4266.06|4266.06|4267.24|4267.24|4267.24|4267.24|4266.02|4266.02|0
1631870830000|2021-09-17 09:27:10|4267.33|4267.33|4268.28|4268.28|4268.28|4268.28|4267.33|4267.33|0
1631870840000|2021-09-17 09:27:20|4268.17|4268.17|4267.87|4267.87|4268.17|4268.17|4267.56|4267.56|0
1631870850000|2021-09-17 09:27:30|4268.17|4268.17|4268.35|4268.35|4268.35|4268.35|4268.17|4268.17|0
1631870870000|2021-09-17 09:27:50|4268.64|4268.64|4268.64|4268.64|4268.64|4268.64|4268.64|4268.64|0
1631870910000|2021-09-17 09:28:30|4268.7|4268.7|4268.09|4268.09|4268.7|4268.7|4268.09|4268.09|0
1631870920000|2021-09-17 09:28:40|4267.79|4267.79|4267.86|4267.86|4267.86|4267.86|4267.79|4267.79|0
1631870930000|2021-09-17 09:28:50|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|0
1631870940000|2021-09-17 09:29:00|4268.1|4268.1|4268.71|4268.71|4268.71|4268.71|4268.1|4268.1|0
1631870950000|2021-09-17 09:29:10|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|0
1631870960000|2021-09-17 09:29:20|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|0
1631870970000|2021-09-17 09:29:30|4269.41|4269.41|4269.1|4269.1|4269.41|4269.41|4269.1|4269.1|0
1631871000000|2021-09-17 09:30:00|4269.14|4269.14|4269.47|4269.47|4269.47|4269.47|4269.1|4269.1|0
1631871010000|2021-09-17 09:30:10|4269.92|4269.92|4270.07|4270.07|4270.07|4270.07|4269.92|4269.92|0
1631871020000|2021-09-17 09:30:20|4270.68|4270.68|4269.53|4269.53|4270.68|4270.68|4269.53|4269.53|0
1631871030000|2021-09-17 09:30:30|4269.3|4269.3|4268.74|4268.74|4269.3|4269.3|4268.56|4268.56|0
1631871040000|2021-09-17 09:30:40|4268.88|4268.88|4268.93|4268.93|4268.93|4268.93|4268.88|4268.88|0
1631871050000|2021-09-17 09:30:50|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|0
1631871060000|2021-09-17 09:31:00|4269.56|4269.56|4269.26|4269.26|4269.56|4269.56|4269.26|4269.26|0
1631871080000|2021-09-17 09:31:20|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|0
1631871090000|2021-09-17 09:31:30|4268.81|4268.81|4268.81|4268.81|4268.81|4268.81|4268.81|4268.81|0
1631871100000|2021-09-17 09:31:40|4269.11|4269.11|4269.26|4269.26|4269.26|4269.26|4269.11|4269.11|0
1631871120000|2021-09-17 09:32:00|4269.33|4269.33|4268.57|4268.57|4269.33|4269.33|4268.57|4268.57|0
1631871130000|2021-09-17 09:32:10|4268.48|4268.48|4268.45|4268.45|4268.48|4268.48|4268.45|4268.45|0
1631871150000|2021-09-17 09:32:30|4268.14|4268.14|4268.05|4268.05|4268.14|4268.14|4268.05|4268.05|0
1631871160000|2021-09-17 09:32:40|4267.91|4267.91|4267.3|4267.3|4267.91|4267.91|4267.3|4267.3|0
1631871180000|2021-09-17 09:33:00|4267|4267|4266.7|4266.7|4267|4267|4266.7|4266.7|0
1631871200000|2021-09-17 09:33:20|4266.79|4266.79|4267.7|4267.7|4267.7|4267.7|4266.79|4266.79|0
1631871220000|2021-09-17 09:33:40|4268.14|4268.14|4268.09|4268.09|4268.14|4268.14|4268.09|4268.09|0
1631871230000|2021-09-17 09:33:50|4268.39|4268.39|4268.54|4268.54|4268.85|4268.85|4268.39|4268.39|0
1631871240000|2021-09-17 09:34:00|4268.45|4268.45|4268.45|4268.45|4268.45|4268.45|4268.45|4268.45|0
1631871270000|2021-09-17 09:34:30|4267.54|4267.54|4267.39|4267.39|4267.54|4267.54|4267.24|4267.24|0
1631871290000|2021-09-17 09:34:50|4267|4267|4267|4267|4267|4267|4267|4267|0
1631871300000|2021-09-17 09:35:00|4267.61|4267.61|4267.85|4267.85|4267.96|4267.96|4267.61|4267.61|0
1631871310000|2021-09-17 09:35:10|4267.82|4267.82|4267.35|4267.35|4267.82|4267.82|4267.26|4267.26|0
1631871320000|2021-09-17 09:35:20|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|0
1631871330000|2021-09-17 09:35:30|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|0
1631871340000|2021-09-17 09:35:40|4266.82|4266.82|4266.52|4266.52|4266.82|4266.82|4266.52|4266.52|0
1631871350000|2021-09-17 09:35:50|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|0
1631871360000|2021-09-17 09:36:00|4267.32|4267.32|4267.62|4267.62|4267.62|4267.62|4267.32|4267.32|0
1631871370000|2021-09-17 09:36:10|4267.89|4267.89|4268.04|4268.04|4268.04|4268.04|4267.89|4267.89|0
1631871380000|2021-09-17 09:36:20|4268.12|4268.12|4268.12|4268.12|4268.12|4268.12|4268.12|4268.12|0
1631871390000|2021-09-17 09:36:30|4268.43|4268.43|4268.5|4268.5|4268.5|4268.5|4268.43|4268.43|0
1631871400000|2021-09-17 09:36:40|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|0
1631871430000|2021-09-17 09:37:10|4268.43|4268.43|4267.71|4267.71|4268.43|4268.43|4267.71|4267.71|0
1631871460000|2021-09-17 09:37:40|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|0
1631871470000|2021-09-17 09:37:50|4267.98|4267.98|4268.03|4268.03|4268.03|4268.03|4267.98|4267.98|0
1631871480000|2021-09-17 09:38:00|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|0
1631871490000|2021-09-17 09:38:10|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|0
1631871500000|2021-09-17 09:38:20|4267.12|4267.12|4266.82|4266.82|4267.12|4267.12|4266.82|4266.82|0
1631871510000|2021-09-17 09:38:30|4266.52|4266.52|4266.43|4266.43|4266.52|4266.52|4266.37|4266.37|0
1631871520000|2021-09-17 09:38:40|4266.52|4266.52|4266.42|4266.42|4266.52|4266.52|4266.42|4266.42|0
1631871530000|2021-09-17 09:38:50|4266.33|4266.33|4266.33|4266.33|4266.33|4266.33|4266.33|4266.33|0
1631871540000|2021-09-17 09:39:00|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|0
1631871550000|2021-09-17 09:39:10|4266.65|4266.65|4266.7|4266.7|4266.7|4266.7|4266.65|4266.65|0
1631871560000|2021-09-17 09:39:20|4266.85|4266.85|4267.16|4267.16|4267.16|4267.16|4266.85|4266.85|0
1631871590000|2021-09-17 09:39:50|4266.85|4266.85|4266.81|4266.81|4266.85|4266.85|4266.81|4266.81|0
1631871600000|2021-09-17 09:40:00|4266.96|4266.96|4266.81|4266.81|4266.96|4266.96|4266.81|4266.81|0
1631871610000|2021-09-17 09:40:10|4266.51|4266.51|4266.47|4266.47|4266.51|4266.51|4266.47|4266.47|0
1631871620000|2021-09-17 09:40:20|4267.36|4267.36|4267.25|4267.25|4267.36|4267.36|4267.25|4267.25|0
1631871630000|2021-09-17 09:40:30|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|0
1631871640000|2021-09-17 09:40:40|4267.64|4267.64|4267.64|4267.64|4267.64|4267.64|4267.64|4267.64|0
1631871650000|2021-09-17 09:40:50|4267.69|4267.69|4266.81|4266.81|4267.69|4267.69|4266.81|4266.81|0
1631871660000|2021-09-17 09:41:00|4266.67|4266.67|4266.36|4266.36|4266.67|4266.67|4266.36|4266.36|0
1631871670000|2021-09-17 09:41:10|4266.06|4266.06|4266.06|4266.06|4266.06|4266.06|4266.06|4266.06|0
1631871680000|2021-09-17 09:41:20|4266|4266|4266|4266|4266|4266|4266|4266|0
1631871690000|2021-09-17 09:41:30|4266.31|4266.31|4266.21|4266.21|4266.36|4266.36|4266.21|4266.21|0
1631871730000|2021-09-17 09:42:10|4266.3|4266.3|4266.37|4266.37|4266.37|4266.37|4266.3|4266.3|0
1631871740000|2021-09-17 09:42:20|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|0
1631871750000|2021-09-17 09:42:30|4266.72|4266.72|4266.72|4266.72|4266.72|4266.72|4266.72|4266.72|0
1631871760000|2021-09-17 09:42:40|4266.81|4266.81|4266.9|4266.9|4266.9|4266.9|4266.81|4266.81|0
1631871780000|2021-09-17 09:43:00|4267.34|4267.34|4266.65|4266.65|4267.49|4267.49|4266.65|4266.65|0
1631871790000|2021-09-17 09:43:10|4266.8|4266.8|4265.73|4265.73|4266.8|4266.8|4265.73|4265.73|0
1631871800000|2021-09-17 09:43:20|4266.03|4266.03|4265.88|4265.88|4266.03|4266.03|4265.88|4265.88|0
1631871810000|2021-09-17 09:43:30|4265.83|4265.83|4265.52|4265.52|4265.83|4265.83|4265.52|4265.52|0
1631871820000|2021-09-17 09:43:40|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|0
1631871830000|2021-09-17 09:43:50|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|0
1631871840000|2021-09-17 09:44:00|4265.38|4265.38|4265.38|4265.38|4265.38|4265.38|4265.38|4265.38|0
1631871860000|2021-09-17 09:44:20|4265.07|4265.07|4264.68|4264.68|4265.07|4265.07|4264.68|4264.68|0
1631871870000|2021-09-17 09:44:30|4264.98|4264.98|4265.29|4265.29|4265.29|4265.29|4264.98|4264.98|0
1631871880000|2021-09-17 09:44:40|4265.24|4265.24|4265.33|4265.33|4265.33|4265.33|4265.24|4265.24|0
1631871900000|2021-09-17 09:45:00|4265.93|4265.93|4265.56|4265.56|4266.53|4266.53|4265.56|4265.56|0
1631871910000|2021-09-17 09:45:10|4265.32|4265.32|4264.5|4264.5|4265.32|4265.32|4264.5|4264.5|0
1631871920000|2021-09-17 09:45:20|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|0
1631871930000|2021-09-17 09:45:30|4264.71|4264.71|4264.34|4264.34|4264.71|4264.71|4264.34|4264.34|0
1631871940000|2021-09-17 09:45:40|4263.5|4263.5|4263.5|4263.5|4263.5|4263.5|4263.5|4263.5|0
1631871950000|2021-09-17 09:45:50|4263.64|4263.64|4264.23|4264.23|4264.23|4264.23|4263.64|4263.64|0
1631871960000|2021-09-17 09:46:00|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|0
1631871970000|2021-09-17 09:46:10|4264.06|4264.06|4264.27|4264.27|4264.27|4264.27|4263.91|4263.91|0
1631871990000|2021-09-17 09:46:30|4264.33|4264.33|4264.44|4264.44|4264.44|4264.44|4264.33|4264.33|0
1631872000000|2021-09-17 09:46:40|4264.27|4264.27|4264.64|4264.64|4265.17|4265.17|4264.27|4264.27|0
1631872010000|2021-09-17 09:46:50|4264.73|4264.73|4264.62|4264.62|4264.73|4264.73|4264.62|4264.62|0
1631872020000|2021-09-17 09:47:00|4264.56|4264.56|4264.02|4264.02|4264.56|4264.56|4264.02|4264.02|0
1631872030000|2021-09-17 09:47:10|4263.88|4263.88|4263.96|4263.96|4263.96|4263.96|4263.73|4263.73|0
1631872040000|2021-09-17 09:47:20|4264.13|4264.13|4265.12|4265.12|4265.12|4265.12|4264.13|4264.13|0
1631872050000|2021-09-17 09:47:30|4265.56|4265.56|4265.56|4265.56|4265.56|4265.56|4265.56|4265.56|0
1631872070000|2021-09-17 09:47:50|4266.47|4266.47|4266.78|4266.78|4266.78|4266.78|4266.47|4266.47|0
1631872080000|2021-09-17 09:48:00|4266.74|4266.74|4266.24|4266.24|4266.74|4266.74|4266.22|4266.22|0
1631872090000|2021-09-17 09:48:10|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|0
1631872100000|2021-09-17 09:48:20|4266.24|4266.24|4266.63|4266.63|4266.63|4266.63|4266.24|4266.24|0
1631872110000|2021-09-17 09:48:30|4266.58|4266.58|4265.47|4265.47|4266.58|4266.58|4265.47|4265.47|0
1631872130000|2021-09-17 09:48:50|4265.35|4265.35|4265.96|4265.96|4265.96|4265.96|4265.35|4265.35|0
1631872140000|2021-09-17 09:49:00|4266.26|4266.26|4265.98|4265.98|4266.26|4266.26|4265.68|4265.68|0
1631872150000|2021-09-17 09:49:10|4265.83|4265.83|4265.19|4265.19|4266.04|4266.04|4265.19|4265.19|0
1631872160000|2021-09-17 09:49:20|4264.89|4264.89|4264.76|4264.76|4264.89|4264.89|4264.74|4264.74|0
1631872170000|2021-09-17 09:49:30|4264.91|4264.91|4264.86|4264.86|4264.91|4264.91|4264.86|4264.86|0
1631872180000|2021-09-17 09:49:40|4264.91|4264.91|4264.96|4264.96|4264.96|4264.96|4264.91|4264.91|0
1631872190000|2021-09-17 09:49:50|4265.11|4265.11|4267.15|4267.15|4267.15|4267.15|4265.11|4265.11|0
1631872200000|2021-09-17 09:50:00|4267.19|4267.19|4264.91|4264.91|4267.34|4267.34|4264.86|4264.86|0
1631872210000|2021-09-17 09:50:10|4264.73|4264.73|4264.17|4264.17|4265.66|4265.66|4264.17|4264.17|0
1631872220000|2021-09-17 09:50:20|4264|4264|4264.63|4264.63|4264.63|4264.63|4263.6|4263.6|0
1631872230000|2021-09-17 09:50:30|4264.59|4264.59|4262.84|4262.84|4264.59|4264.59|4262.75|4262.75|0
1631872240000|2021-09-17 09:50:40|4262.8|4262.8|4263.35|4263.35|4264.19|4264.19|4262.8|4262.8|0
1631872250000|2021-09-17 09:50:50|4263.2|4263.2|4263.65|4263.65|4263.65|4263.65|4263.17|4263.17|0
1631872260000|2021-09-17 09:51:00|4263.21|4263.21|4263.97|4263.97|4263.97|4263.97|4263.21|4263.21|0
1631872270000|2021-09-17 09:51:10|4263.88|4263.88|4264.52|4264.52|4264.91|4264.91|4263.64|4263.64|0
1631872280000|2021-09-17 09:51:20|4264.96|4264.96|4265.49|4265.49|4265.49|4265.49|4264.86|4264.86|0
1631872290000|2021-09-17 09:51:30|4264.5|4264.5|4264.53|4264.53|4264.72|4264.72|4264.41|4264.41|0
1631872300000|2021-09-17 09:51:40|4264.22|4264.22|4263.98|4263.98|4264.72|4264.72|4263.67|4263.67|0
1631872310000|2021-09-17 09:51:50|4263.81|4263.81|4265.2|4265.2|4265.32|4265.32|4263.81|4263.81|0
1631872320000|2021-09-17 09:52:00|4265.18|4265.18|4264.52|4264.52|4265.18|4265.18|4264.52|4264.52|0
1631872330000|2021-09-17 09:52:10|4264.22|4264.22|4264.23|4264.23|4265.23|4265.23|4264.22|4264.22|0
1631872340000|2021-09-17 09:52:20|4263.93|4263.93|4264.5|4264.5|4264.5|4264.5|4263.83|4263.83|0
1631872350000|2021-09-17 09:52:30|4264.47|4264.47|4264.39|4264.39|4264.47|4264.47|4264.3|4264.3|0
1631872360000|2021-09-17 09:52:40|4264.03|4264.03|4263.66|4263.66|4264.11|4264.11|4263.66|4263.66|0
1631872370000|2021-09-17 09:52:50|4263.37|4263.37|4264.18|4264.18|4264.52|4264.52|4263.02|4263.02|0
1631872380000|2021-09-17 09:53:00|4264.52|4264.52|4264.51|4264.51|4264.52|4264.52|4263.92|4263.92|0
1631872390000|2021-09-17 09:53:10|4264.47|4264.47|4263.3|4263.3|4265.24|4265.24|4263.3|4263.3|0
1631872400000|2021-09-17 09:53:20|4263.15|4263.15|4262.91|4262.91|4263.15|4263.15|4262.07|4262.07|0
1631872410000|2021-09-17 09:53:30|4261.77|4261.77|4262.11|4262.11|4262.37|4262.37|4261.77|4261.77|0
1631872420000|2021-09-17 09:53:40|4261.81|4261.81|4262.3|4262.3|4262.78|4262.78|4261.77|4261.77|0
1631872430000|2021-09-17 09:53:50|4262.01|4262.01|4262.48|4262.48|4262.48|4262.48|4261.48|4261.48|0
1631872440000|2021-09-17 09:54:00|4261.87|4261.87|4259.78|4259.78|4262.23|4262.23|4259.78|4259.78|0
1631872450000|2021-09-17 09:54:10|4260.08|4260.08|4261.26|4261.26|4261.26|4261.26|4259.82|4259.82|0
1631872460000|2021-09-17 09:54:20|4261.31|4261.31|4261.82|4261.82|4261.88|4261.88|4261|4261|0
1631872470000|2021-09-17 09:54:30|4262.2|4262.2|4262.51|4262.51|4262.51|4262.51|4261.45|4261.45|0
1631872480000|2021-09-17 09:54:40|4262.43|4262.43|4262.91|4262.91|4263.15|4263.15|4262.13|4262.13|0
1631872490000|2021-09-17 09:54:50|4263.02|4263.02|4263.79|4263.79|4263.79|4263.79|4263.02|4263.02|0
1631872500000|2021-09-17 09:55:00|4263.33|4263.33|4259.35|4259.35|4263.33|4263.33|4259.35|4259.35|0
1631872510000|2021-09-17 09:55:10|4258.74|4258.74|4259.34|4259.34|4260.44|4260.44|4258.45|4258.45|0
1631872520000|2021-09-17 09:55:20|4259.04|4259.04|4259.87|4259.87|4259.87|4259.87|4258.96|4258.96|0
1631872530000|2021-09-17 09:55:30|4259.57|4259.57|4259.61|4259.61|4259.69|4259.69|4258.77|4258.77|0
1631872540000|2021-09-17 09:55:40|4259.66|4259.66|4260.79|4260.79|4260.79|4260.79|4259.66|4259.66|0
1631872550000|2021-09-17 09:55:50|4260.49|4260.49|4260.52|4260.52|4260.52|4260.52|4259.73|4259.73|0
1631872560000|2021-09-17 09:56:00|4260.45|4260.45|4259.75|4259.75|4260.61|4260.61|4259.3|4259.3|0
1631872570000|2021-09-17 09:56:10|4259.44|4259.44|4259.75|4259.75|4260.77|4260.77|4259.44|4259.44|0
1631872580000|2021-09-17 09:56:20|4260.05|4260.05|4261.48|4261.48|4261.48|4261.48|4259.9|4259.9|0
1631872590000|2021-09-17 09:56:30|4261|4261|4262.04|4262.04|4262.07|4262.07|4260.94|4260.94|0
1631872600000|2021-09-17 09:56:40|4261.76|4261.76|4262.27|4262.27|4262.8|4262.8|4261.76|4261.76|0
1631872610000|2021-09-17 09:56:50|4261.97|4261.97|4261.43|4261.43|4261.97|4261.97|4261.14|4261.14|0
1631872620000|2021-09-17 09:57:00|4262.04|4262.04|4260.57|4260.57|4262.04|4262.04|4260.57|4260.57|0
1631872630000|2021-09-17 09:57:10|4260.48|4260.48|4260.9|4260.9|4260.94|4260.94|4260.4|4260.4|0
1631872640000|2021-09-17 09:57:20|4260.72|4260.72|4261.36|4261.36|4261.36|4261.36|4260.49|4260.49|0
1631872650000|2021-09-17 09:57:30|4261.42|4261.42|4260.93|4260.93|4261.42|4261.42|4260.76|4260.76|0
1631872660000|2021-09-17 09:57:40|4260.97|4260.97|4262.19|4262.19|4262.19|4262.19|4260.97|4260.97|0
1631872670000|2021-09-17 09:57:50|4262.49|4262.49|4262.69|4262.69|4262.69|4262.69|4261.59|4261.59|0
1631872680000|2021-09-17 09:58:00|4262.89|4262.89|4263|4263|4263.3|4263.3|4262.63|4262.63|0
1631872690000|2021-09-17 09:58:10|4262.69|4262.69|4263.54|4263.54|4263.94|4263.94|4262.39|4262.39|0
1631872700000|2021-09-17 09:58:20|4263.23|4263.23|4261.59|4261.59|4263.23|4263.23|4261.32|4261.32|0
1631872710000|2021-09-17 09:58:30|4262.36|4262.36|4261.86|4261.86|4262.52|4262.52|4261.86|4261.86|0
1631872720000|2021-09-17 09:58:40|4261.56|4261.56|4261.24|4261.24|4261.67|4261.67|4260.98|4260.98|0
1631872730000|2021-09-17 09:58:50|4261.09|4261.09|4262.6|4262.6|4262.6|4262.6|4260.71|4260.71|0
1631872740000|2021-09-17 09:59:00|4262.45|4262.45|4262.04|4262.04|4262.45|4262.45|4261.67|4261.67|0
1631872750000|2021-09-17 09:59:10|4262.54|4262.54|4263.45|4263.45|4263.45|4263.45|4262.54|4262.54|0
1631872760000|2021-09-17 09:59:20|4263.15|4263.15|4263.57|4263.57|4263.6|4263.6|4262.54|4262.54|0
1631872770000|2021-09-17 09:59:30|4263.72|4263.72|4263.29|4263.29|4263.72|4263.72|4262.95|4262.95|0
1631872780000|2021-09-17 09:59:40|4263.32|4263.32|4263.27|4263.27|4263.86|4263.86|4263.03|4263.03|0
1631872790000|2021-09-17 09:59:50|4264.09|4264.09|4265.18|4265.18|4265.18|4265.18|4263.48|4263.48|0
1631872800000|2021-09-17 10:00:00|4265.06|4265.06|4262.74|4262.74|4265.06|4265.06|4262.35|4262.35|0
1631872810000|2021-09-17 10:00:10|4262.46|4262.46|4262.34|4262.34|4262.46|4262.46|4262.34|4262.34|0
1631872820000|2021-09-17 10:00:20|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|0
1631872830000|2021-09-17 10:00:30|4262.34|4262.34|4262.39|4262.39|4262.39|4262.39|4262.34|4262.34|0
1631872840000|2021-09-17 10:00:40|4261.74|4261.74|4261.65|4261.65|4261.74|4261.74|4261.65|4261.65|0
1631872850000|2021-09-17 10:00:50|4261.7|4261.7|4261.62|4261.62|4261.7|4261.7|4261.62|4261.62|0
1631872860000|2021-09-17 10:01:00|4261.32|4261.32|4260.23|4260.23|4261.32|4261.32|4260.23|4260.23|0
1631872870000|2021-09-17 10:01:10|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|0
1631872880000|2021-09-17 10:01:20|4260.62|4260.62|4260.62|4260.62|4260.62|4260.62|4260.62|4260.62|0
1631872890000|2021-09-17 10:01:30|4260.93|4260.93|4260.88|4260.88|4260.93|4260.93|4260.88|4260.88|0
1631872900000|2021-09-17 10:01:40|4260.96|4260.96|4261.27|4261.27|4261.57|4261.57|4260.96|4260.96|0
1631872910000|2021-09-17 10:01:50|4261.66|4261.66|4260.67|4260.67|4261.66|4261.66|4260.67|4260.67|0
1631872920000|2021-09-17 10:02:00|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|0
1631872930000|2021-09-17 10:02:10|4260.6|4260.6|4261.21|4261.21|4261.21|4261.21|4260.6|4260.6|0
1631872960000|2021-09-17 10:02:40|4261.15|4261.15|4261.64|4261.64|4261.64|4261.64|4261.04|4261.04|0
1631872970000|2021-09-17 10:02:50|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|0
1631872980000|2021-09-17 10:03:00|4261.17|4261.17|4260.59|4260.59|4261.62|4261.62|4260.59|4260.59|0
1631872990000|2021-09-17 10:03:10|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|0
1631873000000|2021-09-17 10:03:20|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|0
1631873010000|2021-09-17 10:03:30|4260.54|4260.54|4259.93|4259.93|4260.54|4260.54|4259.93|4259.93|0
1631873020000|2021-09-17 10:03:40|4259.76|4259.76|4259.74|4259.74|4259.76|4259.76|4259.43|4259.43|0
1631873030000|2021-09-17 10:03:50|4260.04|4260.04|4259.87|4259.87|4260.04|4260.04|4259.87|4259.87|0
1631873040000|2021-09-17 10:04:00|4259.98|4259.98|4258.66|4258.66|4259.98|4259.98|4258.66|4258.66|0
1631873050000|2021-09-17 10:04:10|4258.8|4258.8|4259.28|4259.28|4259.28|4259.28|4258.8|4258.8|0
1631873060000|2021-09-17 10:04:20|4259.58|4259.58|4260.19|4260.19|4260.19|4260.19|4259.58|4259.58|0
1631873080000|2021-09-17 10:04:40|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|0
1631873090000|2021-09-17 10:04:50|4260.66|4260.66|4260.35|4260.35|4260.66|4260.66|4260.35|4260.35|0
1631873100000|2021-09-17 10:05:00|4261.09|4261.09|4261.03|4261.03|4261.09|4261.09|4261.03|4261.03|0
1631873110000|2021-09-17 10:05:10|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|0
1631873130000|2021-09-17 10:05:30|4260.88|4260.88|4260.43|4260.43|4260.88|4260.88|4260.43|4260.43|0
1631873140000|2021-09-17 10:05:40|4260.52|4260.52|4261.26|4261.26|4261.26|4261.26|4260.52|4260.52|0
1631873150000|2021-09-17 10:05:50|4261.12|4261.12|4260.64|4260.64|4261.12|4261.12|4260.64|4260.64|0
1631873160000|2021-09-17 10:06:00|4260.66|4260.66|4261.27|4261.27|4261.27|4261.27|4260.66|4260.66|0
1631873170000|2021-09-17 10:06:10|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|0
1631873200000|2021-09-17 10:06:40|4260.81|4260.81|4261.04|4261.04|4261.04|4261.04|4260.67|4260.67|0
1631873230000|2021-09-17 10:07:10|4261.95|4261.95|4261.93|4261.93|4261.95|4261.95|4261.93|4261.93|0
1631873250000|2021-09-17 10:07:30|4261.62|4261.62|4261.17|4261.17|4261.62|4261.62|4261.17|4261.17|0
1631873280000|2021-09-17 10:08:00|4261.32|4261.32|4261.14|4261.14|4261.32|4261.32|4261.14|4261.14|0
1631873300000|2021-09-17 10:08:20|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|0
1631873310000|2021-09-17 10:08:30|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|0
1631873320000|2021-09-17 10:08:40|4261.01|4261.01|4260.99|4260.99|4261.01|4261.01|4260.99|4260.99|0
1631873330000|2021-09-17 10:08:50|4260.68|4260.68|4260.38|4260.38|4260.68|4260.68|4260.38|4260.38|0
1631873340000|2021-09-17 10:09:00|4260.23|4260.23|4260.54|4260.54|4260.54|4260.54|4260.23|4260.23|0
1631873350000|2021-09-17 10:09:10|4260.23|4260.23|4260.23|4260.23|4260.23|4260.23|4260.23|4260.23|0
1631873360000|2021-09-17 10:09:20|4260.99|4260.99|4261.13|4261.13|4261.13|4261.13|4260.99|4260.99|0
1631873370000|2021-09-17 10:09:30|4261.28|4261.28|4261.45|4261.45|4261.45|4261.45|4261.28|4261.28|0
1631873380000|2021-09-17 10:09:40|4261.28|4261.28|4262.22|4262.22|4262.22|4262.22|4261.28|4261.28|0
1631873390000|2021-09-17 10:09:50|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|0
1631873400000|2021-09-17 10:10:00|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|0
1631873420000|2021-09-17 10:10:20|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|0
1631873430000|2021-09-17 10:10:30|4261.7|4261.7|4261.28|4261.28|4261.7|4261.7|4261.28|4261.28|0
1631873440000|2021-09-17 10:10:40|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|0
1631873460000|2021-09-17 10:11:00|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|0
1631873470000|2021-09-17 10:11:10|4261.59|4261.59|4262.52|4262.52|4262.52|4262.52|4261.59|4261.59|0
1631873480000|2021-09-17 10:11:20|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|0
1631873500000|2021-09-17 10:11:40|4262.31|4262.31|4262.76|4262.76|4262.76|4262.76|4262.31|4262.31|0
1631873510000|2021-09-17 10:11:50|4263.06|4263.06|4263.45|4263.45|4263.45|4263.45|4263.06|4263.06|0
1631873520000|2021-09-17 10:12:00|4263.75|4263.75|4263.96|4263.96|4263.96|4263.96|4263.66|4263.66|0
1631873530000|2021-09-17 10:12:10|4263.66|4263.66|4263.35|4263.35|4263.81|4263.81|4263.35|4263.35|0
1631873540000|2021-09-17 10:12:20|4262.77|4262.77|4262.24|4262.24|4262.77|4262.77|4262.24|4262.24|0
1631873550000|2021-09-17 10:12:30|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|0
1631873560000|2021-09-17 10:12:40|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|0
1631873570000|2021-09-17 10:12:50|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|0
1631873580000|2021-09-17 10:13:00|4261.52|4261.52|4262.16|4262.16|4262.16|4262.16|4261.52|4261.52|0
1631873600000|2021-09-17 10:13:20|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|0
1631873630000|2021-09-17 10:13:50|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|0
1631873650000|2021-09-17 10:14:10|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|0
1631873660000|2021-09-17 10:14:20|4261.4|4261.4|4261.4|4261.4|4261.4|4261.4|4261.4|4261.4|0
1631873680000|2021-09-17 10:14:40|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|0
1631873710000|2021-09-17 10:15:10|4261.11|4261.11|4260.95|4260.95|4261.11|4261.11|4260.51|4260.51|0
1631873720000|2021-09-17 10:15:20|4261.25|4261.25|4260.95|4260.95|4261.25|4261.25|4260.95|4260.95|0
1631873760000|2021-09-17 10:16:00|4261.86|4261.86|4261.79|4261.79|4261.86|4261.86|4261.65|4261.65|0
1631873770000|2021-09-17 10:16:10|4261.94|4261.94|4262.55|4262.55|4262.55|4262.55|4261.94|4261.94|0
1631873810000|2021-09-17 10:16:50|4262.49|4262.49|4262.43|4262.43|4262.49|4262.49|4262.43|4262.43|0
1631873860000|2021-09-17 10:17:40|4263.04|4263.04|4262.74|4262.74|4263.04|4263.04|4262.74|4262.74|0
1631873870000|2021-09-17 10:17:50|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|0
1631873880000|2021-09-17 10:18:00|4262.35|4262.35|4262.64|4262.64|4262.64|4262.64|4262.35|4262.35|0
1631873890000|2021-09-17 10:18:10|4262.49|4262.49|4262.84|4262.84|4262.84|4262.84|4262.49|4262.49|0
1631873900000|2021-09-17 10:18:20|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|0
1631873910000|2021-09-17 10:18:30|4262.32|4262.32|4262.24|4262.24|4262.32|4262.32|4262.24|4262.24|0
1631873930000|2021-09-17 10:18:50|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|0
1631873940000|2021-09-17 10:19:00|4261.39|4261.39|4261|4261|4261.39|4261.39|4261|4261|0
1631873950000|2021-09-17 10:19:10|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|0
1631873960000|2021-09-17 10:19:20|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|0
1631873970000|2021-09-17 10:19:30|4261.37|4261.37|4260.91|4260.91|4261.37|4261.37|4260.76|4260.76|0
1631873980000|2021-09-17 10:19:40|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|0
1631873990000|2021-09-17 10:19:50|4260.46|4260.46|4260.46|4260.46|4260.46|4260.46|4260.46|4260.46|0
1631874000000|2021-09-17 10:20:00|4260.15|4260.15|4259.85|4259.85|4260.15|4260.15|4259.85|4259.85|0
1631874010000|2021-09-17 10:20:10|4259.76|4259.76|4259.73|4259.73|4259.76|4259.76|4259.43|4259.43|0
1631874020000|2021-09-17 10:20:20|4259.56|4259.56|4259.01|4259.01|4259.62|4259.62|4259.01|4259.01|0
1631874030000|2021-09-17 10:20:30|4258.71|4258.71|4258.41|4258.41|4258.71|4258.71|4258.41|4258.41|0
1631874060000|2021-09-17 10:21:00|4259.01|4259.01|4259.32|4259.32|4259.32|4259.32|4259.01|4259.01|0
1631874070000|2021-09-17 10:21:10|4259.02|4259.02|4259.04|4259.04|4259.19|4259.19|4259.02|4259.02|0
1631874080000|2021-09-17 10:21:20|4259.1|4259.1|4259.14|4259.14|4259.14|4259.14|4259.1|4259.1|0
1631874100000|2021-09-17 10:21:40|4258.99|4258.99|4258.99|4258.99|4258.99|4258.99|4258.99|4258.99|0
1631874120000|2021-09-17 10:22:00|4258.69|4258.69|4259.29|4259.29|4259.29|4259.29|4258.69|4258.69|0
1631874140000|2021-09-17 10:22:20|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|0
1631874150000|2021-09-17 10:22:30|4258.34|4258.34|4257.85|4257.85|4258.34|4258.34|4257.85|4257.85|0
1631874160000|2021-09-17 10:22:40|4257.54|4257.54|4257.54|4257.54|4257.54|4257.54|4257.54|4257.54|0
1631874180000|2021-09-17 10:23:00|4256.94|4256.94|4256.63|4256.63|4256.94|4256.94|4256.63|4256.63|0
1631874200000|2021-09-17 10:23:20|4256.34|4256.34|4256.79|4256.79|4256.79|4256.79|4256.34|4256.34|0
1631874210000|2021-09-17 10:23:30|4256.7|4256.7|4256.7|4256.7|4256.7|4256.7|4256.7|4256.7|0
1631874230000|2021-09-17 10:23:50|4256.05|4256.05|4256.05|4256.05|4256.05|4256.05|4256.05|4256.05|0
1631874250000|2021-09-17 10:24:10|4255.99|4255.99|4256.14|4256.14|4256.29|4256.29|4255.7|4255.7|0
1631874260000|2021-09-17 10:24:20|4255.53|4255.53|4255.53|4255.53|4255.53|4255.53|4255.53|4255.53|0
1631874270000|2021-09-17 10:24:30|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|0
1631874280000|2021-09-17 10:24:40|4255.63|4255.63|4255.63|4255.63|4255.63|4255.63|4255.63|4255.63|0
1631874290000|2021-09-17 10:24:50|4255.77|4255.77|4255.77|4255.77|4255.77|4255.77|4255.77|4255.77|0
1631874300000|2021-09-17 10:25:00|4255.75|4255.75|4255.51|4255.51|4255.75|4255.75|4255.51|4255.51|0
1631874310000|2021-09-17 10:25:10|4255.48|4255.48|4255.33|4255.33|4255.48|4255.48|4255.33|4255.33|0
1631874320000|2021-09-17 10:25:20|4254.72|4254.72|4254.72|4254.72|4254.72|4254.72|4254.72|4254.72|0
1631874330000|2021-09-17 10:25:30|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|0
1631874360000|2021-09-17 10:26:00|4254.57|4254.57|4254.86|4254.86|4254.86|4254.86|4254.57|4254.57|0
1631874380000|2021-09-17 10:26:20|4255.16|4255.16|4255.07|4255.07|4255.16|4255.16|4255.07|4255.07|0
1631874390000|2021-09-17 10:26:30|4254.72|4254.72|4254.72|4254.72|4254.72|4254.72|4254.72|4254.72|0
1631874400000|2021-09-17 10:26:40|4254.61|4254.61|4254.21|4254.21|4254.91|4254.91|4254.21|4254.21|0
1631874410000|2021-09-17 10:26:50|4254.17|4254.17|4254.78|4254.78|4254.78|4254.78|4254.17|4254.17|0
1631874430000|2021-09-17 10:27:10|4254.83|4254.83|4254.44|4254.44|4254.88|4254.88|4254.44|4254.44|0
1631874440000|2021-09-17 10:27:20|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|0
1631874450000|2021-09-17 10:27:30|4253.99|4253.99|4255.14|4255.14|4255.14|4255.14|4253.99|4253.99|0
1631874460000|2021-09-17 10:27:40|4254.83|4254.83|4254.69|4254.69|4254.98|4254.98|4254.69|4254.69|0
1631874470000|2021-09-17 10:27:50|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|0
1631874480000|2021-09-17 10:28:00|4253.94|4253.94|4254.26|4254.26|4254.31|4254.31|4253.94|4253.94|0
1631874490000|2021-09-17 10:28:10|4254.11|4254.11|4253.5|4253.5|4254.11|4254.11|4253.5|4253.5|0
1631874500000|2021-09-17 10:28:20|4253.2|4253.2|4253.2|4253.2|4253.2|4253.2|4253.2|4253.2|0
1631874510000|2021-09-17 10:28:30|4252.9|4252.9|4253.16|4253.16|4253.16|4253.16|4252.86|4252.86|0
1631874530000|2021-09-17 10:28:50|4252.86|4252.86|4252.88|4252.88|4252.88|4252.88|4252.86|4252.86|0
1631874540000|2021-09-17 10:29:00|4252.74|4252.74|4252.13|4252.13|4252.74|4252.74|4252.13|4252.13|0
1631874550000|2021-09-17 10:29:10|4252.07|4252.07|4252.07|4252.07|4252.37|4252.37|4252.07|4252.07|0
1631874560000|2021-09-17 10:29:20|4252.68|4252.68|4252.68|4252.68|4252.68|4252.68|4252.68|4252.68|0
1631874570000|2021-09-17 10:29:30|4252.25|4252.25|4252.25|4252.25|4252.25|4252.25|4252.25|4252.25|0
1631874580000|2021-09-17 10:29:40|4252.55|4252.55|4252.55|4252.55|4252.55|4252.55|4252.55|4252.55|0
1631874590000|2021-09-17 10:29:50|4252.99|4252.99|4253.3|4253.3|4253.3|4253.3|4252.99|4252.99|0
1631874600000|2021-09-17 10:30:00|4253|4253|4252.34|4252.34|4253|4253|4252.34|4252.34|0
1631874610000|2021-09-17 10:30:10|4252.95|4252.95|4252.78|4252.78|4253.24|4253.24|4252.78|4252.78|0
1631874620000|2021-09-17 10:30:20|4252.66|4252.66|4252.61|4252.61|4252.66|4252.66|4252.61|4252.61|0
1631874640000|2021-09-17 10:30:40|4253.05|4253.05|4253.95|4253.95|4253.95|4253.95|4253.05|4253.05|0
1631874650000|2021-09-17 10:30:50|4254.1|4254.1|4254.04|4254.04|4254.1|4254.1|4254.04|4254.04|0
1631874660000|2021-09-17 10:31:00|4254.13|4254.13|4253.59|4253.59|4254.13|4254.13|4253.59|4253.59|0
1631874670000|2021-09-17 10:31:10|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|0
1631874680000|2021-09-17 10:31:20|4253.43|4253.43|4253.43|4253.43|4253.43|4253.43|4253.43|4253.43|0
1631874690000|2021-09-17 10:31:30|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|0
1631874710000|2021-09-17 10:31:50|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|0
1631874720000|2021-09-17 10:32:00|4253.68|4253.68|4253.24|4253.24|4253.98|4253.98|4253.24|4253.24|0
1631874730000|2021-09-17 10:32:10|4253.39|4253.39|4253.39|4253.39|4253.39|4253.39|4253.24|4253.24|0
1631874740000|2021-09-17 10:32:20|4253.53|4253.53|4254.75|4254.75|4254.75|4254.75|4253.53|4253.53|0
1631874750000|2021-09-17 10:32:30|4254.6|4254.6|4254.75|4254.75|4254.75|4254.75|4254.6|4254.6|0
1631874760000|2021-09-17 10:32:40|4254.84|4254.84|4254.54|4254.54|4254.84|4254.84|4254.54|4254.54|0
1631874770000|2021-09-17 10:32:50|4253.78|4253.78|4253.93|4253.93|4253.93|4253.93|4253.78|4253.78|0
1631874780000|2021-09-17 10:33:00|4254.08|4254.08|4254.44|4254.44|4254.44|4254.44|4254.08|4254.08|0
1631874790000|2021-09-17 10:33:10|4254.4|4254.4|4254.05|4254.05|4254.4|4254.4|4254.05|4254.05|0
1631874800000|2021-09-17 10:33:20|4254.34|4254.34|4254.49|4254.49|4254.49|4254.49|4254.34|4254.34|0
1631874810000|2021-09-17 10:33:30|4254.63|4254.63|4255.54|4255.54|4255.54|4255.54|4254.63|4254.63|0
1631874820000|2021-09-17 10:33:40|4255.39|4255.39|4255.54|4255.54|4255.54|4255.54|4255.39|4255.39|0
1631874830000|2021-09-17 10:33:50|4255.84|4255.84|4255.54|4255.54|4255.84|4255.84|4255.54|4255.54|0
1631874840000|2021-09-17 10:34:00|4255.83|4255.83|4255.53|4255.53|4255.83|4255.83|4255.53|4255.53|0
1631874870000|2021-09-17 10:34:30|4255.83|4255.83|4255.83|4255.83|4255.83|4255.83|4255.83|4255.83|0
1631874880000|2021-09-17 10:34:40|4256.24|4256.24|4256.64|4256.64|4256.76|4256.76|4256.24|4256.24|0
1631874890000|2021-09-17 10:34:50|4256.95|4256.95|4256.95|4256.95|4256.95|4256.95|4256.95|4256.95|0
1631874900000|2021-09-17 10:35:00|4256.91|4256.91|4256.02|4256.02|4257.06|4257.06|4256.02|4256.02|0
1631874910000|2021-09-17 10:35:10|4255.98|4255.98|4255.37|4255.37|4255.98|4255.98|4255.37|4255.37|0
1631874920000|2021-09-17 10:35:20|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|0
1631874930000|2021-09-17 10:35:30|4255.68|4255.68|4254.77|4254.77|4255.68|4255.68|4254.77|4254.77|0
1631874950000|2021-09-17 10:35:50|4254.62|4254.62|4254.17|4254.17|4254.62|4254.62|4254.17|4254.17|0
1631874960000|2021-09-17 10:36:00|4254.47|4254.47|4254.18|4254.18|4254.47|4254.47|4254.18|4254.18|0
1631874970000|2021-09-17 10:36:10|4254.12|4254.12|4254.21|4254.21|4254.23|4254.23|4254.12|4254.12|0
1631874980000|2021-09-17 10:36:20|4254.16|4254.16|4254.47|4254.47|4254.47|4254.47|4254.16|4254.16|0
1631875000000|2021-09-17 10:36:40|4254.32|4254.32|4254.47|4254.47|4254.47|4254.47|4254.32|4254.32|0
1631875020000|2021-09-17 10:37:00|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|0
1631875030000|2021-09-17 10:37:10|4254.92|4254.92|4255.12|4255.12|4255.12|4255.12|4254.92|4254.92|0
1631875060000|2021-09-17 10:37:40|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|0
1631875070000|2021-09-17 10:37:50|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|0
1631875080000|2021-09-17 10:38:00|4254.36|4254.36|4253.31|4253.31|4254.36|4254.36|4253.31|4253.31|0
1631875090000|2021-09-17 10:38:10|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|0
1631875100000|2021-09-17 10:38:20|4252.98|4252.98|4253.64|4253.64|4253.73|4253.73|4252.98|4252.98|0
1631875110000|2021-09-17 10:38:30|4253.95|4253.95|4254.09|4254.09|4254.09|4254.09|4253.95|4253.95|0
1631875120000|2021-09-17 10:38:40|4254.39|4254.39|4254.53|4254.53|4254.53|4254.53|4254.39|4254.39|0
1631875150000|2021-09-17 10:39:10|4254.45|4254.45|4254.45|4254.45|4254.45|4254.45|4254.45|4254.45|0
1631875160000|2021-09-17 10:39:20|4254.3|4254.3|4253.61|4253.61|4254.3|4254.3|4253.61|4253.61|0
1631875170000|2021-09-17 10:39:30|4253.67|4253.67|4253.9|4253.9|4253.9|4253.9|4253.67|4253.67|0
1631875180000|2021-09-17 10:39:40|4253.96|4253.96|4254|4254|4254|4254|4253.96|4253.96|0
1631875190000|2021-09-17 10:39:50|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|0
1631875200000|2021-09-17 10:40:00|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|0
1631875210000|2021-09-17 10:40:10|4253.95|4253.95|4255.41|4255.41|4255.41|4255.41|4253.95|4253.95|0
1631875220000|2021-09-17 10:40:20|4255.1|4255.1|4255.41|4255.41|4255.41|4255.41|4255.1|4255.1|0
1631875230000|2021-09-17 10:40:30|4255.1|4255.1|4254.95|4254.95|4255.1|4255.1|4254.8|4254.8|0
1631875240000|2021-09-17 10:40:40|4255.02|4255.02|4254.58|4254.58|4255.02|4255.02|4254.58|4254.58|0
1631875250000|2021-09-17 10:40:50|4254.43|4254.43|4254.24|4254.24|4254.43|4254.43|4254.09|4254.09|0
1631875270000|2021-09-17 10:41:10|4254.26|4254.26|4254.23|4254.23|4254.26|4254.26|4254.23|4254.23|0
1631875280000|2021-09-17 10:41:20|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|0
1631875290000|2021-09-17 10:41:30|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|0
1631875300000|2021-09-17 10:41:40|4252.27|4252.27|4251.96|4251.96|4252.27|4252.27|4251.96|4251.96|0
1631875310000|2021-09-17 10:41:50|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|0
1631875320000|2021-09-17 10:42:00|4252.61|4252.61|4250.86|4250.86|4252.61|4252.61|4250.86|4250.86|0
1631875330000|2021-09-17 10:42:10|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|0
1631875340000|2021-09-17 10:42:20|4251.16|4251.16|4251.25|4251.25|4251.25|4251.25|4251.16|4251.16|0
1631875350000|2021-09-17 10:42:30|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|0
1631875370000|2021-09-17 10:42:50|4251.59|4251.59|4251.59|4251.59|4251.59|4251.59|4251.59|4251.59|0
1631875380000|2021-09-17 10:43:00|4251.51|4251.51|4251.29|4251.29|4251.51|4251.51|4251.29|4251.29|0
1631875400000|2021-09-17 10:43:20|4250.65|4250.65|4250.96|4250.96|4250.96|4250.96|4250.65|4250.65|0
1631875410000|2021-09-17 10:43:30|4250.35|4250.35|4250.05|4250.05|4250.35|4250.35|4250.05|4250.05|0
1631875420000|2021-09-17 10:43:40|4250.35|4250.35|4250.35|4250.35|4250.35|4250.35|4250.35|4250.35|0
1631875440000|2021-09-17 10:44:00|4250.31|4250.31|4249.71|4249.71|4250.31|4250.31|4249.71|4249.71|0
1631875470000|2021-09-17 10:44:30|4250.01|4250.01|4250.16|4250.16|4250.16|4250.16|4250.01|4250.01|0
1631875480000|2021-09-17 10:44:40|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|0
1631875500000|2021-09-17 10:45:00|4250.25|4250.25|4249.65|4249.65|4250.25|4250.25|4249.65|4249.65|0
1631875510000|2021-09-17 10:45:10|4249.95|4249.95|4249.17|4249.17|4249.95|4249.95|4249.17|4249.17|0
1631875520000|2021-09-17 10:45:20|4249.47|4249.47|4250.48|4250.48|4250.48|4250.48|4249.47|4249.47|0
1631875530000|2021-09-17 10:45:30|4250.54|4250.54|4250.54|4250.54|4250.54|4250.54|4250.54|4250.54|0
1631875540000|2021-09-17 10:45:40|4250.84|4250.84|4250.84|4250.84|4250.84|4250.84|4250.84|4250.84|0
1631875560000|2021-09-17 10:46:00|4250.93|4250.93|4251.46|4251.46|4251.61|4251.61|4250.93|4250.93|0
1631875570000|2021-09-17 10:46:10|4251.32|4251.32|4251.32|4251.32|4251.32|4251.32|4251.32|4251.32|0
1631875590000|2021-09-17 10:46:30|4251.28|4251.28|4251.28|4251.28|4251.28|4251.28|4251.28|4251.28|0
1631875600000|2021-09-17 10:46:40|4251.09|4251.09|4250.8|4250.8|4251.09|4251.09|4250.8|4250.8|0
1631875610000|2021-09-17 10:46:50|4250.94|4250.94|4250.55|4250.55|4250.94|4250.94|4250.55|4250.55|0
1631875640000|2021-09-17 10:47:20|4250.86|4250.86|4250.86|4250.86|4250.86|4250.86|4250.86|4250.86|0
1631875650000|2021-09-17 10:47:30|4250.89|4250.89|4250.95|4250.95|4250.95|4250.95|4250.89|4250.89|0
1631875660000|2021-09-17 10:47:40|4251.1|4251.1|4251.27|4251.27|4251.27|4251.27|4251.1|4251.1|0
1631875670000|2021-09-17 10:47:50|4251.13|4251.13|4250.98|4250.98|4251.13|4251.13|4250.98|4250.98|0
1631875680000|2021-09-17 10:48:00|4251.16|4251.16|4251.16|4251.16|4251.16|4251.16|4251.16|4251.16|0
1631875690000|2021-09-17 10:48:10|4251.23|4251.23|4251.23|4251.23|4251.23|4251.23|4251.23|4251.23|0
1631875710000|2021-09-17 10:48:30|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|0
1631875720000|2021-09-17 10:48:40|4251.4|4251.4|4250.8|4250.8|4251.4|4251.4|4250.8|4250.8|0
1631875740000|2021-09-17 10:49:00|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|4250.67|4250.67|0
1631875750000|2021-09-17 10:49:10|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|0
1631875760000|2021-09-17 10:49:20|4251.35|4251.35|4251.35|4251.35|4251.35|4251.35|4251.35|4251.35|0
1631875770000|2021-09-17 10:49:30|4251.44|4251.44|4252.05|4252.05|4252.05|4252.05|4251.44|4251.44|0
1631875780000|2021-09-17 10:49:40|4251.99|4251.99|4251.99|4251.99|4251.99|4251.99|4251.99|4251.99|0
1631875790000|2021-09-17 10:49:50|4252.6|4252.6|4253.35|4253.35|4253.35|4253.35|4252.6|4252.6|0
1631875800000|2021-09-17 10:50:00|4253.21|4253.21|4253.18|4253.18|4253.21|4253.21|4253.18|4253.18|0
1631875830000|2021-09-17 10:50:30|4252.58|4252.58|4252.58|4252.58|4252.58|4252.58|4252.58|4252.58|0
1631875850000|2021-09-17 10:50:50|4252.27|4252.27|4252.27|4252.27|4252.27|4252.27|4252.27|4252.27|0
1631875870000|2021-09-17 10:51:10|4252.13|4252.13|4252.27|4252.27|4252.27|4252.27|4252.13|4252.13|0
1631875890000|2021-09-17 10:51:30|4251.67|4251.67|4251.67|4251.67|4251.67|4251.67|4251.67|4251.67|0
1631875900000|2021-09-17 10:51:40|4251.71|4251.71|4252.31|4252.31|4252.31|4252.31|4251.71|4251.71|0
1631875920000|2021-09-17 10:52:00|4252.62|4252.62|4252.32|4252.32|4252.62|4252.62|4252.32|4252.32|0
1631875930000|2021-09-17 10:52:10|4251.71|4251.71|4251.71|4251.71|4251.71|4251.71|4251.71|4251.71|0
1631875980000|2021-09-17 10:53:00|4251.77|4251.77|4250.7|4250.7|4251.77|4251.77|4250.7|4250.7|0
1631876000000|2021-09-17 10:53:20|4250.55|4250.55|4250.85|4250.85|4250.85|4250.85|4250.55|4250.55|0
1631876010000|2021-09-17 10:53:30|4251.45|4251.45|4251.45|4251.45|4251.45|4251.45|4251.45|4251.45|0
1631876020000|2021-09-17 10:53:40|4251.75|4251.75|4251.75|4251.75|4251.75|4251.75|4251.75|4251.75|0
1631876040000|2021-09-17 10:54:00|4251.45|4251.45|4250.75|4250.75|4251.78|4251.78|4250.75|4250.75|0
1631876050000|2021-09-17 10:54:10|4250.66|4250.66|4251.23|4251.23|4251.23|4251.23|4250.66|4250.66|0
1631876060000|2021-09-17 10:54:20|4251.08|4251.08|4251.14|4251.14|4251.14|4251.14|4251.08|4251.08|0
1631876070000|2021-09-17 10:54:30|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|0
1631876080000|2021-09-17 10:54:40|4251.14|4251.14|4251.14|4251.14|4251.14|4251.14|4251.14|4251.14|0
1631876100000|2021-09-17 10:55:00|4251.28|4251.28|4251.28|4251.28|4251.28|4251.28|4251.28|4251.28|0
1631876110000|2021-09-17 10:55:10|4251.37|4251.37|4251.28|4251.28|4251.37|4251.37|4251.28|4251.28|0
1631876130000|2021-09-17 10:55:30|4251.25|4251.25|4251.03|4251.03|4251.25|4251.25|4251.03|4251.03|0
1631876140000|2021-09-17 10:55:40|4251.33|4251.33|4251.33|4251.33|4251.33|4251.33|4251.33|4251.33|0
1631876150000|2021-09-17 10:55:50|4251.03|4251.03|4250.54|4250.54|4251.03|4251.03|4250.54|4250.54|0
1631876160000|2021-09-17 10:56:00|4250.85|4250.85|4250.85|4250.85|4250.85|4250.85|4250.85|4250.85|0
1631876180000|2021-09-17 10:56:20|4250.24|4250.24|4249.94|4249.94|4250.24|4250.24|4249.94|4249.94|0
1631876200000|2021-09-17 10:56:40|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|0
1631876210000|2021-09-17 10:56:50|4249.63|4249.63|4249.94|4249.94|4249.94|4249.94|4249.63|4249.63|0
1631876220000|2021-09-17 10:57:00|4250.24|4250.24|4250.84|4250.84|4250.84|4250.84|4250.24|4250.24|0
1631876230000|2021-09-17 10:57:10|4251.1|4251.1|4251.1|4251.1|4251.1|4251.1|4251.1|4251.1|0
1631876240000|2021-09-17 10:57:20|4251.25|4251.25|4251.4|4251.4|4251.4|4251.4|4251.25|4251.25|0
1631876250000|2021-09-17 10:57:30|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|0
1631876260000|2021-09-17 10:57:40|4252|4252|4251.7|4251.7|4252.31|4252.31|4251.7|4251.7|0
1631876280000|2021-09-17 10:58:00|4251.74|4251.74|4251.74|4251.74|4251.74|4251.74|4251.74|4251.74|0
1631876300000|2021-09-17 10:58:20|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|0
1631876310000|2021-09-17 10:58:30|4251.74|4251.74|4251.65|4251.65|4251.89|4251.89|4251.59|4251.59|0
1631876320000|2021-09-17 10:58:40|4251.8|4251.8|4251.5|4251.5|4251.8|4251.8|4251.5|4251.5|0
1631876330000|2021-09-17 10:58:50|4251.8|4251.8|4251.5|4251.5|4251.8|4251.8|4251.5|4251.5|0
1631876340000|2021-09-17 10:59:00|4251.65|4251.65|4251.42|4251.42|4251.65|4251.65|4251.42|4251.42|0
1631876350000|2021-09-17 10:59:10|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|0
1631876360000|2021-09-17 10:59:20|4251.42|4251.42|4251.42|4251.42|4251.42|4251.42|4251.42|4251.42|0
1631876400000|2021-09-17 11:00:00|4251.73|4251.73|4251.77|4251.77|4251.77|4251.77|4251.73|4251.73|0
1631876410000|2021-09-17 11:00:10|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|0
1631876430000|2021-09-17 11:00:30|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|0
1631876440000|2021-09-17 11:00:40|4251.24|4251.24|4251.63|4251.63|4251.63|4251.63|4251.24|4251.24|0
1631876450000|2021-09-17 11:00:50|4251.93|4251.93|4251.63|4251.63|4251.93|4251.93|4251.63|4251.63|0
1631876460000|2021-09-17 11:01:00|4251.48|4251.48|4251.04|4251.04|4251.48|4251.48|4251.04|4251.04|0
1631876470000|2021-09-17 11:01:10|4251.34|4251.34|4251.94|4251.94|4251.94|4251.94|4251.34|4251.34|0
1631876490000|2021-09-17 11:01:30|4252.24|4252.24|4252.24|4252.24|4252.24|4252.24|4252.24|4252.24|0
1631876500000|2021-09-17 11:01:40|4252.39|4252.39|4252.39|4252.39|4252.39|4252.39|4252.39|4252.39|0
1631876520000|2021-09-17 11:02:00|4253.03|4253.03|4252.43|4252.43|4253.03|4253.03|4252.43|4252.43|0
1631876540000|2021-09-17 11:02:20|4252.58|4252.58|4252.88|4252.88|4252.88|4252.88|4252.58|4252.58|0
1631876560000|2021-09-17 11:02:40|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|0
1631876570000|2021-09-17 11:02:50|4252.58|4252.58|4253.15|4253.15|4253.15|4253.15|4252.58|4252.58|0
1631876580000|2021-09-17 11:03:00|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|0
1631876600000|2021-09-17 11:03:20|4252.99|4252.99|4253.24|4253.24|4253.24|4253.24|4252.99|4252.99|0
1631876610000|2021-09-17 11:03:30|4253.3|4253.3|4253|4253|4253.3|4253.3|4253|4253|0
1631876620000|2021-09-17 11:03:40|4253.04|4253.04|4253.04|4253.04|4253.04|4253.04|4253.04|4253.04|0
1631876640000|2021-09-17 11:04:00|4253.35|4253.35|4253.04|4253.04|4253.35|4253.35|4253.04|4253.04|0
1631876660000|2021-09-17 11:04:20|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|0
1631876670000|2021-09-17 11:04:30|4253.49|4253.49|4253.77|4253.77|4253.77|4253.77|4253.49|4253.49|0
1631876680000|2021-09-17 11:04:40|4253.86|4253.86|4254.04|4254.04|4254.18|4254.18|4253.86|4253.86|0
1631876690000|2021-09-17 11:04:50|4253.89|4253.89|4254.14|4254.14|4254.49|4254.49|4253.89|4253.89|0
1631876700000|2021-09-17 11:05:00|4254.03|4254.03|4254.08|4254.08|4254.23|4254.23|4254.03|4254.03|0
1631876720000|2021-09-17 11:05:20|4253.78|4253.78|4253.36|4253.36|4253.78|4253.78|4253.36|4253.36|0
1631876740000|2021-09-17 11:05:40|4253.28|4253.28|4252.95|4252.95|4253.28|4253.28|4252.79|4252.79|0
1631876750000|2021-09-17 11:05:50|4252.8|4252.8|4251.89|4251.89|4252.8|4252.8|4251.89|4251.89|0
1631876760000|2021-09-17 11:06:00|4252.04|4252.04|4251.6|4251.6|4252.04|4252.04|4251.6|4251.6|0
1631876770000|2021-09-17 11:06:10|4251.75|4251.75|4251.89|4251.89|4251.89|4251.89|4251.75|4251.75|0
1631876790000|2021-09-17 11:06:30|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|0
1631876800000|2021-09-17 11:06:40|4251.58|4251.58|4252.19|4252.19|4252.19|4252.19|4251.58|4251.58|0
1631876810000|2021-09-17 11:06:50|4252.04|4252.04|4251.75|4251.75|4252.04|4252.04|4251.75|4251.75|0
1631876830000|2021-09-17 11:07:10|4251.44|4251.44|4250.53|4250.53|4251.44|4251.44|4250.53|4250.53|0
1631876860000|2021-09-17 11:07:40|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|0
1631876870000|2021-09-17 11:07:50|4250.25|4250.25|4250.25|4250.25|4250.25|4250.25|4250.25|4250.25|0
1631876880000|2021-09-17 11:08:00|4250.39|4250.39|4250.85|4250.85|4250.85|4250.85|4250.39|4250.39|0
1631876890000|2021-09-17 11:08:10|4250.92|4250.92|4250.92|4250.92|4250.92|4250.92|4250.92|4250.92|0
1631876900000|2021-09-17 11:08:20|4250.96|4250.96|4249.79|4249.79|4251|4251|4249.79|4249.79|0
1631876910000|2021-09-17 11:08:30|4250.4|4250.4|4250.4|4250.4|4250.4|4250.4|4250.4|4250.4|0
1631876920000|2021-09-17 11:08:40|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|0
1631876940000|2021-09-17 11:09:00|4251|4251|4251|4251|4251|4251|4251|4251|0
1631876950000|2021-09-17 11:09:10|4251.29|4251.29|4251.59|4251.59|4251.59|4251.59|4251.29|4251.29|0
1631876960000|2021-09-17 11:09:20|4251.44|4251.44|4251.29|4251.29|4251.44|4251.44|4251.29|4251.29|0
1631876980000|2021-09-17 11:09:40|4251.38|4251.38|4251.38|4251.38|4251.38|4251.38|4251.38|4251.38|0
1631876990000|2021-09-17 11:09:50|4251.23|4251.23|4251.23|4251.23|4251.23|4251.23|4251.23|4251.23|0
1631877000000|2021-09-17 11:10:00|4251.09|4251.09|4250.78|4250.78|4251.09|4251.09|4250.78|4250.78|0
1631877010000|2021-09-17 11:10:10|4250.87|4250.87|4251.15|4251.15|4251.15|4251.15|4250.85|4250.85|0
1631877020000|2021-09-17 11:10:20|4251.3|4251.3|4252.02|4252.02|4252.02|4252.02|4251.3|4251.3|0
1631877030000|2021-09-17 11:10:30|4252.2|4252.2|4252.2|4252.2|4252.2|4252.2|4252.2|4252.2|0
1631877040000|2021-09-17 11:10:40|4252.05|4252.05|4252.05|4252.05|4252.05|4252.05|4252.05|4252.05|0
1631877080000|2021-09-17 11:11:20|4252.8|4252.8|4253.28|4253.28|4253.43|4253.43|4252.8|4252.8|0
1631877090000|2021-09-17 11:11:30|4253.13|4253.13|4253.17|4253.17|4253.17|4253.17|4253.13|4253.13|0
1631877100000|2021-09-17 11:11:40|4253.06|4253.06|4253.21|4253.21|4253.21|4253.21|4253.06|4253.06|0
1631877120000|2021-09-17 11:12:00|4253.15|4253.15|4253.03|4253.03|4253.15|4253.15|4253.03|4253.03|0
1631877140000|2021-09-17 11:12:20|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|0
1631877150000|2021-09-17 11:12:30|4252.8|4252.8|4252.8|4252.8|4252.8|4252.8|4252.8|4252.8|0
1631877160000|2021-09-17 11:12:40|4252.75|4252.75|4253.96|4253.96|4253.96|4253.96|4252.75|4252.75|0
1631877180000|2021-09-17 11:13:00|4254.55|4254.55|4254.17|4254.17|4254.59|4254.59|4254.17|4254.17|0
1631877200000|2021-09-17 11:13:20|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|0
1631877210000|2021-09-17 11:13:30|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|0
1631877220000|2021-09-17 11:13:40|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|0
1631877230000|2021-09-17 11:13:50|4253.94|4253.94|4254.24|4254.24|4254.24|4254.24|4253.94|4253.94|0
1631877240000|2021-09-17 11:14:00|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|0
1631877250000|2021-09-17 11:14:10|4254.39|4254.39|4254.1|4254.1|4254.39|4254.39|4254.1|4254.1|0
1631877300000|2021-09-17 11:15:00|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|0
1631877320000|2021-09-17 11:15:20|4253.86|4253.86|4253.95|4253.95|4253.95|4253.95|4253.86|4253.86|0
1631877340000|2021-09-17 11:15:40|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|0
1631877350000|2021-09-17 11:15:50|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|0
1631877360000|2021-09-17 11:16:00|4253.04|4253.04|4253.34|4253.34|4253.34|4253.34|4253.04|4253.04|0
1631877380000|2021-09-17 11:16:20|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|0
1631877390000|2021-09-17 11:16:30|4254.39|4254.39|4254.39|4254.39|4254.39|4254.39|4254.39|4254.39|0
1631877400000|2021-09-17 11:16:40|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|0
1631877410000|2021-09-17 11:16:50|4254.28|4254.28|4254.58|4254.58|4254.58|4254.58|4254.28|4254.28|0
1631877420000|2021-09-17 11:17:00|4254.65|4254.65|4254.7|4254.7|4254.7|4254.7|4254.65|4254.65|0
1631877430000|2021-09-17 11:17:10|4254.81|4254.81|4255.03|4255.03|4255.03|4255.03|4254.76|4254.76|0
1631877440000|2021-09-17 11:17:20|4254.97|4254.97|4254.97|4254.97|4254.97|4254.97|4254.97|4254.97|0
1631877500000|2021-09-17 11:18:20|4254.36|4254.36|4254.51|4254.51|4254.66|4254.66|4254.36|4254.36|0
1631877510000|2021-09-17 11:18:30|4254.49|4254.49|4254.49|4254.49|4254.49|4254.49|4254.49|4254.49|0
1631877520000|2021-09-17 11:18:40|4254.79|4254.79|4254.79|4254.79|4254.79|4254.79|4254.79|4254.79|0
1631877530000|2021-09-17 11:18:50|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|0
1631877540000|2021-09-17 11:19:00|4254.96|4254.96|4254.92|4254.92|4254.99|4254.99|4254.92|4254.92|0
1631877550000|2021-09-17 11:19:10|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|0
1631877560000|2021-09-17 11:19:20|4254.41|4254.41|4254.41|4254.41|4254.41|4254.41|4254.41|4254.41|0
1631877580000|2021-09-17 11:19:40|4254.26|4254.26|4254.96|4254.96|4254.96|4254.96|4254.26|4254.26|0
1631877610000|2021-09-17 11:20:10|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|0
1631877620000|2021-09-17 11:20:20|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|0
1631877630000|2021-09-17 11:20:30|4255.03|4255.03|4255.03|4255.03|4255.03|4255.03|4255.03|4255.03|0
1631877680000|2021-09-17 11:21:20|4255.33|4255.33|4255.33|4255.33|4255.33|4255.33|4255.33|4255.33|0
1631877700000|2021-09-17 11:21:40|4255.48|4255.48|4255.42|4255.42|4255.48|4255.48|4255.42|4255.42|0
1631877750000|2021-09-17 11:22:30|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|0
1631877760000|2021-09-17 11:22:40|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|0
1631877780000|2021-09-17 11:23:00|4255.13|4255.13|4255.27|4255.27|4255.27|4255.27|4255.13|4255.13|0
1631877790000|2021-09-17 11:23:10|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|0
1631877810000|2021-09-17 11:23:30|4255.58|4255.58|4255.15|4255.15|4255.58|4255.58|4255.15|4255.15|0
1631877840000|2021-09-17 11:24:00|4255.03|4255.03|4254.43|4254.43|4255.03|4255.03|4254.43|4254.43|0
1631877860000|2021-09-17 11:24:20|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|0
1631877870000|2021-09-17 11:24:30|4254.67|4254.67|4254.52|4254.52|4254.67|4254.67|4254.52|4254.52|0
1631877890000|2021-09-17 11:24:50|4254.48|4254.48|4254.63|4254.63|4254.63|4254.63|4254.48|4254.48|0
1631877900000|2021-09-17 11:25:00|4254.48|4254.48|4253.21|4253.21|4254.48|4254.48|4253.21|4253.21|0
1631877910000|2021-09-17 11:25:10|4253.12|4253.12|4252.81|4252.81|4253.12|4253.12|4252.75|4252.75|0
1631877920000|2021-09-17 11:25:20|4252.51|4252.51|4252.65|4252.65|4252.65|4252.65|4252.51|4252.51|0
1631877930000|2021-09-17 11:25:30|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|0
1631877940000|2021-09-17 11:25:40|4252.43|4252.43|4252.43|4252.43|4252.43|4252.43|4252.43|4252.43|0
1631877950000|2021-09-17 11:25:50|4251.99|4251.99|4251.02|4251.02|4251.99|4251.99|4251.02|4251.02|0
1631877960000|2021-09-17 11:26:00|4250.72|4250.72|4250.66|4250.66|4250.72|4250.72|4250.66|4250.66|0
1631877970000|2021-09-17 11:26:10|4251.27|4251.27|4250.82|4250.82|4251.27|4251.27|4250.82|4250.82|0
1631877980000|2021-09-17 11:26:20|4250.52|4250.52|4250.82|4250.82|4250.82|4250.82|4250.52|4250.52|0
1631878000000|2021-09-17 11:26:40|4251.27|4251.27|4251.27|4251.27|4251.27|4251.27|4251.27|4251.27|0
1631878030000|2021-09-17 11:27:10|4251.57|4251.57|4250.82|4250.82|4251.57|4251.57|4250.82|4250.82|0
1631878040000|2021-09-17 11:27:20|4250.38|4250.38|4250.07|4250.07|4250.38|4250.38|4250.07|4250.07|0
1631878050000|2021-09-17 11:27:30|4250.38|4250.38|4250.38|4250.38|4250.38|4250.38|4250.38|4250.38|0
1631878060000|2021-09-17 11:27:40|4250.4|4250.4|4250.4|4250.4|4250.4|4250.4|4250.4|4250.4|0
1631878070000|2021-09-17 11:27:50|4250.1|4250.1|4250.1|4250.1|4250.1|4250.1|4250.1|4250.1|0
1631878080000|2021-09-17 11:28:00|4250.39|4250.39|4250.94|4250.94|4251|4251|4250.39|4250.39|0
1631878110000|2021-09-17 11:28:30|4251|4251|4251|4251|4251|4251|4251|4251|0
1631878130000|2021-09-17 11:28:50|4250.92|4250.92|4250.88|4250.88|4250.92|4250.92|4250.88|4250.88|0
1631878140000|2021-09-17 11:29:00|4250.84|4250.84|4251.15|4251.15|4251.2|4251.2|4250.84|4250.84|0
1631878150000|2021-09-17 11:29:10|4250.54|4250.54|4250.78|4250.78|4250.78|4250.78|4250.49|4250.49|0
1631878160000|2021-09-17 11:29:20|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|0
1631878170000|2021-09-17 11:29:30|4250.6|4250.6|4250.9|4250.9|4250.9|4250.9|4250.6|4250.6|0
1631878180000|2021-09-17 11:29:40|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|0
1631878190000|2021-09-17 11:29:50|4251.28|4251.28|4252.06|4252.06|4252.06|4252.06|4251.28|4251.28|0
1631878210000|2021-09-17 11:30:10|4251.91|4251.91|4250.97|4250.97|4251.97|4251.97|4250.97|4250.97|0
1631878220000|2021-09-17 11:30:20|4251.27|4251.27|4251.22|4251.22|4251.27|4251.27|4251.22|4251.22|0
1631878230000|2021-09-17 11:30:30|4251.52|4251.52|4251.52|4251.52|4251.52|4251.52|4251.52|4251.52|0
1631878240000|2021-09-17 11:30:40|4251.37|4251.37|4251.5|4251.5|4251.5|4251.5|4251.37|4251.37|0
1631878250000|2021-09-17 11:30:50|4250.89|4250.89|4250.89|4250.89|4250.89|4250.89|4250.89|4250.89|0
1631878280000|2021-09-17 11:31:20|4251.07|4251.07|4251.01|4251.01|4251.07|4251.07|4251.01|4251.01|0
1631878290000|2021-09-17 11:31:30|4250.9|4250.9|4250.79|4250.79|4250.9|4250.9|4250.79|4250.79|0
1631878300000|2021-09-17 11:31:40|4250.94|4250.94|4250.94|4250.94|4250.94|4250.94|4250.94|4250.94|0
1631878310000|2021-09-17 11:31:50|4251.69|4251.69|4251.69|4251.69|4251.69|4251.69|4251.69|4251.69|0
1631878330000|2021-09-17 11:32:10|4251.99|4251.99|4252.14|4252.14|4252.14|4252.14|4251.99|4251.99|0
1631878340000|2021-09-17 11:32:20|4251.99|4251.99|4251.99|4251.99|4251.99|4251.99|4251.99|4251.99|0
1631878370000|2021-09-17 11:32:50|4252.11|4252.11|4252.11|4252.11|4252.11|4252.11|4252.11|4252.11|0
1631878380000|2021-09-17 11:33:00|4251.93|4251.93|4251.93|4251.93|4251.93|4251.93|4251.93|4251.93|0
1631878390000|2021-09-17 11:33:10|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|0
1631878400000|2021-09-17 11:33:20|4251.61|4251.61|4251.46|4251.46|4251.61|4251.61|4251.46|4251.46|0
1631878410000|2021-09-17 11:33:30|4250.86|4250.86|4250.86|4250.86|4250.86|4250.86|4250.86|4250.86|0
1631878420000|2021-09-17 11:33:40|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|0
1631878430000|2021-09-17 11:33:50|4250.93|4250.93|4250.9|4250.9|4250.93|4250.93|4250.9|4250.9|0
1631878440000|2021-09-17 11:34:00|4250.94|4250.94|4250.83|4250.83|4250.94|4250.94|4250.81|4250.81|0
1631878460000|2021-09-17 11:34:20|4250.74|4250.74|4250.56|4250.56|4250.74|4250.74|4250.56|4250.56|0
1631878470000|2021-09-17 11:34:30|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|0
1631878480000|2021-09-17 11:34:40|4250.96|4250.96|4250.96|4250.96|4250.96|4250.96|4250.96|4250.96|0
1631878490000|2021-09-17 11:34:50|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|0
1631878500000|2021-09-17 11:35:00|4250.96|4250.96|4250.35|4250.35|4250.96|4250.96|4250.35|4250.35|0
1631878510000|2021-09-17 11:35:10|4250.66|4250.66|4250.22|4250.22|4250.66|4250.66|4250.22|4250.22|0
1631878560000|2021-09-17 11:36:00|4250.97|4250.97|4250.52|4250.52|4251.12|4251.12|4250.52|4250.52|0
1631878590000|2021-09-17 11:36:30|4250.56|4250.56|4251.31|4251.31|4251.67|4251.67|4250.56|4250.56|0
1631878600000|2021-09-17 11:36:40|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|0
1631878610000|2021-09-17 11:36:50|4250.86|4250.86|4250.56|4250.56|4250.93|4250.93|4250.56|4250.56|0
1631878620000|2021-09-17 11:37:00|4250.6|4250.6|4250.9|4250.9|4250.9|4250.9|4250.6|4250.6|0
1631878630000|2021-09-17 11:37:10|4250.99|4250.99|4251.14|4251.14|4251.14|4251.14|4250.99|4250.99|0
1631878640000|2021-09-17 11:37:20|4251.44|4251.44|4251.44|4251.44|4251.44|4251.44|4251.44|4251.44|0
1631878650000|2021-09-17 11:37:30|4251.59|4251.59|4251.59|4251.59|4251.59|4251.59|4251.59|4251.59|0
1631878660000|2021-09-17 11:37:40|4251.74|4251.74|4251.74|4251.74|4251.74|4251.74|4251.74|4251.74|0
1631878670000|2021-09-17 11:37:50|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|0
1631878680000|2021-09-17 11:38:00|4253.73|4253.73|4253.36|4253.36|4253.73|4253.73|4253.36|4253.36|0
1631878690000|2021-09-17 11:38:10|4253.3|4253.3|4253.08|4253.08|4253.3|4253.3|4253.05|4253.05|0
1631878700000|2021-09-17 11:38:20|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|0
1631878730000|2021-09-17 11:38:50|4253.08|4253.08|4253.08|4253.08|4253.08|4253.08|4253.08|4253.08|0
1631878750000|2021-09-17 11:39:10|4252.99|4252.99|4252.09|4252.09|4252.99|4252.99|4252.09|4252.09|0
1631878760000|2021-09-17 11:39:20|4252.38|4252.38|4251.88|4251.88|4252.38|4252.38|4251.88|4251.88|0
1631878770000|2021-09-17 11:39:30|4251.99|4251.99|4252.3|4252.3|4252.3|4252.3|4251.99|4251.99|0
1631878780000|2021-09-17 11:39:40|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|0
1631878800000|2021-09-17 11:40:00|4251.69|4251.69|4251.54|4251.54|4251.69|4251.69|4251.39|4251.39|0
1631878810000|2021-09-17 11:40:10|4251.84|4251.84|4251.59|4251.59|4251.9|4251.9|4251.54|4251.54|0
1631878830000|2021-09-17 11:40:30|4251.65|4251.65|4251.54|4251.54|4251.65|4251.65|4251.54|4251.54|0
1631878850000|2021-09-17 11:40:50|4251.45|4251.45|4251|4251|4251.45|4251.45|4251|4251|0
1631878870000|2021-09-17 11:41:10|4251.61|4251.61|4251.31|4251.31|4251.61|4251.61|4251.31|4251.31|0
1631878880000|2021-09-17 11:41:20|4251.33|4251.33|4250.97|4250.97|4251.33|4251.33|4250.97|4250.97|0
1631878890000|2021-09-17 11:41:30|4250.67|4250.67|4250.36|4250.36|4250.67|4250.67|4250.36|4250.36|0
1631878910000|2021-09-17 11:41:50|4250.67|4250.67|4249.97|4249.97|4250.67|4250.67|4249.97|4249.97|0
1631878920000|2021-09-17 11:42:00|4250.11|4250.11|4250.11|4250.11|4250.11|4250.11|4250.11|4250.11|0
1631878930000|2021-09-17 11:42:10|4250.26|4250.26|4249.63|4249.63|4250.26|4250.26|4249.63|4249.63|0
1631878940000|2021-09-17 11:42:20|4250.24|4250.24|4250.24|4250.24|4250.24|4250.24|4250.24|4250.24|0
1631878960000|2021-09-17 11:42:40|4250.38|4250.38|4250.38|4250.38|4250.38|4250.38|4250.38|4250.38|0
1631878970000|2021-09-17 11:42:50|4250.08|4250.08|4250.08|4250.08|4250.08|4250.08|4250.08|4250.08|0
1631878980000|2021-09-17 11:43:00|4249.78|4249.78|4249.3|4249.3|4249.78|4249.78|4249.3|4249.3|0
1631879000000|2021-09-17 11:43:20|4249.6|4249.6|4249.51|4249.51|4249.6|4249.6|4249.51|4249.51|0
1631879030000|2021-09-17 11:43:50|4250.12|4250.12|4250.26|4250.26|4250.26|4250.26|4250.12|4250.12|0
1631879040000|2021-09-17 11:44:00|4250.57|4250.57|4250.57|4250.57|4250.57|4250.57|4250.57|4250.57|0
1631879050000|2021-09-17 11:44:10|4250.26|4250.26|4250.26|4250.26|4250.26|4250.26|4250.26|4250.26|0
1631879060000|2021-09-17 11:44:20|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|0
1631879080000|2021-09-17 11:44:40|4250.26|4250.26|4250.3|4250.3|4250.3|4250.3|4250.26|4250.26|0
1631879090000|2021-09-17 11:44:50|4250.39|4250.39|4250.39|4250.39|4250.39|4250.39|4250.39|4250.39|0
1631879100000|2021-09-17 11:45:00|4250.37|4250.37|4250.72|4250.72|4250.81|4250.81|4250.37|4250.37|0
1631879110000|2021-09-17 11:45:10|4251.03|4251.03|4251.07|4251.07|4251.07|4251.07|4251.03|4251.03|0
1631879120000|2021-09-17 11:45:20|4251.37|4251.37|4251.43|4251.43|4251.43|4251.43|4251.37|4251.37|0
1631879150000|2021-09-17 11:45:50|4251.12|4251.12|4250.52|4250.52|4251.12|4251.12|4250.21|4250.21|0
1631879160000|2021-09-17 11:46:00|4250.82|4250.82|4250.07|4250.07|4250.82|4250.82|4250.07|4250.07|0
1631879180000|2021-09-17 11:46:20|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|0
1631879210000|2021-09-17 11:46:50|4250.98|4250.98|4250.98|4250.98|4250.98|4250.98|4250.98|4250.98|0
1631879220000|2021-09-17 11:47:00|4251.28|4251.28|4251.28|4251.28|4251.28|4251.28|4251.28|4251.28|0
1631879230000|2021-09-17 11:47:10|4251.58|4251.58|4251.58|4251.58|4251.58|4251.58|4251.58|4251.58|0
1631879250000|2021-09-17 11:47:30|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|0
1631879260000|2021-09-17 11:47:40|4251.73|4251.73|4251.73|4251.73|4251.73|4251.73|4251.73|4251.73|0
1631879280000|2021-09-17 11:48:00|4251.77|4251.77|4250.37|4250.37|4251.77|4251.77|4250.37|4250.37|0
1631879290000|2021-09-17 11:48:10|4250.28|4250.28|4250.55|4250.55|4250.55|4250.55|4250.24|4250.24|0
1631879300000|2021-09-17 11:48:20|4250.24|4250.24|4250.07|4250.07|4250.24|4250.24|4250.07|4250.07|0
1631879320000|2021-09-17 11:48:40|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|0
1631879340000|2021-09-17 11:49:00|4249.32|4249.32|4249.02|4249.02|4249.32|4249.32|4249.02|4249.02|0
1631879360000|2021-09-17 11:49:20|4248.9|4248.9|4248.93|4248.93|4248.93|4248.93|4248.9|4248.9|0
1631879380000|2021-09-17 11:49:40|4249.04|4249.04|4249.1|4249.1|4249.1|4249.1|4249.04|4249.04|0
1631879420000|2021-09-17 11:50:20|4249.7|4249.7|4249.85|4249.85|4249.85|4249.85|4249.7|4249.7|0
1631879430000|2021-09-17 11:50:30|4249.7|4249.7|4249.74|4249.74|4249.74|4249.74|4249.7|4249.7|0
1631879440000|2021-09-17 11:50:40|4250.35|4250.35|4250.52|4250.52|4250.52|4250.52|4250.35|4250.35|0
1631879470000|2021-09-17 11:51:10|4250.67|4250.67|4251.11|4251.11|4251.11|4251.11|4250.67|4250.67|0
1631879490000|2021-09-17 11:51:30|4251.16|4251.16|4251.16|4251.16|4251.16|4251.16|4251.16|4251.16|0
1631879500000|2021-09-17 11:51:40|4252.68|4252.68|4253.67|4253.67|4253.67|4253.67|4252.68|4252.68|0
1631879510000|2021-09-17 11:51:50|4253.78|4253.78|4253.78|4253.78|4253.78|4253.78|4253.78|4253.78|0
1631879520000|2021-09-17 11:52:00|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|0
1631879530000|2021-09-17 11:52:10|4253.66|4253.66|4252.75|4252.75|4253.66|4253.66|4252.75|4252.75|0
1631879540000|2021-09-17 11:52:20|4252.66|4252.66|4252.36|4252.36|4252.66|4252.66|4252.36|4252.36|0
1631879560000|2021-09-17 11:52:40|4252.32|4252.32|4252.28|4252.28|4252.32|4252.32|4252.28|4252.28|0
1631879570000|2021-09-17 11:52:50|4252.13|4252.13|4251.77|4251.77|4252.13|4252.13|4251.77|4251.77|0
1631879580000|2021-09-17 11:53:00|4251.47|4251.47|4251.47|4251.47|4251.47|4251.47|4251.47|4251.47|0
1631879590000|2021-09-17 11:53:10|4251.53|4251.53|4252.18|4252.18|4252.18|4252.18|4251.53|4251.53|0
1631879600000|2021-09-17 11:53:20|4252.48|4252.48|4252.48|4252.48|4252.48|4252.48|4252.48|4252.48|0
1631879610000|2021-09-17 11:53:30|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|0
1631879630000|2021-09-17 11:53:50|4253.39|4253.39|4253.53|4253.53|4253.68|4253.68|4253.39|4253.39|0
1631879640000|2021-09-17 11:54:00|4253.59|4253.59|4253.65|4253.65|4253.65|4253.65|4253.59|4253.59|0
1631879650000|2021-09-17 11:54:10|4253.5|4253.5|4253.5|4253.5|4253.5|4253.5|4253.5|4253.5|0
1631879680000|2021-09-17 11:54:40|4254.11|4254.11|4254.11|4254.11|4254.11|4254.11|4254.11|4254.11|0
1631879690000|2021-09-17 11:54:50|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|0
1631879700000|2021-09-17 11:55:00|4254.15|4254.15|4253.54|4253.54|4254.15|4254.15|4253.54|4253.54|0
1631879710000|2021-09-17 11:55:10|4253.43|4253.43|4253.28|4253.28|4253.43|4253.43|4253.28|4253.28|0
1631879730000|2021-09-17 11:55:30|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|0
1631879760000|2021-09-17 11:56:00|4253.73|4253.73|4253.3|4253.3|4253.73|4253.73|4253.3|4253.3|0
1631879770000|2021-09-17 11:56:10|4253.26|4253.26|4253.26|4253.26|4253.26|4253.26|4253.26|4253.26|0
1631879790000|2021-09-17 11:56:30|4252.66|4252.66|4252.66|4252.66|4252.66|4252.66|4252.66|4252.66|0
1631879800000|2021-09-17 11:56:40|4252.81|4252.81|4252.51|4252.51|4252.81|4252.81|4252.51|4252.51|0
1631879810000|2021-09-17 11:56:50|4252.22|4252.22|4252.22|4252.22|4252.22|4252.22|4252.22|4252.22|0
1631879820000|2021-09-17 11:57:00|4252.36|4252.36|4252.51|4252.51|4252.51|4252.51|4252.36|4252.36|0
1631879830000|2021-09-17 11:57:10|4252.81|4252.81|4252.93|4252.93|4252.93|4252.93|4252.81|4252.81|0
1631879860000|2021-09-17 11:57:40|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|0
1631879870000|2021-09-17 11:57:50|4252.32|4252.32|4252.02|4252.02|4252.32|4252.32|4252.02|4252.02|0
1631879880000|2021-09-17 11:58:00|4251.87|4251.87|4251.58|4251.58|4251.87|4251.87|4251.58|4251.58|0
1631879900000|2021-09-17 11:58:20|4251.87|4251.87|4251.57|4251.57|4251.87|4251.87|4251.57|4251.57|0
1631879960000|2021-09-17 11:59:20|4251.51|4251.51|4251.21|4251.21|4251.51|4251.51|4251.21|4251.21|0
1631879980000|2021-09-17 11:59:40|4251.12|4251.12|4250.94|4250.94|4251.12|4251.12|4250.94|4250.94|0
1631879990000|2021-09-17 11:59:50|4250.79|4250.79|4250.76|4250.76|4250.79|4250.79|4250.74|4250.74|0
1631880000000|2021-09-17 12:00:00|4250.78|4250.78|4250.78|4250.78|4250.78|4250.78|4250.78|4250.78|0
1631880010000|2021-09-17 12:00:10|4250.69|4250.69|4250.78|4250.78|4250.78|4250.78|4250.69|4250.69|0
1631880030000|2021-09-17 12:00:30|4251.09|4251.09|4251.09|4251.09|4251.09|4251.09|4251.09|4251.09|0
1631880050000|2021-09-17 12:00:50|4251.69|4251.69|4251.69|4251.69|4251.69|4251.69|4251.69|4251.69|0
1631880090000|2021-09-17 12:01:30|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|0
1631880110000|2021-09-17 12:01:50|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|0
1631880120000|2021-09-17 12:02:00|4251.65|4251.65|4251.65|4251.65|4251.65|4251.65|4251.65|4251.65|0
1631880130000|2021-09-17 12:02:10|4251.35|4251.35|4251.35|4251.35|4251.35|4251.35|4251.35|4251.35|0
1631880140000|2021-09-17 12:02:20|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|0
1631880170000|2021-09-17 12:02:50|4251.08|4251.08|4251.08|4251.08|4251.08|4251.08|4251.08|4251.08|0
1631880190000|2021-09-17 12:03:10|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|0
1631880260000|2021-09-17 12:04:20|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|0
1631880270000|2021-09-17 12:04:30|4250.03|4250.03|4249.72|4249.72|4250.03|4250.03|4249.72|4249.72|0
1631880280000|2021-09-17 12:04:40|4249.67|4249.67|4249.61|4249.61|4249.67|4249.67|4249.61|4249.61|0
1631880290000|2021-09-17 12:04:50|4249.46|4249.46|4249.46|4249.46|4249.46|4249.46|4249.46|4249.46|0
1631880300000|2021-09-17 12:05:00|4249.5|4249.5|4249.5|4249.5|4249.5|4249.5|4249.5|4249.5|0
1631880350000|2021-09-17 12:05:50|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|0
1631880360000|2021-09-17 12:06:00|4249.43|4249.43|4250.34|4250.34|4250.48|4250.48|4249.43|4249.43|0
1631880370000|2021-09-17 12:06:10|4250.03|4250.03|4250.03|4250.03|4250.03|4250.03|4250.03|4250.03|0
1631880390000|2021-09-17 12:06:30|4250.34|4250.34|4250.48|4250.48|4250.48|4250.48|4250.34|4250.34|0
1631880420000|2021-09-17 12:07:00|4250.66|4250.66|4251.02|4251.02|4251.02|4251.02|4250.66|4250.66|0
1631880430000|2021-09-17 12:07:10|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|0
1631880440000|2021-09-17 12:07:20|4251.41|4251.41|4251.71|4251.71|4251.71|4251.71|4251.41|4251.41|0
1631880450000|2021-09-17 12:07:30|4251.8|4251.8|4251.89|4251.89|4251.89|4251.89|4251.8|4251.8|0
1631880470000|2021-09-17 12:07:50|4251.91|4251.91|4251.67|4251.67|4251.91|4251.91|4251.67|4251.67|0
1631880480000|2021-09-17 12:08:00|4251.58|4251.58|4251.28|4251.28|4251.58|4251.58|4251.28|4251.28|0
1631880490000|2021-09-17 12:08:10|4251.3|4251.3|4251.3|4251.3|4251.3|4251.3|4251.3|4251.3|0
1631880500000|2021-09-17 12:08:20|4251|4251|4251|4251|4251|4251|4251|4251|0
1631880520000|2021-09-17 12:08:40|4250.7|4250.7|4250.61|4250.61|4250.7|4250.7|4250.61|4250.61|0
1631880540000|2021-09-17 12:09:00|4250.57|4250.57|4250.57|4250.57|4250.57|4250.57|4250.57|4250.57|0
1631880550000|2021-09-17 12:09:10|4250.42|4250.42|4250.42|4250.42|4250.42|4250.42|4250.42|4250.42|0
1631880580000|2021-09-17 12:09:40|4250.12|4250.12|4250.27|4250.27|4250.27|4250.27|4250.12|4250.12|0
1631880590000|2021-09-17 12:09:50|4250.41|4250.41|4250.41|4250.41|4250.41|4250.41|4250.41|4250.41|0
1631880600000|2021-09-17 12:10:00|4251.02|4251.02|4250.72|4250.72|4251.02|4251.02|4250.72|4250.72|0
1631880620000|2021-09-17 12:10:20|4250.41|4250.41|4250.71|4250.71|4250.86|4250.86|4250.41|4250.41|0
1631880630000|2021-09-17 12:10:30|4250.82|4250.82|4251.01|4251.01|4251.01|4251.01|4250.82|4250.82|0
1631880640000|2021-09-17 12:10:40|4251.15|4251.15|4251.61|4251.61|4251.76|4251.76|4251.15|4251.15|0
1631880660000|2021-09-17 12:11:00|4251.92|4251.92|4251.31|4251.31|4251.92|4251.92|4251.31|4251.31|0
1631880670000|2021-09-17 12:11:10|4251.16|4251.16|4250.71|4250.71|4251.16|4251.16|4250.71|4250.71|0
1631880680000|2021-09-17 12:11:20|4250.41|4250.41|4250.38|4250.38|4250.41|4250.41|4250.35|4250.35|0
1631880690000|2021-09-17 12:11:30|4250.41|4250.41|4251.32|4251.32|4251.32|4251.32|4250.41|4250.41|0
1631880700000|2021-09-17 12:11:40|4251.47|4251.47|4251.47|4251.47|4251.47|4251.47|4251.47|4251.47|0
1631880710000|2021-09-17 12:11:50|4251.56|4251.56|4251.95|4251.95|4251.95|4251.95|4251.56|4251.56|0
1631880720000|2021-09-17 12:12:00|4251.65|4251.65|4251.65|4251.65|4251.65|4251.65|4251.65|4251.65|0
1631880740000|2021-09-17 12:12:20|4251.78|4251.78|4252.23|4252.23|4252.23|4252.23|4251.78|4251.78|0
1631880750000|2021-09-17 12:12:30|4252.37|4252.37|4252.46|4252.46|4252.46|4252.46|4252.37|4252.37|0
1631880770000|2021-09-17 12:12:50|4252.14|4252.14|4252.11|4252.11|4252.14|4252.14|4252.11|4252.11|0
1631880800000|2021-09-17 12:13:20|4251.97|4251.97|4252.86|4252.86|4252.86|4252.86|4251.97|4251.97|0
1631880810000|2021-09-17 12:13:30|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|0
1631880820000|2021-09-17 12:13:40|4252.77|4252.77|4252.58|4252.58|4252.77|4252.77|4252.44|4252.44|0
1631880830000|2021-09-17 12:13:50|4252.29|4252.29|4252.29|4252.29|4252.29|4252.29|4252.29|4252.29|0
1631880850000|2021-09-17 12:14:10|4253.5|4253.5|4252.65|4252.65|4253.5|4253.5|4252.59|4252.59|0
1631880870000|2021-09-17 12:14:30|4252.82|4252.82|4253.54|4253.54|4253.54|4253.54|4252.82|4252.82|0
1631880880000|2021-09-17 12:14:40|4253.59|4253.59|4253.74|4253.74|4253.74|4253.74|4253.59|4253.59|0
1631880900000|2021-09-17 12:15:00|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|0
1631880910000|2021-09-17 12:15:10|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|0
1631880920000|2021-09-17 12:15:20|4254.44|4254.44|4254.74|4254.74|4254.74|4254.74|4254.44|4254.44|0
1631880930000|2021-09-17 12:15:30|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|0
1631880940000|2021-09-17 12:15:40|4255.03|4255.03|4254.88|4254.88|4255.03|4255.03|4254.88|4254.88|0
1631880950000|2021-09-17 12:15:50|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|0
1631880960000|2021-09-17 12:16:00|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|0
1631880970000|2021-09-17 12:16:10|4255.55|4255.55|4255.55|4255.55|4255.55|4255.55|4255.55|4255.55|0
1631880980000|2021-09-17 12:16:20|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|0
1631880990000|2021-09-17 12:16:30|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|0
1631881000000|2021-09-17 12:16:40|4257.36|4257.36|4256.45|4256.45|4257.36|4257.36|4256.45|4256.45|0
1631881010000|2021-09-17 12:16:50|4256.49|4256.49|4256.49|4256.49|4256.58|4256.58|4256.49|4256.49|0
1631881020000|2021-09-17 12:17:00|4256.51|4256.51|4256.42|4256.42|4256.51|4256.51|4256.42|4256.42|0
1631881030000|2021-09-17 12:17:10|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|0
1631881050000|2021-09-17 12:17:30|4256.87|4256.87|4257.48|4257.48|4257.48|4257.48|4256.87|4256.87|0
1631881060000|2021-09-17 12:17:40|4257.66|4257.66|4257.7|4257.7|4257.7|4257.7|4257.66|4257.66|0
1631881070000|2021-09-17 12:17:50|4257.61|4257.61|4257.46|4257.46|4257.61|4257.61|4257.46|4257.46|0
1631881080000|2021-09-17 12:18:00|4257.31|4257.31|4258.1|4258.1|4258.1|4258.1|4257.28|4257.28|0
1631881090000|2021-09-17 12:18:10|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|0
1631881100000|2021-09-17 12:18:20|4258.5|4258.5|4258.65|4258.65|4258.65|4258.65|4258.5|4258.5|0
1631881110000|2021-09-17 12:18:30|4258.5|4258.5|4258.5|4258.5|4258.5|4258.5|4258.5|4258.5|0
1631881120000|2021-09-17 12:18:40|4258.8|4258.8|4258.73|4258.73|4259.03|4259.03|4258.73|4258.73|0
1631881130000|2021-09-17 12:18:50|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|0
1631881140000|2021-09-17 12:19:00|4258.12|4258.12|4258.12|4258.12|4258.12|4258.12|4258.12|4258.12|0
1631881150000|2021-09-17 12:19:10|4257.97|4257.97|4257.37|4257.37|4257.97|4257.97|4257.37|4257.37|0
1631881160000|2021-09-17 12:19:20|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|0
1631881170000|2021-09-17 12:19:30|4257.5|4257.5|4258.4|4258.4|4258.4|4258.4|4257.5|4257.5|0
1631881180000|2021-09-17 12:19:40|4258.49|4258.49|4258.19|4258.19|4258.49|4258.49|4258.19|4258.19|0
1631881190000|2021-09-17 12:19:50|4258.49|4258.49|4258.55|4258.55|4258.55|4258.55|4258.49|4258.49|0
1631881200000|2021-09-17 12:20:00|4258.85|4258.85|4258.88|4258.88|4259.23|4259.23|4258.32|4258.32|0
1631881210000|2021-09-17 12:20:10|4258.9|4258.9|4258.93|4258.93|4258.93|4258.93|4258.9|4258.9|0
1631881230000|2021-09-17 12:20:30|4259.01|4259.01|4258.42|4258.42|4259.01|4259.01|4258.42|4258.42|0
1631881240000|2021-09-17 12:20:40|4258.36|4258.36|4257.62|4257.62|4258.36|4258.36|4257.62|4257.62|0
1631881250000|2021-09-17 12:20:50|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|0
1631881260000|2021-09-17 12:21:00|4257.84|4257.84|4257.98|4257.98|4257.98|4257.98|4257.84|4257.84|0
1631881280000|2021-09-17 12:21:20|4258.29|4258.29|4258.74|4258.74|4258.74|4258.74|4258.29|4258.29|0
1631881290000|2021-09-17 12:21:30|4259.04|4259.04|4258.74|4258.74|4259.34|4259.34|4258.74|4258.74|0
1631881300000|2021-09-17 12:21:40|4258.83|4258.83|4258.52|4258.52|4258.83|4258.83|4258.52|4258.52|0
1631881320000|2021-09-17 12:22:00|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|0
1631881340000|2021-09-17 12:22:20|4259.12|4259.12|4259.26|4259.26|4259.26|4259.26|4259.12|4259.12|0
1631881350000|2021-09-17 12:22:30|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|0
1631881360000|2021-09-17 12:22:40|4259.14|4259.14|4258.83|4258.83|4259.14|4259.14|4258.83|4258.83|0
1631881380000|2021-09-17 12:23:00|4258.53|4258.53|4258.25|4258.25|4258.53|4258.53|4258.08|4258.08|0
1631881400000|2021-09-17 12:23:20|4257.89|4257.89|4257.89|4257.89|4257.89|4257.89|4257.89|4257.89|0
1631881420000|2021-09-17 12:23:40|4258.16|4258.16|4258.25|4258.25|4258.25|4258.25|4258.16|4258.16|0
1631881440000|2021-09-17 12:24:00|4258.85|4258.85|4258.85|4258.85|4258.85|4258.85|4258.85|4258.85|0
1631881450000|2021-09-17 12:24:10|4258.55|4258.55|4258.55|4258.55|4258.55|4258.55|4258.55|4258.55|0
1631881470000|2021-09-17 12:24:30|4258.7|4258.7|4258.7|4258.7|4258.7|4258.7|4258.7|4258.7|0
1631881480000|2021-09-17 12:24:40|4258.61|4258.61|4258.01|4258.01|4258.61|4258.61|4258.01|4258.01|0
1631881490000|2021-09-17 12:24:50|4257.96|4257.96|4258.01|4258.01|4258.01|4258.01|4257.96|4257.96|0
1631881500000|2021-09-17 12:25:00|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4257.75|4257.75|0
1631881510000|2021-09-17 12:25:10|4257.96|4257.96|4257.66|4257.66|4258.27|4258.27|4257.66|4257.66|0
1631881530000|2021-09-17 12:25:30|4257.58|4257.58|4257.49|4257.49|4257.58|4257.58|4257.49|4257.49|0
1631881540000|2021-09-17 12:25:40|4257.46|4257.46|4257.6|4257.6|4257.6|4257.6|4257.46|4257.46|0
1631881550000|2021-09-17 12:25:50|4257.69|4257.69|4257.76|4257.76|4257.76|4257.76|4257.69|4257.69|0
1631881560000|2021-09-17 12:26:00|4257.93|4257.93|4259.2|4259.2|4259.2|4259.2|4257.93|4257.93|0
1631881580000|2021-09-17 12:26:20|4260.11|4260.11|4260.16|4260.16|4260.16|4260.16|4260.11|4260.11|0
1631881590000|2021-09-17 12:26:30|4260.77|4260.77|4261.35|4261.35|4261.35|4261.35|4260.62|4260.62|0
1631881600000|2021-09-17 12:26:40|4261.05|4261.05|4261.35|4261.35|4261.65|4261.65|4261.05|4261.05|0
1631881620000|2021-09-17 12:27:00|4261.05|4261.05|4260.74|4260.74|4261.05|4261.05|4260.74|4260.74|0
1631881630000|2021-09-17 12:27:10|4261.35|4261.35|4261.35|4261.35|4261.35|4261.35|4261.35|4261.35|0
1631881640000|2021-09-17 12:27:20|4261.5|4261.5|4262.1|4262.1|4262.1|4262.1|4261.5|4261.5|0
1631881660000|2021-09-17 12:27:40|4262.41|4262.41|4262.55|4262.55|4262.55|4262.55|4262.41|4262.41|0
1631881670000|2021-09-17 12:27:50|4262.58|4262.58|4262.6|4262.6|4262.6|4262.6|4262.58|4262.58|0
1631881680000|2021-09-17 12:28:00|4262.62|4262.62|4261.78|4261.78|4262.69|4262.69|4261.78|4261.78|0
1631881690000|2021-09-17 12:28:10|4261.83|4261.83|4261.84|4261.84|4261.84|4261.84|4261.81|4261.81|0
1631881700000|2021-09-17 12:28:20|4261.82|4261.82|4261.21|4261.21|4261.82|4261.82|4261.21|4261.21|0
1631881710000|2021-09-17 12:28:30|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|4260.65|4260.65|0
1631881720000|2021-09-17 12:28:40|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|0
1631881730000|2021-09-17 12:28:50|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|0
1631881740000|2021-09-17 12:29:00|4260.34|4260.34|4260.05|4260.05|4260.34|4260.34|4260.05|4260.05|0
1631881760000|2021-09-17 12:29:20|4260.2|4260.2|4261.14|4261.14|4261.14|4261.14|4260.2|4260.2|0
1631881770000|2021-09-17 12:29:30|4261.17|4261.17|4261.21|4261.21|4261.21|4261.21|4261.17|4261.17|0
1631881780000|2021-09-17 12:29:40|4261.12|4261.12|4260.82|4260.82|4261.12|4261.12|4260.82|4260.82|0
1631881790000|2021-09-17 12:29:50|4260.93|4260.93|4261.28|4261.28|4261.28|4261.28|4260.93|4260.93|0
1631881800000|2021-09-17 12:30:00|4261.59|4261.59|4261.59|4261.59|4261.59|4261.59|4261.28|4261.28|0
1631881810000|2021-09-17 12:30:10|4261.28|4261.28|4260.89|4260.89|4261.28|4261.28|4260.89|4260.89|0
1631881820000|2021-09-17 12:30:20|4260.85|4260.85|4261.6|4261.6|4261.6|4261.6|4260.85|4260.85|0
1631881830000|2021-09-17 12:30:30|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|0
1631881840000|2021-09-17 12:30:40|4261.8|4261.8|4261.86|4261.86|4261.86|4261.86|4261.8|4261.8|0
1631881850000|2021-09-17 12:30:50|4261.71|4261.71|4261.79|4261.79|4261.79|4261.79|4261.71|4261.71|0
1631881880000|2021-09-17 12:31:20|4261.64|4261.64|4261.25|4261.25|4261.64|4261.64|4261.25|4261.25|0
1631881900000|2021-09-17 12:31:40|4261.34|4261.34|4261.66|4261.66|4261.73|4261.73|4261.34|4261.34|0
1631881920000|2021-09-17 12:32:00|4261.7|4261.7|4262.94|4262.94|4262.94|4262.94|4261.7|4261.7|0
1631881930000|2021-09-17 12:32:10|4262.96|4262.96|4263.26|4263.26|4263.26|4263.26|4262.96|4262.96|0
1631881940000|2021-09-17 12:32:20|4263.24|4263.24|4263.54|4263.54|4263.54|4263.54|4263.24|4263.24|0
1631881950000|2021-09-17 12:32:30|4263.24|4263.24|4262.93|4262.93|4263.24|4263.24|4262.63|4262.63|0
1631881960000|2021-09-17 12:32:40|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|0
1631881970000|2021-09-17 12:32:50|4263.32|4263.32|4263.63|4263.63|4263.63|4263.63|4263.32|4263.32|0
1631881980000|2021-09-17 12:33:00|4263.54|4263.54|4263.96|4263.96|4263.96|4263.96|4263.54|4263.54|0
1631881990000|2021-09-17 12:33:10|4264.26|4264.26|4263.79|4263.79|4264.26|4264.26|4263.35|4263.35|0
1631882000000|2021-09-17 12:33:20|4263.5|4263.5|4263.19|4263.19|4263.5|4263.5|4263.19|4263.19|0
1631882010000|2021-09-17 12:33:30|4263.28|4263.28|4263.59|4263.59|4263.59|4263.59|4263.28|4263.28|0
1631882020000|2021-09-17 12:33:40|4263.61|4263.61|4263.85|4263.85|4263.85|4263.85|4263.55|4263.55|0
1631882030000|2021-09-17 12:33:50|4263.8|4263.8|4263.85|4263.85|4263.85|4263.85|4263.8|4263.8|0
1631882040000|2021-09-17 12:34:00|4263.76|4263.76|4263.46|4263.46|4263.76|4263.76|4263.46|4263.46|0
1631882060000|2021-09-17 12:34:20|4263.76|4263.76|4263.9|4263.9|4263.9|4263.9|4263.76|4263.76|0
1631882070000|2021-09-17 12:34:30|4263.3|4263.3|4262.79|4262.79|4263.3|4263.3|4262.79|4262.79|0
1631882100000|2021-09-17 12:35:00|4262.71|4262.71|4263.61|4263.61|4263.61|4263.61|4262.71|4262.71|0
1631882110000|2021-09-17 12:35:10|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|0
1631882120000|2021-09-17 12:35:20|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|0
1631882130000|2021-09-17 12:35:30|4263.05|4263.05|4263.36|4263.36|4263.36|4263.36|4263.05|4263.05|0
1631882160000|2021-09-17 12:36:00|4263.05|4263.05|4263.21|4263.21|4263.36|4263.36|4263.05|4263.05|0
1631882170000|2021-09-17 12:36:10|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|0
1631882180000|2021-09-17 12:36:20|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|0
1631882190000|2021-09-17 12:36:30|4263.51|4263.51|4263.75|4263.75|4263.77|4263.77|4263.51|4263.51|0
1631882210000|2021-09-17 12:36:50|4263.45|4263.45|4262.97|4262.97|4263.45|4263.45|4262.97|4262.97|0
1631882220000|2021-09-17 12:37:00|4262.91|4262.91|4262.68|4262.68|4262.91|4262.91|4262.68|4262.68|0
1631882230000|2021-09-17 12:37:10|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|0
1631882240000|2021-09-17 12:37:20|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|0
1631882260000|2021-09-17 12:37:40|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|0
1631882280000|2021-09-17 12:38:00|4263.03|4263.03|4262.99|4262.99|4263.03|4263.03|4262.99|4262.99|0
1631882290000|2021-09-17 12:38:10|4262.97|4262.97|4261.9|4261.9|4262.97|4262.97|4261.9|4261.9|0
1631882310000|2021-09-17 12:38:30|4261.75|4261.75|4261.75|4261.75|4261.75|4261.75|4261.75|4261.75|0
1631882320000|2021-09-17 12:38:40|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|0
1631882330000|2021-09-17 12:38:50|4261.52|4261.52|4260.3|4260.3|4261.52|4261.52|4260|4260|0
1631882340000|2021-09-17 12:39:00|4260.91|4260.91|4261.21|4261.21|4261.21|4261.21|4260.91|4260.91|0
1631882350000|2021-09-17 12:39:10|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|0
1631882360000|2021-09-17 12:39:20|4260.96|4260.96|4260.81|4260.81|4260.96|4260.96|4260.81|4260.81|0
1631882370000|2021-09-17 12:39:30|4261.42|4261.42|4261.12|4261.12|4261.42|4261.42|4261.12|4261.12|0
1631882380000|2021-09-17 12:39:40|4261.03|4261.03|4260.41|4260.41|4261.03|4261.03|4260.41|4260.41|0
1631882390000|2021-09-17 12:39:50|4260.44|4260.44|4260.41|4260.41|4260.44|4260.44|4260.41|4260.41|0
1631882400000|2021-09-17 12:40:00|4260.29|4260.29|4259.54|4259.54|4260.29|4260.29|4259.54|4259.54|0
1631882410000|2021-09-17 12:40:10|4259.58|4259.58|4259.35|4259.35|4259.58|4259.58|4259.35|4259.35|0
1631882420000|2021-09-17 12:40:20|4259.24|4259.24|4259.01|4259.01|4259.24|4259.24|4259.01|4259.01|0
1631882430000|2021-09-17 12:40:30|4258.71|4258.71|4258.26|4258.26|4258.71|4258.71|4258.26|4258.26|0
1631882440000|2021-09-17 12:40:40|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|0
1631882450000|2021-09-17 12:40:50|4257.75|4257.75|4257.78|4257.78|4257.78|4257.78|4257.75|4257.75|0
1631882460000|2021-09-17 12:41:00|4257.75|4257.75|4258.05|4258.05|4258.05|4258.05|4257.75|4257.75|0
1631882470000|2021-09-17 12:41:10|4258.35|4258.35|4257.97|4257.97|4258.35|4258.35|4257.97|4257.97|0
1631882480000|2021-09-17 12:41:20|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|0
1631882500000|2021-09-17 12:41:40|4257.97|4257.97|4257.7|4257.7|4258.03|4258.03|4257.7|4257.7|0
1631882510000|2021-09-17 12:41:50|4258.01|4258.01|4257.86|4257.86|4258.01|4258.01|4257.86|4257.86|0
1631882520000|2021-09-17 12:42:00|4258.01|4258.01|4257.88|4257.88|4258.03|4258.03|4257.88|4257.88|0
1631882530000|2021-09-17 12:42:10|4256.97|4256.97|4256.67|4256.67|4256.97|4256.97|4256.06|4256.06|0
1631882540000|2021-09-17 12:42:20|4257.28|4257.28|4257.28|4257.28|4257.28|4257.28|4257.28|4257.28|0
1631882550000|2021-09-17 12:42:30|4257.32|4257.32|4256.12|4256.12|4257.32|4257.32|4256.12|4256.12|0
1631882560000|2021-09-17 12:42:40|4256.08|4256.08|4256.08|4256.08|4256.08|4256.08|4256.08|4256.08|0
1631882580000|2021-09-17 12:43:00|4255.99|4255.99|4256.69|4256.69|4256.69|4256.69|4255.99|4255.99|0
1631882590000|2021-09-17 12:43:10|4257.29|4257.29|4257.29|4257.29|4257.29|4257.29|4257.29|4257.29|0
1631882600000|2021-09-17 12:43:20|4256.38|4256.38|4255.09|4255.09|4256.38|4256.38|4253.58|4253.58|0
1631882610000|2021-09-17 12:43:30|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|0
1631882620000|2021-09-17 12:43:40|4254.19|4254.19|4254.8|4254.8|4254.8|4254.8|4254.19|4254.19|0
1631882630000|2021-09-17 12:43:50|4254.74|4254.74|4254.74|4254.74|4254.74|4254.74|4254.74|4254.74|0
1631882640000|2021-09-17 12:44:00|4255.05|4255.05|4255.19|4255.19|4255.19|4255.19|4255.05|4255.05|0
1631882650000|2021-09-17 12:44:10|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|0
1631882660000|2021-09-17 12:44:20|4255.69|4255.69|4255.08|4255.08|4255.69|4255.69|4255.08|4255.08|0
1631882680000|2021-09-17 12:44:40|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|0
1631882690000|2021-09-17 12:44:50|4255.38|4255.38|4255.08|4255.08|4255.38|4255.38|4255.08|4255.08|0
1631882700000|2021-09-17 12:45:00|4255.38|4255.38|4255.83|4255.83|4255.83|4255.83|4255.38|4255.38|0
1631882720000|2021-09-17 12:45:20|4256.44|4256.44|4256.44|4256.44|4256.44|4256.44|4256.44|4256.44|0
1631882730000|2021-09-17 12:45:30|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|0
1631882740000|2021-09-17 12:45:40|4257.04|4257.04|4256.89|4256.89|4257.04|4257.04|4256.89|4256.89|0
1631882750000|2021-09-17 12:45:50|4256.98|4256.98|4257.04|4257.04|4257.04|4257.04|4256.98|4256.98|0
1631882760000|2021-09-17 12:46:00|4257.09|4257.09|4257.15|4257.15|4257.15|4257.15|4257.09|4257.09|0
1631882790000|2021-09-17 12:46:30|4258.06|4258.06|4258.04|4258.04|4258.1|4258.1|4258.04|4258.04|0
1631882800000|2021-09-17 12:46:40|4257.44|4257.44|4257.44|4257.44|4257.44|4257.44|4257.44|4257.44|0
1631882820000|2021-09-17 12:47:00|4257.52|4257.52|4257.61|4257.61|4257.61|4257.61|4257.52|4257.52|0
1631882830000|2021-09-17 12:47:10|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|0
1631882840000|2021-09-17 12:47:20|4257.31|4257.31|4257.31|4257.31|4257.31|4257.31|4257.31|4257.31|0
1631882850000|2021-09-17 12:47:30|4257.35|4257.35|4257.61|4257.61|4257.61|4257.61|4257.35|4257.35|0
1631882860000|2021-09-17 12:47:40|4257.67|4257.67|4257.84|4257.84|4257.84|4257.84|4257.67|4257.67|0
1631882870000|2021-09-17 12:47:50|4258.02|4258.02|4258.02|4258.02|4258.02|4258.02|4258.02|4258.02|0
1631882880000|2021-09-17 12:48:00|4257.93|4257.93|4258.02|4258.02|4258.02|4258.02|4257.93|4257.93|0
1631882890000|2021-09-17 12:48:10|4257.87|4257.87|4257.57|4257.57|4257.87|4257.87|4257.57|4257.57|0
1631882900000|2021-09-17 12:48:20|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|0
1631882920000|2021-09-17 12:48:40|4257.74|4257.74|4258.63|4258.63|4258.93|4258.93|4257.72|4257.72|0
1631882930000|2021-09-17 12:48:50|4258.72|4258.72|4258.74|4258.74|4258.74|4258.74|4258.72|4258.72|0
1631882940000|2021-09-17 12:49:00|4259.03|4259.03|4259.37|4259.37|4259.42|4259.42|4259.03|4259.03|0
1631882950000|2021-09-17 12:49:10|4259.51|4259.51|4259.51|4259.51|4259.51|4259.51|4259.51|4259.51|0
1631882990000|2021-09-17 12:49:50|4259.21|4259.21|4259.06|4259.06|4259.21|4259.21|4259.06|4259.06|0
1631883000000|2021-09-17 12:50:00|4259.01|4259.01|4258.97|4258.97|4259.01|4259.01|4258.97|4258.97|0
1631883010000|2021-09-17 12:50:10|4258.93|4258.93|4258.32|4258.32|4258.93|4258.93|4258.32|4258.32|0
1631883020000|2021-09-17 12:50:20|4258.62|4258.62|4258.62|4258.62|4258.62|4258.62|4258.62|4258.62|0
1631883050000|2021-09-17 12:50:50|4258.71|4258.71|4259.01|4259.01|4259.31|4259.31|4258.71|4258.71|0
1631883060000|2021-09-17 12:51:00|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|0
1631883070000|2021-09-17 12:51:10|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|0
1631883080000|2021-09-17 12:51:20|4258.53|4258.53|4258.59|4258.59|4258.64|4258.64|4258.53|4258.53|0
1631883090000|2021-09-17 12:51:30|4258.52|4258.52|4258.52|4258.52|4258.52|4258.52|4258.52|4258.52|0
1631883100000|2021-09-17 12:51:40|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|0
1631883110000|2021-09-17 12:51:50|4258.45|4258.45|4258.4|4258.4|4258.45|4258.45|4258.4|4258.4|0
1631883140000|2021-09-17 12:52:20|4258.69|4258.69|4259.44|4259.44|4259.44|4259.44|4258.69|4258.69|0
1631883160000|2021-09-17 12:52:40|4259.35|4259.35|4259.35|4259.35|4259.35|4259.35|4259.35|4259.35|0
1631883170000|2021-09-17 12:52:50|4259.21|4259.21|4258.6|4258.6|4259.21|4259.21|4258.6|4258.6|0
1631883180000|2021-09-17 12:53:00|4258.69|4258.69|4258.69|4258.69|4258.69|4258.69|4258.69|4258.69|0
1631883190000|2021-09-17 12:53:10|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|0
1631883200000|2021-09-17 12:53:20|4258.95|4258.95|4258.86|4258.86|4258.97|4258.97|4258.86|4258.86|0
1631883210000|2021-09-17 12:53:30|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|0
1631883240000|2021-09-17 12:54:00|4259.44|4259.44|4259.75|4259.75|4259.75|4259.75|4259.44|4259.44|0
1631883250000|2021-09-17 12:54:10|4259.89|4259.89|4259.59|4259.59|4259.89|4259.89|4259.59|4259.59|0
1631883270000|2021-09-17 12:54:30|4259.89|4259.89|4259.89|4259.89|4259.89|4259.89|4259.89|4259.89|0
1631883280000|2021-09-17 12:54:40|4259.81|4259.81|4259.6|4259.6|4259.81|4259.81|4259.6|4259.6|0
1631883290000|2021-09-17 12:54:50|4259.55|4259.55|4259.19|4259.19|4259.55|4259.55|4259.19|4259.19|0
1631883300000|2021-09-17 12:55:00|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|0
1631883320000|2021-09-17 12:55:20|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|0
1631883380000|2021-09-17 12:56:20|4259.1|4259.1|4259.1|4259.1|4259.1|4259.1|4259.1|4259.1|0
1631883390000|2021-09-17 12:56:30|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|0
1631883400000|2021-09-17 12:56:40|4259.35|4259.35|4259.35|4259.35|4259.35|4259.35|4259.35|4259.35|0
1631883410000|2021-09-17 12:56:50|4259.24|4259.24|4259.24|4259.24|4259.24|4259.24|4259.24|4259.24|0
1631883430000|2021-09-17 12:57:10|4259.7|4259.7|4259.7|4259.7|4259.7|4259.7|4259.7|4259.7|0
1631883440000|2021-09-17 12:57:20|4259.74|4259.74|4259.29|4259.29|4259.74|4259.74|4259.29|4259.29|0
1631883450000|2021-09-17 12:57:30|4259.59|4259.59|4260.89|4260.89|4260.97|4260.97|4259.59|4259.59|0
1631883470000|2021-09-17 12:57:50|4260.86|4260.86|4260.8|4260.8|4260.86|4260.86|4260.8|4260.8|0
1631883480000|2021-09-17 12:58:00|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|0
1631883490000|2021-09-17 12:58:10|4261.13|4261.13|4260.04|4260.04|4261.13|4261.13|4260.04|4260.04|0
1631883500000|2021-09-17 12:58:20|4260.34|4260.34|4260.34|4260.34|4260.34|4260.34|4260.34|4260.34|0
1631883510000|2021-09-17 12:58:30|4260.25|4260.25|4259.65|4259.65|4260.25|4260.25|4259.65|4259.65|0
1631883530000|2021-09-17 12:58:50|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|0
1631883540000|2021-09-17 12:59:00|4258.86|4258.86|4258.95|4258.95|4258.95|4258.95|4258.86|4258.86|0
1631883550000|2021-09-17 12:59:10|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|0
1631883600000|2021-09-17 13:00:00|4259.17|4259.17|4258.82|4258.82|4259.17|4259.17|4258.82|4258.82|0
1631883610000|2021-09-17 13:00:10|4258.71|4258.71|4258.94|4258.94|4258.94|4258.94|4258.71|4258.71|0
1631883620000|2021-09-17 13:00:20|4259.24|4259.24|4258.34|4258.34|4259.24|4259.24|4258.34|4258.34|0
1631883630000|2021-09-17 13:00:30|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|0
1631883650000|2021-09-17 13:00:50|4257.92|4257.92|4257.92|4257.92|4257.92|4257.92|4257.92|4257.92|0
1631883660000|2021-09-17 13:01:00|4257.48|4257.48|4258.27|4258.27|4258.27|4258.27|4257.48|4257.48|0
1631883670000|2021-09-17 13:01:10|4258.57|4258.57|4258.57|4258.57|4258.87|4258.87|4258.57|4258.57|0
1631883680000|2021-09-17 13:01:20|4258.48|4258.48|4258.39|4258.39|4258.48|4258.48|4258.39|4258.39|0
1631883700000|2021-09-17 13:01:40|4258.24|4258.24|4258.24|4258.24|4258.24|4258.24|4258.24|4258.24|0
1631883710000|2021-09-17 13:01:50|4258.39|4258.39|4258.78|4258.78|4258.78|4258.78|4258.39|4258.39|0
1631883720000|2021-09-17 13:02:00|4258.18|4258.18|4258.03|4258.03|4258.18|4258.18|4258.03|4258.03|0
1631883740000|2021-09-17 13:02:20|4258.07|4258.07|4258.07|4258.07|4258.11|4258.11|4258.07|4258.07|0
1631883750000|2021-09-17 13:02:30|4258.18|4258.18|4258.2|4258.2|4258.2|4258.2|4258.18|4258.18|0
1631883770000|2021-09-17 13:02:50|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|0
1631883780000|2021-09-17 13:03:00|4257.99|4257.99|4257.99|4257.99|4257.99|4257.99|4257.99|4257.99|0
1631883790000|2021-09-17 13:03:10|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|0
1631883810000|2021-09-17 13:03:30|4258.13|4258.13|4258.13|4258.13|4258.13|4258.13|4258.13|4258.13|0
1631883820000|2021-09-17 13:03:40|4258.17|4258.17|4257.21|4257.21|4258.23|4258.23|4257.21|4257.21|0
1631883840000|2021-09-17 13:04:00|4256.9|4256.9|4256.61|4256.61|4256.9|4256.9|4256.61|4256.61|0
1631883850000|2021-09-17 13:04:10|4256|4256|4256.31|4256.31|4256.31|4256.31|4256|4256|0
1631883870000|2021-09-17 13:04:30|4255.7|4255.7|4255.7|4255.7|4255.7|4255.7|4255.7|4255.7|0
1631883880000|2021-09-17 13:04:40|4255.4|4255.4|4255.32|4255.32|4255.4|4255.4|4255.32|4255.32|0
1631883890000|2021-09-17 13:04:50|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|0
1631883900000|2021-09-17 13:05:00|4254.62|4254.62|4253.71|4253.71|4254.62|4254.62|4253.71|4253.71|0
1631883910000|2021-09-17 13:05:10|4253.37|4253.37|4253.05|4253.05|4253.37|4253.37|4253.05|4253.05|0
1631883930000|2021-09-17 13:05:30|4253.1|4253.1|4252.77|4252.77|4253.38|4253.38|4252.77|4252.77|0
1631883940000|2021-09-17 13:05:40|4252.48|4252.48|4252.48|4252.48|4252.48|4252.48|4252.48|4252.48|0
1631883950000|2021-09-17 13:05:50|4252.17|4252.17|4252.17|4252.17|4252.23|4252.23|4252.17|4252.17|0
1631883960000|2021-09-17 13:06:00|4252.48|4252.48|4252.81|4252.81|4252.81|4252.81|4252.48|4252.48|0
1631883970000|2021-09-17 13:06:10|4252.96|4252.96|4252.49|4252.49|4253.09|4253.09|4252.49|4252.49|0
1631883980000|2021-09-17 13:06:20|4252.78|4252.78|4251.68|4251.68|4252.78|4252.78|4251.68|4251.68|0
1631883990000|2021-09-17 13:06:30|4251.51|4251.51|4251.51|4251.51|4251.51|4251.51|4251.51|4251.51|0
1631884010000|2021-09-17 13:06:50|4251.39|4251.39|4250.79|4250.79|4251.39|4251.39|4250.79|4250.79|0
1631884020000|2021-09-17 13:07:00|4251.09|4251.09|4251.24|4251.24|4251.24|4251.24|4251.09|4251.09|0
1631884030000|2021-09-17 13:07:10|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|0
1631884040000|2021-09-17 13:07:20|4251.56|4251.56|4251.56|4251.56|4251.56|4251.56|4251.56|4251.56|0
1631884050000|2021-09-17 13:07:30|4251.48|4251.48|4251.56|4251.56|4251.56|4251.56|4251.48|4251.48|0
1631884060000|2021-09-17 13:07:40|4251.53|4251.53|4251.38|4251.38|4251.53|4251.53|4251.38|4251.38|0
1631884070000|2021-09-17 13:07:50|4251.33|4251.33|4250.95|4250.95|4251.33|4251.33|4250.88|4250.88|0
1631884080000|2021-09-17 13:08:00|4250.64|4250.64|4250.04|4250.04|4250.64|4250.64|4250.04|4250.04|0
1631884090000|2021-09-17 13:08:10|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|0
1631884100000|2021-09-17 13:08:20|4250.05|4250.05|4250.05|4250.05|4250.05|4250.05|4250.05|4250.05|0
1631884110000|2021-09-17 13:08:30|4250.8|4250.8|4251.1|4251.1|4251.1|4251.1|4250.8|4250.8|0
1631884130000|2021-09-17 13:08:50|4251.27|4251.27|4251.16|4251.16|4251.27|4251.27|4251.16|4251.16|0
1631884150000|2021-09-17 13:09:10|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|0
1631884160000|2021-09-17 13:09:20|4251.16|4251.16|4250.99|4250.99|4251.16|4251.16|4250.99|4250.99|0
1631884170000|2021-09-17 13:09:30|4250.93|4250.93|4250.78|4250.78|4250.93|4250.93|4250.78|4250.78|0
1631884190000|2021-09-17 13:09:50|4250.49|4250.49|4250.49|4250.49|4250.49|4250.49|4250.49|4250.49|0
1631884200000|2021-09-17 13:10:00|4250.78|4250.78|4250.9|4250.9|4250.9|4250.9|4250.78|4250.78|0
1631884210000|2021-09-17 13:10:10|4250.98|4250.98|4250.84|4250.84|4250.98|4250.98|4250.84|4250.84|0
1631884220000|2021-09-17 13:10:20|4251.14|4251.14|4251.59|4251.59|4251.59|4251.59|4251.14|4251.14|0
1631884240000|2021-09-17 13:10:40|4251.68|4251.68|4250.93|4250.93|4251.68|4251.68|4250.93|4250.93|0
1631884260000|2021-09-17 13:11:00|4250.95|4250.95|4250.81|4250.81|4250.95|4250.95|4250.81|4250.81|0
1631884270000|2021-09-17 13:11:10|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|0
1631884290000|2021-09-17 13:11:30|4251.05|4251.05|4251.05|4251.05|4251.05|4251.05|4251.05|4251.05|0
1631884300000|2021-09-17 13:11:40|4251.35|4251.35|4252.12|4252.12|4252.12|4252.12|4251.35|4251.35|0
1631884310000|2021-09-17 13:11:50|4251.52|4251.52|4251.52|4251.52|4251.52|4251.52|4251.52|4251.52|0
1631884320000|2021-09-17 13:12:00|4251.63|4251.63|4251.63|4251.63|4251.63|4251.63|4251.33|4251.33|0
1631884330000|2021-09-17 13:12:10|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|4250.97|4250.97|0
1631884340000|2021-09-17 13:12:20|4251.66|4251.66|4251.96|4251.96|4251.96|4251.96|4251.66|4251.66|0
1631884360000|2021-09-17 13:12:40|4252.56|4252.56|4253.01|4253.01|4253.01|4253.01|4252.56|4252.56|0
1631884380000|2021-09-17 13:13:00|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|0
1631884400000|2021-09-17 13:13:20|4253.01|4253.01|4252.71|4252.71|4253.01|4253.01|4252.71|4252.71|0
1631884410000|2021-09-17 13:13:30|4252.73|4252.73|4252.77|4252.77|4252.77|4252.77|4252.73|4252.73|0
1631884450000|2021-09-17 13:14:10|4253.08|4253.08|4253.13|4253.13|4253.13|4253.13|4253.08|4253.08|0
1631884460000|2021-09-17 13:14:20|4253.04|4253.04|4253.29|4253.29|4253.35|4253.35|4253.04|4253.04|0
1631884470000|2021-09-17 13:14:30|4252.99|4252.99|4253.04|4253.04|4253.04|4253.04|4252.99|4252.99|0
1631884480000|2021-09-17 13:14:40|4252.9|4252.9|4252.59|4252.59|4252.9|4252.9|4252.59|4252.59|0
1631884490000|2021-09-17 13:14:50|4252.54|4252.54|4253.9|4253.9|4253.9|4253.9|4252.54|4252.54|0
1631884500000|2021-09-17 13:15:00|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|0
1631884510000|2021-09-17 13:15:10|4254.19|4254.19|4254.47|4254.47|4254.47|4254.47|4254.04|4254.04|0
1631884520000|2021-09-17 13:15:20|4254.62|4254.62|4254.56|4254.56|4254.71|4254.71|4254.56|4254.56|0
1631884540000|2021-09-17 13:15:40|4254.86|4254.86|4255.16|4255.16|4255.16|4255.16|4254.86|4254.86|0
1631884550000|2021-09-17 13:15:50|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|0
1631884560000|2021-09-17 13:16:00|4255.23|4255.23|4255.17|4255.17|4255.23|4255.23|4255.17|4255.17|0
1631884570000|2021-09-17 13:16:10|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|0
1631884580000|2021-09-17 13:16:20|4256.08|4256.08|4256.35|4256.35|4256.35|4256.35|4256.08|4256.08|0
1631884600000|2021-09-17 13:16:40|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|0
1631884620000|2021-09-17 13:17:00|4256.32|4256.32|4256.23|4256.23|4256.32|4256.32|4256.23|4256.23|0
1631884630000|2021-09-17 13:17:10|4256.38|4256.38|4256.38|4256.38|4256.38|4256.38|4256.38|4256.38|0
1631884660000|2021-09-17 13:17:40|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|0
1631884670000|2021-09-17 13:17:50|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|0
1631884680000|2021-09-17 13:18:00|4256.29|4256.29|4257.34|4257.34|4257.34|4257.34|4256.29|4256.29|0
1631884700000|2021-09-17 13:18:20|4257.19|4257.19|4257.19|4257.19|4257.19|4257.19|4257.14|4257.14|0
1631884710000|2021-09-17 13:18:30|4257.21|4257.21|4256.76|4256.76|4257.21|4257.21|4256.76|4256.76|0
1631884720000|2021-09-17 13:18:40|4257.07|4257.07|4257.31|4257.31|4257.37|4257.37|4257.07|4257.07|0
1631884760000|2021-09-17 13:19:20|4257.26|4257.26|4257.26|4257.26|4257.26|4257.26|4257.26|4257.26|0
1631884770000|2021-09-17 13:19:30|4257.17|4257.17|4257.17|4257.17|4257.17|4257.17|4257.17|4257.17|0
1631884780000|2021-09-17 13:19:40|4257.13|4257.13|4257.09|4257.09|4257.13|4257.13|4257.09|4257.09|0
1631884800000|2021-09-17 13:20:00|4257.4|4257.4|4257.01|4257.01|4257.4|4257.4|4257.01|4257.01|0
1631884810000|2021-09-17 13:20:10|4256.71|4256.71|4256.41|4256.41|4256.71|4256.71|4256.35|4256.35|0
1631884820000|2021-09-17 13:20:20|4256.55|4256.55|4256.31|4256.31|4256.55|4256.55|4256.25|4256.25|0
1631884850000|2021-09-17 13:20:50|4256.61|4256.61|4256.7|4256.7|4256.7|4256.7|4256.61|4256.61|0
1631884860000|2021-09-17 13:21:00|4256.55|4256.55|4256.59|4256.59|4256.59|4256.59|4256.55|4256.55|0
1631884870000|2021-09-17 13:21:10|4255.68|4255.68|4255.98|4255.98|4255.98|4255.98|4255.68|4255.68|0
1631884920000|2021-09-17 13:22:00|4256.04|4256.04|4255.75|4255.75|4256.04|4256.04|4255.75|4255.75|0
1631884970000|2021-09-17 13:22:50|4255.7|4255.7|4255.77|4255.77|4255.77|4255.77|4255.7|4255.7|0
1631884980000|2021-09-17 13:23:00|4255.71|4255.71|4255.71|4255.71|4255.71|4255.71|4255.71|4255.71|0
1631884990000|2021-09-17 13:23:10|4255.41|4255.41|4254.8|4254.8|4255.41|4255.41|4254.8|4254.8|0
1631885000000|2021-09-17 13:23:20|4254.86|4254.86|4254.7|4254.7|4254.86|4254.86|4254.56|4254.56|0
1631885010000|2021-09-17 13:23:30|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|0
1631885020000|2021-09-17 13:23:40|4254.62|4254.62|4254.57|4254.57|4254.71|4254.71|4254.53|4254.53|0
1631885030000|2021-09-17 13:23:50|4254.27|4254.27|4254.5|4254.5|4254.5|4254.5|4254.27|4254.27|0
1631885040000|2021-09-17 13:24:00|4254.81|4254.81|4256.17|4256.17|4256.17|4256.17|4254.81|4254.81|0
1631885050000|2021-09-17 13:24:10|4256.47|4256.47|4256.71|4256.71|4256.86|4256.86|4256.47|4256.47|0
1631885070000|2021-09-17 13:24:30|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|0
1631885080000|2021-09-17 13:24:40|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|0
1631885090000|2021-09-17 13:24:50|4256.85|4256.85|4256.86|4256.86|4256.86|4256.86|4256.56|4256.56|0
1631885100000|2021-09-17 13:25:00|4256.95|4256.95|4257.12|4257.12|4257.12|4257.12|4256.95|4256.95|0
1631885110000|2021-09-17 13:25:10|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|0
1631885130000|2021-09-17 13:25:30|4257.04|4257.04|4257.18|4257.18|4257.18|4257.18|4257.04|4257.04|0
1631885150000|2021-09-17 13:25:50|4257.1|4257.1|4256.19|4256.19|4257.1|4257.1|4256.19|4256.19|0
1631885170000|2021-09-17 13:26:10|4256.14|4256.14|4256.18|4256.18|4256.18|4256.18|4256.14|4256.14|0
1631885180000|2021-09-17 13:26:20|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|0
1631885190000|2021-09-17 13:26:30|4256.03|4256.03|4256.04|4256.04|4256.04|4256.04|4255.93|4255.93|0
1631885200000|2021-09-17 13:26:40|4255.74|4255.74|4256.83|4256.83|4256.83|4256.83|4255.72|4255.72|0
1631885210000|2021-09-17 13:26:50|4256.53|4256.53|4256.5|4256.5|4256.53|4256.53|4256.5|4256.5|0
1631885220000|2021-09-17 13:27:00|4256.81|4256.81|4257.22|4257.22|4257.22|4257.22|4256.81|4256.81|0
1631885230000|2021-09-17 13:27:10|4257.25|4257.25|4257.03|4257.03|4257.25|4257.25|4256.94|4256.94|0
1631885240000|2021-09-17 13:27:20|4256.92|4256.92|4256.31|4256.31|4256.92|4256.92|4256.31|4256.31|0
1631885250000|2021-09-17 13:27:30|4256.43|4256.43|4256.28|4256.28|4256.43|4256.43|4256.28|4256.28|0
1631885270000|2021-09-17 13:27:50|4256.32|4256.32|4255.71|4255.71|4256.32|4256.32|4255.71|4255.71|0
1631885280000|2021-09-17 13:28:00|4256.01|4256.01|4255.84|4255.84|4256.01|4256.01|4255.84|4255.84|0
1631885290000|2021-09-17 13:28:10|4256.15|4256.15|4256.15|4256.15|4256.15|4256.15|4256.15|4256.15|0
1631885300000|2021-09-17 13:28:20|4256.12|4256.12|4256.03|4256.03|4256.18|4256.18|4256.03|4256.03|0
1631885310000|2021-09-17 13:28:30|4255.98|4255.98|4255.37|4255.37|4255.98|4255.98|4255.37|4255.37|0
1631885320000|2021-09-17 13:28:40|4254.46|4254.46|4255.12|4255.12|4255.12|4255.12|4254.46|4254.46|0
1631885330000|2021-09-17 13:28:50|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|0
1631885340000|2021-09-17 13:29:00|4255.52|4255.52|4255.82|4255.82|4255.82|4255.82|4255.52|4255.52|0
1631885350000|2021-09-17 13:29:10|4255.76|4255.76|4256.07|4256.07|4256.07|4256.07|4255.76|4255.76|0
1631885360000|2021-09-17 13:29:20|4256.1|4256.1|4256.25|4256.25|4256.25|4256.25|4256.1|4256.1|0
1631885370000|2021-09-17 13:29:30|4256.27|4256.27|4256.27|4256.27|4256.27|4256.27|4256.27|4256.27|0
1631885380000|2021-09-17 13:29:40|4255.67|4255.67|4256.27|4256.27|4256.27|4256.27|4255.67|4255.67|0
1631885390000|2021-09-17 13:29:50|4256.13|4256.13|4256.13|4256.13|4256.13|4256.13|4256.13|4256.13|0
1631885400000|2021-09-17 13:30:00|4256.04|4256.04|4256.26|4256.26|4256.26|4256.26|4255.35|4255.35|0
1631885410000|2021-09-17 13:30:10|4255.96|4255.96|4254.02|4254.02|4255.96|4255.96|4253.71|4253.71|0
1631885420000|2021-09-17 13:30:20|4254.93|4254.93|4256.57|4256.57|4256.57|4256.57|4254.93|4254.93|0
1631885430000|2021-09-17 13:30:30|4256.71|4256.71|4257.41|4257.41|4257.66|4257.66|4256.71|4256.71|0
1631885440000|2021-09-17 13:30:40|4256.81|4256.81|4258.17|4258.17|4258.17|4258.17|4256.81|4256.81|0
1631885450000|2021-09-17 13:30:50|4258.32|4258.32|4259.07|4259.07|4259.07|4259.07|4258.32|4258.32|0
1631885460000|2021-09-17 13:31:00|4259.13|4259.13|4259.19|4259.19|4259.43|4259.43|4259.07|4259.07|0
1631885470000|2021-09-17 13:31:10|4259.28|4259.28|4257.81|4257.81|4259.57|4259.57|4257.81|4257.81|0
1631885480000|2021-09-17 13:31:20|4258.12|4258.12|4260.08|4260.08|4260.08|4260.08|4258.12|4258.12|0
1631885490000|2021-09-17 13:31:30|4260.23|4260.23|4260.43|4260.43|4260.43|4260.43|4260.23|4260.23|0
1631885510000|2021-09-17 13:31:50|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|4260.43|4260.43|0
1631885520000|2021-09-17 13:32:00|4261.34|4261.34|4262.09|4262.09|4262.09|4262.09|4261.34|4261.34|0
1631885530000|2021-09-17 13:32:10|4261.92|4261.92|4261.05|4261.05|4261.92|4261.92|4260.96|4260.96|0
1631885540000|2021-09-17 13:32:20|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|0
1631885550000|2021-09-17 13:32:30|4261.35|4261.35|4261.61|4261.61|4261.61|4261.61|4261.35|4261.35|0
1631885560000|2021-09-17 13:32:40|4262.22|4262.22|4263.28|4263.28|4263.3|4263.3|4262.22|4262.22|0
1631885570000|2021-09-17 13:32:50|4263.26|4263.26|4262.35|4262.35|4263.26|4263.26|4261.74|4261.74|0
1631885580000|2021-09-17 13:33:00|4262.2|4262.2|4261.57|4261.57|4262.2|4262.2|4261.15|4261.15|0
1631885590000|2021-09-17 13:33:10|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|0
1631885600000|2021-09-17 13:33:20|4261.82|4261.82|4261.76|4261.76|4261.82|4261.82|4261.67|4261.67|0
1631885610000|2021-09-17 13:33:30|4261.8|4261.8|4261.87|4261.87|4261.87|4261.87|4261.57|4261.57|0
1631885620000|2021-09-17 13:33:40|4261.26|4261.26|4261.57|4261.57|4261.57|4261.57|4261.26|4261.26|0
1631885630000|2021-09-17 13:33:50|4261.51|4261.51|4261.53|4261.53|4261.53|4261.53|4260.92|4260.92|0
1631885640000|2021-09-17 13:34:00|4261.57|4261.57|4262.32|4262.32|4262.32|4262.32|4261.57|4261.57|0
1631885650000|2021-09-17 13:34:10|4262.47|4262.47|4262.85|4262.85|4262.85|4262.85|4262.47|4262.47|0
1631885660000|2021-09-17 13:34:20|4262.55|4262.55|4262.64|4262.64|4262.64|4262.64|4262.34|4262.34|0
1631885670000|2021-09-17 13:34:30|4262.59|4262.59|4262.42|4262.42|4262.59|4262.59|4262.42|4262.42|0
1631885680000|2021-09-17 13:34:40|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|0
1631885690000|2021-09-17 13:34:50|4262.13|4262.13|4262.04|4262.04|4262.43|4262.43|4261.74|4261.74|0
1631885700000|2021-09-17 13:35:00|4261.77|4261.77|4261.91|4261.91|4261.94|4261.94|4261.64|4261.64|0
1631885720000|2021-09-17 13:35:20|4261.61|4261.61|4261.01|4261.01|4261.61|4261.61|4260.7|4260.7|0
1631885730000|2021-09-17 13:35:30|4261.03|4261.03|4260.92|4260.92|4261.03|4261.03|4260.92|4260.92|0
1631885740000|2021-09-17 13:35:40|4261.06|4261.06|4261.53|4261.53|4261.53|4261.53|4260.53|4260.53|0
1631885750000|2021-09-17 13:35:50|4261.62|4261.62|4263.18|4263.18|4263.18|4263.18|4261.62|4261.62|0
1631885760000|2021-09-17 13:36:00|4262.27|4262.27|4261.82|4261.82|4262.27|4262.27|4261.82|4261.82|0
1631885780000|2021-09-17 13:36:20|4261.65|4261.65|4261.3|4261.3|4261.65|4261.65|4260.69|4260.69|0
1631885800000|2021-09-17 13:36:40|4261|4261|4260.59|4260.59|4261|4261|4260.59|4260.59|0
1631885810000|2021-09-17 13:36:50|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|0
1631885820000|2021-09-17 13:37:00|4261.8|4261.8|4261.8|4261.8|4261.8|4261.8|4261.8|4261.8|0
1631885830000|2021-09-17 13:37:10|4261.78|4261.78|4261.78|4261.78|4261.78|4261.78|4261.78|4261.78|0
1631885850000|2021-09-17 13:37:30|4261.63|4261.63|4261.48|4261.48|4261.63|4261.63|4261.48|4261.48|0
1631885860000|2021-09-17 13:37:40|4260.57|4260.57|4260.18|4260.18|4260.57|4260.57|4260.14|4260.14|0
1631885870000|2021-09-17 13:37:50|4260.48|4260.48|4260.79|4260.79|4260.79|4260.79|4260.48|4260.48|0
1631885880000|2021-09-17 13:38:00|4260.93|4260.93|4261.54|4261.54|4261.54|4261.54|4260.93|4260.93|0
1631885900000|2021-09-17 13:38:20|4261.84|4261.84|4262.28|4262.28|4262.45|4262.45|4261.84|4261.84|0
1631885910000|2021-09-17 13:38:30|4262.34|4262.34|4262.75|4262.75|4262.75|4262.75|4262.34|4262.34|0
1631885920000|2021-09-17 13:38:40|4262.84|4262.84|4262.55|4262.55|4263.1|4263.1|4262.49|4262.49|0
1631885930000|2021-09-17 13:38:50|4262.59|4262.59|4263.2|4263.2|4263.2|4263.2|4262.59|4262.59|0
1631885940000|2021-09-17 13:39:00|4263.5|4263.5|4263.5|4263.5|4263.59|4263.59|4263.5|4263.5|0
1631885950000|2021-09-17 13:39:10|4263.2|4263.2|4263.26|4263.26|4263.26|4263.26|4263.2|4263.2|0
1631885960000|2021-09-17 13:39:20|4263.56|4263.56|4263.19|4263.19|4263.8|4263.8|4263.19|4263.19|0
1631885970000|2021-09-17 13:39:30|4263.34|4263.34|4263.16|4263.16|4263.34|4263.34|4263.16|4263.16|0
1631885980000|2021-09-17 13:39:40|4263.46|4263.46|4263.77|4263.77|4263.77|4263.77|4263.46|4263.46|0
1631885990000|2021-09-17 13:39:50|4264.06|4264.06|4264.19|4264.19|4264.19|4264.19|4263.89|4263.89|0
1631886000000|2021-09-17 13:40:00|4264.5|4264.5|4263.95|4263.95|4264.55|4264.55|4263.95|4263.95|0
1631886010000|2021-09-17 13:40:10|4264.25|4264.25|4264.9|4264.9|4264.9|4264.9|4263.95|4263.95|0
1631886020000|2021-09-17 13:40:20|4264.3|4264.3|4264.11|4264.11|4264.3|4264.3|4264.11|4264.11|0
1631886030000|2021-09-17 13:40:30|4264.25|4264.25|4264.25|4264.25|4264.25|4264.25|4263.65|4263.65|0
1631886040000|2021-09-17 13:40:40|4264.56|4264.56|4264.86|4264.86|4264.86|4264.86|4264.56|4264.56|0
1631886050000|2021-09-17 13:40:50|4264.56|4264.56|4265.47|4265.47|4265.47|4265.47|4264.56|4264.56|0
1631886060000|2021-09-17 13:41:00|4265.16|4265.16|4266.14|4266.14|4266.14|4266.14|4264.86|4264.86|0
1631886070000|2021-09-17 13:41:10|4265.84|4265.84|4266.59|4266.59|4266.59|4266.59|4265.84|4265.84|0
1631886080000|2021-09-17 13:41:20|4266.44|4266.44|4266.44|4266.44|4266.44|4266.44|4266.44|4266.44|0
1631886090000|2021-09-17 13:41:30|4266.56|4266.56|4266.25|4266.25|4266.56|4266.56|4266.25|4266.25|0
1631886100000|2021-09-17 13:41:40|4265.95|4265.95|4265.78|4265.78|4265.95|4265.95|4265.78|4265.78|0
1631886110000|2021-09-17 13:41:50|4266.08|4266.08|4266.69|4266.69|4266.69|4266.69|4265.78|4265.78|0
1631886120000|2021-09-17 13:42:00|4266.78|4266.78|4266.12|4266.12|4266.78|4266.78|4265.67|4265.67|0
1631886130000|2021-09-17 13:42:10|4266.43|4266.43|4266.58|4266.58|4266.73|4266.73|4266.43|4266.43|0
1631886140000|2021-09-17 13:42:20|4266.56|4266.56|4265.81|4265.81|4266.56|4266.56|4265.81|4265.81|0
1631886150000|2021-09-17 13:42:30|4265.79|4265.79|4265.81|4265.81|4265.81|4265.81|4265.79|4265.79|0
1631886170000|2021-09-17 13:42:50|4265.76|4265.76|4267.03|4267.03|4267.03|4267.03|4265.76|4265.76|0
1631886180000|2021-09-17 13:43:00|4266.72|4266.72|4265.2|4265.2|4266.72|4266.72|4265.2|4265.2|0
1631886190000|2021-09-17 13:43:10|4265.02|4265.02|4264.73|4264.73|4265.02|4265.02|4264.73|4264.73|0
1631886200000|2021-09-17 13:43:20|4264.43|4264.43|4264.22|4264.22|4264.52|4264.52|4264.22|4264.22|0
1631886210000|2021-09-17 13:43:30|4264.51|4264.51|4264.51|4264.51|4264.51|4264.51|4264.51|4264.51|0
1631886220000|2021-09-17 13:43:40|4264.21|4264.21|4263.3|4263.3|4264.21|4264.21|4263.3|4263.3|0
1631886230000|2021-09-17 13:43:50|4263.13|4263.13|4262.95|4262.95|4263.13|4263.13|4262.95|4262.95|0
1631886240000|2021-09-17 13:44:00|4262.77|4262.77|4262.16|4262.16|4262.77|4262.77|4262.16|4262.16|0
1631886250000|2021-09-17 13:44:10|4262.47|4262.47|4263.07|4263.07|4263.07|4263.07|4262.47|4262.47|0
1631886260000|2021-09-17 13:44:20|4263.22|4263.22|4262.37|4262.37|4263.28|4263.28|4262.37|4262.37|0
1631886270000|2021-09-17 13:44:30|4262.07|4262.07|4262.34|4262.34|4262.34|4262.34|4262.04|4262.04|0
1631886280000|2021-09-17 13:44:40|4262.16|4262.16|4261.6|4261.6|4262.16|4262.16|4261.6|4261.6|0
1631886290000|2021-09-17 13:44:50|4261.29|4261.29|4261.9|4261.9|4261.9|4261.9|4261.29|4261.29|0
1631886300000|2021-09-17 13:45:00|4262.2|4262.2|4261.62|4261.62|4262.2|4262.2|4261.6|4261.6|0
1631886310000|2021-09-17 13:45:10|4261.01|4261.01|4260.43|4260.43|4261.01|4261.01|4260.41|4260.41|0
1631886320000|2021-09-17 13:45:20|4260.34|4260.34|4259.39|4259.39|4260.34|4260.34|4259.39|4259.39|0
1631886330000|2021-09-17 13:45:30|4259.3|4259.3|4259.11|4259.11|4259.7|4259.7|4259.11|4259.11|0
1631886340000|2021-09-17 13:45:40|4258.8|4258.8|4258.53|4258.53|4259.1|4259.1|4258.53|4258.53|0
1631886350000|2021-09-17 13:45:50|4257.93|4257.93|4258.89|4258.89|4258.89|4258.89|4257.93|4257.93|0
1631886360000|2021-09-17 13:46:00|4259.04|4259.04|4259.04|4259.04|4259.1|4259.1|4259.04|4259.04|0
1631886370000|2021-09-17 13:46:10|4259.09|4259.09|4258.92|4258.92|4259.09|4259.09|4258.61|4258.61|0
1631886380000|2021-09-17 13:46:20|4258.61|4258.61|4258.92|4258.92|4258.92|4258.92|4258.61|4258.61|0
1631886390000|2021-09-17 13:46:30|4258.61|4258.61|4257.69|4257.69|4258.61|4258.61|4257.69|4257.69|0
1631886400000|2021-09-17 13:46:40|4257.39|4257.39|4257.69|4257.69|4257.69|4257.69|4257.39|4257.39|0
1631886410000|2021-09-17 13:46:50|4257.6|4257.6|4257.3|4257.3|4257.6|4257.6|4257|4257|0
1631886420000|2021-09-17 13:47:00|4257|4257|4257.45|4257.45|4257.45|4257.45|4257|4257|0
1631886430000|2021-09-17 13:47:10|4256.74|4256.74|4256.76|4256.76|4256.76|4256.76|4256.74|4256.74|0
1631886440000|2021-09-17 13:47:20|4256.74|4256.74|4256.6|4256.6|4256.74|4256.74|4256.6|4256.6|0
1631886450000|2021-09-17 13:47:30|4256.16|4256.16|4255.8|4255.8|4256.16|4256.16|4255.69|4255.69|0
1631886460000|2021-09-17 13:47:40|4255.71|4255.71|4256.01|4256.01|4256.01|4256.01|4255.71|4255.71|0
1631886470000|2021-09-17 13:47:50|4255.96|4255.96|4256.37|4256.37|4256.37|4256.37|4255.92|4255.92|0
1631886480000|2021-09-17 13:48:00|4256.67|4256.67|4256.97|4256.97|4256.97|4256.97|4256.67|4256.67|0
1631886490000|2021-09-17 13:48:10|4256.95|4256.95|4255.36|4255.36|4256.97|4256.97|4255.36|4255.36|0
1631886500000|2021-09-17 13:48:20|4255.06|4255.06|4254.75|4254.75|4255.06|4255.06|4254.75|4254.75|0
1631886510000|2021-09-17 13:48:30|4254.45|4254.45|4254.15|4254.15|4255.06|4255.06|4254.15|4254.15|0
1631886520000|2021-09-17 13:48:40|4254.11|4254.11|4254.66|4254.66|4254.66|4254.66|4254.05|4254.05|0
1631886530000|2021-09-17 13:48:50|4254.6|4254.6|4255.45|4255.45|4255.45|4255.45|4254.55|4254.55|0
1631886540000|2021-09-17 13:49:00|4254.84|4254.84|4254.78|4254.78|4254.84|4254.84|4254.78|4254.78|0
1631886550000|2021-09-17 13:49:10|4254.64|4254.64|4255.52|4255.52|4255.52|4255.52|4254.64|4254.64|0
1631886560000|2021-09-17 13:49:20|4255.5|4255.5|4254.69|4254.69|4255.5|4255.5|4254.69|4254.69|0
1631886570000|2021-09-17 13:49:30|4254.99|4254.99|4254.58|4254.58|4254.99|4254.99|4254.58|4254.58|0
1631886580000|2021-09-17 13:49:40|4254.67|4254.67|4254.36|4254.36|4254.67|4254.67|4254.36|4254.36|0
1631886590000|2021-09-17 13:49:50|4254.33|4254.33|4254.97|4254.97|4254.97|4254.97|4254.15|4254.15|0
1631886600000|2021-09-17 13:50:00|4254.86|4254.86|4255.45|4255.45|4255.45|4255.45|4254.86|4254.86|0
1631886610000|2021-09-17 13:50:10|4255.43|4255.43|4255.61|4255.61|4255.61|4255.61|4255.43|4255.43|0
1631886620000|2021-09-17 13:50:20|4255.46|4255.46|4254.33|4254.33|4255.46|4255.46|4254.33|4254.33|0
1631886640000|2021-09-17 13:50:40|4254.47|4254.47|4254.47|4254.47|4254.47|4254.47|4254.47|4254.47|0
1631886650000|2021-09-17 13:50:50|4254.78|4254.78|4255.69|4255.69|4255.69|4255.69|4254.78|4254.78|0
1631886660000|2021-09-17 13:51:00|4255.38|4255.38|4255.14|4255.14|4255.44|4255.44|4255.14|4255.14|0
1631886670000|2021-09-17 13:51:10|4254.69|4254.69|4254.13|4254.13|4254.69|4254.69|4254.08|4254.08|0
1631886680000|2021-09-17 13:51:20|4253.82|4253.82|4253.16|4253.16|4254.13|4254.13|4253.16|4253.16|0
1631886690000|2021-09-17 13:51:30|4253.13|4253.13|4252.99|4252.99|4253.13|4253.13|4252.68|4252.68|0
1631886700000|2021-09-17 13:51:40|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|0
1631886710000|2021-09-17 13:51:50|4253.46|4253.46|4252.74|4252.74|4253.46|4253.46|4252.44|4252.44|0
1631886720000|2021-09-17 13:52:00|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|0
1631886730000|2021-09-17 13:52:10|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|0
1631886740000|2021-09-17 13:52:20|4252.72|4252.72|4252.76|4252.76|4252.76|4252.76|4252.72|4252.72|0
1631886750000|2021-09-17 13:52:30|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|0
1631886760000|2021-09-17 13:52:40|4252.97|4252.97|4253.26|4253.26|4253.26|4253.26|4252.97|4252.97|0
1631886770000|2021-09-17 13:52:50|4252.66|4252.66|4253.83|4253.83|4253.83|4253.83|4252.66|4252.66|0
1631886780000|2021-09-17 13:53:00|4253.22|4253.22|4253.83|4253.83|4253.83|4253.83|4253.22|4253.22|0
1631886800000|2021-09-17 13:53:20|4253.65|4253.65|4255.4|4255.4|4255.4|4255.4|4253.63|4253.63|0
1631886810000|2021-09-17 13:53:30|4254.49|4254.49|4255.09|4255.09|4255.09|4255.09|4254.49|4254.49|0
1631886820000|2021-09-17 13:53:40|4255.39|4255.39|4254.52|4254.52|4255.39|4255.39|4254.46|4254.46|0
1631886830000|2021-09-17 13:53:50|4254.37|4254.37|4255.18|4255.18|4255.18|4255.18|4254.37|4254.37|0
1631886840000|2021-09-17 13:54:00|4255.16|4255.16|4255.14|4255.14|4255.16|4255.16|4255.14|4255.14|0
1631886850000|2021-09-17 13:54:10|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|0
1631886860000|2021-09-17 13:54:20|4254.98|4254.98|4254.68|4254.68|4254.98|4254.98|4254.68|4254.68|0
1631886870000|2021-09-17 13:54:30|4254.53|4254.53|4253.93|4253.93|4254.53|4254.53|4253.93|4253.93|0
1631886880000|2021-09-17 13:54:40|4253.89|4253.89|4252.8|4252.8|4253.89|4253.89|4252.8|4252.8|0
1631886890000|2021-09-17 13:54:50|4252.49|4252.49|4253.4|4253.4|4253.4|4253.4|4252.49|4252.49|0
1631886900000|2021-09-17 13:55:00|4253.84|4253.84|4253.04|4253.04|4253.84|4253.84|4252.73|4252.73|0
1631886910000|2021-09-17 13:55:10|4253|4253|4251.51|4251.51|4253|4253|4251.51|4251.51|0
1631886920000|2021-09-17 13:55:20|4251.81|4251.81|4251.2|4251.2|4251.81|4251.81|4250.9|4250.9|0
1631886930000|2021-09-17 13:55:30|4250.9|4250.9|4250.36|4250.36|4250.9|4250.9|4250.06|4250.06|0
1631886940000|2021-09-17 13:55:40|4250.97|4250.97|4251.41|4251.41|4251.55|4251.55|4250.81|4250.81|0
1631886950000|2021-09-17 13:55:50|4250.81|4250.81|4252.51|4252.51|4252.51|4252.51|4250.81|4250.81|0
1631886960000|2021-09-17 13:56:00|4252.2|4252.2|4252.32|4252.32|4252.32|4252.32|4252.2|4252.2|0
1631886970000|2021-09-17 13:56:10|4252.92|4252.92|4253.26|4253.26|4253.26|4253.26|4252.49|4252.49|0
1631886990000|2021-09-17 13:56:30|4253.28|4253.28|4252.68|4252.68|4253.28|4253.28|4252.68|4252.68|0
1631887000000|2021-09-17 13:56:40|4253.28|4253.28|4253.46|4253.46|4253.46|4253.46|4253.28|4253.28|0
1631887010000|2021-09-17 13:56:50|4253.61|4253.61|4253.76|4253.76|4253.76|4253.76|4253.45|4253.45|0
1631887020000|2021-09-17 13:57:00|4254.06|4254.06|4253.31|4253.31|4254.06|4254.06|4253.31|4253.31|0
1631887030000|2021-09-17 13:57:10|4253|4253|4251.95|4251.95|4253|4253|4251.95|4251.95|0
1631887040000|2021-09-17 13:57:20|4251.65|4251.65|4252.56|4252.56|4252.56|4252.56|4251.65|4251.65|0
1631887050000|2021-09-17 13:57:30|4252.62|4252.62|4252.97|4252.97|4252.97|4252.97|4252.62|4252.62|0
1631887060000|2021-09-17 13:57:40|4252.85|4252.85|4253.42|4253.42|4253.45|4253.45|4252.85|4252.85|0
1631887070000|2021-09-17 13:57:50|4253.36|4253.36|4254.91|4254.91|4254.91|4254.91|4253.36|4253.36|0
1631887080000|2021-09-17 13:58:00|4253.91|4253.91|4253.91|4253.91|4253.91|4253.91|4253.76|4253.76|0
1631887090000|2021-09-17 13:58:10|4253.6|4253.6|4253.61|4253.61|4253.61|4253.61|4253.31|4253.31|0
1631887110000|2021-09-17 13:58:30|4253.76|4253.76|4254.01|4254.01|4254.01|4254.01|4253.46|4253.46|0
1631887120000|2021-09-17 13:58:40|4254.15|4254.15|4254.99|4254.99|4254.99|4254.99|4254.15|4254.15|0
1631887130000|2021-09-17 13:58:50|4255.01|4255.01|4254.67|4254.67|4255.01|4255.01|4254.06|4254.06|0
1631887140000|2021-09-17 13:59:00|4254.36|4254.36|4254.5|4254.5|4254.5|4254.5|4254.06|4254.06|0
1631887150000|2021-09-17 13:59:10|4254.41|4254.41|4253.95|4253.95|4254.41|4254.41|4253.64|4253.64|0
1631887160000|2021-09-17 13:59:20|4253.34|4253.34|4251.6|4251.6|4253.95|4253.95|4251.6|4251.6|0
1631887170000|2021-09-17 13:59:30|4251.55|4251.55|4251.72|4251.72|4252.15|4252.15|4251.55|4251.55|0
1631887180000|2021-09-17 13:59:40|4251.41|4251.41|4251.86|4251.86|4252.16|4252.16|4250.75|4250.75|0
1631887190000|2021-09-17 13:59:50|4251.25|4251.25|4251.84|4251.84|4251.84|4251.84|4250.89|4250.89|0
1631887200000|2021-09-17 14:00:00|4251.72|4251.72|4249.39|4249.39|4251.86|4251.86|4249.39|4249.39|0
1631887210000|2021-09-17 14:00:10|4249.37|4249.37|4249.01|4249.01|4249.37|4249.37|4248.95|4248.95|0
1631887220000|2021-09-17 14:00:20|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|0
1631887230000|2021-09-17 14:00:30|4249.07|4249.07|4250.64|4250.64|4250.64|4250.64|4249.07|4249.07|0
1631887240000|2021-09-17 14:00:40|4250.79|4250.79|4250.25|4250.25|4251.7|4251.7|4249.94|4249.94|0
1631887250000|2021-09-17 14:00:50|4250.21|4250.21|4250.82|4250.82|4250.82|4250.82|4250.21|4250.21|0
1631887260000|2021-09-17 14:01:00|4250.96|4250.96|4250.57|4250.57|4250.96|4250.96|4250.57|4250.57|0
1631887270000|2021-09-17 14:01:10|4250.72|4250.72|4250.81|4250.81|4250.81|4250.81|4250.66|4250.66|0
1631887280000|2021-09-17 14:01:20|4250.9|4250.9|4250.99|4250.99|4250.99|4250.99|4250.9|4250.9|0
1631887300000|2021-09-17 14:01:40|4251.9|4251.9|4251.68|4251.68|4251.98|4251.98|4251.68|4251.68|0
1631887310000|2021-09-17 14:01:50|4251.59|4251.59|4251.59|4251.59|4251.59|4251.59|4250.99|4250.99|0
1631887320000|2021-09-17 14:02:00|4251.9|4251.9|4252.94|4252.94|4252.94|4252.94|4251.9|4251.9|0
1631887330000|2021-09-17 14:02:10|4253.05|4253.05|4252.9|4252.9|4253.05|4253.05|4252.9|4252.9|0
1631887340000|2021-09-17 14:02:20|4252.61|4252.61|4252.34|4252.34|4252.61|4252.61|4252.16|4252.16|0
1631887350000|2021-09-17 14:02:30|4252.48|4252.48|4252.48|4252.48|4252.48|4252.48|4252.48|4252.48|0
1631887360000|2021-09-17 14:02:40|4251.88|4251.88|4251.9|4251.9|4251.9|4251.9|4251.88|4251.88|0
1631887370000|2021-09-17 14:02:50|4251.95|4251.95|4251.79|4251.79|4251.95|4251.95|4251.65|4251.65|0
1631887380000|2021-09-17 14:03:00|4251.5|4251.5|4251.41|4251.41|4251.5|4251.5|4251.41|4251.41|0
1631887390000|2021-09-17 14:03:10|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|0
1631887400000|2021-09-17 14:03:20|4250.85|4250.85|4251.3|4251.3|4251.3|4251.3|4250.85|4250.85|0
1631887410000|2021-09-17 14:03:30|4250.7|4250.7|4250.7|4250.7|4250.7|4250.7|4250.7|4250.7|0
1631887420000|2021-09-17 14:03:40|4250.72|4250.72|4250.72|4250.72|4250.72|4250.72|4250.72|4250.72|0
1631887430000|2021-09-17 14:03:50|4250.78|4250.78|4250.63|4250.63|4250.78|4250.78|4250.63|4250.63|0
1631887440000|2021-09-17 14:04:00|4250.67|4250.67|4250.67|4250.67|4250.67|4250.67|4250.67|4250.67|0
1631887450000|2021-09-17 14:04:10|4251.28|4251.28|4251.02|4251.02|4251.77|4251.77|4251.02|4251.02|0
1631887460000|2021-09-17 14:04:20|4250.42|4250.42|4250.55|4250.55|4250.72|4250.72|4250.42|4250.42|0
1631887470000|2021-09-17 14:04:30|4250.48|4250.48|4250.29|4250.29|4250.63|4250.63|4250.24|4250.24|0
1631887480000|2021-09-17 14:04:40|4250.24|4250.24|4250.24|4250.24|4250.24|4250.24|4250.24|4250.24|0
1631887490000|2021-09-17 14:04:50|4250.18|4250.18|4250.18|4250.18|4250.18|4250.18|4250.18|4250.18|0
1631887500000|2021-09-17 14:05:00|4249.28|4249.28|4248.58|4248.58|4249.43|4249.43|4248.58|4248.58|0
1631887510000|2021-09-17 14:05:10|4248.88|4248.88|4250.2|4250.2|4250.2|4250.2|4248.73|4248.73|0
1631887520000|2021-09-17 14:05:20|4249.59|4249.59|4249.74|4249.74|4249.89|4249.89|4249.59|4249.59|0
1631887530000|2021-09-17 14:05:30|4249.44|4249.44|4248.66|4248.66|4249.44|4249.44|4248.66|4248.66|0
1631887540000|2021-09-17 14:05:40|4248.57|4248.57|4248.35|4248.35|4248.57|4248.57|4248.35|4248.35|0
1631887550000|2021-09-17 14:05:50|4248.5|4248.5|4248.82|4248.82|4248.82|4248.82|4248.5|4248.5|0
1631887560000|2021-09-17 14:06:00|4248.22|4248.22|4248.19|4248.19|4248.22|4248.22|4248.19|4248.19|0
1631887570000|2021-09-17 14:06:10|4248.36|4248.36|4247.68|4247.68|4248.36|4248.36|4247.62|4247.62|0
1631887580000|2021-09-17 14:06:20|4247.77|4247.77|4247.14|4247.14|4247.77|4247.77|4247.14|4247.14|0
1631887590000|2021-09-17 14:06:30|4246.99|4246.99|4246.7|4246.7|4246.99|4246.99|4246.7|4246.7|0
1631887600000|2021-09-17 14:06:40|4246.72|4246.72|4246.78|4246.78|4246.78|4246.78|4246.72|4246.72|0
1631887610000|2021-09-17 14:06:50|4246.47|4246.47|4246.78|4246.78|4246.78|4246.78|4245.87|4245.87|0
1631887620000|2021-09-17 14:07:00|4246.17|4246.17|4246.32|4246.32|4246.32|4246.32|4246.17|4246.17|0
1631887630000|2021-09-17 14:07:10|4246.66|4246.66|4246.96|4246.96|4246.96|4246.96|4246.66|4246.66|0
1631887640000|2021-09-17 14:07:20|4246.91|4246.91|4245.94|4245.94|4246.91|4246.91|4245.94|4245.94|0
1631887650000|2021-09-17 14:07:30|4246.03|4246.03|4246.78|4246.78|4246.78|4246.78|4246.03|4246.03|0
1631887660000|2021-09-17 14:07:40|4246.87|4246.87|4246.87|4246.87|4246.87|4246.87|4246.87|4246.87|0
1631887670000|2021-09-17 14:07:50|4247.17|4247.17|4247.69|4247.69|4247.69|4247.69|4247.17|4247.17|0
1631887680000|2021-09-17 14:08:00|4247.75|4247.75|4248.65|4248.65|4248.65|4248.65|4247.75|4247.75|0
1631887690000|2021-09-17 14:08:10|4248.59|4248.59|4248.42|4248.42|4248.59|4248.59|4248.42|4248.42|0
1631887710000|2021-09-17 14:08:30|4248.46|4248.46|4248.41|4248.41|4248.46|4248.46|4248.41|4248.41|0
1631887720000|2021-09-17 14:08:40|4248.1|4248.1|4248.1|4248.1|4248.1|4248.1|4248.1|4248.1|0
1631887730000|2021-09-17 14:08:50|4248.14|4248.14|4248.84|4248.84|4248.84|4248.84|4248.14|4248.14|0
1631887740000|2021-09-17 14:09:00|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|0
1631887750000|2021-09-17 14:09:10|4249.59|4249.59|4249.59|4249.59|4249.59|4249.59|4249.59|4249.59|0
1631887760000|2021-09-17 14:09:20|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|0
1631887770000|2021-09-17 14:09:30|4248.38|4248.38|4248.59|4248.59|4249.29|4249.29|4248.38|4248.38|0
1631887780000|2021-09-17 14:09:40|4248.89|4248.89|4249.2|4249.2|4249.2|4249.2|4248.89|4248.89|0
1631887790000|2021-09-17 14:09:50|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|0
1631887800000|2021-09-17 14:10:00|4248.54|4248.54|4248.23|4248.23|4248.54|4248.54|4248.23|4248.23|0
1631887810000|2021-09-17 14:10:10|4247.93|4247.93|4247.57|4247.57|4247.93|4247.93|4246.96|4246.96|0
1631887820000|2021-09-17 14:10:20|4246.96|4246.96|4246.75|4246.75|4246.96|4246.96|4246.4|4246.4|0
1631887830000|2021-09-17 14:10:30|4246.44|4246.44|4245.19|4245.19|4246.44|4246.44|4244.59|4244.59|0
1631887840000|2021-09-17 14:10:40|4245.28|4245.28|4244.71|4244.71|4245.32|4245.32|4244.71|4244.71|0
1631887850000|2021-09-17 14:10:50|4245.02|4245.02|4245.02|4245.02|4245.02|4245.02|4245.02|4245.02|0
1631887860000|2021-09-17 14:11:00|4245.11|4245.11|4245.7|4245.7|4246.01|4246.01|4245.11|4245.11|0
1631887870000|2021-09-17 14:11:10|4245.78|4245.78|4245.78|4245.78|4245.78|4245.78|4245.78|4245.78|0
1631887880000|2021-09-17 14:11:20|4245.87|4245.87|4245.89|4245.89|4245.89|4245.89|4245.57|4245.57|0
1631887890000|2021-09-17 14:11:30|4245.92|4245.92|4246.22|4246.22|4246.22|4246.22|4245.92|4245.92|0
1631887900000|2021-09-17 14:11:40|4246.16|4246.16|4245.9|4245.9|4246.2|4246.2|4245.59|4245.59|0
1631887910000|2021-09-17 14:11:50|4246.05|4246.05|4246.08|4246.08|4246.08|4246.08|4245.95|4245.95|0
1631887920000|2021-09-17 14:12:00|4245.38|4245.38|4245.72|4245.72|4245.99|4245.99|4245.08|4245.08|0
1631887930000|2021-09-17 14:12:10|4245.87|4245.87|4245.82|4245.82|4245.87|4245.87|4245.82|4245.82|0
1631887940000|2021-09-17 14:12:20|4245.52|4245.52|4244.61|4244.61|4245.52|4245.52|4244.61|4244.61|0
1631887950000|2021-09-17 14:12:30|4244.46|4244.46|4244.22|4244.22|4244.46|4244.46|4244.01|4244.01|0
1631887960000|2021-09-17 14:12:40|4244.53|4244.53|4244.22|4244.22|4244.83|4244.83|4244.22|4244.22|0
1631887970000|2021-09-17 14:12:50|4244.26|4244.26|4244.44|4244.44|4244.44|4244.44|4244.26|4244.26|0
1631887980000|2021-09-17 14:13:00|4244.74|4244.74|4244.19|4244.19|4244.8|4244.8|4244.19|4244.19|0
1631887990000|2021-09-17 14:13:10|4244.28|4244.28|4243.67|4243.67|4244.28|4244.28|4243.67|4243.67|0
1631888000000|2021-09-17 14:13:20|4243.98|4243.98|4243.94|4243.94|4244.39|4244.39|4243.94|4243.94|0
1631888020000|2021-09-17 14:13:40|4244.25|4244.25|4243.19|4243.19|4244.25|4244.25|4243.19|4243.19|0
1631888030000|2021-09-17 14:13:50|4243.04|4243.04|4243.79|4243.79|4244.39|4244.39|4243.04|4243.04|0
1631888040000|2021-09-17 14:14:00|4243.48|4243.48|4244.04|4244.04|4244.13|4244.13|4243.48|4243.48|0
1631888050000|2021-09-17 14:14:10|4243.75|4243.75|4243.26|4243.26|4243.85|4243.85|4242.94|4242.94|0
1631888060000|2021-09-17 14:14:20|4243.32|4243.32|4243.68|4243.68|4243.68|4243.68|4243.32|4243.32|0
1631888070000|2021-09-17 14:14:30|4244.29|4244.29|4244.32|4244.32|4244.62|4244.62|4244.29|4244.29|0
1631888080000|2021-09-17 14:14:40|4244.5|4244.5|4245.71|4245.71|4245.71|4245.71|4244.5|4244.5|0
1631888090000|2021-09-17 14:14:50|4245.1|4245.1|4244.91|4244.91|4245.21|4245.21|4244.91|4244.91|0
1631888100000|2021-09-17 14:15:00|4244.85|4244.85|4243.94|4243.94|4244.94|4244.94|4243.85|4243.85|0
1631888110000|2021-09-17 14:15:10|4243.64|4243.64|4243.89|4243.89|4243.89|4243.89|4243.59|4243.59|0
1631888120000|2021-09-17 14:15:20|4243.83|4243.83|4242.07|4242.07|4243.83|4243.83|4242.07|4242.07|0
1631888130000|2021-09-17 14:15:30|4241.92|4241.92|4241.62|4241.62|4241.92|4241.92|4241.62|4241.62|0
1631888140000|2021-09-17 14:15:40|4241.92|4241.92|4241.88|4241.88|4241.92|4241.92|4241.27|4241.27|0
1631888150000|2021-09-17 14:15:50|4241.73|4241.73|4241.13|4241.13|4241.73|4241.73|4241.13|4241.13|0
1631888160000|2021-09-17 14:16:00|4241.73|4241.73|4242.83|4242.83|4242.83|4242.83|4241.73|4241.73|0
1631888170000|2021-09-17 14:16:10|4243|4243|4243.85|4243.85|4243.85|4243.85|4243|4243|0
1631888180000|2021-09-17 14:16:20|4243.7|4243.7|4243.61|4243.61|4243.7|4243.7|4243.61|4243.61|0
1631888190000|2021-09-17 14:16:30|4243.46|4243.46|4243.46|4243.46|4243.46|4243.46|4243.46|4243.46|0
1631888200000|2021-09-17 14:16:40|4243.76|4243.76|4243.59|4243.59|4244.06|4244.06|4243.59|4243.59|0
1631888210000|2021-09-17 14:16:50|4243.89|4243.89|4243.91|4243.91|4243.91|4243.91|4243.87|4243.87|0
1631888220000|2021-09-17 14:17:00|4244.21|4244.21|4243.93|4243.93|4244.21|4244.21|4243.76|4243.76|0
1631888230000|2021-09-17 14:17:10|4243.63|4243.63|4242.87|4242.87|4243.78|4243.78|4242.87|4242.87|0
1631888240000|2021-09-17 14:17:20|4243.17|4243.17|4242.87|4242.87|4243.48|4243.48|4242.87|4242.87|0
1631888250000|2021-09-17 14:17:30|4243.17|4243.17|4243.02|4243.02|4243.17|4243.17|4243.02|4243.02|0
1631888260000|2021-09-17 14:17:40|4242.87|4242.87|4243.26|4243.26|4243.26|4243.26|4242.87|4242.87|0
1631888270000|2021-09-17 14:17:50|4243.41|4243.41|4243.41|4243.41|4243.41|4243.41|4243.41|4243.41|0
1631888280000|2021-09-17 14:18:00|4243.5|4243.5|4243.5|4243.5|4243.5|4243.5|4243.5|4243.5|0
1631888290000|2021-09-17 14:18:10|4243.15|4243.15|4242.9|4242.9|4243.3|4243.3|4242.61|4242.61|0
1631888300000|2021-09-17 14:18:20|4242.61|4242.61|4242.61|4242.61|4242.61|4242.61|4242.61|4242.61|0
1631888310000|2021-09-17 14:18:30|4242.31|4242.31|4241.6|4241.6|4242.31|4242.31|4241.6|4241.6|0
1631888320000|2021-09-17 14:18:40|4241.9|4241.9|4241.79|4241.79|4241.9|4241.9|4241.79|4241.79|0
1631888330000|2021-09-17 14:18:50|4241.85|4241.85|4241.63|4241.63|4241.9|4241.9|4241.45|4241.45|0
1631888340000|2021-09-17 14:19:00|4241.65|4241.65|4241.93|4241.93|4242.1|4242.1|4241.65|4241.65|0
1631888350000|2021-09-17 14:19:10|4242.24|4242.24|4242.5|4242.5|4242.69|4242.69|4242.24|4242.24|0
1631888360000|2021-09-17 14:19:20|4242.59|4242.59|4241.9|4241.9|4242.59|4242.59|4241.9|4241.9|0
1631888370000|2021-09-17 14:19:30|4242.2|4242.2|4242.2|4242.2|4242.2|4242.2|4242.2|4242.2|0
1631888380000|2021-09-17 14:19:40|4242.35|4242.35|4242.35|4242.35|4242.35|4242.35|4242.35|4242.35|0
1631888400000|2021-09-17 14:20:00|4242.44|4242.44|4239.79|4239.79|4242.44|4242.44|4239.79|4239.79|0
1631888410000|2021-09-17 14:20:10|4240.39|4240.39|4240.21|4240.21|4240.84|4240.84|4240.21|4240.21|0
1631888420000|2021-09-17 14:20:20|4240.82|4240.82|4241.08|4241.08|4241.38|4241.38|4240.82|4240.82|0
1631888430000|2021-09-17 14:20:30|4241.23|4241.23|4241.37|4241.37|4241.37|4241.37|4241.23|4241.23|0
1631888440000|2021-09-17 14:20:40|4241.68|4241.68|4241.86|4241.86|4241.86|4241.86|4241.68|4241.68|0
1631888450000|2021-09-17 14:20:50|4242.15|4242.15|4242.5|4242.5|4242.5|4242.5|4242.11|4242.11|0
1631888460000|2021-09-17 14:21:00|4242.95|4242.95|4241.68|4241.68|4242.95|4242.95|4241.68|4241.68|0
1631888490000|2021-09-17 14:21:30|4241.38|4241.38|4241.43|4241.43|4241.43|4241.43|4241.38|4241.38|0
1631888500000|2021-09-17 14:21:40|4242.03|4242.03|4242.78|4242.78|4242.78|4242.78|4242.03|4242.03|0
1631888510000|2021-09-17 14:21:50|4242.48|4242.48|4242.48|4242.48|4242.48|4242.48|4242.48|4242.48|0
1631888520000|2021-09-17 14:22:00|4242.78|4242.78|4242.93|4242.93|4242.93|4242.93|4242.78|4242.78|0
1631888530000|2021-09-17 14:22:10|4242.89|4242.89|4241.61|4241.61|4242.89|4242.89|4241.61|4241.61|0
1631888540000|2021-09-17 14:22:20|4241.5|4241.5|4241.43|4241.43|4241.55|4241.55|4241.43|4241.43|0
1631888550000|2021-09-17 14:22:30|4241.73|4241.73|4241.24|4241.24|4241.79|4241.79|4241.18|4241.18|0
1631888560000|2021-09-17 14:22:40|4241.54|4241.54|4242.32|4242.32|4242.32|4242.32|4240.93|4240.93|0
1631888570000|2021-09-17 14:22:50|4241.71|4241.71|4241.71|4241.71|4241.71|4241.71|4241.71|4241.71|0
1631888580000|2021-09-17 14:23:00|4241.56|4241.56|4240.93|4240.93|4241.68|4241.68|4240.93|4240.93|0
1631888590000|2021-09-17 14:23:10|4240.78|4240.78|4240.33|4240.33|4241.08|4241.08|4240.33|4240.33|0
1631888600000|2021-09-17 14:23:20|4240.63|4240.63|4240.93|4240.93|4240.93|4240.93|4240.63|4240.63|0
1631888610000|2021-09-17 14:23:30|4241.08|4241.08|4240.17|4240.17|4241.08|4241.08|4240.17|4240.17|0
1631888620000|2021-09-17 14:23:40|4240.06|4240.06|4239.28|4239.28|4240.06|4240.06|4239.28|4239.28|0
1631888630000|2021-09-17 14:23:50|4239.43|4239.43|4239.41|4239.41|4239.43|4239.43|4239.41|4239.41|0
1631888640000|2021-09-17 14:24:00|4239.26|4239.26|4238.43|4238.43|4239.71|4239.71|4238.43|4238.43|0
1631888650000|2021-09-17 14:24:10|4238.12|4238.12|4238.43|4238.43|4238.88|4238.88|4238.12|4238.12|0
1631888660000|2021-09-17 14:24:20|4238.13|4238.13|4238.3|4238.3|4238.3|4238.3|4237.85|4237.85|0
1631888680000|2021-09-17 14:24:40|4238|4238|4237.3|4237.3|4238|4238|4237|4237|0
1631888690000|2021-09-17 14:24:50|4237.01|4237.01|4237.81|4237.81|4237.89|4237.89|4236.69|4236.69|0
1631888700000|2021-09-17 14:25:00|4237.95|4237.95|4238.12|4238.12|4238.56|4238.56|4237.95|4237.95|0
1631888710000|2021-09-17 14:25:10|4237.97|4237.97|4237.88|4237.88|4237.97|4237.97|4237.88|4237.88|0
1631888720000|2021-09-17 14:25:20|4237.79|4237.79|4237.34|4237.34|4237.85|4237.85|4237.2|4237.2|0
1631888730000|2021-09-17 14:25:30|4237.65|4237.65|4237.65|4237.65|4237.65|4237.65|4237.65|4237.65|0
1631888740000|2021-09-17 14:25:40|4237.79|4237.79|4237.34|4237.34|4237.79|4237.79|4237.34|4237.34|0
1631888750000|2021-09-17 14:25:50|4237.43|4237.43|4237.13|4237.13|4237.43|4237.43|4237.13|4237.13|0
1631888760000|2021-09-17 14:26:00|4237.09|4237.09|4237.02|4237.02|4237.09|4237.09|4237|4237|0
1631888770000|2021-09-17 14:26:10|4237.17|4237.17|4236.94|4236.94|4237.54|4237.54|4236.63|4236.63|0
1631888780000|2021-09-17 14:26:20|4237.05|4237.05|4237.05|4237.05|4237.05|4237.05|4237.05|4237.05|0
1631888790000|2021-09-17 14:26:30|4237.35|4237.35|4237.65|4237.65|4237.65|4237.65|4237.35|4237.35|0
1631888800000|2021-09-17 14:26:40|4237.5|4237.5|4237.59|4237.59|4237.59|4237.59|4237.5|4237.5|0
1631888810000|2021-09-17 14:26:50|4237.89|4237.89|4237.47|4237.47|4238.4|4238.4|4237.47|4237.47|0
1631888820000|2021-09-17 14:27:00|4237.51|4237.51|4237.82|4237.82|4237.82|4237.82|4237.21|4237.21|0
1631888830000|2021-09-17 14:27:10|4238.11|4238.11|4238.13|4238.13|4238.28|4238.28|4238.11|4238.11|0
1631888840000|2021-09-17 14:27:20|4237.83|4237.83|4237.83|4237.83|4237.83|4237.83|4237.83|4237.83|0
1631888850000|2021-09-17 14:27:30|4237.53|4237.53|4237.56|4237.56|4237.56|4237.56|4237.53|4237.53|0
1631888860000|2021-09-17 14:27:40|4237.41|4237.41|4237.64|4237.64|4237.72|4237.72|4237.41|4237.41|0
1631888870000|2021-09-17 14:27:50|4237.94|4237.94|4237.88|4237.88|4238.03|4238.03|4237.88|4237.88|0
1631888880000|2021-09-17 14:28:00|4237.58|4237.58|4238.18|4238.18|4238.18|4238.18|4237.58|4237.58|0
1631888890000|2021-09-17 14:28:10|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|0
1631888900000|2021-09-17 14:28:20|4239.24|4239.24|4239.5|4239.5|4239.5|4239.5|4239.24|4239.24|0
1631888910000|2021-09-17 14:28:30|4239.35|4239.35|4239.81|4239.81|4239.81|4239.81|4239.21|4239.21|0
1631888920000|2021-09-17 14:28:40|4239.9|4239.9|4240.25|4240.25|4240.25|4240.25|4239.9|4239.9|0
1631888930000|2021-09-17 14:28:50|4240.4|4240.4|4241.97|4241.97|4241.97|4241.97|4240.4|4240.4|0
1631888940000|2021-09-17 14:29:00|4241.52|4241.52|4241.3|4241.3|4242.05|4242.05|4241.3|4241.3|0
1631888950000|2021-09-17 14:29:10|4241.39|4241.39|4241.39|4241.39|4241.44|4241.44|4241.39|4241.39|0
1631888960000|2021-09-17 14:29:20|4241.24|4241.24|4241.17|4241.17|4241.24|4241.24|4241.17|4241.17|0
1631888970000|2021-09-17 14:29:30|4241.14|4241.14|4241.35|4241.35|4241.35|4241.35|4241.14|4241.14|0
1631888980000|2021-09-17 14:29:40|4241.49|4241.49|4242.4|4242.4|4242.4|4242.4|4241.49|4241.49|0
1631888990000|2021-09-17 14:29:50|4242.1|4242.1|4242.4|4242.4|4242.4|4242.4|4242.1|4242.1|0
1631889000000|2021-09-17 14:30:00|4242.36|4242.36|4240.91|4240.91|4242.47|4242.47|4240.91|4240.91|0
1631889010000|2021-09-17 14:30:10|4241.12|4241.12|4240.57|4240.57|4241.12|4241.12|4240.57|4240.57|0
1631889020000|2021-09-17 14:30:20|4240.51|4240.51|4239.4|4239.4|4240.51|4240.51|4239.4|4239.4|0
1631889030000|2021-09-17 14:30:30|4239.34|4239.34|4240.09|4240.09|4240.24|4240.24|4239.34|4239.34|0
1631889040000|2021-09-17 14:30:40|4240.24|4240.24|4240.54|4240.54|4240.54|4240.54|4240.24|4240.24|0
1631889050000|2021-09-17 14:30:50|4240.24|4240.24|4240.24|4240.24|4240.24|4240.24|4240.24|4240.24|0
1631889060000|2021-09-17 14:31:00|4240.13|4240.13|4239.95|4239.95|4240.25|4240.25|4239.95|4239.95|0
1631889070000|2021-09-17 14:31:10|4239.71|4239.71|4238.95|4238.95|4239.71|4239.71|4238.77|4238.77|0
1631889080000|2021-09-17 14:31:20|4239.26|4239.26|4239.5|4239.5|4239.5|4239.5|4238.95|4238.95|0
1631889090000|2021-09-17 14:31:30|4239.65|4239.65|4239.38|4239.38|4239.69|4239.69|4239.38|4239.38|0
1631889100000|2021-09-17 14:31:40|4239.24|4239.24|4239.18|4239.18|4239.24|4239.24|4239.18|4239.18|0
1631889110000|2021-09-17 14:31:50|4239.48|4239.48|4239.33|4239.33|4239.48|4239.48|4239.18|4239.18|0
1631889120000|2021-09-17 14:32:00|4238.99|4238.99|4238.68|4238.68|4238.99|4238.99|4238.68|4238.68|0
1631889130000|2021-09-17 14:32:10|4239.29|4239.29|4239.13|4239.13|4239.58|4239.58|4239.13|4239.13|0
1631889140000|2021-09-17 14:32:20|4239.44|4239.44|4239.65|4239.65|4239.65|4239.65|4239.35|4239.35|0
1631889160000|2021-09-17 14:32:40|4239.95|4239.95|4239.61|4239.61|4239.95|4239.95|4239.61|4239.61|0
1631889170000|2021-09-17 14:32:50|4239.7|4239.7|4239.36|4239.36|4239.7|4239.7|4239.25|4239.25|0
1631889180000|2021-09-17 14:33:00|4239.51|4239.51|4239.81|4239.81|4239.81|4239.81|4239.51|4239.51|0
1631889190000|2021-09-17 14:33:10|4239.76|4239.76|4239.91|4239.91|4239.91|4239.91|4239.76|4239.76|0
1631889200000|2021-09-17 14:33:20|4239.85|4239.85|4240.48|4240.48|4240.48|4240.48|4239.85|4239.85|0
1631889210000|2021-09-17 14:33:30|4240.51|4240.51|4240.68|4240.68|4240.68|4240.68|4240.51|4240.51|0
1631889220000|2021-09-17 14:33:40|4240.65|4240.65|4240.65|4240.65|4240.65|4240.65|4240.65|4240.65|0
1631889230000|2021-09-17 14:33:50|4241.1|4241.1|4241.12|4241.12|4241.12|4241.12|4241.1|4241.1|0
1631889240000|2021-09-17 14:34:00|4241.73|4241.73|4242.13|4242.13|4242.13|4242.13|4241.73|4241.73|0
1631889250000|2021-09-17 14:34:10|4242.11|4242.11|4242.11|4242.11|4242.11|4242.11|4242.11|4242.11|0
1631889270000|2021-09-17 14:34:30|4241.8|4241.8|4240.36|4240.36|4241.8|4241.8|4240.36|4240.36|0
1631889280000|2021-09-17 14:34:40|4240.31|4240.31|4240.1|4240.1|4240.31|4240.31|4240.1|4240.1|0
1631889290000|2021-09-17 14:34:50|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|0
1631889300000|2021-09-17 14:35:00|4240.35|4240.35|4240.03|4240.03|4240.69|4240.69|4240.03|4240.03|0
1631889310000|2021-09-17 14:35:10|4239.92|4239.92|4239.37|4239.37|4239.92|4239.92|4239.37|4239.37|0
1631889320000|2021-09-17 14:35:20|4239.28|4239.28|4239.17|4239.17|4239.43|4239.43|4239.17|4239.17|0
1631889330000|2021-09-17 14:35:30|4239.12|4239.12|4239.03|4239.03|4239.12|4239.12|4239.03|4239.03|0
1631889340000|2021-09-17 14:35:40|4238.73|4238.73|4238.83|4238.83|4238.83|4238.83|4238.73|4238.73|0
1631889350000|2021-09-17 14:35:50|4238.53|4238.53|4237.72|4237.72|4238.53|4238.53|4237.72|4237.72|0
1631889360000|2021-09-17 14:36:00|4238.02|4238.02|4236.97|4236.97|4238.02|4238.02|4236.97|4236.97|0
1631889370000|2021-09-17 14:36:10|4237.58|4237.58|4236.66|4236.66|4237.58|4237.58|4236.66|4236.66|0
1631889380000|2021-09-17 14:36:20|4236.57|4236.57|4235.76|4235.76|4236.66|4236.66|4235.76|4235.76|0
1631889390000|2021-09-17 14:36:30|4236.06|4236.06|4236.03|4236.03|4236.67|4236.67|4235.84|4235.84|0
1631889400000|2021-09-17 14:36:40|4236.01|4236.01|4237.09|4237.09|4237.09|4237.09|4236.01|4236.01|0
1631889410000|2021-09-17 14:36:50|4237.23|4237.23|4236.01|4236.01|4237.23|4237.23|4236.01|4236.01|0
1631889420000|2021-09-17 14:37:00|4235.47|4235.47|4235.53|4235.53|4235.53|4235.53|4235.17|4235.17|0
1631889430000|2021-09-17 14:37:10|4235.67|4235.67|4236|4236|4236.3|4236.3|4235.67|4235.67|0
1631889440000|2021-09-17 14:37:20|4235.7|4235.7|4235.56|4235.56|4235.7|4235.7|4235.56|4235.56|0
1631889450000|2021-09-17 14:37:30|4234.95|4234.95|4234.8|4234.8|4234.95|4234.95|4234.8|4234.8|0
1631889460000|2021-09-17 14:37:40|4234.5|4234.5|4235.46|4235.46|4235.46|4235.46|4234.5|4234.5|0
1631889480000|2021-09-17 14:38:00|4235.77|4235.77|4236.57|4236.57|4236.57|4236.57|4235.68|4235.68|0
1631889490000|2021-09-17 14:38:10|4236.74|4236.74|4236.32|4236.32|4236.74|4236.74|4236.02|4236.02|0
1631889500000|2021-09-17 14:38:20|4236.41|4236.41|4236.55|4236.55|4236.55|4236.55|4236.41|4236.41|0
1631889510000|2021-09-17 14:38:30|4236.85|4236.85|4236.55|4236.55|4236.85|4236.85|4236.55|4236.55|0
1631889520000|2021-09-17 14:38:40|4236.7|4236.7|4236.79|4236.79|4236.79|4236.79|4236.7|4236.7|0
1631889530000|2021-09-17 14:38:50|4236.94|4236.94|4237.24|4237.24|4237.24|4237.24|4236.94|4236.94|0
1631889540000|2021-09-17 14:39:00|4237.33|4237.33|4238.14|4238.14|4238.14|4238.14|4237.33|4237.33|0
1631889550000|2021-09-17 14:39:10|4238.28|4238.28|4238.4|4238.4|4238.4|4238.4|4238.28|4238.28|0
1631889560000|2021-09-17 14:39:20|4238.37|4238.37|4238.37|4238.37|4238.37|4238.37|4238.37|4238.37|0
1631889570000|2021-09-17 14:39:30|4238.35|4238.35|4238.35|4238.35|4238.35|4238.35|4238.35|4238.35|0
1631889580000|2021-09-17 14:39:40|4238.44|4238.44|4237.3|4237.3|4238.44|4238.44|4237.14|4237.14|0
1631889590000|2021-09-17 14:39:50|4237.61|4237.61|4238.23|4238.23|4238.23|4238.23|4237.61|4237.61|0
1631889600000|2021-09-17 14:40:00|4237.92|4237.92|4237.17|4237.17|4237.92|4237.92|4237.17|4237.17|0
1631889610000|2021-09-17 14:40:10|4237.02|4237.02|4237.59|4237.59|4237.59|4237.59|4236.61|4236.61|0
1631889620000|2021-09-17 14:40:20|4237.5|4237.5|4237.56|4237.56|4237.65|4237.65|4237.5|4237.5|0
1631889630000|2021-09-17 14:40:30|4237.52|4237.52|4236.73|4236.73|4237.52|4237.52|4236.43|4236.43|0
1631889640000|2021-09-17 14:40:40|4236.71|4236.71|4236.65|4236.65|4236.71|4236.71|4236.65|4236.65|0
1631889650000|2021-09-17 14:40:50|4236.96|4236.96|4236.42|4236.42|4236.96|4236.96|4236.42|4236.42|0
1631889660000|2021-09-17 14:41:00|4236.27|4236.27|4235.26|4235.26|4236.27|4236.27|4235.26|4235.26|0
1631889670000|2021-09-17 14:41:10|4235.14|4235.14|4234.16|4234.16|4235.14|4235.14|4234.16|4234.16|0
1631889680000|2021-09-17 14:41:20|4234.3|4234.3|4234.61|4234.61|4235.82|4235.82|4234.3|4234.3|0
1631889690000|2021-09-17 14:41:30|4234.7|4234.7|4235.36|4235.36|4235.51|4235.51|4234.7|4234.7|0
1631889700000|2021-09-17 14:41:40|4235.51|4235.51|4235.82|4235.82|4235.82|4235.82|4235.46|4235.46|0
1631889710000|2021-09-17 14:41:50|4235.51|4235.51|4235.21|4235.21|4235.51|4235.51|4235.21|4235.21|0
1631889720000|2021-09-17 14:42:00|4234.91|4234.91|4234.31|4234.31|4234.91|4234.91|4234.22|4234.22|0
1631889730000|2021-09-17 14:42:10|4234.01|4234.01|4234.43|4234.43|4234.59|4234.59|4233.98|4233.98|0
1631889740000|2021-09-17 14:42:20|4234.29|4234.29|4233.62|4233.62|4234.29|4234.29|4233.62|4233.62|0
1631889750000|2021-09-17 14:42:30|4234.23|4234.23|4234.23|4234.23|4234.23|4234.23|4233.93|4233.93|0
1631889760000|2021-09-17 14:42:40|4234.38|4234.38|4234.58|4234.58|4234.58|4234.58|4234.38|4234.38|0
1631889770000|2021-09-17 14:42:50|4234.76|4234.76|4235.36|4235.36|4235.36|4235.36|4234.76|4234.76|0
1631889780000|2021-09-17 14:43:00|4235.42|4235.42|4235.5|4235.5|4235.5|4235.5|4235.12|4235.12|0
1631889790000|2021-09-17 14:43:10|4235.56|4235.56|4234.95|4234.95|4235.56|4235.56|4234.95|4234.95|0
1631889800000|2021-09-17 14:43:20|4234.34|4234.34|4234.41|4234.41|4234.65|4234.65|4234.34|4234.34|0
1631889810000|2021-09-17 14:43:30|4234.26|4234.26|4234.32|4234.32|4234.32|4234.32|4234.18|4234.18|0
1631889820000|2021-09-17 14:43:40|4233.72|4233.72|4233.5|4233.5|4233.72|4233.72|4233.2|4233.2|0
1631889830000|2021-09-17 14:43:50|4233.65|4233.65|4235.23|4235.23|4235.23|4235.23|4233.65|4233.65|0
1631889840000|2021-09-17 14:44:00|4234.92|4234.92|4234.73|4234.73|4235.04|4235.04|4234.58|4234.58|0
1631889850000|2021-09-17 14:44:10|4234.88|4234.88|4235.18|4235.18|4235.18|4235.18|4234.88|4234.88|0
1631889860000|2021-09-17 14:44:20|4235.16|4235.16|4235.45|4235.45|4235.45|4235.45|4235.16|4235.16|0
1631889870000|2021-09-17 14:44:30|4235.34|4235.34|4235.64|4235.64|4235.64|4235.64|4235.34|4235.34|0
1631889880000|2021-09-17 14:44:40|4235.04|4235.04|4235.05|4235.05|4235.34|4235.34|4234.44|4234.44|0
1631889890000|2021-09-17 14:44:50|4234.99|4234.99|4233.88|4233.88|4234.99|4234.99|4233.57|4233.57|0
1631889900000|2021-09-17 14:45:00|4233.57|4233.57|4232.23|4232.23|4233.88|4233.88|4232.23|4232.23|0
1631889910000|2021-09-17 14:45:10|4232.54|4232.54|4233.11|4233.11|4233.29|4233.29|4232.54|4232.54|0
1631889920000|2021-09-17 14:45:20|4233.08|4233.08|4232.78|4232.78|4233.08|4233.08|4232.75|4232.75|0
1631889930000|2021-09-17 14:45:30|4232.64|4232.64|4232.33|4232.33|4232.64|4232.64|4232.33|4232.33|0
1631889940000|2021-09-17 14:45:40|4232.19|4232.19|4231.29|4231.29|4232.19|4232.19|4230.98|4230.98|0
1631889960000|2021-09-17 14:46:00|4231.2|4231.2|4230.3|4230.3|4231.2|4231.2|4230.3|4230.3|0
1631889970000|2021-09-17 14:46:10|4230.6|4230.6|4230.47|4230.47|4230.75|4230.75|4230.44|4230.44|0
1631889980000|2021-09-17 14:46:20|4230.77|4230.77|4231.28|4231.28|4231.28|4231.28|4230.67|4230.67|0
1631889990000|2021-09-17 14:46:30|4231.42|4231.42|4231.42|4231.42|4231.42|4231.42|4231.42|4231.42|0
1631890000000|2021-09-17 14:46:40|4231.54|4231.54|4231.45|4231.45|4231.54|4231.54|4231.45|4231.45|0
1631890010000|2021-09-17 14:46:50|4231.14|4231.14|4231.05|4231.05|4231.14|4231.14|4231.05|4231.05|0
1631890020000|2021-09-17 14:47:00|4230.91|4230.91|4230.94|4230.94|4231.51|4231.51|4230.79|4230.79|0
1631890030000|2021-09-17 14:47:10|4230.9|4230.9|4231.06|4231.06|4231.06|4231.06|4230.76|4230.76|0
1631890040000|2021-09-17 14:47:20|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|0
1631890060000|2021-09-17 14:47:40|4231.09|4231.09|4231.09|4231.09|4231.09|4231.09|4231.09|4231.09|0
1631890070000|2021-09-17 14:47:50|4230.95|4230.95|4231.55|4231.55|4231.86|4231.86|4230.95|4230.95|0
1631890080000|2021-09-17 14:48:00|4231.86|4231.86|4231.78|4231.78|4231.86|4231.86|4231.78|4231.78|0
1631890090000|2021-09-17 14:48:10|4231.72|4231.72|4231.63|4231.63|4231.72|4231.72|4231.63|4231.63|0
1631890100000|2021-09-17 14:48:20|4231.58|4231.58|4231.58|4231.58|4231.58|4231.58|4231.58|4231.58|0
1631890110000|2021-09-17 14:48:30|4231.73|4231.73|4232.33|4232.33|4232.33|4232.33|4231.73|4231.73|0
1631890130000|2021-09-17 14:48:50|4232.94|4232.94|4232.77|4232.77|4232.94|4232.94|4232.71|4232.71|0
1631890140000|2021-09-17 14:49:00|4232.47|4232.47|4233|4233|4233|4233|4232.47|4232.47|0
1631890150000|2021-09-17 14:49:10|4233.15|4233.15|4233.15|4233.15|4233.15|4233.15|4233.15|4233.15|0
1631890160000|2021-09-17 14:49:20|4233.21|4233.21|4233.32|4233.32|4233.43|4233.43|4233.21|4233.21|0
1631890180000|2021-09-17 14:49:40|4233.02|4233.02|4233.02|4233.02|4233.02|4233.02|4233.02|4233.02|0
1631890190000|2021-09-17 14:49:50|4233.16|4233.16|4233.26|4233.26|4233.26|4233.26|4233.16|4233.16|0
1631890200000|2021-09-17 14:50:00|4233.21|4233.21|4233.21|4233.21|4233.23|4233.23|4233.08|4233.08|0
1631890210000|2021-09-17 14:50:10|4233.35|4233.35|4233.1|4233.1|4233.59|4233.59|4233.1|4233.1|0
1631890220000|2021-09-17 14:50:20|4233.07|4233.07|4231.48|4231.48|4233.12|4233.12|4231.48|4231.48|0
1631890230000|2021-09-17 14:50:30|4231.57|4231.57|4231.57|4231.57|4231.57|4231.57|4231.57|4231.57|0
1631890240000|2021-09-17 14:50:40|4231.66|4231.66|4231.43|4231.43|4231.66|4231.66|4231.43|4231.43|0
1631890250000|2021-09-17 14:50:50|4231.54|4231.54|4231.25|4231.25|4231.54|4231.54|4231.25|4231.25|0
1631890260000|2021-09-17 14:51:00|4231.22|4231.22|4231.22|4231.22|4231.22|4231.22|4231.22|4231.22|0
1631890270000|2021-09-17 14:51:10|4231.53|4231.53|4231.53|4231.53|4231.53|4231.53|4231.53|4231.53|0
1631890280000|2021-09-17 14:51:20|4231.55|4231.55|4231.44|4231.44|4231.55|4231.55|4231.44|4231.44|0
1631890290000|2021-09-17 14:51:30|4231.33|4231.33|4230.18|4230.18|4231.35|4231.35|4230.18|4230.18|0
1631890300000|2021-09-17 14:51:40|4229.96|4229.96|4230.82|4230.82|4230.82|4230.82|4229.96|4229.96|0
1631890310000|2021-09-17 14:51:50|4230.52|4230.52|4230.36|4230.36|4230.52|4230.52|4230.21|4230.21|0
1631890320000|2021-09-17 14:52:00|4230.97|4230.97|4230.81|4230.81|4231.11|4231.11|4230.81|4230.81|0
1631890330000|2021-09-17 14:52:10|4230.5|4230.5|4231.11|4231.11|4231.11|4231.11|4230.36|4230.36|0
1631890340000|2021-09-17 14:52:20|4231.09|4231.09|4230.73|4230.73|4231.39|4231.39|4230.62|4230.62|0
1631890350000|2021-09-17 14:52:30|4231.48|4231.48|4231.03|4231.03|4231.48|4231.48|4231.03|4231.03|0
1631890360000|2021-09-17 14:52:40|4231.09|4231.09|4230.94|4230.94|4231.09|4231.09|4230.94|4230.94|0
1631890370000|2021-09-17 14:52:50|4230.8|4230.8|4230.37|4230.37|4230.8|4230.8|4230.37|4230.37|0
1631890380000|2021-09-17 14:53:00|4230.33|4230.33|4230.06|4230.06|4230.33|4230.33|4229.77|4229.77|0
1631890390000|2021-09-17 14:53:10|4230.1|4230.1|4230.1|4230.1|4230.1|4230.1|4230.1|4230.1|0
1631890400000|2021-09-17 14:53:20|4230.4|4230.4|4231.3|4231.3|4231.3|4231.3|4230.1|4230.1|0
1631890410000|2021-09-17 14:53:30|4231.24|4231.24|4231.24|4231.24|4231.24|4231.24|4231.24|4231.24|0
1631890420000|2021-09-17 14:53:40|4231.85|4231.85|4232.14|4232.14|4232.14|4232.14|4231.85|4231.85|0
1631890430000|2021-09-17 14:53:50|4232.44|4232.44|4232.84|4232.84|4232.84|4232.84|4232.44|4232.44|0
1631890440000|2021-09-17 14:54:00|4232.93|4232.93|4232.51|4232.51|4232.93|4232.93|4232.51|4232.51|0
1631890450000|2021-09-17 14:54:10|4232.21|4232.21|4231.91|4231.91|4232.21|4232.21|4231.91|4231.91|0
1631890460000|2021-09-17 14:54:20|4232.21|4232.21|4232.81|4232.81|4232.81|4232.81|4232.21|4232.21|0
1631890480000|2021-09-17 14:54:40|4232.96|4232.96|4233.05|4233.05|4233.05|4233.05|4232.96|4232.96|0
1631890490000|2021-09-17 14:54:50|4233.36|4233.36|4233.69|4233.69|4233.87|4233.87|4233.36|4233.36|0
1631890500000|2021-09-17 14:55:00|4233.63|4233.63|4233.8|4233.8|4233.8|4233.8|4233.5|4233.5|0
1631890510000|2021-09-17 14:55:10|4233.72|4233.72|4233.54|4233.54|4233.72|4233.72|4233.54|4233.54|0
1631890520000|2021-09-17 14:55:20|4232.93|4232.93|4232.74|4232.74|4232.93|4232.93|4232.74|4232.74|0
1631890530000|2021-09-17 14:55:30|4232.68|4232.68|4232.98|4232.98|4232.98|4232.98|4232.68|4232.68|0
1631890540000|2021-09-17 14:55:40|4232.68|4232.68|4232.38|4232.38|4232.68|4232.68|4232.31|4232.31|0
1631890550000|2021-09-17 14:55:50|4232.36|4232.36|4232.36|4232.36|4232.36|4232.36|4232.36|4232.36|0
1631890560000|2021-09-17 14:56:00|4232.42|4232.42|4232.56|4232.56|4233.04|4233.04|4232.42|4232.42|0
1631890570000|2021-09-17 14:56:10|4232.26|4232.26|4232.26|4232.26|4232.26|4232.26|4232.26|4232.26|0
1631890580000|2021-09-17 14:56:20|4232.15|4232.15|4232.15|4232.15|4232.15|4232.15|4232.15|4232.15|0
1631890590000|2021-09-17 14:56:30|4232.11|4232.11|4231.5|4231.5|4232.11|4232.11|4231.5|4231.5|0
1631890600000|2021-09-17 14:56:40|4231.8|4231.8|4231.8|4231.8|4232.41|4232.41|4231.8|4231.8|0
1631890610000|2021-09-17 14:56:50|4231.78|4231.78|4231.78|4231.78|4231.78|4231.78|4231.78|4231.78|0
1631890620000|2021-09-17 14:57:00|4231.89|4231.89|4232.65|4232.65|4232.65|4232.65|4231.89|4231.89|0
1631890630000|2021-09-17 14:57:10|4232.34|4232.34|4232.34|4232.34|4232.34|4232.34|4232.34|4232.34|0
1631890640000|2021-09-17 14:57:20|4232.31|4232.31|4232.31|4232.31|4232.31|4232.31|4232.31|4232.31|0
1631890650000|2021-09-17 14:57:30|4232.22|4232.22|4231.11|4231.11|4232.22|4232.22|4231.11|4231.11|0
1631890660000|2021-09-17 14:57:40|4231.41|4231.41|4231.75|4231.75|4231.75|4231.75|4231.3|4231.3|0
1631890680000|2021-09-17 14:58:00|4231.64|4231.64|4231.55|4231.55|4231.7|4231.7|4231.55|4231.55|0
1631890690000|2021-09-17 14:58:10|4231.24|4231.24|4231.11|4231.11|4231.41|4231.41|4231.11|4231.11|0
1631890700000|2021-09-17 14:58:20|4231.05|4231.05|4230.65|4230.65|4231.05|4231.05|4230.65|4230.65|0
1631890710000|2021-09-17 14:58:30|4230.59|4230.59|4230.52|4230.52|4230.59|4230.59|4230.52|4230.52|0
1631890720000|2021-09-17 14:58:40|4230.21|4230.21|4230.11|4230.11|4230.33|4230.33|4230.11|4230.11|0
1631890730000|2021-09-17 14:58:50|4230.41|4230.41|4230.85|4230.85|4230.85|4230.85|4230.41|4230.41|0
1631890740000|2021-09-17 14:59:00|4230.89|4230.89|4230.87|4230.87|4230.93|4230.93|4230.87|4230.87|0
1631890750000|2021-09-17 14:59:10|4230.96|4230.96|4230.96|4230.96|4230.96|4230.96|4230.96|4230.96|0
1631890760000|2021-09-17 14:59:20|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|0
1631890780000|2021-09-17 14:59:40|4230.83|4230.83|4231.04|4231.04|4231.04|4231.04|4230.34|4230.34|0
1631890790000|2021-09-17 14:59:50|4231.33|4231.33|4231.33|4231.33|4231.33|4231.33|4231.33|4231.33|0
1631890800000|2021-09-17 15:00:00|4231.19|4231.19|4229.99|4229.99|4231.19|4231.19|4229.99|4229.99|0
1631890810000|2021-09-17 15:00:10|4230.14|4230.14|4230.65|4230.65|4230.65|4230.65|4230.14|4230.14|0
1631890820000|2021-09-17 15:00:20|4230.56|4230.56|4230.95|4230.95|4231.04|4231.04|4230.39|4230.39|0
1631890830000|2021-09-17 15:00:30|4230.65|4230.65|4230.59|4230.59|4230.65|4230.65|4230.59|4230.59|0
1631890840000|2021-09-17 15:00:40|4230.74|4230.74|4230.74|4230.74|4230.74|4230.74|4230.74|4230.74|0
1631890850000|2021-09-17 15:00:50|4230.43|4230.43|4229.08|4229.08|4230.43|4230.43|4229.08|4229.08|0
1631890860000|2021-09-17 15:01:00|4229.39|4229.39|4229.39|4229.39|4229.39|4229.39|4229.39|4229.39|0
1631890870000|2021-09-17 15:01:10|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|0
1631890880000|2021-09-17 15:01:20|4229.26|4229.26|4229.26|4229.26|4229.26|4229.26|4229.26|4229.26|0
1631890890000|2021-09-17 15:01:30|4229.57|4229.57|4230.13|4230.13|4230.13|4230.13|4229.57|4229.57|0
1631890900000|2021-09-17 15:01:40|4230.73|4230.73|4229.53|4229.53|4231.04|4231.04|4229.47|4229.47|0
1631890910000|2021-09-17 15:01:50|4229.47|4229.47|4229.53|4229.53|4230.37|4230.37|4229.47|4229.47|0
1631890920000|2021-09-17 15:02:00|4229.39|4229.39|4229.99|4229.99|4229.99|4229.99|4229.39|4229.39|0
1631890930000|2021-09-17 15:02:10|4229.39|4229.39|4229.61|4229.61|4229.63|4229.63|4229.33|4229.33|0
1631890940000|2021-09-17 15:02:20|4229.59|4229.59|4230.5|4230.5|4230.5|4230.5|4229.59|4229.59|0
1631890950000|2021-09-17 15:02:30|4230.64|4230.64|4230.47|4230.47|4230.64|4230.64|4230.47|4230.47|0
1631890960000|2021-09-17 15:02:40|4230.74|4230.74|4231.16|4231.16|4231.16|4231.16|4230.74|4230.74|0
1631890970000|2021-09-17 15:02:50|4231.46|4231.46|4230.87|4230.87|4231.46|4231.46|4230.45|4230.45|0
1631890980000|2021-09-17 15:03:00|4231.17|4231.17|4232.07|4232.07|4232.07|4232.07|4231.17|4231.17|0
1631890990000|2021-09-17 15:03:10|4232.13|4232.13|4232.12|4232.12|4232.17|4232.17|4232.12|4232.12|0
1631891000000|2021-09-17 15:03:20|4231.65|4231.65|4232.4|4232.4|4232.7|4232.7|4231.5|4231.5|0
1631891010000|2021-09-17 15:03:30|4231.5|4231.5|4231.77|4231.77|4231.77|4231.77|4231.32|4231.32|0
1631891020000|2021-09-17 15:03:40|4232.07|4232.07|4232.1|4232.1|4232.1|4232.1|4232.07|4232.07|0
1631891030000|2021-09-17 15:03:50|4231.79|4231.79|4231.66|4231.66|4231.85|4231.85|4231.55|4231.55|0
1631891040000|2021-09-17 15:04:00|4231.96|4231.96|4232.16|4232.16|4232.2|4232.2|4231.96|4231.96|0
1631891050000|2021-09-17 15:04:10|4231.86|4231.86|4231.26|4231.26|4231.86|4231.86|4230.96|4230.96|0
1631891060000|2021-09-17 15:04:20|4230.96|4230.96|4231.3|4231.3|4231.3|4231.3|4230.69|4230.69|0
1631891070000|2021-09-17 15:04:30|4231.6|4231.6|4230.58|4230.58|4231.6|4231.6|4230.58|4230.58|0
1631891080000|2021-09-17 15:04:40|4230.88|4230.88|4231.11|4231.11|4231.11|4231.11|4230.88|4230.88|0
1631891090000|2021-09-17 15:04:50|4231.56|4231.56|4231.25|4231.25|4231.56|4231.56|4231.25|4231.25|0
1631891100000|2021-09-17 15:05:00|4231.11|4231.11|4230.8|4230.8|4231.11|4231.11|4230.8|4230.8|0
1631891110000|2021-09-17 15:05:10|4231.1|4231.1|4231.24|4231.24|4231.24|4231.24|4231.1|4231.1|0
1631891120000|2021-09-17 15:05:20|4230.33|4230.33|4229.2|4229.2|4230.33|4230.33|4228.99|4228.99|0
1631891130000|2021-09-17 15:05:30|4228.9|4228.9|4228.97|4228.97|4229.08|4229.08|4228.9|4228.9|0
1631891140000|2021-09-17 15:05:40|4228.82|4228.82|4228.53|4228.53|4228.82|4228.82|4228.53|4228.53|0
1631891150000|2021-09-17 15:05:50|4228.62|4228.62|4228.77|4228.77|4228.77|4228.77|4228.62|4228.62|0
1631891160000|2021-09-17 15:06:00|4228.47|4228.47|4227.29|4227.29|4228.47|4228.47|4226.84|4226.84|0
1631891170000|2021-09-17 15:06:10|4227.6|4227.6|4226.84|4226.84|4227.6|4227.6|4226.84|4226.84|0
1631891180000|2021-09-17 15:06:20|4226.54|4226.54|4226.61|4226.61|4226.61|4226.61|4226.52|4226.52|0
1631891190000|2021-09-17 15:06:30|4226.52|4226.52|4227.26|4227.26|4227.26|4227.26|4226.52|4226.52|0
1631891200000|2021-09-17 15:06:40|4227.35|4227.35|4228.01|4228.01|4228.01|4228.01|4227.26|4227.26|0
1631891210000|2021-09-17 15:06:50|4227.72|4227.72|4227.63|4227.63|4227.72|4227.72|4227.63|4227.63|0
1631891220000|2021-09-17 15:07:00|4227.93|4227.93|4227.4|4227.4|4228.24|4228.24|4227.4|4227.4|0
1631891230000|2021-09-17 15:07:10|4228|4228|4229.32|4229.32|4229.32|4229.32|4228|4228|0
1631891240000|2021-09-17 15:07:20|4229.62|4229.62|4229.77|4229.77|4229.77|4229.77|4229.62|4229.62|0
1631891260000|2021-09-17 15:07:40|4229.94|4229.94|4230.6|4230.6|4230.6|4230.6|4229.94|4229.94|0
1631891270000|2021-09-17 15:07:50|4230|4230|4229.55|4229.55|4230|4230|4229.55|4229.55|0
1631891300000|2021-09-17 15:08:20|4229.4|4229.4|4229.24|4229.24|4229.4|4229.4|4229.24|4229.24|0
1631891320000|2021-09-17 15:08:40|4229.22|4229.22|4230.06|4230.06|4230.06|4230.06|4229.22|4229.22|0
1631891330000|2021-09-17 15:08:50|4229.76|4229.76|4230.56|4230.56|4230.61|4230.61|4229.76|4229.76|0
1631891340000|2021-09-17 15:09:00|4230.69|4230.69|4231.17|4231.17|4231.17|4231.17|4230.69|4230.69|0
1631891350000|2021-09-17 15:09:10|4230.87|4230.87|4231.21|4231.21|4231.21|4231.21|4230.87|4230.87|0
1631891360000|2021-09-17 15:09:20|4231.44|4231.44|4231.74|4231.74|4231.74|4231.74|4231.44|4231.44|0
1631891370000|2021-09-17 15:09:30|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|0
1631891380000|2021-09-17 15:09:40|4231.62|4231.62|4231.17|4231.17|4231.62|4231.62|4231.17|4231.17|0
1631891390000|2021-09-17 15:09:50|4231.34|4231.34|4231.39|4231.39|4231.39|4231.39|4231.34|4231.34|0
1631891400000|2021-09-17 15:10:00|4230.84|4230.84|4229.84|4229.84|4230.84|4230.84|4229.53|4229.53|0
1631891410000|2021-09-17 15:10:10|4229.53|4229.53|4229.9|4229.9|4229.9|4229.9|4229.21|4229.21|0
1631891420000|2021-09-17 15:10:20|4229.88|4229.88|4229.46|4229.46|4229.88|4229.88|4229.46|4229.46|0
1631891430000|2021-09-17 15:10:30|4229.48|4229.48|4229.48|4229.48|4229.48|4229.48|4229.48|4229.48|0
1631891440000|2021-09-17 15:10:40|4229.78|4229.78|4229.72|4229.72|4229.78|4229.78|4229.72|4229.72|0
1631891450000|2021-09-17 15:10:50|4229.42|4229.42|4228.19|4228.19|4229.42|4229.42|4228.19|4228.19|0
1631891460000|2021-09-17 15:11:00|4228.11|4228.11|4227.61|4227.61|4228.25|4228.25|4227.61|4227.61|0
1631891490000|2021-09-17 15:11:30|4228|4228|4228.25|4228.25|4228.55|4228.55|4228|4228|0
1631891500000|2021-09-17 15:11:40|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|0
1631891510000|2021-09-17 15:11:50|4227.85|4227.85|4227.15|4227.15|4227.85|4227.85|4227.15|4227.15|0
1631891520000|2021-09-17 15:12:00|4227.13|4227.13|4227.13|4227.13|4227.13|4227.13|4227.13|4227.13|0
1631891530000|2021-09-17 15:12:10|4227.16|4227.16|4227.35|4227.35|4227.35|4227.35|4227.16|4227.16|0
1631891540000|2021-09-17 15:12:20|4227.46|4227.46|4227.06|4227.06|4227.51|4227.51|4227.06|4227.06|0
1631891560000|2021-09-17 15:12:40|4227.37|4227.37|4229.03|4229.03|4229.03|4229.03|4227.37|4227.37|0
1631891570000|2021-09-17 15:12:50|4229.33|4229.33|4229.86|4229.86|4229.86|4229.86|4229.33|4229.33|0
1631891580000|2021-09-17 15:13:00|4229.72|4229.72|4230.07|4230.07|4230.22|4230.22|4229.72|4229.72|0
1631891590000|2021-09-17 15:13:10|4229.92|4229.92|4229.81|4229.81|4230.11|4230.11|4229.81|4229.81|0
1631891600000|2021-09-17 15:13:20|4230.11|4230.11|4230.47|4230.47|4230.5|4230.5|4230.11|4230.11|0
1631891610000|2021-09-17 15:13:30|4230.78|4230.78|4230.97|4230.97|4230.97|4230.97|4230.78|4230.78|0
1631891620000|2021-09-17 15:13:40|4231.28|4231.28|4230.77|4230.77|4231.28|4231.28|4230.42|4230.42|0
1631891630000|2021-09-17 15:13:50|4231.38|4231.38|4231.55|4231.55|4231.55|4231.55|4231.38|4231.38|0
1631891640000|2021-09-17 15:14:00|4231.49|4231.49|4231.66|4231.66|4231.79|4231.79|4231.19|4231.19|0
1631891650000|2021-09-17 15:14:10|4231.6|4231.6|4231.77|4231.77|4231.82|4231.82|4231.6|4231.6|0
1631891660000|2021-09-17 15:14:20|4231.47|4231.47|4231.17|4231.17|4231.47|4231.47|4231.17|4231.17|0
1631891670000|2021-09-17 15:14:30|4231.45|4231.45|4231.78|4231.78|4231.78|4231.78|4231.45|4231.45|0
1631891680000|2021-09-17 15:14:40|4232.07|4232.07|4232.38|4232.38|4232.38|4232.38|4232.07|4232.07|0
1631891690000|2021-09-17 15:14:50|4232.44|4232.44|4232.64|4232.64|4232.75|4232.75|4232.44|4232.44|0
1631891700000|2021-09-17 15:15:00|4232.78|4232.78|4232.87|4232.87|4233.17|4233.17|4232.78|4232.78|0
1631891710000|2021-09-17 15:15:10|4233.17|4233.17|4233.44|4233.44|4233.48|4233.48|4233.17|4233.17|0
1631891720000|2021-09-17 15:15:20|4233.05|4233.05|4232.49|4232.49|4233.05|4233.05|4232.15|4232.15|0
1631891730000|2021-09-17 15:15:30|4232.54|4232.54|4232.79|4232.79|4232.79|4232.79|4232.49|4232.49|0
1631891750000|2021-09-17 15:15:50|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|0
1631891760000|2021-09-17 15:16:00|4232.25|4232.25|4231.81|4231.81|4232.25|4232.25|4231.76|4231.76|0
1631891780000|2021-09-17 15:16:20|4231.51|4231.51|4231.36|4231.36|4231.51|4231.51|4231.36|4231.36|0
1631891790000|2021-09-17 15:16:30|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|0
1631891800000|2021-09-17 15:16:40|4231.07|4231.07|4231.58|4231.58|4231.67|4231.67|4231.07|4231.07|0
1631891810000|2021-09-17 15:16:50|4231.22|4231.22|4230.86|4230.86|4231.22|4231.22|4230.86|4230.86|0
1631891820000|2021-09-17 15:17:00|4230.83|4230.83|4230.7|4230.7|4230.83|4230.83|4230.61|4230.61|0
1631891830000|2021-09-17 15:17:10|4230.39|4230.39|4229.52|4229.52|4230.39|4230.39|4229.47|4229.47|0
1631891840000|2021-09-17 15:17:20|4229.38|4229.38|4229.05|4229.05|4229.38|4229.38|4229.05|4229.05|0
1631891850000|2021-09-17 15:17:30|4228.45|4228.45|4228.14|4228.14|4228.45|4228.45|4228.14|4228.14|0
1631891860000|2021-09-17 15:17:40|4228.09|4228.09|4229.14|4229.14|4229.14|4229.14|4228.09|4228.09|0
1631891870000|2021-09-17 15:17:50|4229.45|4229.45|4229.9|4229.9|4229.9|4229.9|4229.45|4229.45|0
1631891880000|2021-09-17 15:18:00|4230.07|4230.07|4230.68|4230.68|4230.68|4230.68|4230.07|4230.07|0
1631891890000|2021-09-17 15:18:10|4230.66|4230.66|4230.66|4230.66|4230.66|4230.66|4230.3|4230.3|0
1631891900000|2021-09-17 15:18:20|4230.87|4230.87|4231.3|4231.3|4231.3|4231.3|4230.87|4230.87|0
1631891910000|2021-09-17 15:18:30|4231.33|4231.33|4231.39|4231.39|4231.39|4231.39|4231.33|4231.33|0
1631891920000|2021-09-17 15:18:40|4231.44|4231.44|4230.99|4230.99|4231.44|4231.44|4230.99|4230.99|0
1631891930000|2021-09-17 15:18:50|4230.93|4230.93|4231.08|4231.08|4231.08|4231.08|4230.93|4230.93|0
1631891940000|2021-09-17 15:19:00|4231.12|4231.12|4231.12|4231.12|4231.23|4231.23|4231.12|4231.12|0
1631891950000|2021-09-17 15:19:10|4231.42|4231.42|4231.16|4231.16|4231.73|4231.73|4231.16|4231.16|0
1631891970000|2021-09-17 15:19:30|4231.19|4231.19|4230.28|4230.28|4231.19|4231.19|4230.28|4230.28|0
1631891980000|2021-09-17 15:19:40|4230.19|4230.19|4229.95|4229.95|4230.19|4230.19|4229.72|4229.72|0
1631891990000|2021-09-17 15:19:50|4229.84|4229.84|4229.65|4229.65|4229.84|4229.84|4229.54|4229.54|0
1631892000000|2021-09-17 15:20:00|4229.2|4229.2|4229.1|4229.1|4229.2|4229.2|4229.1|4229.1|0
1631892010000|2021-09-17 15:20:10|4229.39|4229.39|4229.68|4229.68|4229.73|4229.73|4229.39|4229.39|0
1631892020000|2021-09-17 15:20:20|4229.62|4229.62|4229.62|4229.62|4229.62|4229.62|4229.62|4229.62|0
1631892030000|2021-09-17 15:20:30|4229.71|4229.71|4229.53|4229.53|4230.13|4230.13|4229.53|4229.53|0
1631892040000|2021-09-17 15:20:40|4229.83|4229.83|4229.26|4229.26|4229.97|4229.97|4229.26|4229.26|0
1631892050000|2021-09-17 15:20:50|4228.96|4228.96|4228.97|4228.97|4228.97|4228.97|4228.66|4228.66|0
1631892060000|2021-09-17 15:21:00|4228.82|4228.82|4229.18|4229.18|4229.42|4229.42|4228.82|4228.82|0
1631892070000|2021-09-17 15:21:10|4229.27|4229.27|4229.33|4229.33|4229.38|4229.38|4229.27|4229.27|0
1631892080000|2021-09-17 15:21:20|4229.47|4229.47|4228.51|4228.51|4229.47|4229.47|4228.51|4228.51|0
1631892090000|2021-09-17 15:21:30|4228.62|4228.62|4227.98|4227.98|4228.62|4228.62|4227.98|4227.98|0
1631892100000|2021-09-17 15:21:40|4227.84|4227.84|4227.7|4227.7|4228.08|4228.08|4227.33|4227.33|0
1631892110000|2021-09-17 15:21:50|4227.85|4227.85|4226.94|4226.94|4227.85|4227.85|4226.34|4226.34|0
1631892120000|2021-09-17 15:22:00|4227.24|4227.24|4226.32|4226.32|4227.24|4227.24|4226.32|4226.32|0
1631892130000|2021-09-17 15:22:10|4226.62|4226.62|4226.3|4226.3|4226.62|4226.62|4226|4226|0
1631892140000|2021-09-17 15:22:20|4226.39|4226.39|4226.23|4226.23|4226.53|4226.53|4226.23|4226.23|0
1631892150000|2021-09-17 15:22:30|4225.78|4225.78|4225.69|4225.69|4225.78|4225.78|4225.69|4225.69|0
1631892160000|2021-09-17 15:22:40|4225.84|4225.84|4225.69|4225.69|4226.14|4226.14|4225.54|4225.54|0
1631892170000|2021-09-17 15:22:50|4225.54|4225.54|4225.85|4225.85|4225.85|4225.85|4225.54|4225.54|0
1631892180000|2021-09-17 15:23:00|4225.7|4225.7|4225.01|4225.01|4225.73|4225.73|4225.01|4225.01|0
1631892190000|2021-09-17 15:23:10|4224.96|4224.96|4225.21|4225.21|4225.21|4225.21|4224.56|4224.56|0
1631892200000|2021-09-17 15:23:20|4225.16|4225.16|4225.45|4225.45|4225.45|4225.45|4225.16|4225.16|0
1631892210000|2021-09-17 15:23:30|4224.54|4224.54|4223.72|4223.72|4224.68|4224.68|4223.55|4223.55|0
1631892220000|2021-09-17 15:23:40|4224.17|4224.17|4223.47|4223.47|4224.17|4224.17|4223.47|4223.47|0
1631892230000|2021-09-17 15:23:50|4223.32|4223.32|4222.81|4222.81|4223.32|4223.32|4222.81|4222.81|0
1631892240000|2021-09-17 15:24:00|4222.96|4222.96|4223.71|4223.71|4223.71|4223.71|4222.96|4222.96|0
1631892250000|2021-09-17 15:24:10|4224.02|4224.02|4223.89|4223.89|4224.04|4224.04|4223.89|4223.89|0
1631892260000|2021-09-17 15:24:20|4224.19|4224.19|4223.87|4223.87|4224.34|4224.34|4223.42|4223.42|0
1631892270000|2021-09-17 15:24:30|4223.92|4223.92|4224.12|4224.12|4224.22|4224.22|4223.92|4223.92|0
1631892280000|2021-09-17 15:24:40|4224.73|4224.73|4225.06|4225.06|4225.06|4225.06|4224.73|4224.73|0
1631892290000|2021-09-17 15:24:50|4224.75|4224.75|4224.64|4224.64|4225.06|4225.06|4224.64|4224.64|0
1631892300000|2021-09-17 15:25:00|4224.73|4224.73|4225.56|4225.56|4226.13|4226.13|4224.73|4224.73|0
1631892310000|2021-09-17 15:25:10|4225.4|4225.4|4225.88|4225.88|4225.88|4225.88|4225.4|4225.4|0
1631892320000|2021-09-17 15:25:20|4225.74|4225.74|4225.52|4225.52|4225.74|4225.74|4225.13|4225.13|0
1631892330000|2021-09-17 15:25:30|4225.57|4225.57|4225.78|4225.78|4226.07|4226.07|4225.57|4225.57|0
1631892340000|2021-09-17 15:25:40|4225.17|4225.17|4224.71|4224.71|4225.17|4225.17|4224.71|4224.71|0
1631892350000|2021-09-17 15:25:50|4224.86|4224.86|4224.86|4224.86|4225.16|4225.16|4224.86|4224.86|0
1631892360000|2021-09-17 15:26:00|4225.31|4225.31|4225.16|4225.16|4225.31|4225.31|4225.16|4225.16|0
1631892370000|2021-09-17 15:26:10|4225.47|4225.47|4225.92|4225.92|4225.92|4225.92|4225.47|4225.47|0
1631892380000|2021-09-17 15:26:20|4225.62|4225.62|4225.72|4225.72|4225.72|4225.72|4225.27|4225.27|0
1631892390000|2021-09-17 15:26:30|4226.02|4226.02|4225.45|4225.45|4226.02|4226.02|4225.39|4225.39|0
1631892400000|2021-09-17 15:26:40|4224.84|4224.84|4224.69|4224.69|4225.3|4225.3|4224.39|4224.39|0
1631892410000|2021-09-17 15:26:50|4224.64|4224.64|4224.55|4224.55|4224.64|4224.64|4224.55|4224.55|0
1631892420000|2021-09-17 15:27:00|4224.95|4224.95|4225.25|4225.25|4225.25|4225.25|4224.95|4224.95|0
1631892430000|2021-09-17 15:27:10|4225.34|4225.34|4225.34|4225.34|4225.34|4225.34|4225.34|4225.34|0
1631892440000|2021-09-17 15:27:20|4225.38|4225.38|4226.41|4226.41|4226.53|4226.53|4225.38|4225.38|0
1631892450000|2021-09-17 15:27:30|4226.36|4226.36|4225.76|4225.76|4226.61|4226.61|4225.76|4225.76|0
1631892460000|2021-09-17 15:27:40|4225.67|4225.67|4225.81|4225.81|4225.98|4225.98|4225.67|4225.67|0
1631892470000|2021-09-17 15:27:50|4225.77|4225.77|4225.32|4225.32|4225.77|4225.77|4225.32|4225.32|0
1631892480000|2021-09-17 15:28:00|4225.62|4225.62|4226.52|4226.52|4226.63|4226.63|4225.62|4225.62|0
1631892490000|2021-09-17 15:28:10|4226.61|4226.61|4226.62|4226.62|4226.62|4226.62|4226.45|4226.45|0
1631892500000|2021-09-17 15:28:20|4226.32|4226.32|4224.96|4224.96|4226.32|4226.32|4224.96|4224.96|0
1631892510000|2021-09-17 15:28:30|4224.66|4224.66|4224.12|4224.12|4224.66|4224.66|4223.82|4223.82|0
1631892520000|2021-09-17 15:28:40|4224|4224|4223.81|4223.81|4224|4224|4223.81|4223.81|0
1631892530000|2021-09-17 15:28:50|4223.76|4223.76|4222.64|4222.64|4223.76|4223.76|4222.64|4222.64|0
1631892540000|2021-09-17 15:29:00|4222.49|4222.49|4222.33|4222.33|4223.64|4223.64|4222.11|4222.11|0
1631892550000|2021-09-17 15:29:10|4222.03|4222.03|4221.99|4221.99|4222.33|4222.33|4221.68|4221.68|0
1631892560000|2021-09-17 15:29:20|4222.29|4222.29|4221.34|4221.34|4222.88|4222.88|4221.34|4221.34|0
1631892570000|2021-09-17 15:29:30|4221.48|4221.48|4221.79|4221.79|4222.33|4222.33|4221.09|4221.09|0
1631892580000|2021-09-17 15:29:40|4221.76|4221.76|4221.99|4221.99|4222.23|4222.23|4221.41|4221.41|0
1631892590000|2021-09-17 15:29:50|4222.17|4222.17|4221.58|4221.58|4222.17|4222.17|4221.48|4221.48|0
1632122100000|2021-09-20 07:15:00|4236.76|4236.76|4236.7|4236.7|4237.61|4237.61|4236.54|4236.54|0
1632122110000|2021-09-20 07:15:10|4237.61|4237.61|4237.75|4237.75|4237.75|4237.75|4237.61|4237.61|0
1632122120000|2021-09-20 07:15:20|4238.06|4238.06|4237.73|4237.73|4238.06|4238.06|4237.28|4237.28|0
1632122130000|2021-09-20 07:15:30|4237.68|4237.68|4237.49|4237.49|4237.68|4237.68|4237.49|4237.49|0
1632122140000|2021-09-20 07:15:40|4237.54|4237.54|4236.34|4236.34|4237.54|4237.54|4236.34|4236.34|0
1632122150000|2021-09-20 07:15:50|4236.04|4236.04|4234.61|4234.61|4236.04|4236.04|4234.61|4234.61|0
1632122160000|2021-09-20 07:16:00|4235.05|4235.05|4235.26|4235.26|4235.35|4235.35|4235.05|4235.05|0
1632122170000|2021-09-20 07:16:10|4235.87|4235.87|4236.61|4236.61|4236.61|4236.61|4235.87|4235.87|0
1632122180000|2021-09-20 07:16:20|4236.92|4236.92|4237.67|4237.67|4237.67|4237.67|4236.47|4236.47|0
1632122190000|2021-09-20 07:16:30|4237.97|4237.97|4237.49|4237.49|4238.05|4238.05|4237.49|4237.49|0
1632122200000|2021-09-20 07:16:40|4237.79|4237.79|4237|4237|4237.94|4237.94|4237|4237|0
1632122210000|2021-09-20 07:16:50|4236.91|4236.91|4236.91|4236.91|4236.91|4236.91|4236.91|4236.91|0
1632122220000|2021-09-20 07:17:00|4236.87|4236.87|4236.85|4236.85|4236.89|4236.89|4236.74|4236.74|0
1632122230000|2021-09-20 07:17:10|4236.81|4236.81|4236.81|4236.81|4236.81|4236.81|4236.21|4236.21|0
1632122240000|2021-09-20 07:17:20|4237.12|4237.12|4236.82|4236.82|4237.12|4237.12|4236.82|4236.82|0
1632122250000|2021-09-20 07:17:30|4236.88|4236.88|4237.9|4237.9|4237.9|4237.9|4236.88|4236.88|0
1632122260000|2021-09-20 07:17:40|4237.75|4237.75|4237.75|4237.75|4237.75|4237.75|4237.75|4237.75|0
1632122270000|2021-09-20 07:17:50|4238.04|4238.04|4238.58|4238.58|4238.58|4238.58|4238.04|4238.04|0
1632122280000|2021-09-20 07:18:00|4238.5|4238.5|4237.57|4237.57|4238.5|4238.5|4237.57|4237.57|0
1632122290000|2021-09-20 07:18:10|4237.71|4237.71|4237.66|4237.66|4237.71|4237.71|4237.66|4237.66|0
1632122300000|2021-09-20 07:18:20|4238.26|4238.26|4238.26|4238.26|4238.26|4238.26|4238.26|4238.26|0
1632122310000|2021-09-20 07:18:30|4238.35|4238.35|4238.2|4238.2|4238.35|4238.35|4238.2|4238.2|0
1632122320000|2021-09-20 07:18:40|4238.5|4238.5|4238.52|4238.52|4238.59|4238.59|4238.43|4238.43|0
1632122330000|2021-09-20 07:18:50|4238.37|4238.37|4238.28|4238.28|4238.37|4238.37|4238.28|4238.28|0
1632122340000|2021-09-20 07:19:00|4238.89|4238.89|4239.24|4239.24|4239.24|4239.24|4238.89|4238.89|0
1632122350000|2021-09-20 07:19:10|4239.33|4239.33|4240.05|4240.05|4240.05|4240.05|4239.33|4239.33|0
1632122360000|2021-09-20 07:19:20|4239.87|4239.87|4239.5|4239.5|4239.87|4239.87|4239.5|4239.5|0
1632122370000|2021-09-20 07:19:30|4239.59|4239.59|4237.83|4237.83|4239.59|4239.59|4237.83|4237.83|0
1632122380000|2021-09-20 07:19:40|4237.79|4237.79|4237.27|4237.27|4237.79|4237.79|4237.27|4237.27|0
1632122390000|2021-09-20 07:19:50|4237.42|4237.42|4237.69|4237.69|4237.69|4237.69|4237.42|4237.42|0
1632122400000|2021-09-20 07:20:00|4237.81|4237.81|4237.36|4237.36|4237.85|4237.85|4237.36|4237.36|0
1632122410000|2021-09-20 07:20:10|4236.75|4236.75|4236.92|4236.92|4236.92|4236.92|4236.75|4236.75|0
1632122420000|2021-09-20 07:20:20|4236.62|4236.62|4236.65|4236.65|4237.07|4237.07|4236.32|4236.32|0
1632122430000|2021-09-20 07:20:30|4236.56|4236.56|4237.6|4237.6|4238.32|4238.32|4236.56|4236.56|0
1632122440000|2021-09-20 07:20:40|4237.64|4237.64|4236.52|4236.52|4237.64|4237.64|4236.52|4236.52|0
1632122450000|2021-09-20 07:20:50|4236.07|4236.07|4235.77|4235.77|4236.07|4236.07|4235.48|4235.48|0
1632122460000|2021-09-20 07:21:00|4236.07|4236.07|4235.87|4235.87|4236.07|4236.07|4235.87|4235.87|0
1632122470000|2021-09-20 07:21:10|4235.83|4235.83|4234.99|4234.99|4235.83|4235.83|4234.9|4234.9|0
1632122480000|2021-09-20 07:21:20|4234.9|4234.9|4234.81|4234.81|4235.05|4235.05|4234.6|4234.6|0
1632122490000|2021-09-20 07:21:30|4234.85|4234.85|4235.46|4235.46|4235.46|4235.46|4234.85|4234.85|0
1632122500000|2021-09-20 07:21:40|4235.16|4235.16|4235.16|4235.16|4235.16|4235.16|4235.16|4235.16|0
1632122510000|2021-09-20 07:21:50|4235.07|4235.07|4235.9|4235.9|4235.9|4235.9|4235.07|4235.07|0
1632122520000|2021-09-20 07:22:00|4235.48|4235.48|4234.83|4234.83|4235.48|4235.48|4234.29|4234.29|0
1632122530000|2021-09-20 07:22:10|4234.53|4234.53|4234.16|4234.16|4234.53|4234.53|4234.09|4234.09|0
1632122540000|2021-09-20 07:22:20|4233.85|4233.85|4233.26|4233.26|4233.86|4233.86|4233.11|4233.11|0
1632122550000|2021-09-20 07:22:30|4233.71|4233.71|4233.74|4233.74|4233.74|4233.74|4233.59|4233.59|0
1632122560000|2021-09-20 07:22:40|4234.04|4234.04|4234.19|4234.19|4234.19|4234.19|4233.88|4233.88|0
1632122570000|2021-09-20 07:22:50|4233.88|4233.88|4233.76|4233.76|4233.88|4233.88|4233.46|4233.46|0
1632122580000|2021-09-20 07:23:00|4234.07|4234.07|4235.26|4235.26|4236.01|4236.01|4234.07|4234.07|0
1632122590000|2021-09-20 07:23:10|4235.54|4235.54|4235.54|4235.54|4235.54|4235.54|4235.54|4235.54|0
1632122600000|2021-09-20 07:23:20|4235.32|4235.32|4234.93|4234.93|4235.32|4235.32|4234.93|4234.93|0
1632122620000|2021-09-20 07:23:40|4235.07|4235.07|4235.72|4235.72|4235.72|4235.72|4235.07|4235.07|0
1632122630000|2021-09-20 07:23:50|4235.6|4235.6|4235.6|4235.6|4235.6|4235.6|4235.6|4235.6|0
1632122640000|2021-09-20 07:24:00|4235.52|4235.52|4234.79|4234.79|4235.52|4235.52|4234.79|4234.79|0
1632122660000|2021-09-20 07:24:20|4234.49|4234.49|4235.05|4235.05|4235.09|4235.09|4234.49|4234.49|0
1632122670000|2021-09-20 07:24:30|4234.93|4234.93|4235.82|4235.82|4235.82|4235.82|4234.88|4234.88|0
1632122680000|2021-09-20 07:24:40|4236.12|4236.12|4236.12|4236.12|4236.12|4236.12|4236.12|4236.12|0
1632122690000|2021-09-20 07:24:50|4236.07|4236.07|4234.73|4234.73|4236.07|4236.07|4234.73|4234.73|0
1632122700000|2021-09-20 07:25:00|4235.03|4235.03|4235.9|4235.9|4236.4|4236.4|4235.03|4235.03|0
1632122710000|2021-09-20 07:25:10|4235.78|4235.78|4236.18|4236.18|4236.48|4236.48|4235.73|4235.73|0
1632122720000|2021-09-20 07:25:20|4236.22|4236.22|4236.1|4236.1|4236.22|4236.22|4236.1|4236.1|0
1632122730000|2021-09-20 07:25:30|4236.22|4236.22|4235.46|4235.46|4236.64|4236.64|4235.34|4235.34|0
1632122740000|2021-09-20 07:25:40|4235.76|4235.76|4233.96|4233.96|4235.76|4235.76|4233.96|4233.96|0
1632122750000|2021-09-20 07:25:50|4234.05|4234.05|4234.67|4234.67|4234.78|4234.78|4234.05|4234.05|0
1632122760000|2021-09-20 07:26:00|4234.61|4234.61|4235.71|4235.71|4235.71|4235.71|4234.61|4234.61|0
1632122770000|2021-09-20 07:26:10|4235.65|4235.65|4237.26|4237.26|4237.26|4237.26|4235.54|4235.54|0
1632122780000|2021-09-20 07:26:20|4237.53|4237.53|4237.47|4237.47|4237.83|4237.83|4237.47|4237.47|0
1632122800000|2021-09-20 07:26:40|4237.77|4237.77|4237.77|4237.77|4237.92|4237.92|4237.77|4237.77|0
1632122810000|2021-09-20 07:26:50|4238.06|4238.06|4238.55|4238.55|4238.55|4238.55|4237.65|4237.65|0
1632122820000|2021-09-20 07:27:00|4238.5|4238.5|4238.33|4238.33|4238.63|4238.63|4238.03|4238.03|0
1632122830000|2021-09-20 07:27:10|4238.42|4238.42|4238.97|4238.97|4238.97|4238.97|4238.37|4238.37|0
1632122840000|2021-09-20 07:27:20|4238.93|4238.93|4240.08|4240.08|4240.14|4240.14|4238.93|4238.93|0
1632122850000|2021-09-20 07:27:30|4240.38|4240.38|4241.72|4241.72|4241.72|4241.72|4240.38|4240.38|0
1632122860000|2021-09-20 07:27:40|4242.03|4242.03|4242.17|4242.17|4242.17|4242.17|4242.03|4242.03|0
1632122870000|2021-09-20 07:27:50|4242.32|4242.32|4242.62|4242.62|4242.62|4242.62|4242.32|4242.32|0
1632122880000|2021-09-20 07:28:00|4243.23|4243.23|4243.8|4243.8|4243.95|4243.95|4243.23|4243.23|0
1632122890000|2021-09-20 07:28:10|4243.51|4243.51|4243.65|4243.65|4243.65|4243.65|4243.51|4243.51|0
1632122900000|2021-09-20 07:28:20|4243.92|4243.92|4244.53|4244.53|4244.53|4244.53|4243.77|4243.77|0
1632122910000|2021-09-20 07:28:30|4244.23|4244.23|4244.01|4244.01|4244.23|4244.23|4243.56|4243.56|0
1632122920000|2021-09-20 07:28:40|4243.97|4243.97|4244.05|4244.05|4244.31|4244.31|4243.96|4243.96|0
1632122930000|2021-09-20 07:28:50|4244.19|4244.19|4244.79|4244.79|4245.39|4245.39|4244.19|4244.19|0
1632122940000|2021-09-20 07:29:00|4244.49|4244.49|4244.14|4244.14|4244.49|4244.49|4244.14|4244.14|0
1632122950000|2021-09-20 07:29:10|4243.53|4243.53|4242.34|4242.34|4243.53|4243.53|4242.34|4242.34|0
1632122960000|2021-09-20 07:29:20|4242.28|4242.28|4241.37|4241.37|4242.28|4242.28|4241.37|4241.37|0
1632122970000|2021-09-20 07:29:30|4241.26|4241.26|4242.05|4242.05|4242.05|4242.05|4240.9|4240.9|0
1632122980000|2021-09-20 07:29:40|4241.6|4241.6|4241.74|4241.74|4241.74|4241.74|4241.6|4241.6|0
1632122990000|2021-09-20 07:29:50|4241.45|4241.45|4241.54|4241.54|4241.9|4241.9|4241.45|4241.45|0
1632123000000|2021-09-20 07:30:00|4241.37|4241.37|4242.98|4242.98|4242.98|4242.98|4241.37|4241.37|0
1632123010000|2021-09-20 07:30:10|4243.04|4243.04|4243.7|4243.7|4243.79|4243.79|4242.77|4242.77|0
1632123020000|2021-09-20 07:30:20|4243.87|4243.87|4244.15|4244.15|4244.15|4244.15|4243.87|4243.87|0
1632123030000|2021-09-20 07:30:30|4244.07|4244.07|4245.48|4245.48|4245.48|4245.48|4244.07|4244.07|0
1632123040000|2021-09-20 07:30:40|4245.63|4245.63|4245.34|4245.34|4245.63|4245.63|4245.34|4245.34|0
1632123050000|2021-09-20 07:30:50|4245.3|4245.3|4245.35|4245.35|4245.35|4245.35|4245.26|4245.26|0
1632123060000|2021-09-20 07:31:00|4245.33|4245.33|4244.53|4244.53|4245.45|4245.45|4244.32|4244.32|0
1632123070000|2021-09-20 07:31:10|4244.71|4244.71|4245.52|4245.52|4245.52|4245.52|4244.2|4244.2|0
1632123080000|2021-09-20 07:31:20|4245.36|4245.36|4245.65|4245.65|4245.65|4245.65|4245.01|4245.01|0
1632123090000|2021-09-20 07:31:30|4245.5|4245.5|4246.25|4246.25|4246.25|4246.25|4245.5|4245.5|0
1632123100000|2021-09-20 07:31:40|4246.55|4246.55|4246.48|4246.48|4246.6|4246.6|4246.3|4246.3|0
1632123110000|2021-09-20 07:31:50|4246.63|4246.63|4246.21|4246.21|4246.63|4246.63|4246.16|4246.16|0
1632123120000|2021-09-20 07:32:00|4246.36|4246.36|4246.71|4246.71|4247.1|4247.1|4246.36|4246.36|0
1632123130000|2021-09-20 07:32:10|4246.88|4246.88|4247.29|4247.29|4247.29|4247.29|4246.71|4246.71|0
1632123140000|2021-09-20 07:32:20|4246.99|4246.99|4246.35|4246.35|4246.99|4246.99|4246.35|4246.35|0
1632123150000|2021-09-20 07:32:30|4246.27|4246.27|4245.66|4245.66|4246.27|4246.27|4245.62|4245.62|0
1632123160000|2021-09-20 07:32:40|4245.81|4245.81|4245.96|4245.96|4245.96|4245.96|4245.81|4245.81|0
1632123170000|2021-09-20 07:32:50|4245.86|4245.86|4245.02|4245.02|4245.86|4245.86|4245.02|4245.02|0
1632123180000|2021-09-20 07:33:00|4244.72|4244.72|4245.32|4245.32|4245.32|4245.32|4244.7|4244.7|0
1632123190000|2021-09-20 07:33:10|4245.41|4245.41|4246.29|4246.29|4246.29|4246.29|4245.41|4245.41|0
1632123200000|2021-09-20 07:33:20|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|0
1632123210000|2021-09-20 07:33:30|4246.71|4246.71|4247.06|4247.06|4247.27|4247.27|4246.71|4246.71|0
1632123220000|2021-09-20 07:33:40|4246.98|4246.98|4246.29|4246.29|4246.98|4246.98|4245.99|4245.99|0
1632123230000|2021-09-20 07:33:50|4246.2|4246.2|4246.82|4246.82|4246.82|4246.82|4246.2|4246.2|0
1632123240000|2021-09-20 07:34:00|4247.12|4247.12|4246.57|4246.57|4247.12|4247.12|4246.57|4246.57|0
1632123250000|2021-09-20 07:34:10|4246.74|4246.74|4248.01|4248.01|4248.01|4248.01|4246.74|4246.74|0
1632123260000|2021-09-20 07:34:20|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|0
1632123270000|2021-09-20 07:34:30|4248.15|4248.15|4248.19|4248.19|4248.19|4248.19|4248.15|4248.15|0
1632123280000|2021-09-20 07:34:40|4248.07|4248.07|4247.28|4247.28|4248.07|4248.07|4247.28|4247.28|0
1632123290000|2021-09-20 07:34:50|4246.38|4246.38|4245.39|4245.39|4246.38|4246.38|4245.39|4245.39|0
1632123300000|2021-09-20 07:35:00|4245.24|4245.24|4244.79|4244.79|4245.24|4245.24|4244.79|4244.79|0
1632123310000|2021-09-20 07:35:10|4244.49|4244.49|4244.03|4244.03|4244.49|4244.49|4244.03|4244.03|0
1632123330000|2021-09-20 07:35:30|4243.73|4243.73|4243.9|4243.9|4243.9|4243.9|4243.73|4243.73|0
1632123340000|2021-09-20 07:35:40|4243.6|4243.6|4244.06|4244.06|4244.06|4244.06|4243.16|4243.16|0
1632123350000|2021-09-20 07:35:50|4244.24|4244.24|4244.74|4244.74|4244.78|4244.78|4244.24|4244.24|0
1632123360000|2021-09-20 07:36:00|4244.62|4244.62|4244.61|4244.61|4244.85|4244.85|4244.55|4244.55|0
1632123370000|2021-09-20 07:36:10|4244.72|4244.72|4244.33|4244.33|4244.72|4244.72|4244.33|4244.33|0
1632123380000|2021-09-20 07:36:20|4244.38|4244.38|4244.73|4244.73|4244.73|4244.73|4244.37|4244.37|0
1632123390000|2021-09-20 07:36:30|4245.03|4245.03|4245.29|4245.29|4245.64|4245.64|4245.03|4245.03|0
1632123400000|2021-09-20 07:36:40|4245.2|4245.2|4245.5|4245.5|4245.5|4245.5|4245.2|4245.2|0
1632123410000|2021-09-20 07:36:50|4245.94|4245.94|4246.25|4246.25|4246.39|4246.39|4245.8|4245.8|0
1632123420000|2021-09-20 07:37:00|4246.51|4246.51|4246.2|4246.2|4246.69|4246.69|4246.2|4246.2|0
1632123430000|2021-09-20 07:37:10|4246.5|4246.5|4245.33|4245.33|4246.59|4246.59|4245.33|4245.33|0
1632123440000|2021-09-20 07:37:20|4245.64|4245.64|4245.69|4245.69|4245.69|4245.69|4245.64|4245.64|0
1632123450000|2021-09-20 07:37:30|4245.39|4245.39|4245.99|4245.99|4246.59|4246.59|4245.39|4245.39|0
1632123460000|2021-09-20 07:37:40|4245.69|4245.69|4245.78|4245.78|4245.78|4245.78|4245.69|4245.69|0
1632123470000|2021-09-20 07:37:50|4245.87|4245.87|4245.64|4245.64|4245.87|4245.87|4245.64|4245.64|0
1632123480000|2021-09-20 07:38:00|4245.7|4245.7|4245.75|4245.75|4245.75|4245.75|4245.7|4245.7|0
1632123490000|2021-09-20 07:38:10|4245.8|4245.8|4246.53|4246.53|4246.53|4246.53|4245.8|4245.8|0
1632123500000|2021-09-20 07:38:20|4246.36|4246.36|4246.32|4246.32|4246.36|4246.36|4246.01|4246.01|0
1632123510000|2021-09-20 07:38:30|4246.92|4246.92|4246.92|4246.92|4246.92|4246.92|4246.92|4246.92|0
1632123520000|2021-09-20 07:38:40|4246.99|4246.99|4247.11|4247.11|4247.11|4247.11|4246.99|4246.99|0
1632123530000|2021-09-20 07:38:50|4246.51|4246.51|4246.92|4246.92|4246.98|4246.98|4246.51|4246.51|0
1632123540000|2021-09-20 07:39:00|4246.62|4246.62|4246.87|4246.87|4246.87|4246.87|4246.58|4246.58|0
1632123550000|2021-09-20 07:39:10|4247.48|4247.48|4246.12|4246.12|4247.48|4247.48|4246.12|4246.12|0
1632123570000|2021-09-20 07:39:30|4246.1|4246.1|4246.1|4246.1|4246.1|4246.1|4246.1|4246.1|0
1632123580000|2021-09-20 07:39:40|4246.06|4246.06|4246.06|4246.06|4246.06|4246.06|4246.06|4246.06|0
1632123590000|2021-09-20 07:39:50|4246.36|4246.36|4246.66|4246.66|4246.66|4246.66|4246.36|4246.36|0
1632123600000|2021-09-20 07:40:00|4246.72|4246.72|4245.96|4245.96|4246.89|4246.89|4245.96|4245.96|0
1632123610000|2021-09-20 07:40:10|4245.67|4245.67|4245.38|4245.38|4245.81|4245.81|4245.38|4245.38|0
1632123620000|2021-09-20 07:40:20|4245.98|4245.98|4245.08|4245.08|4245.98|4245.98|4245.08|4245.08|0
1632123630000|2021-09-20 07:40:30|4244.99|4244.99|4244.37|4244.37|4244.99|4244.99|4244.07|4244.07|0
1632123640000|2021-09-20 07:40:40|4244.64|4244.64|4244.98|4244.98|4244.98|4244.98|4244.64|4244.64|0
1632123650000|2021-09-20 07:40:50|4244.92|4244.92|4244.77|4244.77|4244.92|4244.92|4244.77|4244.77|0
1632123660000|2021-09-20 07:41:00|4244.48|4244.48|4245.53|4245.53|4245.53|4245.53|4244.48|4244.48|0
1632123670000|2021-09-20 07:41:10|4245.67|4245.67|4246.01|4246.01|4246.01|4246.01|4245.67|4245.67|0
1632123680000|2021-09-20 07:41:20|4245.41|4245.41|4245.49|4245.49|4245.49|4245.49|4245.11|4245.11|0
1632123690000|2021-09-20 07:41:30|4245.57|4245.57|4245.55|4245.55|4245.57|4245.57|4245.55|4245.55|0
1632123700000|2021-09-20 07:41:40|4245.25|4245.25|4245.2|4245.2|4245.25|4245.25|4245.2|4245.2|0
1632123710000|2021-09-20 07:41:50|4244.93|4244.93|4241.64|4241.64|4244.93|4244.93|4241.52|4241.52|0
1632123720000|2021-09-20 07:42:00|4241.49|4241.49|4241.24|4241.24|4241.64|4241.64|4241.19|4241.19|0
1632123730000|2021-09-20 07:42:10|4241.18|4241.18|4240.87|4240.87|4241.48|4241.48|4240.87|4240.87|0
1632123740000|2021-09-20 07:42:20|4240.6|4240.6|4238.66|4238.66|4240.6|4240.6|4238.66|4238.66|0
1632123750000|2021-09-20 07:42:30|4238.61|4238.61|4238.53|4238.53|4238.61|4238.61|4238.49|4238.49|0
1632123760000|2021-09-20 07:42:40|4237.93|4237.93|4238.17|4238.17|4238.23|4238.23|4237.93|4237.93|0
1632123770000|2021-09-20 07:42:50|4238.08|4238.08|4238.08|4238.08|4238.08|4238.08|4238.08|4238.08|0
1632123780000|2021-09-20 07:43:00|4238.68|4238.68|4240.5|4240.5|4240.5|4240.5|4238.68|4238.68|0
1632123790000|2021-09-20 07:43:10|4240.55|4240.55|4239.65|4239.65|4240.55|4240.55|4239.65|4239.65|0
1632123800000|2021-09-20 07:43:20|4239.95|4239.95|4240.78|4240.78|4240.78|4240.78|4239.95|4239.95|0
1632123810000|2021-09-20 07:43:30|4240.48|4240.48|4240.48|4240.48|4240.48|4240.48|4240.48|4240.48|0
1632123830000|2021-09-20 07:43:50|4240.78|4240.78|4240.93|4240.93|4240.93|4240.93|4240.78|4240.78|0
1632123840000|2021-09-20 07:44:00|4241.08|4241.08|4241.78|4241.78|4241.78|4241.78|4241.08|4241.08|0
1632123850000|2021-09-20 07:44:10|4242.08|4242.08|4241.95|4241.95|4242.08|4242.08|4241.77|4241.77|0
1632123860000|2021-09-20 07:44:20|4242.25|4242.25|4242.04|4242.04|4242.64|4242.64|4242.04|4242.04|0
1632123870000|2021-09-20 07:44:30|4242.1|4242.1|4242.09|4242.09|4242.38|4242.38|4242.09|4242.09|0
1632123880000|2021-09-20 07:44:40|4242.39|4242.39|4242.85|4242.85|4242.85|4242.85|4242.39|4242.39|0
1632123890000|2021-09-20 07:44:50|4242.68|4242.68|4242.85|4242.85|4242.85|4242.85|4242.68|4242.68|0
1632123900000|2021-09-20 07:45:00|4242.55|4242.55|4242.55|4242.55|4242.55|4242.55|4242.55|4242.55|0
1632123910000|2021-09-20 07:45:10|4242.25|4242.25|4242.25|4242.25|4242.25|4242.25|4242.25|4242.25|0
1632123920000|2021-09-20 07:45:20|4242.31|4242.31|4243.42|4243.42|4243.42|4243.42|4242.31|4242.31|0
1632123930000|2021-09-20 07:45:30|4243.5|4243.5|4243.61|4243.61|4243.61|4243.61|4243.5|4243.5|0
1632123940000|2021-09-20 07:45:40|4243.78|4243.78|4243.78|4243.78|4243.78|4243.78|4243.78|4243.78|0
1632123950000|2021-09-20 07:45:50|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|0
1632123960000|2021-09-20 07:46:00|4242.58|4242.58|4241.93|4241.93|4242.58|4242.58|4241.89|4241.89|0
1632123970000|2021-09-20 07:46:10|4241.48|4241.48|4241.3|4241.3|4241.63|4241.63|4241.3|4241.3|0
1632123980000|2021-09-20 07:46:20|4241.19|4241.19|4241.29|4241.29|4241.29|4241.29|4241.19|4241.19|0
1632123990000|2021-09-20 07:46:30|4241.15|4241.15|4241.31|4241.31|4241.6|4241.6|4241.15|4241.15|0
1632124000000|2021-09-20 07:46:40|4241.01|4241.01|4241.01|4241.01|4241.01|4241.01|4241.01|4241.01|0
1632124010000|2021-09-20 07:46:50|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|0
1632124020000|2021-09-20 07:47:00|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|0
1632124030000|2021-09-20 07:47:10|4241.01|4241.01|4239.52|4239.52|4241.07|4241.07|4239.37|4239.37|0
1632124040000|2021-09-20 07:47:20|4239.82|4239.82|4239.82|4239.82|4239.82|4239.82|4239.82|4239.82|0
1632124050000|2021-09-20 07:47:30|4239.85|4239.85|4239.85|4239.85|4239.85|4239.85|4239.85|4239.85|0
1632124060000|2021-09-20 07:47:40|4239.54|4239.54|4239.85|4239.85|4239.85|4239.85|4239.54|4239.54|0
1632124080000|2021-09-20 07:48:00|4239.55|4239.55|4240.04|4240.04|4240.35|4240.35|4239.29|4239.29|0
1632124090000|2021-09-20 07:48:10|4240.07|4240.07|4240.45|4240.45|4240.54|4240.54|4239.89|4239.89|0
1632124100000|2021-09-20 07:48:20|4240.41|4240.41|4240.02|4240.02|4240.41|4240.41|4240.02|4240.02|0
1632124110000|2021-09-20 07:48:30|4239.97|4239.97|4239.31|4239.31|4239.97|4239.97|4239.25|4239.25|0
1632124130000|2021-09-20 07:48:50|4239.11|4239.11|4238.23|4238.23|4239.15|4239.15|4238.23|4238.23|0
1632124140000|2021-09-20 07:49:00|4238.19|4238.19|4238.42|4238.42|4238.42|4238.42|4238.19|4238.19|0
1632124150000|2021-09-20 07:49:10|4237.82|4237.82|4237.9|4237.9|4237.9|4237.9|4237.82|4237.82|0
1632124160000|2021-09-20 07:49:20|4237.63|4237.63|4237.08|4237.08|4237.63|4237.63|4237.08|4237.08|0
1632124180000|2021-09-20 07:49:40|4237.25|4237.25|4237.25|4237.25|4237.25|4237.25|4237.25|4237.25|0
1632124190000|2021-09-20 07:49:50|4236.95|4236.95|4237.55|4237.55|4237.55|4237.55|4236.95|4236.95|0
1632124200000|2021-09-20 07:50:00|4237.47|4237.47|4237.47|4237.47|4237.47|4237.47|4237.47|4237.47|0
1632124210000|2021-09-20 07:50:10|4236.14|4236.14|4236.35|4236.35|4236.35|4236.35|4235.96|4235.96|0
1632124220000|2021-09-20 07:50:20|4236.05|4236.05|4236.65|4236.65|4236.65|4236.65|4236.05|4236.05|0
1632124230000|2021-09-20 07:50:30|4236.58|4236.58|4235.88|4235.88|4236.58|4236.58|4235.88|4235.88|0
1632124240000|2021-09-20 07:50:40|4236.19|4236.19|4237.57|4237.57|4237.57|4237.57|4236.19|4236.19|0
1632124260000|2021-09-20 07:51:00|4237.66|4237.66|4238.5|4238.5|4238.5|4238.5|4237.66|4237.66|0
1632124270000|2021-09-20 07:51:10|4239.1|4239.1|4239.55|4239.55|4239.55|4239.55|4239.1|4239.1|0
1632124280000|2021-09-20 07:51:20|4239.67|4239.67|4239.67|4239.67|4239.67|4239.67|4239.67|4239.67|0
1632124290000|2021-09-20 07:51:30|4239.97|4239.97|4239.64|4239.64|4239.97|4239.97|4239.61|4239.61|0
1632124310000|2021-09-20 07:51:50|4239.59|4239.59|4239.59|4239.59|4239.59|4239.59|4239.59|4239.59|0
1632124320000|2021-09-20 07:52:00|4239.74|4239.74|4240.14|4240.14|4240.14|4240.14|4239.74|4239.74|0
1632124330000|2021-09-20 07:52:10|4239.84|4239.84|4238.07|4238.07|4239.84|4239.84|4238.07|4238.07|0
1632124340000|2021-09-20 07:52:20|4237.99|4237.99|4239.16|4239.16|4239.16|4239.16|4237.95|4237.95|0
1632124350000|2021-09-20 07:52:30|4239.46|4239.46|4239.2|4239.2|4239.5|4239.5|4239.2|4239.2|0
1632124360000|2021-09-20 07:52:40|4239.05|4239.05|4239.5|4239.5|4239.5|4239.5|4239.05|4239.05|0
1632124380000|2021-09-20 07:53:00|4240.11|4240.11|4240.43|4240.43|4240.47|4240.47|4240.11|4240.11|0
1632124390000|2021-09-20 07:53:10|4239.82|4239.82|4239.38|4239.38|4239.91|4239.91|4239.38|4239.38|0
1632124400000|2021-09-20 07:53:20|4239.23|4239.23|4238.95|4238.95|4239.23|4239.23|4238.45|4238.45|0
1632124410000|2021-09-20 07:53:30|4239|4239|4238.52|4238.52|4239.04|4239.04|4238.52|4238.52|0
1632124420000|2021-09-20 07:53:40|4238.37|4238.37|4237.11|4237.11|4238.52|4238.52|4237.11|4237.11|0
1632124430000|2021-09-20 07:53:50|4236.85|4236.85|4236.41|4236.41|4236.85|4236.85|4236.41|4236.41|0
1632124440000|2021-09-20 07:54:00|4236.24|4236.24|4236.31|4236.31|4236.62|4236.62|4235.9|4235.9|0
1632124450000|2021-09-20 07:54:10|4236.39|4236.39|4236|4236|4236.39|4236.39|4236|4236|0
1632124460000|2021-09-20 07:54:20|4236.18|4236.18|4236.44|4236.44|4236.44|4236.44|4235.83|4235.83|0
1632124470000|2021-09-20 07:54:30|4236.59|4236.59|4236.16|4236.16|4237.09|4237.09|4236.16|4236.16|0
1632124490000|2021-09-20 07:54:50|4236.12|4236.12|4236.12|4236.12|4236.72|4236.72|4236.12|4236.12|0
1632124500000|2021-09-20 07:55:00|4236.27|4236.27|4236.11|4236.11|4236.27|4236.27|4235.67|4235.67|0
1632124510000|2021-09-20 07:55:10|4236.16|4236.16|4236|4236|4236.46|4236.46|4236|4236|0
1632124520000|2021-09-20 07:55:20|4235.82|4235.82|4236.72|4236.72|4236.72|4236.72|4235.82|4235.82|0
1632124530000|2021-09-20 07:55:30|4236.76|4236.76|4236.68|4236.68|4236.99|4236.99|4236.68|4236.68|0
1632124550000|2021-09-20 07:55:50|4236.38|4236.38|4236.38|4236.38|4236.38|4236.38|4236.38|4236.38|0
1632124560000|2021-09-20 07:56:00|4235.78|4235.78|4235.99|4235.99|4236.05|4236.05|4235.78|4235.78|0
1632124570000|2021-09-20 07:56:10|4236.59|4236.59|4236.08|4236.08|4236.68|4236.68|4236.08|4236.08|0
1632124580000|2021-09-20 07:56:20|4236.03|4236.03|4236.72|4236.72|4236.72|4236.72|4236.03|4236.03|0
1632124590000|2021-09-20 07:56:30|4236.81|4236.81|4237.25|4237.25|4237.25|4237.25|4236.81|4236.81|0
1632124610000|2021-09-20 07:56:50|4236.96|4236.96|4237.25|4237.25|4237.25|4237.25|4236.96|4236.96|0
1632124620000|2021-09-20 07:57:00|4237.07|4237.07|4236.58|4236.58|4237.07|4237.07|4236.58|4236.58|0
1632124630000|2021-09-20 07:57:10|4236.73|4236.73|4236.57|4236.57|4236.73|4236.73|4236.03|4236.03|0
1632124640000|2021-09-20 07:57:20|4236.27|4236.27|4236.87|4236.87|4236.87|4236.87|4236.27|4236.27|0
1632124650000|2021-09-20 07:57:30|4236.72|4236.72|4237|4237|4237|4237|4236.72|4236.72|0
1632124660000|2021-09-20 07:57:40|4236.96|4236.96|4236.92|4236.92|4236.96|4236.96|4236.66|4236.66|0
1632124670000|2021-09-20 07:57:50|4237.21|4237.21|4237.21|4237.21|4237.21|4237.21|4237.21|4237.21|0
1632124680000|2021-09-20 07:58:00|4236.91|4236.91|4238.56|4238.56|4238.66|4238.66|4236.61|4236.61|0
1632124690000|2021-09-20 07:58:10|4238.61|4238.61|4239.08|4239.08|4239.08|4239.08|4238.61|4238.61|0
1632124700000|2021-09-20 07:58:20|4239.38|4239.38|4239.61|4239.61|4239.61|4239.61|4239.38|4239.38|0
1632124710000|2021-09-20 07:58:30|4239.66|4239.66|4239.06|4239.06|4239.66|4239.66|4239.06|4239.06|0
1632124720000|2021-09-20 07:58:40|4238.91|4238.91|4239.52|4239.52|4239.52|4239.52|4238.76|4238.76|0
1632124730000|2021-09-20 07:58:50|4239.82|4239.82|4240.17|4240.17|4240.17|4240.17|4239.82|4239.82|0
1632124740000|2021-09-20 07:59:00|4240.62|4240.62|4239.64|4239.64|4240.62|4240.62|4239.64|4239.64|0
1632124760000|2021-09-20 07:59:20|4239.49|4239.49|4239.64|4239.64|4239.64|4239.64|4239.49|4239.49|0
1632124770000|2021-09-20 07:59:30|4239.69|4239.69|4240.1|4240.1|4240.1|4240.1|4239.69|4239.69|0
1632124780000|2021-09-20 07:59:40|4240.05|4240.05|4240.91|4240.91|4240.91|4240.91|4240|4240|0
1632124790000|2021-09-20 07:59:50|4240.31|4240.31|4240.26|4240.26|4240.31|4240.31|4240.26|4240.26|0
1632124800000|2021-09-20 08:00:00|4240.28|4240.28|4239.34|4239.34|4240.28|4240.28|4239.34|4239.34|0
1632124810000|2021-09-20 08:00:10|4239.65|4239.65|4241.15|4241.15|4241.15|4241.15|4239.65|4239.65|0
1632124820000|2021-09-20 08:00:20|4240.97|4240.97|4241.38|4241.38|4241.38|4241.38|4240.97|4240.97|0
1632124840000|2021-09-20 08:00:40|4241.68|4241.68|4241.79|4241.79|4241.79|4241.79|4241.68|4241.68|0
1632124850000|2021-09-20 08:00:50|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|4241.77|4241.77|0
1632124860000|2021-09-20 08:01:00|4241.68|4241.68|4241.53|4241.53|4241.68|4241.68|4241.39|4241.39|0
1632124870000|2021-09-20 08:01:10|4241.23|4241.23|4241.53|4241.53|4241.53|4241.53|4241.23|4241.23|0
1632124880000|2021-09-20 08:01:20|4240.94|4240.94|4240.55|4240.55|4240.94|4240.94|4240.55|4240.55|0
1632124890000|2021-09-20 08:01:30|4240.64|4240.64|4240.55|4240.55|4240.85|4240.85|4240.55|4240.55|0
1632124900000|2021-09-20 08:01:40|4240.69|4240.69|4241.05|4241.05|4241.3|4241.3|4240.69|4240.69|0
1632124910000|2021-09-20 08:01:50|4241.35|4241.35|4241.41|4241.41|4241.41|4241.41|4241.35|4241.35|0
1632124920000|2021-09-20 08:02:00|4241.56|4241.56|4240.71|4240.71|4241.56|4241.56|4240.65|4240.65|0
1632124930000|2021-09-20 08:02:10|4240.56|4240.56|4240.56|4240.56|4240.56|4240.56|4240.11|4240.11|0
1632124940000|2021-09-20 08:02:20|4240.74|4240.74|4240.74|4240.74|4240.74|4240.74|4240.74|4240.74|0
1632124950000|2021-09-20 08:02:30|4241.34|4241.34|4241.04|4241.04|4241.34|4241.34|4241.04|4241.04|0
1632124970000|2021-09-20 08:02:50|4240.93|4240.93|4240.52|4240.52|4240.93|4240.93|4240.52|4240.52|0
1632124980000|2021-09-20 08:03:00|4240.37|4240.37|4239.98|4239.98|4240.37|4240.37|4239.98|4239.98|0
1632125000000|2021-09-20 08:03:20|4239.83|4239.83|4239.34|4239.34|4239.83|4239.83|4239.34|4239.34|0
1632125010000|2021-09-20 08:03:30|4239.38|4239.38|4240.45|4240.45|4240.45|4240.45|4239.38|4239.38|0
1632125020000|2021-09-20 08:03:40|4240.75|4240.75|4241.65|4241.65|4241.65|4241.65|4240.75|4240.75|0
1632125030000|2021-09-20 08:03:50|4241.92|4241.92|4242|4242|4242|4242|4241.92|4241.92|0
1632125040000|2021-09-20 08:04:00|4242.05|4242.05|4242.4|4242.4|4242.4|4242.4|4242.05|4242.05|0
1632125050000|2021-09-20 08:04:10|4242.48|4242.48|4242.69|4242.69|4242.69|4242.69|4242.48|4242.48|0
1632125060000|2021-09-20 08:04:20|4242.24|4242.24|4243.04|4243.04|4243.19|4243.19|4242.24|4242.24|0
1632125070000|2021-09-20 08:04:30|4243.08|4243.08|4243.22|4243.22|4243.38|4243.38|4242.88|4242.88|0
1632125080000|2021-09-20 08:04:40|4243.53|4243.53|4243.98|4243.98|4244.28|4244.28|4243.53|4243.53|0
1632125090000|2021-09-20 08:04:50|4244.28|4244.28|4244.58|4244.58|4244.58|4244.58|4244.28|4244.28|0
1632125100000|2021-09-20 08:05:00|4244.62|4244.62|4244.56|4244.56|4244.62|4244.62|4244.56|4244.56|0
1632125120000|2021-09-20 08:05:20|4244.52|4244.52|4244.6|4244.6|4244.6|4244.6|4244.52|4244.52|0
1632125130000|2021-09-20 08:05:30|4244.55|4244.55|4244.3|4244.3|4244.6|4244.6|4244.3|4244.3|0
1632125140000|2021-09-20 08:05:40|4244.26|4244.26|4244.26|4244.26|4244.26|4244.26|4244.26|4244.26|0
1632125150000|2021-09-20 08:05:50|4244.56|4244.56|4244.53|4244.53|4244.58|4244.58|4244.53|4244.53|0
1632125160000|2021-09-20 08:06:00|4244.17|4244.17|4243.19|4243.19|4244.17|4244.17|4243.16|4243.16|0
1632125170000|2021-09-20 08:06:10|4243.23|4243.23|4242.65|4242.65|4243.23|4243.23|4242.63|4242.63|0
1632125180000|2021-09-20 08:06:20|4243.56|4243.56|4244|4244|4244|4244|4243.56|4243.56|0
1632125190000|2021-09-20 08:06:30|4244.03|4244.03|4244.6|4244.6|4244.91|4244.91|4244.03|4244.03|0
1632125210000|2021-09-20 08:06:50|4244.91|4244.91|4245.68|4245.68|4245.68|4245.68|4244.91|4244.91|0
1632125220000|2021-09-20 08:07:00|4246.67|4246.67|4247.06|4247.06|4247.06|4247.06|4246.67|4246.67|0
1632125230000|2021-09-20 08:07:10|4247.02|4247.02|4247.83|4247.83|4247.83|4247.83|4247.02|4247.02|0
1632125240000|2021-09-20 08:07:20|4247.53|4247.53|4245.66|4245.66|4247.55|4247.55|4245.66|4245.66|0
1632125250000|2021-09-20 08:07:30|4245.81|4245.81|4245.73|4245.73|4245.81|4245.81|4245.73|4245.73|0
1632125260000|2021-09-20 08:07:40|4245.68|4245.68|4245.29|4245.29|4245.68|4245.68|4245.29|4245.29|0
1632125270000|2021-09-20 08:07:50|4245.37|4245.37|4245.25|4245.25|4245.37|4245.37|4245.25|4245.25|0
1632125280000|2021-09-20 08:08:00|4244.95|4244.95|4245.19|4245.19|4245.25|4245.25|4244.95|4244.95|0
1632125290000|2021-09-20 08:08:10|4245.04|4245.04|4244.14|4244.14|4245.04|4245.04|4244.14|4244.14|0
1632125300000|2021-09-20 08:08:20|4244.74|4244.74|4244.78|4244.78|4244.78|4244.78|4244.74|4244.74|0
1632125310000|2021-09-20 08:08:30|4244.73|4244.73|4244.13|4244.13|4244.73|4244.73|4244.13|4244.13|0
1632125320000|2021-09-20 08:08:40|4244.01|4244.01|4244.28|4244.28|4244.28|4244.28|4244.01|4244.01|0
1632125330000|2021-09-20 08:08:50|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|0
1632125340000|2021-09-20 08:09:00|4244.18|4244.18|4244.18|4244.18|4244.18|4244.18|4244.18|4244.18|0
1632125350000|2021-09-20 08:09:10|4245.13|4245.13|4243.84|4243.84|4245.13|4245.13|4243.84|4243.84|0
1632125360000|2021-09-20 08:09:20|4243.24|4243.24|4242.28|4242.28|4243.24|4243.24|4242.28|4242.28|0
1632125370000|2021-09-20 08:09:30|4242.26|4242.26|4243.01|4243.01|4243.01|4243.01|4242.26|4242.26|0
1632125380000|2021-09-20 08:09:40|4242.96|4242.96|4242.66|4242.66|4242.96|4242.96|4242.66|4242.66|0
1632125390000|2021-09-20 08:09:50|4242.51|4242.51|4242.51|4242.51|4242.51|4242.51|4242.51|4242.51|0
1632125410000|2021-09-20 08:10:10|4242.21|4242.21|4240.34|4240.34|4242.21|4242.21|4240.34|4240.34|0
1632125420000|2021-09-20 08:10:20|4240.64|4240.64|4240.64|4240.64|4240.64|4240.64|4240.64|4240.64|0
1632125430000|2021-09-20 08:10:30|4240.94|4240.94|4240.04|4240.04|4240.94|4240.94|4240|4240|0
1632125440000|2021-09-20 08:10:40|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|0
1632125450000|2021-09-20 08:10:50|4239.73|4239.73|4239.69|4239.69|4239.73|4239.73|4239.38|4239.38|0
1632125460000|2021-09-20 08:11:00|4239.11|4239.11|4239.05|4239.05|4239.11|4239.11|4239.05|4239.05|0
1632125470000|2021-09-20 08:11:10|4239|4239|4239.44|4239.44|4239.44|4239.44|4238.92|4238.92|0
1632125480000|2021-09-20 08:11:20|4239.97|4239.97|4240.29|4240.29|4240.34|4240.34|4239.97|4239.97|0
1632125490000|2021-09-20 08:11:30|4240.2|4240.2|4239.61|4239.61|4240.2|4240.2|4239.61|4239.61|0
1632125500000|2021-09-20 08:11:40|4239.75|4239.75|4240.67|4240.67|4240.67|4240.67|4239.75|4239.75|0
1632125510000|2021-09-20 08:11:50|4240.5|4240.5|4239.82|4239.82|4240.5|4240.5|4239.82|4239.82|0
1632125520000|2021-09-20 08:12:00|4239.97|4239.97|4240.65|4240.65|4240.65|4240.65|4239.97|4239.97|0
1632125530000|2021-09-20 08:12:10|4240.48|4240.48|4241.12|4241.12|4241.27|4241.27|4240.48|4240.48|0
1632125540000|2021-09-20 08:12:20|4240.82|4240.82|4240.52|4240.52|4240.82|4240.82|4240.52|4240.52|0
1632125550000|2021-09-20 08:12:30|4240.43|4240.43|4240.28|4240.28|4240.43|4240.43|4239.98|4239.98|0
1632125560000|2021-09-20 08:12:40|4240.24|4240.24|4240.24|4240.24|4240.24|4240.24|4240.24|4240.24|0
1632125570000|2021-09-20 08:12:50|4240.39|4240.39|4241.49|4241.49|4241.53|4241.53|4240.24|4240.24|0
1632125580000|2021-09-20 08:13:00|4241.58|4241.58|4241.37|4241.37|4241.67|4241.67|4241.37|4241.37|0
1632125590000|2021-09-20 08:13:10|4241.07|4241.07|4241.07|4241.07|4241.07|4241.07|4241.07|4241.07|0
1632125600000|2021-09-20 08:13:20|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|0
1632125610000|2021-09-20 08:13:30|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|0
1632125620000|2021-09-20 08:13:40|4241.5|4241.5|4241.39|4241.39|4241.5|4241.5|4241.27|4241.27|0
1632125630000|2021-09-20 08:13:50|4241.43|4241.43|4240.52|4240.52|4241.43|4241.43|4240.52|4240.52|0
1632125640000|2021-09-20 08:14:00|4240.46|4240.46|4241.12|4241.12|4241.12|4241.12|4240.35|4240.35|0
1632125650000|2021-09-20 08:14:10|4241.01|4241.01|4240.79|4240.79|4241.01|4241.01|4240.79|4240.79|0
1632125670000|2021-09-20 08:14:30|4240.67|4240.67|4239.8|4239.8|4240.67|4240.67|4239.65|4239.65|0
1632125680000|2021-09-20 08:14:40|4240.1|4240.1|4240.1|4240.1|4240.1|4240.1|4240.1|4240.1|0
1632125690000|2021-09-20 08:14:50|4239.92|4239.92|4239.47|4239.47|4239.92|4239.92|4239.47|4239.47|0
1632125700000|2021-09-20 08:15:00|4239.51|4239.51|4239.9|4239.9|4239.9|4239.9|4239.47|4239.47|0
1632125710000|2021-09-20 08:15:10|4239.94|4239.94|4239.98|4239.98|4239.98|4239.98|4239.94|4239.94|0
1632125740000|2021-09-20 08:15:40|4240.1|4240.1|4240.07|4240.07|4240.1|4240.1|4239.78|4239.78|0
1632125750000|2021-09-20 08:15:50|4240.16|4240.16|4240.16|4240.16|4240.16|4240.16|4240.16|4240.16|0
1632125760000|2021-09-20 08:16:00|4240.02|4240.02|4239.22|4239.22|4240.02|4240.02|4239.07|4239.07|0
1632125770000|2021-09-20 08:16:10|4239.04|4239.04|4239.19|4239.19|4239.22|4239.22|4239.04|4239.04|0
1632125780000|2021-09-20 08:16:20|4239.08|4239.08|4239.08|4239.08|4239.08|4239.08|4239.08|4239.08|0
1632125790000|2021-09-20 08:16:30|4239.17|4239.17|4239.17|4239.17|4239.17|4239.17|4239.17|4239.17|0
1632125800000|2021-09-20 08:16:40|4239.32|4239.32|4239.32|4239.32|4239.37|4239.37|4239.32|4239.32|0
1632125810000|2021-09-20 08:16:50|4239.23|4239.23|4239.26|4239.26|4239.77|4239.77|4239.23|4239.23|0
1632125820000|2021-09-20 08:17:00|4239.71|4239.71|4239.71|4239.71|4239.71|4239.71|4239.71|4239.71|0
1632125830000|2021-09-20 08:17:10|4239.62|4239.62|4239.56|4239.56|4239.62|4239.62|4239.47|4239.47|0
1632125860000|2021-09-20 08:17:40|4239.47|4239.47|4239.89|4239.89|4239.89|4239.89|4239.42|4239.42|0
1632125870000|2021-09-20 08:17:50|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|0
1632125880000|2021-09-20 08:18:00|4239.83|4239.83|4239.77|4239.77|4239.83|4239.83|4239.74|4239.74|0
1632125890000|2021-09-20 08:18:10|4239.83|4239.83|4240.11|4240.11|4240.11|4240.11|4239.83|4239.83|0
1632125900000|2021-09-20 08:18:20|4240.2|4240.2|4240.2|4240.2|4240.2|4240.2|4240.2|4240.2|0
1632125910000|2021-09-20 08:18:30|4240.31|4240.31|4240.15|4240.15|4240.43|4240.43|4239.98|4239.98|0
1632125920000|2021-09-20 08:18:40|4240.01|4240.01|4240.01|4240.01|4240.01|4240.01|4240.01|4240.01|0
1632125930000|2021-09-20 08:18:50|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|0
1632125940000|2021-09-20 08:19:00|4239.25|4239.25|4239.51|4239.51|4239.51|4239.51|4239.25|4239.25|0
1632125950000|2021-09-20 08:19:10|4239.59|4239.59|4239.59|4239.59|4239.59|4239.59|4239.59|4239.59|0
1632125960000|2021-09-20 08:19:20|4239.68|4239.68|4239.88|4239.88|4239.88|4239.88|4239.68|4239.68|0
1632125990000|2021-09-20 08:19:50|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|0
1632126000000|2021-09-20 08:20:00|4240.21|4240.21|4240.3|4240.3|4240.3|4240.3|4240.21|4240.21|0
1632126010000|2021-09-20 08:20:10|4239.86|4239.86|4240.11|4240.11|4240.41|4240.41|4239.8|4239.8|0
1632126020000|2021-09-20 08:20:20|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|0
1632126030000|2021-09-20 08:20:30|4240.37|4240.37|4240.37|4240.37|4240.37|4240.37|4240.37|4240.37|0
1632126040000|2021-09-20 08:20:40|4240.67|4240.67|4239.17|4239.17|4240.67|4240.67|4239.17|4239.17|0
1632126050000|2021-09-20 08:20:50|4239.26|4239.26|4239.26|4239.26|4239.26|4239.26|4239.26|4239.26|0
1632126060000|2021-09-20 08:21:00|4239.48|4239.48|4240.41|4240.41|4240.47|4240.47|4239.48|4239.48|0
1632126070000|2021-09-20 08:21:10|4240.32|4240.32|4240.68|4240.68|4240.85|4240.85|4240.15|4240.15|0
1632126080000|2021-09-20 08:21:20|4240.79|4240.79|4241.54|4241.54|4241.8|4241.8|4240.77|4240.77|0
1632126090000|2021-09-20 08:21:30|4241.99|4241.99|4243.5|4243.5|4243.5|4243.5|4241.58|4241.58|0
1632126100000|2021-09-20 08:21:40|4243.16|4243.16|4243.77|4243.77|4243.97|4243.97|4242.75|4242.75|0
1632126110000|2021-09-20 08:21:50|4243.81|4243.81|4243.72|4243.72|4243.94|4243.94|4243.64|4243.64|0
1632126120000|2021-09-20 08:22:00|4243.66|4243.66|4242.97|4242.97|4243.66|4243.66|4242.86|4242.86|0
1632126130000|2021-09-20 08:22:10|4243.03|4243.03|4243.58|4243.58|4244.22|4244.22|4242.91|4242.91|0
1632126140000|2021-09-20 08:22:20|4243.46|4243.46|4243.82|4243.82|4243.93|4243.93|4243.46|4243.46|0
1632126150000|2021-09-20 08:22:30|4243.52|4243.52|4243.82|4243.82|4243.82|4243.82|4243.52|4243.52|0
1632126160000|2021-09-20 08:22:40|4243.53|4243.53|4243.61|4243.61|4243.61|4243.61|4243.53|4243.53|0
1632126170000|2021-09-20 08:22:50|4243.55|4243.55|4243.43|4243.43|4243.55|4243.55|4243.38|4243.38|0
1632126180000|2021-09-20 08:23:00|4243.32|4243.32|4244.37|4244.37|4244.42|4244.42|4243.32|4243.32|0
1632126190000|2021-09-20 08:23:10|4244.51|4244.51|4243.59|4243.59|4244.51|4244.51|4243.59|4243.59|0
1632126200000|2021-09-20 08:23:20|4243.57|4243.57|4243.66|4243.66|4243.66|4243.66|4243.57|4243.57|0
1632126210000|2021-09-20 08:23:30|4243.55|4243.55|4243.55|4243.55|4243.55|4243.55|4243.55|4243.55|0
1632126220000|2021-09-20 08:23:40|4243.4|4243.4|4243.06|4243.06|4243.4|4243.4|4242.76|4242.76|0
1632126230000|2021-09-20 08:23:50|4243.36|4243.36|4243.18|4243.18|4243.36|4243.36|4243.18|4243.18|0
1632126240000|2021-09-20 08:24:00|4243.01|4243.01|4242.75|4242.75|4243.05|4243.05|4242.75|4242.75|0
1632126250000|2021-09-20 08:24:10|4242.82|4242.82|4242.53|4242.53|4242.94|4242.94|4242.53|4242.53|0
1632126260000|2021-09-20 08:24:20|4242.62|4242.62|4242.24|4242.24|4242.62|4242.62|4242.24|4242.24|0
1632126270000|2021-09-20 08:24:30|4242.33|4242.33|4242.93|4242.93|4243.04|4243.04|4242.33|4242.33|0
1632126280000|2021-09-20 08:24:40|4242.97|4242.97|4242.98|4242.98|4243.04|4243.04|4242.97|4242.97|0
1632126290000|2021-09-20 08:24:50|4242.75|4242.75|4242.67|4242.67|4242.75|4242.75|4242.67|4242.67|0
1632126300000|2021-09-20 08:25:00|4242.63|4242.63|4242.67|4242.67|4242.67|4242.67|4242.63|4242.63|0
1632126310000|2021-09-20 08:25:10|4242.37|4242.37|4242.74|4242.74|4242.74|4242.74|4242.35|4242.35|0
1632126320000|2021-09-20 08:25:20|4242.78|4242.78|4242.18|4242.18|4242.78|4242.78|4242.18|4242.18|0
1632126330000|2021-09-20 08:25:30|4241.28|4241.28|4241.13|4241.13|4241.28|4241.28|4241.13|4241.13|0
1632126340000|2021-09-20 08:25:40|4241.02|4241.02|4241.02|4241.02|4241.02|4241.02|4241.02|4241.02|0
1632126350000|2021-09-20 08:25:50|4240.96|4240.96|4240.81|4240.81|4240.96|4240.96|4240.81|4240.81|0
1632126360000|2021-09-20 08:26:00|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|0
1632126370000|2021-09-20 08:26:10|4239.98|4239.98|4239.29|4239.29|4239.98|4239.98|4239.29|4239.29|0
1632126380000|2021-09-20 08:26:20|4238.98|4238.98|4238.68|4238.68|4238.98|4238.98|4238.68|4238.68|0
1632126390000|2021-09-20 08:26:30|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|0
1632126400000|2021-09-20 08:26:40|4238.09|4238.09|4237.79|4237.79|4238.09|4238.09|4237.79|4237.79|0
1632126410000|2021-09-20 08:26:50|4237.7|4237.7|4237.58|4237.58|4237.85|4237.85|4237.58|4237.58|0
1632126420000|2021-09-20 08:27:00|4237.4|4237.4|4237.4|4237.4|4237.4|4237.4|4237.4|4237.4|0
1632126430000|2021-09-20 08:27:10|4236.5|4236.5|4236.5|4236.5|4236.5|4236.5|4236.5|4236.5|0
1632126470000|2021-09-20 08:27:50|4236.8|4236.8|4236.82|4236.82|4236.82|4236.82|4236.8|4236.8|0
1632126480000|2021-09-20 08:28:00|4236.68|4236.68|4236.07|4236.07|4236.68|4236.68|4236.07|4236.07|0
1632126490000|2021-09-20 08:28:10|4236.15|4236.15|4236.33|4236.33|4236.33|4236.33|4236.15|4236.15|0
1632126500000|2021-09-20 08:28:20|4236.42|4236.42|4237.2|4237.2|4237.2|4237.2|4236.42|4236.42|0
1632126510000|2021-09-20 08:28:30|4237.24|4237.24|4237.43|4237.43|4237.43|4237.43|4237.24|4237.24|0
1632126520000|2021-09-20 08:28:40|4237.38|4237.38|4237.95|4237.95|4237.95|4237.95|4237.38|4237.38|0
1632126530000|2021-09-20 08:28:50|4238.02|4238.02|4237.54|4237.54|4238.14|4238.14|4237.54|4237.54|0
1632126540000|2021-09-20 08:29:00|4237.84|4237.84|4238.14|4238.14|4238.44|4238.44|4237.84|4237.84|0
1632126560000|2021-09-20 08:29:20|4238.31|4238.31|4238.68|4238.68|4239.02|4239.02|4238.31|4238.31|0
1632126570000|2021-09-20 08:29:30|4238.38|4238.38|4238.38|4238.38|4238.38|4238.38|4238.38|4238.38|0
1632126580000|2021-09-20 08:29:40|4237.78|4237.78|4238.08|4238.08|4238.08|4238.08|4237.78|4237.78|0
1632126590000|2021-09-20 08:29:50|4237.96|4237.96|4237.96|4237.96|4237.96|4237.96|4237.96|4237.96|0
1632126600000|2021-09-20 08:30:00|4238.13|4238.13|4238.84|4238.84|4238.84|4238.84|4238.13|4238.13|0
1632126610000|2021-09-20 08:30:10|4238.78|4238.78|4238.78|4238.78|4238.78|4238.78|4238.78|4238.78|0
1632126620000|2021-09-20 08:30:20|4238.6|4238.6|4238.36|4238.36|4238.6|4238.6|4237.46|4237.46|0
1632126630000|2021-09-20 08:30:30|4238.29|4238.29|4236.64|4236.64|4238.29|4238.29|4236.64|4236.64|0
1632126640000|2021-09-20 08:30:40|4236.81|4236.81|4237.65|4237.65|4237.65|4237.65|4236.81|4236.81|0
1632126650000|2021-09-20 08:30:50|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|0
1632126660000|2021-09-20 08:31:00|4237.41|4237.41|4237.06|4237.06|4237.41|4237.41|4236.76|4236.76|0
1632126670000|2021-09-20 08:31:10|4237.35|4237.35|4237.35|4237.35|4237.35|4237.35|4237.35|4237.35|0
1632126680000|2021-09-20 08:31:20|4237.05|4237.05|4236.99|4236.99|4237.05|4237.05|4236.99|4236.99|0
1632126690000|2021-09-20 08:31:30|4236.54|4236.54|4236.54|4236.54|4236.54|4236.54|4236.54|4236.54|0
1632126700000|2021-09-20 08:31:40|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|0
1632126710000|2021-09-20 08:31:50|4235.34|4235.34|4235.19|4235.19|4235.34|4235.34|4235.19|4235.19|0
1632126720000|2021-09-20 08:32:00|4235.34|4235.34|4235.94|4235.94|4235.94|4235.94|4235.34|4235.34|0
1632126730000|2021-09-20 08:32:10|4235.98|4235.98|4235.72|4235.72|4236.02|4236.02|4235.72|4235.72|0
1632126740000|2021-09-20 08:32:20|4235.41|4235.41|4235.47|4235.47|4235.47|4235.47|4235.41|4235.41|0
1632126750000|2021-09-20 08:32:30|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|0
1632126760000|2021-09-20 08:32:40|4236.06|4236.06|4236.06|4236.06|4236.06|4236.06|4236.06|4236.06|0
1632126770000|2021-09-20 08:32:50|4236.15|4236.15|4236.15|4236.15|4236.15|4236.15|4236.15|4236.15|0
1632126780000|2021-09-20 08:33:00|4236.45|4236.45|4237.36|4237.36|4237.36|4237.36|4236.15|4236.15|0
1632126790000|2021-09-20 08:33:10|4237.59|4237.59|4237.83|4237.83|4237.83|4237.83|4237.36|4237.36|0
1632126800000|2021-09-20 08:33:20|4238.27|4238.27|4236.92|4236.92|4238.27|4238.27|4236.92|4236.92|0
1632126810000|2021-09-20 08:33:30|4236.77|4236.77|4236.77|4236.77|4236.77|4236.77|4236.77|4236.77|0
1632126820000|2021-09-20 08:33:40|4237.07|4237.07|4237.18|4237.18|4237.18|4237.18|4237.07|4237.07|0
1632126830000|2021-09-20 08:33:50|4237.33|4237.33|4238.02|4238.02|4238.02|4238.02|4237.33|4237.33|0
1632126840000|2021-09-20 08:34:00|4237.96|4237.96|4237.96|4237.96|4237.96|4237.96|4237.96|4237.96|0
1632126850000|2021-09-20 08:34:10|4237.36|4237.36|4236.91|4236.91|4237.36|4237.36|4236.61|4236.61|0
1632126860000|2021-09-20 08:34:20|4237.08|4237.08|4237.08|4237.08|4237.08|4237.08|4237.08|4237.08|0
1632126870000|2021-09-20 08:34:30|4236.78|4236.78|4236.82|4236.82|4236.82|4236.82|4236.78|4236.78|0
1632126880000|2021-09-20 08:34:40|4236.88|4236.88|4237.02|4237.02|4237.28|4237.28|4236.88|4236.88|0
1632126890000|2021-09-20 08:34:50|4237.11|4237.11|4237.37|4237.37|4237.37|4237.37|4237.11|4237.11|0
1632126900000|2021-09-20 08:35:00|4237.51|4237.51|4235.59|4235.59|4237.51|4237.51|4235.59|4235.59|0
1632126930000|2021-09-20 08:35:30|4236.19|4236.19|4236.01|4236.01|4236.19|4236.19|4236.01|4236.01|0
1632126940000|2021-09-20 08:35:40|4235.41|4235.41|4235.41|4235.41|4235.41|4235.41|4235.41|4235.41|0
1632126950000|2021-09-20 08:35:50|4235.71|4235.71|4236.03|4236.03|4236.03|4236.03|4235.66|4235.66|0
1632126960000|2021-09-20 08:36:00|4236.94|4236.94|4237.12|4237.12|4237.12|4237.12|4236.82|4236.82|0
1632126970000|2021-09-20 08:36:10|4237.04|4237.04|4237.12|4237.12|4237.12|4237.12|4237.04|4237.04|0
1632126980000|2021-09-20 08:36:20|4237.21|4237.21|4237.51|4237.51|4238.11|4238.11|4237.21|4237.21|0
1632127000000|2021-09-20 08:36:40|4237.21|4237.21|4236.91|4236.91|4237.5|4237.5|4236.91|4236.91|0
1632127010000|2021-09-20 08:36:50|4236.61|4236.61|4236.11|4236.11|4236.61|4236.61|4236.11|4236.11|0
1632127020000|2021-09-20 08:37:00|4235.51|4235.51|4235.7|4235.7|4235.85|4235.85|4235.51|4235.51|0
1632127030000|2021-09-20 08:37:10|4235.4|4235.4|4235.4|4235.4|4235.4|4235.4|4235.4|4235.4|0
1632127040000|2021-09-20 08:37:20|4235.1|4235.1|4236.18|4236.18|4236.18|4236.18|4235.1|4235.1|0
1632127060000|2021-09-20 08:37:40|4236.62|4236.62|4234.85|4234.85|4236.62|4236.62|4234.85|4234.85|0
1632127070000|2021-09-20 08:37:50|4234.76|4234.76|4234.93|4234.93|4235.05|4235.05|4234.76|4234.76|0
1632127090000|2021-09-20 08:38:10|4234.99|4234.99|4235.16|4235.16|4235.16|4235.16|4234.99|4234.99|0
1632127110000|2021-09-20 08:38:30|4235.31|4235.31|4234.71|4234.71|4235.31|4235.31|4234.71|4234.71|0
1632127120000|2021-09-20 08:38:40|4235.01|4235.01|4234.86|4234.86|4235.01|4235.01|4234.86|4234.86|0
1632127130000|2021-09-20 08:38:50|4234.84|4234.84|4234.84|4234.84|4234.84|4234.84|4234.84|4234.84|0
1632127140000|2021-09-20 08:39:00|4235.44|4235.44|4234.39|4234.39|4235.44|4235.44|4234.39|4234.39|0
1632127150000|2021-09-20 08:39:10|4234.36|4234.36|4234.35|4234.35|4234.36|4234.36|4233.93|4233.93|0
1632127160000|2021-09-20 08:39:20|4234.65|4234.65|4235.31|4235.31|4235.31|4235.31|4234.65|4234.65|0
1632127170000|2021-09-20 08:39:30|4234.7|4234.7|4233.95|4233.95|4234.7|4234.7|4233.95|4233.95|0
1632127180000|2021-09-20 08:39:40|4233.65|4233.65|4233.65|4233.65|4233.65|4233.65|4233.65|4233.65|0
1632127190000|2021-09-20 08:39:50|4233.61|4233.61|4233.31|4233.31|4233.61|4233.61|4233.31|4233.31|0
1632127200000|2021-09-20 08:40:00|4233.27|4233.27|4233.42|4233.42|4233.42|4233.42|4232.04|4232.04|0
1632127210000|2021-09-20 08:40:10|4233.34|4233.34|4232.04|4232.04|4233.43|4233.43|4231.99|4231.99|0
1632127220000|2021-09-20 08:40:20|4232.34|4232.34|4232.34|4232.34|4232.65|4232.65|4232.34|4232.34|0
1632127230000|2021-09-20 08:40:30|4232.43|4232.43|4232.34|4232.34|4232.43|4232.43|4232.34|4232.34|0
1632127240000|2021-09-20 08:40:40|4232.94|4232.94|4233.32|4233.32|4233.32|4233.32|4232.94|4232.94|0
1632127250000|2021-09-20 08:40:50|4233.62|4233.62|4232.98|4232.98|4233.62|4233.62|4232.81|4232.81|0
1632127260000|2021-09-20 08:41:00|4232.74|4232.74|4232.81|4232.81|4233.72|4233.72|4232.74|4232.74|0
1632127270000|2021-09-20 08:41:10|4232.76|4232.76|4233|4233|4233.04|4233.04|4232.76|4232.76|0
1632127280000|2021-09-20 08:41:20|4233.04|4233.04|4233.04|4233.04|4233.04|4233.04|4233.04|4233.04|0
1632127290000|2021-09-20 08:41:30|4233.12|4233.12|4233.17|4233.17|4233.17|4233.17|4233.12|4233.12|0
1632127300000|2021-09-20 08:41:40|4234.15|4234.15|4233.85|4233.85|4234.15|4234.15|4233.85|4233.85|0
1632127310000|2021-09-20 08:41:50|4233.82|4233.82|4233.29|4233.29|4233.82|4233.82|4233.24|4233.24|0
1632127320000|2021-09-20 08:42:00|4233.11|4233.11|4233.38|4233.38|4233.38|4233.38|4233.05|4233.05|0
1632127330000|2021-09-20 08:42:10|4233.67|4233.67|4234.32|4234.32|4234.32|4234.32|4233.67|4233.67|0
1632127340000|2021-09-20 08:42:20|4234.62|4234.62|4233.7|4233.7|4234.62|4234.62|4233.7|4233.7|0
1632127350000|2021-09-20 08:42:30|4233.1|4233.1|4232.8|4232.8|4233.1|4233.1|4232.8|4232.8|0
1632127360000|2021-09-20 08:42:40|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|0
1632127370000|2021-09-20 08:42:50|4232.97|4232.97|4233.06|4233.06|4233.06|4233.06|4232.88|4232.88|0
1632127380000|2021-09-20 08:43:00|4233.1|4233.1|4233.1|4233.1|4233.1|4233.1|4233.06|4233.06|0
1632127400000|2021-09-20 08:43:20|4233.01|4233.01|4233.01|4233.01|4233.01|4233.01|4233.01|4233.01|0
1632127410000|2021-09-20 08:43:30|4233.19|4233.19|4233.19|4233.19|4233.19|4233.19|4233.19|4233.19|0
1632127420000|2021-09-20 08:43:40|4233.37|4233.37|4233.67|4233.67|4234.27|4234.27|4233.37|4233.37|0
1632127430000|2021-09-20 08:43:50|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|0
1632127440000|2021-09-20 08:44:00|4234.5|4234.5|4234.5|4234.5|4234.5|4234.5|4234.5|4234.5|0
1632127450000|2021-09-20 08:44:10|4234.46|4234.46|4234.28|4234.28|4234.63|4234.63|4234.2|4234.2|0
1632127460000|2021-09-20 08:44:20|4233.98|4233.98|4233.68|4233.68|4233.98|4233.98|4233.68|4233.68|0
1632127470000|2021-09-20 08:44:30|4233.77|4233.77|4233.5|4233.5|4233.81|4233.81|4233.5|4233.5|0
1632127480000|2021-09-20 08:44:40|4233.65|4233.65|4233.65|4233.65|4233.65|4233.65|4233.65|4233.65|0
1632127500000|2021-09-20 08:45:00|4233.35|4233.35|4233.12|4233.12|4233.35|4233.35|4232.38|4232.38|0
1632127510000|2021-09-20 08:45:10|4233.41|4233.41|4234.14|4234.14|4234.14|4234.14|4233.24|4233.24|0
1632127520000|2021-09-20 08:45:20|4234.23|4234.23|4233.52|4233.52|4234.23|4234.23|4233.52|4233.52|0
1632127530000|2021-09-20 08:45:30|4233.22|4233.22|4232.48|4232.48|4233.22|4233.22|4231.87|4231.87|0
1632127540000|2021-09-20 08:45:40|4232.39|4232.39|4232.68|4232.68|4232.68|4232.68|4232.39|4232.39|0
1632127550000|2021-09-20 08:45:50|4232.59|4232.59|4232.59|4232.59|4232.59|4232.59|4232.59|4232.59|0
1632127560000|2021-09-20 08:46:00|4232.68|4232.68|4232.63|4232.63|4232.68|4232.68|4232.63|4232.63|0
1632127570000|2021-09-20 08:46:10|4232.51|4232.51|4234.26|4234.26|4234.26|4234.26|4232.51|4232.51|0
1632127580000|2021-09-20 08:46:20|4234.56|4234.56|4234.56|4234.56|4234.56|4234.56|4234.56|4234.56|0
1632127590000|2021-09-20 08:46:30|4235.16|4235.16|4235.24|4235.24|4235.24|4235.24|4235.16|4235.16|0
1632127610000|2021-09-20 08:46:50|4234.94|4234.94|4234.94|4234.94|4234.94|4234.94|4234.94|4234.94|0
1632127630000|2021-09-20 08:47:10|4234.99|4234.99|4235.33|4235.33|4235.38|4235.38|4234.99|4234.99|0
1632127640000|2021-09-20 08:47:20|4235.62|4235.62|4235.62|4235.62|4235.62|4235.62|4235.62|4235.62|0
1632127650000|2021-09-20 08:47:30|4235.66|4235.66|4235.66|4235.66|4235.66|4235.66|4235.66|4235.66|0
1632127660000|2021-09-20 08:47:40|4235.61|4235.61|4235.61|4235.61|4235.61|4235.61|4235.61|4235.61|0
1632127670000|2021-09-20 08:47:50|4235.91|4235.91|4235.91|4235.91|4235.91|4235.91|4235.91|4235.91|0
1632127680000|2021-09-20 08:48:00|4236.21|4236.21|4236.79|4236.79|4236.79|4236.79|4236.14|4236.14|0
1632127690000|2021-09-20 08:48:10|4236.83|4236.83|4237.56|4237.56|4237.56|4237.56|4236.83|4236.83|0
1632127700000|2021-09-20 08:48:20|4237.6|4237.6|4237.3|4237.3|4237.6|4237.6|4237.3|4237.3|0
1632127710000|2021-09-20 08:48:30|4237.6|4237.6|4237.6|4237.6|4237.6|4237.6|4237.6|4237.6|0
1632127720000|2021-09-20 08:48:40|4237.78|4237.78|4237.93|4237.93|4237.93|4237.93|4237.78|4237.78|0
1632127730000|2021-09-20 08:48:50|4237.84|4237.84|4238.14|4238.14|4238.14|4238.14|4237.84|4237.84|0
1632127740000|2021-09-20 08:49:00|4237.92|4237.92|4236.7|4236.7|4237.92|4237.92|4236.7|4236.7|0
1632127750000|2021-09-20 08:49:10|4236.67|4236.67|4236.67|4236.67|4236.67|4236.67|4236.67|4236.67|0
1632127760000|2021-09-20 08:49:20|4236.7|4236.7|4236.68|4236.68|4236.74|4236.74|4236.68|4236.68|0
1632127770000|2021-09-20 08:49:30|4236.38|4236.38|4236.86|4236.86|4236.86|4236.86|4236.38|4236.38|0
1632127780000|2021-09-20 08:49:40|4236.74|4236.74|4237.04|4237.04|4237.04|4237.04|4236.74|4236.74|0
1632127800000|2021-09-20 08:50:00|4237.19|4237.19|4237.86|4237.86|4237.86|4237.86|4237.19|4237.19|0
1632127810000|2021-09-20 08:50:10|4238.16|4238.16|4238.39|4238.39|4238.39|4238.39|4238.16|4238.16|0
1632127820000|2021-09-20 08:50:20|4238.47|4238.47|4238.27|4238.27|4238.81|4238.81|4238.27|4238.27|0
1632127830000|2021-09-20 08:50:30|4237.97|4237.97|4237.67|4237.67|4237.97|4237.97|4237.67|4237.67|0
1632127840000|2021-09-20 08:50:40|4237.63|4237.63|4238.16|4238.16|4238.16|4238.16|4237.63|4237.63|0
1632127860000|2021-09-20 08:51:00|4239.06|4239.06|4239.36|4239.36|4239.36|4239.36|4239.06|4239.06|0
1632127880000|2021-09-20 08:51:20|4239.06|4239.06|4239.06|4239.06|4239.06|4239.06|4239.06|4239.06|0
1632127890000|2021-09-20 08:51:30|4238.75|4238.75|4238.82|4238.82|4238.82|4238.82|4238.75|4238.75|0
1632127910000|2021-09-20 08:51:50|4238.69|4238.69|4238.73|4238.73|4238.73|4238.73|4238.43|4238.43|0
1632127920000|2021-09-20 08:52:00|4238.82|4238.82|4238.82|4238.82|4238.82|4238.82|4238.82|4238.82|0
1632127930000|2021-09-20 08:52:10|4239.27|4239.27|4239.19|4239.19|4239.27|4239.27|4239.19|4239.19|0
1632127940000|2021-09-20 08:52:20|4239.02|4239.02|4240.38|4240.38|4240.38|4240.38|4238.87|4238.87|0
1632127950000|2021-09-20 08:52:30|4240.34|4240.34|4240.19|4240.19|4240.34|4240.34|4240.19|4240.19|0
1632127960000|2021-09-20 08:52:40|4238.83|4238.83|4238.83|4238.83|4238.83|4238.83|4238.83|4238.83|0
1632127970000|2021-09-20 08:52:50|4238.23|4238.23|4238.06|4238.06|4238.23|4238.23|4238.06|4238.06|0
1632127980000|2021-09-20 08:53:00|4237.88|4237.88|4237.2|4237.2|4237.88|4237.88|4236.84|4236.84|0
1632127990000|2021-09-20 08:53:10|4237.14|4237.14|4237.38|4237.38|4237.38|4237.38|4237.14|4237.14|0
1632128010000|2021-09-20 08:53:30|4237.29|4237.29|4237.89|4237.89|4237.89|4237.89|4237.29|4237.29|0
1632128020000|2021-09-20 08:53:40|4237.8|4237.8|4237.8|4237.8|4237.8|4237.8|4237.8|4237.8|0
1632128040000|2021-09-20 08:54:00|4238.41|4238.41|4238.71|4238.71|4238.71|4238.71|4238.41|4238.41|0
1632128060000|2021-09-20 08:54:20|4239|4239|4239|4239|4239|4239|4239|4239|0
1632128070000|2021-09-20 08:54:30|4239.09|4239.09|4239.09|4239.09|4239.09|4239.09|4239.09|4239.09|0
1632128090000|2021-09-20 08:54:50|4239.39|4239.39|4239.73|4239.73|4239.73|4239.73|4239.39|4239.39|0
1632128100000|2021-09-20 08:55:00|4239.96|4239.96|4239.66|4239.66|4239.96|4239.96|4239.36|4239.36|0
1632128110000|2021-09-20 08:55:10|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|0
1632128120000|2021-09-20 08:55:20|4239.53|4239.53|4239.53|4239.53|4239.53|4239.53|4239.53|4239.53|0
1632128130000|2021-09-20 08:55:30|4240.13|4240.13|4239.83|4239.83|4240.13|4240.13|4239.83|4239.83|0
1632128150000|2021-09-20 08:55:50|4239.53|4239.53|4239.25|4239.25|4239.53|4239.53|4239.2|4239.2|0
1632128160000|2021-09-20 08:56:00|4239.34|4239.34|4238.4|4238.4|4239.34|4239.34|4238.4|4238.4|0
1632128170000|2021-09-20 08:56:10|4238.24|4238.24|4237.74|4237.74|4238.24|4238.24|4237.74|4237.74|0
1632128180000|2021-09-20 08:56:20|4237.62|4237.62|4237.82|4237.82|4237.82|4237.82|4237.62|4237.62|0
1632128190000|2021-09-20 08:56:30|4237.97|4237.97|4237.02|4237.02|4238.4|4238.4|4237.02|4237.02|0
1632128220000|2021-09-20 08:57:00|4237.32|4237.32|4237.41|4237.41|4237.41|4237.41|4237.32|4237.32|0
1632128230000|2021-09-20 08:57:10|4237.32|4237.32|4237.28|4237.28|4237.32|4237.32|4237.28|4237.28|0
1632128240000|2021-09-20 08:57:20|4236.83|4236.83|4235.93|4235.93|4236.83|4236.83|4235.93|4235.93|0
1632128250000|2021-09-20 08:57:30|4236.02|4236.02|4236.62|4236.62|4236.62|4236.62|4236.02|4236.02|0
1632128260000|2021-09-20 08:57:40|4235.72|4235.72|4235.48|4235.48|4235.72|4235.72|4235.48|4235.48|0
1632128270000|2021-09-20 08:57:50|4235.52|4235.52|4235.67|4235.67|4235.67|4235.67|4235.52|4235.52|0
1632128280000|2021-09-20 08:58:00|4235.84|4235.84|4235.84|4235.84|4235.84|4235.84|4235.84|4235.84|0
1632128290000|2021-09-20 08:58:10|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|0
1632128300000|2021-09-20 08:58:20|4236.54|4236.54|4235.63|4235.63|4236.54|4236.54|4235.63|4235.63|0
1632128310000|2021-09-20 08:58:30|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|0
1632128320000|2021-09-20 08:58:40|4235.63|4235.63|4234.74|4234.74|4235.63|4235.63|4234.53|4234.53|0
1632128330000|2021-09-20 08:58:50|4234.44|4234.44|4234.7|4234.7|4234.74|4234.74|4234.44|4234.44|0
1632128340000|2021-09-20 08:59:00|4234.47|4234.47|4233.68|4233.68|4234.47|4234.47|4233.68|4233.68|0
1632128350000|2021-09-20 08:59:10|4233.62|4233.62|4234.22|4234.22|4234.22|4234.22|4233.62|4233.62|0
1632128370000|2021-09-20 08:59:30|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|0
1632128380000|2021-09-20 08:59:40|4234.5|4234.5|4234.8|4234.8|4234.8|4234.8|4234.2|4234.2|0
1632128390000|2021-09-20 08:59:50|4234.76|4234.76|4234.88|4234.88|4234.88|4234.88|4234.76|4234.76|0
1632128400000|2021-09-20 09:00:00|4234.58|4234.58|4234.61|4234.61|4234.61|4234.61|4234.49|4234.49|0
1632128410000|2021-09-20 09:00:10|4234.58|4234.58|4233.99|4233.99|4234.58|4234.58|4233.99|4233.99|0
1632128430000|2021-09-20 09:00:30|4233.69|4233.69|4233.54|4233.54|4233.86|4233.86|4233.54|4233.54|0
1632128440000|2021-09-20 09:00:40|4233.27|4233.27|4233.27|4233.27|4233.27|4233.27|4233.27|4233.27|0
1632128450000|2021-09-20 09:00:50|4233.42|4233.42|4233.29|4233.29|4233.42|4233.42|4233.12|4233.12|0
1632128460000|2021-09-20 09:01:00|4233.44|4233.44|4233.74|4233.74|4233.74|4233.74|4233.44|4233.44|0
1632128470000|2021-09-20 09:01:10|4233.76|4233.76|4235.26|4235.26|4235.26|4235.26|4233.76|4233.76|0
1632128490000|2021-09-20 09:01:30|4235.32|4235.32|4235.68|4235.68|4235.92|4235.92|4235.32|4235.32|0
1632128500000|2021-09-20 09:01:40|4235.08|4235.08|4235.17|4235.17|4235.17|4235.17|4235.08|4235.08|0
1632128510000|2021-09-20 09:01:50|4235.08|4235.08|4235.08|4235.08|4235.08|4235.08|4235.08|4235.08|0
1632128520000|2021-09-20 09:02:00|4235.12|4235.12|4235.21|4235.21|4235.21|4235.21|4235.12|4235.12|0
1632128530000|2021-09-20 09:02:10|4235.35|4235.35|4235.41|4235.41|4235.41|4235.41|4235.35|4235.35|0
1632128540000|2021-09-20 09:02:20|4235.1|4235.1|4235.1|4235.1|4235.1|4235.1|4235.1|4235.1|0
1632128570000|2021-09-20 09:02:50|4234.96|4234.96|4234.69|4234.69|4235.1|4235.1|4234.65|4234.65|0
1632128580000|2021-09-20 09:03:00|4234.61|4234.61|4234.3|4234.3|4234.61|4234.61|4234.3|4234.3|0
1632128590000|2021-09-20 09:03:10|4234.25|4234.25|4232.99|4232.99|4234.25|4234.25|4232.99|4232.99|0
1632128600000|2021-09-20 09:03:20|4233.14|4233.14|4233.14|4233.14|4233.14|4233.14|4233.14|4233.14|0
1632128610000|2021-09-20 09:03:30|4233.25|4233.25|4233.25|4233.25|4233.25|4233.25|4233.11|4233.11|0
1632128620000|2021-09-20 09:03:40|4233.34|4233.34|4233.34|4233.34|4233.34|4233.34|4233.34|4233.34|0
1632128630000|2021-09-20 09:03:50|4233.49|4233.49|4233.58|4233.58|4233.58|4233.58|4233.19|4233.19|0
1632128640000|2021-09-20 09:04:00|4232.68|4232.68|4232.38|4232.38|4232.68|4232.68|4231.78|4231.78|0
1632128650000|2021-09-20 09:04:10|4232.08|4232.08|4232.08|4232.08|4232.08|4232.08|4232.08|4232.08|0
1632128660000|2021-09-20 09:04:20|4232.38|4232.38|4232.38|4232.38|4232.38|4232.38|4232.38|4232.38|0
1632128670000|2021-09-20 09:04:30|4232.68|4232.68|4232.4|4232.4|4232.68|4232.68|4232.38|4232.38|0
1632128680000|2021-09-20 09:04:40|4232.52|4232.52|4232.34|4232.34|4232.52|4232.52|4232.27|4232.27|0
1632128690000|2021-09-20 09:04:50|4232.19|4232.19|4231.16|4231.16|4232.19|4232.19|4231.16|4231.16|0
1632128700000|2021-09-20 09:05:00|4231.25|4231.25|4231.39|4231.39|4231.39|4231.39|4231.25|4231.25|0
1632128710000|2021-09-20 09:05:10|4231.09|4231.09|4231|4231|4231.39|4231.39|4231|4231|0
1632128720000|2021-09-20 09:05:20|4230.91|4230.91|4230.83|4230.83|4230.91|4230.91|4230.83|4230.83|0
1632128730000|2021-09-20 09:05:30|4230.53|4230.53|4230.52|4230.52|4230.6|4230.6|4230.52|4230.52|0
1632128740000|2021-09-20 09:05:40|4230.74|4230.74|4230.71|4230.71|4230.8|4230.8|4230.62|4230.62|0
1632128750000|2021-09-20 09:05:50|4231.01|4231.01|4230.47|4230.47|4231.01|4231.01|4230.17|4230.17|0
1632128760000|2021-09-20 09:06:00|4230.78|4230.78|4230.98|4230.98|4230.98|4230.98|4230.78|4230.78|0
1632128770000|2021-09-20 09:06:10|4230.83|4230.83|4230.83|4230.83|4230.83|4230.83|4230.83|4230.83|0
1632128780000|2021-09-20 09:06:20|4231.13|4231.13|4230.02|4230.02|4231.22|4231.22|4230.02|4230.02|0
1632128790000|2021-09-20 09:06:30|4230.31|4230.31|4230.45|4230.45|4230.45|4230.45|4230.31|4230.31|0
1632128800000|2021-09-20 09:06:40|4230.4|4230.4|4230.7|4230.7|4230.7|4230.7|4230.4|4230.4|0
1632128810000|2021-09-20 09:06:50|4230.85|4230.85|4231.6|4231.6|4231.6|4231.6|4230.85|4230.85|0
1632128820000|2021-09-20 09:07:00|4231.69|4231.69|4232.33|4232.33|4232.33|4232.33|4231.69|4231.69|0
1632128830000|2021-09-20 09:07:10|4232.69|4232.69|4231.94|4231.94|4232.69|4232.69|4231.94|4231.94|0
1632128840000|2021-09-20 09:07:20|4232.24|4232.24|4232.24|4232.24|4232.24|4232.24|4232.24|4232.24|0
1632128850000|2021-09-20 09:07:30|4232.28|4232.28|4232.28|4232.28|4232.28|4232.28|4232.28|4232.28|0
1632128860000|2021-09-20 09:07:40|4232.58|4232.58|4232.16|4232.16|4232.76|4232.76|4232.16|4232.16|0
1632128870000|2021-09-20 09:07:50|4232.21|4232.21|4232.38|4232.38|4232.38|4232.38|4232.21|4232.21|0
1632128890000|2021-09-20 09:08:10|4232.29|4232.29|4232.24|4232.24|4232.29|4232.29|4232.24|4232.24|0
1632128910000|2021-09-20 09:08:30|4232.2|4232.2|4232.2|4232.2|4232.2|4232.2|4232.16|4232.16|0
1632128930000|2021-09-20 09:08:50|4232.26|4232.26|4233.16|4233.16|4233.16|4233.16|4232.26|4232.26|0
1632128940000|2021-09-20 09:09:00|4233.46|4233.46|4233.77|4233.77|4233.77|4233.77|4233.46|4233.46|0
1632128950000|2021-09-20 09:09:10|4233.82|4233.82|4233.77|4233.77|4233.82|4233.82|4233.77|4233.77|0
1632128960000|2021-09-20 09:09:20|4233.62|4233.62|4233.74|4233.74|4233.74|4233.74|4233.5|4233.5|0
1632128970000|2021-09-20 09:09:30|4234.04|4234.04|4234.01|4234.01|4234.08|4234.08|4234.01|4234.01|0
1632128980000|2021-09-20 09:09:40|4234.13|4234.13|4234.08|4234.08|4234.13|4234.13|4234.08|4234.08|0
1632129000000|2021-09-20 09:10:00|4233.78|4233.78|4233.78|4233.78|4233.78|4233.78|4233.78|4233.78|0
1632129010000|2021-09-20 09:10:10|4234.05|4234.05|4233.53|4233.53|4234.14|4234.14|4233.23|4233.23|0
1632129020000|2021-09-20 09:10:20|4233.62|4233.62|4233.76|4233.76|4233.87|4233.87|4233.57|4233.57|0
1632129030000|2021-09-20 09:10:30|4233.78|4233.78|4233.65|4233.65|4233.83|4233.83|4233.65|4233.65|0
1632129040000|2021-09-20 09:10:40|4233.74|4233.74|4233.74|4233.74|4233.74|4233.74|4233.74|4233.74|0
1632129050000|2021-09-20 09:10:50|4233.83|4233.83|4234.44|4234.44|4234.44|4234.44|4233.83|4233.83|0
1632129060000|2021-09-20 09:11:00|4234.74|4234.74|4234.74|4234.74|4234.74|4234.74|4234.74|4234.74|0
1632129070000|2021-09-20 09:11:10|4234.44|4234.44|4234.35|4234.35|4234.44|4234.44|4234.35|4234.35|0
1632129080000|2021-09-20 09:11:20|4234.5|4234.5|4233.29|4233.29|4234.5|4234.5|4233.29|4233.29|0
1632129090000|2021-09-20 09:11:30|4233.25|4233.25|4234.59|4234.59|4234.59|4234.59|4233.21|4233.21|0
1632129100000|2021-09-20 09:11:40|4234.52|4234.52|4235.1|4235.1|4235.1|4235.1|4234.5|4234.5|0
1632129110000|2021-09-20 09:11:50|4235.13|4235.13|4235.67|4235.67|4235.67|4235.67|4235.13|4235.13|0
1632129130000|2021-09-20 09:12:10|4235.62|4235.62|4235.76|4235.76|4235.76|4235.76|4235.62|4235.62|0
1632129140000|2021-09-20 09:12:20|4235.78|4235.78|4235.52|4235.52|4235.83|4235.83|4235.52|4235.52|0
1632129150000|2021-09-20 09:12:30|4235.83|4235.83|4236.55|4236.55|4236.55|4236.55|4235.83|4235.83|0
1632129160000|2021-09-20 09:12:40|4236.7|4236.7|4236.85|4236.85|4236.85|4236.85|4236.7|4236.7|0
1632129170000|2021-09-20 09:12:50|4236.77|4236.77|4236.05|4236.05|4236.77|4236.77|4236.05|4236.05|0
1632129180000|2021-09-20 09:13:00|4235.88|4235.88|4235.83|4235.83|4235.88|4235.88|4235.75|4235.75|0
1632129190000|2021-09-20 09:13:10|4235.53|4235.53|4235.92|4235.92|4235.92|4235.92|4235.53|4235.53|0
1632129200000|2021-09-20 09:13:20|4235.62|4235.62|4235.6|4235.6|4235.62|4235.62|4235.6|4235.6|0
1632129210000|2021-09-20 09:13:30|4236.2|4236.2|4236.25|4236.25|4236.25|4236.25|4236.2|4236.2|0
1632129230000|2021-09-20 09:13:50|4236.34|4236.34|4236.11|4236.11|4236.34|4236.34|4236.11|4236.11|0
1632129240000|2021-09-20 09:14:00|4236.02|4236.02|4236.62|4236.62|4236.62|4236.62|4236.02|4236.02|0
1632129250000|2021-09-20 09:14:10|4236.57|4236.57|4236.57|4236.57|4236.57|4236.57|4236.57|4236.57|0
1632129260000|2021-09-20 09:14:20|4236.42|4236.42|4236.38|4236.38|4236.42|4236.42|4236.34|4236.34|0
1632129270000|2021-09-20 09:14:30|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|0
1632129280000|2021-09-20 09:14:40|4236.38|4236.38|4236.38|4236.38|4236.38|4236.38|4236.38|4236.38|0
1632129290000|2021-09-20 09:14:50|4236.08|4236.08|4236.38|4236.38|4236.38|4236.38|4236.08|4236.08|0
1632129300000|2021-09-20 09:15:00|4236.08|4236.08|4236.32|4236.32|4236.32|4236.32|4236.08|4236.08|0
1632129310000|2021-09-20 09:15:10|4236.17|4236.17|4235.94|4235.94|4236.17|4236.17|4235.94|4235.94|0
1632129320000|2021-09-20 09:15:20|4235.04|4235.04|4234.89|4234.89|4235.34|4235.34|4234.89|4234.89|0
1632129360000|2021-09-20 09:16:00|4234.74|4234.74|4235.34|4235.34|4235.34|4235.34|4234.74|4234.74|0
1632129370000|2021-09-20 09:16:10|4235.04|4235.04|4234.64|4234.64|4235.04|4235.04|4234.64|4234.64|0
1632129380000|2021-09-20 09:16:20|4234.5|4234.5|4234.19|4234.19|4234.5|4234.5|4234.15|4234.15|0
1632129400000|2021-09-20 09:16:40|4234.17|4234.17|4234.23|4234.23|4234.23|4234.23|4234.17|4234.17|0
1632129410000|2021-09-20 09:16:50|4234.83|4234.83|4234.83|4234.83|4234.83|4234.83|4234.83|4234.83|0
1632129420000|2021-09-20 09:17:00|4234.92|4234.92|4235.07|4235.07|4235.07|4235.07|4234.92|4234.92|0
1632129430000|2021-09-20 09:17:10|4235.15|4235.15|4235.3|4235.3|4235.3|4235.3|4235.15|4235.15|0
1632129440000|2021-09-20 09:17:20|4236.2|4236.2|4236.2|4236.2|4236.2|4236.2|4236.2|4236.2|0
1632129460000|2021-09-20 09:17:40|4236.51|4236.51|4236.81|4236.81|4236.81|4236.81|4236.51|4236.51|0
1632129470000|2021-09-20 09:17:50|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|0
1632129490000|2021-09-20 09:18:10|4237.41|4237.41|4237.41|4237.41|4237.41|4237.41|4237.41|4237.41|0
1632129500000|2021-09-20 09:18:20|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|0
1632129510000|2021-09-20 09:18:30|4236.81|4236.81|4237.41|4237.41|4237.41|4237.41|4236.81|4236.81|0
1632129530000|2021-09-20 09:18:50|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|0
1632129540000|2021-09-20 09:19:00|4237.32|4237.32|4237.58|4237.58|4237.58|4237.58|4237.3|4237.3|0
1632129570000|2021-09-20 09:19:30|4237.62|4237.62|4237.97|4237.97|4238.27|4238.27|4237.62|4237.62|0
1632129580000|2021-09-20 09:19:40|4237.88|4237.88|4237.88|4237.88|4237.88|4237.88|4237.88|4237.88|0
1632129590000|2021-09-20 09:19:50|4237.92|4237.92|4237.97|4237.97|4237.97|4237.97|4237.92|4237.92|0
1632129600000|2021-09-20 09:20:00|4237.67|4237.67|4236.89|4236.89|4237.67|4237.67|4236.75|4236.75|0
1632129610000|2021-09-20 09:20:10|4237.2|4237.2|4237.26|4237.26|4237.5|4237.5|4237.2|4237.2|0
1632129620000|2021-09-20 09:20:20|4237.17|4237.17|4237.15|4237.15|4237.17|4237.17|4237.15|4237.15|0
1632129630000|2021-09-20 09:20:30|4237.06|4237.06|4237.03|4237.03|4237.06|4237.06|4236.97|4236.97|0
1632129650000|2021-09-20 09:20:50|4237.11|4237.11|4237.2|4237.2|4237.51|4237.51|4237.11|4237.11|0
1632129660000|2021-09-20 09:21:00|4236.9|4236.9|4237|4237|4237|4237|4236.51|4236.51|0
1632129680000|2021-09-20 09:21:20|4236.4|4236.4|4236.09|4236.09|4236.4|4236.4|4236.09|4236.09|0
1632129690000|2021-09-20 09:21:30|4236.15|4236.15|4236.03|4236.03|4236.15|4236.15|4235.55|4235.55|0
1632129700000|2021-09-20 09:21:40|4236.33|4236.33|4235.84|4235.84|4236.33|4236.33|4235.84|4235.84|0
1632129730000|2021-09-20 09:22:10|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|0
1632129740000|2021-09-20 09:22:20|4235.89|4235.89|4236|4236|4236|4236|4235.89|4235.89|0
1632129750000|2021-09-20 09:22:30|4236.04|4236.04|4236.82|4236.82|4237.12|4237.12|4236.04|4236.04|0
1632129760000|2021-09-20 09:22:40|4236.25|4236.25|4235.25|4235.25|4236.25|4236.25|4234.95|4234.95|0
1632129770000|2021-09-20 09:22:50|4234.95|4234.95|4234.58|4234.58|4234.95|4234.95|4234.58|4234.58|0
1632129780000|2021-09-20 09:23:00|4234.43|4234.43|4234.43|4234.43|4234.58|4234.58|4234.43|4234.43|0
1632129810000|2021-09-20 09:23:30|4234.47|4234.47|4233.41|4233.41|4234.52|4234.52|4233.11|4233.11|0
1632129820000|2021-09-20 09:23:40|4233.11|4233.11|4233.47|4233.47|4234.31|4234.31|4233.11|4233.11|0
1632129830000|2021-09-20 09:23:50|4233.36|4233.36|4233.95|4233.95|4233.95|4233.95|4233.36|4233.36|0
1632129840000|2021-09-20 09:24:00|4233.99|4233.99|4233.94|4233.94|4233.99|4233.99|4233.94|4233.94|0
1632129860000|2021-09-20 09:24:20|4233.99|4233.99|4234.17|4234.17|4234.17|4234.17|4233.99|4233.99|0
1632129880000|2021-09-20 09:24:40|4234.35|4234.35|4234.88|4234.88|4235.33|4235.33|4234.35|4234.35|0
1632129890000|2021-09-20 09:24:50|4234.79|4234.79|4234.79|4234.79|4234.79|4234.79|4234.79|4234.79|0
1632129900000|2021-09-20 09:25:00|4234.75|4234.75|4234.18|4234.18|4234.84|4234.84|4234.03|4234.03|0
1632129910000|2021-09-20 09:25:10|4234.78|4234.78|4234.33|4234.33|4234.78|4234.78|4234.33|4234.33|0
1632129920000|2021-09-20 09:25:20|4234.29|4234.29|4233.99|4233.99|4234.29|4234.29|4233.99|4233.99|0
1632129930000|2021-09-20 09:25:30|4233.95|4233.95|4234.25|4234.25|4234.55|4234.55|4233.95|4233.95|0
1632129960000|2021-09-20 09:26:00|4234.94|4234.94|4235.03|4235.03|4235.18|4235.18|4234.86|4234.86|0
1632129970000|2021-09-20 09:26:10|4235.07|4235.07|4235.07|4235.07|4235.07|4235.07|4235.07|4235.07|0
1632129980000|2021-09-20 09:26:20|4235.37|4235.37|4235.67|4235.67|4235.67|4235.67|4235.37|4235.37|0
1632129990000|2021-09-20 09:26:30|4235.85|4235.85|4235.85|4235.85|4235.85|4235.85|4235.85|4235.85|0
1632130000000|2021-09-20 09:26:40|4235.81|4235.81|4236.55|4236.55|4236.55|4236.55|4235.81|4235.81|0
1632130010000|2021-09-20 09:26:50|4236.85|4236.85|4237|4237|4237|4237|4236.85|4236.85|0
1632130020000|2021-09-20 09:27:00|4237.06|4237.06|4236.87|4236.87|4237.21|4237.21|4236.87|4236.87|0
1632130030000|2021-09-20 09:27:10|4236.91|4236.91|4237.06|4237.06|4237.06|4237.06|4236.91|4236.91|0
1632130040000|2021-09-20 09:27:20|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|0
1632130050000|2021-09-20 09:27:30|4237.19|4237.19|4237.08|4237.08|4237.19|4237.19|4237.08|4237.08|0
1632130080000|2021-09-20 09:28:00|4237.13|4237.13|4237.13|4237.13|4237.13|4237.13|4237.13|4237.13|0
1632130090000|2021-09-20 09:28:10|4236.83|4236.83|4236.83|4236.83|4236.83|4236.83|4236.83|4236.83|0
1632130100000|2021-09-20 09:28:20|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|0
1632130110000|2021-09-20 09:28:30|4236.06|4236.06|4236.59|4236.59|4236.59|4236.59|4236.06|4236.06|0
1632130120000|2021-09-20 09:28:40|4236.55|4236.55|4236.46|4236.46|4236.55|4236.55|4236.46|4236.46|0
1632130130000|2021-09-20 09:28:50|4236.16|4236.16|4236.59|4236.59|4236.59|4236.59|4236.12|4236.12|0
1632130140000|2021-09-20 09:29:00|4236.55|4236.55|4236.74|4236.74|4236.74|4236.74|4236.55|4236.55|0
1632130150000|2021-09-20 09:29:10|4236.6|4236.6|4236.6|4236.6|4236.6|4236.6|4236.6|4236.6|0
1632130160000|2021-09-20 09:29:20|4236.57|4236.57|4236.67|4236.67|4236.67|4236.67|4236.53|4236.53|0
1632130190000|2021-09-20 09:29:50|4237.58|4237.58|4236.53|4236.53|4237.58|4237.58|4236.53|4236.53|0
1632130200000|2021-09-20 09:30:00|4236.38|4236.38|4236.38|4236.38|4236.38|4236.38|4236.38|4236.38|0
1632130210000|2021-09-20 09:30:10|4236.68|4236.68|4237.48|4237.48|4237.48|4237.48|4236.68|4236.68|0
1632130220000|2021-09-20 09:30:20|4237.52|4237.52|4237.56|4237.56|4237.56|4237.56|4237.52|4237.52|0
1632130230000|2021-09-20 09:30:30|4237.41|4237.41|4237.41|4237.41|4237.41|4237.41|4237.41|4237.41|0
1632130240000|2021-09-20 09:30:40|4237.72|4237.72|4238.4|4238.4|4238.4|4238.4|4237.72|4237.72|0
1632130250000|2021-09-20 09:30:50|4238.7|4238.7|4239.31|4239.31|4239.31|4239.31|4238.7|4238.7|0
1632130260000|2021-09-20 09:31:00|4239.36|4239.36|4239.45|4239.45|4239.45|4239.45|4239.36|4239.36|0
1632130270000|2021-09-20 09:31:10|4239.5|4239.5|4239.5|4239.5|4239.5|4239.5|4239.5|4239.5|0
1632130280000|2021-09-20 09:31:20|4239.46|4239.46|4239.46|4239.46|4239.46|4239.46|4239.46|4239.46|0
1632130300000|2021-09-20 09:31:40|4239.31|4239.31|4239.04|4239.04|4239.31|4239.31|4239.04|4239.04|0
1632130310000|2021-09-20 09:31:50|4238.74|4238.74|4238.74|4238.74|4238.74|4238.74|4238.74|4238.74|0
1632130340000|2021-09-20 09:32:20|4238.82|4238.82|4239.73|4239.73|4239.73|4239.73|4238.82|4238.82|0
1632130350000|2021-09-20 09:32:30|4239.82|4239.82|4239.52|4239.52|4239.82|4239.82|4239.52|4239.52|0
1632130360000|2021-09-20 09:32:40|4238.94|4238.94|4238.51|4238.51|4238.94|4238.94|4238.51|4238.51|0
1632130370000|2021-09-20 09:32:50|4238.49|4238.49|4238.4|4238.4|4238.49|4238.49|4238.4|4238.4|0
1632130380000|2021-09-20 09:33:00|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|0
1632130390000|2021-09-20 09:33:10|4238.34|4238.34|4238.34|4238.34|4238.34|4238.34|4238.34|4238.34|0
1632130400000|2021-09-20 09:33:20|4238.3|4238.3|4237.87|4237.87|4238.3|4238.3|4237.87|4237.87|0
1632130410000|2021-09-20 09:33:30|4238.17|4238.17|4237.87|4237.87|4238.17|4238.17|4237.87|4237.87|0
1632130420000|2021-09-20 09:33:40|4237.96|4237.96|4237.96|4237.96|4237.96|4237.96|4237.96|4237.96|0
1632130440000|2021-09-20 09:34:00|4238.26|4238.26|4238.26|4238.26|4238.26|4238.26|4238.26|4238.26|0
1632130450000|2021-09-20 09:34:10|4238.11|4238.11|4237.81|4237.81|4238.11|4238.11|4237.81|4237.81|0
1632130460000|2021-09-20 09:34:20|4237.54|4237.54|4237.54|4237.54|4237.54|4237.54|4237.24|4237.24|0
1632130470000|2021-09-20 09:34:30|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|0
1632130480000|2021-09-20 09:34:40|4237.54|4237.54|4238.24|4238.24|4238.24|4238.24|4237.54|4237.54|0
1632130490000|2021-09-20 09:34:50|4238.09|4238.09|4238.09|4238.09|4238.18|4238.18|4238.09|4238.09|0
1632130500000|2021-09-20 09:35:00|4237.94|4237.94|4238.03|4238.03|4238.03|4238.03|4237.94|4237.94|0
1632130510000|2021-09-20 09:35:10|4238.63|4238.63|4238.03|4238.03|4238.63|4238.63|4238.03|4238.03|0
1632130520000|2021-09-20 09:35:20|4238.33|4238.33|4238.42|4238.42|4238.42|4238.42|4238.33|4238.33|0
1632130530000|2021-09-20 09:35:30|4238.48|4238.48|4238.48|4238.48|4238.48|4238.48|4238.48|4238.48|0
1632130540000|2021-09-20 09:35:40|4238.57|4238.57|4238.57|4238.57|4238.57|4238.57|4238.57|4238.57|0
1632130550000|2021-09-20 09:35:50|4239.47|4239.47|4240.22|4240.22|4240.52|4240.52|4239.47|4239.47|0
1632130560000|2021-09-20 09:36:00|4240.16|4240.16|4239.31|4239.31|4240.16|4240.16|4239.31|4239.31|0
1632130570000|2021-09-20 09:36:10|4239.36|4239.36|4239.4|4239.4|4239.4|4239.4|4239.36|4239.36|0
1632130580000|2021-09-20 09:36:20|4238.79|4238.79|4238.32|4238.32|4238.79|4238.79|4238.14|4238.14|0
1632130590000|2021-09-20 09:36:30|4238.47|4238.47|4238.47|4238.47|4238.47|4238.47|4238.47|4238.47|0
1632130610000|2021-09-20 09:36:50|4238.2|4238.2|4237.93|4237.93|4238.2|4238.2|4237.9|4237.9|0
1632130620000|2021-09-20 09:37:00|4237.78|4237.78|4237.65|4237.65|4237.8|4237.8|4237.63|4237.63|0
1632130630000|2021-09-20 09:37:10|4237.35|4237.35|4237.29|4237.29|4237.35|4237.35|4236.99|4236.99|0
1632130640000|2021-09-20 09:37:20|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|0
1632130650000|2021-09-20 09:37:30|4237.14|4237.14|4237.14|4237.14|4237.14|4237.14|4237.14|4237.14|0
1632130660000|2021-09-20 09:37:40|4236.54|4236.54|4236.18|4236.18|4236.84|4236.84|4235.85|4235.85|0
1632130670000|2021-09-20 09:37:50|4235.99|4235.99|4236.49|4236.49|4236.49|4236.49|4235.99|4235.99|0
1632130680000|2021-09-20 09:38:00|4236.79|4236.79|4236.74|4236.74|4236.79|4236.79|4236.74|4236.74|0
1632130690000|2021-09-20 09:38:10|4236.4|4236.4|4236.1|4236.1|4236.4|4236.4|4236.1|4236.1|0
1632130710000|2021-09-20 09:38:30|4235.93|4235.93|4236.04|4236.04|4236.08|4236.08|4235.93|4235.93|0
1632130740000|2021-09-20 09:39:00|4235.74|4235.74|4236.33|4236.33|4236.47|4236.47|4235.74|4235.74|0
1632130760000|2021-09-20 09:39:20|4236.48|4236.48|4236.6|4236.6|4236.6|4236.6|4236.48|4236.48|0
1632130770000|2021-09-20 09:39:30|4236.9|4236.9|4236.9|4236.9|4236.9|4236.9|4236.9|4236.9|0
1632130780000|2021-09-20 09:39:40|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|0
1632130790000|2021-09-20 09:39:50|4236.69|4236.69|4236.09|4236.09|4236.69|4236.69|4236.09|4236.09|0
1632130800000|2021-09-20 09:40:00|4236.38|4236.38|4237.04|4237.04|4237.04|4237.04|4236.08|4236.08|0
1632130810000|2021-09-20 09:40:10|4236.44|4236.44|4236.7|4236.7|4236.74|4236.74|4236.44|4236.44|0
1632130820000|2021-09-20 09:40:20|4236.4|4236.4|4236.7|4236.7|4236.99|4236.99|4236.4|4236.4|0
1632130830000|2021-09-20 09:40:30|4236.25|4236.25|4236.25|4236.25|4236.25|4236.25|4236.25|4236.25|0
1632130840000|2021-09-20 09:40:40|4236.21|4236.21|4236.26|4236.26|4236.26|4236.26|4235.99|4235.99|0
1632130850000|2021-09-20 09:40:50|4236.11|4236.11|4236.04|4236.04|4236.19|4236.19|4236.04|4236.04|0
1632130860000|2021-09-20 09:41:00|4235.14|4235.14|4235.01|4235.01|4235.32|4235.32|4235.01|4235.01|0
1632130870000|2021-09-20 09:41:10|4234.93|4234.93|4235.23|4235.23|4235.23|4235.23|4234.93|4234.93|0
1632130880000|2021-09-20 09:41:20|4235.08|4235.08|4235.08|4235.08|4235.08|4235.08|4235.08|4235.08|0
1632130890000|2021-09-20 09:41:30|4234.93|4234.93|4235.67|4235.67|4235.67|4235.67|4234.93|4234.93|0
1632130900000|2021-09-20 09:41:40|4235.98|4235.98|4236.23|4236.23|4236.23|4236.23|4235.93|4235.93|0
1632130910000|2021-09-20 09:41:50|4236.68|4236.68|4236.68|4236.68|4236.68|4236.68|4236.68|4236.68|0
1632130920000|2021-09-20 09:42:00|4236.38|4236.38|4235.92|4235.92|4236.38|4236.38|4235.83|4235.83|0
1632130930000|2021-09-20 09:42:10|4236.06|4236.06|4235.66|4235.66|4236.06|4236.06|4235.66|4235.66|0
1632130940000|2021-09-20 09:42:20|4235.74|4235.74|4235.89|4235.89|4235.89|4235.89|4235.74|4235.74|0
1632130950000|2021-09-20 09:42:30|4237.1|4237.1|4237.1|4237.1|4237.39|4237.39|4237.1|4237.1|0
1632130960000|2021-09-20 09:42:40|4236.98|4236.98|4236.98|4236.98|4236.98|4236.98|4236.98|4236.98|0
1632130970000|2021-09-20 09:42:50|4237.29|4237.29|4237.59|4237.59|4237.59|4237.59|4237.29|4237.29|0
1632130980000|2021-09-20 09:43:00|4237.77|4237.77|4236.86|4236.86|4237.77|4237.77|4236.86|4236.86|0
1632130990000|2021-09-20 09:43:10|4236.95|4236.95|4236.95|4236.95|4236.95|4236.95|4236.95|4236.95|0
1632131000000|2021-09-20 09:43:20|4236.65|4236.65|4235.55|4235.55|4236.65|4236.65|4235.55|4235.55|0
1632131010000|2021-09-20 09:43:30|4235.53|4235.53|4235.53|4235.53|4235.53|4235.53|4235.53|4235.53|0
1632131030000|2021-09-20 09:43:50|4235.23|4235.23|4235.08|4235.08|4235.23|4235.23|4235.08|4235.08|0
1632131040000|2021-09-20 09:44:00|4235.14|4235.14|4235.31|4235.31|4235.31|4235.31|4235.14|4235.14|0
1632131050000|2021-09-20 09:44:10|4235.45|4235.45|4235.53|4235.53|4235.53|4235.53|4235.45|4235.45|0
1632131060000|2021-09-20 09:44:20|4235.51|4235.51|4235.75|4235.75|4235.75|4235.75|4235.51|4235.51|0
1632131070000|2021-09-20 09:44:30|4237.26|4237.26|4237.85|4237.85|4237.85|4237.85|4237.26|4237.26|0
1632131080000|2021-09-20 09:44:40|4237.91|4237.91|4237.01|4237.01|4237.91|4237.91|4237.01|4237.01|0
1632131090000|2021-09-20 09:44:50|4237.31|4237.31|4237.33|4237.33|4237.33|4237.33|4237.31|4237.31|0
1632131100000|2021-09-20 09:45:00|4237.36|4237.36|4237.33|4237.33|4237.36|4237.36|4237.33|4237.33|0
1632131110000|2021-09-20 09:45:10|4237.03|4237.03|4235.2|4235.2|4237.03|4237.03|4235.2|4235.2|0
1632131120000|2021-09-20 09:45:20|4235.24|4235.24|4234.64|4234.64|4235.24|4235.24|4234.64|4234.64|0
1632131130000|2021-09-20 09:45:30|4234.33|4234.33|4234.94|4234.94|4234.94|4234.94|4234.04|4234.04|0
1632131140000|2021-09-20 09:45:40|4235.24|4235.24|4235.24|4235.24|4235.24|4235.24|4235.24|4235.24|0
1632131150000|2021-09-20 09:45:50|4235.33|4235.33|4235.38|4235.38|4235.6|4235.6|4235.29|4235.29|0
1632131160000|2021-09-20 09:46:00|4235.53|4235.53|4235.54|4235.54|4235.54|4235.54|4235.24|4235.24|0
1632131170000|2021-09-20 09:46:10|4235.63|4235.63|4235.63|4235.63|4235.63|4235.63|4235.63|4235.63|0
1632131180000|2021-09-20 09:46:20|4235.54|4235.54|4235.36|4235.36|4235.54|4235.54|4235.06|4235.06|0
1632131190000|2021-09-20 09:46:30|4235.31|4235.31|4234.92|4234.92|4235.31|4235.31|4234.92|4234.92|0
1632131200000|2021-09-20 09:46:40|4234.83|4234.83|4234.79|4234.79|4234.83|4234.83|4234.79|4234.79|0
1632131210000|2021-09-20 09:46:50|4234.49|4234.49|4234.73|4234.73|4234.73|4234.73|4234.49|4234.49|0
1632131240000|2021-09-20 09:47:20|4234.82|4234.82|4236.36|4236.36|4236.45|4236.45|4234.82|4234.82|0
1632131250000|2021-09-20 09:47:30|4236.27|4236.27|4236.57|4236.57|4236.57|4236.57|4236.27|4236.27|0
1632131260000|2021-09-20 09:47:40|4236.48|4236.48|4236.48|4236.48|4236.48|4236.48|4236.48|4236.48|0
1632131270000|2021-09-20 09:47:50|4235.88|4235.88|4235.88|4235.88|4235.88|4235.88|4235.88|4235.88|0
1632131280000|2021-09-20 09:48:00|4236.48|4236.48|4236.72|4236.72|4236.87|4236.87|4236.48|4236.48|0
1632131290000|2021-09-20 09:48:10|4236.75|4236.75|4236.57|4236.57|4236.75|4236.75|4236.57|4236.57|0
1632131300000|2021-09-20 09:48:20|4236.72|4236.72|4237.17|4237.17|4237.17|4237.17|4236.72|4236.72|0
1632131310000|2021-09-20 09:48:30|4237.26|4237.26|4237.26|4237.26|4237.26|4237.26|4237.26|4237.26|0
1632131320000|2021-09-20 09:48:40|4237.56|4237.56|4237.86|4237.86|4237.86|4237.86|4237.56|4237.56|0
1632131330000|2021-09-20 09:48:50|4237.71|4237.71|4237.71|4237.71|4237.71|4237.71|4237.71|4237.71|0
1632131340000|2021-09-20 09:49:00|4237.77|4237.77|4236.82|4236.82|4237.88|4237.88|4236.82|4236.82|0
1632131350000|2021-09-20 09:49:10|4237|4237|4237.75|4237.75|4237.75|4237.75|4237|4237|0
1632131360000|2021-09-20 09:49:20|4238.28|4238.28|4238.32|4238.32|4238.32|4238.32|4238.28|4238.28|0
1632131370000|2021-09-20 09:49:30|4238.37|4238.37|4238.46|4238.46|4238.46|4238.46|4238.37|4238.37|0
1632131380000|2021-09-20 09:49:40|4238.55|4238.55|4239.03|4239.03|4239.03|4239.03|4238.55|4238.55|0
1632131390000|2021-09-20 09:49:50|4238.85|4238.85|4238.76|4238.76|4238.85|4238.85|4238.76|4238.76|0
1632131400000|2021-09-20 09:50:00|4238.91|4238.91|4238.61|4238.61|4238.91|4238.91|4238.61|4238.61|0
1632131410000|2021-09-20 09:50:10|4238.91|4238.91|4239.21|4239.21|4239.21|4239.21|4238.91|4238.91|0
1632131420000|2021-09-20 09:50:20|4239.16|4239.16|4238.06|4238.06|4239.16|4239.16|4238.06|4238.06|0
1632131430000|2021-09-20 09:50:30|4237.76|4237.76|4237.76|4237.76|4237.76|4237.76|4237.76|4237.76|0
1632131440000|2021-09-20 09:50:40|4237.61|4237.61|4237.61|4237.61|4237.61|4237.61|4237.61|4237.61|0
1632131450000|2021-09-20 09:50:50|4237.44|4237.44|4237.38|4237.38|4237.44|4237.44|4237.38|4237.38|0
1632131460000|2021-09-20 09:51:00|4237.47|4237.47|4237.83|4237.83|4237.98|4237.98|4237.08|4237.08|0
1632131470000|2021-09-20 09:51:10|4237.94|4237.94|4238.22|4238.22|4238.22|4238.22|4237.9|4237.9|0
1632131480000|2021-09-20 09:51:20|4238.13|4238.13|4238.94|4238.94|4238.94|4238.94|4238.13|4238.13|0
1632131490000|2021-09-20 09:51:30|4239.12|4239.12|4239.25|4239.25|4239.25|4239.25|4239.12|4239.12|0
1632131500000|2021-09-20 09:51:40|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|0
1632131520000|2021-09-20 09:52:00|4239.46|4239.46|4239.35|4239.35|4239.46|4239.46|4239.35|4239.35|0
1632131530000|2021-09-20 09:52:10|4239.04|4239.04|4239.83|4239.83|4239.83|4239.83|4239.04|4239.04|0
1632131540000|2021-09-20 09:52:20|4239.53|4239.53|4239.38|4239.38|4239.58|4239.58|4239.38|4239.38|0
1632131550000|2021-09-20 09:52:30|4239.29|4239.29|4239.29|4239.29|4239.29|4239.29|4239.29|4239.29|0
1632131560000|2021-09-20 09:52:40|4239.44|4239.44|4240.62|4240.62|4240.62|4240.62|4239.44|4239.44|0
1632131570000|2021-09-20 09:52:50|4240.68|4240.68|4240.99|4240.99|4240.99|4240.99|4240.68|4240.68|0
1632131580000|2021-09-20 09:53:00|4241.08|4241.08|4241.17|4241.17|4241.17|4241.17|4241.08|4241.08|0
1632131590000|2021-09-20 09:53:10|4240.87|4240.87|4240.42|4240.42|4240.87|4240.87|4240.42|4240.42|0
1632131600000|2021-09-20 09:53:20|4240.12|4240.12|4240.6|4240.6|4240.6|4240.6|4239.82|4239.82|0
1632131610000|2021-09-20 09:53:30|4240.54|4240.54|4240.24|4240.24|4240.54|4240.54|4240.24|4240.24|0
1632131640000|2021-09-20 09:54:00|4240.29|4240.29|4240.29|4240.29|4240.29|4240.29|4240.29|4240.29|0
1632131650000|2021-09-20 09:54:10|4240.27|4240.27|4240.27|4240.27|4240.27|4240.27|4240.27|4240.27|0
1632131660000|2021-09-20 09:54:20|4240.38|4240.38|4241.16|4241.16|4241.16|4241.16|4240.38|4240.38|0
1632131670000|2021-09-20 09:54:30|4241.07|4241.07|4241.01|4241.01|4241.16|4241.16|4240.98|4240.98|0
1632131680000|2021-09-20 09:54:40|4240.95|4240.95|4240.84|4240.84|4240.95|4240.95|4240.84|4240.84|0
1632131690000|2021-09-20 09:54:50|4240.8|4240.8|4239.98|4239.98|4240.84|4240.84|4239.74|4239.74|0
1632131700000|2021-09-20 09:55:00|4239.68|4239.68|4239.66|4239.66|4239.81|4239.81|4239.66|4239.66|0
1632131710000|2021-09-20 09:55:10|4239.6|4239.6|4239.6|4239.6|4239.6|4239.6|4239.6|4239.6|0
1632131730000|2021-09-20 09:55:30|4240.2|4240.2|4240.11|4240.11|4240.35|4240.35|4240.11|4240.11|0
1632131740000|2021-09-20 09:55:40|4239.81|4239.81|4239.81|4239.81|4239.81|4239.81|4239.67|4239.67|0
1632131750000|2021-09-20 09:55:50|4239.77|4239.77|4240.02|4240.02|4240.02|4240.02|4239.72|4239.72|0
1632131760000|2021-09-20 09:56:00|4240.13|4240.13|4240.13|4240.13|4240.13|4240.13|4240.13|4240.13|0
1632131780000|2021-09-20 09:56:20|4240.22|4240.22|4240.31|4240.31|4240.31|4240.31|4240.22|4240.22|0
1632131790000|2021-09-20 09:56:30|4240.35|4240.35|4240.21|4240.21|4240.35|4240.35|4240.21|4240.21|0
1632131800000|2021-09-20 09:56:40|4240.17|4240.17|4240.17|4240.17|4240.17|4240.17|4240.17|4240.17|0
1632131810000|2021-09-20 09:56:50|4240.11|4240.11|4240.37|4240.37|4240.37|4240.37|4240|4240|0
1632131820000|2021-09-20 09:57:00|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|0
1632131830000|2021-09-20 09:57:10|4240.73|4240.73|4240.57|4240.57|4240.73|4240.73|4240.57|4240.57|0
1632131840000|2021-09-20 09:57:20|4239.97|4239.97|4239.66|4239.66|4240.27|4240.27|4239.36|4239.36|0
1632131850000|2021-09-20 09:57:30|4239.81|4239.81|4239.81|4239.81|4239.81|4239.81|4239.81|4239.81|0
1632131860000|2021-09-20 09:57:40|4239.79|4239.79|4240.09|4240.09|4240.09|4240.09|4239.79|4239.79|0
1632131870000|2021-09-20 09:57:50|4240.39|4240.39|4240.68|4240.68|4240.68|4240.68|4240.39|4240.39|0
1632131880000|2021-09-20 09:58:00|4240.59|4240.59|4241.08|4241.08|4241.08|4241.08|4240.55|4240.55|0
1632131890000|2021-09-20 09:58:10|4241.38|4241.38|4242.26|4242.26|4242.26|4242.26|4241.38|4241.38|0
1632131900000|2021-09-20 09:58:20|4242.87|4242.87|4243.17|4243.17|4243.17|4243.17|4242.87|4242.87|0
1632131910000|2021-09-20 09:58:30|4243.32|4243.32|4243.62|4243.62|4243.62|4243.62|4243.32|4243.32|0
1632131920000|2021-09-20 09:58:40|4243.71|4243.71|4243.76|4243.76|4243.76|4243.76|4243.71|4243.71|0
1632131930000|2021-09-20 09:58:50|4243.85|4243.85|4243.73|4243.73|4244|4244|4243.73|4243.73|0
1632131950000|2021-09-20 09:59:10|4243.76|4243.76|4243.76|4243.76|4243.76|4243.76|4243.76|4243.76|0
1632131960000|2021-09-20 09:59:20|4243.61|4243.61|4243.26|4243.26|4243.61|4243.61|4243.12|4243.12|0
1632131980000|2021-09-20 09:59:40|4243.3|4243.3|4242.56|4242.56|4243.3|4243.3|4242.56|4242.56|0
1632131990000|2021-09-20 09:59:50|4242.65|4242.65|4242.35|4242.35|4242.65|4242.65|4242.35|4242.35|0
1632132000000|2021-09-20 10:00:00|4242.05|4242.05|4241.34|4241.34|4242.05|4242.05|4241.34|4241.34|0
1632132010000|2021-09-20 10:00:10|4241.73|4241.73|4242.17|4242.17|4242.17|4242.17|4241.73|4241.73|0
1632132020000|2021-09-20 10:00:20|4242.05|4242.05|4241.58|4241.58|4242.35|4242.35|4241.58|4241.58|0
1632132030000|2021-09-20 10:00:30|4241.72|4241.72|4242.42|4242.42|4242.42|4242.42|4241.72|4241.72|0
1632132040000|2021-09-20 10:00:40|4242.46|4242.46|4241.25|4241.25|4242.46|4242.46|4241.25|4241.25|0
1632132050000|2021-09-20 10:00:50|4241.34|4241.34|4241.64|4241.64|4241.64|4241.64|4241.34|4241.34|0
1632132070000|2021-09-20 10:01:10|4241.79|4241.79|4243.01|4243.01|4243.01|4243.01|4241.79|4241.79|0
1632132080000|2021-09-20 10:01:20|4243.1|4243.1|4243.92|4243.92|4243.92|4243.92|4243.01|4243.01|0
1632132090000|2021-09-20 10:01:30|4243.8|4243.8|4243.8|4243.8|4243.8|4243.8|4243.8|4243.8|0
1632132100000|2021-09-20 10:01:40|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|0
1632132110000|2021-09-20 10:01:50|4244.11|4244.11|4244.4|4244.4|4244.4|4244.4|4244.11|4244.11|0
1632132120000|2021-09-20 10:02:00|4244.34|4244.34|4242.81|4242.81|4244.34|4244.34|4242.81|4242.81|0
1632132130000|2021-09-20 10:02:10|4243.14|4243.14|4243.44|4243.44|4243.44|4243.44|4243.14|4243.14|0
1632132140000|2021-09-20 10:02:20|4243.14|4243.14|4243.26|4243.26|4243.26|4243.26|4243.14|4243.14|0
1632132150000|2021-09-20 10:02:30|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|0
1632132160000|2021-09-20 10:02:40|4242.9|4242.9|4241.96|4241.96|4242.9|4242.9|4241.66|4241.66|0
1632132170000|2021-09-20 10:02:50|4241.98|4241.98|4242.59|4242.59|4242.59|4242.59|4241.98|4241.98|0
1632132190000|2021-09-20 10:03:10|4243.03|4243.03|4242.88|4242.88|4243.03|4243.03|4242.88|4242.88|0
1632132200000|2021-09-20 10:03:20|4242.73|4242.73|4242.44|4242.44|4242.73|4242.73|4242.14|4242.14|0
1632132210000|2021-09-20 10:03:30|4242.35|4242.35|4242.55|4242.55|4242.55|4242.55|4242.26|4242.26|0
1632132230000|2021-09-20 10:03:50|4242.7|4242.7|4242.7|4242.7|4242.7|4242.7|4242.7|4242.7|0
1632132240000|2021-09-20 10:04:00|4241.5|4241.5|4243.27|4243.27|4243.27|4243.27|4241.47|4241.47|0
1632132250000|2021-09-20 10:04:10|4243.18|4243.18|4243.14|4243.14|4243.18|4243.18|4243.14|4243.14|0
1632132260000|2021-09-20 10:04:20|4243.26|4243.26|4243.55|4243.55|4243.55|4243.55|4243.1|4243.1|0
1632132270000|2021-09-20 10:04:30|4243.7|4243.7|4243.93|4243.93|4244.04|4244.04|4243.7|4243.7|0
1632132280000|2021-09-20 10:04:40|4243.63|4243.63|4243.63|4243.63|4243.63|4243.63|4243.63|4243.63|0
1632132290000|2021-09-20 10:04:50|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|0
1632132300000|2021-09-20 10:05:00|4243.97|4243.97|4243.97|4243.97|4243.97|4243.97|4243.97|4243.97|0
1632132310000|2021-09-20 10:05:10|4244.01|4244.01|4244.06|4244.06|4244.06|4244.06|4243.95|4243.95|0
1632132320000|2021-09-20 10:05:20|4244.02|4244.02|4242.95|4242.95|4244.02|4244.02|4242.95|4242.95|0
1632132330000|2021-09-20 10:05:30|4242.78|4242.78|4242.48|4242.48|4242.78|4242.78|4242.48|4242.48|0
1632132340000|2021-09-20 10:05:40|4242.43|4242.43|4242.73|4242.73|4242.73|4242.73|4242.43|4242.43|0
1632132350000|2021-09-20 10:05:50|4242.82|4242.82|4242.82|4242.82|4242.82|4242.82|4242.82|4242.82|0
1632132360000|2021-09-20 10:06:00|4242.93|4242.93|4242.95|4242.95|4242.95|4242.95|4242.93|4242.93|0
1632132370000|2021-09-20 10:06:10|4242.99|4242.99|4243.16|4243.16|4243.16|4243.16|4242.99|4242.99|0
1632132390000|2021-09-20 10:06:30|4243.77|4243.77|4243.77|4243.77|4243.77|4243.77|4243.77|4243.77|0
1632132410000|2021-09-20 10:06:50|4243.88|4243.88|4243.88|4243.88|4243.88|4243.88|4243.88|4243.88|0
1632132420000|2021-09-20 10:07:00|4243.77|4243.77|4243.77|4243.77|4243.77|4243.77|4243.77|4243.77|0
1632132430000|2021-09-20 10:07:10|4243.47|4243.47|4242.68|4242.68|4243.47|4243.47|4242.68|4242.68|0
1632132440000|2021-09-20 10:07:20|4242.59|4242.59|4242.21|4242.21|4242.59|4242.59|4242.21|4242.21|0
1632132450000|2021-09-20 10:07:30|4242.17|4242.17|4242.51|4242.51|4242.51|4242.51|4242.17|4242.17|0
1632132460000|2021-09-20 10:07:40|4242.65|4242.65|4242.65|4242.65|4242.65|4242.65|4242.65|4242.65|0
1632132480000|2021-09-20 10:08:00|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|4242.48|4242.48|0
1632132490000|2021-09-20 10:08:10|4242.54|4242.54|4242.46|4242.46|4242.54|4242.54|4242.46|4242.46|0
1632132500000|2021-09-20 10:08:20|4242.52|4242.52|4242.63|4242.63|4242.63|4242.63|4242.52|4242.52|0
1632132510000|2021-09-20 10:08:30|4242.69|4242.69|4242.6|4242.6|4242.69|4242.69|4242.6|4242.6|0
1632132520000|2021-09-20 10:08:40|4242.45|4242.45|4242.26|4242.26|4242.45|4242.45|4242.21|4242.21|0
1632132540000|2021-09-20 10:09:00|4242.41|4242.41|4241.42|4241.42|4242.41|4242.41|4241.42|4241.42|0
1632132550000|2021-09-20 10:09:10|4241.36|4241.36|4241.45|4241.45|4241.45|4241.45|4241.36|4241.36|0
1632132560000|2021-09-20 10:09:20|4241.43|4241.43|4241.43|4241.43|4241.52|4241.52|4241.43|4241.43|0
1632132570000|2021-09-20 10:09:30|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|0
1632132580000|2021-09-20 10:09:40|4241.07|4241.07|4241.07|4241.07|4241.07|4241.07|4241.07|4241.07|0
1632132590000|2021-09-20 10:09:50|4240.98|4240.98|4240.86|4240.86|4241.01|4241.01|4240.86|4240.86|0
1632132600000|2021-09-20 10:10:00|4241.01|4241.01|4241.25|4241.25|4241.25|4241.25|4240.84|4240.84|0
1632132610000|2021-09-20 10:10:10|4241.07|4241.07|4240.84|4240.84|4241.07|4241.07|4240.84|4240.84|0
1632132630000|2021-09-20 10:10:30|4240.66|4240.66|4240.66|4240.66|4240.66|4240.66|4240.66|4240.66|0
1632132640000|2021-09-20 10:10:40|4240.58|4240.58|4240.58|4240.58|4240.58|4240.58|4240.58|4240.58|0
1632132650000|2021-09-20 10:10:50|4240.44|4240.44|4240.29|4240.29|4240.44|4240.44|4240.29|4240.29|0
1632132660000|2021-09-20 10:11:00|4240.58|4240.58|4240.58|4240.58|4240.88|4240.88|4240.58|4240.58|0
1632132670000|2021-09-20 10:11:10|4240.88|4240.88|4240.88|4240.88|4240.88|4240.88|4240.88|4240.88|0
1632132680000|2021-09-20 10:11:20|4240.58|4240.58|4240.58|4240.58|4240.58|4240.58|4240.58|4240.58|0
1632132690000|2021-09-20 10:11:30|4240.43|4240.43|4240.43|4240.43|4240.43|4240.43|4240.43|4240.43|0
1632132700000|2021-09-20 10:11:40|4240.49|4240.49|4240.37|4240.37|4240.49|4240.49|4240.37|4240.37|0
1632132710000|2021-09-20 10:11:50|4240.54|4240.54|4240.54|4240.54|4240.54|4240.54|4240.54|4240.54|0
1632132720000|2021-09-20 10:12:00|4240.58|4240.58|4241.21|4241.21|4241.36|4241.36|4240.58|4240.58|0
1632132730000|2021-09-20 10:12:10|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|0
1632132740000|2021-09-20 10:12:20|4240.93|4240.93|4240.93|4240.93|4240.93|4240.93|4240.93|4240.93|0
1632132760000|2021-09-20 10:12:40|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|0
1632132780000|2021-09-20 10:13:00|4240.54|4240.54|4240.24|4240.24|4240.54|4240.54|4240.24|4240.24|0
1632132790000|2021-09-20 10:13:10|4240.27|4240.27|4240.27|4240.27|4240.27|4240.27|4240.27|4240.27|0
1632132800000|2021-09-20 10:13:20|4240.41|4240.41|4240.76|4240.76|4240.76|4240.76|4240.41|4240.41|0
1632132810000|2021-09-20 10:13:30|4240.61|4240.61|4240.31|4240.31|4240.61|4240.61|4240.31|4240.31|0
1632132820000|2021-09-20 10:13:40|4240.61|4240.61|4240.61|4240.61|4240.61|4240.61|4240.61|4240.61|0
1632132830000|2021-09-20 10:13:50|4240.31|4240.31|4241.19|4241.19|4241.19|4241.19|4240.28|4240.28|0
1632132850000|2021-09-20 10:14:10|4241.49|4241.49|4241.54|4241.54|4241.54|4241.54|4241.49|4241.49|0
1632132860000|2021-09-20 10:14:20|4241.24|4241.24|4241.24|4241.24|4241.24|4241.24|4241.24|4241.24|0
1632132870000|2021-09-20 10:14:30|4240.94|4240.94|4240.94|4240.94|4240.94|4240.94|4240.94|4240.94|0
1632132900000|2021-09-20 10:15:00|4241.03|4241.03|4241.28|4241.28|4241.33|4241.33|4241.03|4241.03|0
1632132910000|2021-09-20 10:15:10|4241.58|4241.58|4241.36|4241.36|4241.58|4241.58|4241.36|4241.36|0
1632132920000|2021-09-20 10:15:20|4241.4|4241.4|4241.04|4241.04|4241.4|4241.4|4241.04|4241.04|0
1632132940000|2021-09-20 10:15:40|4240.74|4240.74|4240.7|4240.7|4241.04|4241.04|4240.7|4240.7|0
1632132960000|2021-09-20 10:16:00|4241|4241|4241.81|4241.81|4241.81|4241.81|4241|4241|0
1632132970000|2021-09-20 10:16:10|4241.86|4241.86|4242.62|4242.62|4242.62|4242.62|4241.84|4241.84|0
1632132980000|2021-09-20 10:16:20|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|0
1632132990000|2021-09-20 10:16:30|4242.62|4242.62|4242.71|4242.71|4242.71|4242.71|4242.62|4242.62|0
1632133000000|2021-09-20 10:16:40|4242.41|4242.41|4242.68|4242.68|4242.68|4242.68|4242.38|4242.38|0
1632133010000|2021-09-20 10:16:50|4243.29|4243.29|4243.67|4243.67|4244.27|4244.27|4243.29|4243.29|0
1632133020000|2021-09-20 10:17:00|4243.72|4243.72|4243.72|4243.72|4243.72|4243.72|4243.72|4243.72|0
1632133040000|2021-09-20 10:17:20|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|0
1632133060000|2021-09-20 10:17:40|4244.44|4244.44|4244.59|4244.59|4244.59|4244.59|4244.44|4244.44|0
1632133070000|2021-09-20 10:17:50|4244.89|4244.89|4244.93|4244.93|4244.93|4244.93|4244.89|4244.89|0
1632133080000|2021-09-20 10:18:00|4245.08|4245.08|4245.94|4245.94|4246.02|4246.02|4245.08|4245.08|0
1632133090000|2021-09-20 10:18:10|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|0
1632133100000|2021-09-20 10:18:20|4245.84|4245.84|4245.84|4245.84|4245.84|4245.84|4245.54|4245.54|0
1632133110000|2021-09-20 10:18:30|4245.86|4245.86|4245.79|4245.79|4245.88|4245.88|4245.79|4245.79|0
1632133120000|2021-09-20 10:18:40|4245.94|4245.94|4245.85|4245.85|4245.94|4245.94|4245.85|4245.85|0
1632133140000|2021-09-20 10:19:00|4245.55|4245.55|4246|4246|4246|4246|4245.55|4245.55|0
1632133150000|2021-09-20 10:19:10|4245.94|4245.94|4245.94|4245.94|4245.94|4245.94|4245.94|4245.94|0
1632133160000|2021-09-20 10:19:20|4245.99|4245.99|4246.05|4246.05|4246.05|4246.05|4245.99|4245.99|0
1632133170000|2021-09-20 10:19:30|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|0
1632133180000|2021-09-20 10:19:40|4246.01|4246.01|4246.05|4246.05|4246.05|4246.05|4246.01|4246.01|0
1632133190000|2021-09-20 10:19:50|4245.93|4245.93|4245.93|4245.93|4245.93|4245.93|4245.93|4245.93|0
1632133200000|2021-09-20 10:20:00|4246.24|4246.24|4246.53|4246.53|4246.53|4246.53|4246.24|4246.24|0
1632133210000|2021-09-20 10:20:10|4247.13|4247.13|4247.13|4247.13|4247.13|4247.13|4247.13|4247.13|0
1632133220000|2021-09-20 10:20:20|4246.83|4246.83|4246.83|4246.83|4246.83|4246.83|4246.83|4246.83|0
1632133230000|2021-09-20 10:20:30|4246.68|4246.68|4246.68|4246.68|4246.68|4246.68|4246.68|4246.68|0
1632133240000|2021-09-20 10:20:40|4246.74|4246.74|4246.74|4246.74|4246.74|4246.74|4246.74|4246.74|0
1632133250000|2021-09-20 10:20:50|4247.33|4247.33|4247.93|4247.93|4247.93|4247.93|4247.33|4247.33|0
1632133260000|2021-09-20 10:21:00|4247.78|4247.78|4247.78|4247.78|4247.78|4247.78|4247.78|4247.78|0
1632133270000|2021-09-20 10:21:10|4248.08|4248.08|4247.78|4247.78|4248.08|4248.08|4247.78|4247.78|0
1632133280000|2021-09-20 10:21:20|4248.08|4248.08|4248.48|4248.48|4248.48|4248.48|4248.08|4248.08|0
1632133290000|2021-09-20 10:21:30|4248.56|4248.56|4249.29|4249.29|4249.29|4249.29|4248.51|4248.51|0
1632133300000|2021-09-20 10:21:40|4249.11|4249.11|4249.11|4249.11|4249.11|4249.11|4249.11|4249.11|0
1632133310000|2021-09-20 10:21:50|4249.28|4249.28|4250.13|4250.13|4250.13|4250.13|4249.22|4249.22|0
1632133320000|2021-09-20 10:22:00|4250.02|4250.02|4249.93|4249.93|4250.02|4250.02|4249.93|4249.93|0
1632133330000|2021-09-20 10:22:10|4249.98|4249.98|4250.16|4250.16|4250.46|4250.46|4249.98|4249.98|0
1632133350000|2021-09-20 10:22:30|4250.6|4250.6|4250.83|4250.83|4250.9|4250.9|4250.6|4250.6|0
1632133370000|2021-09-20 10:22:50|4250.38|4250.38|4250.08|4250.08|4250.38|4250.38|4250.08|4250.08|0
1632133380000|2021-09-20 10:23:00|4250.12|4250.12|4249.99|4249.99|4250.12|4250.12|4249.99|4249.99|0
1632133400000|2021-09-20 10:23:20|4249.84|4249.84|4249.09|4249.09|4249.84|4249.84|4249.09|4249.09|0
1632133410000|2021-09-20 10:23:30|4249.39|4249.39|4249.74|4249.74|4249.74|4249.74|4249.39|4249.39|0
1632133420000|2021-09-20 10:23:40|4249.45|4249.45|4249.74|4249.74|4249.74|4249.74|4249.45|4249.45|0
1632133440000|2021-09-20 10:24:00|4249.7|4249.7|4249.58|4249.58|4249.7|4249.7|4249.58|4249.58|0
1632133460000|2021-09-20 10:24:20|4248.99|4248.99|4248.73|4248.73|4248.99|4248.99|4248.73|4248.73|0
1632133480000|2021-09-20 10:24:40|4248.64|4248.64|4248.38|4248.38|4248.64|4248.64|4248.38|4248.38|0
1632133490000|2021-09-20 10:24:50|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|0
1632133500000|2021-09-20 10:25:00|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|0
1632133510000|2021-09-20 10:25:10|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|0
1632133520000|2021-09-20 10:25:20|4249.57|4249.57|4250.01|4250.01|4250.01|4250.01|4249.57|4249.57|0
1632133530000|2021-09-20 10:25:30|4250.07|4250.07|4250.37|4250.37|4250.37|4250.37|4250.07|4250.07|0
1632133540000|2021-09-20 10:25:40|4250.67|4250.67|4250.55|4250.55|4250.67|4250.67|4250.55|4250.55|0
1632133550000|2021-09-20 10:25:50|4250.51|4250.51|4250.51|4250.51|4250.51|4250.51|4250.51|4250.51|0
1632133560000|2021-09-20 10:26:00|4250.57|4250.57|4250.53|4250.53|4250.62|4250.62|4250.53|4250.53|0
1632133580000|2021-09-20 10:26:20|4250.37|4250.37|4250.86|4250.86|4250.9|4250.9|4250.37|4250.37|0
1632133590000|2021-09-20 10:26:30|4250.75|4250.75|4250.26|4250.26|4250.75|4250.75|4250.26|4250.26|0
1632133600000|2021-09-20 10:26:40|4250.24|4250.24|4250.24|4250.24|4250.24|4250.24|4250.24|4250.24|0
1632133610000|2021-09-20 10:26:50|4249.94|4249.94|4248.96|4248.96|4249.94|4249.94|4248.96|4248.96|0
1632133620000|2021-09-20 10:27:00|4248.74|4248.74|4249.04|4249.04|4249.04|4249.04|4248.44|4248.44|0
1632133630000|2021-09-20 10:27:10|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|0
1632133650000|2021-09-20 10:27:30|4249.33|4249.33|4249.57|4249.57|4249.63|4249.63|4249.33|4249.33|0
1632133660000|2021-09-20 10:27:40|4249.66|4249.66|4250.26|4250.26|4250.26|4250.26|4249.66|4249.66|0
1632133680000|2021-09-20 10:28:00|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|0
1632133690000|2021-09-20 10:28:10|4250.26|4250.26|4250.57|4250.57|4250.87|4250.87|4250.26|4250.26|0
1632133700000|2021-09-20 10:28:20|4250.42|4250.42|4250.42|4250.42|4250.42|4250.42|4250.42|4250.42|0
1632133710000|2021-09-20 10:28:30|4249.51|4249.51|4249.35|4249.35|4249.51|4249.51|4249.05|4249.05|0
1632133720000|2021-09-20 10:28:40|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|0
1632133730000|2021-09-20 10:28:50|4249.43|4249.43|4251.37|4251.37|4251.37|4251.37|4249.43|4249.43|0
1632133740000|2021-09-20 10:29:00|4251.29|4251.29|4251.33|4251.33|4251.37|4251.37|4251.29|4251.29|0
1632133760000|2021-09-20 10:29:20|4251.03|4251.03|4251.03|4251.03|4251.03|4251.03|4251.03|4251.03|0
1632133780000|2021-09-20 10:29:40|4250.73|4250.73|4250.68|4250.68|4250.77|4250.77|4250.68|4250.68|0
1632133790000|2021-09-20 10:29:50|4250.72|4250.72|4250.72|4250.72|4250.72|4250.72|4250.72|4250.72|0
1632133800000|2021-09-20 10:30:00|4250.61|4250.61|4251.21|4251.21|4251.21|4251.21|4250.61|4250.61|0
1632133810000|2021-09-20 10:30:10|4251.12|4251.12|4251.42|4251.42|4251.72|4251.72|4251.12|4251.12|0
1632133820000|2021-09-20 10:30:20|4251.27|4251.27|4251.13|4251.13|4251.27|4251.27|4251.13|4251.13|0
1632133840000|2021-09-20 10:30:40|4251.3|4251.3|4251.45|4251.45|4251.45|4251.45|4251.3|4251.3|0
1632133850000|2021-09-20 10:30:50|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|0
1632133860000|2021-09-20 10:31:00|4251.84|4251.84|4253.49|4253.49|4253.49|4253.49|4251.84|4251.84|0
1632133870000|2021-09-20 10:31:10|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|0
1632133880000|2021-09-20 10:31:20|4253.62|4253.62|4253.62|4253.62|4253.62|4253.62|4253.62|4253.62|0
1632133890000|2021-09-20 10:31:30|4253.32|4253.32|4252.98|4252.98|4253.32|4253.32|4252.98|4252.98|0
1632133900000|2021-09-20 10:31:40|4253.09|4253.09|4253.03|4253.03|4253.09|4253.09|4253.03|4253.03|0
1632133910000|2021-09-20 10:31:50|4253.07|4253.07|4253.07|4253.07|4253.07|4253.07|4253.07|4253.07|0
1632133920000|2021-09-20 10:32:00|4253.37|4253.37|4253.56|4253.56|4253.67|4253.67|4253.37|4253.37|0
1632133930000|2021-09-20 10:32:10|4253.49|4253.49|4253.49|4253.49|4253.49|4253.49|4253.49|4253.49|0
1632133960000|2021-09-20 10:32:40|4253.53|4253.53|4253.53|4253.53|4253.53|4253.53|4253.53|4253.53|0
1632133970000|2021-09-20 10:32:50|4253.68|4253.68|4253.39|4253.39|4253.68|4253.68|4253.34|4253.34|0
1632134000000|2021-09-20 10:33:20|4253.43|4253.43|4253.35|4253.35|4253.43|4253.43|4253.35|4253.35|0
1632134010000|2021-09-20 10:33:30|4253.26|4253.26|4252.62|4252.62|4253.3|4253.3|4252.62|4252.62|0
1632134040000|2021-09-20 10:34:00|4252.02|4252.02|4252.2|4252.2|4252.2|4252.2|4252.02|4252.02|0
1632134050000|2021-09-20 10:34:10|4252.24|4252.24|4250.76|4250.76|4252.27|4252.27|4250.76|4250.76|0
1632134060000|2021-09-20 10:34:20|4250.81|4250.81|4250.83|4250.83|4250.83|4250.83|4250.81|4250.81|0
1632134070000|2021-09-20 10:34:30|4250.87|4250.87|4251.94|4251.94|4251.94|4251.94|4250.87|4250.87|0
1632134090000|2021-09-20 10:34:50|4251.34|4251.34|4251.34|4251.34|4251.34|4251.34|4251.34|4251.34|0
1632134100000|2021-09-20 10:35:00|4251.49|4251.49|4251.49|4251.49|4251.58|4251.58|4251.49|4251.49|0
1632134110000|2021-09-20 10:35:10|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|0
1632134120000|2021-09-20 10:35:20|4251.1|4251.1|4250.3|4250.3|4251.1|4251.1|4250.3|4250.3|0
1632134130000|2021-09-20 10:35:30|4250.15|4250.15|4250.15|4250.15|4250.15|4250.15|4250|4250|0
1632134140000|2021-09-20 10:35:40|4250.09|4250.09|4249.86|4249.86|4250.09|4250.09|4249.63|4249.63|0
1632134150000|2021-09-20 10:35:50|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|0
1632134160000|2021-09-20 10:36:00|4249.92|4249.92|4250.39|4250.39|4250.39|4250.39|4249.92|4249.92|0
1632134190000|2021-09-20 10:36:30|4250.24|4250.24|4249.79|4249.79|4250.54|4250.54|4249.79|4249.79|0
1632134200000|2021-09-20 10:36:40|4249.7|4249.7|4249.38|4249.38|4249.7|4249.7|4249.38|4249.38|0
1632134210000|2021-09-20 10:36:50|4249.42|4249.42|4249.74|4249.74|4249.74|4249.74|4249.42|4249.42|0
1632134230000|2021-09-20 10:37:10|4249.31|4249.31|4249.6|4249.6|4249.6|4249.6|4249.2|4249.2|0
1632134240000|2021-09-20 10:37:20|4249.64|4249.64|4249.19|4249.19|4249.64|4249.64|4249.19|4249.19|0
1632134250000|2021-09-20 10:37:30|4248.88|4248.88|4248.58|4248.58|4248.88|4248.88|4248.58|4248.58|0
1632134260000|2021-09-20 10:37:40|4248.49|4248.49|4248.66|4248.66|4248.72|4248.72|4248.12|4248.12|0
1632134270000|2021-09-20 10:37:50|4248.84|4248.84|4248.24|4248.24|4248.84|4248.84|4248.24|4248.24|0
1632134280000|2021-09-20 10:38:00|4247.94|4247.94|4246.08|4246.08|4247.94|4247.94|4246.08|4246.08|0
1632134290000|2021-09-20 10:38:10|4245.94|4245.94|4245.94|4245.94|4245.94|4245.94|4245.64|4245.64|0
1632134310000|2021-09-20 10:38:30|4246.24|4246.24|4246.24|4246.24|4246.24|4246.24|4246.24|4246.24|0
1632134320000|2021-09-20 10:38:40|4246.39|4246.39|4246.5|4246.5|4246.5|4246.5|4246.39|4246.39|0
1632134330000|2021-09-20 10:38:50|4246.2|4246.2|4246.2|4246.2|4246.2|4246.2|4246.2|4246.2|0
1632134340000|2021-09-20 10:39:00|4245.9|4245.9|4245.33|4245.33|4245.9|4245.9|4245.33|4245.33|0
1632134350000|2021-09-20 10:39:10|4245.42|4245.42|4245.23|4245.23|4245.42|4245.42|4245.23|4245.23|0
1632134360000|2021-09-20 10:39:20|4245.53|4245.53|4245.31|4245.31|4245.53|4245.53|4245.31|4245.31|0
1632134370000|2021-09-20 10:39:30|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|0
1632134380000|2021-09-20 10:39:40|4244.97|4244.97|4245.57|4245.57|4245.57|4245.57|4244.97|4244.97|0
1632134400000|2021-09-20 10:40:00|4245.69|4245.69|4245.99|4245.99|4245.99|4245.99|4245.54|4245.54|0
1632134410000|2021-09-20 10:40:10|4245.94|4245.94|4245.83|4245.83|4245.94|4245.94|4245.83|4245.83|0
1632134420000|2021-09-20 10:40:20|4245.98|4245.98|4245.98|4245.98|4245.98|4245.98|4245.98|4245.98|0
1632134430000|2021-09-20 10:40:30|4246.02|4246.02|4246.88|4246.88|4246.88|4246.88|4246.02|4246.02|0
1632134440000|2021-09-20 10:40:40|4246.58|4246.58|4246.58|4246.58|4246.58|4246.58|4246.58|4246.58|0
1632134450000|2021-09-20 10:40:50|4246.05|4246.05|4246.49|4246.49|4246.49|4246.49|4246.05|4246.05|0
1632134460000|2021-09-20 10:41:00|4246.93|4246.93|4246.93|4246.93|4246.93|4246.93|4246.93|4246.93|0
1632134470000|2021-09-20 10:41:10|4247.54|4247.54|4247.54|4247.54|4247.54|4247.54|4247.54|4247.54|0
1632134480000|2021-09-20 10:41:20|4247.89|4247.89|4247.56|4247.56|4247.89|4247.89|4247.54|4247.54|0
1632134500000|2021-09-20 10:41:40|4247.71|4247.71|4247.71|4247.71|4247.71|4247.71|4247.71|4247.71|0
1632134510000|2021-09-20 10:41:50|4248.01|4248.01|4248.01|4248.01|4248.01|4248.01|4248.01|4248.01|0
1632134520000|2021-09-20 10:42:00|4248.19|4248.19|4248.19|4248.19|4248.19|4248.19|4248.19|4248.19|0
1632134530000|2021-09-20 10:42:10|4248.01|4248.01|4248.16|4248.16|4248.16|4248.16|4248.01|4248.01|0
1632134540000|2021-09-20 10:42:20|4248.46|4248.46|4248.44|4248.44|4248.48|4248.48|4248.44|4248.44|0
1632134560000|2021-09-20 10:42:40|4248.14|4248.14|4247.53|4247.53|4248.14|4248.14|4247.53|4247.53|0
1632134570000|2021-09-20 10:42:50|4247.59|4247.59|4247.59|4247.59|4247.59|4247.59|4247.59|4247.59|0
1632134580000|2021-09-20 10:43:00|4247.74|4247.74|4248.1|4248.1|4248.1|4248.1|4247.65|4247.65|0
1632134590000|2021-09-20 10:43:10|4248.01|4248.01|4248.01|4248.01|4248.01|4248.01|4247.86|4247.86|0
1632134610000|2021-09-20 10:43:30|4248.31|4248.31|4248.91|4248.91|4248.91|4248.91|4248.31|4248.31|0
1632134620000|2021-09-20 10:43:40|4248.77|4248.77|4249.06|4249.06|4249.06|4249.06|4248.77|4248.77|0
1632134630000|2021-09-20 10:43:50|4248.76|4248.76|4248.76|4248.76|4248.76|4248.76|4248.76|4248.76|0
1632134640000|2021-09-20 10:44:00|4248.57|4248.57|4248.87|4248.87|4248.87|4248.87|4248.57|4248.57|0
1632134650000|2021-09-20 10:44:10|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|0
1632134680000|2021-09-20 10:44:40|4249.06|4249.06|4249.51|4249.51|4249.51|4249.51|4249.06|4249.06|0
1632134700000|2021-09-20 10:45:00|4249.81|4249.81|4250.02|4250.02|4250.02|4250.02|4249.81|4249.81|0
1632134720000|2021-09-20 10:45:20|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|0
1632134730000|2021-09-20 10:45:30|4250.26|4250.26|4250.26|4250.26|4250.26|4250.26|4250.26|4250.26|0
1632134750000|2021-09-20 10:45:50|4250.35|4250.35|4249.9|4249.9|4250.35|4250.35|4249.9|4249.9|0
1632134760000|2021-09-20 10:46:00|4250.01|4250.01|4250.01|4250.01|4250.07|4250.07|4250.01|4250.01|0
1632134770000|2021-09-20 10:46:10|4250.31|4250.31|4251.21|4251.21|4251.21|4251.21|4250.31|4250.31|0
1632134780000|2021-09-20 10:46:20|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|0
1632134800000|2021-09-20 10:46:40|4251.45|4251.45|4251.45|4251.45|4251.45|4251.45|4251.45|4251.45|0
1632134840000|2021-09-20 10:47:20|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|0
1632134860000|2021-09-20 10:47:40|4251.67|4251.67|4251.67|4251.67|4251.67|4251.67|4251.67|4251.67|0
1632134870000|2021-09-20 10:47:50|4251.58|4251.58|4251.58|4251.58|4251.58|4251.58|4251.58|4251.58|0
1632134880000|2021-09-20 10:48:00|4251.67|4251.67|4251.57|4251.57|4251.71|4251.71|4251.49|4251.49|0
1632134890000|2021-09-20 10:48:10|4251.6|4251.6|4251.48|4251.48|4251.6|4251.6|4251.48|4251.48|0
1632134900000|2021-09-20 10:48:20|4251.34|4251.34|4251.34|4251.34|4251.34|4251.34|4251.34|4251.34|0
1632134910000|2021-09-20 10:48:30|4251.03|4251.03|4251.03|4251.03|4251.03|4251.03|4251.03|4251.03|0
1632134920000|2021-09-20 10:48:40|4251.94|4251.94|4252.09|4252.09|4252.09|4252.09|4251.94|4251.94|0
1632134930000|2021-09-20 10:48:50|4252.39|4252.39|4252.39|4252.39|4252.39|4252.39|4252.39|4252.39|0
1632134940000|2021-09-20 10:49:00|4252.69|4252.69|4252.59|4252.59|4252.89|4252.89|4252.59|4252.59|0
1632134950000|2021-09-20 10:49:10|4252.74|4252.74|4253.04|4253.04|4253.04|4253.04|4252.74|4252.74|0
1632134960000|2021-09-20 10:49:20|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|0
1632134970000|2021-09-20 10:49:30|4252.88|4252.88|4253.79|4253.79|4253.79|4253.79|4252.88|4252.88|0
1632134980000|2021-09-20 10:49:40|4254.09|4254.09|4254.09|4254.09|4254.09|4254.09|4254.09|4254.09|0
1632134990000|2021-09-20 10:49:50|4254.69|4254.69|4254.39|4254.39|4254.69|4254.69|4254.39|4254.39|0
1632135000000|2021-09-20 10:50:00|4254.69|4254.69|4254.52|4254.52|4254.82|4254.82|4254.52|4254.52|0
1632135010000|2021-09-20 10:50:10|4254.41|4254.41|4254.71|4254.71|4254.71|4254.71|4254.41|4254.41|0
1632135020000|2021-09-20 10:50:20|4254.82|4254.82|4254.67|4254.67|4254.82|4254.82|4254.67|4254.67|0
1632135030000|2021-09-20 10:50:30|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|0
1632135040000|2021-09-20 10:50:40|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|0
1632135050000|2021-09-20 10:50:50|4254.07|4254.07|4254.03|4254.03|4254.07|4254.07|4254.03|4254.03|0
1632135060000|2021-09-20 10:51:00|4254.08|4254.08|4253.72|4253.72|4254.08|4254.08|4253.72|4253.72|0
1632135080000|2021-09-20 10:51:20|4253.84|4253.84|4253.92|4253.92|4253.92|4253.92|4253.84|4253.84|0
1632135090000|2021-09-20 10:51:30|4253.86|4253.86|4253.76|4253.76|4253.86|4253.86|4253.76|4253.76|0
1632135100000|2021-09-20 10:51:40|4253.85|4253.85|4253.85|4253.85|4253.85|4253.85|4253.85|4253.85|0
1632135110000|2021-09-20 10:51:50|4253.25|4253.25|4253.27|4253.27|4253.27|4253.27|4253.25|4253.25|0
1632135120000|2021-09-20 10:52:00|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|0
1632135130000|2021-09-20 10:52:10|4253.55|4253.55|4253.53|4253.53|4253.55|4253.55|4253.53|4253.53|0
1632135140000|2021-09-20 10:52:20|4253.23|4253.23|4252.78|4252.78|4253.23|4253.23|4252.78|4252.78|0
1632135150000|2021-09-20 10:52:30|4252.84|4252.84|4252.69|4252.69|4252.84|4252.84|4252.69|4252.69|0
1632135160000|2021-09-20 10:52:40|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|0
1632135170000|2021-09-20 10:52:50|4252.8|4252.8|4252.53|4252.53|4252.8|4252.8|4252.53|4252.53|0
1632135180000|2021-09-20 10:53:00|4252.44|4252.44|4252.44|4252.44|4252.44|4252.44|4252.44|4252.44|0
1632135200000|2021-09-20 10:53:20|4252.59|4252.59|4252.77|4252.77|4252.77|4252.77|4252.59|4252.59|0
1632135210000|2021-09-20 10:53:30|4252.71|4252.71|4252.39|4252.39|4252.71|4252.71|4252.39|4252.39|0
1632135220000|2021-09-20 10:53:40|4252.54|4252.54|4252.43|4252.43|4252.54|4252.54|4252.43|4252.43|0
1632135230000|2021-09-20 10:53:50|4252.39|4252.39|4252.36|4252.36|4252.39|4252.39|4252.27|4252.27|0
1632135240000|2021-09-20 10:54:00|4252.97|4252.97|4253.15|4253.15|4253.18|4253.18|4252.97|4252.97|0
1632135250000|2021-09-20 10:54:10|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|0
1632135260000|2021-09-20 10:54:20|4253.26|4253.26|4253.13|4253.13|4253.26|4253.26|4253.13|4253.13|0
1632135290000|2021-09-20 10:54:50|4253.43|4253.43|4253.14|4253.14|4253.55|4253.55|4253.14|4253.14|0
1632135320000|2021-09-20 10:55:20|4253.05|4253.05|4252.9|4252.9|4253.05|4253.05|4252.9|4252.9|0
1632135330000|2021-09-20 10:55:30|4252.86|4252.86|4251.81|4251.81|4252.86|4252.86|4251.81|4251.81|0
1632135340000|2021-09-20 10:55:40|4251.96|4251.96|4251.86|4251.86|4251.96|4251.96|4251.86|4251.86|0
1632135350000|2021-09-20 10:55:50|4251.68|4251.68|4251.53|4251.53|4251.68|4251.68|4251.53|4251.53|0
1632135360000|2021-09-20 10:56:00|4251.68|4251.68|4252|4252|4252|4252|4251.14|4251.14|0
1632135370000|2021-09-20 10:56:10|4252.3|4252.3|4252.3|4252.3|4252.3|4252.3|4252.3|4252.3|0
1632135380000|2021-09-20 10:56:20|4252.34|4252.34|4252.13|4252.13|4252.34|4252.34|4252.04|4252.04|0
1632135390000|2021-09-20 10:56:30|4251.83|4251.83|4251.83|4251.83|4251.83|4251.83|4251.83|4251.83|0
1632135410000|2021-09-20 10:56:50|4252.01|4252.01|4252.01|4252.01|4252.01|4252.01|4252.01|4252.01|0
1632135420000|2021-09-20 10:57:00|4251.86|4251.86|4252.01|4252.01|4252.01|4252.01|4251.86|4251.86|0
1632135430000|2021-09-20 10:57:10|4251.83|4251.83|4251.83|4251.83|4251.83|4251.83|4251.83|4251.83|0
1632135440000|2021-09-20 10:57:20|4251.85|4251.85|4251.85|4251.85|4251.85|4251.85|4251.85|4251.85|0
1632135450000|2021-09-20 10:57:30|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|0
1632135460000|2021-09-20 10:57:40|4252.26|4252.26|4252.56|4252.56|4252.56|4252.56|4252.26|4252.26|0
1632135470000|2021-09-20 10:57:50|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|0
1632135500000|2021-09-20 10:58:20|4252.4|4252.4|4252.4|4252.4|4252.4|4252.4|4252.4|4252.4|0
1632135510000|2021-09-20 10:58:30|4252.71|4252.71|4253.3|4253.3|4253.3|4253.3|4252.71|4252.71|0
1632135520000|2021-09-20 10:58:40|4253|4253|4253|4253|4253|4253|4253|4253|0
1632135540000|2021-09-20 10:59:00|4252.94|4252.94|4253.15|4253.15|4253.15|4253.15|4252.94|4252.94|0
1632135560000|2021-09-20 10:59:20|4253.09|4253.09|4252.88|4252.88|4253.09|4253.09|4252.79|4252.79|0
1632135580000|2021-09-20 10:59:40|4253.18|4253.18|4253.27|4253.27|4253.27|4253.27|4253.18|4253.18|0
1632135590000|2021-09-20 10:59:50|4253.58|4253.58|4253.88|4253.88|4253.88|4253.88|4253.58|4253.58|0
1632135600000|2021-09-20 11:00:00|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|0
1632135610000|2021-09-20 11:00:10|4253.83|4253.83|4253.98|4253.98|4253.98|4253.98|4253.83|4253.83|0
1632135620000|2021-09-20 11:00:20|4253.67|4253.67|4253.67|4253.67|4253.67|4253.67|4253.67|4253.67|0
1632135630000|2021-09-20 11:00:30|4253.98|4253.98|4254.07|4254.07|4254.07|4254.07|4253.98|4253.98|0
1632135670000|2021-09-20 11:01:10|4253.77|4253.77|4253.79|4253.79|4253.79|4253.79|4253.77|4253.77|0
1632135680000|2021-09-20 11:01:20|4253.77|4253.77|4253.34|4253.34|4253.95|4253.95|4253.34|4253.34|0
1632135720000|2021-09-20 11:02:00|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|0
1632135730000|2021-09-20 11:02:10|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|0
1632135740000|2021-09-20 11:02:20|4253.29|4253.29|4253.65|4253.65|4253.65|4253.65|4253.29|4253.29|0
1632135780000|2021-09-20 11:03:00|4253.61|4253.61|4254.16|4254.16|4254.16|4254.16|4253.57|4253.57|0
1632135800000|2021-09-20 11:03:20|4254.46|4254.46|4254.46|4254.46|4254.46|4254.46|4254.46|4254.46|0
1632135810000|2021-09-20 11:03:30|4254.61|4254.61|4254.94|4254.94|4254.94|4254.94|4254.61|4254.61|0
1632135820000|2021-09-20 11:03:40|4254.98|4254.98|4254.98|4254.98|4254.98|4254.98|4254.98|4254.98|0
1632135850000|2021-09-20 11:04:10|4255.58|4255.58|4255.67|4255.67|4255.67|4255.67|4255.58|4255.58|0
1632135860000|2021-09-20 11:04:20|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|0
1632135870000|2021-09-20 11:04:30|4255.84|4255.84|4256.41|4256.41|4256.41|4256.41|4255.84|4255.84|0
1632135880000|2021-09-20 11:04:40|4256.35|4256.35|4256.35|4256.35|4256.35|4256.35|4256.35|4256.35|0
1632135900000|2021-09-20 11:05:00|4256.96|4256.96|4256.63|4256.63|4256.96|4256.96|4256.63|4256.63|0
1632135930000|2021-09-20 11:05:30|4256.52|4256.52|4256.63|4256.63|4256.63|4256.63|4256.52|4256.52|0
1632135960000|2021-09-20 11:06:00|4257.08|4257.08|4257.72|4257.72|4257.72|4257.72|4257.08|4257.08|0
1632135970000|2021-09-20 11:06:10|4257.87|4257.87|4257.6|4257.6|4257.91|4257.91|4257.6|4257.6|0
1632136000000|2021-09-20 11:06:40|4256.56|4256.56|4256.35|4256.35|4256.56|4256.56|4256.35|4256.35|0
1632136010000|2021-09-20 11:06:50|4256.49|4256.49|4256.49|4256.49|4256.49|4256.49|4256.49|4256.49|0
1632136020000|2021-09-20 11:07:00|4256.67|4256.67|4256.91|4256.91|4256.97|4256.97|4256.67|4256.67|0
1632136030000|2021-09-20 11:07:10|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|0
1632136040000|2021-09-20 11:07:20|4257.12|4257.12|4257.01|4257.01|4257.12|4257.12|4257.01|4257.01|0
1632136060000|2021-09-20 11:07:40|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|0
1632136070000|2021-09-20 11:07:50|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|0
1632136080000|2021-09-20 11:08:00|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|0
1632136090000|2021-09-20 11:08:10|4256.59|4256.59|4256.44|4256.44|4256.59|4256.59|4256.44|4256.44|0
1632136100000|2021-09-20 11:08:20|4256.49|4256.49|4256.57|4256.57|4256.57|4256.57|4256.49|4256.49|0
1632136110000|2021-09-20 11:08:30|4256.87|4256.87|4256.91|4256.91|4256.91|4256.91|4256.87|4256.87|0
1632136120000|2021-09-20 11:08:40|4257|4257|4257|4257|4257|4257|4257|4257|0
1632136130000|2021-09-20 11:08:50|4256.91|4256.91|4256.91|4256.91|4257.22|4257.22|4256.91|4256.91|0
1632136140000|2021-09-20 11:09:00|4257.22|4257.22|4257.39|4257.39|4257.39|4257.39|4257.22|4257.22|0
1632136150000|2021-09-20 11:09:10|4257.33|4257.33|4256.62|4256.62|4257.33|4257.33|4256.62|4256.62|0
1632136160000|2021-09-20 11:09:20|4256.57|4256.57|4256.57|4256.57|4256.57|4256.57|4256.57|4256.57|0
1632136170000|2021-09-20 11:09:30|4256.46|4256.46|4256.52|4256.52|4256.52|4256.52|4256.46|4256.46|0
1632136190000|2021-09-20 11:09:50|4257.12|4257.12|4257.12|4257.12|4257.12|4257.12|4257.12|4257.12|0
1632136210000|2021-09-20 11:10:10|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|0
1632136220000|2021-09-20 11:10:20|4257.31|4257.31|4257.74|4257.74|4257.92|4257.92|4257.31|4257.31|0
1632136230000|2021-09-20 11:10:30|4257.8|4257.8|4257.86|4257.86|4257.86|4257.86|4257.8|4257.8|0
1632136250000|2021-09-20 11:10:50|4258.76|4258.76|4258.34|4258.34|4258.94|4258.94|4258.34|4258.34|0
1632136270000|2021-09-20 11:11:10|4258.64|4258.64|4258.04|4258.04|4258.64|4258.64|4258.04|4258.04|0
1632136280000|2021-09-20 11:11:20|4258|4258|4258|4258|4258|4258|4258|4258|0
1632136330000|2021-09-20 11:12:10|4257.96|4257.96|4257.65|4257.65|4257.96|4257.96|4257.65|4257.65|0
1632136350000|2021-09-20 11:12:30|4257.35|4257.35|4257.35|4257.35|4257.35|4257.35|4257.35|4257.35|0
1632136370000|2021-09-20 11:12:50|4257.74|4257.74|4257.74|4257.74|4257.74|4257.74|4257.74|4257.74|0
1632136390000|2021-09-20 11:13:10|4257.65|4257.65|4257.57|4257.57|4257.65|4257.65|4257.57|4257.57|0
1632136400000|2021-09-20 11:13:20|4257.27|4257.27|4257.21|4257.21|4257.27|4257.27|4257.21|4257.21|0
1632136410000|2021-09-20 11:13:30|4257.33|4257.33|4257.35|4257.35|4257.35|4257.35|4257.33|4257.33|0
1632136430000|2021-09-20 11:13:50|4257.5|4257.5|4257.5|4257.5|4257.5|4257.5|4257.5|4257.5|0
1632136440000|2021-09-20 11:14:00|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|0
1632136450000|2021-09-20 11:14:10|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|0
1632136460000|2021-09-20 11:14:20|4256.78|4256.78|4256.6|4256.6|4256.78|4256.78|4256.6|4256.6|0
1632136470000|2021-09-20 11:14:30|4256.3|4256.3|4256.3|4256.3|4256.3|4256.3|4256.3|4256.3|0
1632136480000|2021-09-20 11:14:40|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|0
1632136490000|2021-09-20 11:14:50|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|0
1632136500000|2021-09-20 11:15:00|4257.03|4257.03|4257.03|4257.03|4257.03|4257.03|4257.03|4257.03|0
1632136510000|2021-09-20 11:15:10|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|0
1632136520000|2021-09-20 11:15:20|4257.03|4257.03|4256.92|4256.92|4257.16|4257.16|4256.86|4256.86|0
1632136530000|2021-09-20 11:15:30|4257.22|4257.22|4257.22|4257.22|4257.22|4257.22|4257.22|4257.22|0
1632136540000|2021-09-20 11:15:40|4256.92|4256.92|4256.18|4256.18|4256.92|4256.92|4256.18|4256.18|0
1632136550000|2021-09-20 11:15:50|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|0
1632136560000|2021-09-20 11:16:00|4255.92|4255.92|4255.92|4255.92|4255.92|4255.92|4255.92|4255.92|0
1632136570000|2021-09-20 11:16:10|4256.21|4256.21|4256.1|4256.1|4256.21|4256.21|4256.1|4256.1|0
1632136580000|2021-09-20 11:16:20|4256.04|4256.04|4256.19|4256.19|4256.19|4256.19|4256.04|4256.04|0
1632136590000|2021-09-20 11:16:30|4255.89|4255.89|4256.64|4256.64|4256.64|4256.64|4255.89|4255.89|0
1632136610000|2021-09-20 11:16:50|4256.6|4256.6|4256.12|4256.12|4256.6|4256.6|4256.12|4256.12|0
1632136620000|2021-09-20 11:17:00|4255.82|4255.82|4255.55|4255.55|4255.82|4255.82|4255.52|4255.52|0
1632136650000|2021-09-20 11:17:30|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|0
1632136660000|2021-09-20 11:17:40|4255.19|4255.19|4255.15|4255.15|4255.19|4255.19|4255.15|4255.15|0
1632136670000|2021-09-20 11:17:50|4255.21|4255.21|4255.27|4255.27|4255.27|4255.27|4255.21|4255.21|0
1632136680000|2021-09-20 11:18:00|4254.96|4254.96|4255.27|4255.27|4255.27|4255.27|4254.96|4254.96|0
1632136690000|2021-09-20 11:18:10|4254.97|4254.97|4255.12|4255.12|4255.12|4255.12|4254.97|4254.97|0
1632136700000|2021-09-20 11:18:20|4254.94|4254.94|4254.9|4254.9|4254.94|4254.94|4254.86|4254.86|0
1632136710000|2021-09-20 11:18:30|4254.85|4254.85|4254.49|4254.49|4254.85|4254.85|4254.49|4254.49|0
1632136730000|2021-09-20 11:18:50|4254.79|4254.79|4254.85|4254.85|4254.85|4254.85|4254.79|4254.79|0
1632136740000|2021-09-20 11:19:00|4254.55|4254.55|4254.46|4254.46|4254.69|4254.69|4254.46|4254.46|0
1632136750000|2021-09-20 11:19:10|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|0
1632136760000|2021-09-20 11:19:20|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|0
1632136770000|2021-09-20 11:19:30|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|0
1632136780000|2021-09-20 11:19:40|4255.2|4255.2|4254.95|4254.95|4255.2|4255.2|4254.9|4254.9|0
1632136790000|2021-09-20 11:19:50|4255.1|4255.1|4255.16|4255.16|4255.4|4255.4|4255.1|4255.1|0
1632136810000|2021-09-20 11:20:10|4254.86|4254.86|4254.56|4254.56|4254.86|4254.86|4254.56|4254.56|0
1632136850000|2021-09-20 11:20:50|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|0
1632136860000|2021-09-20 11:21:00|4254.77|4254.77|4254.67|4254.67|4254.81|4254.81|4254.67|4254.67|0
1632136870000|2021-09-20 11:21:10|4254.63|4254.63|4254.63|4254.63|4254.63|4254.63|4254.33|4254.33|0
1632136880000|2021-09-20 11:21:20|4254.61|4254.61|4254.31|4254.31|4254.61|4254.61|4254.31|4254.31|0
1632136900000|2021-09-20 11:21:40|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|0
1632136910000|2021-09-20 11:21:50|4254.18|4254.18|4253.13|4253.13|4254.18|4254.18|4253.13|4253.13|0
1632136920000|2021-09-20 11:22:00|4253.43|4253.43|4254.02|4254.02|4254.02|4254.02|4253.43|4253.43|0
1632136930000|2021-09-20 11:22:10|4253.42|4253.42|4254.02|4254.02|4254.02|4254.02|4253.42|4253.42|0
1632136950000|2021-09-20 11:22:30|4254.08|4254.08|4253.2|4253.2|4254.08|4254.08|4253.2|4253.2|0
1632136960000|2021-09-20 11:22:40|4253.5|4253.5|4253.33|4253.33|4253.5|4253.5|4253.33|4253.33|0
1632136970000|2021-09-20 11:22:50|4252.97|4252.97|4252.03|4252.03|4252.97|4252.97|4251.97|4251.97|0
1632136980000|2021-09-20 11:23:00|4252.64|4252.64|4252.64|4252.64|4252.64|4252.64|4252.64|4252.64|0
1632136990000|2021-09-20 11:23:10|4252.78|4252.78|4252.78|4252.78|4252.78|4252.78|4252.78|4252.78|0
1632137000000|2021-09-20 11:23:20|4252.61|4252.61|4252.84|4252.84|4252.84|4252.84|4252.61|4252.61|0
1632137010000|2021-09-20 11:23:30|4252.67|4252.67|4252.97|4252.97|4252.97|4252.97|4252.67|4252.67|0
1632137020000|2021-09-20 11:23:40|4253.06|4253.06|4252.97|4252.97|4253.06|4253.06|4252.97|4252.97|0
1632137040000|2021-09-20 11:24:00|4253.27|4253.27|4253.27|4253.27|4253.42|4253.42|4252.43|4252.43|0
1632137050000|2021-09-20 11:24:10|4253.25|4253.25|4252.78|4252.78|4253.25|4253.25|4252.78|4252.78|0
1632137060000|2021-09-20 11:24:20|4252.75|4252.75|4252.75|4252.75|4252.75|4252.75|4252.75|4252.75|0
1632137070000|2021-09-20 11:24:30|4253.05|4253.05|4252.8|4252.8|4253.05|4253.05|4252.62|4252.62|0
1632137080000|2021-09-20 11:24:40|4253.1|4253.1|4253.26|4253.26|4253.27|4253.27|4253.1|4253.1|0
1632137090000|2021-09-20 11:24:50|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|0
1632137100000|2021-09-20 11:25:00|4253.17|4253.17|4253.22|4253.22|4253.22|4253.22|4253.17|4253.17|0
1632137130000|2021-09-20 11:25:30|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|0
1632137140000|2021-09-20 11:25:40|4253.43|4253.43|4253.43|4253.43|4253.43|4253.43|4253.43|4253.43|0
1632137170000|2021-09-20 11:26:10|4253.45|4253.45|4251.48|4251.48|4253.45|4253.45|4251.48|4251.48|0
1632137180000|2021-09-20 11:26:20|4251.54|4251.54|4252.4|4252.4|4252.4|4252.4|4251.54|4251.54|0
1632137190000|2021-09-20 11:26:30|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|0
1632137200000|2021-09-20 11:26:40|4252.4|4252.4|4252.32|4252.32|4252.4|4252.4|4251.71|4251.71|0
1632137210000|2021-09-20 11:26:50|4252.46|4252.46|4252.59|4252.59|4252.68|4252.68|4252.46|4252.46|0
1632137220000|2021-09-20 11:27:00|4252.9|4252.9|4253.11|4253.11|4253.11|4253.11|4252.59|4252.59|0
1632137230000|2021-09-20 11:27:10|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|0
1632137250000|2021-09-20 11:27:30|4252.86|4252.86|4252.86|4252.86|4252.86|4252.86|4252.86|4252.86|0
1632137260000|2021-09-20 11:27:40|4252.84|4252.84|4252.79|4252.79|4252.84|4252.84|4252.79|4252.79|0
1632137280000|2021-09-20 11:28:00|4252.49|4252.49|4252.26|4252.26|4252.49|4252.49|4252.26|4252.26|0
1632137310000|2021-09-20 11:28:30|4252.24|4252.24|4252.56|4252.56|4252.56|4252.56|4252.24|4252.24|0
1632137330000|2021-09-20 11:28:50|4252.47|4252.47|4252.39|4252.39|4252.47|4252.47|4252.39|4252.39|0
1632137340000|2021-09-20 11:29:00|4252.56|4252.56|4252.47|4252.47|4252.56|4252.56|4252.47|4252.47|0
1632137350000|2021-09-20 11:29:10|4252.53|4252.53|4252.58|4252.58|4252.58|4252.58|4252.53|4252.53|0
1632137360000|2021-09-20 11:29:20|4251.98|4251.98|4252.23|4252.23|4252.23|4252.23|4251.92|4251.92|0
1632137370000|2021-09-20 11:29:30|4252.28|4252.28|4252.28|4252.28|4252.28|4252.28|4252.28|4252.28|0
1632137380000|2021-09-20 11:29:40|4252.19|4252.19|4252.01|4252.01|4252.19|4252.19|4252.01|4252.01|0
1632137390000|2021-09-20 11:29:50|4251.93|4251.93|4251.89|4251.89|4251.98|4251.98|4251.89|4251.89|0
1632137400000|2021-09-20 11:30:00|4251.85|4251.85|4251.85|4251.85|4251.85|4251.85|4251.85|4251.85|0
1632137410000|2021-09-20 11:30:10|4251.76|4251.76|4251.97|4251.97|4252.07|4252.07|4251.46|4251.46|0
1632137420000|2021-09-20 11:30:20|4251.36|4251.36|4250.28|4250.28|4251.36|4251.36|4249.69|4249.69|0
1632137430000|2021-09-20 11:30:30|4250.43|4250.43|4250.15|4250.15|4250.73|4250.73|4249.18|4249.18|0
1632137440000|2021-09-20 11:30:40|4249.69|4249.69|4249.14|4249.14|4249.69|4249.69|4249.09|4249.09|0
1632137450000|2021-09-20 11:30:50|4248.99|4248.99|4249.11|4249.11|4249.14|4249.14|4248.96|4248.96|0
1632137460000|2021-09-20 11:31:00|4248.96|4248.96|4248.75|4248.75|4248.96|4248.96|4248.36|4248.36|0
1632137470000|2021-09-20 11:31:10|4249.05|4249.05|4249.2|4249.2|4249.2|4249.2|4249.05|4249.05|0
1632137480000|2021-09-20 11:31:20|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|0
1632137490000|2021-09-20 11:31:30|4249.05|4249.05|4248.38|4248.38|4249.05|4249.05|4248.38|4248.38|0
1632137500000|2021-09-20 11:31:40|4248.08|4248.08|4247.89|4247.89|4248.08|4248.08|4247.89|4247.89|0
1632137510000|2021-09-20 11:31:50|4247.74|4247.74|4246.35|4246.35|4247.74|4247.74|4246.35|4246.35|0
1632137520000|2021-09-20 11:32:00|4246.96|4246.96|4246.96|4246.96|4246.96|4246.96|4246.96|4246.96|0
1632137530000|2021-09-20 11:32:10|4246.87|4246.87|4246.27|4246.27|4246.87|4246.87|4246.27|4246.27|0
1632137540000|2021-09-20 11:32:20|4245.97|4245.97|4245.55|4245.55|4245.97|4245.97|4245.36|4245.36|0
1632137550000|2021-09-20 11:32:30|4245.4|4245.4|4244.92|4244.92|4245.4|4245.4|4244.92|4244.92|0
1632137560000|2021-09-20 11:32:40|4245.07|4245.07|4245.67|4245.67|4246.12|4246.12|4245.07|4245.07|0
1632137570000|2021-09-20 11:32:50|4245.59|4245.59|4246.5|4246.5|4246.54|4246.54|4245.59|4245.59|0
1632137580000|2021-09-20 11:33:00|4246.59|4246.59|4246.59|4246.59|4246.59|4246.59|4246.59|4246.59|0
1632137600000|2021-09-20 11:33:20|4246.7|4246.7|4246.85|4246.85|4247.15|4247.15|4246.7|4246.7|0
1632137610000|2021-09-20 11:33:30|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|0
1632137630000|2021-09-20 11:33:50|4247.15|4247.15|4246.79|4246.79|4247.15|4247.15|4246.79|4246.79|0
1632137640000|2021-09-20 11:34:00|4247.09|4247.09|4246.75|4246.75|4247.09|4247.09|4246.75|4246.75|0
1632137650000|2021-09-20 11:34:10|4246.15|4246.15|4246.49|4246.49|4246.49|4246.49|4246.15|4246.15|0
1632137660000|2021-09-20 11:34:20|4246.58|4246.58|4246.87|4246.87|4246.87|4246.87|4246.58|4246.58|0
1632137670000|2021-09-20 11:34:30|4247.17|4247.17|4246.81|4246.81|4247.17|4247.17|4246.81|4246.81|0
1632137680000|2021-09-20 11:34:40|4247.12|4247.12|4246.81|4246.81|4247.12|4247.12|4246.81|4246.81|0
1632137690000|2021-09-20 11:34:50|4246.52|4246.52|4246.52|4246.52|4246.52|4246.52|4246.52|4246.52|0
1632137710000|2021-09-20 11:35:10|4246.82|4246.82|4246.82|4246.82|4246.82|4246.82|4246.82|4246.82|0
1632137720000|2021-09-20 11:35:20|4246.97|4246.97|4247.17|4247.17|4247.17|4247.17|4246.97|4246.97|0
1632137730000|2021-09-20 11:35:30|4246.87|4246.87|4246.87|4246.87|4246.87|4246.87|4246.87|4246.87|0
1632137740000|2021-09-20 11:35:40|4246.81|4246.81|4246.81|4246.81|4246.81|4246.81|4246.81|4246.81|0
1632137750000|2021-09-20 11:35:50|4246.85|4246.85|4246.85|4246.85|4246.85|4246.85|4246.85|4246.85|0
1632137760000|2021-09-20 11:36:00|4247.46|4247.46|4247.46|4247.46|4247.46|4247.46|4247.46|4247.46|0
1632137770000|2021-09-20 11:36:10|4247.51|4247.51|4247.44|4247.44|4247.51|4247.51|4247.44|4247.44|0
1632137780000|2021-09-20 11:36:20|4246.84|4246.84|4247.02|4247.02|4247.62|4247.62|4246.84|4246.84|0
1632137790000|2021-09-20 11:36:30|4247.01|4247.01|4246.2|4246.2|4247.01|4247.01|4246.2|4246.2|0
1632137800000|2021-09-20 11:36:40|4246.72|4246.72|4247.03|4247.03|4247.03|4247.03|4246.06|4246.06|0
1632137810000|2021-09-20 11:36:50|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|0
1632137820000|2021-09-20 11:37:00|4247.14|4247.14|4247.61|4247.61|4247.61|4247.61|4247.14|4247.14|0
1632137830000|2021-09-20 11:37:10|4247.31|4247.31|4247.46|4247.46|4247.46|4247.46|4247.31|4247.31|0
1632137840000|2021-09-20 11:37:20|4247.76|4247.76|4248.48|4248.48|4248.48|4248.48|4247.76|4247.76|0
1632137850000|2021-09-20 11:37:30|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|0
1632137870000|2021-09-20 11:37:50|4249.23|4249.23|4248.95|4248.95|4249.23|4249.23|4248.93|4248.93|0
1632137880000|2021-09-20 11:38:00|4249.26|4249.26|4249.26|4249.26|4249.26|4249.26|4249.26|4249.26|0
1632137890000|2021-09-20 11:38:10|4249.43|4249.43|4249.43|4249.43|4249.43|4249.43|4249.43|4249.43|0
1632137910000|2021-09-20 11:38:30|4249.29|4249.29|4249.82|4249.82|4249.82|4249.82|4249.29|4249.29|0
1632137920000|2021-09-20 11:38:40|4249.67|4249.67|4249.52|4249.52|4249.67|4249.67|4249.52|4249.52|0
1632137930000|2021-09-20 11:38:50|4250.12|4250.12|4250.21|4250.21|4250.21|4250.21|4250.12|4250.12|0
1632137950000|2021-09-20 11:39:10|4250.51|4250.51|4250.55|4250.55|4250.55|4250.55|4250.51|4250.51|0
1632137960000|2021-09-20 11:39:20|4250.6|4250.6|4250.6|4250.6|4250.6|4250.6|4250.6|4250.6|0
1632137970000|2021-09-20 11:39:30|4250.55|4250.55|4251.15|4251.15|4251.15|4251.15|4250.55|4250.55|0
1632137990000|2021-09-20 11:39:50|4251.2|4251.2|4251.27|4251.27|4251.27|4251.27|4251.2|4251.2|0
1632138000000|2021-09-20 11:40:00|4251.38|4251.38|4251.39|4251.39|4251.44|4251.44|4251.38|4251.38|0
1632138010000|2021-09-20 11:40:10|4251.69|4251.69|4252.44|4252.44|4252.44|4252.44|4251.54|4251.54|0
1632138030000|2021-09-20 11:40:30|4252.56|4252.56|4252.56|4252.56|4252.56|4252.56|4252.53|4252.53|0
1632138040000|2021-09-20 11:40:40|4252.82|4252.82|4253.15|4253.15|4253.15|4253.15|4252.82|4252.82|0
1632138050000|2021-09-20 11:40:50|4252.85|4252.85|4252.89|4252.89|4252.89|4252.89|4252.85|4252.85|0
1632138070000|2021-09-20 11:41:10|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|0
1632138080000|2021-09-20 11:41:20|4252.64|4252.64|4252.64|4252.64|4252.64|4252.64|4252.64|4252.64|0
1632138090000|2021-09-20 11:41:30|4252.34|4252.34|4252.1|4252.1|4252.34|4252.34|4252.1|4252.1|0
1632138100000|2021-09-20 11:41:40|4252.01|4252.01|4250.93|4250.93|4252.01|4252.01|4250.93|4250.93|0
1632138110000|2021-09-20 11:41:50|4251.02|4251.02|4250.25|4250.25|4251.02|4251.02|4250.25|4250.25|0
1632138120000|2021-09-20 11:42:00|4249.64|4249.64|4249.5|4249.5|4249.64|4249.64|4249.5|4249.5|0
1632138130000|2021-09-20 11:42:10|4249.8|4249.8|4250.4|4250.4|4250.4|4250.4|4249.8|4249.8|0
1632138160000|2021-09-20 11:42:40|4250.51|4250.51|4250.32|4250.32|4250.62|4250.62|4250.32|4250.32|0
1632138170000|2021-09-20 11:42:50|4250.17|4250.17|4250.39|4250.39|4250.39|4250.39|4250.17|4250.17|0
1632138180000|2021-09-20 11:43:00|4249.49|4249.49|4249.49|4249.49|4249.49|4249.49|4249.49|4249.49|0
1632138190000|2021-09-20 11:43:10|4249.79|4249.79|4250.08|4250.08|4250.08|4250.08|4249.79|4249.79|0
1632138210000|2021-09-20 11:43:30|4250.12|4250.12|4250.73|4250.73|4250.73|4250.73|4250.12|4250.12|0
1632138230000|2021-09-20 11:43:50|4250.82|4250.82|4250.82|4250.82|4250.82|4250.82|4250.82|4250.82|0
1632138240000|2021-09-20 11:44:00|4250.87|4250.87|4251.18|4251.18|4251.18|4251.18|4250.87|4250.87|0
1632138260000|2021-09-20 11:44:20|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|0
1632138270000|2021-09-20 11:44:30|4250.79|4250.79|4251.39|4251.39|4251.39|4251.39|4250.79|4250.79|0
1632138290000|2021-09-20 11:44:50|4251.69|4251.69|4252.6|4252.6|4252.6|4252.6|4251.69|4251.69|0
1632138300000|2021-09-20 11:45:00|4252.89|4252.89|4252.87|4252.87|4252.89|4252.89|4252.87|4252.87|0
1632138310000|2021-09-20 11:45:10|4251.97|4251.97|4251.66|4251.66|4251.97|4251.97|4251.6|4251.6|0
1632138320000|2021-09-20 11:45:20|4251.75|4251.75|4251.75|4251.75|4251.75|4251.75|4251.75|4251.75|0
1632138330000|2021-09-20 11:45:30|4251.77|4251.77|4251.73|4251.73|4251.77|4251.77|4251.73|4251.73|0
1632138350000|2021-09-20 11:45:50|4252.03|4252.03|4252.03|4252.03|4252.03|4252.03|4252.03|4252.03|0
1632138360000|2021-09-20 11:46:00|4252.18|4252.18|4252.18|4252.18|4252.18|4252.18|4252.18|4252.18|0
1632138410000|2021-09-20 11:46:50|4252.27|4252.27|4251.37|4251.37|4252.27|4252.27|4251.37|4251.37|0
1632138420000|2021-09-20 11:47:00|4251.52|4251.52|4251.91|4251.91|4251.91|4251.91|4251.52|4251.52|0
1632138430000|2021-09-20 11:47:10|4252.36|4252.36|4252.36|4252.36|4252.36|4252.36|4252.36|4252.36|0
1632138460000|2021-09-20 11:47:40|4252.5|4252.5|4252.5|4252.5|4252.5|4252.5|4252.5|4252.5|0
1632138470000|2021-09-20 11:47:50|4252.59|4252.59|4253.01|4253.01|4253.01|4253.01|4252.54|4252.54|0
1632138480000|2021-09-20 11:48:00|4253.18|4253.18|4252.88|4252.88|4253.18|4253.18|4252.88|4252.88|0
1632138500000|2021-09-20 11:48:20|4253.18|4253.18|4253.18|4253.18|4253.18|4253.18|4251.98|4251.98|0
1632138510000|2021-09-20 11:48:30|4253.22|4253.22|4253.33|4253.33|4253.33|4253.33|4253.22|4253.22|0
1632138520000|2021-09-20 11:48:40|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|0
1632138530000|2021-09-20 11:48:50|4252.33|4252.33|4252.33|4252.33|4252.33|4252.33|4252.33|4252.33|0
1632138540000|2021-09-20 11:49:00|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|0
1632138560000|2021-09-20 11:49:20|4252.56|4252.56|4252.65|4252.65|4252.65|4252.65|4252.56|4252.56|0
1632138580000|2021-09-20 11:49:40|4252.95|4252.95|4252.86|4252.86|4252.95|4252.95|4252.86|4252.86|0
1632138590000|2021-09-20 11:49:50|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|0
1632138600000|2021-09-20 11:50:00|4253.07|4253.07|4253.19|4253.19|4253.19|4253.19|4253.07|4253.07|0
1632138610000|2021-09-20 11:50:10|4253.1|4253.1|4253.1|4253.1|4253.1|4253.1|4253.1|4253.1|0
1632138630000|2021-09-20 11:50:30|4252.5|4252.5|4253.16|4253.16|4253.16|4253.16|4252.41|4252.41|0
1632138640000|2021-09-20 11:50:40|4252.86|4252.86|4252.76|4252.76|4252.99|4252.99|4252.76|4252.76|0
1632138650000|2021-09-20 11:50:50|4252.8|4252.8|4253.1|4253.1|4253.1|4253.1|4252.8|4252.8|0
1632138660000|2021-09-20 11:51:00|4253.4|4253.4|4253.97|4253.97|4253.97|4253.97|4253.4|4253.4|0
1632138670000|2021-09-20 11:51:10|4254.02|4254.02|4254.02|4254.02|4254.02|4254.02|4254.02|4254.02|0
1632138680000|2021-09-20 11:51:20|4253.94|4253.94|4254.24|4254.24|4254.24|4254.24|4253.94|4253.94|0
1632138690000|2021-09-20 11:51:30|4253.94|4253.94|4253.63|4253.63|4253.94|4253.94|4253.63|4253.63|0
1632138700000|2021-09-20 11:51:40|4253.49|4253.49|4253.91|4253.91|4253.91|4253.91|4253.31|4253.31|0
1632138710000|2021-09-20 11:51:50|4254.21|4254.21|4254.51|4254.51|4254.51|4254.51|4254.21|4254.21|0
1632138720000|2021-09-20 11:52:00|4254.66|4254.66|4255.29|4255.29|4255.29|4255.29|4254.66|4254.66|0
1632138730000|2021-09-20 11:52:10|4255.33|4255.33|4254.58|4254.58|4255.33|4255.33|4254.58|4254.58|0
1632138740000|2021-09-20 11:52:20|4254.44|4254.44|4254.2|4254.2|4254.44|4254.44|4253.6|4253.6|0
1632138750000|2021-09-20 11:52:30|4254.14|4254.14|4253.6|4253.6|4254.2|4254.2|4253.6|4253.6|0
1632138760000|2021-09-20 11:52:40|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|0
1632138770000|2021-09-20 11:52:50|4253.73|4253.73|4253.52|4253.52|4253.73|4253.73|4253.5|4253.5|0
1632138790000|2021-09-20 11:53:10|4253.48|4253.48|4253.44|4253.44|4253.48|4253.48|4253.44|4253.44|0
1632138800000|2021-09-20 11:53:20|4253.14|4253.14|4252.99|4252.99|4253.14|4253.14|4252.99|4252.99|0
1632138820000|2021-09-20 11:53:40|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|0
1632138830000|2021-09-20 11:53:50|4253.04|4253.04|4253.25|4253.25|4253.34|4253.34|4253.04|4253.04|0
1632138840000|2021-09-20 11:54:00|4253.34|4253.34|4253.64|4253.64|4253.64|4253.64|4253.34|4253.34|0
1632138860000|2021-09-20 11:54:20|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|0
1632138870000|2021-09-20 11:54:30|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|0
1632138880000|2021-09-20 11:54:40|4253.59|4253.59|4251.46|4251.46|4253.59|4253.59|4251.46|4251.46|0
1632138890000|2021-09-20 11:54:50|4251.38|4251.38|4251.38|4251.38|4251.68|4251.68|4251.38|4251.38|0
1632138900000|2021-09-20 11:55:00|4251.68|4251.68|4252.28|4252.28|4252.28|4252.28|4251.68|4251.68|0
1632138910000|2021-09-20 11:55:10|4252.39|4252.39|4252.12|4252.12|4252.48|4252.48|4252.12|4252.12|0
1632138930000|2021-09-20 11:55:30|4252.27|4252.27|4251.37|4251.37|4252.27|4252.27|4251.37|4251.37|0
1632138940000|2021-09-20 11:55:40|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|0
1632138970000|2021-09-20 11:56:10|4251.56|4251.56|4251.4|4251.4|4252|4252|4251.4|4251.4|0
1632138980000|2021-09-20 11:56:20|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|0
1632138990000|2021-09-20 11:56:30|4252.15|4252.15|4252|4252|4252.15|4252.15|4252|4252|0
1632139000000|2021-09-20 11:56:40|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|0
1632139020000|2021-09-20 11:57:00|4252.26|4252.26|4252.56|4252.56|4252.56|4252.56|4252.26|4252.26|0
1632139030000|2021-09-20 11:57:10|4252.61|4252.61|4251.92|4251.92|4252.61|4252.61|4251.92|4251.92|0
1632139040000|2021-09-20 11:57:20|4251.88|4251.88|4251.99|4251.99|4251.99|4251.99|4251.88|4251.88|0
1632139050000|2021-09-20 11:57:30|4252.14|4252.14|4252.14|4252.14|4252.14|4252.14|4252.14|4252.14|0
1632139060000|2021-09-20 11:57:40|4251.97|4251.97|4251.97|4251.97|4251.97|4251.97|4251.97|4251.97|0
1632139070000|2021-09-20 11:57:50|4251.67|4251.67|4251.63|4251.63|4251.67|4251.67|4251.63|4251.63|0
1632139080000|2021-09-20 11:58:00|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|0
1632139100000|2021-09-20 11:58:20|4251.5|4251.5|4251.67|4251.67|4251.67|4251.67|4251.5|4251.5|0
1632139120000|2021-09-20 11:58:40|4251.73|4251.73|4252.44|4252.44|4252.44|4252.44|4251.73|4251.73|0
1632139130000|2021-09-20 11:58:50|4252.27|4252.27|4252.27|4252.27|4252.27|4252.27|4252.27|4252.27|0
1632139140000|2021-09-20 11:59:00|4252.57|4252.57|4252.27|4252.27|4252.57|4252.57|4252.27|4252.27|0
1632139150000|2021-09-20 11:59:10|4251.82|4251.82|4251.25|4251.25|4251.93|4251.93|4251.25|4251.25|0
1632139180000|2021-09-20 11:59:40|4251.36|4251.36|4251.42|4251.42|4251.42|4251.42|4251.36|4251.36|0
1632139190000|2021-09-20 11:59:50|4251.12|4251.12|4251.14|4251.14|4251.17|4251.17|4251.12|4251.12|0
1632139200000|2021-09-20 12:00:00|4251.44|4251.44|4251.53|4251.53|4251.53|4251.53|4251.14|4251.14|0
1632139210000|2021-09-20 12:00:10|4251.23|4251.23|4251.23|4251.23|4251.25|4251.25|4251.23|4251.23|0
1632139220000|2021-09-20 12:00:20|4251.19|4251.19|4251.15|4251.15|4251.19|4251.19|4251.15|4251.15|0
1632139230000|2021-09-20 12:00:30|4251.45|4251.45|4251.9|4251.9|4251.9|4251.9|4251.45|4251.45|0
1632139240000|2021-09-20 12:00:40|4251.54|4251.54|4251.33|4251.33|4251.54|4251.54|4251.33|4251.33|0
1632139250000|2021-09-20 12:00:50|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|0
1632139260000|2021-09-20 12:01:00|4251.6|4251.6|4251.81|4251.81|4251.81|4251.81|4251.56|4251.56|0
1632139270000|2021-09-20 12:01:10|4251.76|4251.76|4251.74|4251.74|4251.76|4251.76|4251.29|4251.29|0
1632139280000|2021-09-20 12:01:20|4252.04|4252.04|4252.15|4252.15|4252.15|4252.15|4252.04|4252.04|0
1632139290000|2021-09-20 12:01:30|4251.85|4251.85|4251.31|4251.31|4251.85|4251.85|4251.31|4251.31|0
1632139300000|2021-09-20 12:01:40|4251.25|4251.25|4251.26|4251.26|4251.4|4251.4|4250.95|4250.95|0
1632139310000|2021-09-20 12:01:50|4251.31|4251.31|4250.93|4250.93|4251.46|4251.46|4250.93|4250.93|0
1632139320000|2021-09-20 12:02:00|4250.87|4250.87|4251|4251|4251|4251|4250.87|4250.87|0
1632139330000|2021-09-20 12:02:10|4250.91|4250.91|4251.21|4251.21|4251.21|4251.21|4250.91|4250.91|0
1632139340000|2021-09-20 12:02:20|4251.07|4251.07|4251.21|4251.21|4251.21|4251.21|4251.07|4251.07|0
1632139350000|2021-09-20 12:02:30|4251.52|4251.52|4251.59|4251.59|4251.59|4251.59|4251.21|4251.21|0
1632139360000|2021-09-20 12:02:40|4251.77|4251.77|4251.83|4251.83|4251.83|4251.83|4251.77|4251.77|0
1632139370000|2021-09-20 12:02:50|4251.77|4251.77|4252.61|4252.61|4252.67|4252.67|4251.77|4251.77|0
1632139390000|2021-09-20 12:03:10|4252.7|4252.7|4252.4|4252.4|4252.7|4252.7|4252.1|4252.1|0
1632139400000|2021-09-20 12:03:20|4251.8|4251.8|4251.8|4251.8|4251.8|4251.8|4251.8|4251.8|0
1632139410000|2021-09-20 12:03:30|4252.1|4252.1|4252.14|4252.14|4252.44|4252.44|4252.1|4252.1|0
1632139420000|2021-09-20 12:03:40|4252.44|4252.44|4252.44|4252.44|4252.44|4252.44|4252.44|4252.44|0
1632139430000|2021-09-20 12:03:50|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|0
1632139440000|2021-09-20 12:04:00|4252.51|4252.51|4252.51|4252.51|4252.81|4252.81|4252.51|4252.51|0
1632139450000|2021-09-20 12:04:10|4252.42|4252.42|4251.82|4251.82|4252.42|4252.42|4251.82|4251.82|0
1632139460000|2021-09-20 12:04:20|4251.73|4251.73|4251.73|4251.73|4251.73|4251.73|4251.73|4251.73|0
1632139470000|2021-09-20 12:04:30|4250.83|4250.83|4250.05|4250.05|4250.83|4250.83|4250.05|4250.05|0
1632139480000|2021-09-20 12:04:40|4250.03|4250.03|4250.14|4250.14|4250.14|4250.14|4250.03|4250.03|0
1632139490000|2021-09-20 12:04:50|4249.84|4249.84|4249.34|4249.34|4249.84|4249.84|4249.34|4249.34|0
1632139500000|2021-09-20 12:05:00|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|0
1632139510000|2021-09-20 12:05:10|4248.81|4248.81|4248.99|4248.99|4249.08|4249.08|4248.77|4248.77|0
1632139520000|2021-09-20 12:05:20|4248.95|4248.95|4248.89|4248.89|4248.95|4248.95|4248.89|4248.89|0
1632139530000|2021-09-20 12:05:30|4248.83|4248.83|4248.84|4248.84|4249.13|4249.13|4248.83|4248.83|0
1632139540000|2021-09-20 12:05:40|4248.39|4248.39|4248.39|4248.39|4248.39|4248.39|4248.39|4248.39|0
1632139550000|2021-09-20 12:05:50|4248.54|4248.54|4248.54|4248.54|4248.54|4248.54|4248.54|4248.54|0
1632139560000|2021-09-20 12:06:00|4248.84|4248.84|4248.84|4248.84|4248.84|4248.84|4248.84|4248.84|0
1632139570000|2021-09-20 12:06:10|4248.54|4248.54|4248.58|4248.58|4248.58|4248.58|4248.54|4248.54|0
1632139580000|2021-09-20 12:06:20|4248.67|4248.67|4248.37|4248.37|4248.67|4248.67|4248.37|4248.37|0
1632139590000|2021-09-20 12:06:30|4247.93|4247.93|4247.83|4247.83|4248.04|4248.04|4247.83|4247.83|0
1632139600000|2021-09-20 12:06:40|4247.48|4247.48|4248.52|4248.52|4248.52|4248.52|4247.48|4247.48|0
1632139610000|2021-09-20 12:06:50|4248.38|4248.38|4247.98|4247.98|4248.38|4248.38|4247.98|4247.98|0
1632139620000|2021-09-20 12:07:00|4248.29|4248.29|4248.29|4248.29|4248.29|4248.29|4248.29|4248.29|0
1632139630000|2021-09-20 12:07:10|4248.59|4248.59|4248.59|4248.59|4248.59|4248.59|4248.59|4248.59|0
1632139650000|2021-09-20 12:07:30|4248.89|4248.89|4248.89|4248.89|4248.89|4248.89|4248.89|4248.89|0
1632139660000|2021-09-20 12:07:40|4248.59|4248.59|4247.98|4247.98|4248.59|4248.59|4247.98|4247.98|0
1632139670000|2021-09-20 12:07:50|4247.94|4247.94|4247.64|4247.64|4247.94|4247.94|4247.64|4247.64|0
1632139680000|2021-09-20 12:08:00|4247.94|4247.94|4247.85|4247.85|4247.94|4247.94|4247.85|4247.85|0
1632139690000|2021-09-20 12:08:10|4247.89|4247.89|4247.89|4247.89|4247.89|4247.89|4247.89|4247.89|0
1632139700000|2021-09-20 12:08:20|4247.74|4247.74|4246.68|4246.68|4247.74|4247.74|4246.68|4246.68|0
1632139710000|2021-09-20 12:08:30|4246.38|4246.38|4246.89|4246.89|4246.89|4246.89|4245.99|4245.99|0
1632139730000|2021-09-20 12:08:50|4246.59|4246.59|4246.42|4246.42|4246.59|4246.59|4246.42|4246.42|0
1632139740000|2021-09-20 12:09:00|4246.48|4246.48|4245.49|4245.49|4246.65|4246.65|4245.49|4245.49|0
1632139750000|2021-09-20 12:09:10|4245.79|4245.79|4244.93|4244.93|4245.88|4245.88|4244.93|4244.93|0
1632139760000|2021-09-20 12:09:20|4245.23|4245.23|4245.28|4245.28|4245.28|4245.28|4245.23|4245.23|0
1632139770000|2021-09-20 12:09:30|4245.19|4245.19|4245.1|4245.1|4245.19|4245.19|4245.1|4245.1|0
1632139780000|2021-09-20 12:09:40|4245.04|4245.04|4244.64|4244.64|4245.04|4245.04|4244.64|4244.64|0
1632139800000|2021-09-20 12:10:00|4244.48|4244.48|4245.27|4245.27|4245.27|4245.27|4244.48|4244.48|0
1632139810000|2021-09-20 12:10:10|4245.12|4245.12|4244.86|4244.86|4245.16|4245.16|4244.86|4244.86|0
1632139820000|2021-09-20 12:10:20|4244.41|4244.41|4244.26|4244.26|4244.56|4244.56|4244.26|4244.26|0
1632139830000|2021-09-20 12:10:30|4244.56|4244.56|4243.69|4243.69|4244.56|4244.56|4243.58|4243.58|0
1632139840000|2021-09-20 12:10:40|4243.99|4243.99|4243.84|4243.84|4244.14|4244.14|4243.84|4243.84|0
1632139850000|2021-09-20 12:10:50|4244.14|4244.14|4244.44|4244.44|4244.44|4244.44|4244.14|4244.14|0
1632139860000|2021-09-20 12:11:00|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|0
1632139870000|2021-09-20 12:11:10|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|4243.71|4243.71|0
1632139880000|2021-09-20 12:11:20|4244.31|4244.31|4244.48|4244.48|4244.48|4244.48|4244.31|4244.31|0
1632139890000|2021-09-20 12:11:30|4244.57|4244.57|4244.52|4244.52|4244.57|4244.57|4244.52|4244.52|0
1632139900000|2021-09-20 12:11:40|4244.54|4244.54|4244.54|4244.54|4244.54|4244.54|4244.54|4244.54|0
1632139910000|2021-09-20 12:11:50|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|0
1632139920000|2021-09-20 12:12:00|4244.6|4244.6|4244.51|4244.51|4244.6|4244.6|4244.45|4244.45|0
1632139930000|2021-09-20 12:12:10|4245.11|4245.11|4245.56|4245.56|4245.56|4245.56|4245.11|4245.11|0
1632139940000|2021-09-20 12:12:20|4245.65|4245.65|4245.65|4245.65|4245.65|4245.65|4245.65|4245.65|0
1632139950000|2021-09-20 12:12:30|4245.71|4245.71|4245.71|4245.71|4245.71|4245.71|4245.71|4245.71|0
1632139960000|2021-09-20 12:12:40|4246.01|4246.01|4246.01|4246.01|4246.01|4246.01|4246.01|4246.01|0
1632139970000|2021-09-20 12:12:50|4246.05|4246.05|4245.75|4245.75|4246.05|4246.05|4245.75|4245.75|0
1632139980000|2021-09-20 12:13:00|4245.45|4245.45|4245.14|4245.14|4245.45|4245.45|4245.06|4245.06|0
1632139990000|2021-09-20 12:13:10|4245.19|4245.19|4245.28|4245.28|4245.28|4245.28|4245.19|4245.19|0
1632140000000|2021-09-20 12:13:20|4245.23|4245.23|4245.28|4245.28|4245.28|4245.28|4245.23|4245.23|0
1632140010000|2021-09-20 12:13:30|4245.58|4245.58|4245.94|4245.94|4245.94|4245.94|4245.58|4245.58|0
1632140030000|2021-09-20 12:13:50|4245.79|4245.79|4245.51|4245.51|4245.79|4245.79|4245.49|4245.49|0
1632140040000|2021-09-20 12:14:00|4245.21|4245.21|4245.17|4245.17|4245.36|4245.36|4245|4245|0
1632140050000|2021-09-20 12:14:10|4244.87|4244.87|4245.17|4245.17|4245.17|4245.17|4244.87|4244.87|0
1632140060000|2021-09-20 12:14:20|4245.23|4245.23|4245.23|4245.23|4245.23|4245.23|4245.23|4245.23|0
1632140080000|2021-09-20 12:14:40|4245.34|4245.34|4246.25|4246.25|4246.25|4246.25|4245.34|4245.34|0
1632140090000|2021-09-20 12:14:50|4246.55|4246.55|4246.78|4246.78|4246.78|4246.78|4246.55|4246.55|0
1632140100000|2021-09-20 12:15:00|4246.66|4246.66|4246.66|4246.66|4246.66|4246.66|4246.66|4246.66|0
1632140120000|2021-09-20 12:15:20|4246.96|4246.96|4246.66|4246.66|4246.96|4246.96|4246.66|4246.66|0
1632140130000|2021-09-20 12:15:30|4246.72|4246.72|4246.83|4246.83|4246.83|4246.83|4246.72|4246.72|0
1632140140000|2021-09-20 12:15:40|4247.28|4247.28|4247.32|4247.32|4247.35|4247.35|4247.28|4247.28|0
1632140160000|2021-09-20 12:16:00|4247.63|4247.63|4247.67|4247.67|4247.93|4247.93|4247.63|4247.63|0
1632140170000|2021-09-20 12:16:10|4247.36|4247.36|4247.36|4247.36|4247.36|4247.36|4247.36|4247.36|0
1632140180000|2021-09-20 12:16:20|4247.42|4247.42|4247.42|4247.42|4247.48|4247.48|4247.42|4247.42|0
1632140200000|2021-09-20 12:16:40|4247.51|4247.51|4247.51|4247.51|4247.51|4247.51|4247.51|4247.51|0
1632140210000|2021-09-20 12:16:50|4247.36|4247.36|4246.52|4246.52|4247.36|4247.36|4246.52|4246.52|0
1632140220000|2021-09-20 12:17:00|4246.47|4246.47|4246.77|4246.77|4246.77|4246.77|4246.16|4246.16|0
1632140230000|2021-09-20 12:17:10|4246.47|4246.47|4247.07|4247.07|4247.07|4247.07|4246.47|4246.47|0
1632140240000|2021-09-20 12:17:20|4246.77|4246.77|4246.17|4246.17|4246.77|4246.77|4245.73|4245.73|0
1632140250000|2021-09-20 12:17:30|4246.02|4246.02|4246.62|4246.62|4246.62|4246.62|4246.02|4246.02|0
1632140260000|2021-09-20 12:17:40|4246.56|4246.56|4246.32|4246.32|4246.62|4246.62|4246.32|4246.32|0
1632140280000|2021-09-20 12:18:00|4246.47|4246.47|4246.52|4246.52|4246.52|4246.52|4246.47|4246.47|0
1632140310000|2021-09-20 12:18:30|4246.61|4246.61|4246.61|4246.61|4246.61|4246.61|4246.61|4246.61|0
1632140320000|2021-09-20 12:18:40|4246.47|4246.47|4246.51|4246.51|4246.51|4246.51|4246.47|4246.47|0
1632140330000|2021-09-20 12:18:50|4246.21|4246.21|4246.14|4246.14|4246.21|4246.21|4246.14|4246.14|0
1632140340000|2021-09-20 12:19:00|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|0
1632140370000|2021-09-20 12:19:30|4246.59|4246.59|4246.29|4246.29|4246.59|4246.59|4246.29|4246.29|0
1632140380000|2021-09-20 12:19:40|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|0
1632140390000|2021-09-20 12:19:50|4246.25|4246.25|4246.19|4246.19|4246.55|4246.55|4246.19|4246.19|0
1632140400000|2021-09-20 12:20:00|4245.92|4245.92|4246.04|4246.04|4246.04|4246.04|4245.92|4245.92|0
1632140410000|2021-09-20 12:20:10|4247.24|4247.24|4247.55|4247.55|4247.55|4247.55|4247.24|4247.24|0
1632140420000|2021-09-20 12:20:20|4247.4|4247.4|4246.67|4246.67|4247.4|4247.4|4246.67|4246.67|0
1632140440000|2021-09-20 12:20:40|4246.52|4246.52|4245.77|4245.77|4246.52|4246.52|4245.47|4245.47|0
1632140450000|2021-09-20 12:20:50|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|0
1632140460000|2021-09-20 12:21:00|4245.91|4245.91|4245.91|4245.91|4245.91|4245.91|4245.91|4245.91|0
1632140470000|2021-09-20 12:21:10|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|0
1632140480000|2021-09-20 12:21:20|4246.82|4246.82|4246.82|4246.82|4246.82|4246.82|4246.52|4246.52|0
1632140500000|2021-09-20 12:21:40|4246.45|4246.45|4246.45|4246.45|4246.45|4246.45|4246.45|4246.45|0
1632140510000|2021-09-20 12:21:50|4246.4|4246.4|4246.43|4246.43|4246.69|4246.69|4246.4|4246.4|0
1632140520000|2021-09-20 12:22:00|4246.35|4246.35|4246.49|4246.49|4246.49|4246.49|4246.35|4246.35|0
1632140530000|2021-09-20 12:22:10|4245.74|4245.74|4245.74|4245.74|4245.74|4245.74|4245.59|4245.59|0
1632140540000|2021-09-20 12:22:20|4245.44|4245.44|4245.44|4245.44|4245.44|4245.44|4245.44|4245.44|0
1632140550000|2021-09-20 12:22:30|4245.35|4245.35|4245.32|4245.32|4245.35|4245.35|4245.26|4245.26|0
1632140580000|2021-09-20 12:23:00|4245.26|4245.26|4245.15|4245.15|4245.45|4245.45|4245.15|4245.15|0
1632140590000|2021-09-20 12:23:10|4245.03|4245.03|4245.03|4245.03|4245.03|4245.03|4245.03|4245.03|0
1632140600000|2021-09-20 12:23:20|4244.94|4244.94|4244.19|4244.19|4244.94|4244.94|4244.19|4244.19|0
1632140610000|2021-09-20 12:23:30|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|0
1632140620000|2021-09-20 12:23:40|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|0
1632140630000|2021-09-20 12:23:50|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|0
1632140640000|2021-09-20 12:24:00|4245.15|4245.15|4243.82|4243.82|4245.21|4245.21|4243.82|4243.82|0
1632140650000|2021-09-20 12:24:10|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|0
1632140660000|2021-09-20 12:24:20|4244.21|4244.21|4244.36|4244.36|4244.36|4244.36|4244.21|4244.21|0
1632140680000|2021-09-20 12:24:40|4244.47|4244.47|4245.13|4245.13|4245.13|4245.13|4244.47|4244.47|0
1632140690000|2021-09-20 12:24:50|4245.08|4245.08|4244.63|4244.63|4245.08|4245.08|4244.63|4244.63|0
1632140700000|2021-09-20 12:25:00|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|0
1632140710000|2021-09-20 12:25:10|4245.08|4245.08|4245.03|4245.03|4245.08|4245.08|4245.03|4245.03|0
1632140720000|2021-09-20 12:25:20|4245.17|4245.17|4243.74|4243.74|4245.17|4245.17|4243.74|4243.74|0
1632140730000|2021-09-20 12:25:30|4244.03|4244.03|4244.03|4244.03|4244.03|4244.03|4244.03|4244.03|0
1632140740000|2021-09-20 12:25:40|4244.33|4244.33|4244.03|4244.03|4244.33|4244.33|4244.03|4244.03|0
1632140760000|2021-09-20 12:26:00|4244.18|4244.18|4244.33|4244.33|4244.33|4244.33|4244.18|4244.18|0
1632140800000|2021-09-20 12:26:40|4244.38|4244.38|4244.47|4244.47|4244.47|4244.47|4244.38|4244.38|0
1632140810000|2021-09-20 12:26:50|4244.17|4244.17|4244.17|4244.17|4244.17|4244.17|4244.17|4244.17|0
1632140820000|2021-09-20 12:27:00|4244.26|4244.26|4245.46|4245.46|4245.46|4245.46|4244.26|4244.26|0
1632140830000|2021-09-20 12:27:10|4245.75|4245.75|4245|4245|4245.75|4245.75|4245|4245|0
1632140840000|2021-09-20 12:27:20|4245.3|4245.3|4245.65|4245.65|4245.65|4245.65|4245.3|4245.3|0
1632140850000|2021-09-20 12:27:30|4245.69|4245.69|4245.77|4245.77|4245.77|4245.77|4245.69|4245.69|0
1632140860000|2021-09-20 12:27:40|4245.86|4245.86|4245.94|4245.94|4245.94|4245.94|4245.47|4245.47|0
1632140870000|2021-09-20 12:27:50|4245.64|4245.64|4245.94|4245.94|4245.94|4245.94|4245.64|4245.64|0
1632140880000|2021-09-20 12:28:00|4245.64|4245.64|4244.9|4244.9|4245.64|4245.64|4244.9|4244.9|0
1632140890000|2021-09-20 12:28:10|4244.93|4244.93|4245.02|4245.02|4245.02|4245.02|4244.93|4244.93|0
1632140900000|2021-09-20 12:28:20|4245.32|4245.32|4245.32|4245.32|4245.32|4245.32|4245.32|4245.32|0
1632140910000|2021-09-20 12:28:30|4245.41|4245.41|4245.41|4245.41|4245.41|4245.41|4245.41|4245.41|0
1632140930000|2021-09-20 12:28:50|4245.71|4245.71|4246.18|4246.18|4246.18|4246.18|4245.71|4245.71|0
1632140940000|2021-09-20 12:29:00|4246.24|4246.24|4246.24|4246.24|4246.24|4246.24|4246.24|4246.24|0
1632140950000|2021-09-20 12:29:10|4246.28|4246.28|4246.32|4246.32|4246.32|4246.32|4246.28|4246.28|0
1632140960000|2021-09-20 12:29:20|4246.38|4246.38|4247.14|4247.14|4247.14|4247.14|4246.36|4246.36|0
1632140970000|2021-09-20 12:29:30|4246.84|4246.84|4246.84|4246.84|4246.84|4246.84|4246.84|4246.84|0
1632141000000|2021-09-20 12:30:00|4246.99|4246.99|4246.68|4246.68|4246.99|4246.99|4245.93|4245.93|0
1632141010000|2021-09-20 12:30:10|4246.39|4246.39|4246.27|4246.27|4246.39|4246.39|4246.27|4246.27|0
1632141030000|2021-09-20 12:30:30|4246.1|4246.1|4246.27|4246.27|4246.27|4246.27|4246.1|4246.1|0
1632141050000|2021-09-20 12:30:50|4246.21|4246.21|4245.85|4245.85|4246.21|4246.21|4245.85|4245.85|0
1632141060000|2021-09-20 12:31:00|4245.83|4245.83|4245.83|4245.83|4245.83|4245.83|4245.83|4245.83|0
1632141070000|2021-09-20 12:31:10|4246.43|4246.43|4245.74|4245.74|4246.48|4246.48|4245.69|4245.69|0
1632141080000|2021-09-20 12:31:20|4245.69|4245.69|4245.69|4245.69|4245.69|4245.69|4245.69|4245.69|0
1632141090000|2021-09-20 12:31:30|4245.73|4245.73|4244.97|4244.97|4245.73|4245.73|4244.97|4244.97|0
1632141100000|2021-09-20 12:31:40|4244.67|4244.67|4243.77|4243.77|4244.67|4244.67|4243.77|4243.77|0
1632141120000|2021-09-20 12:32:00|4243.62|4243.62|4244.59|4244.59|4244.68|4244.68|4243.18|4243.18|0
1632141130000|2021-09-20 12:32:10|4244.29|4244.29|4244.29|4244.29|4244.29|4244.29|4244.29|4244.29|0
1632141150000|2021-09-20 12:32:30|4244.77|4244.77|4244.17|4244.17|4244.77|4244.77|4244.12|4244.12|0
1632141160000|2021-09-20 12:32:40|4244.23|4244.23|4245.13|4245.13|4245.13|4245.13|4244.23|4244.23|0
1632141170000|2021-09-20 12:32:50|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|0
1632141180000|2021-09-20 12:33:00|4245.34|4245.34|4245.73|4245.73|4245.73|4245.73|4245.34|4245.34|0
1632141190000|2021-09-20 12:33:10|4245.81|4245.81|4246.71|4246.71|4246.71|4246.71|4245.81|4245.81|0
1632141210000|2021-09-20 12:33:30|4246.6|4246.6|4246.51|4246.51|4246.6|4246.6|4246.51|4246.51|0
1632141220000|2021-09-20 12:33:40|4246.36|4246.36|4246.21|4246.21|4246.36|4246.36|4246.21|4246.21|0
1632141230000|2021-09-20 12:33:50|4246.19|4246.19|4246.12|4246.12|4246.19|4246.19|4246.12|4246.12|0
1632141240000|2021-09-20 12:34:00|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|0
1632141250000|2021-09-20 12:34:10|4245.53|4245.53|4245.53|4245.53|4245.53|4245.53|4245.53|4245.53|0
1632141260000|2021-09-20 12:34:20|4246.13|4246.13|4246.04|4246.04|4246.13|4246.13|4246.04|4246.04|0
1632141270000|2021-09-20 12:34:30|4246|4246|4245.53|4245.53|4246|4246|4245.53|4245.53|0
1632141280000|2021-09-20 12:34:40|4245.58|4245.58|4245.58|4245.58|4245.58|4245.58|4245.58|4245.58|0
1632141290000|2021-09-20 12:34:50|4245.49|4245.49|4245.49|4245.49|4245.49|4245.49|4245.49|4245.49|0
1632141300000|2021-09-20 12:35:00|4245.32|4245.32|4245.15|4245.15|4245.32|4245.32|4245.15|4245.15|0
1632141310000|2021-09-20 12:35:10|4245.09|4245.09|4245.04|4245.04|4245.09|4245.09|4244.98|4244.98|0
1632141320000|2021-09-20 12:35:20|4245.18|4245.18|4245.18|4245.18|4245.18|4245.18|4245.18|4245.18|0
1632141330000|2021-09-20 12:35:30|4245.14|4245.14|4244.82|4244.82|4245.29|4245.29|4244.82|4244.82|0
1632141340000|2021-09-20 12:35:40|4244.64|4244.64|4244.64|4244.64|4244.64|4244.64|4244.64|4244.64|0
1632141350000|2021-09-20 12:35:50|4244.49|4244.49|4244.24|4244.24|4244.54|4244.54|4244.24|4244.24|0
1632141360000|2021-09-20 12:36:00|4244.18|4244.18|4244.18|4244.18|4244.18|4244.18|4244.18|4244.18|0
1632141370000|2021-09-20 12:36:10|4244.33|4244.33|4245.23|4245.23|4245.23|4245.23|4244.33|4244.33|0
1632141380000|2021-09-20 12:36:20|4245.27|4245.27|4244.67|4244.67|4245.27|4245.27|4244.67|4244.67|0
1632141400000|2021-09-20 12:36:40|4244.71|4244.71|4244.89|4244.89|4244.89|4244.89|4244.71|4244.71|0
1632141410000|2021-09-20 12:36:50|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|0
1632141420000|2021-09-20 12:37:00|4244.72|4244.72|4244.61|4244.61|4244.72|4244.72|4244.61|4244.61|0
1632141430000|2021-09-20 12:37:10|4244.55|4244.55|4244.96|4244.96|4244.96|4244.96|4244.44|4244.44|0
1632141440000|2021-09-20 12:37:20|4244.91|4244.91|4245.98|4245.98|4245.98|4245.98|4244.91|4244.91|0
1632141450000|2021-09-20 12:37:30|4246.28|4246.28|4246.43|4246.43|4246.43|4246.43|4246.28|4246.28|0
1632141460000|2021-09-20 12:37:40|4246.38|4246.38|4246.15|4246.15|4246.38|4246.38|4246.15|4246.15|0
1632141470000|2021-09-20 12:37:50|4246.45|4246.45|4246.81|4246.81|4246.86|4246.86|4246.45|4246.45|0
1632141480000|2021-09-20 12:38:00|4246.92|4246.92|4247.07|4247.07|4247.07|4247.07|4246.92|4246.92|0
1632141490000|2021-09-20 12:38:10|4246.77|4246.77|4247.18|4247.18|4247.18|4247.18|4246.77|4246.77|0
1632141500000|2021-09-20 12:38:20|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|0
1632141510000|2021-09-20 12:38:30|4247.05|4247.05|4246.94|4246.94|4247.05|4247.05|4246.94|4246.94|0
1632141520000|2021-09-20 12:38:40|4246.88|4246.88|4247.37|4247.37|4247.37|4247.37|4246.88|4246.88|0
1632141530000|2021-09-20 12:38:50|4247.31|4247.31|4248.22|4248.22|4248.22|4248.22|4247.31|4247.31|0
1632141540000|2021-09-20 12:39:00|4248.28|4248.28|4248.28|4248.28|4248.28|4248.28|4248.28|4248.28|0
1632141550000|2021-09-20 12:39:10|4248.54|4248.54|4248.24|4248.24|4248.54|4248.54|4248.24|4248.24|0
1632141570000|2021-09-20 12:39:30|4247.94|4247.94|4247.94|4247.94|4247.94|4247.94|4247.94|4247.94|0
1632141580000|2021-09-20 12:39:40|4248.24|4248.24|4248.24|4248.24|4248.24|4248.24|4248.24|4248.24|0
1632141590000|2021-09-20 12:39:50|4248.69|4248.69|4248.77|4248.77|4248.77|4248.77|4248.69|4248.69|0
1632141600000|2021-09-20 12:40:00|4248.84|4248.84|4248.54|4248.54|4249.16|4249.16|4248.54|4248.54|0
1632141610000|2021-09-20 12:40:10|4248.45|4248.45|4248.17|4248.17|4248.45|4248.45|4248.11|4248.11|0
1632141620000|2021-09-20 12:40:20|4248.47|4248.47|4248.77|4248.77|4248.77|4248.77|4248.17|4248.17|0
1632141630000|2021-09-20 12:40:30|4248.89|4248.89|4248.08|4248.08|4248.89|4248.89|4248.08|4248.08|0
1632141640000|2021-09-20 12:40:40|4248.38|4248.38|4248.47|4248.47|4248.47|4248.47|4248.38|4248.38|0
1632141650000|2021-09-20 12:40:50|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|0
1632141660000|2021-09-20 12:41:00|4248.68|4248.68|4248.58|4248.58|4248.68|4248.68|4248.58|4248.58|0
1632141670000|2021-09-20 12:41:10|4248.46|4248.46|4248.46|4248.46|4248.46|4248.46|4248.46|4248.46|0
1632141680000|2021-09-20 12:41:20|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|0
1632141690000|2021-09-20 12:41:30|4249.07|4249.07|4249.07|4249.07|4249.07|4249.07|4249.07|4249.07|0
1632141700000|2021-09-20 12:41:40|4249.37|4249.37|4249.37|4249.37|4249.37|4249.37|4249.37|4249.37|0
1632141710000|2021-09-20 12:41:50|4249.25|4249.25|4248.95|4248.95|4249.25|4249.25|4248.95|4248.95|0
1632141720000|2021-09-20 12:42:00|4249.01|4249.01|4248.98|4248.98|4249.01|4249.01|4248.98|4248.98|0
1632141730000|2021-09-20 12:42:10|4249.28|4249.28|4248.83|4248.83|4249.28|4249.28|4248.83|4248.83|0
1632141740000|2021-09-20 12:42:20|4248.89|4248.89|4248.89|4248.89|4248.95|4248.95|4248.89|4248.89|0
1632141750000|2021-09-20 12:42:30|4248.81|4248.81|4248.42|4248.42|4248.81|4248.81|4248.42|4248.42|0
1632141760000|2021-09-20 12:42:40|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|4247.82|4247.82|0
1632141780000|2021-09-20 12:43:00|4248.07|4248.07|4248.07|4248.07|4248.07|4248.07|4248.07|4248.07|0
1632141790000|2021-09-20 12:43:10|4247.92|4247.92|4247.83|4247.83|4247.92|4247.92|4247.83|4247.83|0
1632141800000|2021-09-20 12:43:20|4246.33|4246.33|4246.33|4246.33|4246.33|4246.33|4246.33|4246.33|0
1632141810000|2021-09-20 12:43:30|4246.24|4246.24|4246.09|4246.09|4246.24|4246.24|4246.09|4246.09|0
1632141820000|2021-09-20 12:43:40|4246.24|4246.24|4246.24|4246.24|4246.24|4246.24|4246.09|4246.09|0
1632141830000|2021-09-20 12:43:50|4246.39|4246.39|4246.43|4246.43|4246.43|4246.43|4246.39|4246.39|0
1632141840000|2021-09-20 12:44:00|4246.39|4246.39|4246.39|4246.39|4246.39|4246.39|4246.39|4246.39|0
1632141850000|2021-09-20 12:44:10|4246.24|4246.24|4245.49|4245.49|4246.24|4246.24|4245.49|4245.49|0
1632141870000|2021-09-20 12:44:30|4246.09|4246.09|4246.09|4246.09|4246.09|4246.09|4246.09|4246.09|0
1632141880000|2021-09-20 12:44:40|4245.94|4245.94|4246|4246|4246|4246|4245.83|4245.83|0
1632141890000|2021-09-20 12:44:50|4246.06|4246.06|4246.06|4246.06|4246.23|4246.23|4245.75|4245.75|0
1632141900000|2021-09-20 12:45:00|4246.2|4246.2|4246.32|4246.32|4246.32|4246.32|4246.2|4246.2|0
1632141910000|2021-09-20 12:45:10|4246.62|4246.62|4246.32|4246.32|4246.62|4246.62|4246.32|4246.32|0
1632141920000|2021-09-20 12:45:20|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|0
1632141930000|2021-09-20 12:45:30|4246.35|4246.35|4246.53|4246.53|4246.53|4246.53|4246.35|4246.35|0
1632141940000|2021-09-20 12:45:40|4246.59|4246.59|4246.59|4246.59|4246.59|4246.59|4246.59|4246.59|0
1632141950000|2021-09-20 12:45:50|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|0
1632141960000|2021-09-20 12:46:00|4246.68|4246.68|4246.93|4246.93|4246.97|4246.97|4246.68|4246.68|0
1632141970000|2021-09-20 12:46:10|4246.98|4246.98|4247.38|4247.38|4247.38|4247.38|4246.98|4246.98|0
1632141980000|2021-09-20 12:46:20|4246.78|4246.78|4246.78|4246.78|4246.78|4246.78|4246.78|4246.78|0
1632141990000|2021-09-20 12:46:30|4246.95|4246.95|4247.26|4247.26|4247.26|4247.26|4246.95|4246.95|0
1632142000000|2021-09-20 12:46:40|4247.56|4247.56|4247.56|4247.56|4247.56|4247.56|4247.56|4247.56|0
1632142010000|2021-09-20 12:46:50|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|0
1632142020000|2021-09-20 12:47:00|4247.76|4247.76|4248.26|4248.26|4248.26|4248.26|4247.76|4247.76|0
1632142050000|2021-09-20 12:47:30|4248.56|4248.56|4248.91|4248.91|4248.91|4248.91|4248.56|4248.56|0
1632142060000|2021-09-20 12:47:40|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|0
1632142070000|2021-09-20 12:47:50|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|0
1632142080000|2021-09-20 12:48:00|4249.3|4249.3|4249.3|4249.3|4249.3|4249.3|4249.3|4249.3|0
1632142090000|2021-09-20 12:48:10|4249.28|4249.28|4249.28|4249.28|4249.28|4249.28|4249.28|4249.28|0
1632142100000|2021-09-20 12:48:20|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|0
1632142110000|2021-09-20 12:48:30|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|0
1632142120000|2021-09-20 12:48:40|4249.72|4249.72|4249.57|4249.57|4249.72|4249.72|4249.57|4249.57|0
1632142130000|2021-09-20 12:48:50|4248.97|4248.97|4248.82|4248.82|4248.97|4248.97|4248.82|4248.82|0
1632142150000|2021-09-20 12:49:10|4248.99|4248.99|4248.99|4248.99|4248.99|4248.99|4248.99|4248.99|0
1632142170000|2021-09-20 12:49:30|4249.03|4249.03|4249.48|4249.48|4249.48|4249.48|4249.03|4249.03|0
1632142180000|2021-09-20 12:49:40|4249.37|4249.37|4249.37|4249.37|4249.37|4249.37|4249.37|4249.37|0
1632142190000|2021-09-20 12:49:50|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|0
1632142200000|2021-09-20 12:50:00|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|0
1632142210000|2021-09-20 12:50:10|4249.13|4249.13|4249.18|4249.18|4249.18|4249.18|4249.13|4249.13|0
1632142220000|2021-09-20 12:50:20|4248.57|4248.57|4248.42|4248.42|4248.57|4248.57|4248.42|4248.42|0
1632142240000|2021-09-20 12:50:40|4248.73|4248.73|4248.73|4248.73|4248.73|4248.73|4248.73|4248.73|0
1632142250000|2021-09-20 12:50:50|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|0
1632142260000|2021-09-20 12:51:00|4249.14|4249.14|4249.46|4249.46|4249.46|4249.46|4249.14|4249.14|0
1632142270000|2021-09-20 12:51:10|4249.5|4249.5|4249.59|4249.59|4249.59|4249.59|4249.5|4249.5|0
1632142280000|2021-09-20 12:51:20|4249.89|4249.89|4249.89|4249.89|4249.89|4249.89|4249.89|4249.89|0
1632142300000|2021-09-20 12:51:40|4249.59|4249.59|4249.29|4249.29|4249.59|4249.59|4249.29|4249.29|0
1632142310000|2021-09-20 12:51:50|4249.59|4249.59|4249.59|4249.59|4249.59|4249.59|4249.59|4249.59|0
1632142330000|2021-09-20 12:52:10|4249.5|4249.5|4249.5|4249.5|4249.5|4249.5|4249.5|4249.5|0
1632142340000|2021-09-20 12:52:20|4249.67|4249.67|4248.93|4248.93|4249.67|4249.67|4248.93|4248.93|0
1632142350000|2021-09-20 12:52:30|4248.63|4248.63|4248.63|4248.63|4248.63|4248.63|4248.63|4248.63|0
1632142360000|2021-09-20 12:52:40|4248.33|4248.33|4248.89|4248.89|4248.89|4248.89|4248.29|4248.29|0
1632142380000|2021-09-20 12:53:00|4248.59|4248.59|4248.87|4248.87|4248.87|4248.87|4248.42|4248.42|0
1632142390000|2021-09-20 12:53:10|4248.83|4248.83|4248.53|4248.53|4248.83|4248.83|4248.53|4248.53|0
1632142400000|2021-09-20 12:53:20|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|0
1632142410000|2021-09-20 12:53:30|4248.4|4248.4|4248.25|4248.25|4248.4|4248.4|4248.25|4248.25|0
1632142420000|2021-09-20 12:53:40|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|0
1632142430000|2021-09-20 12:53:50|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|0
1632142440000|2021-09-20 12:54:00|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|0
1632142450000|2021-09-20 12:54:10|4247.65|4247.65|4247.11|4247.11|4247.65|4247.65|4247.11|4247.11|0
1632142460000|2021-09-20 12:54:20|4247.2|4247.2|4247.2|4247.2|4247.2|4247.2|4247.2|4247.2|0
1632142480000|2021-09-20 12:54:40|4246.9|4246.9|4246.9|4246.9|4246.9|4246.9|4246.6|4246.6|0
1632142500000|2021-09-20 12:55:00|4246.81|4246.81|4246.81|4246.81|4246.81|4246.81|4246.81|4246.81|0
1632142510000|2021-09-20 12:55:10|4246.77|4246.77|4246.08|4246.08|4246.77|4246.77|4246.08|4246.08|0
1632142520000|2021-09-20 12:55:20|4246.38|4246.38|4246.72|4246.72|4246.72|4246.72|4246.38|4246.38|0
1632142530000|2021-09-20 12:55:30|4246.42|4246.42|4246.45|4246.45|4246.45|4246.45|4246.42|4246.42|0
1632142570000|2021-09-20 12:56:10|4246.75|4246.75|4246.52|4246.52|4246.75|4246.75|4246.52|4246.52|0
1632142580000|2021-09-20 12:56:20|4246.22|4246.22|4246.07|4246.07|4246.22|4246.22|4246.07|4246.07|0
1632142590000|2021-09-20 12:56:30|4246.22|4246.22|4246.83|4246.83|4246.83|4246.83|4246.22|4246.22|0
1632142600000|2021-09-20 12:56:40|4246.91|4246.91|4246.61|4246.61|4246.91|4246.91|4246.61|4246.61|0
1632142610000|2021-09-20 12:56:50|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|0
1632142620000|2021-09-20 12:57:00|4246.46|4246.46|4246.16|4246.16|4246.46|4246.46|4246.16|4246.16|0
1632142630000|2021-09-20 12:57:10|4246.46|4246.46|4246.76|4246.76|4246.76|4246.76|4246.46|4246.46|0
1632142660000|2021-09-20 12:57:40|4246.91|4246.91|4247.28|4247.28|4247.28|4247.28|4246.91|4246.91|0
1632142670000|2021-09-20 12:57:50|4247.58|4247.58|4247.58|4247.58|4247.58|4247.58|4247.58|4247.58|0
1632142680000|2021-09-20 12:58:00|4247.67|4247.67|4247.84|4247.84|4247.84|4247.84|4247.67|4247.67|0
1632142690000|2021-09-20 12:58:10|4247.9|4247.9|4247.45|4247.45|4247.9|4247.9|4247.3|4247.3|0
1632142700000|2021-09-20 12:58:20|4247.47|4247.47|4247.36|4247.36|4247.47|4247.47|4247.36|4247.36|0
1632142710000|2021-09-20 12:58:30|4247.32|4247.32|4247.32|4247.32|4247.32|4247.32|4247.32|4247.32|0
1632142740000|2021-09-20 12:59:00|4247.14|4247.14|4246.96|4246.96|4247.14|4247.14|4246.96|4246.96|0
1632142750000|2021-09-20 12:59:10|4247.05|4247.05|4246.85|4246.85|4247.05|4247.05|4246.85|4246.85|0
1632142770000|2021-09-20 12:59:30|4246.81|4246.81|4246.46|4246.46|4246.81|4246.81|4246.46|4246.46|0
1632142780000|2021-09-20 12:59:40|4245.86|4245.86|4245.77|4245.77|4245.86|4245.86|4245.77|4245.77|0
1632142790000|2021-09-20 12:59:50|4245.62|4245.62|4245.6|4245.6|4245.74|4245.74|4245.6|4245.6|0
1632142800000|2021-09-20 13:00:00|4245.44|4245.44|4245.45|4245.45|4245.57|4245.57|4245.41|4245.41|0
1632142810000|2021-09-20 13:00:10|4245.14|4245.14|4244.82|4244.82|4245.14|4245.14|4244.82|4244.82|0
1632142820000|2021-09-20 13:00:20|4244.52|4244.52|4245.12|4245.12|4245.12|4245.12|4244.52|4244.52|0
1632142830000|2021-09-20 13:00:30|4245.42|4245.42|4246.32|4246.32|4246.32|4246.32|4245.42|4245.42|0
1632142840000|2021-09-20 13:00:40|4246.34|4246.34|4245.79|4245.79|4246.37|4246.37|4245.79|4245.79|0
1632142850000|2021-09-20 13:00:50|4245.5|4245.5|4245.6|4245.6|4245.6|4245.6|4245.5|4245.5|0
1632142860000|2021-09-20 13:01:00|4245.75|4245.75|4246.04|4246.04|4246.08|4246.08|4245.75|4245.75|0
1632142880000|2021-09-20 13:01:20|4245.92|4245.92|4245.87|4245.87|4245.92|4245.92|4245.87|4245.87|0
1632142890000|2021-09-20 13:01:30|4245.38|4245.38|4245.38|4245.38|4245.38|4245.38|4245.38|4245.38|0
1632142920000|2021-09-20 13:02:00|4245.49|4245.49|4245.13|4245.13|4245.49|4245.49|4245.13|4245.13|0
1632142930000|2021-09-20 13:02:10|4244.83|4244.83|4244.74|4244.74|4244.83|4244.83|4244.74|4244.74|0
1632142950000|2021-09-20 13:02:30|4244.44|4244.44|4244.61|4244.61|4244.74|4244.74|4244.44|4244.44|0
1632142960000|2021-09-20 13:02:40|4244.55|4244.55|4243.69|4243.69|4244.55|4244.55|4243.63|4243.63|0
1632142970000|2021-09-20 13:02:50|4243.99|4243.99|4243.99|4243.99|4243.99|4243.99|4243.99|4243.99|0
1632142980000|2021-09-20 13:03:00|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|0
1632143000000|2021-09-20 13:03:20|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|0
1632143010000|2021-09-20 13:03:30|4244.26|4244.26|4243.45|4243.45|4244.26|4244.26|4243.45|4243.45|0
1632143020000|2021-09-20 13:03:40|4243.75|4243.75|4243.75|4243.75|4243.75|4243.75|4243.75|4243.75|0
1632143030000|2021-09-20 13:03:50|4243.83|4243.83|4243.5|4243.5|4243.83|4243.83|4243.5|4243.5|0
1632143040000|2021-09-20 13:04:00|4243.2|4243.2|4242.52|4242.52|4243.2|4243.2|4242.52|4242.52|0
1632143050000|2021-09-20 13:04:10|4242.47|4242.47|4242.55|4242.55|4242.55|4242.55|4242.47|4242.47|0
1632143060000|2021-09-20 13:04:20|4242.63|4242.63|4242.79|4242.79|4242.79|4242.79|4242.63|4242.63|0
1632143080000|2021-09-20 13:04:40|4242.49|4242.49|4242.88|4242.88|4242.88|4242.88|4242.49|4242.49|0
1632143090000|2021-09-20 13:04:50|4242.58|4242.58|4242.84|4242.84|4242.88|4242.88|4242.58|4242.58|0
1632143100000|2021-09-20 13:05:00|4242.67|4242.67|4242.67|4242.67|4242.67|4242.67|4242.67|4242.67|0
1632143110000|2021-09-20 13:05:10|4243.27|4243.27|4243.12|4243.12|4243.27|4243.27|4243.12|4243.12|0
1632143120000|2021-09-20 13:05:20|4243.19|4243.19|4243.19|4243.19|4243.19|4243.19|4243.19|4243.19|0
1632143130000|2021-09-20 13:05:30|4243.34|4243.34|4243.17|4243.17|4243.34|4243.34|4243.17|4243.17|0
1632143140000|2021-09-20 13:05:40|4243.47|4243.47|4243.5|4243.5|4243.5|4243.5|4243.47|4243.47|0
1632143150000|2021-09-20 13:05:50|4243.8|4243.8|4243.55|4243.55|4244|4244|4243.55|4243.55|0
1632143160000|2021-09-20 13:06:00|4243.7|4243.7|4243.7|4243.7|4243.7|4243.7|4243.7|4243.7|0
1632143170000|2021-09-20 13:06:10|4243.79|4243.79|4244.47|4244.47|4244.47|4244.47|4243.75|4243.75|0
1632143180000|2021-09-20 13:06:20|4244.43|4244.43|4244.43|4244.43|4244.43|4244.43|4244.43|4244.43|0
1632143190000|2021-09-20 13:06:30|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|0
1632143200000|2021-09-20 13:06:40|4244.28|4244.28|4244.34|4244.34|4244.34|4244.34|4244.28|4244.28|0
1632143210000|2021-09-20 13:06:50|4244.64|4244.64|4244.99|4244.99|4244.99|4244.99|4244.64|4244.64|0
1632143220000|2021-09-20 13:07:00|4245.04|4245.04|4245.06|4245.06|4245.06|4245.06|4245.04|4245.04|0
1632143230000|2021-09-20 13:07:10|4245.36|4245.36|4245.31|4245.31|4245.36|4245.36|4245.31|4245.31|0
1632143240000|2021-09-20 13:07:20|4245.35|4245.35|4245.35|4245.35|4245.35|4245.35|4245.35|4245.35|0
1632143250000|2021-09-20 13:07:30|4245.46|4245.46|4246.19|4246.19|4246.21|4246.21|4245.3|4245.3|0
1632143260000|2021-09-20 13:07:40|4246.37|4246.37|4246.37|4246.37|4246.37|4246.37|4246.37|4246.37|0
1632143270000|2021-09-20 13:07:50|4246.42|4246.42|4246.42|4246.42|4246.42|4246.42|4246.42|4246.42|0
1632143280000|2021-09-20 13:08:00|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|0
1632143290000|2021-09-20 13:08:10|4246.21|4246.21|4246.21|4246.21|4246.21|4246.21|4246.21|4246.21|0
1632143300000|2021-09-20 13:08:20|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|0
1632143310000|2021-09-20 13:08:30|4246.81|4246.81|4246.81|4246.81|4246.81|4246.81|4246.81|4246.81|0
1632143320000|2021-09-20 13:08:40|4246.9|4246.9|4246.67|4246.67|4246.97|4246.97|4246.67|4246.67|0
1632143330000|2021-09-20 13:08:50|4246.37|4246.37|4246.37|4246.37|4246.37|4246.37|4246.37|4246.37|0
1632143340000|2021-09-20 13:09:00|4246.46|4246.46|4246.59|4246.59|4246.59|4246.59|4246.46|4246.46|0
1632143350000|2021-09-20 13:09:10|4246.55|4246.55|4246.25|4246.25|4246.55|4246.55|4246.25|4246.25|0
1632143360000|2021-09-20 13:09:20|4246.16|4246.16|4247.51|4247.51|4247.51|4247.51|4246.16|4246.16|0
1632143380000|2021-09-20 13:09:40|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|0
1632143390000|2021-09-20 13:09:50|4248.11|4248.11|4248.56|4248.56|4248.56|4248.56|4248.11|4248.11|0
1632143400000|2021-09-20 13:10:00|4248.58|4248.58|4248.75|4248.75|4248.75|4248.75|4248.58|4248.58|0
1632143410000|2021-09-20 13:10:10|4248.6|4248.6|4248.6|4248.6|4248.6|4248.6|4248.3|4248.3|0
1632143430000|2021-09-20 13:10:30|4248.9|4248.9|4248.88|4248.88|4248.9|4248.9|4248.79|4248.79|0
1632143440000|2021-09-20 13:10:40|4248.94|4248.94|4248.69|4248.69|4248.94|4248.94|4248.64|4248.64|0
1632143450000|2021-09-20 13:10:50|4248.64|4248.64|4248.64|4248.64|4248.64|4248.64|4248.64|4248.64|0
1632143460000|2021-09-20 13:11:00|4248.69|4248.69|4249.59|4249.59|4249.59|4249.59|4248.69|4248.69|0
1632143480000|2021-09-20 13:11:20|4249.5|4249.5|4249.92|4249.92|4249.92|4249.92|4249.5|4249.5|0
1632143500000|2021-09-20 13:11:40|4249.62|4249.62|4249.97|4249.97|4249.97|4249.97|4249.62|4249.62|0
1632143510000|2021-09-20 13:11:50|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|0
1632143520000|2021-09-20 13:12:00|4250.05|4250.05|4250.25|4250.25|4250.25|4250.25|4250.05|4250.05|0
1632143530000|2021-09-20 13:12:10|4250.16|4250.16|4250.16|4250.16|4250.16|4250.16|4250.16|4250.16|0
1632143540000|2021-09-20 13:12:20|4250.22|4250.22|4250.22|4250.22|4250.22|4250.22|4250.22|4250.22|0
1632143550000|2021-09-20 13:12:30|4250.28|4250.28|4250.57|4250.57|4250.57|4250.57|4250.22|4250.22|0
1632143560000|2021-09-20 13:12:40|4250.87|4250.87|4250.87|4250.87|4250.87|4250.87|4250.87|4250.87|0
1632143570000|2021-09-20 13:12:50|4251.02|4251.02|4251.16|4251.16|4251.3|4251.3|4250.85|4250.85|0
1632143580000|2021-09-20 13:13:00|4250.86|4250.86|4250.51|4250.51|4251.09|4251.09|4250.51|4250.51|0
1632143590000|2021-09-20 13:13:10|4250.21|4250.21|4249.74|4249.74|4250.21|4250.21|4249.74|4249.74|0
1632143600000|2021-09-20 13:13:20|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|4249.54|4249.54|0
1632143610000|2021-09-20 13:13:30|4249.7|4249.7|4249.4|4249.4|4249.7|4249.7|4249.4|4249.4|0
1632143620000|2021-09-20 13:13:40|4249.35|4249.35|4249.5|4249.5|4249.5|4249.5|4249.35|4249.35|0
1632143640000|2021-09-20 13:14:00|4249.58|4249.58|4249.55|4249.55|4249.63|4249.63|4249.55|4249.55|0
1632143660000|2021-09-20 13:14:20|4249.62|4249.62|4249.62|4249.62|4249.62|4249.62|4249.62|4249.62|0
1632143680000|2021-09-20 13:14:40|4249.47|4249.47|4248.72|4248.72|4249.47|4249.47|4248.72|4248.72|0
1632143690000|2021-09-20 13:14:50|4248.84|4248.84|4249.34|4249.34|4249.34|4249.34|4248.84|4248.84|0
1632143700000|2021-09-20 13:15:00|4249.46|4249.46|4249.37|4249.37|4249.46|4249.46|4249.37|4249.37|0
1632143710000|2021-09-20 13:15:10|4249.33|4249.33|4249.04|4249.04|4249.47|4249.47|4249.04|4249.04|0
1632143720000|2021-09-20 13:15:20|4249|4249|4249.26|4249.26|4249.26|4249.26|4248.96|4248.96|0
1632143730000|2021-09-20 13:15:30|4248.66|4248.66|4248.96|4248.96|4248.96|4248.96|4248.66|4248.66|0
1632143740000|2021-09-20 13:15:40|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|0
1632143760000|2021-09-20 13:16:00|4248.9|4248.9|4248.99|4248.99|4248.99|4248.99|4248.84|4248.84|0
1632143770000|2021-09-20 13:16:10|4249.14|4249.14|4249.47|4249.47|4249.47|4249.47|4249.02|4249.02|0
1632143800000|2021-09-20 13:16:40|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|0
1632143810000|2021-09-20 13:16:50|4249.93|4249.93|4250.23|4250.23|4250.23|4250.23|4249.93|4249.93|0
1632143820000|2021-09-20 13:17:00|4250.28|4250.28|4250.28|4250.28|4250.28|4250.28|4250.28|4250.28|0
1632143830000|2021-09-20 13:17:10|4249.98|4249.98|4249.95|4249.95|4249.98|4249.98|4249.95|4249.95|0
1632143860000|2021-09-20 13:17:40|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|0
1632143870000|2021-09-20 13:17:50|4249.92|4249.92|4249.62|4249.62|4249.92|4249.92|4249.62|4249.62|0
1632143880000|2021-09-20 13:18:00|4249.69|4249.69|4249.72|4249.72|4249.72|4249.72|4249.69|4249.69|0
1632143890000|2021-09-20 13:18:10|4249.86|4249.86|4249.6|4249.6|4249.86|4249.86|4249.6|4249.6|0
1632143900000|2021-09-20 13:18:20|4249.51|4249.51|4249.42|4249.42|4249.51|4249.51|4249.42|4249.42|0
1632143910000|2021-09-20 13:18:30|4250.02|4250.02|4250.38|4250.38|4250.38|4250.38|4250.02|4250.02|0
1632143920000|2021-09-20 13:18:40|4250.53|4250.53|4250.53|4250.53|4250.53|4250.53|4250.53|4250.53|0
1632143940000|2021-09-20 13:19:00|4250.6|4250.6|4251.13|4251.13|4251.13|4251.13|4250.6|4250.6|0
1632143950000|2021-09-20 13:19:10|4251.09|4251.09|4250.82|4250.82|4251.09|4251.09|4250.78|4250.78|0
1632143960000|2021-09-20 13:19:20|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|0
1632143970000|2021-09-20 13:19:30|4250.82|4250.82|4250.82|4250.82|4251.12|4251.12|4250.82|4250.82|0
1632143980000|2021-09-20 13:19:40|4250.37|4250.37|4249.17|4249.17|4250.37|4250.37|4249.08|4249.08|0
1632143990000|2021-09-20 13:19:50|4249.47|4249.47|4249.77|4249.77|4249.77|4249.77|4249.47|4249.47|0
1632144000000|2021-09-20 13:20:00|4249.71|4249.71|4249.76|4249.76|4249.81|4249.81|4249.37|4249.37|0
1632144010000|2021-09-20 13:20:10|4249.85|4249.85|4249.64|4249.64|4249.94|4249.94|4249.64|4249.64|0
1632144020000|2021-09-20 13:20:20|4249.78|4249.78|4249.33|4249.33|4249.78|4249.78|4249.33|4249.33|0
1632144030000|2021-09-20 13:20:30|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|0
1632144040000|2021-09-20 13:20:40|4249.3|4249.3|4249.49|4249.49|4249.49|4249.49|4248.79|4248.79|0
1632144050000|2021-09-20 13:20:50|4249.4|4249.4|4249.07|4249.07|4249.4|4249.4|4248.92|4248.92|0
1632144060000|2021-09-20 13:21:00|4249.05|4249.05|4248.66|4248.66|4249.35|4249.35|4248.66|4248.66|0
1632144070000|2021-09-20 13:21:10|4248.62|4248.62|4249.16|4249.16|4249.16|4249.16|4248.55|4248.55|0
1632144080000|2021-09-20 13:21:20|4249.46|4249.46|4249.76|4249.76|4250.45|4250.45|4249.46|4249.46|0
1632144090000|2021-09-20 13:21:30|4249.82|4249.82|4249.95|4249.95|4249.95|4249.95|4249.82|4249.82|0
1632144100000|2021-09-20 13:21:40|4250.25|4250.25|4249.12|4249.12|4250.25|4250.25|4249.12|4249.12|0
1632144110000|2021-09-20 13:21:50|4248.64|4248.64|4249.16|4249.16|4249.16|4249.16|4248.46|4248.46|0
1632144120000|2021-09-20 13:22:00|4249.12|4249.12|4249.21|4249.21|4249.21|4249.21|4249.12|4249.12|0
1632144130000|2021-09-20 13:22:10|4249.23|4249.23|4249.13|4249.13|4249.38|4249.38|4248.18|4248.18|0
1632144140000|2021-09-20 13:22:20|4249.28|4249.28|4250.33|4250.33|4250.33|4250.33|4249.28|4249.28|0
1632144150000|2021-09-20 13:22:30|4250.42|4250.42|4250.6|4250.6|4250.6|4250.6|4250.42|4250.42|0
1632144160000|2021-09-20 13:22:40|4250.29|4250.29|4250.29|4250.29|4250.29|4250.29|4250.29|4250.29|0
1632144170000|2021-09-20 13:22:50|4249.99|4249.99|4249.99|4249.99|4249.99|4249.99|4249.99|4249.99|0
1632144180000|2021-09-20 13:23:00|4249.69|4249.69|4249.69|4249.69|4249.69|4249.69|4249.69|4249.69|0
1632144190000|2021-09-20 13:23:10|4249.09|4249.09|4247.97|4247.97|4249.09|4249.09|4247.97|4247.97|0
1632144200000|2021-09-20 13:23:20|4248.08|4248.08|4248.46|4248.46|4248.5|4248.5|4248.08|4248.08|0
1632144210000|2021-09-20 13:23:30|4248.76|4248.76|4248.76|4248.76|4249.06|4249.06|4248.61|4248.61|0
1632144220000|2021-09-20 13:23:40|4248.78|4248.78|4248.86|4248.86|4249.11|4249.11|4248.78|4248.78|0
1632144230000|2021-09-20 13:23:50|4248.56|4248.56|4248.56|4248.56|4248.56|4248.56|4248.56|4248.56|0
1632144240000|2021-09-20 13:24:00|4248.26|4248.26|4248.79|4248.79|4248.79|4248.79|4248.26|4248.26|0
1632144250000|2021-09-20 13:24:10|4248.49|4248.49|4248.34|4248.34|4248.49|4248.49|4248.19|4248.19|0
1632144260000|2021-09-20 13:24:20|4248.19|4248.19|4247.81|4247.81|4248.19|4248.19|4247.3|4247.3|0
1632144270000|2021-09-20 13:24:30|4248.11|4248.11|4248.41|4248.41|4248.41|4248.41|4248.11|4248.11|0
1632144280000|2021-09-20 13:24:40|4248.35|4248.35|4249.13|4249.13|4249.13|4249.13|4248.3|4248.3|0
1632144290000|2021-09-20 13:24:50|4249.15|4249.15|4248.29|4248.29|4249.41|4249.41|4248.27|4248.27|0
1632144300000|2021-09-20 13:25:00|4248.25|4248.25|4248.2|4248.2|4248.25|4248.25|4248.2|4248.2|0
1632144310000|2021-09-20 13:25:10|4248.27|4248.27|4247.06|4247.06|4248.63|4248.63|4247.06|4247.06|0
1632144320000|2021-09-20 13:25:20|4246.97|4246.97|4247.42|4247.42|4247.44|4247.44|4246.97|4246.97|0
1632144330000|2021-09-20 13:25:30|4247.12|4247.12|4247.21|4247.21|4247.21|4247.21|4247.12|4247.12|0
1632144340000|2021-09-20 13:25:40|4247.51|4247.51|4248.08|4248.08|4248.08|4248.08|4247.51|4247.51|0
1632144350000|2021-09-20 13:25:50|4247.78|4247.78|4247.27|4247.27|4247.78|4247.78|4247.21|4247.21|0
1632144360000|2021-09-20 13:26:00|4246.84|4246.84|4246.81|4246.81|4246.99|4246.99|4246.81|4246.81|0
1632144380000|2021-09-20 13:26:20|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|0
1632144390000|2021-09-20 13:26:30|4246.81|4246.81|4246.73|4246.73|4246.81|4246.81|4246.69|4246.69|0
1632144400000|2021-09-20 13:26:40|4247.03|4247.03|4246.94|4246.94|4247.03|4247.03|4246.94|4246.94|0
1632144410000|2021-09-20 13:26:50|4246.92|4246.92|4246.62|4246.62|4246.92|4246.92|4246.62|4246.62|0
1632144420000|2021-09-20 13:27:00|4246.77|4246.77|4247.1|4247.1|4247.1|4247.1|4246.77|4246.77|0
1632144430000|2021-09-20 13:27:10|4246.71|4246.71|4246.8|4246.8|4246.8|4246.8|4246.71|4246.71|0
1632144440000|2021-09-20 13:27:20|4247.1|4247.1|4247.56|4247.56|4247.62|4247.62|4247.1|4247.1|0
1632144450000|2021-09-20 13:27:30|4247.42|4247.42|4246.34|4246.34|4247.42|4247.42|4246.34|4246.34|0
1632144460000|2021-09-20 13:27:40|4245.98|4245.98|4246.47|4246.47|4246.47|4246.47|4245.83|4245.83|0
1632144480000|2021-09-20 13:28:00|4246.77|4246.77|4247.03|4247.03|4247.03|4247.03|4246.77|4246.77|0
1632144490000|2021-09-20 13:28:10|4247.1|4247.1|4247.33|4247.33|4247.43|4247.43|4247.1|4247.1|0
1632144500000|2021-09-20 13:28:20|4246.88|4246.88|4246.58|4246.58|4246.88|4246.88|4246.58|4246.58|0
1632144510000|2021-09-20 13:28:30|4246.44|4246.44|4245.74|4245.74|4246.44|4246.44|4245.74|4245.74|0
1632144520000|2021-09-20 13:28:40|4246.05|4246.05|4245.9|4245.9|4246.05|4246.05|4245.9|4245.9|0
1632144530000|2021-09-20 13:28:50|4246.02|4246.02|4246.02|4246.02|4246.02|4246.02|4246.02|4246.02|0
1632144540000|2021-09-20 13:29:00|4246.32|4246.32|4246.32|4246.32|4246.32|4246.32|4246.32|4246.32|0
1632144550000|2021-09-20 13:29:10|4246.02|4246.02|4246.44|4246.44|4246.53|4246.53|4246.02|4246.02|0
1632144560000|2021-09-20 13:29:20|4246.14|4246.14|4245.96|4245.96|4246.68|4246.68|4245.96|4245.96|0
1632144570000|2021-09-20 13:29:30|4246|4246|4246.27|4246.27|4246.31|4246.31|4246|4246|0
1632144580000|2021-09-20 13:29:40|4246.18|4246.18|4246.68|4246.68|4246.68|4246.68|4246|4246|0
1632144590000|2021-09-20 13:29:50|4246.75|4246.75|4245.85|4245.85|4246.75|4246.75|4245.55|4245.55|0
1632144600000|2021-09-20 13:30:00|4245.8|4245.8|4246.66|4246.66|4246.66|4246.66|4244.7|4244.7|0
1632144610000|2021-09-20 13:30:10|4246.3|4246.3|4247.09|4247.09|4247.38|4247.38|4245.64|4245.64|0
1632144620000|2021-09-20 13:30:20|4247.39|4247.39|4247.23|4247.23|4247.86|4247.86|4246.93|4246.93|0
1632144630000|2021-09-20 13:30:30|4247.14|4247.14|4246.79|4246.79|4247.14|4247.14|4246.49|4246.49|0
1632144640000|2021-09-20 13:30:40|4247.1|4247.1|4246.65|4246.65|4247.55|4247.55|4246.65|4246.65|0
1632144650000|2021-09-20 13:30:50|4246.56|4246.56|4245.59|4245.59|4246.58|4246.58|4245.59|4245.59|0
1632144660000|2021-09-20 13:31:00|4245.89|4245.89|4249.02|4249.02|4249.61|4249.61|4245.89|4245.89|0
1632144670000|2021-09-20 13:31:10|4248.87|4248.87|4250.22|4250.22|4250.22|4250.22|4248.87|4248.87|0
1632144680000|2021-09-20 13:31:20|4250.52|4250.52|4249.13|4249.13|4250.61|4250.61|4248.87|4248.87|0
1632144690000|2021-09-20 13:31:30|4249.73|4249.73|4249.85|4249.85|4250.15|4250.15|4249.73|4249.73|0
1632144700000|2021-09-20 13:31:40|4250.15|4250.15|4250.22|4250.22|4250.45|4250.45|4250.1|4250.1|0
1632144710000|2021-09-20 13:31:50|4250.52|4250.52|4250.82|4250.82|4251.12|4251.12|4250.52|4250.52|0
1632144720000|2021-09-20 13:32:00|4250.99|4250.99|4251.43|4251.43|4251.54|4251.54|4250.48|4250.48|0
1632144730000|2021-09-20 13:32:10|4251.51|4251.51|4250.98|4250.98|4251.58|4251.58|4250.68|4250.68|0
1632144740000|2021-09-20 13:32:20|4250.93|4250.93|4250.69|4250.69|4250.93|4250.93|4250.69|4250.69|0
1632144750000|2021-09-20 13:32:30|4250.67|4250.67|4250.55|4250.55|4250.67|4250.67|4250.49|4250.49|0
1632144760000|2021-09-20 13:32:40|4250.64|4250.64|4251.6|4251.6|4251.6|4251.6|4250.64|4250.64|0
1632144770000|2021-09-20 13:32:50|4251.3|4251.3|4251.71|4251.71|4251.71|4251.71|4251.3|4251.3|0
1632144780000|2021-09-20 13:33:00|4251.41|4251.41|4250.51|4250.51|4251.71|4251.71|4250.5|4250.5|0
1632144790000|2021-09-20 13:33:10|4250.4|4250.4|4251.08|4251.08|4251.21|4251.21|4250.4|4250.4|0
1632144800000|2021-09-20 13:33:20|4251.38|4251.38|4251.93|4251.93|4251.93|4251.93|4251.33|4251.33|0
1632144810000|2021-09-20 13:33:30|4252.04|4252.04|4252.49|4252.49|4252.49|4252.49|4252.04|4252.04|0
1632144820000|2021-09-20 13:33:40|4252.58|4252.58|4253.03|4253.03|4253.03|4253.03|4252.58|4252.58|0
1632144830000|2021-09-20 13:33:50|4252.97|4252.97|4252.46|4252.46|4252.97|4252.97|4252.46|4252.46|0
1632144840000|2021-09-20 13:34:00|4252.16|4252.16|4253.9|4253.9|4253.9|4253.9|4252.12|4252.12|0
1632144850000|2021-09-20 13:34:10|4253.99|4253.99|4253.67|4253.67|4254.29|4254.29|4253.38|4253.38|0
1632144860000|2021-09-20 13:34:20|4253.7|4253.7|4253.68|4253.68|4253.7|4253.7|4253.38|4253.38|0
1632144870000|2021-09-20 13:34:30|4253.5|4253.5|4253.73|4253.73|4254.08|4254.08|4253.42|4253.42|0
1632144880000|2021-09-20 13:34:40|4253.64|4253.64|4253.35|4253.35|4253.64|4253.64|4253.35|4253.35|0
1632144890000|2021-09-20 13:34:50|4253.3|4253.3|4253.01|4253.01|4253.3|4253.3|4253.01|4253.01|0
1632144900000|2021-09-20 13:35:00|4252.89|4252.89|4253.96|4253.96|4254.44|4254.44|4252.89|4252.89|0
1632144910000|2021-09-20 13:35:10|4253.91|4253.91|4253.11|4253.11|4253.91|4253.91|4253.06|4253.06|0
1632144920000|2021-09-20 13:35:20|4253.25|4253.25|4254.53|4254.53|4254.53|4254.53|4253.25|4253.25|0
1632144930000|2021-09-20 13:35:30|4254.83|4254.83|4255.56|4255.56|4255.56|4255.56|4254.83|4254.83|0
1632144940000|2021-09-20 13:35:40|4255.47|4255.47|4255.09|4255.09|4255.47|4255.47|4255.09|4255.09|0
1632144950000|2021-09-20 13:35:50|4255.04|4255.04|4254.42|4254.42|4255.04|4255.04|4254.42|4254.42|0
1632144960000|2021-09-20 13:36:00|4254.12|4254.12|4254.39|4254.39|4254.54|4254.54|4253.94|4253.94|0
1632144970000|2021-09-20 13:36:10|4254|4254|4253.83|4253.83|4254.74|4254.74|4253.83|4253.83|0
1632144980000|2021-09-20 13:36:20|4253.94|4253.94|4254.28|4254.28|4254.39|4254.39|4253.94|4253.94|0
1632144990000|2021-09-20 13:36:30|4253.98|4253.98|4254.21|4254.21|4254.21|4254.21|4253.91|4253.91|0
1632145000000|2021-09-20 13:36:40|4254.25|4254.25|4253.39|4253.39|4254.3|4254.3|4253.34|4253.34|0
1632145010000|2021-09-20 13:36:50|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|0
1632145020000|2021-09-20 13:37:00|4253.64|4253.64|4253.59|4253.59|4253.64|4253.64|4253.59|4253.59|0
1632145030000|2021-09-20 13:37:10|4253.65|4253.65|4252.78|4252.78|4253.83|4253.83|4252.78|4252.78|0
1632145040000|2021-09-20 13:37:20|4252.87|4252.87|4253.32|4253.32|4253.32|4253.32|4252.87|4252.87|0
1632145050000|2021-09-20 13:37:30|4253.35|4253.35|4253.74|4253.74|4253.74|4253.74|4253.3|4253.3|0
1632145060000|2021-09-20 13:37:40|4254.04|4254.04|4254.09|4254.09|4254.09|4254.09|4254.04|4254.04|0
1632145070000|2021-09-20 13:37:50|4254.05|4254.05|4254.38|4254.38|4254.65|4254.65|4254.05|4254.05|0
1632145080000|2021-09-20 13:38:00|4253.63|4253.63|4253.22|4253.22|4253.63|4253.63|4253.02|4253.02|0
1632145090000|2021-09-20 13:38:10|4252.91|4252.91|4251.98|4251.98|4252.91|4252.91|4251.68|4251.68|0
1632145100000|2021-09-20 13:38:20|4252.28|4252.28|4252.13|4252.13|4252.95|4252.95|4252.13|4252.13|0
1632145110000|2021-09-20 13:38:30|4252.28|4252.28|4252.16|4252.16|4252.46|4252.46|4252.16|4252.16|0
1632145120000|2021-09-20 13:38:40|4252.07|4252.07|4252.05|4252.05|4252.07|4252.07|4252.05|4252.05|0
1632145130000|2021-09-20 13:38:50|4252.01|4252.01|4251.4|4251.4|4252.01|4252.01|4251.4|4251.4|0
1632145140000|2021-09-20 13:39:00|4251.49|4251.49|4251.91|4251.91|4251.91|4251.91|4251.49|4251.49|0
1632145150000|2021-09-20 13:39:10|4251.61|4251.61|4252.45|4252.45|4252.45|4252.45|4251.61|4251.61|0
1632145160000|2021-09-20 13:39:20|4252.75|4252.75|4252.59|4252.59|4252.89|4252.89|4252.59|4252.59|0
1632145170000|2021-09-20 13:39:30|4252.54|4252.54|4253.59|4253.59|4253.59|4253.59|4252.39|4252.39|0
1632145180000|2021-09-20 13:39:40|4253.65|4253.65|4254.17|4254.17|4254.17|4254.17|4253.65|4253.65|0
1632145190000|2021-09-20 13:39:50|4253.87|4253.87|4254.26|4254.26|4254.26|4254.26|4253.87|4253.87|0
1632145200000|2021-09-20 13:40:00|4253.66|4253.66|4254.19|4254.19|4254.19|4254.19|4253.24|4253.24|0
1632145210000|2021-09-20 13:40:10|4253.85|4253.85|4254.24|4254.24|4254.9|4254.9|4253.85|4253.85|0
1632145220000|2021-09-20 13:40:20|4254.39|4254.39|4254.07|4254.07|4254.39|4254.39|4254.07|4254.07|0
1632145230000|2021-09-20 13:40:30|4254.37|4254.37|4255.42|4255.42|4255.42|4255.42|4254.37|4254.37|0
1632145240000|2021-09-20 13:40:40|4255.48|4255.48|4256.58|4256.58|4256.9|4256.9|4255.48|4255.48|0
1632145250000|2021-09-20 13:40:50|4256.28|4256.28|4256.72|4256.72|4256.72|4256.72|4256.28|4256.28|0
1632145260000|2021-09-20 13:41:00|4257.32|4257.32|4257.16|4257.16|4257.65|4257.65|4256.74|4256.74|0
1632145270000|2021-09-20 13:41:10|4257.01|4257.01|4256.37|4256.37|4257.01|4257.01|4256.35|4256.35|0
1632145280000|2021-09-20 13:41:20|4256.97|4256.97|4256.97|4256.97|4256.97|4256.97|4256.97|4256.97|0
1632145290000|2021-09-20 13:41:30|4256.67|4256.67|4256.63|4256.63|4256.67|4256.67|4256.63|4256.63|0
1632145300000|2021-09-20 13:41:40|4256.93|4256.93|4257.92|4257.92|4257.92|4257.92|4256.93|4256.93|0
1632145310000|2021-09-20 13:41:50|4257.63|4257.63|4256.68|4256.68|4257.63|4257.63|4256.12|4256.12|0
1632145320000|2021-09-20 13:42:00|4256.38|4256.38|4256.38|4256.38|4256.38|4256.38|4256.38|4256.38|0
1632145330000|2021-09-20 13:42:10|4256.47|4256.47|4256.77|4256.77|4256.77|4256.77|4256.17|4256.17|0
1632145340000|2021-09-20 13:42:20|4256.75|4256.75|4256.93|4256.93|4257.59|4257.59|4256.57|4256.57|0
1632145350000|2021-09-20 13:42:30|4257.23|4257.23|4257.13|4257.13|4257.49|4257.49|4257.13|4257.13|0
1632145360000|2021-09-20 13:42:40|4258.04|4258.04|4258|4258|4258.04|4258.04|4258|4258|0
1632145370000|2021-09-20 13:42:50|4257.7|4257.7|4257.08|4257.08|4257.7|4257.7|4256.7|4256.7|0
1632145380000|2021-09-20 13:43:00|4257.38|4257.38|4258.4|4258.4|4258.4|4258.4|4257.38|4257.38|0
1632145390000|2021-09-20 13:43:10|4257.79|4257.79|4258.23|4258.23|4258.4|4258.4|4257.79|4257.79|0
1632145400000|2021-09-20 13:43:20|4258.17|4258.17|4257.62|4257.62|4258.23|4258.23|4257.62|4257.62|0
1632145410000|2021-09-20 13:43:30|4257.92|4257.92|4258.07|4258.07|4258.07|4258.07|4257.92|4257.92|0
1632145420000|2021-09-20 13:43:40|4258.1|4258.1|4258.27|4258.27|4258.27|4258.27|4258.1|4258.1|0
1632145430000|2021-09-20 13:43:50|4257.97|4257.97|4257.93|4257.93|4257.97|4257.97|4257.93|4257.93|0
1632145440000|2021-09-20 13:44:00|4257.84|4257.84|4257.76|4257.76|4258.15|4258.15|4257.7|4257.7|0
1632145450000|2021-09-20 13:44:10|4257.85|4257.85|4258.02|4258.02|4258.32|4258.32|4257.85|4257.85|0
1632145460000|2021-09-20 13:44:20|4257.87|4257.87|4257.96|4257.96|4258.02|4258.02|4257.87|4257.87|0
1632145470000|2021-09-20 13:44:30|4258.11|4258.11|4258.11|4258.11|4258.11|4258.11|4257.81|4257.81|0
1632145480000|2021-09-20 13:44:40|4258.41|4258.41|4258.69|4258.69|4258.69|4258.69|4258.41|4258.41|0
1632145490000|2021-09-20 13:44:50|4258.58|4258.58|4258.58|4258.58|4258.58|4258.58|4258.52|4258.52|0
1632145500000|2021-09-20 13:45:00|4257.98|4257.98|4259.08|4259.08|4259.69|4259.69|4257.98|4257.98|0
1632145510000|2021-09-20 13:45:10|4259.15|4259.15|4259.24|4259.24|4259.24|4259.24|4259.15|4259.15|0
1632145520000|2021-09-20 13:45:20|4259.84|4259.84|4258.98|4258.98|4259.84|4259.84|4258.98|4258.98|0
1632145530000|2021-09-20 13:45:30|4258.68|4258.68|4258.08|4258.08|4258.68|4258.68|4258.08|4258.08|0
1632145540000|2021-09-20 13:45:40|4257.78|4257.78|4257.47|4257.47|4257.78|4257.78|4257.47|4257.47|0
1632145550000|2021-09-20 13:45:50|4257.78|4257.78|4257.56|4257.56|4257.78|4257.78|4257.56|4257.56|0
1632145560000|2021-09-20 13:46:00|4257.47|4257.47|4257.34|4257.34|4257.47|4257.47|4257.28|4257.28|0
1632145570000|2021-09-20 13:46:10|4257.39|4257.39|4257.41|4257.41|4257.41|4257.41|4257.39|4257.39|0
1632145580000|2021-09-20 13:46:20|4257.43|4257.43|4257.33|4257.33|4257.93|4257.93|4257.33|4257.33|0
1632145590000|2021-09-20 13:46:30|4257.48|4257.48|4258.08|4258.08|4258.53|4258.53|4257.48|4257.48|0
1632145600000|2021-09-20 13:46:40|4257.93|4257.93|4257.09|4257.09|4257.93|4257.93|4256.49|4256.49|0
1632145610000|2021-09-20 13:46:50|4256.95|4256.95|4256.95|4256.95|4256.95|4256.95|4256.95|4256.95|0
1632145620000|2021-09-20 13:47:00|4257.04|4257.04|4256.9|4256.9|4257.04|4257.04|4256.9|4256.9|0
1632145630000|2021-09-20 13:47:10|4256.3|4256.3|4256.93|4256.93|4256.93|4256.93|4256.3|4256.3|0
1632145640000|2021-09-20 13:47:20|4256.78|4256.78|4256.98|4256.98|4256.98|4256.98|4256.69|4256.69|0
1632145650000|2021-09-20 13:47:30|4256.68|4256.68|4256.96|4256.96|4256.96|4256.96|4256.66|4256.66|0
1632145660000|2021-09-20 13:47:40|4257.26|4257.26|4257.26|4257.26|4257.26|4257.26|4256.96|4256.96|0
1632145670000|2021-09-20 13:47:50|4257.29|4257.29|4257.17|4257.17|4257.29|4257.29|4257.17|4257.17|0
1632145680000|2021-09-20 13:48:00|4257.47|4257.47|4257.11|4257.11|4257.53|4257.53|4256.93|4256.93|0
1632145690000|2021-09-20 13:48:10|4257.05|4257.05|4257.05|4257.05|4257.65|4257.65|4256.75|4256.75|0
1632145700000|2021-09-20 13:48:20|4256.75|4256.75|4256.61|4256.61|4256.75|4256.75|4256.61|4256.61|0
1632145710000|2021-09-20 13:48:30|4256.91|4256.91|4257.03|4257.03|4257.03|4257.03|4256.91|4256.91|0
1632145720000|2021-09-20 13:48:40|4257.11|4257.11|4256.77|4256.77|4257.11|4257.11|4256.77|4256.77|0
1632145730000|2021-09-20 13:48:50|4256.47|4256.47|4255.19|4255.19|4256.47|4256.47|4255.19|4255.19|0
1632145740000|2021-09-20 13:49:00|4255.22|4255.22|4255.91|4255.91|4255.91|4255.91|4255.19|4255.19|0
1632145750000|2021-09-20 13:49:10|4255.61|4255.61|4255.82|4255.82|4255.82|4255.82|4255.52|4255.52|0
1632145760000|2021-09-20 13:49:20|4255.52|4255.52|4255.52|4255.52|4255.52|4255.52|4255.52|4255.52|0
1632145770000|2021-09-20 13:49:30|4255.22|4255.22|4255.85|4255.85|4255.85|4255.85|4254.92|4254.92|0
1632145780000|2021-09-20 13:49:40|4255.99|4255.99|4254.98|4254.98|4256.03|4256.03|4254.98|4254.98|0
1632145790000|2021-09-20 13:49:50|4255.28|4255.28|4256.21|4256.21|4256.29|4256.29|4255.28|4255.28|0
1632145800000|2021-09-20 13:50:00|4256.51|4256.51|4256.38|4256.38|4256.51|4256.51|4256.21|4256.21|0
1632145810000|2021-09-20 13:50:10|4256.08|4256.08|4256.56|4256.56|4256.61|4256.61|4255.56|4255.56|0
1632145820000|2021-09-20 13:50:20|4256.25|4256.25|4255.6|4255.6|4256.25|4256.25|4255.3|4255.3|0
1632145830000|2021-09-20 13:50:30|4255.43|4255.43|4256.11|4256.11|4256.71|4256.71|4254.9|4254.9|0
1632145840000|2021-09-20 13:50:40|4255.81|4255.81|4255.5|4255.5|4255.81|4255.81|4255.19|4255.19|0
1632145850000|2021-09-20 13:50:50|4255.41|4255.41|4255.59|4255.59|4255.59|4255.59|4255.2|4255.2|0
1632145860000|2021-09-20 13:51:00|4255.73|4255.73|4256.55|4256.55|4257.53|4257.53|4255.65|4255.65|0
1632145870000|2021-09-20 13:51:10|4256.85|4256.85|4257.36|4257.36|4258.26|4258.26|4255.99|4255.99|0
1632145880000|2021-09-20 13:51:20|4257.66|4257.66|4256.91|4256.91|4257.66|4257.66|4256.91|4256.91|0
1632145890000|2021-09-20 13:51:30|4257.2|4257.2|4257.78|4257.78|4257.83|4257.83|4257.2|4257.2|0
1632145900000|2021-09-20 13:51:40|4258.08|4258.08|4258.57|4258.57|4258.62|4258.62|4258.08|4258.08|0
1632145910000|2021-09-20 13:51:50|4258.42|4258.42|4258.79|4258.79|4258.79|4258.79|4258.42|4258.42|0
1632145920000|2021-09-20 13:52:00|4258.97|4258.97|4259.58|4259.58|4259.72|4259.72|4258.97|4258.97|0
1632145930000|2021-09-20 13:52:10|4260.48|4260.48|4259.88|4259.88|4260.48|4260.48|4258.97|4258.97|0
1632145940000|2021-09-20 13:52:20|4259.79|4259.79|4259.78|4259.78|4260.39|4260.39|4259.03|4259.03|0
1632145950000|2021-09-20 13:52:30|4260.08|4260.08|4260.82|4260.82|4260.97|4260.97|4260.08|4260.08|0
1632145960000|2021-09-20 13:52:40|4260.68|4260.68|4261.49|4261.49|4261.49|4261.49|4260.68|4260.68|0
1632145970000|2021-09-20 13:52:50|4261.32|4261.32|4260.39|4260.39|4261.32|4261.32|4260.09|4260.09|0
1632145990000|2021-09-20 13:53:10|4260.69|4260.69|4260.35|4260.35|4261.7|4261.7|4259.87|4259.87|0
1632146000000|2021-09-20 13:53:20|4259.75|4259.75|4259.8|4259.8|4260.27|4260.27|4259.75|4259.75|0
1632146010000|2021-09-20 13:53:30|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|0
1632146020000|2021-09-20 13:53:40|4259.8|4259.8|4260.76|4260.76|4260.76|4260.76|4259.8|4259.8|0
1632146030000|2021-09-20 13:53:50|4260.46|4260.46|4260.55|4260.55|4260.55|4260.55|4260.46|4260.46|0
1632146040000|2021-09-20 13:54:00|4260.85|4260.85|4261.53|4261.53|4261.53|4261.53|4260.85|4260.85|0
1632146050000|2021-09-20 13:54:10|4261.68|4261.68|4261.98|4261.98|4261.98|4261.98|4261.68|4261.68|0
1632146060000|2021-09-20 13:54:20|4262.28|4262.28|4263.35|4263.35|4263.35|4263.35|4262.28|4262.28|0
1632146070000|2021-09-20 13:54:30|4263.42|4263.42|4263.81|4263.81|4263.81|4263.81|4263.42|4263.42|0
1632146080000|2021-09-20 13:54:40|4263.75|4263.75|4263.46|4263.46|4263.91|4263.91|4263.46|4263.46|0
1632146090000|2021-09-20 13:54:50|4263.4|4263.4|4263.4|4263.4|4263.7|4263.7|4263.4|4263.4|0
1632146100000|2021-09-20 13:55:00|4263.7|4263.7|4264.06|4264.06|4264.31|4264.31|4263.7|4263.7|0
1632146110000|2021-09-20 13:55:10|4264.66|4264.66|4264.66|4264.66|4264.96|4264.96|4264.66|4264.66|0
1632146120000|2021-09-20 13:55:20|4264.36|4264.36|4262.76|4262.76|4264.36|4264.36|4262.76|4262.76|0
1632146130000|2021-09-20 13:55:30|4262.84|4262.84|4263.45|4263.45|4263.45|4263.45|4262.68|4262.68|0
1632146140000|2021-09-20 13:55:40|4263.13|4263.13|4263.18|4263.18|4263.18|4263.18|4263.13|4263.13|0
1632146160000|2021-09-20 13:56:00|4263.26|4263.26|4263.77|4263.77|4263.92|4263.92|4263.26|4263.26|0
1632146170000|2021-09-20 13:56:10|4264.07|4264.07|4263.75|4263.75|4264.37|4264.37|4263.75|4263.75|0
1632146180000|2021-09-20 13:56:20|4263.44|4263.44|4263.15|4263.15|4263.44|4263.44|4263.15|4263.15|0
1632146190000|2021-09-20 13:56:30|4263.17|4263.17|4263.39|4263.39|4263.39|4263.39|4262.85|4262.85|0
1632146200000|2021-09-20 13:56:40|4263.48|4263.48|4263.58|4263.58|4263.58|4263.58|4263.24|4263.24|0
1632146210000|2021-09-20 13:56:50|4263.44|4263.44|4261.97|4261.97|4263.44|4263.44|4261.97|4261.97|0
1632146220000|2021-09-20 13:57:00|4261.67|4261.67|4262.42|4262.42|4262.42|4262.42|4261.67|4261.67|0
1632146230000|2021-09-20 13:57:10|4262.37|4262.37|4262.17|4262.17|4262.37|4262.37|4262.17|4262.17|0
1632146240000|2021-09-20 13:57:20|4262.35|4262.35|4262.74|4262.74|4262.74|4262.74|4262.35|4262.35|0
1632146250000|2021-09-20 13:57:30|4262.83|4262.83|4262.67|4262.67|4263.42|4263.42|4262.67|4262.67|0
1632146260000|2021-09-20 13:57:40|4262.79|4262.79|4262.94|4262.94|4262.94|4262.94|4262.79|4262.79|0
1632146270000|2021-09-20 13:57:50|4262.63|4262.63|4262.54|4262.54|4262.69|4262.69|4262.33|4262.33|0
1632146280000|2021-09-20 13:58:00|4262.58|4262.58|4262.02|4262.02|4262.58|4262.58|4261.93|4261.93|0
1632146290000|2021-09-20 13:58:10|4261.72|4261.72|4261.77|4261.77|4261.77|4261.77|4261.72|4261.72|0
1632146300000|2021-09-20 13:58:20|4261.62|4261.62|4261.71|4261.71|4261.71|4261.71|4261.62|4261.62|0
1632146310000|2021-09-20 13:58:30|4261.41|4261.41|4260.78|4260.78|4261.41|4261.41|4260.78|4260.78|0
1632146320000|2021-09-20 13:58:40|4260.73|4260.73|4261.39|4261.39|4261.39|4261.39|4260.73|4260.73|0
1632146330000|2021-09-20 13:58:50|4261.83|4261.83|4261.98|4261.98|4262|4262|4261.83|4261.83|0
1632146340000|2021-09-20 13:59:00|4262.28|4262.28|4261.77|4261.77|4262.67|4262.67|4261.77|4261.77|0
1632146350000|2021-09-20 13:59:10|4261.7|4261.7|4262.28|4262.28|4262.28|4262.28|4261.7|4261.7|0
1632146360000|2021-09-20 13:59:20|4262.32|4262.32|4262.4|4262.4|4262.4|4262.4|4262.32|4262.32|0
1632146370000|2021-09-20 13:59:30|4262.44|4262.44|4262.44|4262.44|4262.44|4262.44|4262.44|4262.44|0
1632146380000|2021-09-20 13:59:40|4262.5|4262.5|4262.54|4262.54|4262.54|4262.54|4262.5|4262.5|0
1632146390000|2021-09-20 13:59:50|4262.48|4262.48|4262.63|4262.63|4262.63|4262.63|4262.48|4262.48|0
1632146400000|2021-09-20 14:00:00|4262.03|4262.03|4262.92|4262.92|4262.96|4262.96|4261.88|4261.88|0
1632146410000|2021-09-20 14:00:10|4262.32|4262.32|4262.76|4262.76|4262.76|4262.76|4262.32|4262.32|0
1632146420000|2021-09-20 14:00:20|4263.07|4263.07|4263.41|4263.41|4263.65|4263.65|4263.07|4263.07|0
1632146430000|2021-09-20 14:00:30|4263.27|4263.27|4262.48|4262.48|4263.48|4263.48|4262.31|4262.31|0
1632146440000|2021-09-20 14:00:40|4262.78|4262.78|4262.37|4262.37|4263.08|4263.08|4262.08|4262.08|0
1632146450000|2021-09-20 14:00:50|4262.35|4262.35|4262.05|4262.05|4262.35|4262.35|4262.05|4262.05|0
1632146460000|2021-09-20 14:01:00|4262.01|4262.01|4261.92|4261.92|4262.82|4262.82|4261.92|4261.92|0
1632146470000|2021-09-20 14:01:10|4262.22|4262.22|4261.79|4261.79|4262.39|4262.39|4261.79|4261.79|0
1632146480000|2021-09-20 14:01:20|4261.49|4261.49|4262.27|4262.27|4262.57|4262.57|4261.34|4261.34|0
1632146490000|2021-09-20 14:01:30|4262.42|4262.42|4263.71|4263.71|4263.71|4263.71|4262.24|4262.24|0
1632146500000|2021-09-20 14:01:40|4263.11|4263.11|4262.12|4262.12|4263.11|4263.11|4262.12|4262.12|0
1632146510000|2021-09-20 14:01:50|4262.03|4262.03|4260.54|4260.54|4262.03|4262.03|4260.54|4260.54|0
1632146520000|2021-09-20 14:02:00|4261.75|4261.75|4261.29|4261.29|4261.89|4261.89|4260.84|4260.84|0
1632146530000|2021-09-20 14:02:10|4260.99|4260.99|4260.78|4260.78|4261.19|4261.19|4260.47|4260.47|0
1632146540000|2021-09-20 14:02:20|4260.47|4260.47|4260.74|4260.74|4260.74|4260.74|4260.29|4260.29|0
1632146550000|2021-09-20 14:02:30|4261.39|4261.39|4261.4|4261.4|4261.4|4261.4|4261.35|4261.35|0
1632146560000|2021-09-20 14:02:40|4261.71|4261.71|4261.49|4261.49|4262.09|4262.09|4261.49|4261.49|0
1632146570000|2021-09-20 14:02:50|4261.79|4261.79|4261.26|4261.26|4261.79|4261.79|4261.26|4261.26|0
1632146580000|2021-09-20 14:03:00|4260.97|4260.97|4261.81|4261.81|4261.81|4261.81|4260.36|4260.36|0
1632146590000|2021-09-20 14:03:10|4261.86|4261.86|4261.81|4261.81|4261.86|4261.86|4261.81|4261.81|0
1632146600000|2021-09-20 14:03:20|4261.75|4261.75|4261.41|4261.41|4261.75|4261.75|4261.41|4261.41|0
1632146610000|2021-09-20 14:03:30|4261.11|4261.11|4261.32|4261.32|4262.01|4262.01|4261.11|4261.11|0
1632146620000|2021-09-20 14:03:40|4261.17|4261.17|4261.47|4261.47|4262.07|4262.07|4261.17|4261.17|0
1632146630000|2021-09-20 14:03:50|4261.17|4261.17|4260.99|4260.99|4261.17|4261.17|4260.39|4260.39|0
1632146640000|2021-09-20 14:04:00|4261.29|4261.29|4258.95|4258.95|4261.29|4261.29|4258.95|4258.95|0
1632146650000|2021-09-20 14:04:10|4259|4259|4259.7|4259.7|4260.21|4260.21|4259|4259|0
1632146660000|2021-09-20 14:04:20|4259.78|4259.78|4260.43|4260.43|4261.42|4261.42|4259.74|4259.74|0
1632146670000|2021-09-20 14:04:30|4260.25|4260.25|4260.5|4260.5|4260.55|4260.55|4260.25|4260.25|0
1632146680000|2021-09-20 14:04:40|4260.59|4260.59|4260.29|4260.29|4260.88|4260.88|4260.29|4260.29|0
1632146690000|2021-09-20 14:04:50|4260.59|4260.59|4260.59|4260.59|4260.59|4260.59|4260.59|4260.59|0
1632146700000|2021-09-20 14:05:00|4260.29|4260.29|4259.43|4259.43|4260.29|4260.29|4259.43|4259.43|0
1632146710000|2021-09-20 14:05:10|4259.58|4259.58|4260.59|4260.59|4260.59|4260.59|4259.58|4259.58|0
1632146720000|2021-09-20 14:05:20|4260.54|4260.54|4259.55|4259.55|4260.54|4260.54|4259.52|4259.52|0
1632146730000|2021-09-20 14:05:30|4259.46|4259.46|4260.47|4260.47|4260.47|4260.47|4259.43|4259.43|0
1632146740000|2021-09-20 14:05:40|4260.62|4260.62|4260.86|4260.86|4261.01|4261.01|4260.62|4260.62|0
1632146750000|2021-09-20 14:05:50|4261.16|4261.16|4260.94|4260.94|4261.2|4261.2|4260.9|4260.9|0
1632146760000|2021-09-20 14:06:00|4260.98|4260.98|4261.52|4261.52|4261.57|4261.57|4260.98|4260.98|0
1632146770000|2021-09-20 14:06:10|4261.56|4261.56|4261.52|4261.52|4261.56|4261.56|4261.52|4261.52|0
1632146780000|2021-09-20 14:06:20|4261.6|4261.6|4259.89|4259.89|4261.6|4261.6|4259.8|4259.8|0
1632146790000|2021-09-20 14:06:30|4260.19|4260.19|4260.49|4260.49|4260.49|4260.49|4260.19|4260.19|0
1632146800000|2021-09-20 14:06:40|4260.19|4260.19|4259.41|4259.41|4260.28|4260.28|4259.41|4259.41|0
1632146810000|2021-09-20 14:06:50|4259.36|4259.36|4258.57|4258.57|4259.36|4259.36|4258.57|4258.57|0
1632146820000|2021-09-20 14:07:00|4259.63|4259.63|4258.58|4258.58|4259.84|4259.84|4258.58|4258.58|0
1632146830000|2021-09-20 14:07:10|4258.52|4258.52|4258.82|4258.82|4258.82|4258.82|4258.22|4258.22|0
1632146840000|2021-09-20 14:07:20|4258.99|4258.99|4258.61|4258.61|4258.99|4258.99|4258.52|4258.52|0
1632146850000|2021-09-20 14:07:30|4258.78|4258.78|4258.51|4258.51|4258.81|4258.81|4258.51|4258.51|0
1632146860000|2021-09-20 14:07:40|4258.62|4258.62|4258.8|4258.8|4258.95|4258.95|4258.62|4258.62|0
1632146870000|2021-09-20 14:07:50|4258.74|4258.74|4258.84|4258.84|4258.9|4258.9|4258.6|4258.6|0
1632146880000|2021-09-20 14:08:00|4258.75|4258.75|4257.85|4257.85|4258.75|4258.75|4257.85|4257.85|0
1632146890000|2021-09-20 14:08:10|4257.89|4257.89|4257.84|4257.84|4258.19|4258.19|4257.55|4257.55|0
1632146900000|2021-09-20 14:08:20|4258.14|4258.14|4257.8|4257.8|4258.14|4258.14|4257.8|4257.8|0
1632146910000|2021-09-20 14:08:30|4257.94|4257.94|4258.42|4258.42|4258.46|4258.46|4257.94|4257.94|0
1632146920000|2021-09-20 14:08:40|4258.11|4258.11|4257.9|4257.9|4258.33|4258.33|4257.42|4257.42|0
1632146930000|2021-09-20 14:08:50|4258.2|4258.2|4258.19|4258.19|4258.26|4258.26|4258.19|4258.19|0
1632146940000|2021-09-20 14:09:00|4257.88|4257.88|4257.49|4257.49|4257.88|4257.88|4257.49|4257.49|0
1632146950000|2021-09-20 14:09:10|4257.19|4257.19|4256.79|4256.79|4257.19|4257.19|4256.74|4256.74|0
1632146960000|2021-09-20 14:09:20|4256.77|4256.77|4257.36|4257.36|4257.36|4257.36|4256.77|4256.77|0
1632146970000|2021-09-20 14:09:30|4256.76|4256.76|4256.56|4256.56|4256.76|4256.76|4256.56|4256.56|0
1632146980000|2021-09-20 14:09:40|4256.53|4256.53|4256.24|4256.24|4256.53|4256.53|4255.49|4255.49|0
1632146990000|2021-09-20 14:09:50|4256.33|4256.33|4255.71|4255.71|4256.33|4256.33|4255.26|4255.26|0
1632147000000|2021-09-20 14:10:00|4256.01|4256.01|4257.04|4257.04|4257.04|4257.04|4256.01|4256.01|0
1632147010000|2021-09-20 14:10:10|4257.19|4257.19|4257.93|4257.93|4257.93|4257.93|4257.19|4257.19|0
1632147020000|2021-09-20 14:10:20|4257.62|4257.62|4257.03|4257.03|4257.62|4257.62|4257.03|4257.03|0
1632147030000|2021-09-20 14:10:30|4256.91|4256.91|4257.11|4257.11|4257.11|4257.11|4256.81|4256.81|0
1632147040000|2021-09-20 14:10:40|4257.41|4257.41|4257.54|4257.54|4257.55|4257.55|4257.39|4257.39|0
1632147050000|2021-09-20 14:10:50|4257.84|4257.84|4257.88|4257.88|4257.88|4257.88|4257.58|4257.58|0
1632147060000|2021-09-20 14:11:00|4258.18|4258.18|4257.37|4257.37|4258.45|4258.45|4257.2|4257.2|0
1632147070000|2021-09-20 14:11:10|4257.43|4257.43|4256.6|4256.6|4257.47|4257.47|4256.58|4256.58|0
1632147080000|2021-09-20 14:11:20|4256.56|4256.56|4256.36|4256.36|4256.56|4256.56|4256.36|4256.36|0
1632147090000|2021-09-20 14:11:30|4256.42|4256.42|4255.72|4255.72|4256.42|4256.42|4255.42|4255.42|0
1632147100000|2021-09-20 14:11:40|4255.81|4255.81|4255.89|4255.89|4255.89|4255.89|4255.81|4255.81|0
1632147110000|2021-09-20 14:11:50|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|0
1632147120000|2021-09-20 14:12:00|4256.3|4256.3|4257.74|4257.74|4257.74|4257.74|4256.3|4256.3|0
1632147130000|2021-09-20 14:12:10|4257.83|4257.83|4257.99|4257.99|4258.4|4258.4|4257.83|4257.83|0
1632147140000|2021-09-20 14:12:20|4258.03|4258.03|4257.99|4257.99|4258.03|4258.03|4257.99|4257.99|0
1632147150000|2021-09-20 14:12:30|4258.04|4258.04|4258.66|4258.66|4258.66|4258.66|4257.96|4257.96|0
1632147160000|2021-09-20 14:12:40|4258.7|4258.7|4257.36|4257.36|4258.7|4258.7|4257.36|4257.36|0
1632147170000|2021-09-20 14:12:50|4257.06|4257.06|4257.09|4257.09|4257.09|4257.09|4256.79|4256.79|0
1632147180000|2021-09-20 14:13:00|4257.39|4257.39|4257.22|4257.22|4257.39|4257.39|4257.22|4257.22|0
1632147190000|2021-09-20 14:13:10|4256.92|4256.92|4257.05|4257.05|4257.05|4257.05|4256.92|4256.92|0
1632147200000|2021-09-20 14:13:20|4257.11|4257.11|4257.2|4257.2|4257.2|4257.2|4257.11|4257.11|0
1632147210000|2021-09-20 14:13:30|4257.03|4257.03|4257.18|4257.18|4257.33|4257.33|4257.03|4257.03|0
1632147220000|2021-09-20 14:13:40|4256.88|4256.88|4256.38|4256.38|4256.88|4256.88|4256.38|4256.38|0
1632147230000|2021-09-20 14:13:50|4255.78|4255.78|4256.08|4256.08|4256.08|4256.08|4255.78|4255.78|0
1632147240000|2021-09-20 14:14:00|4256.25|4256.25|4256.89|4256.89|4256.89|4256.89|4256.25|4256.25|0
1632147250000|2021-09-20 14:14:10|4256.6|4256.6|4255.99|4255.99|4256.6|4256.6|4255.99|4255.99|0
1632147260000|2021-09-20 14:14:20|4255.69|4255.69|4255.24|4255.24|4255.84|4255.84|4255.24|4255.24|0
1632147270000|2021-09-20 14:14:30|4255.54|4255.54|4255.84|4255.84|4255.84|4255.84|4255.54|4255.54|0
1632147280000|2021-09-20 14:14:40|4255.8|4255.8|4255.08|4255.08|4255.8|4255.8|4254.6|4254.6|0
1632147290000|2021-09-20 14:14:50|4254.99|4254.99|4255.1|4255.1|4255.1|4255.1|4254.97|4254.97|0
1632147300000|2021-09-20 14:15:00|4254.79|4254.79|4253.78|4253.78|4254.79|4254.79|4253.78|4253.78|0
1632147310000|2021-09-20 14:15:10|4253.48|4253.48|4253.55|4253.55|4253.85|4253.85|4253.25|4253.25|0
1632147320000|2021-09-20 14:15:20|4253.4|4253.4|4253.49|4253.49|4253.49|4253.49|4253.4|4253.4|0
1632147330000|2021-09-20 14:15:30|4253.79|4253.79|4254.55|4254.55|4254.55|4254.55|4253.79|4253.79|0
1632147340000|2021-09-20 14:15:40|4254.24|4254.24|4253.76|4253.76|4254.24|4254.24|4253.68|4253.68|0
1632147350000|2021-09-20 14:15:50|4253.61|4253.61|4254|4254|4254|4254|4253.61|4253.61|0
1632147360000|2021-09-20 14:16:00|4254.09|4254.09|4254.93|4254.93|4254.93|4254.93|4254.09|4254.09|0
1632147370000|2021-09-20 14:16:10|4255.24|4255.24|4255.28|4255.28|4255.88|4255.88|4255.24|4255.24|0
1632147380000|2021-09-20 14:16:20|4255.33|4255.33|4255.36|4255.36|4255.36|4255.36|4255.31|4255.31|0
1632147390000|2021-09-20 14:16:30|4254.91|4254.91|4254.95|4254.95|4254.95|4254.95|4254.8|4254.8|0
1632147400000|2021-09-20 14:16:40|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|0
1632147410000|2021-09-20 14:16:50|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|0
1632147420000|2021-09-20 14:17:00|4254.69|4254.69|4254.8|4254.8|4254.8|4254.8|4254.35|4254.35|0
1632147430000|2021-09-20 14:17:10|4254.86|4254.86|4254.95|4254.95|4254.95|4254.95|4254.65|4254.65|0
1632147440000|2021-09-20 14:17:20|4255|4255|4254.7|4254.7|4255.06|4255.06|4254.7|4254.7|0
1632147450000|2021-09-20 14:17:30|4254.65|4254.65|4255.05|4255.05|4255.05|4255.05|4254.65|4254.65|0
1632147460000|2021-09-20 14:17:40|4255.16|4255.16|4255.16|4255.16|4255.27|4255.27|4255.16|4255.16|0
1632147470000|2021-09-20 14:17:50|4255.22|4255.22|4254.92|4254.92|4255.22|4255.22|4254.92|4254.92|0
1632147480000|2021-09-20 14:18:00|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|0
1632147490000|2021-09-20 14:18:10|4254.74|4254.74|4253.84|4253.84|4254.74|4254.74|4253.84|4253.84|0
1632147500000|2021-09-20 14:18:20|4254.14|4254.14|4254.44|4254.44|4254.44|4254.44|4254.14|4254.14|0
1632147510000|2021-09-20 14:18:30|4254.26|4254.26|4254.41|4254.41|4254.41|4254.41|4254.26|4254.26|0
1632147520000|2021-09-20 14:18:40|4254.35|4254.35|4254.81|4254.81|4254.81|4254.81|4254.12|4254.12|0
1632147530000|2021-09-20 14:18:50|4254.96|4254.96|4254.56|4254.56|4255.1|4255.1|4254.56|4254.56|0
1632147540000|2021-09-20 14:19:00|4254.51|4254.51|4254.23|4254.23|4254.51|4254.51|4254.17|4254.17|0
1632147550000|2021-09-20 14:19:10|4254.17|4254.17|4254.08|4254.08|4254.23|4254.23|4254.08|4254.08|0
1632147560000|2021-09-20 14:19:20|4253.94|4253.94|4254.59|4254.59|4254.59|4254.59|4253.94|4253.94|0
1632147570000|2021-09-20 14:19:30|4254.68|4254.68|4254.68|4254.68|4255.13|4255.13|4254.68|4254.68|0
1632147580000|2021-09-20 14:19:40|4255.13|4255.13|4256.27|4256.27|4256.31|4256.31|4255.13|4255.13|0
1632147590000|2021-09-20 14:19:50|4256.31|4256.31|4256.88|4256.88|4256.88|4256.88|4256.31|4256.31|0
1632147600000|2021-09-20 14:20:00|4256.58|4256.58|4257.52|4257.52|4257.52|4257.52|4256.18|4256.18|0
1632147610000|2021-09-20 14:20:10|4257.6|4257.6|4258.21|4258.21|4258.21|4258.21|4257.3|4257.3|0
1632147620000|2021-09-20 14:20:20|4258.32|4258.32|4257.54|4257.54|4258.32|4258.32|4257.54|4257.54|0
1632147630000|2021-09-20 14:20:30|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|0
1632147640000|2021-09-20 14:20:40|4258.44|4258.44|4258.44|4258.44|4258.44|4258.44|4258.44|4258.44|0
1632147650000|2021-09-20 14:20:50|4258.14|4258.14|4257.3|4257.3|4258.14|4258.14|4257.19|4257.19|0
1632147660000|2021-09-20 14:21:00|4257.6|4257.6|4258.29|4258.29|4258.29|4258.29|4257.6|4257.6|0
1632147670000|2021-09-20 14:21:10|4258.12|4258.12|4257.76|4257.76|4258.12|4258.12|4257.39|4257.39|0
1632147680000|2021-09-20 14:21:20|4258.07|4258.07|4258.11|4258.11|4258.11|4258.11|4258.07|4258.07|0
1632147690000|2021-09-20 14:21:30|4257.8|4257.8|4258.85|4258.85|4258.85|4258.85|4257.8|4257.8|0
1632147700000|2021-09-20 14:21:40|4258.55|4258.55|4258.55|4258.55|4258.55|4258.55|4258.25|4258.25|0
1632147710000|2021-09-20 14:21:50|4258.59|4258.59|4258.1|4258.1|4258.59|4258.59|4258.1|4258.1|0
1632147720000|2021-09-20 14:22:00|4258.14|4258.14|4258.47|4258.47|4258.54|4258.54|4257.96|4257.96|0
1632147730000|2021-09-20 14:22:10|4257.57|4257.57|4257.78|4257.78|4257.87|4257.87|4257.57|4257.57|0
1632147740000|2021-09-20 14:22:20|4258.08|4258.08|4257.78|4257.78|4258.23|4258.23|4257.78|4257.78|0
1632147750000|2021-09-20 14:22:30|4258.1|4258.1|4257.52|4257.52|4258.13|4258.13|4257.52|4257.52|0
1632147760000|2021-09-20 14:22:40|4258.13|4258.13|4257.82|4257.82|4258.13|4258.13|4257.82|4257.82|0
1632147770000|2021-09-20 14:22:50|4257.86|4257.86|4257.42|4257.42|4257.86|4257.86|4257.42|4257.42|0
1632147780000|2021-09-20 14:23:00|4257.56|4257.56|4257.6|4257.6|4257.6|4257.6|4257.56|4257.56|0
1632147790000|2021-09-20 14:23:10|4257.69|4257.69|4259.36|4259.36|4259.47|4259.47|4257.69|4257.69|0
1632147800000|2021-09-20 14:23:20|4259.41|4259.41|4259.21|4259.21|4259.51|4259.51|4259.21|4259.21|0
1632147810000|2021-09-20 14:23:30|4259.09|4259.09|4258.27|4258.27|4259.09|4259.09|4258.27|4258.27|0
1632147820000|2021-09-20 14:23:40|4258.53|4258.53|4258.18|4258.18|4258.53|4258.53|4258.02|4258.02|0
1632147830000|2021-09-20 14:23:50|4257.88|4257.88|4258.18|4258.18|4258.18|4258.18|4257.88|4257.88|0
1632147840000|2021-09-20 14:24:00|4258.24|4258.24|4259.23|4259.23|4259.23|4259.23|4258.24|4258.24|0
1632147850000|2021-09-20 14:24:10|4259.12|4259.12|4258.74|4258.74|4259.12|4259.12|4258.51|4258.51|0
1632147860000|2021-09-20 14:24:20|4258.69|4258.69|4258.43|4258.43|4258.69|4258.69|4258.43|4258.43|0
1632147870000|2021-09-20 14:24:30|4258.48|4258.48|4258.33|4258.33|4258.48|4258.48|4258.33|4258.33|0
1632147880000|2021-09-20 14:24:40|4257.84|4257.84|4257.68|4257.68|4257.89|4257.89|4257.68|4257.68|0
1632147890000|2021-09-20 14:24:50|4257.98|4257.98|4258.28|4258.28|4258.28|4258.28|4257.98|4257.98|0
1632147900000|2021-09-20 14:25:00|4258.34|4258.34|4258.87|4258.87|4259.17|4259.17|4258.34|4258.34|0
1632147910000|2021-09-20 14:25:10|4258.9|4258.9|4259.04|4259.04|4259.04|4259.04|4258.9|4258.9|0
1632147920000|2021-09-20 14:25:20|4259.34|4259.34|4259.94|4259.94|4259.94|4259.94|4259.34|4259.34|0
1632147930000|2021-09-20 14:25:30|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|0
1632147940000|2021-09-20 14:25:40|4259.49|4259.49|4258.62|4258.62|4259.49|4259.49|4258.62|4258.62|0
1632147950000|2021-09-20 14:25:50|4258.92|4258.92|4259.28|4259.28|4259.28|4259.28|4258.83|4258.83|0
1632147960000|2021-09-20 14:26:00|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|0
1632147970000|2021-09-20 14:26:10|4259.6|4259.6|4260.16|4260.16|4260.16|4260.16|4259.6|4259.6|0
1632147980000|2021-09-20 14:26:20|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|0
1632147990000|2021-09-20 14:26:30|4260.26|4260.26|4260.37|4260.37|4260.37|4260.37|4260.26|4260.26|0
1632148000000|2021-09-20 14:26:40|4260.97|4260.97|4260.2|4260.2|4260.97|4260.97|4260.2|4260.2|0
1632148020000|2021-09-20 14:27:00|4260.65|4260.65|4261.07|4261.07|4261.07|4261.07|4260.65|4260.65|0
1632148030000|2021-09-20 14:27:10|4261.52|4261.52|4261.2|4261.2|4261.52|4261.52|4261.2|4261.2|0
1632148040000|2021-09-20 14:27:20|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|0
1632148050000|2021-09-20 14:27:30|4261.2|4261.2|4262.1|4262.1|4262.1|4262.1|4261.2|4261.2|0
1632148060000|2021-09-20 14:27:40|4262.12|4262.12|4263.02|4263.02|4263.02|4263.02|4261.82|4261.82|0
1632148070000|2021-09-20 14:27:50|4263.06|4263.06|4262.89|4262.89|4263.06|4263.06|4262.85|4262.85|0
1632148080000|2021-09-20 14:28:00|4263.19|4263.19|4264.21|4264.21|4264.21|4264.21|4263.19|4263.19|0
1632148090000|2021-09-20 14:28:10|4263.91|4263.91|4264.49|4264.49|4264.49|4264.49|4263.61|4263.61|0
1632148100000|2021-09-20 14:28:20|4264.79|4264.79|4264.45|4264.45|4265.05|4265.05|4264.45|4264.45|0
1632148110000|2021-09-20 14:28:30|4264.75|4264.75|4264.92|4264.92|4264.92|4264.92|4264.75|4264.75|0
1632148120000|2021-09-20 14:28:40|4264.81|4264.81|4265.09|4265.09|4265.09|4265.09|4264.7|4264.7|0
1632148130000|2021-09-20 14:28:50|4265.39|4265.39|4265.39|4265.39|4265.39|4265.39|4265.39|4265.39|0
1632148150000|2021-09-20 14:29:10|4265.69|4265.69|4265.84|4265.84|4265.84|4265.84|4265.69|4265.69|0
1632148160000|2021-09-20 14:29:20|4265.89|4265.89|4266.3|4266.3|4266.3|4266.3|4265.89|4265.89|0
1632148170000|2021-09-20 14:29:30|4266.6|4266.6|4266.63|4266.63|4266.67|4266.67|4266.6|4266.6|0
1632148190000|2021-09-20 14:29:50|4266.78|4266.78|4267.21|4267.21|4267.27|4267.27|4266.78|4266.78|0
1632148200000|2021-09-20 14:30:00|4266.91|4266.91|4267.14|4267.14|4267.2|4267.2|4266.48|4266.48|0
1632148210000|2021-09-20 14:30:10|4266.99|4266.99|4266.8|4266.8|4266.99|4266.99|4266.8|4266.8|0
1632148220000|2021-09-20 14:30:20|4266.2|4266.2|4266.38|4266.38|4266.38|4266.38|4266.08|4266.08|0
1632148230000|2021-09-20 14:30:30|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|0
1632148240000|2021-09-20 14:30:40|4266.38|4266.38|4266.82|4266.82|4267.02|4267.02|4266.38|4266.38|0
1632148250000|2021-09-20 14:30:50|4267.42|4267.42|4267.72|4267.72|4267.72|4267.72|4267.42|4267.42|0
1632148260000|2021-09-20 14:31:00|4267.7|4267.7|4268.12|4268.12|4268.12|4268.12|4267.7|4267.7|0
1632148270000|2021-09-20 14:31:10|4268.17|4268.17|4268.6|4268.6|4268.6|4268.6|4268.17|4268.17|0
1632148280000|2021-09-20 14:31:20|4268.69|4268.69|4268.6|4268.6|4268.69|4268.69|4268.6|4268.6|0
1632148290000|2021-09-20 14:31:30|4268.15|4268.15|4268.3|4268.3|4268.56|4268.56|4268.15|4268.15|0
1632148310000|2021-09-20 14:31:50|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|0
1632148320000|2021-09-20 14:32:00|4268.59|4268.59|4269.57|4269.57|4269.57|4269.57|4268.5|4268.5|0
1632148330000|2021-09-20 14:32:10|4269.72|4269.72|4269.36|4269.36|4269.93|4269.93|4269.36|4269.36|0
1632148340000|2021-09-20 14:32:20|4268.91|4268.91|4268.91|4268.91|4269.52|4269.52|4268.61|4268.61|0
1632148350000|2021-09-20 14:32:30|4268.96|4268.96|4269.61|4269.61|4269.61|4269.61|4268.94|4268.94|0
1632148360000|2021-09-20 14:32:40|4269.56|4269.56|4269.26|4269.26|4269.56|4269.56|4269.26|4269.26|0
1632148370000|2021-09-20 14:32:50|4269.28|4269.28|4269.49|4269.49|4269.58|4269.58|4269.28|4269.28|0
1632148380000|2021-09-20 14:33:00|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|0
1632148390000|2021-09-20 14:33:10|4269.1|4269.1|4268.77|4268.77|4269.24|4269.24|4268.77|4268.77|0
1632148400000|2021-09-20 14:33:20|4269.67|4269.67|4269.37|4269.37|4269.67|4269.67|4269.37|4269.37|0
1632148410000|2021-09-20 14:33:30|4269.24|4269.24|4268.85|4268.85|4269.24|4269.24|4268.7|4268.7|0
1632148420000|2021-09-20 14:33:40|4268.83|4268.83|4267.93|4267.93|4268.83|4268.83|4267.93|4267.93|0
1632148430000|2021-09-20 14:33:50|4267.98|4267.98|4268.38|4268.38|4268.43|4268.43|4267.98|4267.98|0
1632148440000|2021-09-20 14:34:00|4268.08|4268.08|4268.69|4268.69|4268.69|4268.69|4268.08|4268.08|0
1632148460000|2021-09-20 14:34:20|4269.14|4269.14|4270.72|4270.72|4270.85|4270.85|4269.14|4269.14|0
1632148470000|2021-09-20 14:34:30|4270.42|4270.42|4270.48|4270.48|4270.48|4270.48|4270.42|4270.42|0
1632148480000|2021-09-20 14:34:40|4271.08|4271.08|4271.69|4271.69|4271.69|4271.69|4271.08|4271.08|0
1632148490000|2021-09-20 14:34:50|4271.74|4271.74|4271.59|4271.59|4271.74|4271.74|4271.44|4271.44|0
1632148500000|2021-09-20 14:35:00|4271.89|4271.89|4271.89|4271.89|4271.98|4271.98|4271.89|4271.89|0
1632148510000|2021-09-20 14:35:10|4271.65|4271.65|4271.92|4271.92|4272.03|4272.03|4271.65|4271.65|0
1632148520000|2021-09-20 14:35:20|4271.94|4271.94|4271.73|4271.73|4272.03|4272.03|4271.73|4271.73|0
1632148530000|2021-09-20 14:35:30|4272.03|4272.03|4272.2|4272.2|4272.35|4272.35|4272.03|4272.03|0
1632148540000|2021-09-20 14:35:40|4272.14|4272.14|4272.09|4272.09|4272.14|4272.14|4272.09|4272.09|0
1632148550000|2021-09-20 14:35:50|4272.39|4272.39|4272.69|4272.69|4272.69|4272.69|4272.39|4272.39|0
1632148560000|2021-09-20 14:36:00|4272.54|4272.54|4271.95|4271.95|4272.54|4272.54|4271.92|4271.92|0
1632148570000|2021-09-20 14:36:10|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|0
1632148580000|2021-09-20 14:36:20|4272.21|4272.21|4272.51|4272.51|4272.51|4272.51|4272.21|4272.21|0
1632148590000|2021-09-20 14:36:30|4272.21|4272.21|4272.02|4272.02|4272.27|4272.27|4271.93|4271.93|0
1632148600000|2021-09-20 14:36:40|4271.91|4271.91|4271.61|4271.61|4272.21|4272.21|4271.61|4271.61|0
1632148610000|2021-09-20 14:36:50|4271.57|4271.57|4272.5|4272.5|4272.5|4272.5|4271.36|4271.36|0
1632148620000|2021-09-20 14:37:00|4272.47|4272.47|4272.17|4272.17|4272.47|4272.47|4272.17|4272.17|0
1632148630000|2021-09-20 14:37:10|4272.47|4272.47|4272.21|4272.21|4272.78|4272.78|4272.17|4272.17|0
1632148640000|2021-09-20 14:37:20|4272.82|4272.82|4272.64|4272.64|4273.35|4273.35|4272.64|4272.64|0
1632148650000|2021-09-20 14:37:30|4272.49|4272.49|4272.19|4272.19|4272.49|4272.49|4272.02|4272.02|0
1632148670000|2021-09-20 14:37:50|4271.89|4271.89|4271.89|4271.89|4271.89|4271.89|4271.89|4271.89|0
1632148680000|2021-09-20 14:38:00|4271.74|4271.74|4270.49|4270.49|4271.74|4271.74|4270.49|4270.49|0
1632148690000|2021-09-20 14:38:10|4270.41|4270.41|4270.99|4270.99|4270.99|4270.99|4270.41|4270.41|0
1632148700000|2021-09-20 14:38:20|4270.95|4270.95|4270.8|4270.8|4270.95|4270.95|4270.8|4270.8|0
1632148720000|2021-09-20 14:38:40|4270.89|4270.89|4270.89|4270.89|4270.89|4270.89|4270.89|4270.89|0
1632148730000|2021-09-20 14:38:50|4271.19|4271.19|4270.93|4270.93|4271.19|4271.19|4270.89|4270.89|0
1632148740000|2021-09-20 14:39:00|4270.63|4270.63|4270.63|4270.63|4270.63|4270.63|4270.63|4270.63|0
1632148750000|2021-09-20 14:39:10|4270.03|4270.03|4269.4|4269.4|4270.07|4270.07|4269.35|4269.35|0
1632148760000|2021-09-20 14:39:20|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|0
1632148770000|2021-09-20 14:39:30|4269.49|4269.49|4269.51|4269.51|4269.55|4269.55|4269.49|4269.49|0
1632148780000|2021-09-20 14:39:40|4269.65|4269.65|4269.35|4269.35|4269.96|4269.96|4269.35|4269.35|0
1632148790000|2021-09-20 14:39:50|4269.2|4269.2|4269.09|4269.09|4269.2|4269.2|4269.09|4269.09|0
1632148800000|2021-09-20 14:40:00|4268.34|4268.34|4268.4|4268.4|4268.64|4268.64|4268.34|4268.34|0
1632148810000|2021-09-20 14:40:10|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|0
1632148820000|2021-09-20 14:40:20|4268.26|4268.26|4267.96|4267.96|4268.26|4268.26|4267.96|4267.96|0
1632148830000|2021-09-20 14:40:30|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|0
1632148840000|2021-09-20 14:40:40|4268.13|4268.13|4267.68|4267.68|4268.13|4268.13|4267.68|4267.68|0
1632148850000|2021-09-20 14:40:50|4267.38|4267.38|4267.07|4267.07|4267.38|4267.38|4267.07|4267.07|0
1632148860000|2021-09-20 14:41:00|4267.13|4267.13|4267.69|4267.69|4267.69|4267.69|4267.13|4267.13|0
1632148870000|2021-09-20 14:41:10|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|0
1632148880000|2021-09-20 14:41:20|4267.69|4267.69|4266.74|4266.74|4267.69|4267.69|4266.74|4266.74|0
1632148890000|2021-09-20 14:41:30|4266.68|4266.68|4267.49|4267.49|4267.49|4267.49|4266.68|4266.68|0
1632148900000|2021-09-20 14:41:40|4267.64|4267.64|4267.77|4267.77|4267.77|4267.77|4267.64|4267.64|0
1632148920000|2021-09-20 14:42:00|4267.47|4267.47|4267.84|4267.84|4267.84|4267.84|4267.47|4267.47|0
1632148930000|2021-09-20 14:42:10|4267.93|4267.93|4268.16|4268.16|4268.16|4268.16|4267.93|4267.93|0
1632148940000|2021-09-20 14:42:20|4268.11|4268.11|4268.58|4268.58|4268.58|4268.58|4267.96|4267.96|0
1632148950000|2021-09-20 14:42:30|4268.73|4268.73|4269.13|4269.13|4269.15|4269.15|4268.73|4268.73|0
1632148960000|2021-09-20 14:42:40|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|0
1632148970000|2021-09-20 14:42:50|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|0
1632148980000|2021-09-20 14:43:00|4268.97|4268.97|4269.18|4269.18|4269.18|4269.18|4268.67|4268.67|0
1632148990000|2021-09-20 14:43:10|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|0
1632149000000|2021-09-20 14:43:20|4269.05|4269.05|4268.66|4268.66|4269.05|4269.05|4268.66|4268.66|0
1632149010000|2021-09-20 14:43:30|4268.55|4268.55|4269.05|4269.05|4269.05|4269.05|4268.55|4268.55|0
1632149020000|2021-09-20 14:43:40|4269.1|4269.1|4269.38|4269.38|4269.38|4269.38|4269.08|4269.08|0
1632149030000|2021-09-20 14:43:50|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|0
1632149050000|2021-09-20 14:44:10|4270.15|4270.15|4269.85|4269.85|4270.15|4270.15|4269.85|4269.85|0
1632149060000|2021-09-20 14:44:20|4269.7|4269.7|4268.67|4268.67|4269.7|4269.7|4268.67|4268.67|0
1632149070000|2021-09-20 14:44:30|4268.53|4268.53|4267.92|4267.92|4268.53|4268.53|4267.92|4267.92|0
1632149080000|2021-09-20 14:44:40|4267.78|4267.78|4267.8|4267.8|4267.8|4267.8|4267.78|4267.78|0
1632149090000|2021-09-20 14:44:50|4267.2|4267.2|4267.65|4267.65|4267.75|4267.75|4267.2|4267.2|0
1632149100000|2021-09-20 14:45:00|4267.53|4267.53|4267.59|4267.59|4267.59|4267.59|4267.53|4267.53|0
1632149110000|2021-09-20 14:45:10|4267.62|4267.62|4266.87|4266.87|4267.62|4267.62|4266.42|4266.42|0
1632149120000|2021-09-20 14:45:20|4267.02|4267.02|4267.37|4267.37|4267.67|4267.67|4267.02|4267.02|0
1632149130000|2021-09-20 14:45:30|4267.32|4267.32|4267.17|4267.17|4267.47|4267.47|4267.17|4267.17|0
1632149140000|2021-09-20 14:45:40|4267.21|4267.21|4266.47|4266.47|4267.21|4267.21|4266.43|4266.43|0
1632149150000|2021-09-20 14:45:50|4266.62|4266.62|4266.02|4266.02|4266.62|4266.62|4266.02|4266.02|0
1632149160000|2021-09-20 14:46:00|4266.08|4266.08|4266.95|4266.95|4267.66|4267.66|4266.08|4266.08|0
1632149170000|2021-09-20 14:46:10|4266.78|4266.78|4267.38|4267.38|4267.38|4267.38|4266.74|4266.74|0
1632149180000|2021-09-20 14:46:20|4267.68|4267.68|4267.95|4267.95|4267.98|4267.98|4267.38|4267.38|0
1632149190000|2021-09-20 14:46:30|4268.04|4268.04|4268.4|4268.4|4268.49|4268.49|4268.04|4268.04|0
1632149200000|2021-09-20 14:46:40|4268.25|4268.25|4268.42|4268.42|4268.42|4268.42|4268.23|4268.23|0
1632149210000|2021-09-20 14:46:50|4268.12|4268.12|4268.72|4268.72|4268.72|4268.72|4268.12|4268.12|0
1632149220000|2021-09-20 14:47:00|4268.87|4268.87|4269.17|4269.17|4269.17|4269.17|4268.87|4268.87|0
1632149230000|2021-09-20 14:47:10|4269.26|4269.26|4269.19|4269.19|4269.26|4269.26|4269.17|4269.17|0
1632149240000|2021-09-20 14:47:20|4268.58|4268.58|4269.64|4269.64|4269.64|4269.64|4268.58|4268.58|0
1632149250000|2021-09-20 14:47:30|4269.94|4269.94|4269.94|4269.94|4269.94|4269.94|4269.94|4269.94|0
1632149260000|2021-09-20 14:47:40|4270.24|4270.24|4270.74|4270.74|4270.74|4270.74|4270.24|4270.24|0
1632149270000|2021-09-20 14:47:50|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|0
1632149280000|2021-09-20 14:48:00|4270.88|4270.88|4270.5|4270.5|4270.95|4270.95|4270.5|4270.5|0
1632149290000|2021-09-20 14:48:10|4270.44|4270.44|4270.57|4270.57|4270.61|4270.61|4270.31|4270.31|0
1632149300000|2021-09-20 14:48:20|4270.48|4270.48|4270.82|4270.82|4270.82|4270.82|4269.92|4269.92|0
1632149310000|2021-09-20 14:48:30|4271.13|4271.13|4271.63|4271.63|4271.63|4271.63|4271.13|4271.13|0
1632149320000|2021-09-20 14:48:40|4271.33|4271.33|4271.52|4271.52|4271.63|4271.63|4271.33|4271.33|0
1632149330000|2021-09-20 14:48:50|4271.82|4271.82|4271.91|4271.91|4271.91|4271.91|4271.82|4271.82|0
1632149340000|2021-09-20 14:49:00|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|0
1632149350000|2021-09-20 14:49:10|4271.93|4271.93|4271.47|4271.47|4271.93|4271.93|4271.28|4271.28|0
1632149360000|2021-09-20 14:49:20|4271.53|4271.53|4272.05|4272.05|4272.05|4272.05|4271.49|4271.49|0
1632149370000|2021-09-20 14:49:30|4271.75|4271.75|4271.71|4271.71|4271.75|4271.75|4271.71|4271.71|0
1632149380000|2021-09-20 14:49:40|4271.59|4271.59|4272.62|4272.62|4273.53|4273.53|4271.59|4271.59|0
1632149390000|2021-09-20 14:49:50|4272.32|4272.32|4272.02|4272.02|4272.32|4272.32|4272.02|4272.02|0
1632149400000|2021-09-20 14:50:00|4272.11|4272.11|4272.64|4272.64|4272.71|4272.71|4272.11|4272.11|0
1632149410000|2021-09-20 14:50:10|4272.66|4272.66|4272.24|4272.24|4272.66|4272.66|4272.19|4272.19|0
1632149420000|2021-09-20 14:50:20|4272.85|4272.85|4271.88|4271.88|4272.93|4272.93|4271.88|4271.88|0
1632149430000|2021-09-20 14:50:30|4272.18|4272.18|4271.56|4271.56|4272.18|4272.18|4271.56|4271.56|0
1632149440000|2021-09-20 14:50:40|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|0
1632149450000|2021-09-20 14:50:50|4271.53|4271.53|4272.13|4272.13|4272.13|4272.13|4271.53|4271.53|0
1632149460000|2021-09-20 14:51:00|4272.09|4272.09|4271.79|4271.79|4272.09|4272.09|4271.49|4271.49|0
1632149470000|2021-09-20 14:51:10|4271.76|4271.76|4272.06|4272.06|4272.06|4272.06|4271.76|4271.76|0
1632149490000|2021-09-20 14:51:30|4272.15|4272.15|4271.65|4271.65|4272.15|4272.15|4271.35|4271.35|0
1632149500000|2021-09-20 14:51:40|4271.35|4271.35|4271.49|4271.49|4271.49|4271.49|4271.35|4271.35|0
1632149510000|2021-09-20 14:51:50|4270.89|4270.89|4271.17|4271.17|4271.19|4271.19|4270.89|4270.89|0
1632149520000|2021-09-20 14:52:00|4271.02|4271.02|4271.18|4271.18|4271.18|4271.18|4270.88|4270.88|0
1632149530000|2021-09-20 14:52:10|4271.32|4271.32|4271.3|4271.3|4271.32|4271.32|4271.3|4271.3|0
1632149540000|2021-09-20 14:52:20|4271.6|4271.6|4271.6|4271.6|4271.6|4271.6|4271.6|4271.6|0
1632149550000|2021-09-20 14:52:30|4271.72|4271.72|4271.72|4271.72|4271.77|4271.77|4271.72|4271.72|0
1632149560000|2021-09-20 14:52:40|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|0
1632149570000|2021-09-20 14:52:50|4272.04|4272.04|4272.04|4272.04|4272.04|4272.04|4272.04|4272.04|0
1632149580000|2021-09-20 14:53:00|4272.19|4272.19|4272.75|4272.75|4272.75|4272.75|4272.19|4272.19|0
1632149590000|2021-09-20 14:53:10|4272.45|4272.45|4272.58|4272.58|4272.58|4272.58|4272.45|4272.45|0
1632149600000|2021-09-20 14:53:20|4272.88|4272.88|4273.63|4273.63|4273.63|4273.63|4272.88|4272.88|0
1632149610000|2021-09-20 14:53:30|4273.54|4273.54|4273.39|4273.39|4273.54|4273.54|4273.39|4273.39|0
1632149620000|2021-09-20 14:53:40|4273.44|4273.44|4273.5|4273.5|4273.5|4273.5|4273.44|4273.44|0
1632149630000|2021-09-20 14:53:50|4273.2|4273.2|4273.31|4273.31|4273.31|4273.31|4273.2|4273.2|0
1632149640000|2021-09-20 14:54:00|4273.2|4273.2|4273.46|4273.46|4273.48|4273.48|4273.2|4273.2|0
1632149650000|2021-09-20 14:54:10|4273.55|4273.55|4273.85|4273.85|4273.85|4273.85|4273.55|4273.55|0
1632149670000|2021-09-20 14:54:30|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|0
1632149680000|2021-09-20 14:54:40|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|0
1632149690000|2021-09-20 14:54:50|4274.63|4274.63|4274.69|4274.69|4274.69|4274.69|4274.63|4274.63|0
1632149700000|2021-09-20 14:55:00|4274.39|4274.39|4273.82|4273.82|4274.39|4274.39|4273.82|4273.82|0
1632149710000|2021-09-20 14:55:10|4273.8|4273.8|4273.59|4273.59|4273.95|4273.95|4273.59|4273.59|0
1632149720000|2021-09-20 14:55:20|4273.71|4273.71|4273.44|4273.44|4273.71|4273.71|4273.44|4273.44|0
1632149730000|2021-09-20 14:55:30|4273.14|4273.14|4273.34|4273.34|4273.49|4273.49|4273.14|4273.14|0
1632149740000|2021-09-20 14:55:40|4273.43|4273.43|4273.15|4273.15|4273.76|4273.76|4273.15|4273.15|0
1632149750000|2021-09-20 14:55:50|4272.55|4272.55|4273.1|4273.1|4273.1|4273.1|4272.49|4272.49|0
1632149760000|2021-09-20 14:56:00|4272.95|4272.95|4272.31|4272.31|4272.95|4272.95|4272.31|4272.31|0
1632149770000|2021-09-20 14:56:10|4272.16|4272.16|4271.95|4271.95|4272.16|4272.16|4271.95|4271.95|0
1632149780000|2021-09-20 14:56:20|4271.85|4271.85|4271.31|4271.31|4271.85|4271.85|4270.87|4270.87|0
1632149790000|2021-09-20 14:56:30|4271.2|4271.2|4271.2|4271.2|4271.2|4271.2|4271.2|4271.2|0
1632149800000|2021-09-20 14:56:40|4270.9|4270.9|4270.6|4270.6|4270.9|4270.9|4270.6|4270.6|0
1632149810000|2021-09-20 14:56:50|4270.57|4270.57|4270.6|4270.6|4270.69|4270.69|4270.39|4270.39|0
1632149820000|2021-09-20 14:57:00|4270.9|4270.9|4270.3|4270.3|4270.9|4270.9|4270.3|4270.3|0
1632149830000|2021-09-20 14:57:10|4270.39|4270.39|4270|4270|4270.39|4270.39|4270|4270|0
1632149840000|2021-09-20 14:57:20|4270.3|4270.3|4269.4|4269.4|4270.3|4270.3|4269.1|4269.1|0
1632149850000|2021-09-20 14:57:30|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|4268.71|4268.71|0
1632149860000|2021-09-20 14:57:40|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|0
1632149870000|2021-09-20 14:57:50|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.16|4269.16|0
1632149880000|2021-09-20 14:58:00|4269.16|4269.16|4269.2|4269.2|4269.2|4269.2|4269.16|4269.16|0
1632149890000|2021-09-20 14:58:10|4269.18|4269.18|4269.18|4269.18|4269.63|4269.63|4269.18|4269.18|0
1632149900000|2021-09-20 14:58:20|4269.33|4269.33|4269.41|4269.41|4269.41|4269.41|4269.33|4269.33|0
1632149910000|2021-09-20 14:58:30|4269.5|4269.5|4269.89|4269.89|4269.89|4269.89|4269.41|4269.41|0
1632149920000|2021-09-20 14:58:40|4269.75|4269.75|4269.45|4269.45|4269.75|4269.75|4269.36|4269.36|0
1632149930000|2021-09-20 14:58:50|4269.59|4269.59|4269.72|4269.72|4270.2|4270.2|4269.59|4269.59|0
1632149940000|2021-09-20 14:59:00|4269.57|4269.57|4269.27|4269.27|4269.57|4269.57|4269.23|4269.23|0
1632149950000|2021-09-20 14:59:10|4269.57|4269.57|4269.72|4269.72|4269.72|4269.72|4269.57|4269.57|0
1632149970000|2021-09-20 14:59:30|4270.02|4270.02|4270.11|4270.11|4270.11|4270.11|4270.02|4270.02|0
1632149980000|2021-09-20 14:59:40|4270.41|4270.41|4270.56|4270.56|4270.56|4270.56|4270.41|4270.41|0
1632149990000|2021-09-20 14:59:50|4270.85|4270.85|4271.5|4271.5|4271.5|4271.5|4270.85|4270.85|0
1632150000000|2021-09-20 15:00:00|4271.46|4271.46|4271.63|4271.63|4271.63|4271.63|4271.22|4271.22|0
1632150010000|2021-09-20 15:00:10|4271.59|4271.59|4271.03|4271.03|4271.63|4271.63|4271.03|4271.03|0
1632150020000|2021-09-20 15:00:20|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|0
1632150030000|2021-09-20 15:00:30|4270.69|4270.69|4270.55|4270.55|4270.73|4270.73|4270.55|4270.55|0
1632150040000|2021-09-20 15:00:40|4270.49|4270.49|4269.61|4269.61|4270.49|4270.49|4269.61|4269.61|0
1632150050000|2021-09-20 15:00:50|4269.7|4269.7|4269.65|4269.65|4269.7|4269.7|4269.65|4269.65|0
1632150060000|2021-09-20 15:01:00|4269.35|4269.35|4268.83|4268.83|4269.43|4269.43|4268.83|4268.83|0
1632150070000|2021-09-20 15:01:10|4268.89|4268.89|4268.65|4268.65|4268.89|4268.89|4268.59|4268.59|0
1632150080000|2021-09-20 15:01:20|4269.25|4269.25|4269.96|4269.96|4269.96|4269.96|4269.25|4269.25|0
1632150090000|2021-09-20 15:01:30|4270.26|4270.26|4270.3|4270.3|4270.41|4270.41|4270.26|4270.26|0
1632150100000|2021-09-20 15:01:40|4270.24|4270.24|4269.52|4269.52|4270.3|4270.3|4269.52|4269.52|0
1632150110000|2021-09-20 15:01:50|4269.46|4269.46|4268.82|4268.82|4269.57|4269.57|4268.58|4268.58|0
1632150120000|2021-09-20 15:02:00|4268.73|4268.73|4268.43|4268.43|4268.73|4268.73|4268.43|4268.43|0
1632150130000|2021-09-20 15:02:10|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|0
1632150140000|2021-09-20 15:02:20|4268.13|4268.13|4268.5|4268.5|4268.5|4268.5|4267.9|4267.9|0
1632150150000|2021-09-20 15:02:30|4268.8|4268.8|4269.04|4269.04|4269.04|4269.04|4268.8|4268.8|0
1632150170000|2021-09-20 15:02:50|4269.1|4269.1|4268.04|4268.04|4269.1|4269.1|4267.99|4267.99|0
1632150180000|2021-09-20 15:03:00|4268.35|4268.35|4268.67|4268.67|4268.67|4268.67|4268.35|4268.35|0
1632150200000|2021-09-20 15:03:20|4268.82|4268.82|4269.08|4269.08|4269.17|4269.17|4268.82|4268.82|0
1632150210000|2021-09-20 15:03:30|4268.78|4268.78|4269.47|4269.47|4269.47|4269.47|4268.78|4268.78|0
1632150220000|2021-09-20 15:03:40|4269.41|4269.41|4269.32|4269.32|4269.41|4269.41|4269.32|4269.32|0
1632150230000|2021-09-20 15:03:50|4269.02|4269.02|4268.72|4268.72|4269.02|4269.02|4268.72|4268.72|0
1632150240000|2021-09-20 15:04:00|4268.57|4268.57|4268.71|4268.71|4268.71|4268.71|4268.57|4268.57|0
1632150250000|2021-09-20 15:04:10|4269.16|4269.16|4269.96|4269.96|4270.06|4270.06|4269.16|4269.16|0
1632150260000|2021-09-20 15:04:20|4269.91|4269.91|4270.99|4270.99|4271.16|4271.16|4269.91|4269.91|0
1632150270000|2021-09-20 15:04:30|4270.9|4270.9|4270.95|4270.95|4270.95|4270.95|4270.9|4270.9|0
1632150280000|2021-09-20 15:04:40|4271.01|4271.01|4271.03|4271.03|4271.09|4271.09|4271.01|4271.01|0
1632150290000|2021-09-20 15:04:50|4270.89|4270.89|4271.02|4271.02|4271.02|4271.02|4270.85|4270.85|0
1632150300000|2021-09-20 15:05:00|4270.87|4270.87|4270.7|4270.7|4270.92|4270.92|4270.62|4270.62|0
1632150310000|2021-09-20 15:05:10|4271|4271|4271.32|4271.32|4271.32|4271.32|4271|4271|0
1632150320000|2021-09-20 15:05:20|4271.63|4271.63|4272.61|4272.61|4272.61|4272.61|4271.63|4271.63|0
1632150330000|2021-09-20 15:05:30|4272.56|4272.56|4272.71|4272.71|4272.71|4272.71|4272.56|4272.56|0
1632150340000|2021-09-20 15:05:40|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|0
1632150350000|2021-09-20 15:05:50|4272.73|4272.73|4272.38|4272.38|4272.73|4272.73|4272.38|4272.38|0
1632150360000|2021-09-20 15:06:00|4272.53|4272.53|4273.22|4273.22|4273.22|4273.22|4272.53|4272.53|0
1632150370000|2021-09-20 15:06:10|4273.11|4273.11|4273.11|4273.11|4273.11|4273.11|4273.11|4273.11|0
1632150380000|2021-09-20 15:06:20|4273.2|4273.2|4272.7|4272.7|4273.24|4273.24|4272.64|4272.64|0
1632150390000|2021-09-20 15:06:30|4272.76|4272.76|4272.76|4272.76|4272.81|4272.81|4272.76|4272.76|0
1632150400000|2021-09-20 15:06:40|4272.46|4272.46|4272.64|4272.64|4272.64|4272.64|4272.46|4272.46|0
1632150410000|2021-09-20 15:06:50|4272.75|4272.75|4273.29|4273.29|4273.29|4273.29|4272.75|4272.75|0
1632150420000|2021-09-20 15:07:00|4273.33|4273.33|4273.39|4273.39|4273.5|4273.5|4273.33|4273.33|0
1632150430000|2021-09-20 15:07:10|4273.41|4273.41|4273.7|4273.7|4273.7|4273.7|4273.41|4273.41|0
1632150440000|2021-09-20 15:07:20|4273.85|4273.85|4274.15|4274.15|4274.15|4274.15|4273.85|4273.85|0
1632150450000|2021-09-20 15:07:30|4274.45|4274.45|4275.64|4275.64|4275.64|4275.64|4274.45|4274.45|0
1632150460000|2021-09-20 15:07:40|4275.58|4275.58|4276.21|4276.21|4276.21|4276.21|4275.53|4275.53|0
1632150470000|2021-09-20 15:07:50|4276.07|4276.07|4276.48|4276.48|4276.48|4276.48|4276.07|4276.07|0
1632150480000|2021-09-20 15:08:00|4276.37|4276.37|4276.13|4276.13|4276.37|4276.37|4276.13|4276.13|0
1632150490000|2021-09-20 15:08:10|4276.07|4276.07|4276.13|4276.13|4276.13|4276.13|4276.02|4276.02|0
1632150500000|2021-09-20 15:08:20|4275.83|4275.83|4275.83|4275.83|4275.83|4275.83|4275.83|4275.83|0
1632150510000|2021-09-20 15:08:30|4275.74|4275.74|4275.97|4275.97|4275.97|4275.97|4275.74|4275.74|0
1632150520000|2021-09-20 15:08:40|4275.99|4275.99|4275.94|4275.94|4275.99|4275.99|4275.94|4275.94|0
1632150530000|2021-09-20 15:08:50|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|0
1632150540000|2021-09-20 15:09:00|4275.89|4275.89|4275.83|4275.83|4275.94|4275.94|4275.83|4275.83|0
1632150550000|2021-09-20 15:09:10|4275.53|4275.53|4274.96|4274.96|4275.53|4275.53|4274.91|4274.91|0
1632150560000|2021-09-20 15:09:20|4274.81|4274.81|4274.72|4274.72|4274.81|4274.81|4274.72|4274.72|0
1632150580000|2021-09-20 15:09:40|4274.42|4274.42|4273.71|4273.71|4274.42|4274.42|4273.71|4273.71|0
1632150590000|2021-09-20 15:09:50|4274.01|4274.01|4273.97|4273.97|4274.01|4274.01|4273.97|4273.97|0
1632150600000|2021-09-20 15:10:00|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|0
1632150610000|2021-09-20 15:10:10|4273.57|4273.57|4272.13|4272.13|4273.57|4273.57|4272.13|4272.13|0
1632150620000|2021-09-20 15:10:20|4272.43|4272.43|4272.88|4272.88|4273.33|4273.33|4272.43|4272.43|0
1632150630000|2021-09-20 15:10:30|4272.58|4272.58|4272.73|4272.73|4272.73|4272.73|4272.58|4272.58|0
1632150640000|2021-09-20 15:10:40|4272.58|4272.58|4273.19|4273.19|4273.19|4273.19|4272.58|4272.58|0
1632150660000|2021-09-20 15:11:00|4272.88|4272.88|4273.83|4273.83|4273.83|4273.83|4272.74|4272.74|0
1632150670000|2021-09-20 15:11:10|4273.53|4273.53|4273.58|4273.58|4273.58|4273.58|4273.23|4273.23|0
1632150690000|2021-09-20 15:11:30|4273.73|4273.73|4273.73|4273.73|4273.85|4273.85|4273.73|4273.73|0
1632150700000|2021-09-20 15:11:40|4273.71|4273.71|4273.71|4273.71|4273.71|4273.71|4273.71|4273.71|0
1632150710000|2021-09-20 15:11:50|4274.01|4274.01|4273.71|4273.71|4274.01|4274.01|4273.71|4273.71|0
1632150720000|2021-09-20 15:12:00|4273.41|4273.41|4273.95|4273.95|4273.95|4273.95|4273.36|4273.36|0
1632150730000|2021-09-20 15:12:10|4274.01|4274.01|4274.67|4274.67|4274.67|4274.67|4274.01|4274.01|0
1632150740000|2021-09-20 15:12:20|4274.37|4274.37|4274.37|4274.37|4274.37|4274.37|4274.37|4274.37|0
1632150750000|2021-09-20 15:12:30|4274.42|4274.42|4274.54|4274.54|4274.54|4274.54|4274.42|4274.42|0
1632150760000|2021-09-20 15:12:40|4274.69|4274.69|4275.59|4275.59|4275.59|4275.59|4274.69|4274.69|0
1632150770000|2021-09-20 15:12:50|4275.5|4275.5|4275.31|4275.31|4275.5|4275.5|4275.2|4275.2|0
1632150780000|2021-09-20 15:13:00|4275.26|4275.26|4275.43|4275.43|4275.48|4275.48|4275.26|4275.26|0
1632150790000|2021-09-20 15:13:10|4275.13|4275.13|4275.1|4275.1|4275.13|4275.13|4275.1|4275.1|0
1632150800000|2021-09-20 15:13:20|4275.19|4275.19|4275.64|4275.64|4275.64|4275.64|4275.19|4275.19|0
1632150820000|2021-09-20 15:13:40|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|0
1632150830000|2021-09-20 15:13:50|4276.48|4276.48|4276.27|4276.27|4276.48|4276.48|4276.18|4276.18|0
1632150840000|2021-09-20 15:14:00|4276.57|4276.57|4277.02|4277.02|4277.02|4277.02|4276.57|4276.57|0
1632150850000|2021-09-20 15:14:10|4276.72|4276.72|4276.72|4276.72|4276.72|4276.72|4276.42|4276.42|0
1632150860000|2021-09-20 15:14:20|4276.42|4276.42|4275.58|4275.58|4276.48|4276.48|4275.58|4275.58|0
1632150870000|2021-09-20 15:14:30|4275.43|4275.43|4275.84|4275.84|4275.84|4275.84|4275.43|4275.43|0
1632150890000|2021-09-20 15:14:50|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|0
1632150900000|2021-09-20 15:15:00|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|4275.39|4275.39|0
1632150910000|2021-09-20 15:15:10|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|0
1632150920000|2021-09-20 15:15:20|4275.35|4275.35|4275.26|4275.26|4275.35|4275.35|4275.26|4275.26|0
1632150930000|2021-09-20 15:15:30|4275.11|4275.11|4275.11|4275.11|4275.11|4275.11|4275.06|4275.06|0
1632150940000|2021-09-20 15:15:40|4275.06|4275.06|4275.13|4275.13|4275.13|4275.13|4275.06|4275.06|0
1632150950000|2021-09-20 15:15:50|4275.22|4275.22|4275.51|4275.51|4275.51|4275.51|4275.22|4275.22|0
1632150960000|2021-09-20 15:16:00|4275.37|4275.37|4275.82|4275.82|4275.82|4275.82|4275.37|4275.37|0
1632150970000|2021-09-20 15:16:10|4276.12|4276.12|4276.04|4276.04|4276.21|4276.21|4276.04|4276.04|0
1632150980000|2021-09-20 15:16:20|4276.12|4276.12|4276.12|4276.12|4276.12|4276.12|4276.12|4276.12|0
1632150990000|2021-09-20 15:16:30|4275.82|4275.82|4275.43|4275.43|4275.82|4275.82|4275.37|4275.37|0
1632151000000|2021-09-20 15:16:40|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|0
1632151010000|2021-09-20 15:16:50|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|0
1632151020000|2021-09-20 15:17:00|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|0
1632151030000|2021-09-20 15:17:10|4275.53|4275.53|4275.53|4275.53|4275.53|4275.53|4275.53|4275.53|0
1632151040000|2021-09-20 15:17:20|4275.36|4275.36|4275.56|4275.56|4275.56|4275.56|4275.3|4275.3|0
1632151060000|2021-09-20 15:17:40|4275.86|4275.86|4276.03|4276.03|4276.03|4276.03|4275.86|4275.86|0
1632151070000|2021-09-20 15:17:50|4275.73|4275.73|4275.18|4275.18|4275.73|4275.73|4275.07|4275.07|0
1632151080000|2021-09-20 15:18:00|4275.24|4275.24|4275.15|4275.15|4275.24|4275.24|4275.15|4275.15|0
1632151090000|2021-09-20 15:18:10|4275|4275|4275|4275|4275|4275|4275|4275|0
1632151100000|2021-09-20 15:18:20|4275.12|4275.12|4274.97|4274.97|4275.12|4275.12|4274.97|4274.97|0
1632151110000|2021-09-20 15:18:30|4274.91|4274.91|4274.91|4274.91|4274.91|4274.91|4274.91|4274.91|0
1632151120000|2021-09-20 15:18:40|4275.06|4275.06|4273.45|4273.45|4275.06|4275.06|4273.45|4273.45|0
1632151130000|2021-09-20 15:18:50|4273.56|4273.56|4274.28|4274.28|4274.61|4274.61|4273.56|4273.56|0
1632151140000|2021-09-20 15:19:00|4274.39|4274.39|4273.85|4273.85|4274.39|4274.39|4273.79|4273.79|0
1632151150000|2021-09-20 15:19:10|4273.76|4273.76|4273.61|4273.61|4273.76|4273.76|4273.31|4273.31|0
1632151160000|2021-09-20 15:19:20|4273.46|4273.46|4273.07|4273.07|4273.46|4273.46|4273.07|4273.07|0
1632151170000|2021-09-20 15:19:30|4272.92|4272.92|4273.55|4273.55|4273.55|4273.55|4272.92|4272.92|0
1632151180000|2021-09-20 15:19:40|4273.1|4273.1|4273.16|4273.16|4273.16|4273.16|4273.05|4273.05|0
1632151190000|2021-09-20 15:19:50|4273.25|4273.25|4273.25|4273.25|4273.25|4273.25|4273.25|4273.25|0
1632151200000|2021-09-20 15:20:00|4273.21|4273.21|4273.6|4273.6|4273.6|4273.6|4273|4273|0
1632151210000|2021-09-20 15:20:10|4273.51|4273.51|4274.18|4274.18|4274.18|4274.18|4273.51|4273.51|0
1632151220000|2021-09-20 15:20:20|4274.47|4274.47|4274.47|4274.47|4274.77|4274.77|4274.47|4274.47|0
1632151230000|2021-09-20 15:20:30|4274.17|4274.17|4273.71|4273.71|4274.2|4274.2|4273.71|4273.71|0
1632151240000|2021-09-20 15:20:40|4273.8|4273.8|4273.68|4273.68|4273.8|4273.8|4273.68|4273.68|0
1632151250000|2021-09-20 15:20:50|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|0
1632151260000|2021-09-20 15:21:00|4273.68|4273.68|4273.48|4273.48|4273.93|4273.93|4273.48|4273.48|0
1632151270000|2021-09-20 15:21:10|4273.39|4273.39|4273.35|4273.35|4273.39|4273.39|4273.35|4273.35|0
1632151280000|2021-09-20 15:21:20|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|0
1632151290000|2021-09-20 15:21:30|4273.29|4273.29|4272.49|4272.49|4273.29|4273.29|4272.49|4272.49|0
1632151300000|2021-09-20 15:21:40|4272.47|4272.47|4272.63|4272.63|4272.88|4272.88|4272.32|4272.32|0
1632151310000|2021-09-20 15:21:50|4272.16|4272.16|4271.98|4271.98|4272.16|4272.16|4271.98|4271.98|0
1632151320000|2021-09-20 15:22:00|4271.83|4271.83|4271.39|4271.39|4271.83|4271.83|4271.38|4271.38|0
1632151330000|2021-09-20 15:22:10|4271.45|4271.45|4272.25|4272.25|4272.25|4272.25|4271.45|4271.45|0
1632151340000|2021-09-20 15:22:20|4271.95|4271.95|4271.39|4271.39|4271.95|4271.95|4271.34|4271.34|0
1632151350000|2021-09-20 15:22:30|4271.09|4271.09|4271.15|4271.15|4271.15|4271.15|4270.85|4270.85|0
1632151360000|2021-09-20 15:22:40|4271.45|4271.45|4271.6|4271.6|4271.6|4271.6|4271.45|4271.45|0
1632151370000|2021-09-20 15:22:50|4271.69|4271.69|4272.03|4272.03|4272.03|4272.03|4271.6|4271.6|0
1632151380000|2021-09-20 15:23:00|4272.17|4272.17|4272.25|4272.25|4272.25|4272.25|4272.17|4272.17|0
1632151390000|2021-09-20 15:23:10|4272.34|4272.34|4272.25|4272.25|4272.34|4272.34|4272.25|4272.25|0
1632151400000|2021-09-20 15:23:20|4272.1|4272.1|4272.04|4272.04|4272.1|4272.1|4272.04|4272.04|0
1632151410000|2021-09-20 15:23:30|4272.35|4272.35|4272.37|4272.37|4272.37|4272.37|4272.35|4272.35|0
1632151420000|2021-09-20 15:23:40|4272.28|4272.28|4271.42|4271.42|4272.28|4272.28|4271.42|4271.42|0
1632151430000|2021-09-20 15:23:50|4271.53|4271.53|4271.25|4271.25|4271.53|4271.53|4271.15|4271.15|0
1632151440000|2021-09-20 15:24:00|4271.16|4271.16|4271.11|4271.11|4271.16|4271.16|4271.11|4271.11|0
1632151450000|2021-09-20 15:24:10|4270.8|4270.8|4270.8|4270.8|4270.8|4270.8|4270.8|4270.8|0
1632151460000|2021-09-20 15:24:20|4270.98|4270.98|4271.44|4271.44|4271.5|4271.5|4270.86|4270.86|0
1632151470000|2021-09-20 15:24:30|4271.14|4271.14|4271.17|4271.17|4271.28|4271.28|4271.14|4271.14|0
1632151480000|2021-09-20 15:24:40|4271.13|4271.13|4271|4271|4271.13|4271.13|4271|4271|0
1632151490000|2021-09-20 15:24:50|4270.7|4270.7|4270.23|4270.23|4270.7|4270.7|4270.08|4270.08|0
1632151500000|2021-09-20 15:25:00|4269.93|4269.93|4269.93|4269.93|4269.93|4269.93|4269.93|4269.93|0
1632151510000|2021-09-20 15:25:10|4270.23|4270.23|4270.88|4270.88|4270.88|4270.88|4270.23|4270.23|0
1632151520000|2021-09-20 15:25:20|4270.94|4270.94|4271.3|4271.3|4271.3|4271.3|4270.94|4270.94|0
1632151530000|2021-09-20 15:25:30|4271.44|4271.44|4271.44|4271.44|4271.44|4271.44|4271.44|4271.44|0
1632151540000|2021-09-20 15:25:40|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|0
1632151550000|2021-09-20 15:25:50|4271.41|4271.41|4271.8|4271.8|4271.8|4271.8|4271.41|4271.41|0
1632151560000|2021-09-20 15:26:00|4271.95|4271.95|4271.08|4271.08|4271.95|4271.95|4271.08|4271.08|0
1632151570000|2021-09-20 15:26:10|4271.17|4271.17|4271.04|4271.04|4271.19|4271.19|4271.04|4271.04|0
1632151580000|2021-09-20 15:26:20|4271|4271|4271.28|4271.28|4271.3|4271.3|4271|4271|0
1632151590000|2021-09-20 15:26:30|4271.26|4271.26|4271.17|4271.17|4271.26|4271.26|4271.08|4271.08|0
1632151600000|2021-09-20 15:26:40|4271.22|4271.22|4270.59|4270.59|4271.22|4271.22|4270.51|4270.51|0
1632151610000|2021-09-20 15:26:50|4270.45|4270.45|4269.88|4269.88|4270.45|4270.45|4269.88|4269.88|0
1632151620000|2021-09-20 15:27:00|4269.79|4269.79|4269.83|4269.83|4269.83|4269.83|4269.74|4269.74|0
1632151630000|2021-09-20 15:27:10|4269.87|4269.87|4270.38|4270.38|4270.77|4270.77|4269.87|4269.87|0
1632151640000|2021-09-20 15:27:20|4270.68|4270.68|4270.71|4270.71|4270.77|4270.77|4270.41|4270.41|0
1632151650000|2021-09-20 15:27:30|4270.43|4270.43|4269.83|4269.83|4270.43|4270.43|4269.74|4269.74|0
1632151660000|2021-09-20 15:27:40|4269.53|4269.53|4269.12|4269.12|4269.53|4269.53|4269.12|4269.12|0
1632151670000|2021-09-20 15:27:50|4269.42|4269.42|4269.06|4269.06|4269.42|4269.42|4269.06|4269.06|0
1632151680000|2021-09-20 15:28:00|4268.06|4268.06|4267.33|4267.33|4268.06|4268.06|4267.33|4267.33|0
1632151690000|2021-09-20 15:28:10|4267.42|4267.42|4267.51|4267.51|4267.51|4267.51|4267.42|4267.42|0
1632151700000|2021-09-20 15:28:20|4267.81|4267.81|4267.65|4267.65|4267.98|4267.98|4267.45|4267.45|0
1632151710000|2021-09-20 15:28:30|4267.96|4267.96|4267.58|4267.58|4267.96|4267.96|4267.49|4267.49|0
1632151720000|2021-09-20 15:28:40|4267.62|4267.62|4267.58|4267.58|4267.62|4267.62|4267.43|4267.43|0
1632151730000|2021-09-20 15:28:50|4267.28|4267.28|4266.27|4266.27|4267.28|4267.28|4266.27|4266.27|0
1632151740000|2021-09-20 15:29:00|4266.57|4266.57|4265.78|4265.78|4267.45|4267.45|4265.73|4265.73|0
1632151750000|2021-09-20 15:29:10|4265.64|4265.64|4265.35|4265.35|4265.73|4265.73|4265.35|4265.35|0
1632151760000|2021-09-20 15:29:20|4265.26|4265.26|4266.01|4266.01|4266.01|4266.01|4264.66|4264.66|0
1632151770000|2021-09-20 15:29:30|4266.16|4266.16|4266.47|4266.47|4266.5|4266.5|4266.16|4266.16|0
1632151780000|2021-09-20 15:29:40|4266.52|4266.52|4266.96|4266.96|4266.96|4266.96|4266.47|4266.47|0
1632151790000|2021-09-20 15:29:50|4267.04|4267.04|4268.9|4268.9|4268.9|4268.9|4267.04|4267.04|0
1632208500000|2021-09-21 07:15:00|4258.19|4258.19|4259.6|4259.6|4259.6|4259.6|4257.88|4257.88|0
1632208510000|2021-09-21 07:15:10|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|0
1632208520000|2021-09-21 07:15:20|4259.73|4259.73|4259.73|4259.73|4259.73|4259.73|4259.73|4259.73|0
1632208530000|2021-09-21 07:15:30|4258.82|4258.82|4259.22|4259.22|4259.22|4259.22|4258.82|4258.82|0
1632208550000|2021-09-21 07:15:50|4259.52|4259.52|4260.11|4260.11|4260.11|4260.11|4259.52|4259.52|0
1632208570000|2021-09-21 07:16:10|4260.71|4260.71|4261.32|4261.32|4261.32|4261.32|4260.71|4260.71|0
1632208580000|2021-09-21 07:16:20|4261.76|4261.76|4261.55|4261.55|4261.76|4261.76|4261.47|4261.47|0
1632208590000|2021-09-21 07:16:30|4261.25|4261.25|4261.17|4261.17|4261.25|4261.25|4261.17|4261.17|0
1632208600000|2021-09-21 07:16:40|4260.87|4260.87|4260.87|4260.87|4260.87|4260.87|4260.87|4260.87|0
1632208610000|2021-09-21 07:16:50|4261.47|4261.47|4263.9|4263.9|4263.9|4263.9|4261.47|4261.47|0
1632208630000|2021-09-21 07:17:10|4264.51|4264.51|4264.05|4264.05|4264.51|4264.51|4263.9|4263.9|0
1632208640000|2021-09-21 07:17:20|4264.96|4264.96|4264.3|4264.3|4264.96|4264.96|4264.21|4264.21|0
1632208650000|2021-09-21 07:17:30|4264.59|4264.59|4265.78|4265.78|4265.78|4265.78|4264.57|4264.57|0
1632208660000|2021-09-21 07:17:40|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|0
1632208680000|2021-09-21 07:18:00|4264.96|4264.96|4265.35|4265.35|4265.65|4265.65|4264.96|4264.96|0
1632208690000|2021-09-21 07:18:10|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|0
1632208700000|2021-09-21 07:18:20|4266.17|4266.17|4266.3|4266.3|4266.36|4266.36|4266.17|4266.17|0
1632208710000|2021-09-21 07:18:30|4266.61|4266.61|4266.65|4266.65|4266.65|4266.65|4266.3|4266.3|0
1632208730000|2021-09-21 07:18:50|4266.61|4266.61|4266.48|4266.48|4266.61|4266.61|4266.3|4266.3|0
1632208740000|2021-09-21 07:19:00|4266.79|4266.79|4266.54|4266.54|4267.09|4267.09|4266.48|4266.48|0
1632208760000|2021-09-21 07:19:20|4266.39|4266.39|4265.94|4265.94|4266.39|4266.39|4265.94|4265.94|0
1632208770000|2021-09-21 07:19:30|4266.25|4266.25|4266.09|4266.09|4266.25|4266.25|4266.09|4266.09|0
1632208780000|2021-09-21 07:19:40|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|0
1632208790000|2021-09-21 07:19:50|4266.69|4266.69|4266.86|4266.86|4266.86|4266.86|4266.69|4266.69|0
1632208800000|2021-09-21 07:20:00|4267.16|4267.16|4266.56|4266.56|4267.16|4267.16|4266.56|4266.56|0
1632208810000|2021-09-21 07:20:10|4267.16|4267.16|4267.7|4267.7|4267.7|4267.7|4267.16|4267.16|0
1632208820000|2021-09-21 07:20:20|4268|4268|4268.12|4268.12|4268.3|4268.3|4268|4268|0
1632208830000|2021-09-21 07:20:30|4268.51|4268.51|4268.65|4268.65|4268.96|4268.96|4268.51|4268.51|0
1632208840000|2021-09-21 07:20:40|4269.1|4269.1|4269.59|4269.59|4269.68|4269.68|4269.1|4269.1|0
1632208850000|2021-09-21 07:20:50|4270.19|4270.19|4270.01|4270.01|4270.19|4270.19|4270.01|4270.01|0
1632208860000|2021-09-21 07:21:00|4270.32|4270.32|4269.97|4269.97|4270.49|4270.49|4269.97|4269.97|0
1632208870000|2021-09-21 07:21:10|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|0
1632208890000|2021-09-21 07:21:30|4270.67|4270.67|4270.67|4270.67|4270.67|4270.67|4270.67|4270.67|0
1632208900000|2021-09-21 07:21:40|4270.74|4270.74|4271.29|4271.29|4271.29|4271.29|4270.69|4270.69|0
1632208910000|2021-09-21 07:21:50|4271.2|4271.2|4271.5|4271.5|4271.5|4271.5|4271.2|4271.2|0
1632208920000|2021-09-21 07:22:00|4271.8|4271.8|4272.46|4272.46|4272.46|4272.46|4271.8|4271.8|0
1632208930000|2021-09-21 07:22:10|4272.76|4272.76|4274.08|4274.08|4274.08|4274.08|4272.58|4272.58|0
1632208940000|2021-09-21 07:22:20|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|0
1632208950000|2021-09-21 07:22:30|4274.2|4274.2|4274.2|4274.2|4274.2|4274.2|4274.2|4274.2|0
1632208960000|2021-09-21 07:22:40|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4273.81|4273.81|0
1632208970000|2021-09-21 07:22:50|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|0
1632208980000|2021-09-21 07:23:00|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|0
1632208990000|2021-09-21 07:23:10|4274.57|4274.57|4274.72|4274.72|4274.87|4274.87|4274.57|4274.57|0
1632209000000|2021-09-21 07:23:20|4274.27|4274.27|4274.18|4274.18|4274.27|4274.27|4274.18|4274.18|0
1632209010000|2021-09-21 07:23:30|4273.89|4273.89|4274.19|4274.19|4274.19|4274.19|4273.89|4273.89|0
1632209020000|2021-09-21 07:23:40|4274.49|4274.49|4275.06|4275.06|4275.06|4275.06|4274.49|4274.49|0
1632209030000|2021-09-21 07:23:50|4275.36|4275.36|4275.06|4275.06|4275.36|4275.36|4275.06|4275.06|0
1632209040000|2021-09-21 07:24:00|4275.37|4275.37|4275.84|4275.84|4275.89|4275.89|4275.37|4275.37|0
1632209050000|2021-09-21 07:24:10|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|0
1632209060000|2021-09-21 07:24:20|4276.52|4276.52|4276.22|4276.22|4276.52|4276.52|4276.22|4276.22|0
1632209070000|2021-09-21 07:24:30|4276.33|4276.33|4275.08|4275.08|4276.33|4276.33|4275.08|4275.08|0
1632209080000|2021-09-21 07:24:40|4274.93|4274.93|4274.63|4274.63|4274.93|4274.93|4274.63|4274.63|0
1632209090000|2021-09-21 07:24:50|4274.03|4274.03|4273.2|4273.2|4274.03|4274.03|4273.2|4273.2|0
1632209100000|2021-09-21 07:25:00|4272.6|4272.6|4270.8|4270.8|4272.6|4272.6|4270.5|4270.5|0
1632209110000|2021-09-21 07:25:10|4270.65|4270.65|4270.53|4270.53|4270.65|4270.65|4270.41|4270.41|0
1632209130000|2021-09-21 07:25:30|4270.23|4270.23|4270.5|4270.5|4270.5|4270.5|4270.23|4270.23|0
1632209140000|2021-09-21 07:25:40|4270.41|4270.41|4269.18|4269.18|4270.41|4270.41|4269.18|4269.18|0
1632209150000|2021-09-21 07:25:50|4269.12|4269.12|4268.27|4268.27|4269.12|4269.12|4268.22|4268.22|0
1632209160000|2021-09-21 07:26:00|4268.57|4268.57|4266.43|4266.43|4268.57|4268.57|4266.43|4266.43|0
1632209170000|2021-09-21 07:26:10|4266.87|4266.87|4267.48|4267.48|4267.78|4267.78|4266.87|4266.87|0
1632209190000|2021-09-21 07:26:30|4267.78|4267.78|4267.6|4267.6|4267.78|4267.78|4267.6|4267.6|0
1632209200000|2021-09-21 07:26:40|4267|4267|4267|4267|4267|4267|4266.39|4266.39|0
1632209210000|2021-09-21 07:26:50|4266.82|4266.82|4266.05|4266.05|4266.82|4266.82|4266.05|4266.05|0
1632209220000|2021-09-21 07:27:00|4265.75|4265.75|4264.85|4264.85|4265.75|4265.75|4264.25|4264.25|0
1632209230000|2021-09-21 07:27:10|4264.55|4264.55|4264.55|4264.55|4264.85|4264.85|4264.55|4264.55|0
1632209240000|2021-09-21 07:27:20|4264.1|4264.1|4263.75|4263.75|4264.1|4264.1|4263.44|4263.44|0
1632209250000|2021-09-21 07:27:30|4264.05|4264.05|4263.96|4263.96|4264.05|4264.05|4263.96|4263.96|0
1632209260000|2021-09-21 07:27:40|4264.26|4264.26|4264.41|4264.41|4264.41|4264.41|4264.26|4264.26|0
1632209270000|2021-09-21 07:27:50|4264.45|4264.45|4265.35|4265.35|4265.35|4265.35|4264.45|4264.45|0
1632209280000|2021-09-21 07:28:00|4265.49|4265.49|4265.31|4265.31|4265.61|4265.61|4265.31|4265.31|0
1632209290000|2021-09-21 07:28:10|4266.81|4266.81|4266.4|4266.4|4267|4267|4266.4|4266.4|0
1632209310000|2021-09-21 07:28:30|4266.44|4266.44|4266.62|4266.62|4266.62|4266.62|4266.44|4266.44|0
1632209320000|2021-09-21 07:28:40|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|0
1632209330000|2021-09-21 07:28:50|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|0
1632209340000|2021-09-21 07:29:00|4267.2|4267.2|4267.64|4267.64|4267.64|4267.64|4267.2|4267.2|0
1632209350000|2021-09-21 07:29:10|4267.34|4267.34|4266.98|4266.98|4267.34|4267.34|4266.98|4266.98|0
1632209360000|2021-09-21 07:29:20|4267.04|4267.04|4266.95|4266.95|4267.04|4267.04|4266.95|4266.95|0
1632209390000|2021-09-21 07:29:50|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|0
1632209420000|2021-09-21 07:30:20|4267.55|4267.55|4267.55|4267.55|4267.55|4267.55|4267.55|4267.55|0
1632209430000|2021-09-21 07:30:30|4267.86|4267.86|4267.86|4267.86|4268.16|4268.16|4267.86|4267.86|0
1632209440000|2021-09-21 07:30:40|4268|4268|4267.86|4267.86|4268|4268|4267.86|4267.86|0
1632209450000|2021-09-21 07:30:50|4267.55|4267.55|4267.46|4267.46|4267.55|4267.55|4267.46|4267.46|0
1632209460000|2021-09-21 07:31:00|4268.07|4268.07|4268.14|4268.14|4268.14|4268.14|4268.07|4268.07|0
1632209470000|2021-09-21 07:31:10|4267.53|4267.53|4267.23|4267.23|4267.53|4267.53|4267.23|4267.23|0
1632209480000|2021-09-21 07:31:20|4267.18|4267.18|4265.86|4265.86|4267.18|4267.18|4265.86|4265.86|0
1632209490000|2021-09-21 07:31:30|4265.56|4265.56|4265.56|4265.56|4265.56|4265.56|4265.56|4265.56|0
1632209500000|2021-09-21 07:31:40|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|0
1632209510000|2021-09-21 07:31:50|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|0
1632209520000|2021-09-21 07:32:00|4265.26|4265.26|4265.86|4265.86|4265.86|4265.86|4265.26|4265.26|0
1632209530000|2021-09-21 07:32:10|4265.25|4265.25|4264.95|4264.95|4265.25|4265.25|4264.95|4264.95|0
1632209540000|2021-09-21 07:32:20|4265.25|4265.25|4265.25|4265.25|4265.25|4265.25|4265.25|4265.25|0
1632209550000|2021-09-21 07:32:30|4265.11|4265.11|4264.81|4264.81|4265.11|4265.11|4264.81|4264.81|0
1632209560000|2021-09-21 07:32:40|4264.92|4264.92|4265.01|4265.01|4265.01|4265.01|4264.92|4264.92|0
1632209570000|2021-09-21 07:32:50|4265.62|4265.62|4265.92|4265.92|4265.92|4265.92|4265.62|4265.62|0
1632209580000|2021-09-21 07:33:00|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|0
1632209590000|2021-09-21 07:33:10|4266.18|4266.18|4266.57|4266.57|4266.57|4266.57|4266.18|4266.18|0
1632209600000|2021-09-21 07:33:20|4266.13|4266.13|4266.13|4266.13|4266.13|4266.13|4266.13|4266.13|0
1632209610000|2021-09-21 07:33:30|4266.43|4266.43|4266.28|4266.28|4266.73|4266.73|4266.28|4266.28|0
1632209630000|2021-09-21 07:33:50|4266.58|4266.58|4267.49|4267.49|4267.49|4267.49|4266.58|4266.58|0
1632209640000|2021-09-21 07:34:00|4267.93|4267.93|4269.59|4269.59|4269.59|4269.59|4267.93|4267.93|0
1632209650000|2021-09-21 07:34:10|4269.36|4269.36|4269.13|4269.13|4269.47|4269.47|4269.13|4269.13|0
1632209660000|2021-09-21 07:34:20|4269.19|4269.19|4268.02|4268.02|4269.19|4269.19|4268.02|4268.02|0
1632209670000|2021-09-21 07:34:30|4268.33|4268.33|4267.91|4267.91|4268.33|4268.33|4267.61|4267.61|0
1632209680000|2021-09-21 07:34:40|4268.81|4268.81|4268.81|4268.81|4268.81|4268.81|4268.81|4268.81|0
1632209690000|2021-09-21 07:34:50|4268.57|4268.57|4269.17|4269.17|4269.17|4269.17|4268.57|4268.57|0
1632209700000|2021-09-21 07:35:00|4269.47|4269.47|4269.32|4269.32|4269.62|4269.62|4269.17|4269.17|0
1632209710000|2021-09-21 07:35:10|4269.4|4269.4|4269.26|4269.26|4269.4|4269.4|4269.26|4269.26|0
1632209720000|2021-09-21 07:35:20|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|0
1632209730000|2021-09-21 07:35:30|4269.71|4269.71|4270.16|4270.16|4270.16|4270.16|4269.4|4269.4|0
1632209740000|2021-09-21 07:35:40|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|0
1632209750000|2021-09-21 07:35:50|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|0
1632209760000|2021-09-21 07:36:00|4270|4270|4270.61|4270.61|4270.61|4270.61|4270|4270|0
1632209770000|2021-09-21 07:36:10|4270.91|4270.91|4271.21|4271.21|4271.21|4271.21|4270.91|4270.91|0
1632209780000|2021-09-21 07:36:20|4271.51|4271.51|4271.42|4271.42|4271.51|4271.51|4271.42|4271.42|0
1632209800000|2021-09-21 07:36:40|4271.49|4271.49|4271.43|4271.43|4271.49|4271.49|4271.37|4271.37|0
1632209810000|2021-09-21 07:36:50|4271.13|4271.13|4270.51|4270.51|4271.13|4271.13|4270.51|4270.51|0
1632209820000|2021-09-21 07:37:00|4270.56|4270.56|4270.38|4270.38|4270.56|4270.56|4270.27|4270.27|0
1632209830000|2021-09-21 07:37:10|4270.23|4270.23|4270.15|4270.15|4270.23|4270.23|4270.15|4270.15|0
1632209840000|2021-09-21 07:37:20|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|0
1632209850000|2021-09-21 07:37:30|4269.85|4269.85|4270.27|4270.27|4270.27|4270.27|4269.49|4269.49|0
1632209870000|2021-09-21 07:37:50|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|0
1632209890000|2021-09-21 07:38:10|4270.27|4270.27|4271.17|4271.17|4271.17|4271.17|4270.27|4270.27|0
1632209900000|2021-09-21 07:38:20|4270.87|4270.87|4269.73|4269.73|4271.02|4271.02|4269.55|4269.55|0
1632209910000|2021-09-21 07:38:30|4269.69|4269.69|4269.99|4269.99|4269.99|4269.99|4269.69|4269.69|0
1632209920000|2021-09-21 07:38:40|4269.9|4269.9|4269.99|4269.99|4269.99|4269.99|4269.81|4269.81|0
1632209930000|2021-09-21 07:38:50|4269.69|4269.69|4269.39|4269.39|4269.69|4269.69|4269.39|4269.39|0
1632209940000|2021-09-21 07:39:00|4269.09|4269.09|4270.15|4270.15|4270.15|4270.15|4269.09|4269.09|0
1632209950000|2021-09-21 07:39:10|4270.19|4270.19|4270.36|4270.36|4270.36|4270.36|4270.19|4270.19|0
1632209960000|2021-09-21 07:39:20|4270.66|4270.66|4270.66|4270.66|4270.66|4270.66|4270.66|4270.66|0
1632209980000|2021-09-21 07:39:40|4270.97|4270.97|4270.74|4270.74|4270.97|4270.97|4270.66|4270.66|0
1632209990000|2021-09-21 07:39:50|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|0
1632210000000|2021-09-21 07:40:00|4270.65|4270.65|4270.86|4270.86|4271.26|4271.26|4270.65|4270.65|0
1632210010000|2021-09-21 07:40:10|4271.16|4271.16|4271.12|4271.12|4271.16|4271.16|4271.12|4271.12|0
1632210020000|2021-09-21 07:40:20|4271.72|4271.72|4271.12|4271.12|4271.72|4271.72|4271.12|4271.12|0
1632210030000|2021-09-21 07:40:30|4270.82|4270.82|4268.39|4268.39|4270.82|4270.82|4268.39|4268.39|0
1632210040000|2021-09-21 07:40:40|4268.37|4268.37|4268.67|4268.67|4268.67|4268.67|4268.37|4268.37|0
1632210050000|2021-09-21 07:40:50|4268.55|4268.55|4267.5|4267.5|4268.55|4268.55|4267.5|4267.5|0
1632210060000|2021-09-21 07:41:00|4268.4|4268.4|4268.71|4268.71|4268.71|4268.71|4268.4|4268.4|0
1632210070000|2021-09-21 07:41:10|4269.01|4269.01|4268.92|4268.92|4269.01|4269.01|4268.92|4268.92|0
1632210080000|2021-09-21 07:41:20|4269.36|4269.36|4269.63|4269.63|4269.63|4269.63|4269.21|4269.21|0
1632210090000|2021-09-21 07:41:30|4269.48|4269.48|4269.18|4269.18|4269.48|4269.48|4269.18|4269.18|0
1632210100000|2021-09-21 07:41:40|4269.48|4269.48|4269.39|4269.39|4269.48|4269.48|4269.39|4269.39|0
1632210110000|2021-09-21 07:41:50|4269.42|4269.42|4269.11|4269.11|4269.42|4269.42|4269.11|4269.11|0
1632210120000|2021-09-21 07:42:00|4269.56|4269.56|4270.15|4270.15|4270.32|4270.32|4269.56|4269.56|0
1632210130000|2021-09-21 07:42:10|4270|4270|4270.06|4270.06|4270.15|4270.15|4269.85|4269.85|0
1632210140000|2021-09-21 07:42:20|4270.15|4270.15|4268.95|4268.95|4270.15|4270.15|4268.95|4268.95|0
1632210150000|2021-09-21 07:42:30|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|0
1632210160000|2021-09-21 07:42:40|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|0
1632210170000|2021-09-21 07:42:50|4267.95|4267.95|4268.1|4268.1|4268.1|4268.1|4267.65|4267.65|0
1632210180000|2021-09-21 07:43:00|4268.25|4268.25|4268.85|4268.85|4269.45|4269.45|4268.25|4268.25|0
1632210190000|2021-09-21 07:43:10|4268.7|4268.7|4268.11|4268.11|4268.7|4268.7|4268.11|4268.11|0
1632210200000|2021-09-21 07:43:20|4268.29|4268.29|4268.29|4268.29|4268.29|4268.29|4268.29|4268.29|0
1632210210000|2021-09-21 07:43:30|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|0
1632210220000|2021-09-21 07:43:40|4268.81|4268.81|4268.51|4268.51|4268.81|4268.81|4268.51|4268.51|0
1632210230000|2021-09-21 07:43:50|4268.81|4268.81|4268.51|4268.51|4269.11|4269.11|4268.51|4268.51|0
1632210240000|2021-09-21 07:44:00|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|0
1632210260000|2021-09-21 07:44:20|4268.06|4268.06|4267.75|4267.75|4268.06|4268.06|4267.75|4267.75|0
1632210270000|2021-09-21 07:44:30|4267.7|4267.7|4267.74|4267.74|4267.74|4267.74|4267.7|4267.7|0
1632210280000|2021-09-21 07:44:40|4268.04|4268.04|4267.9|4267.9|4268.04|4268.04|4267.9|4267.9|0
1632210300000|2021-09-21 07:45:00|4268.43|4268.43|4270.33|4270.33|4270.33|4270.33|4268.43|4268.43|0
1632210310000|2021-09-21 07:45:10|4270.02|4270.02|4270.23|4270.23|4270.62|4270.62|4270.02|4270.02|0
1632210330000|2021-09-21 07:45:30|4271.07|4271.07|4270.38|4270.38|4271.07|4271.07|4270.38|4270.38|0
1632210340000|2021-09-21 07:45:40|4270.29|4270.29|4270.72|4270.72|4270.72|4270.72|4270.29|4270.29|0
1632210350000|2021-09-21 07:45:50|4270.81|4270.81|4271|4271|4271|4271|4270.81|4270.81|0
1632210360000|2021-09-21 07:46:00|4271.3|4271.3|4272.4|4272.4|4272.4|4272.4|4271.3|4271.3|0
1632210370000|2021-09-21 07:46:10|4272.1|4272.1|4272.07|4272.07|4272.1|4272.1|4272.07|4272.07|0
1632210390000|2021-09-21 07:46:30|4272.98|4272.98|4272.18|4272.18|4272.98|4272.98|4272.18|4272.18|0
1632210400000|2021-09-21 07:46:40|4271.43|4271.43|4272.25|4272.25|4272.25|4272.25|4271.43|4271.43|0
1632210410000|2021-09-21 07:46:50|4272.51|4272.51|4272.66|4272.66|4272.66|4272.66|4272.51|4272.51|0
1632210430000|2021-09-21 07:47:10|4272.75|4272.75|4272.75|4272.75|4272.75|4272.75|4272.75|4272.75|0
1632210440000|2021-09-21 07:47:20|4272.45|4272.45|4271.83|4271.83|4272.45|4272.45|4271.83|4271.83|0
1632210460000|2021-09-21 07:47:40|4272.07|4272.07|4272.01|4272.01|4272.07|4272.07|4272.01|4272.01|0
1632210480000|2021-09-21 07:48:00|4272.31|4272.31|4272.76|4272.76|4272.76|4272.76|4272.31|4272.31|0
1632210490000|2021-09-21 07:48:10|4272.85|4272.85|4272.61|4272.61|4272.85|4272.85|4272.61|4272.61|0
1632210500000|2021-09-21 07:48:20|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|0
1632210510000|2021-09-21 07:48:30|4273.37|4273.37|4273.26|4273.26|4273.37|4273.37|4273.26|4273.26|0
1632210530000|2021-09-21 07:48:50|4272.95|4272.95|4272.78|4272.78|4272.95|4272.95|4272.78|4272.78|0
1632210540000|2021-09-21 07:49:00|4273.07|4273.07|4273.13|4273.13|4273.13|4273.13|4272.92|4272.92|0
1632210550000|2021-09-21 07:49:10|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|0
1632210570000|2021-09-21 07:49:30|4272.53|4272.53|4271.27|4271.27|4272.53|4272.53|4271.27|4271.27|0
1632210580000|2021-09-21 07:49:40|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|0
1632210590000|2021-09-21 07:49:50|4271.01|4271.01|4271.46|4271.46|4271.46|4271.46|4271.01|4271.01|0
1632210600000|2021-09-21 07:50:00|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|0
1632210610000|2021-09-21 07:50:10|4271.46|4271.46|4272.15|4272.15|4272.15|4272.15|4271.46|4271.46|0
1632210620000|2021-09-21 07:50:20|4271.97|4271.97|4272.65|4272.65|4272.65|4272.65|4271.97|4271.97|0
1632210630000|2021-09-21 07:50:30|4273.25|4273.25|4273.55|4273.55|4273.55|4273.55|4273.25|4273.25|0
1632210640000|2021-09-21 07:50:40|4273.85|4273.85|4273.85|4273.85|4273.85|4273.85|4273.85|4273.85|0
1632210650000|2021-09-21 07:50:50|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|0
1632210660000|2021-09-21 07:51:00|4274.03|4274.03|4273.6|4273.6|4274.2|4274.2|4273.6|4273.6|0
1632210670000|2021-09-21 07:51:10|4273.45|4273.45|4273.02|4273.02|4273.62|4273.62|4273.02|4273.02|0
1632210680000|2021-09-21 07:51:20|4273.08|4273.08|4272.76|4272.76|4273.08|4273.08|4272.76|4272.76|0
1632210690000|2021-09-21 07:51:30|4272.7|4272.7|4273.37|4273.37|4273.37|4273.37|4272.7|4272.7|0
1632210700000|2021-09-21 07:51:40|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|0
1632210720000|2021-09-21 07:52:00|4273.68|4273.68|4274.43|4274.43|4274.43|4274.43|4273.53|4273.53|0
1632210730000|2021-09-21 07:52:10|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|0
1632210740000|2021-09-21 07:52:20|4274.67|4274.67|4274.98|4274.98|4274.98|4274.98|4274.67|4274.67|0
1632210750000|2021-09-21 07:52:30|4274.83|4274.83|4274.22|4274.22|4274.83|4274.83|4274.22|4274.22|0
1632210770000|2021-09-21 07:52:50|4274.53|4274.53|4274.53|4274.53|4274.53|4274.53|4274.53|4274.53|0
1632210780000|2021-09-21 07:53:00|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|0
1632210790000|2021-09-21 07:53:10|4274.47|4274.47|4274.47|4274.47|4274.47|4274.47|4274.47|4274.47|0
1632210800000|2021-09-21 07:53:20|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|0
1632210810000|2021-09-21 07:53:30|4275.25|4275.25|4275.25|4275.25|4275.25|4275.25|4275.25|4275.25|0
1632210820000|2021-09-21 07:53:40|4275.16|4275.16|4275.25|4275.25|4275.25|4275.25|4275.16|4275.16|0
1632210830000|2021-09-21 07:53:50|4275.27|4275.27|4274.67|4274.67|4275.27|4275.27|4274.67|4274.67|0
1632210840000|2021-09-21 07:54:00|4274.52|4274.52|4273.33|4273.33|4274.52|4274.52|4273.33|4273.33|0
1632210870000|2021-09-21 07:54:30|4273.15|4273.15|4273.36|4273.36|4273.36|4273.36|4273.06|4273.06|0
1632210910000|2021-09-21 07:55:10|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|0
1632210920000|2021-09-21 07:55:20|4274.05|4274.05|4274.05|4274.05|4274.05|4274.05|4274.05|4274.05|0
1632210930000|2021-09-21 07:55:30|4274.2|4274.2|4274.35|4274.35|4274.5|4274.5|4274.2|4274.2|0
1632210940000|2021-09-21 07:55:40|4274.5|4274.5|4274.59|4274.59|4274.59|4274.59|4274.5|4274.5|0
1632210960000|2021-09-21 07:56:00|4275.34|4275.34|4275.34|4275.34|4275.34|4275.34|4275.34|4275.34|0
1632210970000|2021-09-21 07:56:10|4275.52|4275.52|4275.44|4275.44|4275.52|4275.52|4275.44|4275.44|0
1632210980000|2021-09-21 07:56:20|4275.49|4275.49|4275.87|4275.87|4275.87|4275.87|4275.49|4275.49|0
1632210990000|2021-09-21 07:56:30|4276.18|4276.18|4276.22|4276.22|4276.22|4276.22|4276.18|4276.18|0
1632211000000|2021-09-21 07:56:40|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|0
1632211010000|2021-09-21 07:56:50|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|0
1632211030000|2021-09-21 07:57:10|4276.78|4276.78|4276.58|4276.58|4276.89|4276.89|4276.54|4276.54|0
1632211050000|2021-09-21 07:57:30|4275.98|4275.98|4275.68|4275.68|4275.98|4275.98|4275.68|4275.68|0
1632211070000|2021-09-21 07:57:50|4275.37|4275.37|4275.43|4275.43|4275.48|4275.48|4275.37|4275.37|0
1632211090000|2021-09-21 07:58:10|4275.37|4275.37|4275.3|4275.3|4275.37|4275.37|4275.2|4275.2|0
1632211100000|2021-09-21 07:58:20|4274.7|4274.7|4275|4275|4275|4275|4274.7|4274.7|0
1632211110000|2021-09-21 07:58:30|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|0
1632211130000|2021-09-21 07:58:50|4275.54|4275.54|4275.5|4275.5|4275.54|4275.54|4275.5|4275.5|0
1632211140000|2021-09-21 07:59:00|4275.2|4275.2|4275.2|4275.2|4275.2|4275.2|4275.2|4275.2|0
1632211150000|2021-09-21 07:59:10|4274.9|4274.9|4274.9|4274.9|4274.9|4274.9|4274.9|4274.9|0
1632211160000|2021-09-21 07:59:20|4275.05|4275.05|4275.05|4275.05|4275.05|4275.05|4275.05|4275.05|0
1632211170000|2021-09-21 07:59:30|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|0
1632211180000|2021-09-21 07:59:40|4274.85|4274.85|4274.7|4274.7|4274.85|4274.85|4274.7|4274.7|0
1632211200000|2021-09-21 08:00:00|4275.3|4275.3|4276.86|4276.86|4277.16|4277.16|4275.15|4275.15|0
1632211210000|2021-09-21 08:00:10|4276.55|4276.55|4276.25|4276.25|4276.86|4276.86|4276.25|4276.25|0
1632211220000|2021-09-21 08:00:20|4275.95|4275.95|4275.65|4275.65|4275.95|4275.95|4275.65|4275.65|0
1632211230000|2021-09-21 08:00:30|4275.69|4275.69|4275.77|4275.77|4275.77|4275.77|4275.69|4275.69|0
1632211250000|2021-09-21 08:00:50|4275.92|4275.92|4276.29|4276.29|4276.29|4276.29|4275.92|4275.92|0
1632211260000|2021-09-21 08:01:00|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|0
1632211270000|2021-09-21 08:01:10|4276.45|4276.45|4277.04|4277.04|4277.04|4277.04|4276.45|4276.45|0
1632211280000|2021-09-21 08:01:20|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|0
1632211290000|2021-09-21 08:01:30|4276.8|4276.8|4276.35|4276.35|4276.8|4276.8|4276.35|4276.35|0
1632211300000|2021-09-21 08:01:40|4276.05|4276.05|4275.63|4275.63|4276.05|4276.05|4275.63|4275.63|0
1632211340000|2021-09-21 08:02:20|4275.51|4275.51|4275.51|4275.51|4275.51|4275.51|4275.51|4275.51|0
1632211350000|2021-09-21 08:02:30|4274.91|4274.91|4274.86|4274.86|4274.91|4274.91|4274.86|4274.86|0
1632211360000|2021-09-21 08:02:40|4274.92|4274.92|4275.69|4275.69|4275.69|4275.69|4274.92|4274.92|0
1632211370000|2021-09-21 08:02:50|4275.54|4275.54|4274.33|4274.33|4275.54|4275.54|4274.2|4274.2|0
1632211390000|2021-09-21 08:03:10|4274.93|4274.93|4274.93|4274.93|4274.93|4274.93|4274.93|4274.93|0
1632211400000|2021-09-21 08:03:20|4275.1|4275.1|4275.1|4275.1|4275.21|4275.21|4274.99|4274.99|0
1632211410000|2021-09-21 08:03:30|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|0
1632211430000|2021-09-21 08:03:50|4274.85|4274.85|4274.85|4274.85|4274.85|4274.85|4274.85|4274.85|0
1632211440000|2021-09-21 08:04:00|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|0
1632211450000|2021-09-21 08:04:10|4275.36|4275.36|4275.36|4275.36|4275.36|4275.36|4275.36|4275.36|0
1632211460000|2021-09-21 08:04:20|4275.51|4275.51|4274.91|4274.91|4275.51|4275.51|4274.91|4274.91|0
1632211480000|2021-09-21 08:04:40|4275.06|4275.06|4275.06|4275.06|4275.06|4275.06|4275.06|4275.06|0
1632211490000|2021-09-21 08:04:50|4275|4275|4274.94|4274.94|4275|4275|4274.89|4274.89|0
1632211530000|2021-09-21 08:05:30|4276.15|4276.15|4276.15|4276.15|4276.15|4276.15|4276.15|4276.15|0
1632211540000|2021-09-21 08:05:40|4276.45|4276.45|4276.45|4276.45|4276.45|4276.45|4276.45|4276.45|0
1632211550000|2021-09-21 08:05:50|4276.6|4276.6|4275.4|4275.4|4276.6|4276.6|4275.4|4275.4|0
1632211560000|2021-09-21 08:06:00|4275.7|4275.7|4275.8|4275.8|4275.8|4275.8|4275.7|4275.7|0
1632211570000|2021-09-21 08:06:10|4275.85|4275.85|4276.75|4276.75|4276.75|4276.75|4275.85|4275.85|0
1632211580000|2021-09-21 08:06:20|4276.79|4276.79|4277.26|4277.26|4277.26|4277.26|4276.79|4276.79|0
1632211590000|2021-09-21 08:06:30|4276.96|4276.96|4277|4277|4277|4277|4276.96|4276.96|0
1632211600000|2021-09-21 08:06:40|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|0
1632211610000|2021-09-21 08:06:50|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|0
1632211620000|2021-09-21 08:07:00|4276.44|4276.44|4276.74|4276.74|4276.74|4276.74|4276.44|4276.44|0
1632211630000|2021-09-21 08:07:10|4277.04|4277.04|4277.19|4277.19|4277.19|4277.19|4277.04|4277.04|0
1632211640000|2021-09-21 08:07:20|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|0
1632211650000|2021-09-21 08:07:30|4276.89|4276.89|4276.72|4276.72|4276.89|4276.89|4276.72|4276.72|0
1632211660000|2021-09-21 08:07:40|4277.02|4277.02|4276.72|4276.72|4277.02|4277.02|4276.72|4276.72|0
1632211670000|2021-09-21 08:07:50|4276.57|4276.57|4276.23|4276.23|4276.57|4276.57|4276.23|4276.23|0
1632211690000|2021-09-21 08:08:10|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|0
1632211700000|2021-09-21 08:08:20|4277.43|4277.43|4277.61|4277.61|4277.61|4277.61|4277.43|4277.43|0
1632211720000|2021-09-21 08:08:40|4277.31|4277.31|4276.62|4276.62|4277.31|4277.31|4276.62|4276.62|0
1632211730000|2021-09-21 08:08:50|4276.53|4276.53|4276.31|4276.31|4276.53|4276.53|4276.31|4276.31|0
1632211740000|2021-09-21 08:09:00|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|0
1632211760000|2021-09-21 08:09:20|4275.86|4275.86|4275.86|4275.86|4275.86|4275.86|4275.86|4275.86|0
1632211770000|2021-09-21 08:09:30|4275.88|4275.88|4275.62|4275.62|4275.88|4275.88|4275.62|4275.62|0
1632211780000|2021-09-21 08:09:40|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|0
1632211790000|2021-09-21 08:09:50|4275.98|4275.98|4276.01|4276.01|4276.01|4276.01|4275.98|4275.98|0
1632211800000|2021-09-21 08:10:00|4276.31|4276.31|4276.46|4276.46|4276.46|4276.46|4276.31|4276.31|0
1632211810000|2021-09-21 08:10:10|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|0
1632211820000|2021-09-21 08:10:20|4276.46|4276.46|4276.4|4276.4|4276.46|4276.46|4276.31|4276.31|0
1632211840000|2021-09-21 08:10:40|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|0
1632211850000|2021-09-21 08:10:50|4276.25|4276.25|4276.16|4276.16|4276.25|4276.25|4276.16|4276.16|0
1632211860000|2021-09-21 08:11:00|4276.12|4276.12|4275.64|4275.64|4276.12|4276.12|4275.43|4275.43|0
1632211870000|2021-09-21 08:11:10|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|0
1632211880000|2021-09-21 08:11:20|4275.58|4275.58|4274.7|4274.7|4275.74|4275.74|4274.7|4274.7|0
1632211910000|2021-09-21 08:11:50|4274.39|4274.39|4274.02|4274.02|4274.39|4274.39|4274.02|4274.02|0
1632211920000|2021-09-21 08:12:00|4274.32|4274.32|4274.59|4274.59|4274.59|4274.59|4274.32|4274.32|0
1632211930000|2021-09-21 08:12:10|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|0
1632211940000|2021-09-21 08:12:20|4274.68|4274.68|4274.53|4274.53|4274.71|4274.71|4274.53|4274.53|0
1632211950000|2021-09-21 08:12:30|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|0
1632211960000|2021-09-21 08:12:40|4274.75|4274.75|4274.72|4274.72|4274.77|4274.77|4274.72|4274.72|0
1632211980000|2021-09-21 08:13:00|4275.02|4275.02|4275.02|4275.02|4275.02|4275.02|4275.02|4275.02|0
1632211990000|2021-09-21 08:13:10|4275.17|4275.17|4276.01|4276.01|4276.01|4276.01|4275.02|4275.02|0
1632212000000|2021-09-21 08:13:20|4275.92|4275.92|4275.98|4275.98|4276.06|4276.06|4275.92|4275.92|0
1632212010000|2021-09-21 08:13:30|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|0
1632212020000|2021-09-21 08:13:40|4276.21|4276.21|4275.76|4275.76|4276.21|4276.21|4275.76|4275.76|0
1632212030000|2021-09-21 08:13:50|4275.62|4275.62|4275.67|4275.67|4275.76|4275.76|4275.62|4275.62|0
1632212040000|2021-09-21 08:14:00|4275.38|4275.38|4275.67|4275.67|4275.67|4275.67|4275.23|4275.23|0
1632212050000|2021-09-21 08:14:10|4275.97|4275.97|4276.14|4276.14|4276.14|4276.14|4275.94|4275.94|0
1632212060000|2021-09-21 08:14:20|4275.85|4275.85|4275.85|4275.85|4275.85|4275.85|4275.85|4275.85|0
1632212080000|2021-09-21 08:14:40|4275.24|4275.24|4274.85|4274.85|4275.24|4275.24|4274.85|4274.85|0
1632212090000|2021-09-21 08:14:50|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|0
1632212100000|2021-09-21 08:15:00|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|0
1632212110000|2021-09-21 08:15:10|4273.65|4273.65|4273.95|4273.95|4273.95|4273.95|4273.65|4273.65|0
1632212130000|2021-09-21 08:15:30|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|0
1632212140000|2021-09-21 08:15:40|4274.68|4274.68|4274.68|4274.68|4274.68|4274.68|4274.68|4274.68|0
1632212150000|2021-09-21 08:15:50|4274.59|4274.59|4274.59|4274.59|4274.59|4274.59|4274.59|4274.59|0
1632212160000|2021-09-21 08:16:00|4274.89|4274.89|4273.39|4273.39|4274.89|4274.89|4273.39|4273.39|0
1632212180000|2021-09-21 08:16:20|4273.1|4273.1|4272.77|4272.77|4273.1|4273.1|4272.77|4272.77|0
1632212190000|2021-09-21 08:16:30|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|0
1632212200000|2021-09-21 08:16:40|4272.3|4272.3|4272|4272|4272.3|4272.3|4272|4272|0
1632212220000|2021-09-21 08:17:00|4271.92|4271.92|4272.36|4272.36|4272.36|4272.36|4271.92|4271.92|0
1632212230000|2021-09-21 08:17:10|4271.45|4271.45|4271.45|4271.45|4271.45|4271.45|4271.45|4271.45|0
1632212240000|2021-09-21 08:17:20|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|0
1632212250000|2021-09-21 08:17:30|4272.35|4272.35|4272.4|4272.4|4272.42|4272.42|4272.35|4272.35|0
1632212260000|2021-09-21 08:17:40|4271.8|4271.8|4271.2|4271.2|4271.8|4271.8|4270.91|4270.91|0
1632212270000|2021-09-21 08:17:50|4271.05|4271.05|4271.05|4271.05|4271.05|4271.05|4271.05|4271.05|0
1632212280000|2021-09-21 08:18:00|4270.75|4270.75|4270.27|4270.27|4271.05|4271.05|4270.27|4270.27|0
1632212290000|2021-09-21 08:18:10|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|0
1632212340000|2021-09-21 08:19:00|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|0
1632212350000|2021-09-21 08:19:10|4270.12|4270.12|4270.27|4270.27|4270.27|4270.27|4269.97|4269.97|0
1632212370000|2021-09-21 08:19:30|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|0
1632212390000|2021-09-21 08:19:50|4270.52|4270.52|4271.27|4271.27|4271.27|4271.27|4270.52|4270.52|0
1632212400000|2021-09-21 08:20:00|4271.12|4271.12|4270.97|4270.97|4271.12|4271.12|4270.97|4270.97|0
1632212410000|2021-09-21 08:20:10|4271.06|4271.06|4271.58|4271.58|4271.58|4271.58|4270.97|4270.97|0
1632212420000|2021-09-21 08:20:20|4271.67|4271.67|4271.97|4271.97|4271.97|4271.97|4271.67|4271.67|0
1632212430000|2021-09-21 08:20:30|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|0
1632212440000|2021-09-21 08:20:40|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|0
1632212450000|2021-09-21 08:20:50|4272.18|4272.18|4271.73|4271.73|4272.18|4272.18|4271.73|4271.73|0
1632212460000|2021-09-21 08:21:00|4271.44|4271.44|4271.44|4271.44|4271.44|4271.44|4271.44|4271.44|0
1632212470000|2021-09-21 08:21:10|4271.13|4271.13|4271.13|4271.13|4271.13|4271.13|4271.13|4271.13|0
1632212480000|2021-09-21 08:21:20|4270.99|4270.99|4271.11|4271.11|4271.13|4271.13|4270.99|4270.99|0
1632212490000|2021-09-21 08:21:30|4270.51|4270.51|4270.47|4270.47|4270.51|4270.51|4270.47|4270.47|0
1632212500000|2021-09-21 08:21:40|4270.38|4270.38|4270.19|4270.19|4270.38|4270.38|4270.19|4270.19|0
1632212510000|2021-09-21 08:21:50|4270.04|4270.04|4269.84|4269.84|4270.04|4270.04|4269.84|4269.84|0
1632212520000|2021-09-21 08:22:00|4271.49|4271.49|4271.49|4271.49|4271.49|4271.49|4271.49|4271.49|0
1632212530000|2021-09-21 08:22:10|4271.58|4271.58|4271.34|4271.34|4271.58|4271.58|4271.34|4271.34|0
1632212540000|2021-09-21 08:22:20|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|0
1632212560000|2021-09-21 08:22:40|4270.65|4270.65|4270.21|4270.21|4270.65|4270.65|4270.21|4270.21|0
1632212570000|2021-09-21 08:22:50|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|0
1632212580000|2021-09-21 08:23:00|4269.91|4269.91|4269.55|4269.55|4269.91|4269.91|4268.86|4268.86|0
1632212590000|2021-09-21 08:23:10|4269.41|4269.41|4269.61|4269.61|4269.61|4269.61|4269.41|4269.41|0
1632212610000|2021-09-21 08:23:30|4269.46|4269.46|4268.29|4268.29|4269.46|4269.46|4267.51|4267.51|0
1632212620000|2021-09-21 08:23:40|4267.99|4267.99|4268.14|4268.14|4268.14|4268.14|4267.85|4267.85|0
1632212630000|2021-09-21 08:23:50|4269.28|4269.28|4269.13|4269.13|4269.28|4269.28|4269.13|4269.13|0
1632212640000|2021-09-21 08:24:00|4269.1|4269.1|4268.4|4268.4|4269.14|4269.14|4268.4|4268.4|0
1632212650000|2021-09-21 08:24:10|4268.33|4268.33|4268.21|4268.21|4268.33|4268.33|4268.21|4268.21|0
1632212660000|2021-09-21 08:24:20|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|0
1632212670000|2021-09-21 08:24:30|4267.47|4267.47|4266.71|4266.71|4267.47|4267.47|4266.71|4266.71|0
1632212680000|2021-09-21 08:24:40|4266.86|4266.86|4267.31|4267.31|4267.31|4267.31|4266.86|4266.86|0
1632212690000|2021-09-21 08:24:50|4267.34|4267.34|4267.39|4267.39|4267.48|4267.48|4267.34|4267.34|0
1632212700000|2021-09-21 08:25:00|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|0
1632212710000|2021-09-21 08:25:10|4267.12|4267.12|4268.11|4268.11|4268.11|4268.11|4267.12|4267.12|0
1632212720000|2021-09-21 08:25:20|4268.26|4268.26|4269.03|4269.03|4269.03|4269.03|4268.26|4268.26|0
1632212730000|2021-09-21 08:25:30|4268.88|4268.88|4269.58|4269.58|4269.58|4269.58|4268.88|4268.88|0
1632212740000|2021-09-21 08:25:40|4269.62|4269.62|4270.22|4270.22|4270.22|4270.22|4269.62|4269.62|0
1632212750000|2021-09-21 08:25:50|4270.27|4270.27|4270.31|4270.31|4270.31|4270.31|4270.27|4270.27|0
1632212760000|2021-09-21 08:26:00|4270.17|4270.17|4270.12|4270.12|4270.17|4270.17|4270.12|4270.12|0
1632212770000|2021-09-21 08:26:10|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|4269.67|4269.67|0
1632212780000|2021-09-21 08:26:20|4270.57|4270.57|4271.18|4271.18|4271.18|4271.18|4270.57|4270.57|0
1632212790000|2021-09-21 08:26:30|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|0
1632212800000|2021-09-21 08:26:40|4270.73|4270.73|4270.99|4270.99|4270.99|4270.99|4270.73|4270.73|0
1632212810000|2021-09-21 08:26:50|4271.08|4271.08|4271.12|4271.12|4271.17|4271.17|4271.08|4271.08|0
1632212820000|2021-09-21 08:27:00|4270.97|4270.97|4271.43|4271.43|4271.43|4271.43|4270.83|4270.83|0
1632212830000|2021-09-21 08:27:10|4271.58|4271.58|4271.67|4271.67|4271.67|4271.67|4271.58|4271.58|0
1632212850000|2021-09-21 08:27:30|4272.27|4272.27|4272.27|4272.27|4272.27|4272.27|4272.27|4272.27|0
1632212860000|2021-09-21 08:27:40|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|0
1632212870000|2021-09-21 08:27:50|4272.91|4272.91|4272.83|4272.83|4272.91|4272.91|4272.83|4272.83|0
1632212880000|2021-09-21 08:28:00|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|0
1632212900000|2021-09-21 08:28:20|4272.81|4272.81|4271.33|4271.33|4272.83|4272.83|4271.33|4271.33|0
1632212910000|2021-09-21 08:28:30|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|0
1632212920000|2021-09-21 08:28:40|4271.48|4271.48|4272.14|4272.14|4272.14|4272.14|4271.25|4271.25|0
1632212930000|2021-09-21 08:28:50|4272.09|4272.09|4271.64|4271.64|4272.09|4272.09|4271.64|4271.64|0
1632212940000|2021-09-21 08:29:00|4271.6|4271.6|4271.75|4271.75|4271.75|4271.75|4271.6|4271.6|0
1632212950000|2021-09-21 08:29:10|4271.77|4271.77|4271.79|4271.79|4271.79|4271.79|4271.77|4271.77|0
1632212960000|2021-09-21 08:29:20|4272.4|4272.4|4272.7|4272.7|4272.7|4272.7|4272.4|4272.4|0
1632212970000|2021-09-21 08:29:30|4272.65|4272.65|4273.15|4273.15|4273.15|4273.15|4272.61|4272.61|0
1632212980000|2021-09-21 08:29:40|4273.2|4273.2|4273.31|4273.31|4273.35|4273.35|4273.2|4273.2|0
1632212990000|2021-09-21 08:29:50|4274.52|4274.52|4274.66|4274.66|4274.66|4274.66|4274.52|4274.52|0
1632213000000|2021-09-21 08:30:00|4274.81|4274.81|4274.97|4274.97|4275.11|4275.11|4274.81|4274.81|0
1632213010000|2021-09-21 08:30:10|4274.82|4274.82|4274.17|4274.17|4274.82|4274.82|4274.17|4274.17|0
1632213020000|2021-09-21 08:30:20|4274.21|4274.21|4274.7|4274.7|4274.7|4274.7|4274.21|4274.21|0
1632213030000|2021-09-21 08:30:30|4274.79|4274.79|4274.68|4274.68|4274.79|4274.79|4274.56|4274.56|0
1632213040000|2021-09-21 08:30:40|4274.64|4274.64|4274.64|4274.64|4274.64|4274.64|4274.64|4274.64|0
1632213050000|2021-09-21 08:30:50|4274.79|4274.79|4275.13|4275.13|4275.13|4275.13|4274.79|4274.79|0
1632213060000|2021-09-21 08:31:00|4275.22|4275.22|4275.13|4275.13|4275.22|4275.22|4275.13|4275.13|0
1632213070000|2021-09-21 08:31:10|4275.04|4275.04|4275.01|4275.01|4275.04|4275.04|4274.95|4274.95|0
1632213080000|2021-09-21 08:31:20|4274.7|4274.7|4273.96|4273.96|4274.7|4274.7|4273.96|4273.96|0
1632213100000|2021-09-21 08:31:40|4273.85|4273.85|4273.77|4273.77|4273.85|4273.85|4273.77|4273.77|0
1632213110000|2021-09-21 08:31:50|4274.07|4274.07|4274.62|4274.62|4274.62|4274.62|4274.01|4274.01|0
1632213120000|2021-09-21 08:32:00|4274.77|4274.77|4274.75|4274.75|4274.77|4274.77|4274.73|4274.73|0
1632213130000|2021-09-21 08:32:10|4274.57|4274.57|4274.53|4274.53|4274.57|4274.57|4274.53|4274.53|0
1632213140000|2021-09-21 08:32:20|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|0
1632213150000|2021-09-21 08:32:30|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|0
1632213160000|2021-09-21 08:32:40|4275.54|4275.54|4275.24|4275.24|4275.54|4275.54|4275.24|4275.24|0
1632213180000|2021-09-21 08:33:00|4275.54|4275.54|4276.21|4276.21|4276.21|4276.21|4275.54|4275.54|0
1632213190000|2021-09-21 08:33:10|4276.51|4276.51|4277.2|4277.2|4277.2|4277.2|4276.51|4276.51|0
1632213210000|2021-09-21 08:33:30|4276.9|4276.9|4276.6|4276.6|4276.9|4276.9|4276.6|4276.6|0
1632213220000|2021-09-21 08:33:40|4276.51|4276.51|4276.42|4276.42|4276.51|4276.51|4276.42|4276.42|0
1632213230000|2021-09-21 08:33:50|4276.72|4276.72|4277.02|4277.02|4277.02|4277.02|4276.72|4276.72|0
1632213240000|2021-09-21 08:34:00|4276.87|4276.87|4276.96|4276.96|4276.96|4276.96|4276.87|4276.87|0
1632213260000|2021-09-21 08:34:20|4278.16|4278.16|4278.31|4278.31|4278.31|4278.31|4278.16|4278.16|0
1632213270000|2021-09-21 08:34:30|4277.71|4277.71|4277.56|4277.56|4277.71|4277.71|4277.56|4277.56|0
1632213280000|2021-09-21 08:34:40|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|0
1632213290000|2021-09-21 08:34:50|4276.81|4276.81|4277.83|4277.83|4277.83|4277.83|4276.81|4276.81|0
1632213300000|2021-09-21 08:35:00|4277.87|4277.87|4278.34|4278.34|4278.34|4278.34|4277.87|4277.87|0
1632213310000|2021-09-21 08:35:10|4278.94|4278.94|4279.26|4279.26|4279.51|4279.51|4278.94|4278.94|0
1632213320000|2021-09-21 08:35:20|4279.66|4279.66|4279.12|4279.12|4279.66|4279.66|4279.12|4279.12|0
1632213330000|2021-09-21 08:35:30|4278.82|4278.82|4278.69|4278.69|4278.82|4278.82|4278.65|4278.65|0
1632213340000|2021-09-21 08:35:40|4278.99|4278.99|4278.84|4278.84|4278.99|4278.99|4278.84|4278.84|0
1632213360000|2021-09-21 08:36:00|4278.69|4278.69|4278.39|4278.39|4278.69|4278.69|4278.39|4278.39|0
1632213370000|2021-09-21 08:36:10|4278.28|4278.28|4278.16|4278.16|4278.28|4278.28|4278.16|4278.16|0
1632213380000|2021-09-21 08:36:20|4278.46|4278.46|4279.06|4279.06|4279.06|4279.06|4278.46|4278.46|0
1632213390000|2021-09-21 08:36:30|4278.97|4278.97|4278.97|4278.97|4278.97|4278.97|4278.97|4278.97|0
1632213400000|2021-09-21 08:36:40|4279.27|4279.27|4279.18|4279.18|4279.27|4279.27|4279.18|4279.18|0
1632213410000|2021-09-21 08:36:50|4279.33|4279.33|4279.51|4279.51|4279.51|4279.51|4279.18|4279.18|0
1632213420000|2021-09-21 08:37:00|4280.11|4280.11|4279.81|4279.81|4280.11|4280.11|4279.81|4279.81|0
1632213430000|2021-09-21 08:37:10|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|0
1632213440000|2021-09-21 08:37:20|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|0
1632213450000|2021-09-21 08:37:30|4278.97|4278.97|4278.97|4278.97|4278.97|4278.97|4278.97|4278.97|0
1632213470000|2021-09-21 08:37:50|4279.12|4279.12|4278.97|4278.97|4279.12|4279.12|4278.97|4278.97|0
1632213480000|2021-09-21 08:38:00|4279.15|4279.15|4279|4279|4279.15|4279.15|4279|4279|0
1632213490000|2021-09-21 08:38:10|4278.92|4278.92|4278.72|4278.72|4278.92|4278.92|4278.72|4278.72|0
1632213500000|2021-09-21 08:38:20|4278.87|4278.87|4279.47|4279.47|4279.47|4279.47|4278.87|4278.87|0
1632213520000|2021-09-21 08:38:40|4279.77|4279.77|4280.67|4280.67|4280.67|4280.67|4279.77|4279.77|0
1632213530000|2021-09-21 08:38:50|4280.82|4280.82|4280.52|4280.52|4281.12|4281.12|4280.52|4280.52|0
1632213540000|2021-09-21 08:39:00|4280.34|4280.34|4280.55|4280.55|4280.55|4280.55|4280.25|4280.25|0
1632213550000|2021-09-21 08:39:10|4280.86|4280.86|4281.16|4281.16|4281.16|4281.16|4280.86|4280.86|0
1632213580000|2021-09-21 08:39:40|4281.31|4281.31|4281.61|4281.61|4281.91|4281.91|4281.31|4281.31|0
1632213590000|2021-09-21 08:39:50|4281.31|4281.31|4281.31|4281.31|4281.31|4281.31|4281.31|4281.31|0
1632213600000|2021-09-21 08:40:00|4281.4|4281.4|4281.22|4281.22|4281.4|4281.4|4281.22|4281.22|0
1632213610000|2021-09-21 08:40:10|4280.62|4280.62|4280.16|4280.16|4280.62|4280.62|4280.02|4280.02|0
1632213620000|2021-09-21 08:40:20|4280.46|4280.46|4281.01|4281.01|4281.06|4281.06|4280.46|4280.46|0
1632213630000|2021-09-21 08:40:30|4281.31|4281.31|4281.38|4281.38|4281.46|4281.46|4281.31|4281.31|0
1632213640000|2021-09-21 08:40:40|4281.29|4281.29|4281.29|4281.29|4281.88|4281.88|4281.29|4281.29|0
1632213660000|2021-09-21 08:41:00|4281.23|4281.23|4281.08|4281.08|4281.23|4281.23|4281.08|4281.08|0
1632213670000|2021-09-21 08:41:10|4281.03|4281.03|4280.95|4280.95|4281.03|4281.03|4280.95|4280.95|0
1632213680000|2021-09-21 08:41:20|4280.04|4280.04|4278.84|4278.84|4280.04|4280.04|4278.84|4278.84|0
1632213690000|2021-09-21 08:41:30|4279.14|4279.14|4278.84|4278.84|4279.14|4279.14|4278.84|4278.84|0
1632213700000|2021-09-21 08:41:40|4279.14|4279.14|4278.06|4278.06|4279.14|4279.14|4278.02|4278.02|0
1632213710000|2021-09-21 08:41:50|4277.75|4277.75|4278.06|4278.06|4278.06|4278.06|4277.45|4277.45|0
1632213720000|2021-09-21 08:42:00|4278.66|4278.66|4280.46|4280.46|4280.64|4280.64|4278.66|4278.66|0
1632213730000|2021-09-21 08:42:10|4280.37|4280.37|4280.37|4280.37|4280.37|4280.37|4280.37|4280.37|0
1632213750000|2021-09-21 08:42:30|4280.41|4280.41|4280.41|4280.41|4280.41|4280.41|4280.41|4280.41|0
1632213760000|2021-09-21 08:42:40|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|0
1632213780000|2021-09-21 08:43:00|4280.26|4280.26|4281.47|4281.47|4281.47|4281.47|4280.26|4280.26|0
1632213790000|2021-09-21 08:43:10|4281.77|4281.77|4281.95|4281.95|4281.95|4281.95|4281.77|4281.77|0
1632213800000|2021-09-21 08:43:20|4282.03|4282.03|4282.64|4282.64|4282.64|4282.64|4282.03|4282.03|0
1632213810000|2021-09-21 08:43:30|4282.55|4282.55|4282.46|4282.46|4282.55|4282.55|4282.46|4282.46|0
1632213850000|2021-09-21 08:44:10|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|0
1632213860000|2021-09-21 08:44:20|4283.01|4283.01|4283.01|4283.01|4283.01|4283.01|4283.01|4283.01|0
1632213870000|2021-09-21 08:44:30|4282.93|4282.93|4282.77|4282.77|4283.37|4283.37|4282.77|4282.77|0
1632213900000|2021-09-21 08:45:00|4283.07|4283.07|4282.47|4282.47|4283.07|4283.07|4282.47|4282.47|0
1632213910000|2021-09-21 08:45:10|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|0
1632213920000|2021-09-21 08:45:20|4282.58|4282.58|4282.58|4282.58|4282.58|4282.58|4282.58|4282.58|0
1632213930000|2021-09-21 08:45:30|4282.5|4282.5|4282.5|4282.5|4282.5|4282.5|4282.5|4282.5|0
1632213970000|2021-09-21 08:46:10|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|0
1632214000000|2021-09-21 08:46:40|4282.63|4282.63|4282.56|4282.56|4282.86|4282.86|4282.56|4282.56|0
1632214010000|2021-09-21 08:46:50|4283.46|4283.46|4283.5|4283.5|4283.5|4283.5|4283.46|4283.46|0
1632214020000|2021-09-21 08:47:00|4284.11|4284.11|4284.2|4284.2|4284.2|4284.2|4284.11|4284.11|0
1632214040000|2021-09-21 08:47:20|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|0
1632214070000|2021-09-21 08:47:50|4283.63|4283.63|4283.69|4283.69|4283.69|4283.69|4283.63|4283.63|0
1632214080000|2021-09-21 08:48:00|4284.29|4284.29|4283.65|4283.65|4284.29|4284.29|4283.65|4283.65|0
1632214090000|2021-09-21 08:48:10|4283.61|4283.61|4283.67|4283.67|4283.67|4283.67|4283.52|4283.52|0
1632214100000|2021-09-21 08:48:20|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|0
1632214110000|2021-09-21 08:48:30|4284.73|4284.73|4284.58|4284.58|4284.73|4284.73|4284.58|4284.58|0
1632214120000|2021-09-21 08:48:40|4284.43|4284.43|4283.88|4283.88|4284.43|4284.43|4283.83|4283.83|0
1632214140000|2021-09-21 08:49:00|4283.59|4283.59|4283.34|4283.34|4283.59|4283.59|4283.12|4283.12|0
1632214150000|2021-09-21 08:49:10|4283.17|4283.17|4282.87|4282.87|4283.17|4283.17|4282.87|4282.87|0
1632214160000|2021-09-21 08:49:20|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|0
1632214170000|2021-09-21 08:49:30|4282.87|4282.87|4282.87|4282.87|4282.87|4282.87|4282.87|4282.87|0
1632214190000|2021-09-21 08:49:50|4282.72|4282.72|4282.72|4282.72|4282.72|4282.72|4282.72|4282.72|0
1632214200000|2021-09-21 08:50:00|4282.12|4282.12|4282.72|4282.72|4283.32|4283.32|4282.12|4282.12|0
1632214210000|2021-09-21 08:50:10|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|0
1632214220000|2021-09-21 08:50:20|4283.38|4283.38|4283.4|4283.4|4283.4|4283.4|4283.38|4283.38|0
1632214260000|2021-09-21 08:51:00|4283.7|4283.7|4284.12|4284.12|4284.3|4284.3|4283.7|4283.7|0
1632214270000|2021-09-21 08:51:10|4284.21|4284.21|4284.21|4284.21|4284.21|4284.21|4284.21|4284.21|0
1632214280000|2021-09-21 08:51:20|4284.81|4284.81|4284.81|4284.81|4284.81|4284.81|4284.81|4284.81|0
1632214290000|2021-09-21 08:51:30|4284.51|4284.51|4285.08|4285.08|4285.08|4285.08|4284.51|4284.51|0
1632214300000|2021-09-21 08:51:40|4284.78|4284.78|4284.93|4284.93|4285.08|4285.08|4284.78|4284.78|0
1632214310000|2021-09-21 08:51:50|4285.08|4285.08|4284.97|4284.97|4285.08|4285.08|4284.97|4284.97|0
1632214320000|2021-09-21 08:52:00|4284.91|4284.91|4284.8|4284.8|4285.03|4285.03|4284.8|4284.8|0
1632214330000|2021-09-21 08:52:10|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|0
1632214340000|2021-09-21 08:52:20|4284.62|4284.62|4284.71|4284.71|4284.71|4284.71|4284.62|4284.62|0
1632214350000|2021-09-21 08:52:30|4284.63|4284.63|4284.67|4284.67|4284.67|4284.67|4284.63|4284.63|0
1632214360000|2021-09-21 08:52:40|4284.71|4284.71|4284.89|4284.89|4284.89|4284.89|4284.71|4284.71|0
1632214370000|2021-09-21 08:52:50|4285.19|4285.19|4285.49|4285.49|4286.09|4286.09|4285.19|4285.19|0
1632214400000|2021-09-21 08:53:20|4285.45|4285.45|4285.5|4285.5|4285.5|4285.5|4285.45|4285.45|0
1632214410000|2021-09-21 08:53:30|4285.46|4285.46|4285.46|4285.46|4285.46|4285.46|4285.46|4285.46|0
1632214440000|2021-09-21 08:54:00|4285.63|4285.63|4285.74|4285.74|4285.74|4285.74|4285.52|4285.52|0
1632214450000|2021-09-21 08:54:10|4285.8|4285.8|4286.1|4286.1|4286.1|4286.1|4285.5|4285.5|0
1632214470000|2021-09-21 08:54:30|4285.8|4285.8|4285.71|4285.71|4285.8|4285.8|4285.71|4285.71|0
1632214490000|2021-09-21 08:54:50|4285.41|4285.41|4284.56|4284.56|4285.41|4285.41|4284.52|4284.52|0
1632214500000|2021-09-21 08:55:00|4284.58|4284.58|4284.66|4284.66|4284.66|4284.66|4284.58|4284.58|0
1632214510000|2021-09-21 08:55:10|4284.6|4284.6|4284|4284|4284.6|4284.6|4284|4284|0
1632214520000|2021-09-21 08:55:20|4284.15|4284.15|4284.15|4284.15|4284.29|4284.29|4284.15|4284.15|0
1632214540000|2021-09-21 08:55:40|4284.19|4284.19|4283.58|4283.58|4284.19|4284.19|4283.58|4283.58|0
1632214550000|2021-09-21 08:55:50|4283.64|4283.64|4283.64|4283.64|4283.64|4283.64|4283.64|4283.64|0
1632214560000|2021-09-21 08:56:00|4283.53|4283.53|4283.08|4283.08|4283.64|4283.64|4283.08|4283.08|0
1632214570000|2021-09-21 08:56:10|4283.38|4283.38|4283.69|4283.69|4283.83|4283.83|4283.38|4283.38|0
1632214580000|2021-09-21 08:56:20|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|0
1632214590000|2021-09-21 08:56:30|4283.22|4283.22|4282.84|4282.84|4283.22|4283.22|4282.84|4282.84|0
1632214600000|2021-09-21 08:56:40|4282.99|4282.99|4282.99|4282.99|4283.13|4283.13|4282.99|4282.99|0
1632214610000|2021-09-21 08:56:50|4282.54|4282.54|4282.84|4282.84|4282.84|4282.84|4282.54|4282.54|0
1632214620000|2021-09-21 08:57:00|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|0
1632214630000|2021-09-21 08:57:10|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|0
1632214640000|2021-09-21 08:57:20|4282.93|4282.93|4281.88|4281.88|4282.93|4282.93|4281.88|4281.88|0
1632214650000|2021-09-21 08:57:30|4281.79|4281.79|4282.41|4282.41|4282.41|4282.41|4281.79|4281.79|0
1632214660000|2021-09-21 08:57:40|4282.36|4282.36|4282.26|4282.26|4282.36|4282.36|4282.24|4282.24|0
1632214670000|2021-09-21 08:57:50|4282.35|4282.35|4282.65|4282.65|4282.65|4282.65|4282.35|4282.35|0
1632214680000|2021-09-21 08:58:00|4282.62|4282.62|4282.48|4282.48|4282.65|4282.65|4282.48|4282.48|0
1632214690000|2021-09-21 08:58:10|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|0
1632214700000|2021-09-21 08:58:20|4283.38|4283.38|4283.21|4283.21|4283.43|4283.43|4283.21|4283.21|0
1632214710000|2021-09-21 08:58:30|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|0
1632214720000|2021-09-21 08:58:40|4283.21|4283.21|4283.21|4283.21|4283.21|4283.21|4283.21|4283.21|0
1632214730000|2021-09-21 08:58:50|4283.35|4283.35|4283.96|4283.96|4283.96|4283.96|4283.35|4283.35|0
1632214750000|2021-09-21 08:59:10|4283.84|4283.84|4284.5|4284.5|4284.61|4284.61|4283.84|4283.84|0
1632214760000|2021-09-21 08:59:20|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|0
1632214770000|2021-09-21 08:59:30|4284.85|4284.85|4285.12|4285.12|4285.12|4285.12|4284.85|4284.85|0
1632214780000|2021-09-21 08:59:40|4285.42|4285.42|4285.37|4285.37|4285.42|4285.42|4285.37|4285.37|0
1632214790000|2021-09-21 08:59:50|4285.42|4285.42|4285.44|4285.44|4285.44|4285.44|4285.42|4285.42|0
1632214800000|2021-09-21 09:00:00|4285.33|4285.33|4285.42|4285.42|4285.47|4285.47|4285.33|4285.33|0
1632214810000|2021-09-21 09:00:10|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|0
1632214820000|2021-09-21 09:00:20|4286.32|4286.32|4287.03|4287.03|4287.07|4287.07|4286.32|4286.32|0
1632214830000|2021-09-21 09:00:30|4287.64|4287.64|4288.24|4288.24|4288.24|4288.24|4287.64|4287.64|0
1632214840000|2021-09-21 09:00:40|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|0
1632214850000|2021-09-21 09:00:50|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|0
1632214860000|2021-09-21 09:01:00|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|0
1632214870000|2021-09-21 09:01:10|4288.76|4288.76|4289.54|4289.54|4289.54|4289.54|4288.76|4288.76|0
1632214880000|2021-09-21 09:01:20|4289.24|4289.24|4288.94|4288.94|4289.24|4289.24|4288.94|4288.94|0
1632214890000|2021-09-21 09:01:30|4288.88|4288.88|4288.94|4288.94|4288.94|4288.94|4288.88|4288.88|0
1632214910000|2021-09-21 09:01:50|4288.63|4288.63|4288.94|4288.94|4288.94|4288.94|4288.33|4288.33|0
1632214920000|2021-09-21 09:02:00|4289.24|4289.24|4289.49|4289.49|4289.54|4289.54|4289.24|4289.24|0
1632214930000|2021-09-21 09:02:10|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|0
1632214950000|2021-09-21 09:02:30|4289.27|4289.27|4288.81|4288.81|4289.27|4289.27|4288.81|4288.81|0
1632214960000|2021-09-21 09:02:40|4288.9|4288.9|4288.3|4288.3|4288.9|4288.9|4288.3|4288.3|0
1632214980000|2021-09-21 09:03:00|4287.7|4287.7|4287.66|4287.66|4288|4288|4287.66|4287.66|0
1632214990000|2021-09-21 09:03:10|4287.36|4287.36|4286.78|4286.78|4287.36|4287.36|4286.78|4286.78|0
1632215010000|2021-09-21 09:03:30|4287.08|4287.08|4286.78|4286.78|4287.08|4287.08|4286.78|4286.78|0
1632215040000|2021-09-21 09:04:00|4287.23|4287.23|4287.16|4287.16|4287.23|4287.23|4287.08|4287.08|0
1632215050000|2021-09-21 09:04:10|4287.31|4287.31|4287.45|4287.45|4287.45|4287.45|4287.31|4287.31|0
1632215060000|2021-09-21 09:04:20|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|0
1632215070000|2021-09-21 09:04:30|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|0
1632215080000|2021-09-21 09:04:40|4287.54|4287.54|4287.85|4287.85|4287.85|4287.85|4287.52|4287.52|0
1632215090000|2021-09-21 09:04:50|4288|4288|4288.15|4288.15|4288.15|4288.15|4288|4288|0
1632215100000|2021-09-21 09:05:00|4288.45|4288.45|4288.75|4288.75|4288.75|4288.75|4288.45|4288.45|0
1632215140000|2021-09-21 09:05:40|4288.45|4288.45|4288.75|4288.75|4288.75|4288.75|4288.45|4288.45|0
1632215150000|2021-09-21 09:05:50|4289.35|4289.35|4289.05|4289.05|4289.35|4289.35|4289.05|4289.05|0
1632215170000|2021-09-21 09:06:10|4288.96|4288.96|4288.34|4288.34|4288.96|4288.96|4287.9|4287.9|0
1632215180000|2021-09-21 09:06:20|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|0
1632215200000|2021-09-21 09:06:40|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|0
1632215210000|2021-09-21 09:06:50|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|0
1632215220000|2021-09-21 09:07:00|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|0
1632215240000|2021-09-21 09:07:20|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|0
1632215260000|2021-09-21 09:07:40|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|0
1632215270000|2021-09-21 09:07:50|4289.16|4289.16|4289.45|4289.45|4289.45|4289.45|4289.16|4289.16|0
1632215280000|2021-09-21 09:08:00|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|0
1632215290000|2021-09-21 09:08:10|4290.01|4290.01|4290.07|4290.07|4290.07|4290.07|4290.01|4290.01|0
1632215310000|2021-09-21 09:08:30|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|0
1632215320000|2021-09-21 09:08:40|4289.98|4289.98|4290.73|4290.73|4290.73|4290.73|4289.98|4289.98|0
1632215340000|2021-09-21 09:09:00|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|0
1632215350000|2021-09-21 09:09:10|4291.03|4291.03|4290.73|4290.73|4291.03|4291.03|4290.73|4290.73|0
1632215370000|2021-09-21 09:09:30|4290.62|4290.62|4290.79|4290.79|4290.79|4290.79|4290.62|4290.62|0
1632215400000|2021-09-21 09:10:00|4290.7|4290.7|4290.65|4290.65|4290.7|4290.7|4290.65|4290.65|0
1632215410000|2021-09-21 09:10:10|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|0
1632215420000|2021-09-21 09:10:20|4290.84|4290.84|4290.57|4290.57|4291.08|4291.08|4290.49|4290.49|0
1632215430000|2021-09-21 09:10:30|4290.87|4290.87|4290.89|4290.89|4290.89|4290.89|4290.87|4290.87|0
1632215440000|2021-09-21 09:10:40|4291.19|4291.19|4291.22|4291.22|4291.22|4291.22|4291.19|4291.19|0
1632215450000|2021-09-21 09:10:50|4291.16|4291.16|4291.05|4291.05|4291.16|4291.16|4291.05|4291.05|0
1632215460000|2021-09-21 09:11:00|4290.6|4290.6|4290.9|4290.9|4290.96|4290.96|4290.6|4290.6|0
1632215470000|2021-09-21 09:11:10|4290.6|4290.6|4290.65|4290.65|4290.65|4290.65|4290.6|4290.6|0
1632215480000|2021-09-21 09:11:20|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|0
1632215490000|2021-09-21 09:11:30|4291.21|4291.21|4291.81|4291.81|4291.81|4291.81|4291.21|4291.21|0
1632215500000|2021-09-21 09:11:40|4291.72|4291.72|4291.63|4291.63|4291.72|4291.72|4291.63|4291.63|0
1632215510000|2021-09-21 09:11:50|4291.93|4291.93|4292.08|4292.08|4292.23|4292.23|4291.93|4291.93|0
1632215520000|2021-09-21 09:12:00|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|0
1632215530000|2021-09-21 09:12:10|4292.4|4292.4|4291.43|4291.43|4292.4|4292.4|4291.43|4291.43|0
1632215540000|2021-09-21 09:12:20|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|0
1632215570000|2021-09-21 09:12:50|4291.55|4291.55|4291.55|4291.55|4291.55|4291.55|4291.55|4291.55|0
1632215600000|2021-09-21 09:13:20|4291.46|4291.46|4291.34|4291.34|4291.51|4291.51|4291.34|4291.34|0
1632215610000|2021-09-21 09:13:30|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|0
1632215640000|2021-09-21 09:14:00|4290.76|4290.76|4290.46|4290.46|4290.76|4290.76|4290.46|4290.46|0
1632215660000|2021-09-21 09:14:20|4290.16|4290.16|4290.01|4290.01|4290.24|4290.24|4290.01|4290.01|0
1632215670000|2021-09-21 09:14:30|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|0
1632215680000|2021-09-21 09:14:40|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|0
1632215700000|2021-09-21 09:15:00|4289.56|4289.56|4289.87|4289.87|4289.87|4289.87|4289.56|4289.56|0
1632215730000|2021-09-21 09:15:30|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|0
1632215740000|2021-09-21 09:15:40|4289.84|4289.84|4289.9|4289.9|4289.9|4289.9|4289.84|4289.84|0
1632215760000|2021-09-21 09:16:00|4290.2|4290.2|4290.5|4290.5|4290.5|4290.5|4290.2|4290.2|0
1632215770000|2021-09-21 09:16:10|4290.46|4290.46|4290.12|4290.12|4290.46|4290.46|4290.12|4290.12|0
1632215780000|2021-09-21 09:16:20|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|0
1632215790000|2021-09-21 09:16:30|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|0
1632215810000|2021-09-21 09:16:50|4290.1|4290.1|4290.5|4290.5|4290.5|4290.5|4290.1|4290.1|0
1632215820000|2021-09-21 09:17:00|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|0
1632215830000|2021-09-21 09:17:10|4290.82|4290.82|4290.91|4290.91|4290.91|4290.91|4290.82|4290.82|0
1632215850000|2021-09-21 09:17:30|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|0
1632215860000|2021-09-21 09:17:40|4290.91|4290.91|4290.64|4290.64|4290.91|4290.91|4290.64|4290.64|0
1632215870000|2021-09-21 09:17:50|4290.04|4290.04|4290.1|4290.1|4290.1|4290.1|4290.04|4290.04|0
1632215880000|2021-09-21 09:18:00|4289.5|4289.5|4289.74|4289.74|4289.8|4289.8|4289.2|4289.2|0
1632215920000|2021-09-21 09:18:40|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|0
1632215930000|2021-09-21 09:18:50|4289.14|4289.14|4289.44|4289.44|4289.44|4289.44|4289.14|4289.14|0
1632215940000|2021-09-21 09:19:00|4289.47|4289.47|4289.77|4289.77|4289.77|4289.77|4289.47|4289.47|0
1632215950000|2021-09-21 09:19:10|4289.72|4289.72|4290|4290|4290|4290|4289.72|4289.72|0
1632215960000|2021-09-21 09:19:20|4290.29|4290.29|4290.23|4290.23|4290.31|4290.31|4290.02|4290.02|0
1632215980000|2021-09-21 09:19:40|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|0
1632216000000|2021-09-21 09:20:00|4290.58|4290.58|4290.53|4290.53|4290.58|4290.58|4290.53|4290.53|0
1632216010000|2021-09-21 09:20:10|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|0
1632216020000|2021-09-21 09:20:20|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|0
1632216050000|2021-09-21 09:20:50|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|0
1632216060000|2021-09-21 09:21:00|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|0
1632216070000|2021-09-21 09:21:10|4290.78|4290.78|4291.08|4291.08|4291.08|4291.08|4290.48|4290.48|0
1632216080000|2021-09-21 09:21:20|4290.78|4290.78|4290.78|4290.78|4290.78|4290.78|4290.78|4290.78|0
1632216090000|2021-09-21 09:21:30|4290.84|4290.84|4291.18|4291.18|4291.18|4291.18|4290.84|4290.84|0
1632216100000|2021-09-21 09:21:40|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|0
1632216110000|2021-09-21 09:21:50|4291.03|4291.03|4290.71|4290.71|4291.03|4291.03|4290.71|4290.71|0
1632216120000|2021-09-21 09:22:00|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|0
1632216130000|2021-09-21 09:22:10|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|0
1632216140000|2021-09-21 09:22:20|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|0
1632216150000|2021-09-21 09:22:30|4291.49|4291.49|4291.79|4291.79|4291.79|4291.79|4291.49|4291.49|0
1632216160000|2021-09-21 09:22:40|4291.88|4291.88|4292.11|4292.11|4292.11|4292.11|4291.88|4291.88|0
1632216180000|2021-09-21 09:23:00|4292.41|4292.41|4293.31|4293.31|4293.31|4293.31|4292.41|4292.41|0
1632216190000|2021-09-21 09:23:10|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|0
1632216200000|2021-09-21 09:23:20|4293.31|4293.31|4293.01|4293.01|4293.31|4293.31|4293.01|4293.01|0
1632216210000|2021-09-21 09:23:30|4293.05|4293.05|4293.05|4293.05|4293.05|4293.05|4293.05|4293.05|0
1632216250000|2021-09-21 09:24:10|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|0
1632216260000|2021-09-21 09:24:20|4293.53|4293.53|4293.67|4293.67|4293.84|4293.84|4293.53|4293.53|0
1632216270000|2021-09-21 09:24:30|4293.65|4293.65|4293.65|4293.65|4293.65|4293.65|4293.65|4293.65|0
1632216280000|2021-09-21 09:24:40|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|0
1632216290000|2021-09-21 09:24:50|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|0
1632216300000|2021-09-21 09:25:00|4294.18|4294.18|4294.26|4294.26|4294.26|4294.26|4294.18|4294.18|0
1632216310000|2021-09-21 09:25:10|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|0
1632216320000|2021-09-21 09:25:20|4294.71|4294.71|4295.01|4295.01|4295.01|4295.01|4294.71|4294.71|0
1632216350000|2021-09-21 09:25:50|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|0
1632216360000|2021-09-21 09:26:00|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|0
1632216370000|2021-09-21 09:26:10|4295.35|4295.35|4295.53|4295.53|4295.65|4295.65|4295.35|4295.35|0
1632216380000|2021-09-21 09:26:20|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|0
1632216390000|2021-09-21 09:26:30|4295.43|4295.43|4295.58|4295.58|4295.58|4295.58|4295.43|4295.43|0
1632216400000|2021-09-21 09:26:40|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|0
1632216420000|2021-09-21 09:27:00|4295.3|4295.3|4295.17|4295.17|4295.47|4295.47|4295.17|4295.17|0
1632216440000|2021-09-21 09:27:20|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|0
1632216450000|2021-09-21 09:27:30|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|0
1632216460000|2021-09-21 09:27:40|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|0
1632216500000|2021-09-21 09:28:20|4295.52|4295.52|4296.12|4296.12|4296.12|4296.12|4295.52|4295.52|0
1632216510000|2021-09-21 09:28:30|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|0
1632216520000|2021-09-21 09:28:40|4296.69|4296.69|4296.87|4296.87|4296.87|4296.87|4296.69|4296.69|0
1632216530000|2021-09-21 09:28:50|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|0
1632216540000|2021-09-21 09:29:00|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|0
1632216550000|2021-09-21 09:29:10|4296.6|4296.6|4296.6|4296.6|4296.6|4296.6|4296.6|4296.6|0
1632216560000|2021-09-21 09:29:20|4296.45|4296.45|4296.31|4296.31|4296.49|4296.49|4296.27|4296.27|0
1632216570000|2021-09-21 09:29:30|4296.23|4296.23|4296.27|4296.27|4296.27|4296.27|4296.23|4296.23|0
1632216580000|2021-09-21 09:29:40|4296.23|4296.23|4296.35|4296.35|4296.44|4296.44|4296.14|4296.14|0
1632216590000|2021-09-21 09:29:50|4296.39|4296.39|4295.81|4295.81|4296.41|4296.41|4295.81|4295.81|0
1632216600000|2021-09-21 09:30:00|4295.72|4295.72|4296.32|4296.32|4296.32|4296.32|4295.72|4295.72|0
1632216610000|2021-09-21 09:30:10|4296.36|4296.36|4296.75|4296.75|4296.75|4296.75|4296.36|4296.36|0
1632216620000|2021-09-21 09:30:20|4297.05|4297.05|4297.2|4297.2|4297.2|4297.2|4297.02|4297.02|0
1632216640000|2021-09-21 09:30:40|4297.5|4297.5|4297.5|4297.5|4297.5|4297.5|4297.5|4297.5|0
1632216650000|2021-09-21 09:30:50|4297.41|4297.41|4298.01|4298.01|4298.31|4298.31|4297.41|4297.41|0
1632216670000|2021-09-21 09:31:10|4298.05|4298.05|4298.05|4298.05|4298.05|4298.05|4298.05|4298.05|0
1632216700000|2021-09-21 09:31:40|4297.75|4297.75|4297.75|4297.75|4297.75|4297.75|4297.75|4297.75|0
1632216720000|2021-09-21 09:32:00|4297.81|4297.81|4297.81|4297.81|4297.81|4297.81|4297.81|4297.81|0
1632216730000|2021-09-21 09:32:10|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|0
1632216740000|2021-09-21 09:32:20|4298.41|4298.41|4298.45|4298.45|4298.45|4298.45|4298.41|4298.41|0
1632216750000|2021-09-21 09:32:30|4298.54|4298.54|4298.54|4298.54|4298.54|4298.54|4298.54|4298.54|0
1632216770000|2021-09-21 09:32:50|4298.24|4298.24|4298.24|4298.24|4298.24|4298.24|4298.24|4298.24|0
1632216830000|2021-09-21 09:33:50|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|0
1632216840000|2021-09-21 09:34:00|4297.89|4297.89|4297.62|4297.62|4297.92|4297.92|4297.62|4297.62|0
1632216850000|2021-09-21 09:34:10|4297.73|4297.73|4297.04|4297.04|4297.73|4297.73|4296.98|4296.98|0
1632216860000|2021-09-21 09:34:20|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|0
1632216880000|2021-09-21 09:34:40|4296.98|4296.98|4296.68|4296.68|4296.98|4296.98|4296.68|4296.68|0
1632216890000|2021-09-21 09:34:50|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|0
1632216900000|2021-09-21 09:35:00|4296.67|4296.67|4297.49|4297.49|4297.49|4297.49|4296.67|4296.67|0
1632216910000|2021-09-21 09:35:10|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.7|4297.7|0
1632216920000|2021-09-21 09:35:20|4297.88|4297.88|4298.18|4298.18|4298.18|4298.18|4297.88|4297.88|0
1632216930000|2021-09-21 09:35:30|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|0
1632216950000|2021-09-21 09:35:50|4298.78|4298.78|4298.95|4298.95|4298.95|4298.95|4298.78|4298.78|0
1632216960000|2021-09-21 09:36:00|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|0
1632216980000|2021-09-21 09:36:20|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|0
1632216990000|2021-09-21 09:36:30|4298.22|4298.22|4298.52|4298.52|4298.52|4298.52|4298.22|4298.22|0
1632217000000|2021-09-21 09:36:40|4298.82|4298.82|4298.82|4298.82|4298.82|4298.82|4298.82|4298.82|0
1632217010000|2021-09-21 09:36:50|4298.73|4298.73|4298.43|4298.43|4298.73|4298.73|4298.43|4298.43|0
1632217020000|2021-09-21 09:37:00|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|0
1632217030000|2021-09-21 09:37:10|4298.69|4298.69|4298.39|4298.39|4298.69|4298.69|4298.39|4298.39|0
1632217040000|2021-09-21 09:37:20|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|0
1632217060000|2021-09-21 09:37:40|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|0
1632217090000|2021-09-21 09:38:10|4298.24|4298.24|4298.48|4298.48|4298.48|4298.48|4298.24|4298.24|0
1632217120000|2021-09-21 09:38:40|4298.78|4298.78|4298.78|4298.78|4298.78|4298.78|4298.78|4298.78|0
1632217130000|2021-09-21 09:38:50|4298.9|4298.9|4299.14|4299.14|4299.14|4299.14|4298.84|4298.84|0
1632217140000|2021-09-21 09:39:00|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|0
1632217150000|2021-09-21 09:39:10|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|0
1632217170000|2021-09-21 09:39:30|4299.52|4299.52|4299.66|4299.66|4299.96|4299.96|4299.52|4299.52|0
1632217210000|2021-09-21 09:40:10|4299.57|4299.57|4299.39|4299.39|4299.57|4299.57|4299.39|4299.39|0
1632217220000|2021-09-21 09:40:20|4300|4300|4299.76|4299.76|4300|4300|4299.76|4299.76|0
1632217230000|2021-09-21 09:40:30|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|0
1632217240000|2021-09-21 09:40:40|4299.61|4299.61|4299.65|4299.65|4299.65|4299.65|4299.61|4299.61|0
1632217250000|2021-09-21 09:40:50|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|0
1632217260000|2021-09-21 09:41:00|4299.62|4299.62|4299.45|4299.45|4299.62|4299.62|4299.45|4299.45|0
1632217280000|2021-09-21 09:41:20|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|0
1632217290000|2021-09-21 09:41:30|4299.99|4299.99|4299.95|4299.95|4299.99|4299.99|4299.95|4299.95|0
1632217300000|2021-09-21 09:41:40|4300.1|4300.1|4300.1|4300.1|4300.1|4300.1|4300.1|4300.1|0
1632217310000|2021-09-21 09:41:50|4299.8|4299.8|4299.8|4299.8|4299.8|4299.8|4299.8|4299.8|0
1632217320000|2021-09-21 09:42:00|4299.2|4299.2|4298.7|4298.7|4299.2|4299.2|4298.7|4298.7|0
1632217340000|2021-09-21 09:42:20|4298.64|4298.64|4298.58|4298.58|4298.64|4298.64|4298.58|4298.58|0
1632217360000|2021-09-21 09:42:40|4298.63|4298.63|4297.1|4297.1|4298.63|4298.63|4297.1|4297.1|0
1632217370000|2021-09-21 09:42:50|4297.25|4297.25|4297.27|4297.27|4297.27|4297.27|4297.25|4297.25|0
1632217380000|2021-09-21 09:43:00|4297.58|4297.58|4297.58|4297.58|4297.58|4297.58|4297.58|4297.58|0
1632217390000|2021-09-21 09:43:10|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|0
1632217400000|2021-09-21 09:43:20|4297.37|4297.37|4297.28|4297.28|4297.37|4297.37|4297.28|4297.28|0
1632217410000|2021-09-21 09:43:30|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|0
1632217430000|2021-09-21 09:43:50|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|0
1632217440000|2021-09-21 09:44:00|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|0
1632217450000|2021-09-21 09:44:10|4297.34|4297.34|4297.3|4297.3|4297.34|4297.34|4297.3|4297.3|0
1632217460000|2021-09-21 09:44:20|4297.32|4297.32|4297.32|4297.32|4297.32|4297.32|4297.32|4297.32|0
1632217470000|2021-09-21 09:44:30|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|0
1632217480000|2021-09-21 09:44:40|4297|4297|4297|4297|4297|4297|4297|4297|0
1632217490000|2021-09-21 09:44:50|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|0
1632217500000|2021-09-21 09:45:00|4296.87|4296.87|4298.43|4298.43|4298.43|4298.43|4296.73|4296.73|0
1632217510000|2021-09-21 09:45:10|4299.04|4299.04|4299.04|4299.04|4299.04|4299.04|4299.04|4299.04|0
1632217520000|2021-09-21 09:45:20|4299.33|4299.33|4299.57|4299.57|4299.57|4299.57|4299.33|4299.33|0
1632217530000|2021-09-21 09:45:30|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|0
1632217540000|2021-09-21 09:45:40|4298.82|4298.82|4298.73|4298.73|4298.82|4298.82|4298.73|4298.73|0
1632217560000|2021-09-21 09:46:00|4298.64|4298.64|4298.94|4298.94|4298.94|4298.94|4298.64|4298.64|0
1632217570000|2021-09-21 09:46:10|4299.24|4299.24|4299.24|4299.24|4299.24|4299.24|4299.24|4299.24|0
1632217580000|2021-09-21 09:46:20|4299.54|4299.54|4299.84|4299.84|4299.84|4299.84|4299.54|4299.54|0
1632217590000|2021-09-21 09:46:30|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|0
1632217600000|2021-09-21 09:46:40|4300.62|4300.62|4300.53|4300.53|4300.68|4300.68|4300.53|4300.53|0
1632217610000|2021-09-21 09:46:50|4300.68|4300.68|4300.97|4300.97|4300.97|4300.97|4300.68|4300.68|0
1632217640000|2021-09-21 09:47:20|4301.28|4301.28|4301.15|4301.15|4301.32|4301.32|4301.15|4301.15|0
1632217650000|2021-09-21 09:47:30|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|0
1632217660000|2021-09-21 09:47:40|4301.71|4301.71|4301.66|4301.66|4301.71|4301.71|4301.66|4301.66|0
1632217670000|2021-09-21 09:47:50|4301.51|4301.51|4300.82|4300.82|4301.51|4301.51|4300.82|4300.82|0
1632217680000|2021-09-21 09:48:00|4300.76|4300.76|4300.08|4300.08|4300.76|4300.76|4300.08|4300.08|0
1632217720000|2021-09-21 09:48:40|4299.99|4299.99|4299.99|4299.99|4299.99|4299.99|4299.99|4299.99|0
1632217730000|2021-09-21 09:48:50|4299.9|4299.9|4299.6|4299.6|4299.9|4299.9|4299.6|4299.6|0
1632217740000|2021-09-21 09:49:00|4299.3|4299.3|4299.32|4299.32|4299.32|4299.32|4299.3|4299.3|0
1632217750000|2021-09-21 09:49:10|4299.34|4299.34|4299.64|4299.64|4299.64|4299.64|4299.34|4299.34|0
1632217770000|2021-09-21 09:49:30|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|0
1632217780000|2021-09-21 09:49:40|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|0
1632217790000|2021-09-21 09:49:50|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|0
1632217800000|2021-09-21 09:50:00|4299.75|4299.75|4299.75|4299.75|4299.75|4299.75|4299.75|4299.75|0
1632217810000|2021-09-21 09:50:10|4300.05|4300.05|4300.18|4300.18|4300.26|4300.26|4299.96|4299.96|0
1632217820000|2021-09-21 09:50:20|4300.3|4300.3|4300.91|4300.91|4300.91|4300.91|4300.3|4300.3|0
1632217830000|2021-09-21 09:50:30|4301.21|4301.21|4300.61|4300.61|4301.21|4301.21|4300.61|4300.61|0
1632217840000|2021-09-21 09:50:40|4300.7|4300.7|4300.75|4300.75|4300.75|4300.75|4300.7|4300.7|0
1632217850000|2021-09-21 09:50:50|4300.66|4300.66|4300.66|4300.66|4300.66|4300.66|4300.66|4300.66|0
1632217870000|2021-09-21 09:51:10|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|0
1632217880000|2021-09-21 09:51:20|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|0
1632217890000|2021-09-21 09:51:30|4301.02|4301.02|4301.02|4301.02|4301.02|4301.02|4301.02|4301.02|0
1632217930000|2021-09-21 09:52:10|4301.04|4301.04|4300.76|4300.76|4301.06|4301.06|4300.76|4300.76|0
1632217940000|2021-09-21 09:52:20|4300.65|4300.65|4300.81|4300.81|4300.95|4300.95|4300.65|4300.65|0
1632217950000|2021-09-21 09:52:30|4300.95|4300.95|4301.25|4301.25|4301.25|4301.25|4300.95|4300.95|0
1632217960000|2021-09-21 09:52:40|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|0
1632217970000|2021-09-21 09:52:50|4301.22|4301.22|4300.4|4300.4|4301.28|4301.28|4300.38|4300.38|0
1632217980000|2021-09-21 09:53:00|4300.38|4300.38|4300.77|4300.77|4300.77|4300.77|4300.38|4300.38|0
1632217990000|2021-09-21 09:53:10|4300.85|4300.85|4301.03|4301.03|4301.03|4301.03|4300.85|4300.85|0
1632218000000|2021-09-21 09:53:20|4301.47|4301.47|4301.47|4301.47|4301.77|4301.77|4301.47|4301.47|0
1632218010000|2021-09-21 09:53:30|4301.38|4301.38|4301.38|4301.38|4301.38|4301.38|4301.38|4301.38|0
1632218020000|2021-09-21 09:53:40|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|0
1632218030000|2021-09-21 09:53:50|4301.48|4301.48|4301.2|4301.2|4301.48|4301.48|4300.9|4300.9|0
1632218040000|2021-09-21 09:54:00|4301.5|4301.5|4301.06|4301.06|4301.5|4301.5|4301.06|4301.06|0
1632218050000|2021-09-21 09:54:10|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|0
1632218060000|2021-09-21 09:54:20|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|0
1632218070000|2021-09-21 09:54:30|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|0
1632218090000|2021-09-21 09:54:50|4300.67|4300.67|4300.83|4300.83|4300.97|4300.97|4300.67|4300.67|0
1632218100000|2021-09-21 09:55:00|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|0
1632218110000|2021-09-21 09:55:10|4300.53|4300.53|4300.85|4300.85|4300.89|4300.89|4300.44|4300.44|0
1632218120000|2021-09-21 09:55:20|4301.15|4301.15|4301.13|4301.13|4301.15|4301.15|4301.13|4301.13|0
1632218130000|2021-09-21 09:55:30|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|0
1632218150000|2021-09-21 09:55:50|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|0
1632218160000|2021-09-21 09:56:00|4301.71|4301.71|4301.78|4301.78|4301.78|4301.78|4301.71|4301.71|0
1632218210000|2021-09-21 09:56:50|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|0
1632218220000|2021-09-21 09:57:00|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|0
1632218230000|2021-09-21 09:57:10|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|0
1632218270000|2021-09-21 09:57:50|4300.65|4300.65|4300.65|4300.65|4300.65|4300.65|4300.65|4300.65|0
1632218280000|2021-09-21 09:58:00|4300.48|4300.48|4300.78|4300.78|4300.78|4300.78|4300.48|4300.48|0
1632218310000|2021-09-21 09:58:30|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|0
1632218320000|2021-09-21 09:58:40|4300.91|4300.91|4300.13|4300.13|4300.91|4300.91|4300.13|4300.13|0
1632218360000|2021-09-21 09:59:20|4300.08|4300.08|4300.08|4300.08|4300.08|4300.08|4300.08|4300.08|0
1632218380000|2021-09-21 09:59:40|4300.38|4300.38|4300.38|4300.38|4300.38|4300.38|4300.38|4300.38|0
1632218390000|2021-09-21 09:59:50|4300.46|4300.46|4299.86|4299.86|4300.46|4300.46|4299.56|4299.56|0
1632218410000|2021-09-21 10:00:10|4300.46|4300.46|4300.61|4300.61|4300.61|4300.61|4300.46|4300.46|0
1632218430000|2021-09-21 10:00:30|4300.79|4300.79|4300.92|4300.92|4300.92|4300.92|4300.79|4300.79|0
1632218440000|2021-09-21 10:00:40|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|0
1632218460000|2021-09-21 10:01:00|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|0
1632218470000|2021-09-21 10:01:10|4301.15|4301.15|4301.32|4301.32|4301.32|4301.32|4301.15|4301.15|0
1632218480000|2021-09-21 10:01:20|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|0
1632218490000|2021-09-21 10:01:30|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|0
1632218500000|2021-09-21 10:01:40|4301.55|4301.55|4301.71|4301.71|4301.71|4301.71|4301.55|4301.55|0
1632218520000|2021-09-21 10:02:00|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|0
1632218540000|2021-09-21 10:02:20|4302.32|4302.32|4302.16|4302.16|4302.32|4302.32|4302.01|4302.01|0
1632218560000|2021-09-21 10:02:40|4302.21|4302.21|4301.76|4301.76|4302.21|4302.21|4301.76|4301.76|0
1632218580000|2021-09-21 10:03:00|4301.74|4301.74|4301.74|4301.74|4301.74|4301.74|4301.74|4301.74|0
1632218620000|2021-09-21 10:03:40|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|0
1632218640000|2021-09-21 10:04:00|4300.54|4300.54|4301.14|4301.14|4301.14|4301.14|4300.54|4300.54|0
1632218650000|2021-09-21 10:04:10|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|0
1632218660000|2021-09-21 10:04:20|4301.16|4301.16|4301.11|4301.11|4301.16|4301.16|4300.99|4300.99|0
1632218670000|2021-09-21 10:04:30|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|0
1632218680000|2021-09-21 10:04:40|4301.01|4301.01|4300.57|4300.57|4301.01|4301.01|4300.57|4300.57|0
1632218690000|2021-09-21 10:04:50|4300.87|4300.87|4301.17|4301.17|4301.17|4301.17|4300.87|4300.87|0
1632218700000|2021-09-21 10:05:00|4300.99|4300.99|4301.08|4301.08|4301.08|4301.08|4300.99|4300.99|0
1632218730000|2021-09-21 10:05:30|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|0
1632218740000|2021-09-21 10:05:40|4300.17|4300.17|4299.88|4299.88|4300.17|4300.17|4299.88|4299.88|0
1632218750000|2021-09-21 10:05:50|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|0
1632218760000|2021-09-21 10:06:00|4298.97|4298.97|4299.28|4299.28|4299.28|4299.28|4298.97|4298.97|0
1632218770000|2021-09-21 10:06:10|4299.22|4299.22|4299.16|4299.16|4299.22|4299.22|4299.16|4299.16|0
1632218780000|2021-09-21 10:06:20|4299.28|4299.28|4299.58|4299.58|4299.58|4299.58|4299.28|4299.28|0
1632218790000|2021-09-21 10:06:30|4299.67|4299.67|4300.06|4300.06|4300.06|4300.06|4299.67|4299.67|0
1632218810000|2021-09-21 10:06:50|4299.91|4299.91|4299.46|4299.46|4299.91|4299.91|4299.46|4299.46|0
1632218820000|2021-09-21 10:07:00|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|0
1632218830000|2021-09-21 10:07:10|4300.21|4300.21|4300.06|4300.06|4300.21|4300.21|4300.06|4300.06|0
1632218860000|2021-09-21 10:07:40|4299.76|4299.76|4299.76|4299.76|4299.76|4299.76|4299.76|4299.76|0
1632218870000|2021-09-21 10:07:50|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|0
1632218880000|2021-09-21 10:08:00|4299.67|4299.67|4299.67|4299.67|4299.67|4299.67|4299.67|4299.67|0
1632218890000|2021-09-21 10:08:10|4299.37|4299.37|4299.07|4299.07|4299.37|4299.37|4299.07|4299.07|0
1632218950000|2021-09-21 10:09:10|4299.16|4299.16|4299.76|4299.76|4299.76|4299.76|4299.16|4299.16|0
1632218980000|2021-09-21 10:09:40|4299.8|4299.8|4299.72|4299.72|4299.84|4299.84|4299.72|4299.72|0
1632218990000|2021-09-21 10:09:50|4299.83|4299.83|4299.83|4299.83|4299.83|4299.83|4299.83|4299.83|0
1632219010000|2021-09-21 10:10:10|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|0
1632219020000|2021-09-21 10:10:20|4299.91|4299.91|4299.96|4299.96|4299.96|4299.96|4299.91|4299.91|0
1632219030000|2021-09-21 10:10:30|4299.98|4299.98|4301.88|4301.88|4302.1|4302.1|4299.98|4299.98|0
1632219040000|2021-09-21 10:10:40|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|0
1632219050000|2021-09-21 10:10:50|4302.23|4302.23|4301.84|4301.84|4302.23|4302.23|4301.84|4301.84|0
1632219060000|2021-09-21 10:11:00|4302.14|4302.14|4302.14|4302.14|4302.14|4302.14|4302.14|4302.14|0
1632219080000|2021-09-21 10:11:20|4302.05|4302.05|4302.46|4302.46|4302.46|4302.46|4302.05|4302.05|0
1632219090000|2021-09-21 10:11:30|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|0
1632219110000|2021-09-21 10:11:50|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|0
1632219140000|2021-09-21 10:12:20|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|4302.61|4302.61|0
1632219150000|2021-09-21 10:12:30|4302.73|4302.73|4302.47|4302.47|4302.73|4302.73|4302.47|4302.47|0
1632219160000|2021-09-21 10:12:40|4302.38|4302.38|4302.47|4302.47|4302.47|4302.47|4302.38|4302.38|0
1632219170000|2021-09-21 10:12:50|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|0
1632219180000|2021-09-21 10:13:00|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|0
1632219210000|2021-09-21 10:13:30|4302.17|4302.17|4301.86|4301.86|4302.17|4302.17|4301.86|4301.86|0
1632219220000|2021-09-21 10:13:40|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|0
1632219230000|2021-09-21 10:13:50|4301.86|4301.86|4301.72|4301.72|4301.86|4301.86|4301.72|4301.72|0
1632219240000|2021-09-21 10:14:00|4301.65|4301.65|4301.65|4301.65|4301.65|4301.65|4301.65|4301.65|0
1632219260000|2021-09-21 10:14:20|4301.34|4301.34|4301.34|4301.34|4301.34|4301.34|4301.34|4301.34|0
1632219270000|2021-09-21 10:14:30|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|0
1632219280000|2021-09-21 10:14:40|4301.97|4301.97|4302.27|4302.27|4302.27|4302.27|4301.97|4301.97|0
1632219290000|2021-09-21 10:14:50|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|0
1632219300000|2021-09-21 10:15:00|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|0
1632219330000|2021-09-21 10:15:30|4302.33|4302.33|4302.48|4302.48|4302.48|4302.48|4302.33|4302.33|0
1632219340000|2021-09-21 10:15:40|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|0
1632219350000|2021-09-21 10:15:50|4302.79|4302.79|4302.49|4302.49|4302.79|4302.79|4302.49|4302.49|0
1632219360000|2021-09-21 10:16:00|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.22|4302.22|0
1632219370000|2021-09-21 10:16:10|4302.22|4302.22|4301.91|4301.91|4302.22|4302.22|4301.91|4301.91|0
1632219420000|2021-09-21 10:17:00|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|0
1632219430000|2021-09-21 10:17:10|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|0
1632219440000|2021-09-21 10:17:20|4301.91|4301.91|4301.8|4301.8|4301.91|4301.91|4301.8|4301.8|0
1632219470000|2021-09-21 10:17:50|4301.65|4301.65|4301.56|4301.56|4301.65|4301.65|4301.47|4301.47|0
1632219480000|2021-09-21 10:18:00|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|0
1632219490000|2021-09-21 10:18:10|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|0
1632219500000|2021-09-21 10:18:20|4300.42|4300.42|4300.36|4300.36|4300.42|4300.42|4300.36|4300.36|0
1632219510000|2021-09-21 10:18:30|4300.06|4300.06|4300.06|4300.06|4300.06|4300.06|4300.06|4300.06|0
1632219520000|2021-09-21 10:18:40|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|0
1632219540000|2021-09-21 10:19:00|4300.32|4300.32|4300.02|4300.02|4300.32|4300.32|4300.02|4300.02|0
1632219560000|2021-09-21 10:19:20|4300.62|4300.62|4300.71|4300.71|4300.71|4300.71|4300.62|4300.62|0
1632219570000|2021-09-21 10:19:30|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|0
1632219600000|2021-09-21 10:20:00|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|0
1632219620000|2021-09-21 10:20:20|4300.52|4300.52|4300.37|4300.37|4300.52|4300.52|4300.37|4300.37|0
1632219650000|2021-09-21 10:20:50|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|0
1632219670000|2021-09-21 10:21:10|4300.97|4300.97|4301.06|4301.06|4301.15|4301.15|4300.97|4300.97|0
1632219690000|2021-09-21 10:21:30|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|0
1632219700000|2021-09-21 10:21:40|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|0
1632219710000|2021-09-21 10:21:50|4301.47|4301.47|4301.3|4301.3|4301.66|4301.66|4301.3|4301.3|0
1632219720000|2021-09-21 10:22:00|4301.35|4301.35|4301.11|4301.11|4301.35|4301.35|4301.05|4301.05|0
1632219760000|2021-09-21 10:22:40|4301.41|4301.41|4301.11|4301.11|4301.41|4301.41|4301.11|4301.11|0
1632219770000|2021-09-21 10:22:50|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|0
1632219780000|2021-09-21 10:23:00|4300.58|4300.58|4301.3|4301.3|4301.3|4301.3|4300.58|4300.58|0
1632219800000|2021-09-21 10:23:20|4301.9|4301.9|4301.6|4301.6|4301.9|4301.9|4301.6|4301.6|0
1632219820000|2021-09-21 10:23:40|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|0
1632219830000|2021-09-21 10:23:50|4301.86|4301.86|4301.82|4301.82|4301.86|4301.86|4301.82|4301.82|0
1632219840000|2021-09-21 10:24:00|4301.73|4301.73|4301.56|4301.56|4301.73|4301.73|4301.47|4301.47|0
1632219850000|2021-09-21 10:24:10|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.51|4301.51|0
1632219860000|2021-09-21 10:24:20|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|0
1632219870000|2021-09-21 10:24:30|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|0
1632219890000|2021-09-21 10:24:50|4302|4302|4301.91|4301.91|4302|4302|4301.91|4301.91|0
1632219900000|2021-09-21 10:25:00|4301.87|4301.87|4301.87|4301.87|4301.87|4301.87|4301.87|4301.87|0
1632219910000|2021-09-21 10:25:10|4302.25|4302.25|4302.26|4302.26|4302.33|4302.33|4302.17|4302.17|0
1632219920000|2021-09-21 10:25:20|4302.3|4302.3|4302.53|4302.53|4302.72|4302.72|4302.3|4302.3|0
1632219940000|2021-09-21 10:25:40|4302.47|4302.47|4301.95|4301.95|4302.47|4302.47|4301.95|4301.95|0
1632219960000|2021-09-21 10:26:00|4301.99|4301.99|4302.13|4302.13|4302.13|4302.13|4301.99|4301.99|0
1632220010000|2021-09-21 10:26:50|4302.04|4302.04|4302.13|4302.13|4302.13|4302.13|4302.04|4302.04|0
1632220020000|2021-09-21 10:27:00|4301.83|4301.83|4301.79|4301.79|4301.83|4301.83|4301.79|4301.79|0
1632220030000|2021-09-21 10:27:10|4301.64|4301.64|4302.24|4302.24|4302.24|4302.24|4301.64|4301.64|0
1632220040000|2021-09-21 10:27:20|4302.22|4302.22|4302.18|4302.18|4302.22|4302.22|4302.18|4302.18|0
1632220070000|2021-09-21 10:27:50|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|0
1632220090000|2021-09-21 10:28:10|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|0
1632220100000|2021-09-21 10:28:20|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|0
1632220110000|2021-09-21 10:28:30|4301.88|4301.88|4301.79|4301.79|4301.88|4301.88|4301.79|4301.79|0
1632220120000|2021-09-21 10:28:40|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|0
1632220130000|2021-09-21 10:28:50|4301.15|4301.15|4301.47|4301.47|4301.47|4301.47|4301.15|4301.15|0
1632220140000|2021-09-21 10:29:00|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|0
1632220160000|2021-09-21 10:29:20|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|0
1632220180000|2021-09-21 10:29:40|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|0
1632220200000|2021-09-21 10:30:00|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|0
1632220210000|2021-09-21 10:30:10|4301.47|4301.47|4301.43|4301.43|4301.47|4301.47|4301.43|4301.43|0
1632220220000|2021-09-21 10:30:20|4301.26|4301.26|4301.17|4301.17|4301.26|4301.26|4301.11|4301.11|0
1632220230000|2021-09-21 10:30:30|4301.45|4301.45|4301.64|4301.64|4301.64|4301.64|4301.34|4301.34|0
1632220240000|2021-09-21 10:30:40|4301.47|4301.47|4302.07|4302.07|4302.07|4302.07|4301.47|4301.47|0
1632220250000|2021-09-21 10:30:50|4301.47|4301.47|4301.3|4301.3|4301.47|4301.47|4301.3|4301.3|0
1632220260000|2021-09-21 10:31:00|4301.21|4301.21|4300.61|4300.61|4301.21|4301.21|4300.61|4300.61|0
1632220280000|2021-09-21 10:31:20|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|0
1632220290000|2021-09-21 10:31:30|4300.42|4300.42|4300.59|4300.59|4300.59|4300.59|4300.42|4300.42|0
1632220300000|2021-09-21 10:31:40|4300.65|4300.65|4300.39|4300.39|4300.65|4300.65|4300.39|4300.39|0
1632220310000|2021-09-21 10:31:50|4300.44|4300.44|4300.42|4300.42|4300.56|4300.56|4300.39|4300.39|0
1632220320000|2021-09-21 10:32:00|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|0
1632220350000|2021-09-21 10:32:30|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|0
1632220360000|2021-09-21 10:32:40|4300.82|4300.82|4300.86|4300.86|4300.86|4300.86|4300.82|4300.82|0
1632220390000|2021-09-21 10:33:10|4301.01|4301.01|4301.01|4301.01|4301.01|4301.01|4301.01|4301.01|0
1632220410000|2021-09-21 10:33:30|4301.03|4301.03|4301.03|4301.03|4301.03|4301.03|4301.03|4301.03|0
1632220440000|2021-09-21 10:34:00|4301.33|4301.33|4301.33|4301.33|4301.33|4301.33|4301.33|4301.33|0
1632220450000|2021-09-21 10:34:10|4301.03|4301.03|4301.03|4301.03|4301.03|4301.03|4301.03|4301.03|0
1632220500000|2021-09-21 10:35:00|4301.63|4301.63|4301.82|4301.82|4301.82|4301.82|4301.63|4301.63|0
1632220530000|2021-09-21 10:35:30|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|0
1632220540000|2021-09-21 10:35:40|4301.79|4301.79|4302.18|4302.18|4302.18|4302.18|4301.79|4301.79|0
1632220560000|2021-09-21 10:36:00|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|0
1632220580000|2021-09-21 10:36:20|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|0
1632220590000|2021-09-21 10:36:30|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|0
1632220600000|2021-09-21 10:36:40|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|0
1632220640000|2021-09-21 10:37:20|4301.84|4301.84|4303.08|4303.08|4303.08|4303.08|4301.84|4301.84|0
1632220660000|2021-09-21 10:37:40|4303.01|4303.01|4302.56|4302.56|4303.01|4303.01|4302.56|4302.56|0
1632220670000|2021-09-21 10:37:50|4302.42|4302.42|4302.73|4302.73|4302.73|4302.73|4302.42|4302.42|0
1632220700000|2021-09-21 10:38:20|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|0
1632220710000|2021-09-21 10:38:30|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|0
1632220720000|2021-09-21 10:38:40|4302.52|4302.52|4302.61|4302.61|4302.61|4302.61|4302.52|4302.52|0
1632220730000|2021-09-21 10:38:50|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|0
1632220750000|2021-09-21 10:39:10|4302.97|4302.97|4303.06|4303.06|4303.06|4303.06|4302.97|4302.97|0
1632220770000|2021-09-21 10:39:30|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|0
1632220790000|2021-09-21 10:39:50|4303.26|4303.26|4303.26|4303.26|4303.26|4303.26|4303.26|4303.26|0
1632220800000|2021-09-21 10:40:00|4303.3|4303.3|4302.4|4302.4|4303.3|4303.3|4302.4|4302.4|0
1632220870000|2021-09-21 10:41:10|4302.23|4302.23|4302.19|4302.19|4302.31|4302.31|4302.19|4302.19|0
1632220880000|2021-09-21 10:41:20|4302.24|4302.24|4302.33|4302.33|4302.33|4302.33|4302.24|4302.24|0
1632220890000|2021-09-21 10:41:30|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|0
1632220900000|2021-09-21 10:41:40|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|0
1632220910000|2021-09-21 10:41:50|4302.61|4302.61|4302.96|4302.96|4302.96|4302.96|4302.61|4302.61|0
1632220920000|2021-09-21 10:42:00|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|0
1632220930000|2021-09-21 10:42:10|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|0
1632220950000|2021-09-21 10:42:30|4302.61|4302.61|4302.51|4302.51|4302.61|4302.61|4302.51|4302.51|0
1632220960000|2021-09-21 10:42:40|4301.91|4301.91|4301.91|4301.91|4301.91|4301.91|4301.91|4301.91|0
1632220970000|2021-09-21 10:42:50|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|0
1632220980000|2021-09-21 10:43:00|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|0
1632221020000|2021-09-21 10:43:40|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|0
1632221040000|2021-09-21 10:44:00|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|0
1632221060000|2021-09-21 10:44:20|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|0
1632221080000|2021-09-21 10:44:40|4301.36|4301.36|4301.42|4301.42|4301.42|4301.42|4301.36|4301.36|0
1632221090000|2021-09-21 10:44:50|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|0
1632221100000|2021-09-21 10:45:00|4301.74|4301.74|4301.68|4301.68|4301.74|4301.74|4301.68|4301.68|0
1632221120000|2021-09-21 10:45:20|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|0
1632221140000|2021-09-21 10:45:40|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|0
1632221160000|2021-09-21 10:46:00|4301.81|4301.81|4301.51|4301.51|4301.81|4301.81|4301.51|4301.51|0
1632221180000|2021-09-21 10:46:20|4301.55|4301.55|4301.7|4301.7|4301.7|4301.7|4301.55|4301.55|0
1632221200000|2021-09-21 10:46:40|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|0
1632221210000|2021-09-21 10:46:50|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|0
1632221220000|2021-09-21 10:47:00|4301.51|4301.51|4301.37|4301.37|4301.51|4301.51|4301.37|4301.37|0
1632221250000|2021-09-21 10:47:30|4301.07|4301.07|4301.37|4301.37|4301.37|4301.37|4301.07|4301.07|0
1632221260000|2021-09-21 10:47:40|4301.32|4301.32|4301.62|4301.62|4301.62|4301.62|4301.32|4301.32|0
1632221270000|2021-09-21 10:47:50|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|0
1632221300000|2021-09-21 10:48:20|4301.06|4301.06|4301.12|4301.12|4301.12|4301.12|4301.06|4301.06|0
1632221310000|2021-09-21 10:48:30|4301.15|4301.15|4301.15|4301.15|4301.15|4301.15|4301.15|4301.15|0
1632221320000|2021-09-21 10:48:40|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|0
1632221330000|2021-09-21 10:48:50|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|0
1632221340000|2021-09-21 10:49:00|4300.46|4300.46|4299.54|4299.54|4300.46|4300.46|4299.54|4299.54|0
1632221370000|2021-09-21 10:49:30|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|0
1632221380000|2021-09-21 10:49:40|4299.23|4299.23|4299.23|4299.23|4299.23|4299.23|4299.23|4299.23|0
1632221400000|2021-09-21 10:50:00|4298.63|4298.63|4297.57|4297.57|4298.63|4298.63|4297.57|4297.57|0
1632221410000|2021-09-21 10:50:10|4297.43|4297.43|4297.54|4297.54|4297.54|4297.54|4297.43|4297.43|0
1632221430000|2021-09-21 10:50:30|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|0
1632221440000|2021-09-21 10:50:40|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|0
1632221450000|2021-09-21 10:50:50|4297.13|4297.13|4297.1|4297.1|4297.13|4297.13|4297.1|4297.1|0
1632221460000|2021-09-21 10:51:00|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|0
1632221470000|2021-09-21 10:51:10|4297.09|4297.09|4297.09|4297.09|4297.09|4297.09|4297.09|4297.09|0
1632221490000|2021-09-21 10:51:30|4296.97|4296.97|4297.03|4297.03|4297.03|4297.03|4296.97|4296.97|0
1632221500000|2021-09-21 10:51:40|4297.09|4297.09|4297.09|4297.09|4297.09|4297.09|4297.09|4297.09|0
1632221510000|2021-09-21 10:51:50|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|0
1632221520000|2021-09-21 10:52:00|4297.54|4297.54|4297.93|4297.93|4297.93|4297.93|4297.54|4297.54|0
1632221530000|2021-09-21 10:52:10|4297.97|4297.97|4298.06|4298.06|4298.06|4298.06|4297.97|4297.97|0
1632221540000|2021-09-21 10:52:20|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|0
1632221570000|2021-09-21 10:52:50|4297.18|4297.18|4297.18|4297.18|4297.18|4297.18|4297.18|4297.18|0
1632221580000|2021-09-21 10:53:00|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|0
1632221610000|2021-09-21 10:53:30|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|0
1632221620000|2021-09-21 10:53:40|4296.74|4296.74|4297.51|4297.51|4297.51|4297.51|4296.74|4296.74|0
1632221630000|2021-09-21 10:53:50|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|0
1632221640000|2021-09-21 10:54:00|4297.69|4297.69|4297.03|4297.03|4297.69|4297.69|4297.03|4297.03|0
1632221660000|2021-09-21 10:54:20|4296.73|4296.73|4296.73|4296.73|4296.73|4296.73|4296.73|4296.73|0
1632221680000|2021-09-21 10:54:40|4296.64|4296.64|4296.94|4296.94|4296.94|4296.94|4296.64|4296.64|0
1632221690000|2021-09-21 10:54:50|4296.64|4296.64|4296.64|4296.64|4296.64|4296.64|4296.64|4296.64|0
1632221700000|2021-09-21 10:55:00|4296.52|4296.52|4296.16|4296.16|4296.52|4296.52|4295.99|4295.99|0
1632221710000|2021-09-21 10:55:10|4296.47|4296.47|4296.88|4296.88|4296.88|4296.88|4296.47|4296.47|0
1632221720000|2021-09-21 10:55:20|4296.73|4296.73|4296.73|4296.73|4296.73|4296.73|4296.73|4296.73|0
1632221730000|2021-09-21 10:55:30|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|0
1632221740000|2021-09-21 10:55:40|4296.73|4296.73|4296.73|4296.73|4296.73|4296.73|4296.73|4296.73|0
1632221750000|2021-09-21 10:55:50|4296.43|4296.43|4296.52|4296.52|4296.52|4296.52|4296.43|4296.43|0
1632221760000|2021-09-21 10:56:00|4296.82|4296.82|4296.82|4296.82|4296.82|4296.82|4296.82|4296.82|0
1632221800000|2021-09-21 10:56:40|4296.87|4296.87|4296.73|4296.73|4296.87|4296.87|4296.73|4296.73|0
1632221810000|2021-09-21 10:56:50|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|0
1632221820000|2021-09-21 10:57:00|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|0
1632221840000|2021-09-21 10:57:20|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|0
1632221880000|2021-09-21 10:58:00|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|0
1632221920000|2021-09-21 10:58:40|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|0
1632221940000|2021-09-21 10:59:00|4296.82|4296.82|4295.31|4295.31|4296.82|4296.82|4295.31|4295.31|0
1632222000000|2021-09-21 11:00:00|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|0
1632222040000|2021-09-21 11:00:40|4294.56|4294.56|4294.42|4294.42|4294.56|4294.56|4294.42|4294.42|0
1632222070000|2021-09-21 11:01:10|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|0
1632222100000|2021-09-21 11:01:40|4294.5|4294.5|4294.5|4294.5|4294.5|4294.5|4294.5|4294.5|0
1632222110000|2021-09-21 11:01:50|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|0
1632222120000|2021-09-21 11:02:00|4293.16|4293.16|4293.46|4293.46|4293.46|4293.46|4293.16|4293.16|0
1632222130000|2021-09-21 11:02:10|4293.76|4293.76|4293.76|4293.76|4293.76|4293.76|4293.76|4293.76|0
1632222150000|2021-09-21 11:02:30|4293.46|4293.46|4293.32|4293.32|4293.46|4293.46|4293.32|4293.32|0
1632222180000|2021-09-21 11:03:00|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|0
1632222200000|2021-09-21 11:03:20|4293.92|4293.92|4293.9|4293.9|4293.92|4293.92|4293.9|4293.9|0
1632222230000|2021-09-21 11:03:50|4294.2|4294.2|4294.43|4294.43|4294.43|4294.43|4294.2|4294.2|0
1632222240000|2021-09-21 11:04:00|4294.57|4294.57|4294.61|4294.61|4294.61|4294.61|4294.57|4294.57|0
1632222260000|2021-09-21 11:04:20|4294.67|4294.67|4294.97|4294.97|4294.97|4294.97|4294.67|4294.67|0
1632222290000|2021-09-21 11:04:50|4294.91|4294.91|4294.86|4294.86|4294.91|4294.91|4294.86|4294.86|0
1632222340000|2021-09-21 11:05:40|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|0
1632222350000|2021-09-21 11:05:50|4294.6|4294.6|4294.9|4294.9|4294.9|4294.9|4294.6|4294.6|0
1632222370000|2021-09-21 11:06:10|4295.05|4295.05|4295.5|4295.5|4295.65|4295.65|4295.05|4295.05|0
1632222390000|2021-09-21 11:06:30|4295.46|4295.46|4295.37|4295.37|4295.46|4295.46|4295.37|4295.37|0
1632222400000|2021-09-21 11:06:40|4295.35|4295.35|4295.44|4295.44|4295.44|4295.44|4295.35|4295.35|0
1632222420000|2021-09-21 11:07:00|4294.53|4294.53|4293.87|4293.87|4294.68|4294.68|4293.87|4293.87|0
1632222440000|2021-09-21 11:07:20|4293.85|4293.85|4293.83|4293.83|4293.85|4293.85|4293.83|4293.83|0
1632222450000|2021-09-21 11:07:30|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|0
1632222470000|2021-09-21 11:07:50|4294.18|4294.18|4293.88|4293.88|4294.18|4294.18|4293.88|4293.88|0
1632222480000|2021-09-21 11:08:00|4294.18|4294.18|4294.37|4294.37|4294.43|4294.43|4294.13|4294.13|0
1632222490000|2021-09-21 11:08:10|4294.43|4294.43|4294.13|4294.13|4294.43|4294.43|4294.13|4294.13|0
1632222500000|2021-09-21 11:08:20|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|0
1632222520000|2021-09-21 11:08:40|4294.32|4294.32|4294.51|4294.51|4294.62|4294.62|4294.32|4294.32|0
1632222530000|2021-09-21 11:08:50|4294.81|4294.81|4294.81|4294.81|4294.81|4294.81|4294.81|4294.81|0
1632222540000|2021-09-21 11:09:00|4294.75|4294.75|4294.52|4294.52|4294.75|4294.75|4294.52|4294.52|0
1632222550000|2021-09-21 11:09:10|4294.6|4294.6|4294.6|4294.6|4294.6|4294.6|4294.6|4294.6|0
1632222560000|2021-09-21 11:09:20|4294.63|4294.63|4294.63|4294.63|4294.63|4294.63|4294.63|4294.63|0
1632222570000|2021-09-21 11:09:30|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|0
1632222590000|2021-09-21 11:09:50|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|0
1632222600000|2021-09-21 11:10:00|4293.96|4293.96|4293.55|4293.55|4294.09|4294.09|4293.55|4293.55|0
1632222610000|2021-09-21 11:10:10|4293.25|4293.25|4293.1|4293.1|4293.25|4293.25|4293.1|4293.1|0
1632222620000|2021-09-21 11:10:20|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|0
1632222640000|2021-09-21 11:10:40|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|0
1632222650000|2021-09-21 11:10:50|4294|4294|4294|4294|4294|4294|4294|4294|0
1632222670000|2021-09-21 11:11:10|4293.95|4293.95|4293.92|4293.92|4293.95|4293.95|4293.92|4293.92|0
1632222680000|2021-09-21 11:11:20|4294.07|4294.07|4294.22|4294.22|4294.22|4294.22|4294.07|4294.07|0
1632222710000|2021-09-21 11:11:50|4294.16|4294.16|4294.07|4294.07|4294.16|4294.16|4294.07|4294.07|0
1632222740000|2021-09-21 11:12:20|4293.93|4293.93|4294.07|4294.07|4294.07|4294.07|4293.78|4293.78|0
1632222750000|2021-09-21 11:12:30|4293.99|4293.99|4293.9|4293.9|4293.99|4293.99|4293.9|4293.9|0
1632222760000|2021-09-21 11:12:40|4292.69|4292.69|4292.54|4292.54|4292.69|4292.69|4292.54|4292.54|0
1632222800000|2021-09-21 11:13:20|4292.49|4292.49|4292.63|4292.63|4292.63|4292.63|4292.49|4292.49|0
1632222810000|2021-09-21 11:13:30|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|0
1632222820000|2021-09-21 11:13:40|4293.26|4293.26|4293.26|4293.26|4293.26|4293.26|4293.26|4293.26|0
1632222830000|2021-09-21 11:13:50|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|0
1632222840000|2021-09-21 11:14:00|4293.32|4293.32|4292.91|4292.91|4293.32|4293.32|4292.91|4292.91|0
1632222850000|2021-09-21 11:14:10|4293.06|4293.06|4292.84|4292.84|4293.06|4293.06|4292.76|4292.76|0
1632222860000|2021-09-21 11:14:20|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|0
1632222870000|2021-09-21 11:14:30|4292.81|4292.81|4293.11|4293.11|4293.11|4293.11|4292.81|4292.81|0
1632222900000|2021-09-21 11:15:00|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|0
1632222910000|2021-09-21 11:15:10|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|0
1632222920000|2021-09-21 11:15:20|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|0
1632222940000|2021-09-21 11:15:40|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|0
1632222960000|2021-09-21 11:16:00|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|0
1632222970000|2021-09-21 11:16:10|4292.54|4292.54|4292.54|4292.54|4292.54|4292.54|4292.54|4292.54|0
1632222990000|2021-09-21 11:16:30|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|0
1632223000000|2021-09-21 11:16:40|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|0
1632223010000|2021-09-21 11:16:50|4291.72|4291.72|4291.67|4291.67|4291.72|4291.72|4291.67|4291.67|0
1632223070000|2021-09-21 11:17:50|4291.5|4291.5|4291.55|4291.55|4291.55|4291.55|4291.5|4291.5|0
1632223080000|2021-09-21 11:18:00|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|0
1632223090000|2021-09-21 11:18:10|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|0
1632223100000|2021-09-21 11:18:20|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|0
1632223130000|2021-09-21 11:18:50|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|0
1632223140000|2021-09-21 11:19:00|4289.53|4289.53|4289.09|4289.09|4289.53|4289.53|4289.09|4289.09|0
1632223180000|2021-09-21 11:19:40|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|0
1632223200000|2021-09-21 11:20:00|4288.34|4288.34|4287.63|4287.63|4288.34|4288.34|4287.63|4287.63|0
1632223210000|2021-09-21 11:20:10|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|0
1632223230000|2021-09-21 11:20:30|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|0
1632223240000|2021-09-21 11:20:40|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|0
1632223250000|2021-09-21 11:20:50|4287.55|4287.55|4287.59|4287.59|4287.59|4287.59|4287.55|4287.55|0
1632223270000|2021-09-21 11:21:10|4287.89|4287.89|4288.22|4288.22|4288.22|4288.22|4287.89|4287.89|0
1632223290000|2021-09-21 11:21:30|4288.07|4288.07|4287.44|4287.44|4288.07|4288.07|4287.32|4287.32|0
1632223300000|2021-09-21 11:21:40|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|0
1632223310000|2021-09-21 11:21:50|4287.19|4287.19|4287.19|4287.19|4287.19|4287.19|4287.19|4287.19|0
1632223320000|2021-09-21 11:22:00|4287.24|4287.24|4286.72|4286.72|4287.41|4287.41|4286.72|4286.72|0
1632223330000|2021-09-21 11:22:10|4286.76|4286.76|4286.61|4286.61|4286.76|4286.76|4286.61|4286.61|0
1632223340000|2021-09-21 11:22:20|4286.65|4286.65|4286.26|4286.26|4286.65|4286.65|4286.26|4286.26|0
1632223350000|2021-09-21 11:22:30|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|0
1632223360000|2021-09-21 11:22:40|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|0
1632223370000|2021-09-21 11:22:50|4286.11|4286.11|4286.41|4286.41|4286.41|4286.41|4286.11|4286.11|0
1632223390000|2021-09-21 11:23:10|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|0
1632223410000|2021-09-21 11:23:30|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|0
1632223440000|2021-09-21 11:24:00|4286.64|4286.64|4286.33|4286.33|4286.64|4286.64|4286.33|4286.33|0
1632223450000|2021-09-21 11:24:10|4286.64|4286.64|4286.64|4286.64|4286.64|4286.64|4286.64|4286.64|0
1632223490000|2021-09-21 11:24:50|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|0
1632223500000|2021-09-21 11:25:00|4286.76|4286.76|4287.01|4287.01|4287.06|4287.06|4286.76|4286.76|0
1632223510000|2021-09-21 11:25:10|4286.95|4286.95|4286.95|4286.95|4286.95|4286.95|4286.95|4286.95|0
1632223530000|2021-09-21 11:25:30|4287.22|4287.22|4287.82|4287.82|4287.82|4287.82|4287.22|4287.22|0
1632223540000|2021-09-21 11:25:40|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|0
1632223550000|2021-09-21 11:25:50|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|0
1632223560000|2021-09-21 11:26:00|4288.12|4288.12|4288.06|4288.06|4288.12|4288.12|4288.06|4288.06|0
1632223580000|2021-09-21 11:26:20|4288.21|4288.21|4288.8|4288.8|4288.8|4288.8|4288.21|4288.21|0
1632223590000|2021-09-21 11:26:30|4288.71|4288.71|4288.41|4288.41|4288.71|4288.71|4288.41|4288.41|0
1632223600000|2021-09-21 11:26:40|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|0
1632223620000|2021-09-21 11:27:00|4287.81|4287.81|4287.59|4287.59|4287.81|4287.81|4287.59|4287.59|0
1632223630000|2021-09-21 11:27:10|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|0
1632223640000|2021-09-21 11:27:20|4287.14|4287.14|4287.05|4287.05|4287.14|4287.14|4287.05|4287.05|0
1632223680000|2021-09-21 11:28:00|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|0
1632223690000|2021-09-21 11:28:10|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|0
1632223700000|2021-09-21 11:28:20|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|0
1632223720000|2021-09-21 11:28:40|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|0
1632223730000|2021-09-21 11:28:50|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|0
1632223760000|2021-09-21 11:29:20|4286.49|4286.49|4286.94|4286.94|4286.94|4286.94|4286.49|4286.49|0
1632223780000|2021-09-21 11:29:40|4287|4287|4287.17|4287.17|4287.17|4287.17|4287|4287|0
1632223790000|2021-09-21 11:29:50|4286.87|4286.87|4286.72|4286.72|4286.87|4286.87|4286.72|4286.72|0
1632223800000|2021-09-21 11:30:00|4286.87|4286.87|4287.12|4287.12|4287.17|4287.17|4286.57|4286.57|0
1632223810000|2021-09-21 11:30:10|4287.17|4287.17|4287.21|4287.21|4287.21|4287.21|4287.17|4287.17|0
1632223830000|2021-09-21 11:30:30|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|0
1632223900000|2021-09-21 11:31:40|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|0
1632223910000|2021-09-21 11:31:50|4287.32|4287.32|4287.8|4287.8|4287.8|4287.8|4287.32|4287.32|0
1632223920000|2021-09-21 11:32:00|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|0
1632223930000|2021-09-21 11:32:10|4287.79|4287.79|4287.94|4287.94|4287.94|4287.94|4287.64|4287.64|0
1632223980000|2021-09-21 11:33:00|4287.64|4287.64|4287.04|4287.04|4287.64|4287.64|4287.04|4287.04|0
1632224000000|2021-09-21 11:33:20|4286.13|4286.13|4285.78|4285.78|4286.13|4286.13|4285.78|4285.78|0
1632224030000|2021-09-21 11:33:50|4285.48|4285.48|4285.03|4285.03|4285.48|4285.48|4285.03|4285.03|0
1632224050000|2021-09-21 11:34:10|4284.98|4284.98|4284.96|4284.96|4284.98|4284.98|4284.96|4284.96|0
1632224060000|2021-09-21 11:34:20|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|0
1632224080000|2021-09-21 11:34:40|4284.1|4284.1|4284.16|4284.16|4284.16|4284.16|4284.1|4284.1|0
1632224090000|2021-09-21 11:34:50|4284.25|4284.25|4285.02|4285.02|4285.02|4285.02|4284.19|4284.19|0
1632224100000|2021-09-21 11:35:00|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|0
1632224110000|2021-09-21 11:35:10|4285.95|4285.95|4285.99|4285.99|4285.99|4285.99|4285.95|4285.95|0
1632224130000|2021-09-21 11:35:30|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|0
1632224140000|2021-09-21 11:35:40|4286.59|4286.59|4286.73|4286.73|4286.73|4286.73|4286.59|4286.59|0
1632224150000|2021-09-21 11:35:50|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|0
1632224190000|2021-09-21 11:36:30|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|0
1632224200000|2021-09-21 11:36:40|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|0
1632224210000|2021-09-21 11:36:50|4286.8|4286.8|4286.2|4286.2|4286.8|4286.8|4286.2|4286.2|0
1632224230000|2021-09-21 11:37:10|4286.35|4286.35|4286.5|4286.5|4286.5|4286.5|4286.35|4286.35|0
1632224240000|2021-09-21 11:37:20|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|0
1632224250000|2021-09-21 11:37:30|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|0
1632224280000|2021-09-21 11:38:00|4286.41|4286.41|4286.86|4286.86|4286.86|4286.86|4286.41|4286.41|0
1632224290000|2021-09-21 11:38:10|4286.9|4286.9|4287.01|4287.01|4287.01|4287.01|4286.9|4286.9|0
1632224300000|2021-09-21 11:38:20|4286.96|4286.96|4287.07|4287.07|4287.07|4287.07|4286.96|4286.96|0
1632224310000|2021-09-21 11:38:30|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|0
1632224330000|2021-09-21 11:38:50|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|0
1632224360000|2021-09-21 11:39:20|4286.53|4286.53|4286.23|4286.23|4286.53|4286.53|4286.23|4286.23|0
1632224400000|2021-09-21 11:40:00|4286.38|4286.38|4288.03|4288.03|4288.03|4288.03|4286.38|4286.38|0
1632224450000|2021-09-21 11:40:50|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|0
1632224490000|2021-09-21 11:41:30|4287.98|4287.98|4288.13|4288.13|4288.13|4288.13|4287.89|4287.89|0
1632224500000|2021-09-21 11:41:40|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|0
1632224520000|2021-09-21 11:42:00|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|0
1632224530000|2021-09-21 11:42:10|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|0
1632224550000|2021-09-21 11:42:30|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|0
1632224560000|2021-09-21 11:42:40|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|0
1632224590000|2021-09-21 11:43:10|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|0
1632224610000|2021-09-21 11:43:30|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|0
1632224640000|2021-09-21 11:44:00|4288.5|4288.5|4288.82|4288.82|4288.82|4288.82|4288.5|4288.5|0
1632224670000|2021-09-21 11:44:30|4288.97|4288.97|4288.82|4288.82|4288.97|4288.97|4288.82|4288.82|0
1632224680000|2021-09-21 11:44:40|4288.22|4288.22|4288.07|4288.07|4288.22|4288.22|4288.07|4288.07|0
1632224710000|2021-09-21 11:45:10|4287.77|4287.77|4287.73|4287.73|4287.77|4287.77|4287.73|4287.73|0
1632224720000|2021-09-21 11:45:20|4287.43|4287.43|4287.36|4287.36|4287.5|4287.5|4287.36|4287.36|0
1632224740000|2021-09-21 11:45:40|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|0
1632224750000|2021-09-21 11:45:50|4287.53|4287.53|4287.41|4287.41|4287.53|4287.53|4287.36|4287.36|0
1632224760000|2021-09-21 11:46:00|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|0
1632224780000|2021-09-21 11:46:20|4287.18|4287.18|4287.11|4287.11|4287.18|4287.18|4287.11|4287.11|0
1632224790000|2021-09-21 11:46:30|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|0
1632224800000|2021-09-21 11:46:40|4286.5|4286.5|4287.11|4287.11|4287.11|4287.11|4286.2|4286.2|0
1632224810000|2021-09-21 11:46:50|4287.05|4287.05|4286.99|4286.99|4287.05|4287.05|4286.99|4286.99|0
1632224820000|2021-09-21 11:47:00|4286.95|4286.95|4286.95|4286.95|4286.95|4286.95|4286.95|4286.95|0
1632224830000|2021-09-21 11:47:10|4286.86|4286.86|4287.17|4287.17|4287.17|4287.17|4286.86|4286.86|0
1632224840000|2021-09-21 11:47:20|4286.99|4286.99|4287.08|4287.08|4287.08|4287.08|4286.89|4286.89|0
1632224860000|2021-09-21 11:47:40|4287.19|4287.19|4287.19|4287.19|4287.19|4287.19|4287.19|4287.19|0
1632224880000|2021-09-21 11:48:00|4286.89|4286.89|4286.59|4286.59|4286.89|4286.89|4286.59|4286.59|0
1632224890000|2021-09-21 11:48:10|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|0
1632224920000|2021-09-21 11:48:40|4286.94|4286.94|4286.97|4286.97|4286.97|4286.97|4286.94|4286.94|0
1632224940000|2021-09-21 11:49:00|4286.89|4286.89|4286.66|4286.66|4286.89|4286.89|4286.66|4286.66|0
1632224960000|2021-09-21 11:49:20|4287.26|4287.26|4287.22|4287.22|4287.26|4287.26|4287.22|4287.22|0
1632225030000|2021-09-21 11:50:30|4287.26|4287.26|4287.04|4287.04|4287.26|4287.26|4287.04|4287.04|0
1632225040000|2021-09-21 11:50:40|4287.64|4287.64|4287.81|4287.81|4287.81|4287.81|4287.51|4287.51|0
1632225050000|2021-09-21 11:50:50|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|0
1632225060000|2021-09-21 11:51:00|4287.49|4287.49|4287.34|4287.34|4287.49|4287.49|4287.34|4287.34|0
1632225080000|2021-09-21 11:51:20|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|0
1632225090000|2021-09-21 11:51:30|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|0
1632225100000|2021-09-21 11:51:40|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|0
1632225120000|2021-09-21 11:52:00|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|0
1632225130000|2021-09-21 11:52:10|4287.64|4287.64|4287.94|4287.94|4287.94|4287.94|4287.64|4287.64|0
1632225150000|2021-09-21 11:52:30|4287.82|4287.82|4287.71|4287.71|4287.82|4287.82|4287.71|4287.71|0
1632225160000|2021-09-21 11:52:40|4287.59|4287.59|4287.65|4287.65|4287.65|4287.65|4287.59|4287.59|0
1632225180000|2021-09-21 11:53:00|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|0
1632225220000|2021-09-21 11:53:40|4287.54|4287.54|4287.59|4287.59|4287.59|4287.59|4287.54|4287.54|0
1632225230000|2021-09-21 11:53:50|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|0
1632225240000|2021-09-21 11:54:00|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|0
1632225250000|2021-09-21 11:54:10|4287.29|4287.29|4287.68|4287.68|4287.68|4287.68|4287.2|4287.2|0
1632225260000|2021-09-21 11:54:20|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|0
1632225270000|2021-09-21 11:54:30|4287.7|4287.7|4287.71|4287.71|4287.71|4287.71|4287.4|4287.4|0
1632225300000|2021-09-21 11:55:00|4287.88|4287.88|4288.06|4288.06|4288.06|4288.06|4287.88|4287.88|0
1632225310000|2021-09-21 11:55:10|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|0
1632225330000|2021-09-21 11:55:30|4288.2|4288.2|4288.29|4288.29|4288.29|4288.29|4288.2|4288.2|0
1632225350000|2021-09-21 11:55:50|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|0
1632225360000|2021-09-21 11:56:00|4288.18|4288.18|4287.9|4287.9|4288.18|4288.18|4287.88|4287.88|0
1632225370000|2021-09-21 11:56:10|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|0
1632225380000|2021-09-21 11:56:20|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|0
1632225390000|2021-09-21 11:56:30|4287.76|4287.76|4287.61|4287.61|4287.76|4287.76|4287.61|4287.61|0
1632225400000|2021-09-21 11:56:40|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|0
1632225410000|2021-09-21 11:56:50|4287.15|4287.15|4286.71|4286.71|4287.15|4287.15|4286.71|4286.71|0
1632225430000|2021-09-21 11:57:10|4286.56|4286.56|4286.79|4286.79|4286.88|4286.88|4286.56|4286.56|0
1632225440000|2021-09-21 11:57:20|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|0
1632225450000|2021-09-21 11:57:30|4287.13|4287.13|4287.21|4287.21|4287.21|4287.21|4287.13|4287.13|0
1632225490000|2021-09-21 11:58:10|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|0
1632225500000|2021-09-21 11:58:20|4286.83|4286.83|4287|4287|4287|4287|4286.78|4286.78|0
1632225510000|2021-09-21 11:58:30|4286.95|4286.95|4286.8|4286.8|4286.95|4286.95|4286.8|4286.8|0
1632225520000|2021-09-21 11:58:40|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|0
1632225530000|2021-09-21 11:58:50|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|0
1632225540000|2021-09-21 11:59:00|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|0
1632225570000|2021-09-21 11:59:30|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|0
1632225580000|2021-09-21 11:59:40|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|0
1632225600000|2021-09-21 12:00:00|4287.44|4287.44|4287.14|4287.14|4287.44|4287.44|4287.14|4287.14|0
1632225620000|2021-09-21 12:00:20|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|4286.84|0
1632225630000|2021-09-21 12:00:30|4287.28|4287.28|4287.13|4287.13|4287.28|4287.28|4287.13|4287.13|0
1632225640000|2021-09-21 12:00:40|4287.44|4287.44|4287.88|4287.88|4287.88|4287.88|4287.44|4287.44|0
1632225650000|2021-09-21 12:00:50|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|0
1632225680000|2021-09-21 12:01:20|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|0
1632225700000|2021-09-21 12:01:40|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|0
1632225710000|2021-09-21 12:01:50|4288.39|4288.39|4288.5|4288.5|4288.5|4288.5|4288.39|4288.39|0
1632225720000|2021-09-21 12:02:00|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|0
1632225750000|2021-09-21 12:02:30|4288.6|4288.6|4288.56|4288.56|4288.6|4288.6|4288.56|4288.56|0
1632225770000|2021-09-21 12:02:50|4288.64|4288.64|4288.73|4288.73|4288.73|4288.73|4288.64|4288.64|0
1632225780000|2021-09-21 12:03:00|4289.33|4289.33|4289.03|4289.03|4289.33|4289.33|4289.03|4289.03|0
1632225790000|2021-09-21 12:03:10|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|0
1632225800000|2021-09-21 12:03:20|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|0
1632225810000|2021-09-21 12:03:30|4288.61|4288.61|4288.73|4288.73|4288.73|4288.73|4288.61|4288.61|0
1632225820000|2021-09-21 12:03:40|4288.91|4288.91|4288.82|4288.82|4288.91|4288.91|4288.82|4288.82|0
1632225840000|2021-09-21 12:04:00|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|0
1632225850000|2021-09-21 12:04:10|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|0
1632225880000|2021-09-21 12:04:40|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|0
1632225890000|2021-09-21 12:04:50|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|0
1632225950000|2021-09-21 12:05:50|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|0
1632225970000|2021-09-21 12:06:10|4289.48|4289.48|4289.48|4289.48|4289.77|4289.77|4289.33|4289.33|0
1632225980000|2021-09-21 12:06:20|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|0
1632226000000|2021-09-21 12:06:40|4289.83|4289.83|4291.05|4291.05|4291.05|4291.05|4289.72|4289.72|0
1632226010000|2021-09-21 12:06:50|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|0
1632226020000|2021-09-21 12:07:00|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|0
1632226040000|2021-09-21 12:07:20|4291.33|4291.33|4291.33|4291.33|4291.63|4291.63|4291.33|4291.33|0
1632226050000|2021-09-21 12:07:30|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|0
1632226060000|2021-09-21 12:07:40|4291.22|4291.22|4291.19|4291.19|4291.22|4291.22|4291.19|4291.19|0
1632226070000|2021-09-21 12:07:50|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|0
1632226080000|2021-09-21 12:08:00|4290.89|4290.89|4291.19|4291.19|4291.19|4291.19|4290.89|4290.89|0
1632226090000|2021-09-21 12:08:10|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|0
1632226100000|2021-09-21 12:08:20|4291.58|4291.58|4291.58|4291.58|4291.58|4291.58|4291.58|4291.58|0
1632226110000|2021-09-21 12:08:30|4291.88|4291.88|4291.43|4291.43|4291.88|4291.88|4291.43|4291.43|0
1632226120000|2021-09-21 12:08:40|4291.29|4291.29|4291.29|4291.29|4291.29|4291.29|4291.29|4291.29|0
1632226140000|2021-09-21 12:09:00|4289.93|4289.93|4290.08|4290.08|4290.08|4290.08|4289.93|4289.93|0
1632226150000|2021-09-21 12:09:10|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|0
1632226160000|2021-09-21 12:09:20|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|0
1632226180000|2021-09-21 12:09:40|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|0
1632226230000|2021-09-21 12:10:30|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|0
1632226240000|2021-09-21 12:10:40|4290|4290|4290.06|4290.06|4290.06|4290.06|4290|4290|0
1632226250000|2021-09-21 12:10:50|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|0
1632226260000|2021-09-21 12:11:00|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|0
1632226280000|2021-09-21 12:11:20|4290.25|4290.25|4290.25|4290.25|4290.55|4290.55|4290.25|4290.25|0
1632226290000|2021-09-21 12:11:30|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|0
1632226300000|2021-09-21 12:11:40|4290.02|4290.02|4290.02|4290.02|4290.17|4290.17|4290.02|4290.02|0
1632226330000|2021-09-21 12:12:10|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|0
1632226340000|2021-09-21 12:12:20|4288.82|4288.82|4288.21|4288.21|4288.82|4288.82|4288.21|4288.21|0
1632226360000|2021-09-21 12:12:40|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|0
1632226370000|2021-09-21 12:12:50|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|0
1632226380000|2021-09-21 12:13:00|4287.62|4287.62|4287.62|4287.62|4287.76|4287.76|4287.62|4287.62|0
1632226390000|2021-09-21 12:13:10|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|0
1632226410000|2021-09-21 12:13:30|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|0
1632226440000|2021-09-21 12:14:00|4286.71|4286.71|4285.48|4285.48|4286.71|4286.71|4285.21|4285.21|0
1632226450000|2021-09-21 12:14:10|4286.39|4286.39|4288.18|4288.18|4288.35|4288.35|4286.39|4286.39|0
1632226460000|2021-09-21 12:14:20|4287.88|4287.88|4286.99|4286.99|4287.88|4287.88|4286.99|4286.99|0
1632226470000|2021-09-21 12:14:30|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|0
1632226480000|2021-09-21 12:14:40|4286.76|4286.76|4286.07|4286.07|4286.76|4286.76|4286.07|4286.07|0
1632226490000|2021-09-21 12:14:50|4285.78|4285.78|4285.9|4285.9|4286.07|4286.07|4285.78|4285.78|0
1632226500000|2021-09-21 12:15:00|4284.7|4284.7|4285.71|4285.71|4286.01|4286.01|4284.4|4284.4|0
1632226510000|2021-09-21 12:15:10|4286.32|4286.32|4286.36|4286.36|4286.43|4286.43|4286.02|4286.02|0
1632226520000|2021-09-21 12:15:20|4286.4|4286.4|4288.55|4288.55|4288.55|4288.55|4286.4|4286.4|0
1632226530000|2021-09-21 12:15:30|4288.47|4288.47|4288.38|4288.38|4288.47|4288.47|4288.38|4288.38|0
1632226540000|2021-09-21 12:15:40|4288.34|4288.34|4286.82|4286.82|4288.34|4288.34|4286.82|4286.82|0
1632226550000|2021-09-21 12:15:50|4285.31|4285.31|4285.31|4285.31|4285.31|4285.31|4285.31|4285.31|0
1632226560000|2021-09-21 12:16:00|4283.5|4283.5|4283.93|4283.93|4285.01|4285.01|4283.22|4283.22|0
1632226570000|2021-09-21 12:16:10|4284.23|4284.23|4284.59|4284.59|4284.59|4284.59|4283.93|4283.93|0
1632226580000|2021-09-21 12:16:20|4284.88|4284.88|4285.18|4285.18|4285.18|4285.18|4284.88|4284.88|0
1632226590000|2021-09-21 12:16:30|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|0
1632226600000|2021-09-21 12:16:40|4285.05|4285.05|4285.77|4285.77|4285.77|4285.77|4285.05|4285.05|0
1632226610000|2021-09-21 12:16:50|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|0
1632226630000|2021-09-21 12:17:10|4285.99|4285.99|4285.9|4285.9|4285.99|4285.99|4285.9|4285.9|0
1632226640000|2021-09-21 12:17:20|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|0
1632226650000|2021-09-21 12:17:30|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|0
1632226660000|2021-09-21 12:17:40|4287.57|4287.57|4288.39|4288.39|4288.39|4288.39|4287.57|4287.57|0
1632226670000|2021-09-21 12:17:50|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|0
1632226680000|2021-09-21 12:18:00|4288.39|4288.39|4288.69|4288.69|4288.69|4288.69|4288.39|4288.39|0
1632226700000|2021-09-21 12:18:20|4288.6|4288.6|4288.77|4288.77|4288.77|4288.77|4288.6|4288.6|0
1632226710000|2021-09-21 12:18:30|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|0
1632226730000|2021-09-21 12:18:50|4288.99|4288.99|4287.78|4287.78|4288.99|4288.99|4287.78|4287.78|0
1632226740000|2021-09-21 12:19:00|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|0
1632226750000|2021-09-21 12:19:10|4288.17|4288.17|4287.88|4287.88|4288.18|4288.18|4287.88|4287.88|0
1632226760000|2021-09-21 12:19:20|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|0
1632226780000|2021-09-21 12:19:40|4287.52|4287.52|4287.52|4287.52|4287.52|4287.52|4287.52|4287.52|0
1632226800000|2021-09-21 12:20:00|4287.22|4287.22|4287.52|4287.52|4287.82|4287.82|4287.22|4287.22|0
1632226810000|2021-09-21 12:20:10|4288.12|4288.12|4289.05|4289.05|4289.05|4289.05|4288.12|4288.12|0
1632226840000|2021-09-21 12:20:40|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|0
1632226850000|2021-09-21 12:20:50|4289.8|4289.8|4290.1|4290.1|4290.1|4290.1|4289.8|4289.8|0
1632226860000|2021-09-21 12:21:00|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|0
1632226870000|2021-09-21 12:21:10|4290.15|4290.15|4290.17|4290.17|4290.17|4290.17|4290.13|4290.13|0
1632226880000|2021-09-21 12:21:20|4289.57|4289.57|4289.94|4289.94|4289.94|4289.94|4289.57|4289.57|0
1632226890000|2021-09-21 12:21:30|4290.39|4290.39|4289.12|4289.12|4290.39|4290.39|4289.12|4289.12|0
1632226900000|2021-09-21 12:21:40|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|0
1632226910000|2021-09-21 12:21:50|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|0
1632226930000|2021-09-21 12:22:10|4288.04|4288.04|4286.96|4286.96|4288.04|4288.04|4286.96|4286.96|0
1632226940000|2021-09-21 12:22:20|4286.66|4286.66|4286.96|4286.96|4287.26|4287.26|4286.66|4286.66|0
1632226960000|2021-09-21 12:22:40|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|0
1632226970000|2021-09-21 12:22:50|4287.41|4287.41|4287.56|4287.56|4287.56|4287.56|4287.41|4287.41|0
1632226990000|2021-09-21 12:23:10|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|0
1632227000000|2021-09-21 12:23:20|4287.77|4287.77|4287.83|4287.83|4287.92|4287.92|4287.77|4287.77|0
1632227020000|2021-09-21 12:23:40|4287.68|4287.68|4287.53|4287.53|4287.68|4287.68|4287.53|4287.53|0
1632227030000|2021-09-21 12:23:50|4287.49|4287.49|4286.29|4286.29|4287.49|4287.49|4286.29|4286.29|0
1632227040000|2021-09-21 12:24:00|4286.59|4286.59|4285.93|4285.93|4286.59|4286.59|4285.93|4285.93|0
1632227050000|2021-09-21 12:24:10|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|0
1632227060000|2021-09-21 12:24:20|4285.46|4285.46|4285.46|4285.46|4285.46|4285.46|4285.46|4285.46|0
1632227070000|2021-09-21 12:24:30|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|0
1632227100000|2021-09-21 12:25:00|4286.06|4286.06|4285.89|4285.89|4286.06|4286.06|4285.89|4285.89|0
1632227110000|2021-09-21 12:25:10|4285.85|4285.85|4285.85|4285.85|4285.85|4285.85|4285.85|4285.85|0
1632227120000|2021-09-21 12:25:20|4285.81|4285.81|4285|4285|4285.9|4285.9|4284.85|4284.85|0
1632227140000|2021-09-21 12:25:40|4285.3|4285.3|4285.29|4285.29|4285.47|4285.47|4285.29|4285.29|0
1632227150000|2021-09-21 12:25:50|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|0
1632227160000|2021-09-21 12:26:00|4285.32|4285.32|4285.38|4285.38|4285.38|4285.38|4285.26|4285.26|0
1632227170000|2021-09-21 12:26:10|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|0
1632227180000|2021-09-21 12:26:20|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|0
1632227190000|2021-09-21 12:26:30|4285.08|4285.08|4285.04|4285.04|4285.08|4285.08|4285.04|4285.04|0
1632227210000|2021-09-21 12:26:50|4285.34|4285.34|4285.25|4285.25|4285.34|4285.34|4285.25|4285.25|0
1632227220000|2021-09-21 12:27:00|4285.1|4285.1|4284.95|4284.95|4285.1|4285.1|4284.95|4284.95|0
1632227230000|2021-09-21 12:27:10|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|0
1632227240000|2021-09-21 12:27:20|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|0
1632227250000|2021-09-21 12:27:30|4285.23|4285.23|4285.15|4285.15|4285.23|4285.23|4285.15|4285.15|0
1632227270000|2021-09-21 12:27:50|4285.29|4285.29|4285.53|4285.53|4285.53|4285.53|4285.15|4285.15|0
1632227280000|2021-09-21 12:28:00|4285.57|4285.57|4285.57|4285.57|4285.57|4285.57|4285.57|4285.57|0
1632227290000|2021-09-21 12:28:10|4285.96|4285.96|4286.67|4286.67|4286.67|4286.67|4285.96|4285.96|0
1632227300000|2021-09-21 12:28:20|4286.98|4286.98|4287.27|4287.27|4287.27|4287.27|4286.98|4286.98|0
1632227310000|2021-09-21 12:28:30|4287.35|4287.35|4288.22|4288.22|4288.22|4288.22|4287.35|4287.35|0
1632227320000|2021-09-21 12:28:40|4288.31|4288.31|4288|4288|4288.31|4288.31|4288|4288|0
1632227340000|2021-09-21 12:29:00|4288.31|4288.31|4288.78|4288.78|4289.38|4289.38|4288.31|4288.31|0
1632227350000|2021-09-21 12:29:10|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|0
1632227360000|2021-09-21 12:29:20|4288.63|4288.63|4288.68|4288.68|4288.68|4288.68|4288.63|4288.63|0
1632227390000|2021-09-21 12:29:50|4288.72|4288.72|4289.32|4289.32|4289.32|4289.32|4288.72|4288.72|0
1632227400000|2021-09-21 12:30:00|4289.02|4289.02|4288.42|4288.42|4289.02|4289.02|4288.42|4288.42|0
1632227410000|2021-09-21 12:30:10|4288.54|4288.54|4288.48|4288.48|4288.54|4288.54|4288.48|4288.48|0
1632227420000|2021-09-21 12:30:20|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|0
1632227430000|2021-09-21 12:30:30|4288.72|4288.72|4288.94|4288.94|4288.94|4288.94|4288.51|4288.51|0
1632227440000|2021-09-21 12:30:40|4289.24|4289.24|4289.33|4289.33|4289.33|4289.33|4289.24|4289.24|0
1632227450000|2021-09-21 12:30:50|4289.42|4289.42|4289.72|4289.72|4289.72|4289.72|4289.42|4289.42|0
1632227460000|2021-09-21 12:31:00|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|0
1632227490000|2021-09-21 12:31:30|4290.47|4290.47|4289.56|4289.56|4290.47|4290.47|4289.56|4289.56|0
1632227510000|2021-09-21 12:31:50|4289.51|4289.51|4289.68|4289.68|4289.81|4289.81|4289.51|4289.51|0
1632227520000|2021-09-21 12:32:00|4289.76|4289.76|4289.46|4289.46|4289.76|4289.76|4289.46|4289.46|0
1632227530000|2021-09-21 12:32:10|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|0
1632227540000|2021-09-21 12:32:20|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|0
1632227570000|2021-09-21 12:32:50|4289.37|4289.37|4289.22|4289.22|4289.37|4289.37|4289.2|4289.2|0
1632227580000|2021-09-21 12:33:00|4289.07|4289.07|4289.02|4289.02|4289.07|4289.07|4289.02|4289.02|0
1632227590000|2021-09-21 12:33:10|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|0
1632227600000|2021-09-21 12:33:20|4288.55|4288.55|4288.59|4288.59|4288.59|4288.59|4288.55|4288.55|0
1632227620000|2021-09-21 12:33:40|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|0
1632227630000|2021-09-21 12:33:50|4288.29|4288.29|4287.69|4287.69|4288.29|4288.29|4287.69|4287.69|0
1632227640000|2021-09-21 12:34:00|4287.8|4287.8|4288.4|4288.4|4288.4|4288.4|4287.8|4287.8|0
1632227650000|2021-09-21 12:34:10|4288.46|4288.46|4288.76|4288.76|4288.76|4288.76|4288.46|4288.46|0
1632227660000|2021-09-21 12:34:20|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|0
1632227670000|2021-09-21 12:34:30|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|0
1632227680000|2021-09-21 12:34:40|4289.06|4289.06|4289.36|4289.36|4289.36|4289.36|4289.06|4289.06|0
1632227690000|2021-09-21 12:34:50|4289.42|4289.42|4289.42|4289.42|4289.42|4289.42|4289.42|4289.42|0
1632227700000|2021-09-21 12:35:00|4289.59|4289.59|4289.29|4289.29|4289.59|4289.59|4289.29|4289.29|0
1632227710000|2021-09-21 12:35:10|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|0
1632227720000|2021-09-21 12:35:20|4289.55|4289.55|4289.25|4289.25|4289.55|4289.55|4289.25|4289.25|0
1632227730000|2021-09-21 12:35:30|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|0
1632227740000|2021-09-21 12:35:40|4289.07|4289.07|4289.03|4289.03|4289.07|4289.07|4289.03|4289.03|0
1632227750000|2021-09-21 12:35:50|4288.97|4288.97|4288.82|4288.82|4288.97|4288.97|4288.82|4288.82|0
1632227760000|2021-09-21 12:36:00|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|0
1632227780000|2021-09-21 12:36:20|4288.56|4288.56|4288.5|4288.5|4288.56|4288.56|4288.08|4288.08|0
1632227790000|2021-09-21 12:36:30|4288.38|4288.38|4288.3|4288.3|4288.38|4288.38|4288.3|4288.3|0
1632227800000|2021-09-21 12:36:40|4288.47|4288.47|4288.3|4288.3|4288.47|4288.47|4288.3|4288.3|0
1632227810000|2021-09-21 12:36:50|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|0
1632227820000|2021-09-21 12:37:00|4287.95|4287.95|4287.28|4287.28|4287.95|4287.95|4287.28|4287.28|0
1632227830000|2021-09-21 12:37:10|4287.58|4287.58|4287.28|4287.28|4287.58|4287.58|4287.28|4287.28|0
1632227840000|2021-09-21 12:37:20|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|0
1632227850000|2021-09-21 12:37:30|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|0
1632227860000|2021-09-21 12:37:40|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|0
1632227890000|2021-09-21 12:38:10|4287.95|4287.95|4288.1|4288.1|4288.1|4288.1|4287.95|4287.95|0
1632227920000|2021-09-21 12:38:40|4287.8|4287.8|4287.59|4287.59|4287.8|4287.8|4287.35|4287.35|0
1632227930000|2021-09-21 12:38:50|4287.28|4287.28|4287.76|4287.76|4287.76|4287.76|4287.28|4287.28|0
1632227950000|2021-09-21 12:39:10|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|0
1632227970000|2021-09-21 12:39:30|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|0
1632227980000|2021-09-21 12:39:40|4286.81|4286.81|4286.83|4286.83|4286.83|4286.83|4286.81|4286.81|0
1632227990000|2021-09-21 12:39:50|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|0
1632228000000|2021-09-21 12:40:00|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|0
1632228010000|2021-09-21 12:40:10|4287.47|4287.47|4287.47|4287.47|4287.77|4287.77|4287.47|4287.47|0
1632228020000|2021-09-21 12:40:20|4287.77|4287.77|4288.07|4288.07|4288.07|4288.07|4287.77|4287.77|0
1632228030000|2021-09-21 12:40:30|4288.67|4288.67|4288.52|4288.52|4288.82|4288.82|4288.52|4288.52|0
1632228050000|2021-09-21 12:40:50|4288.61|4288.61|4288.7|4288.7|4288.7|4288.7|4288.61|4288.61|0
1632228060000|2021-09-21 12:41:00|4288.61|4288.61|4288.76|4288.76|4288.76|4288.76|4288.61|4288.61|0
1632228070000|2021-09-21 12:41:10|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|0
1632228080000|2021-09-21 12:41:20|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|0
1632228100000|2021-09-21 12:41:40|4288.67|4288.67|4288.28|4288.28|4288.67|4288.67|4288.28|4288.28|0
1632228130000|2021-09-21 12:42:10|4288.57|4288.57|4288.51|4288.51|4288.57|4288.57|4288.51|4288.51|0
1632228140000|2021-09-21 12:42:20|4288.36|4288.36|4288.32|4288.32|4288.36|4288.36|4288.32|4288.32|0
1632228170000|2021-09-21 12:42:50|4288.49|4288.49|4288.35|4288.35|4288.49|4288.49|4288.35|4288.35|0
1632228180000|2021-09-21 12:43:00|4288.04|4288.04|4288.13|4288.13|4288.13|4288.13|4288.04|4288.04|0
1632228190000|2021-09-21 12:43:10|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|0
1632228210000|2021-09-21 12:43:30|4287.83|4287.83|4287.59|4287.59|4287.93|4287.93|4287.59|4287.59|0
1632228220000|2021-09-21 12:43:40|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|0
1632228240000|2021-09-21 12:44:00|4287.91|4287.91|4288.51|4288.51|4288.51|4288.51|4287.91|4287.91|0
1632228250000|2021-09-21 12:44:10|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|0
1632228270000|2021-09-21 12:44:30|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|0
1632228280000|2021-09-21 12:44:40|4288.33|4288.33|4288.42|4288.42|4288.45|4288.45|4288.33|4288.33|0
1632228290000|2021-09-21 12:44:50|4288.53|4288.53|4288.88|4288.88|4288.88|4288.88|4288.53|4288.53|0
1632228300000|2021-09-21 12:45:00|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|0
1632228320000|2021-09-21 12:45:20|4288.64|4288.64|4288.7|4288.7|4288.7|4288.7|4288.64|4288.64|0
1632228340000|2021-09-21 12:45:40|4288.09|4288.09|4287.95|4287.95|4288.09|4288.09|4287.95|4287.95|0
1632228350000|2021-09-21 12:45:50|4288.03|4288.03|4287.88|4287.88|4288.03|4288.03|4287.88|4287.88|0
1632228370000|2021-09-21 12:46:10|4287.79|4287.79|4287.49|4287.49|4288.09|4288.09|4287.49|4287.49|0
1632228380000|2021-09-21 12:46:20|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|0
1632228390000|2021-09-21 12:46:30|4287.51|4287.51|4287.47|4287.47|4287.51|4287.51|4287.47|4287.47|0
1632228400000|2021-09-21 12:46:40|4287.17|4287.17|4286.91|4286.91|4287.17|4287.17|4286.91|4286.91|0
1632228420000|2021-09-21 12:47:00|4286|4286|4285.82|4285.82|4286|4286|4285.82|4285.82|0
1632228430000|2021-09-21 12:47:10|4285.97|4285.97|4285.97|4285.97|4285.97|4285.97|4285.97|4285.97|0
1632228440000|2021-09-21 12:47:20|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|0
1632228470000|2021-09-21 12:47:50|4285.99|4285.99|4285.85|4285.85|4285.99|4285.99|4285.85|4285.85|0
1632228480000|2021-09-21 12:48:00|4285.96|4285.96|4286.26|4286.26|4286.26|4286.26|4285.96|4285.96|0
1632228490000|2021-09-21 12:48:10|4286.41|4286.41|4286.4|4286.4|4286.52|4286.52|4286.37|4286.37|0
1632228500000|2021-09-21 12:48:20|4286.7|4286.7|4286.4|4286.4|4286.7|4286.7|4286.4|4286.4|0
1632228510000|2021-09-21 12:48:30|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|0
1632228520000|2021-09-21 12:48:40|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|0
1632228530000|2021-09-21 12:48:50|4285.79|4285.79|4286.09|4286.09|4286.09|4286.09|4285.79|4285.79|0
1632228540000|2021-09-21 12:49:00|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|0
1632228550000|2021-09-21 12:49:10|4286.74|4286.74|4287.16|4287.16|4287.16|4287.16|4286.68|4286.68|0
1632228570000|2021-09-21 12:49:30|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|0
1632228590000|2021-09-21 12:49:50|4286.86|4286.86|4286.83|4286.83|4286.86|4286.86|4286.56|4286.56|0
1632228600000|2021-09-21 12:50:00|4286.89|4286.89|4286.44|4286.44|4286.89|4286.89|4286.44|4286.44|0
1632228610000|2021-09-21 12:50:10|4286.38|4286.38|4286.08|4286.08|4286.38|4286.38|4286.08|4286.08|0
1632228620000|2021-09-21 12:50:20|4285.93|4285.93|4285.91|4285.91|4285.93|4285.93|4285.91|4285.91|0
1632228630000|2021-09-21 12:50:30|4285.95|4285.95|4285.95|4285.95|4285.95|4285.95|4285.95|4285.95|0
1632228640000|2021-09-21 12:50:40|4285.65|4285.65|4285.95|4285.95|4285.95|4285.95|4285.65|4285.65|0
1632228650000|2021-09-21 12:50:50|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|0
1632228660000|2021-09-21 12:51:00|4286.25|4286.25|4287|4287|4287.3|4287.3|4286.25|4286.25|0
1632228670000|2021-09-21 12:51:10|4287.15|4287.15|4287.3|4287.3|4287.3|4287.3|4287.15|4287.15|0
1632228680000|2021-09-21 12:51:20|4287.39|4287.39|4287.09|4287.09|4287.39|4287.39|4287.09|4287.09|0
1632228690000|2021-09-21 12:51:30|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|0
1632228700000|2021-09-21 12:51:40|4286.98|4286.98|4287.2|4287.2|4287.2|4287.2|4286.98|4286.98|0
1632228710000|2021-09-21 12:51:50|4287.31|4287.31|4288.32|4288.32|4288.32|4288.32|4287.25|4287.25|0
1632228720000|2021-09-21 12:52:00|4288.02|4288.02|4288.06|4288.06|4288.26|4288.26|4287.87|4287.87|0
1632228730000|2021-09-21 12:52:10|4287.76|4287.76|4287.85|4287.85|4287.85|4287.85|4287.76|4287.76|0
1632228740000|2021-09-21 12:52:20|4287.67|4287.67|4287.67|4287.67|4287.67|4287.67|4287.67|4287.67|0
1632228750000|2021-09-21 12:52:30|4287.58|4287.58|4287.93|4287.93|4288.23|4288.23|4287.58|4287.58|0
1632228770000|2021-09-21 12:52:50|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|0
1632228780000|2021-09-21 12:53:00|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|0
1632228790000|2021-09-21 12:53:10|4288.12|4288.12|4287.68|4287.68|4288.12|4288.12|4287.68|4287.68|0
1632228820000|2021-09-21 12:53:40|4287.5|4287.5|4287.08|4287.08|4287.5|4287.5|4287.08|4287.08|0
1632228840000|2021-09-21 12:54:00|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|0
1632228850000|2021-09-21 12:54:10|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|0
1632228870000|2021-09-21 12:54:30|4286.68|4286.68|4286.65|4286.65|4286.8|4286.8|4286.65|4286.65|0
1632228880000|2021-09-21 12:54:40|4286.61|4286.61|4286.5|4286.5|4286.65|4286.65|4286.5|4286.5|0
1632228890000|2021-09-21 12:54:50|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|0
1632228910000|2021-09-21 12:55:10|4286.15|4286.15|4285.85|4285.85|4286.15|4286.15|4285.85|4285.85|0
1632228920000|2021-09-21 12:55:20|4286.3|4286.3|4286.6|4286.6|4286.6|4286.6|4286.3|4286.3|0
1632228970000|2021-09-21 12:56:10|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|0
1632228980000|2021-09-21 12:56:20|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|0
1632229000000|2021-09-21 12:56:40|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|0
1632229020000|2021-09-21 12:57:00|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|0
1632229040000|2021-09-21 12:57:20|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|0
1632229110000|2021-09-21 12:58:30|4286.95|4286.95|4286.97|4286.97|4286.97|4286.97|4286.95|4286.95|0
1632229120000|2021-09-21 12:58:40|4287.12|4287.12|4286.97|4286.97|4287.27|4287.27|4286.97|4286.97|0
1632229130000|2021-09-21 12:58:50|4286.88|4286.88|4286.67|4286.67|4286.88|4286.88|4286.67|4286.67|0
1632229140000|2021-09-21 12:59:00|4286.49|4286.49|4286.7|4286.7|4286.7|4286.7|4286.4|4286.4|0
1632229150000|2021-09-21 12:59:10|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|0
1632229160000|2021-09-21 12:59:20|4287.28|4287.28|4286.96|4286.96|4287.28|4287.28|4286.96|4286.96|0
1632229170000|2021-09-21 12:59:30|4287.25|4287.25|4288.01|4288.01|4288.01|4288.01|4287.25|4287.25|0
1632229180000|2021-09-21 12:59:40|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|0
1632229190000|2021-09-21 12:59:50|4287.4|4287.4|4286.39|4286.39|4287.4|4287.4|4286.17|4286.17|0
1632229200000|2021-09-21 13:00:00|4286.09|4286.09|4286.5|4286.5|4286.5|4286.5|4286.09|4286.09|0
1632229220000|2021-09-21 13:00:20|4286.2|4286.2|4286.45|4286.45|4286.5|4286.5|4286.2|4286.2|0
1632229230000|2021-09-21 13:00:30|4286.15|4286.15|4285.85|4285.85|4286.15|4286.15|4285.85|4285.85|0
1632229240000|2021-09-21 13:00:40|4286.15|4286.15|4286.11|4286.11|4286.15|4286.15|4286.11|4286.11|0
1632229260000|2021-09-21 13:01:00|4286.17|4286.17|4286.32|4286.32|4286.32|4286.32|4286.17|4286.17|0
1632229270000|2021-09-21 13:01:10|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|0
1632229280000|2021-09-21 13:01:20|4286.05|4286.05|4286.05|4286.05|4286.05|4286.05|4286.05|4286.05|0
1632229290000|2021-09-21 13:01:30|4286.36|4286.36|4286.47|4286.47|4286.66|4286.66|4286.36|4286.36|0
1632229300000|2021-09-21 13:01:40|4286.55|4286.55|4286.61|4286.61|4286.61|4286.61|4286.55|4286.55|0
1632229310000|2021-09-21 13:01:50|4286.55|4286.55|4286.61|4286.61|4286.61|4286.61|4286.55|4286.55|0
1632229320000|2021-09-21 13:02:00|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|0
1632229330000|2021-09-21 13:02:10|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|0
1632229340000|2021-09-21 13:02:20|4286.83|4286.83|4286.76|4286.76|4286.83|4286.83|4286.73|4286.73|0
1632229350000|2021-09-21 13:02:30|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|0
1632229370000|2021-09-21 13:02:50|4287.66|4287.66|4287.75|4287.75|4287.75|4287.75|4287.66|4287.66|0
1632229380000|2021-09-21 13:03:00|4287.9|4287.9|4288.31|4288.31|4288.46|4288.46|4287.9|4287.9|0
1632229390000|2021-09-21 13:03:10|4288.16|4288.16|4288.14|4288.14|4288.16|4288.16|4288.14|4288.14|0
1632229400000|2021-09-21 13:03:20|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|0
1632229410000|2021-09-21 13:03:30|4288.14|4288.14|4288.16|4288.16|4288.16|4288.16|4288.14|4288.14|0
1632229420000|2021-09-21 13:03:40|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|0
1632229450000|2021-09-21 13:04:10|4287.84|4287.84|4287.15|4287.15|4287.84|4287.84|4287.15|4287.15|0
1632229460000|2021-09-21 13:04:20|4287|4287|4287|4287|4287|4287|4287|4287|0
1632229470000|2021-09-21 13:04:30|4287.3|4287.3|4288.2|4288.2|4288.2|4288.2|4287.3|4287.3|0
1632229480000|2021-09-21 13:04:40|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|0
1632229500000|2021-09-21 13:05:00|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|0
1632229520000|2021-09-21 13:05:20|4287.9|4287.9|4288.2|4288.2|4288.5|4288.5|4287.9|4287.9|0
1632229530000|2021-09-21 13:05:30|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|0
1632229540000|2021-09-21 13:05:40|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|0
1632229550000|2021-09-21 13:05:50|4288.39|4288.39|4288.36|4288.36|4288.39|4288.39|4288.36|4288.36|0
1632229560000|2021-09-21 13:06:00|4288.06|4288.06|4288.15|4288.15|4288.15|4288.15|4288.06|4288.06|0
1632229570000|2021-09-21 13:06:10|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|0
1632229580000|2021-09-21 13:06:20|4288.15|4288.15|4288.27|4288.27|4288.27|4288.27|4288.15|4288.15|0
1632229590000|2021-09-21 13:06:30|4288.32|4288.32|4288.22|4288.22|4288.37|4288.37|4288.22|4288.22|0
1632229600000|2021-09-21 13:06:40|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.04|4288.04|0
1632229610000|2021-09-21 13:06:50|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|0
1632229620000|2021-09-21 13:07:00|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|0
1632229630000|2021-09-21 13:07:10|4288.37|4288.37|4288.67|4288.67|4288.67|4288.67|4288.06|4288.06|0
1632229640000|2021-09-21 13:07:20|4289.11|4289.11|4288.96|4288.96|4289.11|4289.11|4288.96|4288.96|0
1632229650000|2021-09-21 13:07:30|4289.26|4289.26|4289.86|4289.86|4289.86|4289.86|4289.26|4289.26|0
1632229660000|2021-09-21 13:07:40|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|0
1632229670000|2021-09-21 13:07:50|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|0
1632229680000|2021-09-21 13:08:00|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|0
1632229690000|2021-09-21 13:08:10|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|0
1632229700000|2021-09-21 13:08:20|4290.05|4290.05|4290.11|4290.11|4290.11|4290.11|4290.05|4290.05|0
1632229710000|2021-09-21 13:08:30|4289.5|4289.5|4289.2|4289.2|4289.5|4289.5|4289.2|4289.2|0
1632229730000|2021-09-21 13:08:50|4289.06|4289.06|4288.91|4288.91|4289.06|4289.06|4288.91|4288.91|0
1632229740000|2021-09-21 13:09:00|4289.51|4289.51|4289.66|4289.66|4289.66|4289.66|4289.51|4289.51|0
1632229780000|2021-09-21 13:09:40|4289.36|4289.36|4290.39|4290.39|4290.41|4290.41|4289.36|4289.36|0
1632229800000|2021-09-21 13:10:00|4290.09|4290.09|4290.03|4290.03|4290.09|4290.09|4290.03|4290.03|0
1632229820000|2021-09-21 13:10:20|4289.94|4289.94|4290.17|4290.17|4290.32|4290.32|4289.94|4289.94|0
1632229830000|2021-09-21 13:10:30|4290.21|4290.21|4290.3|4290.3|4290.3|4290.3|4290.21|4290.21|0
1632229840000|2021-09-21 13:10:40|4290.28|4290.28|4289.4|4289.4|4290.28|4290.28|4289.37|4289.37|0
1632229850000|2021-09-21 13:10:50|4289.42|4289.42|4289.48|4289.48|4289.48|4289.48|4289.42|4289.42|0
1632229860000|2021-09-21 13:11:00|4289.18|4289.18|4288.83|4288.83|4289.18|4289.18|4288.83|4288.83|0
1632229880000|2021-09-21 13:11:20|4288.69|4288.69|4288.82|4288.82|4288.99|4288.99|4288.69|4288.69|0
1632229890000|2021-09-21 13:11:30|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|0
1632229900000|2021-09-21 13:11:40|4288.84|4288.84|4288.9|4288.9|4288.9|4288.9|4288.84|4288.84|0
1632229910000|2021-09-21 13:11:50|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|0
1632229920000|2021-09-21 13:12:00|4288.99|4288.99|4290.21|4290.21|4290.21|4290.21|4288.99|4288.99|0
1632229930000|2021-09-21 13:12:10|4290.51|4290.51|4290.24|4290.24|4290.51|4290.51|4290.24|4290.24|0
1632229940000|2021-09-21 13:12:20|4289.94|4289.94|4289.04|4289.04|4289.94|4289.94|4289.04|4289.04|0
1632229950000|2021-09-21 13:12:30|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|0
1632229960000|2021-09-21 13:12:40|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|0
1632229980000|2021-09-21 13:13:00|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|0
1632229990000|2021-09-21 13:13:10|4289.56|4289.56|4289.67|4289.67|4289.67|4289.67|4289.56|4289.56|0
1632230010000|2021-09-21 13:13:30|4289.69|4289.69|4289.75|4289.75|4289.99|4289.99|4289.69|4289.69|0
1632230030000|2021-09-21 13:13:50|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|0
1632230050000|2021-09-21 13:14:10|4289.21|4289.21|4289.26|4289.26|4289.26|4289.26|4289.21|4289.21|0
1632230100000|2021-09-21 13:15:00|4289.32|4289.32|4288.74|4288.74|4289.32|4289.32|4288.74|4288.74|0
1632230110000|2021-09-21 13:15:10|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|0
1632230120000|2021-09-21 13:15:20|4288.46|4288.46|4288.74|4288.74|4289.06|4289.06|4288.46|4288.46|0
1632230140000|2021-09-21 13:15:40|4288.68|4288.68|4288.98|4288.98|4288.98|4288.98|4288.68|4288.68|0
1632230160000|2021-09-21 13:16:00|4288.68|4288.68|4288.68|4288.68|4288.68|4288.68|4288.68|4288.68|0
1632230180000|2021-09-21 13:16:20|4289.13|4289.13|4289.73|4289.73|4289.88|4289.88|4289.13|4289.13|0
1632230190000|2021-09-21 13:16:30|4289.69|4289.69|4289.8|4289.8|4289.8|4289.8|4289.69|4289.69|0
1632230200000|2021-09-21 13:16:40|4289.86|4289.86|4289.84|4289.84|4289.86|4289.86|4289.84|4289.84|0
1632230210000|2021-09-21 13:16:50|4289.93|4289.93|4289.93|4289.93|4289.93|4289.93|4289.93|4289.93|0
1632230220000|2021-09-21 13:17:00|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|0
1632230230000|2021-09-21 13:17:10|4289.93|4289.93|4289.75|4289.75|4289.93|4289.93|4289.75|4289.75|0
1632230240000|2021-09-21 13:17:20|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|0
1632230250000|2021-09-21 13:17:30|4290.2|4290.2|4289.9|4289.9|4290.2|4290.2|4289.9|4289.9|0
1632230270000|2021-09-21 13:17:50|4290.05|4290.05|4290.35|4290.35|4290.35|4290.35|4290.05|4290.05|0
1632230290000|2021-09-21 13:18:10|4290.65|4290.65|4291.55|4291.55|4291.55|4291.55|4290.65|4290.65|0
1632230300000|2021-09-21 13:18:20|4291.7|4291.7|4291.7|4291.7|4291.7|4291.7|4291.7|4291.7|0
1632230320000|2021-09-21 13:18:40|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|0
1632230340000|2021-09-21 13:19:00|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|0
1632230360000|2021-09-21 13:19:20|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|0
1632230380000|2021-09-21 13:19:40|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|0
1632230400000|2021-09-21 13:20:00|4291.4|4291.4|4291.36|4291.36|4291.45|4291.45|4291.36|4291.36|0
1632230420000|2021-09-21 13:20:20|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|0
1632230460000|2021-09-21 13:21:00|4291.01|4291.01|4291.06|4291.06|4291.06|4291.06|4291.01|4291.01|0
1632230470000|2021-09-21 13:21:10|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|0
1632230480000|2021-09-21 13:21:20|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|0
1632230510000|2021-09-21 13:21:50|4291.51|4291.51|4291.36|4291.36|4291.51|4291.51|4291.36|4291.36|0
1632230530000|2021-09-21 13:22:10|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|0
1632230540000|2021-09-21 13:22:20|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|0
1632230550000|2021-09-21 13:22:30|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|0
1632230570000|2021-09-21 13:22:50|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|0
1632230630000|2021-09-21 13:23:50|4291.57|4291.57|4291.65|4291.65|4291.65|4291.65|4291.57|4291.57|0
1632230650000|2021-09-21 13:24:10|4291.35|4291.35|4291.05|4291.05|4291.35|4291.35|4291.05|4291.05|0
1632230660000|2021-09-21 13:24:20|4291.03|4291.03|4290.73|4290.73|4291.03|4291.03|4290.73|4290.73|0
1632230670000|2021-09-21 13:24:30|4290.64|4290.64|4290.59|4290.59|4290.64|4290.64|4290.59|4290.59|0
1632230680000|2021-09-21 13:24:40|4290.53|4290.53|4290.64|4290.64|4290.64|4290.64|4290.53|4290.53|0
1632230690000|2021-09-21 13:24:50|4290.34|4290.34|4290.44|4290.44|4290.55|4290.55|4290.34|4290.34|0
1632230700000|2021-09-21 13:25:00|4290.29|4290.29|4289.93|4289.93|4290.29|4290.29|4289.93|4289.93|0
1632230720000|2021-09-21 13:25:20|4289.91|4289.91|4289.6|4289.6|4289.91|4289.91|4289.6|4289.6|0
1632230740000|2021-09-21 13:25:40|4289|4289|4288.7|4288.7|4289|4289|4288.7|4288.7|0
1632230750000|2021-09-21 13:25:50|4289|4289|4289|4289|4289|4289|4289|4289|0
1632230760000|2021-09-21 13:26:00|4289.04|4289.04|4289.04|4289.04|4289.04|4289.04|4289.04|4289.04|0
1632230770000|2021-09-21 13:26:10|4289.08|4289.08|4288.44|4288.44|4289.08|4289.08|4288.44|4288.44|0
1632230780000|2021-09-21 13:26:20|4288.35|4288.35|4289.25|4289.25|4289.25|4289.25|4288.35|4288.35|0
1632230790000|2021-09-21 13:26:30|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|0
1632230800000|2021-09-21 13:26:40|4288.65|4288.65|4288.35|4288.35|4288.65|4288.65|4288.35|4288.35|0
1632230820000|2021-09-21 13:27:00|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|0
1632230830000|2021-09-21 13:27:10|4288.41|4288.41|4288.71|4288.71|4289.01|4289.01|4288.41|4288.41|0
1632230850000|2021-09-21 13:27:30|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|0
1632230860000|2021-09-21 13:27:40|4289.03|4289.03|4289.15|4289.15|4289.15|4289.15|4289.03|4289.03|0
1632230870000|2021-09-21 13:27:50|4289.3|4289.3|4289.27|4289.27|4289.3|4289.3|4289.23|4289.23|0
1632230880000|2021-09-21 13:28:00|4289.33|4289.33|4289.16|4289.16|4289.46|4289.46|4289.16|4289.16|0
1632230890000|2021-09-21 13:28:10|4288.56|4288.56|4288.58|4288.58|4289.19|4289.19|4288.56|4288.56|0
1632230900000|2021-09-21 13:28:20|4288.14|4288.14|4288.3|4288.3|4288.3|4288.3|4288.14|4288.14|0
1632230920000|2021-09-21 13:28:40|4288|4288|4287.34|4287.34|4288|4288|4287.34|4287.34|0
1632230930000|2021-09-21 13:28:50|4286.73|4286.73|4286.43|4286.43|4286.73|4286.73|4286.43|4286.43|0
1632230970000|2021-09-21 13:29:30|4287.03|4287.03|4287.16|4287.16|4287.18|4287.18|4287.03|4287.03|0
1632230980000|2021-09-21 13:29:40|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|0
1632230990000|2021-09-21 13:29:50|4286.56|4286.56|4285.99|4285.99|4287.01|4287.01|4285.99|4285.99|0
1632231000000|2021-09-21 13:30:00|4285.69|4285.69|4284.19|4284.19|4285.69|4285.69|4283.89|4283.89|0
1632231010000|2021-09-21 13:30:10|4284.14|4284.14|4284.89|4284.89|4284.89|4284.89|4283.94|4283.94|0
1632231020000|2021-09-21 13:30:20|4284.92|4284.92|4284.14|4284.14|4284.92|4284.92|4284.14|4284.14|0
1632231030000|2021-09-21 13:30:30|4284.31|4284.31|4285.48|4285.48|4285.48|4285.48|4284.31|4284.31|0
1632231040000|2021-09-21 13:30:40|4285.36|4285.36|4284.56|4284.56|4285.36|4285.36|4284.46|4284.46|0
1632231050000|2021-09-21 13:30:50|4284.71|4284.71|4285.01|4285.01|4285.01|4285.01|4284.71|4284.71|0
1632231060000|2021-09-21 13:31:00|4284.89|4284.89|4284.23|4284.23|4284.89|4284.89|4284.23|4284.23|0
1632231070000|2021-09-21 13:31:10|4284.53|4284.53|4285.32|4285.32|4285.32|4285.32|4284.43|4284.43|0
1632231080000|2021-09-21 13:31:20|4285.93|4285.93|4286.04|4286.04|4286.1|4286.1|4285.93|4285.93|0
1632231090000|2021-09-21 13:31:30|4285.35|4285.35|4285.61|4285.61|4285.61|4285.61|4284.75|4284.75|0
1632231100000|2021-09-21 13:31:40|4285.7|4285.7|4284.83|4284.83|4285.79|4285.79|4284.83|4284.83|0
1632231110000|2021-09-21 13:31:50|4284.74|4284.74|4285.34|4285.34|4285.34|4285.34|4284.74|4284.74|0
1632231120000|2021-09-21 13:32:00|4284.74|4284.74|4284.68|4284.68|4284.74|4284.74|4284.68|4284.68|0
1632231130000|2021-09-21 13:32:10|4284.86|4284.86|4285.09|4285.09|4285.15|4285.15|4284.86|4284.86|0
1632231140000|2021-09-21 13:32:20|4286.6|4286.6|4287.53|4287.53|4287.62|4287.62|4286.6|4286.6|0
1632231150000|2021-09-21 13:32:30|4287.62|4287.62|4287.91|4287.91|4287.91|4287.91|4287.62|4287.62|0
1632231170000|2021-09-21 13:32:50|4287.99|4287.99|4288.01|4288.01|4288.01|4288.01|4287.99|4287.99|0
1632231180000|2021-09-21 13:33:00|4288.13|4288.13|4288.07|4288.07|4288.13|4288.13|4288.07|4288.07|0
1632231190000|2021-09-21 13:33:10|4287.96|4287.96|4288.22|4288.22|4288.22|4288.22|4287.87|4287.87|0
1632231210000|2021-09-21 13:33:30|4288.26|4288.26|4289.47|4289.47|4289.47|4289.47|4288.26|4288.26|0
1632231220000|2021-09-21 13:33:40|4289.38|4289.38|4289.08|4289.08|4289.38|4289.38|4289.08|4289.08|0
1632231230000|2021-09-21 13:33:50|4288.99|4288.99|4288.69|4288.69|4288.99|4288.99|4288.69|4288.69|0
1632231240000|2021-09-21 13:34:00|4288.6|4288.6|4288.36|4288.36|4288.6|4288.6|4287.09|4287.09|0
1632231250000|2021-09-21 13:34:10|4288.06|4288.06|4288.43|4288.43|4288.73|4288.73|4288.06|4288.06|0
1632231260000|2021-09-21 13:34:20|4288.73|4288.73|4288.66|4288.66|4288.8|4288.8|4288.66|4288.66|0
1632231270000|2021-09-21 13:34:30|4289.26|4289.26|4289.68|4289.68|4289.68|4289.68|4289.26|4289.26|0
1632231280000|2021-09-21 13:34:40|4289.77|4289.77|4290.63|4290.63|4290.93|4290.93|4289.77|4289.77|0
1632231290000|2021-09-21 13:34:50|4290.57|4290.57|4290.55|4290.55|4290.57|4290.57|4290.55|4290.55|0
1632231300000|2021-09-21 13:35:00|4290.85|4290.85|4292.82|4292.82|4292.82|4292.82|4290.85|4290.85|0
1632231310000|2021-09-21 13:35:10|4292.31|4292.31|4292.26|4292.26|4292.31|4292.31|4292|4292|0
1632231320000|2021-09-21 13:35:20|4292.41|4292.41|4293.16|4293.16|4293.16|4293.16|4292.41|4292.41|0
1632231330000|2021-09-21 13:35:30|4293.33|4293.33|4293.26|4293.26|4293.33|4293.33|4293.26|4293.26|0
1632231340000|2021-09-21 13:35:40|4293.56|4293.56|4293.64|4293.64|4293.64|4293.64|4293.56|4293.56|0
1632231350000|2021-09-21 13:35:50|4294.04|4294.04|4292.74|4292.74|4294.64|4294.64|4292.44|4292.44|0
1632231360000|2021-09-21 13:36:00|4293.04|4293.04|4293.95|4293.95|4293.95|4293.95|4293.04|4293.04|0
1632231370000|2021-09-21 13:36:10|4293.29|4293.29|4293.89|4293.89|4293.89|4293.89|4293.29|4293.29|0
1632231390000|2021-09-21 13:36:30|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|0
1632231400000|2021-09-21 13:36:40|4293.34|4293.34|4292.84|4292.84|4293.34|4293.34|4292.84|4292.84|0
1632231410000|2021-09-21 13:36:50|4293.14|4293.14|4293.42|4293.42|4293.42|4293.42|4293.14|4293.14|0
1632231420000|2021-09-21 13:37:00|4293.46|4293.46|4293.69|4293.69|4293.69|4293.69|4293.46|4293.46|0
1632231430000|2021-09-21 13:37:10|4293.78|4293.78|4294.08|4294.08|4294.17|4294.17|4293.69|4293.69|0
1632231440000|2021-09-21 13:37:20|4294.39|4294.39|4293.9|4293.9|4294.5|4294.5|4293.9|4293.9|0
1632231450000|2021-09-21 13:37:30|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|0
1632231460000|2021-09-21 13:37:40|4293.92|4293.92|4294.78|4294.78|4294.78|4294.78|4293.92|4293.92|0
1632231470000|2021-09-21 13:37:50|4295.08|4295.08|4295.39|4295.39|4295.54|4295.54|4295.08|4295.08|0
1632231480000|2021-09-21 13:38:00|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|0
1632231490000|2021-09-21 13:38:10|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|0
1632231500000|2021-09-21 13:38:20|4296.2|4296.2|4295.26|4295.26|4296.2|4296.2|4294.96|4294.96|0
1632231510000|2021-09-21 13:38:30|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|0
1632231520000|2021-09-21 13:38:40|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|0
1632231530000|2021-09-21 13:38:50|4295.45|4295.45|4295.17|4295.17|4295.45|4295.45|4294.79|4294.79|0
1632231540000|2021-09-21 13:39:00|4295.26|4295.26|4295.04|4295.04|4295.34|4295.34|4295.04|4295.04|0
1632231550000|2021-09-21 13:39:10|4295.65|4295.65|4295.33|4295.33|4295.65|4295.65|4295.33|4295.33|0
1632231560000|2021-09-21 13:39:20|4295.41|4295.41|4294.9|4294.9|4295.5|4295.5|4294.9|4294.9|0
1632231570000|2021-09-21 13:39:30|4294.82|4294.82|4293.97|4293.97|4294.82|4294.82|4293.97|4293.97|0
1632231580000|2021-09-21 13:39:40|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|0
1632231590000|2021-09-21 13:39:50|4293.96|4293.96|4293.66|4293.66|4293.96|4293.96|4293.66|4293.66|0
1632231600000|2021-09-21 13:40:00|4293.59|4293.59|4294.1|4294.1|4294.19|4294.19|4293.59|4293.59|0
1632231610000|2021-09-21 13:40:10|4294.18|4294.18|4294.34|4294.34|4294.34|4294.34|4294.1|4294.1|0
1632231620000|2021-09-21 13:40:20|4294.64|4294.64|4294.68|4294.68|4294.68|4294.68|4294.64|4294.64|0
1632231630000|2021-09-21 13:40:30|4294.38|4294.38|4295.34|4295.34|4295.34|4295.34|4294.26|4294.26|0
1632231640000|2021-09-21 13:40:40|4295.41|4295.41|4295.71|4295.71|4295.71|4295.71|4295.41|4295.41|0
1632231650000|2021-09-21 13:40:50|4295.56|4295.56|4296.39|4296.39|4296.46|4296.46|4295.56|4295.56|0
1632231660000|2021-09-21 13:41:00|4296.08|4296.08|4295.11|4295.11|4296.08|4296.08|4295.11|4295.11|0
1632231670000|2021-09-21 13:41:10|4294.5|4294.5|4294.41|4294.41|4294.5|4294.5|4294.41|4294.41|0
1632231680000|2021-09-21 13:41:20|4294.72|4294.72|4295.08|4295.08|4295.25|4295.25|4294.72|4294.72|0
1632231690000|2021-09-21 13:41:30|4295.38|4295.38|4295.9|4295.9|4295.9|4295.9|4295.38|4295.38|0
1632231700000|2021-09-21 13:41:40|4295.81|4295.81|4295.6|4295.6|4295.81|4295.81|4295.6|4295.6|0
1632231710000|2021-09-21 13:41:50|4295.51|4295.51|4295.05|4295.05|4295.51|4295.51|4294.76|4294.76|0
1632231720000|2021-09-21 13:42:00|4295.01|4295.01|4295.65|4295.65|4295.8|4295.8|4294.86|4294.86|0
1632231730000|2021-09-21 13:42:10|4295.35|4295.35|4295.65|4295.65|4295.65|4295.65|4295.35|4295.35|0
1632231740000|2021-09-21 13:42:20|4295.35|4295.35|4295.72|4295.72|4295.72|4295.72|4295.35|4295.35|0
1632231750000|2021-09-21 13:42:30|4295.8|4295.8|4296.7|4296.7|4297|4297|4295.8|4295.8|0
1632231760000|2021-09-21 13:42:40|4296.77|4296.77|4297.08|4297.08|4297.08|4297.08|4296.77|4296.77|0
1632231770000|2021-09-21 13:42:50|4297.15|4297.15|4297.03|4297.03|4297.15|4297.15|4296.83|4296.83|0
1632231780000|2021-09-21 13:43:00|4297.07|4297.07|4296.68|4296.68|4297.37|4297.37|4296.64|4296.64|0
1632231790000|2021-09-21 13:43:10|4296.31|4296.31|4296.48|4296.48|4296.48|4296.48|4296.18|4296.18|0
1632231800000|2021-09-21 13:43:20|4296.18|4296.18|4296.36|4296.36|4296.36|4296.36|4296.18|4296.18|0
1632231810000|2021-09-21 13:43:30|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|0
1632231820000|2021-09-21 13:43:40|4296.64|4296.64|4295.13|4295.13|4296.64|4296.64|4295.13|4295.13|0
1632231840000|2021-09-21 13:44:00|4295.15|4295.15|4295.71|4295.71|4295.71|4295.71|4295.15|4295.15|0
1632231850000|2021-09-21 13:44:10|4296.01|4296.01|4296.01|4296.01|4296.01|4296.01|4296.01|4296.01|0
1632231860000|2021-09-21 13:44:20|4295.89|4295.89|4297.1|4297.1|4297.1|4297.1|4295.89|4295.89|0
1632231870000|2021-09-21 13:44:30|4296.8|4296.8|4296.8|4296.8|4296.95|4296.95|4296.8|4296.8|0
1632231880000|2021-09-21 13:44:40|4296.89|4296.89|4296.7|4296.7|4297|4297|4296.7|4296.7|0
1632231890000|2021-09-21 13:44:50|4297.14|4297.14|4297.44|4297.44|4297.44|4297.44|4297.14|4297.14|0
1632231900000|2021-09-21 13:45:00|4297.5|4297.5|4297.75|4297.75|4298.05|4298.05|4297.06|4297.06|0
1632231910000|2021-09-21 13:45:10|4297.9|4297.9|4297.98|4297.98|4298.04|4298.04|4297.74|4297.74|0
1632231920000|2021-09-21 13:45:20|4297.89|4297.89|4298.11|4298.11|4298.11|4298.11|4297.89|4297.89|0
1632231930000|2021-09-21 13:45:30|4297.96|4297.96|4299.25|4299.25|4299.25|4299.25|4297.96|4297.96|0
1632231940000|2021-09-21 13:45:40|4299.55|4299.55|4300.29|4300.29|4300.29|4300.29|4299.55|4299.55|0
1632231960000|2021-09-21 13:46:00|4300.89|4300.89|4301.19|4301.19|4301.19|4301.19|4300.89|4300.89|0
1632231970000|2021-09-21 13:46:10|4301.49|4301.49|4301.65|4301.65|4301.65|4301.65|4301.35|4301.35|0
1632231980000|2021-09-21 13:46:20|4301.74|4301.74|4302.19|4302.19|4302.19|4302.19|4301.74|4301.74|0
1632231990000|2021-09-21 13:46:30|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|0
1632232000000|2021-09-21 13:46:40|4301.94|4301.94|4301.64|4301.64|4301.94|4301.94|4301.34|4301.34|0
1632232010000|2021-09-21 13:46:50|4301.7|4301.7|4302.15|4302.15|4302.29|4302.29|4301.39|4301.39|0
1632232020000|2021-09-21 13:47:00|4302.06|4302.06|4300.83|4300.83|4302.06|4302.06|4300.52|4300.52|0
1632232030000|2021-09-21 13:47:10|4301.13|4301.13|4301.32|4301.32|4301.43|4301.43|4301.13|4301.13|0
1632232040000|2021-09-21 13:47:20|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|0
1632232050000|2021-09-21 13:47:30|4301.11|4301.11|4299.77|4299.77|4301.11|4301.11|4299.77|4299.77|0
1632232060000|2021-09-21 13:47:40|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|0
1632232070000|2021-09-21 13:47:50|4299.42|4299.42|4299.42|4299.42|4299.42|4299.42|4299.42|4299.42|0
1632232080000|2021-09-21 13:48:00|4299.72|4299.72|4299.77|4299.77|4299.8|4299.8|4299.72|4299.72|0
1632232090000|2021-09-21 13:48:10|4299.82|4299.82|4299.75|4299.75|4299.82|4299.82|4299.51|4299.51|0
1632232100000|2021-09-21 13:48:20|4300.05|4300.05|4300.35|4300.35|4300.35|4300.35|4300.05|4300.05|0
1632232110000|2021-09-21 13:48:30|4300.26|4300.26|4300.35|4300.35|4300.5|4300.5|4299.96|4299.96|0
1632232120000|2021-09-21 13:48:40|4300.05|4300.05|4300.2|4300.2|4300.5|4300.5|4300.05|4300.05|0
1632232130000|2021-09-21 13:48:50|4299.9|4299.9|4299.9|4299.9|4299.9|4299.9|4299.9|4299.9|0
1632232140000|2021-09-21 13:49:00|4300.2|4300.2|4300.5|4300.5|4300.5|4300.5|4300.2|4300.2|0
1632232150000|2021-09-21 13:49:10|4300.45|4300.45|4300.35|4300.35|4300.5|4300.5|4300.35|4300.35|0
1632232160000|2021-09-21 13:49:20|4300.83|4300.83|4301.13|4301.13|4301.13|4301.13|4300.53|4300.53|0
1632232170000|2021-09-21 13:49:30|4301.11|4301.11|4300.9|4300.9|4301.11|4301.11|4300.5|4300.5|0
1632232180000|2021-09-21 13:49:40|4300.6|4300.6|4301.09|4301.09|4301.09|4301.09|4300.29|4300.29|0
1632232190000|2021-09-21 13:49:50|4301.39|4301.39|4301.79|4301.79|4301.79|4301.79|4301.35|4301.35|0
1632232200000|2021-09-21 13:50:00|4301.97|4301.97|4303.27|4303.27|4303.27|4303.27|4301.97|4301.97|0
1632232210000|2021-09-21 13:50:10|4302.97|4302.97|4302.75|4302.75|4303.27|4303.27|4302.75|4302.75|0
1632232220000|2021-09-21 13:50:20|4302.6|4302.6|4302.89|4302.89|4302.89|4302.89|4301.83|4301.83|0
1632232230000|2021-09-21 13:50:30|4303.94|4303.94|4302.55|4302.55|4303.94|4303.94|4302.55|4302.55|0
1632232240000|2021-09-21 13:50:40|4302.63|4302.63|4301.83|4301.83|4302.63|4302.63|4301.83|4301.83|0
1632232250000|2021-09-21 13:50:50|4301.74|4301.74|4302.54|4302.54|4302.54|4302.54|4301.74|4301.74|0
1632232260000|2021-09-21 13:51:00|4302.84|4302.84|4303.16|4303.16|4303.16|4303.16|4302.5|4302.5|0
1632232270000|2021-09-21 13:51:10|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|0
1632232280000|2021-09-21 13:51:20|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|0
1632232290000|2021-09-21 13:51:30|4303.14|4303.14|4303.17|4303.17|4303.23|4303.23|4303.08|4303.08|0
1632232300000|2021-09-21 13:51:40|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|0
1632232310000|2021-09-21 13:51:50|4303.17|4303.17|4304.65|4304.65|4304.67|4304.67|4303.17|4303.17|0
1632232320000|2021-09-21 13:52:00|4305.26|4305.26|4305.61|4305.61|4305.61|4305.61|4304.95|4304.95|0
1632232330000|2021-09-21 13:52:10|4305.76|4305.76|4306.36|4306.36|4306.36|4306.36|4305.76|4305.76|0
1632232340000|2021-09-21 13:52:20|4306.66|4306.66|4306.89|4306.89|4306.89|4306.89|4306.6|4306.6|0
1632232350000|2021-09-21 13:52:30|4306.59|4306.59|4306.57|4306.57|4306.59|4306.59|4306.57|4306.57|0
1632232360000|2021-09-21 13:52:40|4306.27|4306.27|4305.96|4305.96|4306.27|4306.27|4305.96|4305.96|0
1632232370000|2021-09-21 13:52:50|4306.27|4306.27|4305.96|4305.96|4306.27|4306.27|4305.96|4305.96|0
1632232380000|2021-09-21 13:53:00|4305.99|4305.99|4306.32|4306.32|4306.32|4306.32|4305.96|4305.96|0
1632232400000|2021-09-21 13:53:20|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|0
1632232410000|2021-09-21 13:53:30|4305.42|4305.42|4305.09|4305.09|4305.42|4305.42|4305|4305|0
1632232420000|2021-09-21 13:53:40|4305.54|4305.54|4305.63|4305.63|4305.63|4305.63|4305.54|4305.54|0
1632232430000|2021-09-21 13:53:50|4305.74|4305.74|4306.48|4306.48|4306.48|4306.48|4305.74|4305.74|0
1632232440000|2021-09-21 13:54:00|4306.18|4306.18|4305.79|4305.79|4306.18|4306.18|4305.74|4305.74|0
1632232450000|2021-09-21 13:54:10|4306.09|4306.09|4305.79|4305.79|4306.09|4306.09|4305.79|4305.79|0
1632232460000|2021-09-21 13:54:20|4305.77|4305.77|4305.77|4305.77|4306.67|4306.67|4305.77|4305.77|0
1632232470000|2021-09-21 13:54:30|4306.07|4306.07|4306.67|4306.67|4306.67|4306.67|4306.07|4306.07|0
1632232480000|2021-09-21 13:54:40|4306.84|4306.84|4306.68|4306.68|4306.99|4306.99|4306.68|4306.68|0
1632232490000|2021-09-21 13:54:50|4306.99|4306.99|4306.99|4306.99|4307|4307|4306.7|4306.7|0
1632232500000|2021-09-21 13:55:00|4307.29|4307.29|4307.05|4307.05|4307.35|4307.35|4306.94|4306.94|0
1632232510000|2021-09-21 13:55:10|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|0
1632232520000|2021-09-21 13:55:20|4307.05|4307.05|4307.05|4307.05|4307.49|4307.49|4306.89|4306.89|0
1632232530000|2021-09-21 13:55:30|4307.07|4307.07|4306.96|4306.96|4307.07|4307.07|4306.92|4306.92|0
1632232540000|2021-09-21 13:55:40|4307.04|4307.04|4305.36|4305.36|4307.04|4307.04|4305.36|4305.36|0
1632232550000|2021-09-21 13:55:50|4304.92|4304.92|4304.9|4304.9|4305.2|4305.2|4304.9|4304.9|0
1632232560000|2021-09-21 13:56:00|4305.2|4305.2|4304.9|4304.9|4305.2|4305.2|4304.9|4304.9|0
1632232570000|2021-09-21 13:56:10|4304.85|4304.85|4304.87|4304.87|4304.96|4304.96|4304.85|4304.85|0
1632232580000|2021-09-21 13:56:20|4304.82|4304.82|4304.61|4304.61|4304.82|4304.82|4304.61|4304.61|0
1632232590000|2021-09-21 13:56:30|4304.7|4304.7|4304.82|4304.82|4304.91|4304.91|4304.7|4304.7|0
1632232600000|2021-09-21 13:56:40|4305.12|4305.12|4305.72|4305.72|4305.72|4305.72|4305.12|4305.12|0
1632232610000|2021-09-21 13:56:50|4304.82|4304.82|4304.82|4304.82|4304.91|4304.91|4304.82|4304.82|0
1632232620000|2021-09-21 13:57:00|4304.91|4304.91|4304.69|4304.69|4304.91|4304.91|4304.61|4304.61|0
1632232630000|2021-09-21 13:57:10|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|0
1632232640000|2021-09-21 13:57:20|4304.46|4304.46|4304.6|4304.6|4304.6|4304.6|4304.46|4304.46|0
1632232650000|2021-09-21 13:57:30|4304.3|4304.3|4304.6|4304.6|4304.6|4304.6|4304.3|4304.3|0
1632232660000|2021-09-21 13:57:40|4304.51|4304.51|4304.34|4304.34|4304.51|4304.51|4304.34|4304.34|0
1632232670000|2021-09-21 13:57:50|4304.19|4304.19|4303.67|4303.67|4304.28|4304.28|4303.67|4303.67|0
1632232680000|2021-09-21 13:58:00|4303.73|4303.73|4303.78|4303.78|4303.83|4303.83|4303.73|4303.73|0
1632232690000|2021-09-21 13:58:10|4303.73|4303.73|4303.67|4303.67|4303.73|4303.73|4303.67|4303.67|0
1632232700000|2021-09-21 13:58:20|4303.07|4303.07|4302.77|4302.77|4303.07|4303.07|4302.77|4302.77|0
1632232710000|2021-09-21 13:58:30|4302.66|4302.66|4302.39|4302.39|4302.66|4302.66|4302.15|4302.15|0
1632232720000|2021-09-21 13:58:40|4302.34|4302.34|4302.27|4302.27|4302.36|4302.36|4302.06|4302.06|0
1632232730000|2021-09-21 13:58:50|4302.57|4302.57|4302.87|4302.87|4302.87|4302.87|4302.57|4302.57|0
1632232740000|2021-09-21 13:59:00|4303.18|4303.18|4303.87|4303.87|4303.87|4303.87|4303.18|4303.18|0
1632232750000|2021-09-21 13:59:10|4303.91|4303.91|4303.5|4303.5|4303.91|4303.91|4303.5|4303.5|0
1632232760000|2021-09-21 13:59:20|4303.41|4303.41|4302.59|4302.59|4303.41|4303.41|4302.59|4302.59|0
1632232770000|2021-09-21 13:59:30|4302.63|4302.63|4302.66|4302.66|4302.66|4302.66|4302.63|4302.63|0
1632232780000|2021-09-21 13:59:40|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.66|4302.66|0
1632232790000|2021-09-21 13:59:50|4303.26|4303.26|4303.49|4303.49|4303.49|4303.49|4303.26|4303.26|0
1632232800000|2021-09-21 14:00:00|4303.73|4303.73|4303.96|4303.96|4304.91|4304.91|4303.7|4303.7|0
1632232810000|2021-09-21 14:00:10|4303.88|4303.88|4303.7|4303.7|4303.88|4303.88|4303.53|4303.53|0
1632232820000|2021-09-21 14:00:20|4303.76|4303.76|4304.46|4304.46|4304.54|4304.54|4303.7|4303.7|0
1632232830000|2021-09-21 14:00:30|4304.76|4304.76|4304.7|4304.7|4304.76|4304.76|4304.67|4304.67|0
1632232840000|2021-09-21 14:00:40|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|0
1632232850000|2021-09-21 14:00:50|4304.96|4304.96|4304.84|4304.84|4304.96|4304.96|4304.84|4304.84|0
1632232870000|2021-09-21 14:01:10|4304.87|4304.87|4304.26|4304.26|4304.87|4304.87|4303.96|4303.96|0
1632232880000|2021-09-21 14:01:20|4304.56|4304.56|4305.04|4305.04|4305.13|4305.13|4304.56|4304.56|0
1632232890000|2021-09-21 14:01:30|4304.74|4304.74|4305.53|4305.53|4305.53|4305.53|4304.74|4304.74|0
1632232900000|2021-09-21 14:01:40|4305.23|4305.23|4304.66|4304.66|4305.68|4305.68|4304.48|4304.48|0
1632232910000|2021-09-21 14:01:50|4304.58|4304.58|4304.37|4304.37|4305.27|4305.27|4304.37|4304.37|0
1632232920000|2021-09-21 14:02:00|4304.67|4304.67|4305.03|4305.03|4305.03|4305.03|4304.58|4304.58|0
1632232930000|2021-09-21 14:02:10|4304.42|4304.42|4304.75|4304.75|4304.75|4304.75|4304.42|4304.42|0
1632232940000|2021-09-21 14:02:20|4304.45|4304.45|4304.9|4304.9|4304.9|4304.9|4304.45|4304.45|0
1632232950000|2021-09-21 14:02:30|4305.2|4305.2|4304.59|4304.59|4305.5|4305.5|4304.59|4304.59|0
1632232960000|2021-09-21 14:02:40|4304.29|4304.29|4304.3|4304.3|4304.3|4304.3|4304|4304|0
1632232970000|2021-09-21 14:02:50|4304.21|4304.21|4304.42|4304.42|4304.42|4304.42|4303.82|4303.82|0
1632232980000|2021-09-21 14:03:00|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|0
1632232990000|2021-09-21 14:03:10|4304.81|4304.81|4304.72|4304.72|4304.81|4304.81|4304.66|4304.66|0
1632233000000|2021-09-21 14:03:20|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|0
1632233010000|2021-09-21 14:03:30|4304.57|4304.57|4304.87|4304.87|4304.87|4304.87|4304.57|4304.57|0
1632233020000|2021-09-21 14:03:40|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|0
1632233030000|2021-09-21 14:03:50|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|0
1632233040000|2021-09-21 14:04:00|4304.53|4304.53|4304.78|4304.78|4304.86|4304.86|4304.53|4304.53|0
1632233050000|2021-09-21 14:04:10|4304.69|4304.69|4304.87|4304.87|4304.87|4304.87|4304.69|4304.69|0
1632233060000|2021-09-21 14:04:20|4304.79|4304.79|4305.16|4305.16|4305.16|4305.16|4304.79|4304.79|0
1632233070000|2021-09-21 14:04:30|4305.25|4305.25|4305.34|4305.34|4305.4|4305.4|4305.25|4305.25|0
1632233080000|2021-09-21 14:04:40|4305.64|4305.64|4305.63|4305.63|4305.64|4305.64|4305.19|4305.19|0
1632233090000|2021-09-21 14:04:50|4305.94|4305.94|4305.03|4305.03|4305.94|4305.94|4305.03|4305.03|0
1632233100000|2021-09-21 14:05:00|4305.01|4305.01|4304.55|4304.55|4305.03|4305.03|4304.55|4304.55|0
1632233110000|2021-09-21 14:05:10|4304.25|4304.25|4304.19|4304.19|4304.25|4304.25|4304.19|4304.19|0
1632233120000|2021-09-21 14:05:20|4303.89|4303.89|4304.19|4304.19|4304.19|4304.19|4303.89|4303.89|0
1632233130000|2021-09-21 14:05:30|4304.37|4304.37|4304.2|4304.2|4304.37|4304.37|4304.2|4304.2|0
1632233140000|2021-09-21 14:05:40|4304.11|4304.11|4303.05|4303.05|4304.11|4304.11|4303.05|4303.05|0
1632233160000|2021-09-21 14:06:00|4302.76|4302.76|4302.61|4302.61|4302.76|4302.76|4302.61|4302.61|0
1632233170000|2021-09-21 14:06:10|4302.52|4302.52|4302.65|4302.65|4302.67|4302.67|4302.52|4302.52|0
1632233180000|2021-09-21 14:06:20|4302.5|4302.5|4302.62|4302.62|4303.01|4303.01|4302.5|4302.5|0
1632233190000|2021-09-21 14:06:30|4302.53|4302.53|4302.23|4302.23|4302.53|4302.53|4302.23|4302.23|0
1632233200000|2021-09-21 14:06:40|4302.83|4302.83|4303.43|4303.43|4303.43|4303.43|4302.83|4302.83|0
1632233210000|2021-09-21 14:06:50|4303.73|4303.73|4302.83|4302.83|4303.73|4303.73|4302.83|4302.83|0
1632233220000|2021-09-21 14:07:00|4302.81|4302.81|4303.41|4303.41|4303.41|4303.41|4302.81|4302.81|0
1632233230000|2021-09-21 14:07:10|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|4303.1|4303.1|0
1632233240000|2021-09-21 14:07:20|4302.59|4302.59|4302.5|4302.5|4302.59|4302.59|4302.5|4302.5|0
1632233250000|2021-09-21 14:07:30|4302.35|4302.35|4302.8|4302.8|4302.8|4302.8|4302.35|4302.35|0
1632233260000|2021-09-21 14:07:40|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|0
1632233270000|2021-09-21 14:07:50|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|4303.1|4303.1|0
1632233280000|2021-09-21 14:08:00|4303.14|4303.14|4303.45|4303.45|4303.59|4303.59|4303.14|4303.14|0
1632233290000|2021-09-21 14:08:10|4303.14|4303.14|4303|4303|4303.14|4303.14|4303|4303|0
1632233300000|2021-09-21 14:08:20|4303.3|4303.3|4303.56|4303.56|4303.6|4303.6|4303.3|4303.3|0
1632233320000|2021-09-21 14:08:40|4303.64|4303.64|4303.49|4303.49|4303.73|4303.73|4303.49|4303.49|0
1632233330000|2021-09-21 14:08:50|4303.64|4303.64|4304.53|4304.53|4304.53|4304.53|4303.64|4303.64|0
1632233340000|2021-09-21 14:09:00|4304.44|4304.44|4304.33|4304.33|4304.44|4304.44|4304.33|4304.33|0
1632233350000|2021-09-21 14:09:10|4303.12|4303.12|4302.38|4302.38|4303.12|4303.12|4302.38|4302.38|0
1632233360000|2021-09-21 14:09:20|4302.46|4302.46|4302.01|4302.01|4302.46|4302.46|4302.01|4302.01|0
1632233370000|2021-09-21 14:09:30|4301.97|4301.97|4301.93|4301.93|4301.97|4301.97|4301.93|4301.93|0
1632233380000|2021-09-21 14:09:40|4301.86|4301.86|4301.61|4301.61|4301.86|4301.86|4301.47|4301.47|0
1632233400000|2021-09-21 14:10:00|4301.75|4301.75|4301.15|4301.15|4301.75|4301.75|4301.15|4301.15|0
1632233410000|2021-09-21 14:10:10|4301.6|4301.6|4301.24|4301.24|4301.6|4301.6|4301.24|4301.24|0
1632233420000|2021-09-21 14:10:20|4300.94|4300.94|4301.24|4301.24|4301.24|4301.24|4300.94|4300.94|0
1632233440000|2021-09-21 14:10:40|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|0
1632233450000|2021-09-21 14:10:50|4301.24|4301.24|4300.94|4300.94|4301.24|4301.24|4300.94|4300.94|0
1632233460000|2021-09-21 14:11:00|4300.34|4300.34|4299.44|4299.44|4300.34|4300.34|4299.23|4299.23|0
1632233470000|2021-09-21 14:11:10|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|0
1632233480000|2021-09-21 14:11:20|4299.44|4299.44|4299.44|4299.44|4299.44|4299.44|4299.13|4299.13|0
1632233490000|2021-09-21 14:11:30|4298.83|4298.83|4298.81|4298.81|4298.83|4298.83|4298.81|4298.81|0
1632233500000|2021-09-21 14:11:40|4298.57|4298.57|4298|4298|4298.57|4298.57|4298|4298|0
1632233510000|2021-09-21 14:11:50|4298.3|4298.3|4298.3|4298.3|4298.3|4298.3|4298|4298|0
1632233520000|2021-09-21 14:12:00|4298.26|4298.26|4297.52|4297.52|4298.26|4298.26|4297.52|4297.52|0
1632233530000|2021-09-21 14:12:10|4297.67|4297.67|4295.98|4295.98|4297.67|4297.67|4295.62|4295.62|0
1632233550000|2021-09-21 14:12:30|4296.28|4296.28|4295.51|4295.51|4296.58|4296.58|4295.51|4295.51|0
1632233560000|2021-09-21 14:12:40|4295.81|4295.81|4295.89|4295.89|4295.89|4295.89|4295.81|4295.81|0
1632233570000|2021-09-21 14:12:50|4296.19|4296.19|4296.19|4296.19|4296.19|4296.19|4296.19|4296.19|0
1632233580000|2021-09-21 14:13:00|4296.21|4296.21|4295.61|4295.61|4296.21|4296.21|4295.61|4295.61|0
1632233590000|2021-09-21 14:13:10|4295.91|4295.91|4295.73|4295.73|4295.91|4295.91|4295.61|4295.61|0
1632233600000|2021-09-21 14:13:20|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|0
1632233610000|2021-09-21 14:13:30|4296.18|4296.18|4296.48|4296.48|4296.48|4296.48|4296.18|4296.18|0
1632233620000|2021-09-21 14:13:40|4296.18|4296.18|4296.05|4296.05|4296.18|4296.18|4296.05|4296.05|0
1632233630000|2021-09-21 14:13:50|4295.74|4295.74|4295.5|4295.5|4295.74|4295.74|4295.5|4295.5|0
1632233640000|2021-09-21 14:14:00|4295.44|4295.44|4294.78|4294.78|4295.44|4295.44|4294.78|4294.78|0
1632233650000|2021-09-21 14:14:10|4295.09|4295.09|4294.39|4294.39|4295.09|4295.09|4294.39|4294.39|0
1632233670000|2021-09-21 14:14:30|4294.48|4294.48|4294.89|4294.89|4294.89|4294.89|4294.48|4294.48|0
1632233680000|2021-09-21 14:14:40|4295.2|4295.2|4295.1|4295.1|4295.49|4295.49|4294.75|4294.75|0
1632233690000|2021-09-21 14:14:50|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|0
1632233700000|2021-09-21 14:15:00|4294.5|4294.5|4294.45|4294.45|4294.5|4294.5|4294.41|4294.41|0
1632233710000|2021-09-21 14:15:10|4294.4|4294.4|4295.65|4295.65|4295.65|4295.65|4294.4|4294.4|0
1632233720000|2021-09-21 14:15:20|4295.73|4295.73|4295.43|4295.43|4295.73|4295.73|4295.43|4295.43|0
1632233730000|2021-09-21 14:15:30|4295.58|4295.58|4296.6|4296.6|4296.6|4296.6|4295.58|4295.58|0
1632233740000|2021-09-21 14:15:40|4296|4296|4295.46|4295.46|4296|4296|4295.46|4295.46|0
1632233750000|2021-09-21 14:15:50|4295.31|4295.31|4294.8|4294.8|4295.31|4295.31|4294.8|4294.8|0
1632233760000|2021-09-21 14:16:00|4294.71|4294.71|4294.22|4294.22|4294.71|4294.71|4294.13|4294.13|0
1632233770000|2021-09-21 14:16:10|4294.31|4294.31|4293.86|4293.86|4294.31|4294.31|4293.86|4293.86|0
1632233780000|2021-09-21 14:16:20|4293.77|4293.77|4293.77|4293.77|4293.77|4293.77|4293.47|4293.47|0
1632233790000|2021-09-21 14:16:30|4293.47|4293.47|4293.68|4293.68|4293.77|4293.77|4293.47|4293.47|0
1632233800000|2021-09-21 14:16:40|4293.83|4293.83|4293.83|4293.83|4293.83|4293.83|4293.83|4293.83|0
1632233810000|2021-09-21 14:16:50|4293.92|4293.92|4294.15|4294.15|4294.45|4294.45|4293.92|4293.92|0
1632233820000|2021-09-21 14:17:00|4293.85|4293.85|4294.14|4294.14|4294.14|4294.14|4293.53|4293.53|0
1632233830000|2021-09-21 14:17:10|4294.05|4294.05|4293.24|4293.24|4294.05|4294.05|4293.24|4293.24|0
1632233840000|2021-09-21 14:17:20|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|0
1632233850000|2021-09-21 14:17:30|4292.92|4292.92|4292.92|4292.92|4292.92|4292.92|4292.92|4292.92|0
1632233860000|2021-09-21 14:17:40|4292.61|4292.61|4291.8|4291.8|4292.76|4292.76|4291.56|4291.56|0
1632233880000|2021-09-21 14:18:00|4292.4|4292.4|4291.36|4291.36|4292.4|4292.4|4291.36|4291.36|0
1632233900000|2021-09-21 14:18:20|4291.45|4291.45|4291.21|4291.21|4291.45|4291.45|4290.91|4290.91|0
1632233910000|2021-09-21 14:18:30|4290.91|4290.91|4290.44|4290.44|4290.91|4290.91|4290.44|4290.44|0
1632233920000|2021-09-21 14:18:40|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|4290.05|4290.05|0
1632233930000|2021-09-21 14:18:50|4289.96|4289.96|4290.2|4290.2|4290.2|4290.2|4289.96|4289.96|0
1632233940000|2021-09-21 14:19:00|4290.18|4290.18|4290.48|4290.48|4290.48|4290.48|4290.18|4290.18|0
1632233950000|2021-09-21 14:19:10|4290.78|4290.78|4290.76|4290.76|4290.78|4290.78|4290.76|4290.76|0
1632233960000|2021-09-21 14:19:20|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|0
1632233970000|2021-09-21 14:19:30|4290.76|4290.76|4290.76|4290.76|4290.82|4290.82|4290.73|4290.73|0
1632233980000|2021-09-21 14:19:40|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|0
1632233990000|2021-09-21 14:19:50|4290.62|4290.62|4290.49|4290.49|4290.62|4290.62|4290.47|4290.47|0
1632234000000|2021-09-21 14:20:00|4290.79|4290.79|4289.43|4289.43|4290.79|4290.79|4289.43|4289.43|0
1632234010000|2021-09-21 14:20:10|4289.73|4289.73|4289.55|4289.55|4289.73|4289.73|4289.55|4289.55|0
1632234020000|2021-09-21 14:20:20|4289.69|4289.69|4290.18|4290.18|4290.18|4290.18|4289.69|4289.69|0
1632234030000|2021-09-21 14:20:30|4290.27|4290.27|4290.78|4290.78|4290.78|4290.78|4290.27|4290.27|0
1632234040000|2021-09-21 14:20:40|4290.63|4290.63|4290.84|4290.84|4290.84|4290.84|4290.48|4290.48|0
1632234050000|2021-09-21 14:20:50|4290.79|4290.79|4289.98|4289.98|4290.79|4290.79|4289.98|4289.98|0
1632234060000|2021-09-21 14:21:00|4289.94|4289.94|4289.64|4289.64|4290.09|4290.09|4289.64|4289.64|0
1632234070000|2021-09-21 14:21:10|4289.79|4289.79|4290.08|4290.08|4290.08|4290.08|4289.79|4289.79|0
1632234080000|2021-09-21 14:21:20|4290.43|4290.43|4291.47|4291.47|4291.47|4291.47|4290.43|4290.43|0
1632234090000|2021-09-21 14:21:30|4291.62|4291.62|4291.58|4291.58|4291.62|4291.62|4291.58|4291.58|0
1632234100000|2021-09-21 14:21:40|4291.49|4291.49|4290.75|4290.75|4291.49|4291.49|4290.75|4290.75|0
1632234110000|2021-09-21 14:21:50|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|0
1632234120000|2021-09-21 14:22:00|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|0
1632234130000|2021-09-21 14:22:10|4290.8|4290.8|4290.65|4290.65|4290.8|4290.8|4290.5|4290.5|0
1632234140000|2021-09-21 14:22:20|4290.34|4290.34|4290.59|4290.59|4290.59|4290.59|4290.3|4290.3|0
1632234150000|2021-09-21 14:22:30|4290.89|4290.89|4290.74|4290.74|4291.04|4291.04|4290.74|4290.74|0
1632234160000|2021-09-21 14:22:40|4291.04|4291.04|4291.34|4291.34|4291.34|4291.34|4291.04|4291.04|0
1632234170000|2021-09-21 14:22:50|4291.78|4291.78|4292.1|4292.1|4292.1|4292.1|4291.78|4291.78|0
1632234180000|2021-09-21 14:23:00|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|0
1632234190000|2021-09-21 14:23:10|4291.5|4291.5|4292.1|4292.1|4292.1|4292.1|4291.5|4291.5|0
1632234200000|2021-09-21 14:23:20|4291.65|4291.65|4292.1|4292.1|4292.1|4292.1|4291.65|4291.65|0
1632234210000|2021-09-21 14:23:30|4292.19|4292.19|4292.25|4292.25|4292.25|4292.25|4292.19|4292.19|0
1632234230000|2021-09-21 14:23:50|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|0
1632234240000|2021-09-21 14:24:00|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|0
1632234250000|2021-09-21 14:24:10|4292.97|4292.97|4293.12|4293.12|4293.12|4293.12|4292.97|4292.97|0
1632234270000|2021-09-21 14:24:30|4293.27|4293.27|4293.27|4293.27|4293.27|4293.27|4293.27|4293.27|0
1632234280000|2021-09-21 14:24:40|4294.17|4294.17|4294.17|4294.17|4294.17|4294.17|4294.17|4294.17|0
1632234290000|2021-09-21 14:24:50|4294.32|4294.32|4294.23|4294.23|4294.32|4294.32|4294.23|4294.23|0
1632234300000|2021-09-21 14:25:00|4294.32|4294.32|4293.87|4293.87|4294.32|4294.32|4293.87|4293.87|0
1632234310000|2021-09-21 14:25:10|4294.17|4294.17|4294.32|4294.32|4294.32|4294.32|4294.17|4294.17|0
1632234320000|2021-09-21 14:25:20|4294.41|4294.41|4294.86|4294.86|4295.01|4295.01|4294.41|4294.41|0
1632234330000|2021-09-21 14:25:30|4294.9|4294.9|4294.75|4294.75|4294.9|4294.9|4294.75|4294.75|0
1632234340000|2021-09-21 14:25:40|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|0
1632234350000|2021-09-21 14:25:50|4295.2|4295.2|4294.94|4294.94|4295.24|4295.24|4294.94|4294.94|0
1632234360000|2021-09-21 14:26:00|4294.79|4294.79|4295.12|4295.12|4295.12|4295.12|4294.79|4294.79|0
1632234370000|2021-09-21 14:26:10|4295.42|4295.42|4296.12|4296.12|4296.12|4296.12|4295.42|4295.42|0
1632234380000|2021-09-21 14:26:20|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|0
1632234390000|2021-09-21 14:26:30|4295.86|4295.86|4295.77|4295.77|4295.86|4295.86|4295.77|4295.77|0
1632234400000|2021-09-21 14:26:40|4295.47|4295.47|4294.57|4294.57|4295.47|4295.47|4294.57|4294.57|0
1632234410000|2021-09-21 14:26:50|4294.61|4294.61|4295.06|4295.06|4295.06|4295.06|4294.61|4294.61|0
1632234420000|2021-09-21 14:27:00|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|0
1632234430000|2021-09-21 14:27:10|4295.06|4295.06|4295.28|4295.28|4295.36|4295.36|4295.06|4295.06|0
1632234440000|2021-09-21 14:27:20|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|0
1632234450000|2021-09-21 14:27:30|4295.16|4295.16|4295.61|4295.61|4295.61|4295.61|4295.16|4295.16|0
1632234460000|2021-09-21 14:27:40|4295.01|4295.01|4294.41|4294.41|4295.01|4295.01|4294.41|4294.41|0
1632234470000|2021-09-21 14:27:50|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|0
1632234480000|2021-09-21 14:28:00|4294.26|4294.26|4294.48|4294.48|4294.87|4294.87|4294.26|4294.26|0
1632234500000|2021-09-21 14:28:20|4294.79|4294.79|4294.7|4294.7|4294.79|4294.79|4294.7|4294.7|0
1632234510000|2021-09-21 14:28:30|4294.84|4294.84|4294.19|4294.19|4294.84|4294.84|4294.19|4294.19|0
1632234520000|2021-09-21 14:28:40|4293.89|4293.89|4294.19|4294.19|4294.19|4294.19|4293.89|4293.89|0
1632234530000|2021-09-21 14:28:50|4294.34|4294.34|4294.97|4294.97|4294.97|4294.97|4294.34|4294.34|0
1632234540000|2021-09-21 14:29:00|4295.28|4295.28|4295.15|4295.15|4295.36|4295.36|4295.06|4295.06|0
1632234550000|2021-09-21 14:29:10|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|0
1632234560000|2021-09-21 14:29:20|4295.56|4295.56|4294.96|4294.96|4295.56|4295.56|4294.91|4294.91|0
1632234570000|2021-09-21 14:29:30|4294.9|4294.9|4295.5|4295.5|4295.84|4295.84|4294.9|4294.9|0
1632234590000|2021-09-21 14:29:50|4295.41|4295.41|4295.02|4295.02|4295.41|4295.41|4295.02|4295.02|0
1632234600000|2021-09-21 14:30:00|4295|4295|4294.46|4294.46|4295|4295|4294.44|4294.44|0
1632234610000|2021-09-21 14:30:10|4294.76|4294.76|4294.76|4294.76|4294.78|4294.78|4294.76|4294.76|0
1632234620000|2021-09-21 14:30:20|4294.46|4294.46|4294.64|4294.64|4294.64|4294.64|4294.16|4294.16|0
1632234630000|2021-09-21 14:30:30|4294.94|4294.94|4295.51|4295.51|4295.51|4295.51|4294.94|4294.94|0
1632234640000|2021-09-21 14:30:40|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|0
1632234650000|2021-09-21 14:30:50|4295.76|4295.76|4295.84|4295.84|4295.99|4295.99|4295.68|4295.68|0
1632234660000|2021-09-21 14:31:00|4294.93|4294.93|4294.63|4294.63|4294.93|4294.93|4294.63|4294.63|0
1632234670000|2021-09-21 14:31:10|4294.93|4294.93|4294.55|4294.55|4294.93|4294.93|4294.55|4294.55|0
1632234680000|2021-09-21 14:31:20|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|0
1632234690000|2021-09-21 14:31:30|4294.39|4294.39|4294.85|4294.85|4294.85|4294.85|4294.39|4294.39|0
1632234700000|2021-09-21 14:31:40|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|0
1632234710000|2021-09-21 14:31:50|4294.84|4294.84|4294.84|4294.84|4294.84|4294.84|4294.84|4294.84|0
1632234740000|2021-09-21 14:32:20|4295.14|4295.14|4294.84|4294.84|4295.14|4295.14|4294.84|4294.84|0
1632234750000|2021-09-21 14:32:30|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|0
1632234770000|2021-09-21 14:32:50|4295.06|4295.06|4295.06|4295.06|4295.06|4295.06|4295.06|4295.06|0
1632234780000|2021-09-21 14:33:00|4295.08|4295.08|4295.02|4295.02|4295.08|4295.08|4294.12|4294.12|0
1632234790000|2021-09-21 14:33:10|4294.72|4294.72|4294.87|4294.87|4294.87|4294.87|4294.72|4294.72|0
1632234800000|2021-09-21 14:33:20|4295.17|4295.17|4296.36|4296.36|4296.36|4296.36|4295.17|4295.17|0
1632234810000|2021-09-21 14:33:30|4296.66|4296.66|4296.69|4296.69|4296.69|4296.69|4296.64|4296.64|0
1632234820000|2021-09-21 14:33:40|4296.74|4296.74|4296.14|4296.14|4296.74|4296.74|4296.14|4296.14|0
1632234830000|2021-09-21 14:33:50|4295.54|4295.54|4296.14|4296.14|4296.14|4296.14|4295.54|4295.54|0
1632234840000|2021-09-21 14:34:00|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|0
1632234850000|2021-09-21 14:34:10|4296.14|4296.14|4297.52|4297.52|4297.52|4297.52|4296.14|4296.14|0
1632234860000|2021-09-21 14:34:20|4296.92|4296.92|4296.59|4296.59|4296.92|4296.92|4296.59|4296.59|0
1632234870000|2021-09-21 14:34:30|4296.74|4296.74|4296.76|4296.76|4296.76|4296.76|4296.74|4296.74|0
1632234880000|2021-09-21 14:34:40|4297.06|4297.06|4297.15|4297.15|4297.15|4297.15|4297.06|4297.06|0
1632234890000|2021-09-21 14:34:50|4297.21|4297.21|4296.97|4296.97|4297.27|4297.27|4296.36|4296.36|0
1632234900000|2021-09-21 14:35:00|4296.94|4296.94|4298.62|4298.62|4298.81|4298.81|4296.87|4296.87|0
1632234910000|2021-09-21 14:35:10|4298.92|4298.92|4298.94|4298.94|4299.11|4299.11|4298.73|4298.73|0
1632234920000|2021-09-21 14:35:20|4298.98|4298.98|4298.93|4298.93|4298.98|4298.98|4298.93|4298.93|0
1632234930000|2021-09-21 14:35:30|4299.23|4299.23|4298.24|4298.24|4299.23|4299.23|4298.24|4298.24|0
1632234940000|2021-09-21 14:35:40|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|4297.86|4297.86|0
1632234950000|2021-09-21 14:35:50|4297.97|4297.97|4298.34|4298.34|4298.34|4298.34|4297.97|4297.97|0
1632234960000|2021-09-21 14:36:00|4298.4|4298.4|4298.39|4298.39|4298.69|4298.69|4298.3|4298.3|0
1632234970000|2021-09-21 14:36:10|4298.75|4298.75|4298.52|4298.52|4298.75|4298.75|4298.52|4298.52|0
1632234980000|2021-09-21 14:36:20|4297.77|4297.77|4297.67|4297.67|4297.77|4297.77|4297.63|4297.63|0
1632234990000|2021-09-21 14:36:30|4297.62|4297.62|4295.84|4295.84|4297.73|4297.73|4295.84|4295.84|0
1632235000000|2021-09-21 14:36:40|4295.79|4295.79|4295.74|4295.74|4295.94|4295.94|4295.74|4295.74|0
1632235010000|2021-09-21 14:36:50|4295.13|4295.13|4295.29|4295.29|4295.44|4295.44|4295.13|4295.13|0
1632235020000|2021-09-21 14:37:00|4295.12|4295.12|4295|4295|4295.12|4295.12|4295|4295|0
1632235030000|2021-09-21 14:37:10|4295.15|4295.15|4295.1|4295.1|4295.21|4295.21|4295.1|4295.1|0
1632235040000|2021-09-21 14:37:20|4294.95|4294.95|4294.89|4294.89|4294.95|4294.95|4294.65|4294.65|0
1632235050000|2021-09-21 14:37:30|4294.84|4294.84|4294.96|4294.96|4294.96|4294.96|4294.63|4294.63|0
1632235060000|2021-09-21 14:37:40|4294.66|4294.66|4294.97|4294.97|4295.08|4295.08|4294.66|4294.66|0
1632235070000|2021-09-21 14:37:50|4295.01|4295.01|4295.13|4295.13|4295.13|4295.13|4295.01|4295.01|0
1632235080000|2021-09-21 14:38:00|4295.09|4295.09|4295.15|4295.15|4295.36|4295.36|4295.05|4295.05|0
1632235090000|2021-09-21 14:38:10|4295.17|4295.17|4295.32|4295.32|4295.32|4295.32|4294.87|4294.87|0
1632235100000|2021-09-21 14:38:20|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|0
1632235110000|2021-09-21 14:38:30|4295.32|4295.32|4295.23|4295.23|4295.32|4295.32|4295.23|4295.23|0
1632235120000|2021-09-21 14:38:40|4294.63|4294.63|4294.54|4294.54|4294.63|4294.63|4294.54|4294.54|0
1632235140000|2021-09-21 14:39:00|4294.84|4294.84|4295.22|4295.22|4295.22|4295.22|4294.84|4294.84|0
1632235150000|2021-09-21 14:39:10|4295.53|4295.53|4295.37|4295.37|4295.67|4295.67|4295.37|4295.37|0
1632235160000|2021-09-21 14:39:20|4295.67|4295.67|4295.79|4295.79|4295.79|4295.79|4295.67|4295.67|0
1632235170000|2021-09-21 14:39:30|4295.74|4295.74|4295.74|4295.74|4295.82|4295.82|4295.74|4295.74|0
1632235180000|2021-09-21 14:39:40|4295.59|4295.59|4296.93|4296.93|4296.93|4296.93|4295.53|4295.53|0
1632235190000|2021-09-21 14:39:50|4296.63|4296.63|4296.33|4296.33|4296.63|4296.63|4296.33|4296.33|0
1632235200000|2021-09-21 14:40:00|4296.42|4296.42|4295.89|4295.89|4296.47|4296.47|4295.87|4295.87|0
1632235210000|2021-09-21 14:40:10|4295.8|4295.8|4295.59|4295.59|4295.8|4295.8|4294.9|4294.9|0
1632235220000|2021-09-21 14:40:20|4295.74|4295.74|4295.89|4295.89|4295.89|4295.89|4295.74|4295.74|0
1632235230000|2021-09-21 14:40:30|4296.03|4296.03|4296.39|4296.39|4296.39|4296.39|4296.03|4296.03|0
1632235240000|2021-09-21 14:40:40|4297|4297|4296.97|4296.97|4297|4297|4296.97|4296.97|0
1632235250000|2021-09-21 14:40:50|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|0
1632235260000|2021-09-21 14:41:00|4297.06|4297.06|4297.48|4297.48|4297.78|4297.78|4296.92|4296.92|0
1632235270000|2021-09-21 14:41:10|4297.6|4297.6|4297.68|4297.68|4297.68|4297.68|4297.6|4297.6|0
1632235280000|2021-09-21 14:41:20|4297.53|4297.53|4297.62|4297.62|4297.62|4297.62|4297.53|4297.53|0
1632235290000|2021-09-21 14:41:30|4297.68|4297.68|4298.18|4298.18|4298.27|4298.27|4297.68|4297.68|0
1632235300000|2021-09-21 14:41:40|4298.16|4298.16|4298.12|4298.12|4298.16|4298.16|4298.12|4298.12|0
1632235310000|2021-09-21 14:41:50|4298.42|4298.42|4298.51|4298.51|4298.51|4298.51|4298.42|4298.42|0
1632235320000|2021-09-21 14:42:00|4298.49|4298.49|4298.29|4298.29|4298.49|4298.49|4298.19|4298.19|0
1632235330000|2021-09-21 14:42:10|4298.6|4298.6|4298.66|4298.66|4298.66|4298.66|4298.34|4298.34|0
1632235340000|2021-09-21 14:42:20|4298.97|4298.97|4299.26|4299.26|4299.26|4299.26|4298.97|4298.97|0
1632235350000|2021-09-21 14:42:30|4299.2|4299.2|4299.6|4299.6|4299.6|4299.6|4299.2|4299.2|0
1632235370000|2021-09-21 14:42:50|4299.54|4299.54|4299.84|4299.84|4299.84|4299.84|4299.54|4299.54|0
1632235380000|2021-09-21 14:43:00|4299.99|4299.99|4300.52|4300.52|4300.54|4300.54|4299.99|4299.99|0
1632235390000|2021-09-21 14:43:10|4300.61|4300.61|4301.36|4301.36|4301.36|4301.36|4300.61|4300.61|0
1632235400000|2021-09-21 14:43:20|4301.06|4301.06|4300.55|4300.55|4301.06|4301.06|4300.55|4300.55|0
1632235410000|2021-09-21 14:43:30|4300.38|4300.38|4300.91|4300.91|4300.91|4300.91|4300.38|4300.38|0
1632235420000|2021-09-21 14:43:40|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|0
1632235430000|2021-09-21 14:43:50|4300.91|4300.91|4301.07|4301.07|4301.07|4301.07|4300.76|4300.76|0
1632235440000|2021-09-21 14:44:00|4301.37|4301.37|4301.41|4301.41|4301.41|4301.41|4301.37|4301.37|0
1632235450000|2021-09-21 14:44:10|4301.46|4301.46|4301.8|4301.8|4301.8|4301.8|4301.46|4301.46|0
1632235460000|2021-09-21 14:44:20|4301.86|4301.86|4301.56|4301.56|4301.86|4301.86|4301.56|4301.56|0
1632235470000|2021-09-21 14:44:30|4301.41|4301.41|4301.22|4301.22|4301.41|4301.41|4301.11|4301.11|0
1632235480000|2021-09-21 14:44:40|4301.53|4301.53|4301.37|4301.37|4301.53|4301.53|4301.22|4301.22|0
1632235490000|2021-09-21 14:44:50|4301.07|4301.07|4300.57|4300.57|4301.07|4301.07|4300.27|4300.27|0
1632235500000|2021-09-21 14:45:00|4300.87|4300.87|4300.97|4300.97|4301.18|4301.18|4300.87|4300.87|0
1632235520000|2021-09-21 14:45:20|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|0
1632235530000|2021-09-21 14:45:30|4300.56|4300.56|4300.09|4300.09|4300.56|4300.56|4300.05|4300.05|0
1632235540000|2021-09-21 14:45:40|4300.15|4300.15|4300.04|4300.04|4300.15|4300.15|4300.04|4300.04|0
1632235550000|2021-09-21 14:45:50|4299.74|4299.74|4299.85|4299.85|4299.94|4299.94|4299.74|4299.74|0
1632235560000|2021-09-21 14:46:00|4299.94|4299.94|4299.56|4299.56|4299.94|4299.94|4299.56|4299.56|0
1632235570000|2021-09-21 14:46:10|4299.58|4299.58|4298.98|4298.98|4299.58|4299.58|4298.98|4298.98|0
1632235580000|2021-09-21 14:46:20|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|0
1632235590000|2021-09-21 14:46:30|4299.13|4299.13|4299.88|4299.88|4299.88|4299.88|4299.13|4299.13|0
1632235600000|2021-09-21 14:46:40|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|0
1632235610000|2021-09-21 14:46:50|4299.86|4299.86|4300.16|4300.16|4300.16|4300.16|4299.86|4299.86|0
1632235620000|2021-09-21 14:47:00|4300.01|4300.01|4299.29|4299.29|4300.01|4300.01|4299.29|4299.29|0
1632235630000|2021-09-21 14:47:10|4299.32|4299.32|4299.46|4299.46|4299.46|4299.46|4299.26|4299.26|0
1632235640000|2021-09-21 14:47:20|4299.16|4299.16|4298.56|4298.56|4299.16|4299.16|4298.56|4298.56|0
1632235650000|2021-09-21 14:47:30|4298.48|4298.48|4297.4|4297.4|4298.48|4298.48|4297.4|4297.4|0
1632235660000|2021-09-21 14:47:40|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|0
1632235670000|2021-09-21 14:47:50|4297.01|4297.01|4296.92|4296.92|4297.01|4297.01|4296.92|4296.92|0
1632235680000|2021-09-21 14:48:00|4296.62|4296.62|4296.77|4296.77|4296.92|4296.92|4296.32|4296.32|0
1632235690000|2021-09-21 14:48:10|4296.47|4296.47|4296.02|4296.02|4296.47|4296.47|4296.02|4296.02|0
1632235700000|2021-09-21 14:48:20|4295.87|4295.87|4295.72|4295.72|4295.87|4295.87|4295.72|4295.72|0
1632235710000|2021-09-21 14:48:30|4296.02|4296.02|4296.02|4296.02|4296.02|4296.02|4296.02|4296.02|0
1632235720000|2021-09-21 14:48:40|4296.05|4296.05|4296.5|4296.5|4296.5|4296.5|4296.05|4296.05|0
1632235730000|2021-09-21 14:48:50|4296.52|4296.52|4296.31|4296.31|4296.56|4296.56|4296.26|4296.26|0
1632235740000|2021-09-21 14:49:00|4296.27|4296.27|4296.27|4296.27|4296.27|4296.27|4296.27|4296.27|0
1632235750000|2021-09-21 14:49:10|4296.41|4296.41|4296.41|4296.41|4296.41|4296.41|4296.41|4296.41|0
1632235760000|2021-09-21 14:49:20|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|0
1632235770000|2021-09-21 14:49:30|4297.02|4297.02|4296.96|4296.96|4297.02|4297.02|4296.96|4296.96|0
1632235790000|2021-09-21 14:49:50|4296.36|4296.36|4295.99|4295.99|4296.36|4296.36|4295.99|4295.99|0
1632235800000|2021-09-21 14:50:00|4295.9|4295.9|4295.72|4295.72|4295.9|4295.9|4295.72|4295.72|0
1632235810000|2021-09-21 14:50:10|4296.02|4296.02|4296.11|4296.11|4296.2|4296.2|4296.02|4296.02|0
1632235820000|2021-09-21 14:50:20|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|0
1632235830000|2021-09-21 14:50:30|4295.76|4295.76|4295.74|4295.74|4295.76|4295.76|4295.74|4295.74|0
1632235840000|2021-09-21 14:50:40|4295.72|4295.72|4295.86|4295.86|4295.86|4295.86|4295.11|4295.11|0
1632235850000|2021-09-21 14:50:50|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|0
1632235860000|2021-09-21 14:51:00|4295.51|4295.51|4294.82|4294.82|4295.51|4295.51|4294.82|4294.82|0
1632235870000|2021-09-21 14:51:10|4295.12|4295.12|4295.27|4295.27|4295.27|4295.27|4295.12|4295.12|0
1632235890000|2021-09-21 14:51:30|4295.15|4295.15|4295.06|4295.06|4295.15|4295.15|4295.06|4295.06|0
1632235900000|2021-09-21 14:51:40|4294.76|4294.76|4294.31|4294.31|4294.76|4294.76|4294.31|4294.31|0
1632235910000|2021-09-21 14:51:50|4294.01|4294.01|4293.71|4293.71|4294.01|4294.01|4293.71|4293.71|0
1632235920000|2021-09-21 14:52:00|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|0
1632235930000|2021-09-21 14:52:10|4293.78|4293.78|4293.84|4293.84|4293.84|4293.84|4293.78|4293.78|0
1632235940000|2021-09-21 14:52:20|4293.88|4293.88|4293.44|4293.44|4293.88|4293.88|4293.44|4293.44|0
1632235960000|2021-09-21 14:52:40|4293.58|4293.58|4293.64|4293.64|4293.75|4293.75|4293.47|4293.47|0
1632235970000|2021-09-21 14:52:50|4293.94|4293.94|4294.01|4294.01|4294.01|4294.01|4293.94|4293.94|0
1632235980000|2021-09-21 14:53:00|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|0
1632235990000|2021-09-21 14:53:10|4293.38|4293.38|4293.08|4293.08|4293.38|4293.38|4293.08|4293.08|0
1632236000000|2021-09-21 14:53:20|4292.99|4292.99|4293.09|4293.09|4293.14|4293.14|4292.99|4292.99|0
1632236010000|2021-09-21 14:53:30|4293.05|4293.05|4292.99|4292.99|4293.2|4293.2|4292.99|4292.99|0
1632236020000|2021-09-21 14:53:40|4292.84|4292.84|4292.58|4292.58|4292.84|4292.84|4292.58|4292.58|0
1632236030000|2021-09-21 14:53:50|4292.28|4292.28|4291.98|4291.98|4292.28|4292.28|4291.98|4291.98|0
1632236040000|2021-09-21 14:54:00|4292.13|4292.13|4291.78|4291.78|4292.13|4292.13|4291.68|4291.68|0
1632236050000|2021-09-21 14:54:10|4291.61|4291.61|4290.71|4290.71|4291.61|4291.61|4290.71|4290.71|0
1632236060000|2021-09-21 14:54:20|4289.97|4289.97|4290.1|4290.1|4290.1|4290.1|4289.5|4289.5|0
1632236070000|2021-09-21 14:54:30|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|0
1632236080000|2021-09-21 14:54:40|4289.8|4289.8|4289.8|4289.8|4289.8|4289.8|4289.8|4289.8|0
1632236090000|2021-09-21 14:54:50|4289.95|4289.95|4290.34|4290.34|4290.79|4290.79|4289.95|4289.95|0
1632236100000|2021-09-21 14:55:00|4290.3|4290.3|4291.14|4291.14|4291.2|4291.2|4290.3|4290.3|0
1632236110000|2021-09-21 14:55:10|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|0
1632236120000|2021-09-21 14:55:20|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|0
1632236130000|2021-09-21 14:55:30|4290.71|4290.71|4291.04|4291.04|4291.04|4291.04|4290.71|4290.71|0
1632236140000|2021-09-21 14:55:40|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|0
1632236150000|2021-09-21 14:55:50|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|0
1632236170000|2021-09-21 14:56:10|4290.73|4290.73|4291.33|4291.33|4291.33|4291.33|4290.73|4290.73|0
1632236180000|2021-09-21 14:56:20|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|0
1632236190000|2021-09-21 14:56:30|4290.58|4290.58|4290.28|4290.28|4290.58|4290.58|4290.28|4290.28|0
1632236220000|2021-09-21 14:57:00|4290.58|4290.58|4290.99|4290.99|4290.99|4290.99|4290.58|4290.58|0
1632236230000|2021-09-21 14:57:10|4290.79|4290.79|4290.43|4290.43|4290.79|4290.79|4290.38|4290.38|0
1632236240000|2021-09-21 14:57:20|4290.49|4290.49|4290.88|4290.88|4290.88|4290.88|4290.49|4290.49|0
1632236250000|2021-09-21 14:57:30|4290.79|4290.79|4290.71|4290.71|4290.79|4290.79|4290.71|4290.71|0
1632236260000|2021-09-21 14:57:40|4290.62|4290.62|4290.47|4290.47|4290.62|4290.62|4290.47|4290.47|0
1632236270000|2021-09-21 14:57:50|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|0
1632236280000|2021-09-21 14:58:00|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|0
1632236290000|2021-09-21 14:58:10|4290.23|4290.23|4290.38|4290.38|4290.38|4290.38|4290.23|4290.23|0
1632236300000|2021-09-21 14:58:20|4290.44|4290.44|4291.4|4291.4|4291.4|4291.4|4290.44|4290.44|0
1632236310000|2021-09-21 14:58:30|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|0
1632236320000|2021-09-21 14:58:40|4291.37|4291.37|4291.68|4291.68|4291.68|4291.68|4291.37|4291.37|0
1632236330000|2021-09-21 14:58:50|4291.73|4291.73|4291.85|4291.85|4292.03|4292.03|4291.73|4291.73|0
1632236340000|2021-09-21 14:59:00|4291.94|4291.94|4292.2|4292.2|4292.2|4292.2|4291.94|4291.94|0
1632236350000|2021-09-21 14:59:10|4291.98|4291.98|4291.14|4291.14|4291.98|4291.98|4291.14|4291.14|0
1632236360000|2021-09-21 14:59:20|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|0
1632236370000|2021-09-21 14:59:30|4291.59|4291.59|4291.5|4291.5|4291.59|4291.59|4291.5|4291.5|0
1632236380000|2021-09-21 14:59:40|4291.8|4291.8|4291.95|4291.95|4291.95|4291.95|4291.8|4291.8|0
1632236390000|2021-09-21 14:59:50|4292|4292|4292.66|4292.66|4292.66|4292.66|4292|4292|0
1632236400000|2021-09-21 15:00:00|4293.36|4293.36|4293.35|4293.35|4293.41|4293.41|4293.35|4293.35|0
1632236410000|2021-09-21 15:00:10|4292.45|4292.45|4292.78|4292.78|4293.54|4293.54|4292.45|4292.45|0
1632236420000|2021-09-21 15:00:20|4292.73|4292.73|4292.42|4292.42|4292.84|4292.84|4292.42|4292.42|0
1632236430000|2021-09-21 15:00:30|4292.12|4292.12|4291.78|4291.78|4292.12|4292.12|4291.78|4291.78|0
1632236450000|2021-09-21 15:00:50|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|0
1632236460000|2021-09-21 15:01:00|4292.38|4292.38|4291.94|4291.94|4292.38|4292.38|4291.94|4291.94|0
1632236470000|2021-09-21 15:01:10|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|0
1632236480000|2021-09-21 15:01:20|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|0
1632236490000|2021-09-21 15:01:30|4292.08|4292.08|4292.55|4292.55|4292.59|4292.59|4292.08|4292.08|0
1632236500000|2021-09-21 15:01:40|4292.51|4292.51|4293.2|4293.2|4293.29|4293.29|4292.51|4292.51|0
1632236510000|2021-09-21 15:01:50|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|0
1632236520000|2021-09-21 15:02:00|4293.09|4293.09|4292.69|4292.69|4293.09|4293.09|4292.66|4292.66|0
1632236530000|2021-09-21 15:02:10|4292.38|4292.38|4292.47|4292.47|4292.47|4292.47|4292.38|4292.38|0
1632236540000|2021-09-21 15:02:20|4292.17|4292.17|4292.56|4292.56|4292.56|4292.56|4292.17|4292.17|0
1632236550000|2021-09-21 15:02:30|4292.71|4292.71|4292.71|4292.71|4292.71|4292.71|4292.71|4292.71|0
1632236560000|2021-09-21 15:02:40|4292.41|4292.41|4292.71|4292.71|4292.71|4292.71|4292.41|4292.41|0
1632236570000|2021-09-21 15:02:50|4292.65|4292.65|4292.9|4292.9|4292.9|4292.9|4292.6|4292.6|0
1632236580000|2021-09-21 15:03:00|4293.2|4293.2|4293.46|4293.46|4293.46|4293.46|4293.2|4293.2|0
1632236590000|2021-09-21 15:03:10|4293.5|4293.5|4293.46|4293.46|4293.5|4293.5|4293.46|4293.46|0
1632236600000|2021-09-21 15:03:20|4293.42|4293.42|4293.2|4293.2|4293.5|4293.5|4293.2|4293.2|0
1632236610000|2021-09-21 15:03:30|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|0
1632236620000|2021-09-21 15:03:40|4293.1|4293.1|4293.02|4293.02|4293.11|4293.11|4292.96|4292.96|0
1632236640000|2021-09-21 15:04:00|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|0
1632236650000|2021-09-21 15:04:10|4292.78|4292.78|4291.83|4291.83|4292.78|4292.78|4291.53|4291.53|0
1632236660000|2021-09-21 15:04:20|4291.68|4291.68|4291.43|4291.43|4291.68|4291.68|4291.38|4291.38|0
1632236670000|2021-09-21 15:04:30|4291.73|4291.73|4292.08|4292.08|4292.08|4292.08|4291.73|4291.73|0
1632236680000|2021-09-21 15:04:40|4292.23|4292.23|4292.53|4292.53|4292.53|4292.53|4292.23|4292.23|0
1632236690000|2021-09-21 15:04:50|4292.55|4292.55|4292.51|4292.51|4292.55|4292.55|4292.51|4292.51|0
1632236700000|2021-09-21 15:05:00|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|0
1632236710000|2021-09-21 15:05:10|4292.45|4292.45|4292.96|4292.96|4293.26|4293.26|4292.45|4292.45|0
1632236720000|2021-09-21 15:05:20|4292.66|4292.66|4293.11|4293.11|4293.41|4293.41|4292.66|4292.66|0
1632236730000|2021-09-21 15:05:30|4293.41|4293.41|4293.43|4293.43|4293.43|4293.43|4293.41|4293.41|0
1632236740000|2021-09-21 15:05:40|4293.52|4293.52|4293.93|4293.93|4294.23|4294.23|4293.52|4293.52|0
1632236750000|2021-09-21 15:05:50|4293.62|4293.62|4294.07|4294.07|4294.07|4294.07|4293.62|4293.62|0
1632236760000|2021-09-21 15:06:00|4294.38|4294.38|4294.03|4294.03|4294.38|4294.38|4294.03|4294.03|0
1632236770000|2021-09-21 15:06:10|4294.34|4294.34|4294.06|4294.06|4294.66|4294.66|4294.06|4294.06|0
1632236780000|2021-09-21 15:06:20|4293.97|4293.97|4294.84|4294.84|4294.84|4294.84|4293.97|4293.97|0
1632236790000|2021-09-21 15:06:30|4294.88|4294.88|4293.67|4293.67|4294.88|4294.88|4293.67|4293.67|0
1632236800000|2021-09-21 15:06:40|4293.69|4293.69|4293.52|4293.52|4293.69|4293.69|4293.52|4293.52|0
1632236810000|2021-09-21 15:06:50|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|0
1632236820000|2021-09-21 15:07:00|4293.39|4293.39|4293.04|4293.04|4293.39|4293.39|4292.98|4292.98|0
1632236830000|2021-09-21 15:07:10|4293.19|4293.19|4292.69|4292.69|4293.19|4293.19|4292.69|4292.69|0
1632236840000|2021-09-21 15:07:20|4292.6|4292.6|4292.12|4292.12|4292.6|4292.6|4291.98|4291.98|0
1632236850000|2021-09-21 15:07:30|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|0
1632236860000|2021-09-21 15:07:40|4292.22|4292.22|4292.11|4292.11|4292.22|4292.22|4292.11|4292.11|0
1632236870000|2021-09-21 15:07:50|4292.16|4292.16|4292.28|4292.28|4292.28|4292.28|4292.16|4292.16|0
1632236880000|2021-09-21 15:08:00|4292.58|4292.58|4292.74|4292.74|4292.74|4292.74|4292.54|4292.54|0
1632236890000|2021-09-21 15:08:10|4292.44|4292.44|4291.8|4291.8|4292.44|4292.44|4291.8|4291.8|0
1632236900000|2021-09-21 15:08:20|4291.78|4291.78|4291.73|4291.73|4291.78|4291.78|4291.54|4291.54|0
1632236910000|2021-09-21 15:08:30|4291.43|4291.43|4291.13|4291.13|4291.43|4291.43|4290.83|4290.83|0
1632236920000|2021-09-21 15:08:40|4291.43|4291.43|4291.49|4291.49|4291.49|4291.49|4291.43|4291.43|0
1632236940000|2021-09-21 15:09:00|4291.4|4291.4|4291.64|4291.64|4291.64|4291.64|4291.04|4291.04|0
1632236950000|2021-09-21 15:09:10|4291.34|4291.34|4291.68|4291.68|4291.68|4291.68|4291.34|4291.34|0
1632236960000|2021-09-21 15:09:20|4291.99|4291.99|4292.7|4292.7|4292.7|4292.7|4291.95|4291.95|0
1632236970000|2021-09-21 15:09:30|4292.5|4292.5|4292.91|4292.91|4292.91|4292.91|4292.5|4292.5|0
1632236980000|2021-09-21 15:09:40|4292.76|4292.76|4292.99|4292.99|4292.99|4292.99|4292.76|4292.76|0
1632236990000|2021-09-21 15:09:50|4292.69|4292.69|4292.57|4292.57|4292.69|4292.69|4292.54|4292.54|0
1632237010000|2021-09-21 15:10:10|4292.62|4292.62|4292.7|4292.7|4292.7|4292.7|4292.57|4292.57|0
1632237020000|2021-09-21 15:10:20|4293.6|4293.6|4293.39|4293.39|4293.6|4293.6|4293.3|4293.3|0
1632237040000|2021-09-21 15:10:40|4294.29|4294.29|4294.51|4294.51|4294.6|4294.6|4294.29|4294.29|0
1632237060000|2021-09-21 15:11:00|4294.56|4294.56|4294.78|4294.78|4294.78|4294.78|4294.48|4294.48|0
1632237070000|2021-09-21 15:11:10|4294.69|4294.69|4294.65|4294.65|4294.69|4294.69|4294.35|4294.35|0
1632237080000|2021-09-21 15:11:20|4294.35|4294.35|4294.65|4294.65|4294.65|4294.65|4294.35|4294.35|0
1632237100000|2021-09-21 15:11:40|4295.25|4295.25|4294.95|4294.95|4295.25|4295.25|4294.95|4294.95|0
1632237110000|2021-09-21 15:11:50|4294.65|4294.65|4294.65|4294.65|4294.65|4294.65|4294.65|4294.65|0
1632237120000|2021-09-21 15:12:00|4294.76|4294.76|4294.7|4294.7|4295.06|4295.06|4294.7|4294.7|0
1632237130000|2021-09-21 15:12:10|4294.62|4294.62|4294.92|4294.92|4295.06|4295.06|4294.62|4294.62|0
1632237140000|2021-09-21 15:12:20|4295.22|4295.22|4296.12|4296.12|4296.12|4296.12|4295.22|4295.22|0
1632237150000|2021-09-21 15:12:30|4296.21|4296.21|4295.88|4295.88|4296.21|4296.21|4295.88|4295.88|0
1632237160000|2021-09-21 15:12:40|4295.93|4295.93|4296.32|4296.32|4296.32|4296.32|4295.63|4295.63|0
1632237170000|2021-09-21 15:12:50|4296.41|4296.41|4296.95|4296.95|4297.1|4297.1|4296.41|4296.41|0
1632237180000|2021-09-21 15:13:00|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|0
1632237190000|2021-09-21 15:13:10|4296.92|4296.92|4297|4297|4297|4297|4296.92|4296.92|0
1632237200000|2021-09-21 15:13:20|4296.4|4296.4|4295.5|4295.5|4296.4|4296.4|4294.75|4294.75|0
1632237220000|2021-09-21 15:13:40|4295.2|4295.2|4295.14|4295.14|4295.2|4295.2|4295.14|4295.14|0
1632237230000|2021-09-21 15:13:50|4295.12|4295.12|4294.81|4294.81|4295.12|4295.12|4294.81|4294.81|0
1632237240000|2021-09-21 15:14:00|4295.12|4295.12|4295.42|4295.42|4295.42|4295.42|4295.12|4295.12|0
1632237260000|2021-09-21 15:14:20|4295.38|4295.38|4295.22|4295.22|4295.38|4295.38|4295.2|4295.2|0
1632237270000|2021-09-21 15:14:30|4294.62|4294.62|4295.11|4295.11|4295.11|4295.11|4294.62|4294.62|0
1632237290000|2021-09-21 15:14:50|4294.97|4294.97|4294.37|4294.37|4294.97|4294.97|4294.37|4294.37|0
1632237300000|2021-09-21 15:15:00|4294.43|4294.43|4294.37|4294.37|4294.67|4294.67|4294.37|4294.37|0
1632237310000|2021-09-21 15:15:10|4294.07|4294.07|4293.62|4293.62|4294.07|4294.07|4293.48|4293.48|0
1632237320000|2021-09-21 15:15:20|4293.66|4293.66|4294.11|4294.11|4294.11|4294.11|4293.66|4293.66|0
1632237330000|2021-09-21 15:15:30|4294.06|4294.06|4294.45|4294.45|4294.45|4294.45|4294.06|4294.06|0
1632237340000|2021-09-21 15:15:40|4294.15|4294.15|4294.19|4294.19|4294.19|4294.19|4294.02|4294.02|0
1632237350000|2021-09-21 15:15:50|4294.1|4294.1|4293.64|4293.64|4294.1|4294.1|4293.64|4293.64|0
1632237370000|2021-09-21 15:16:10|4293.5|4293.5|4293.64|4293.64|4293.64|4293.64|4293.5|4293.5|0
1632237390000|2021-09-21 15:16:30|4293.34|4293.34|4293.79|4293.79|4293.79|4293.79|4293.34|4293.34|0
1632237410000|2021-09-21 15:16:50|4293.64|4293.64|4294.24|4294.24|4294.24|4294.24|4293.53|4293.53|0
1632237420000|2021-09-21 15:17:00|4293.94|4293.94|4294.24|4294.24|4294.24|4294.24|4293.94|4293.94|0
1632237430000|2021-09-21 15:17:10|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|0
1632237440000|2021-09-21 15:17:20|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|0
1632237450000|2021-09-21 15:17:30|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|0
1632237460000|2021-09-21 15:17:40|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|0
1632237470000|2021-09-21 15:17:50|4293.77|4293.77|4293.77|4293.77|4293.77|4293.77|4293.77|4293.77|0
1632237480000|2021-09-21 15:18:00|4294.07|4294.07|4293.77|4293.77|4294.07|4294.07|4293.77|4293.77|0
1632237490000|2021-09-21 15:18:10|4293.47|4293.47|4293.14|4293.14|4293.47|4293.47|4293.14|4293.14|0
1632237500000|2021-09-21 15:18:20|4293.17|4293.17|4293.19|4293.19|4293.49|4293.49|4293.17|4293.17|0
1632237520000|2021-09-21 15:18:40|4293.13|4293.13|4293.79|4293.79|4293.79|4293.79|4293.13|4293.13|0
1632237530000|2021-09-21 15:18:50|4293.73|4293.73|4293.73|4293.73|4293.73|4293.73|4293.73|4293.73|0
1632237540000|2021-09-21 15:19:00|4293.62|4293.62|4293.4|4293.4|4293.7|4293.7|4293.4|4293.4|0
1632237550000|2021-09-21 15:19:10|4293.34|4293.34|4293.59|4293.59|4293.59|4293.59|4293.29|4293.29|0
1632237560000|2021-09-21 15:19:20|4293.89|4293.89|4293.98|4293.98|4293.98|4293.98|4293.89|4293.89|0
1632237570000|2021-09-21 15:19:30|4293.68|4293.68|4294.28|4294.28|4294.28|4294.28|4293.68|4293.68|0
1632237580000|2021-09-21 15:19:40|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|0
1632237590000|2021-09-21 15:19:50|4294.63|4294.63|4294.67|4294.67|4294.67|4294.67|4294.63|4294.63|0
1632237600000|2021-09-21 15:20:00|4294.59|4294.59|4294.27|4294.27|4294.59|4294.59|4294.27|4294.27|0
1632237610000|2021-09-21 15:20:10|4293.97|4293.97|4294.17|4294.17|4294.17|4294.17|4293.93|4293.93|0
1632237620000|2021-09-21 15:20:20|4294.47|4294.47|4295.31|4295.31|4295.61|4295.61|4294.47|4294.47|0
1632237630000|2021-09-21 15:20:30|4295.33|4295.33|4295.48|4295.48|4295.48|4295.48|4295.33|4295.33|0
1632237640000|2021-09-21 15:20:40|4295.52|4295.52|4295.52|4295.52|4295.52|4295.52|4295.52|4295.52|0
1632237650000|2021-09-21 15:20:50|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|0
1632237660000|2021-09-21 15:21:00|4295.73|4295.73|4296.26|4296.26|4296.28|4296.28|4295.73|4295.73|0
1632237670000|2021-09-21 15:21:10|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|0
1632237680000|2021-09-21 15:21:20|4296.11|4296.11|4295.81|4295.81|4296.2|4296.2|4295.75|4295.75|0
1632237690000|2021-09-21 15:21:30|4295.51|4295.51|4295.51|4295.51|4295.51|4295.51|4295.51|4295.51|0
1632237710000|2021-09-21 15:21:50|4295.21|4295.21|4294.6|4294.6|4295.21|4295.21|4294.6|4294.6|0
1632237720000|2021-09-21 15:22:00|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.6|4294.6|0
1632237730000|2021-09-21 15:22:10|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|0
1632237740000|2021-09-21 15:22:20|4295.51|4295.51|4295.21|4295.21|4295.51|4295.51|4295.21|4295.21|0
1632237750000|2021-09-21 15:22:30|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|0
1632237770000|2021-09-21 15:22:50|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|0
1632237780000|2021-09-21 15:23:00|4295.06|4295.06|4294.91|4294.91|4295.06|4295.06|4294.91|4294.91|0
1632237790000|2021-09-21 15:23:10|4295.06|4295.06|4294.64|4294.64|4295.06|4295.06|4294.64|4294.64|0
1632237800000|2021-09-21 15:23:20|4294.56|4294.56|4294.54|4294.54|4294.58|4294.58|4294.54|4294.54|0
1632237820000|2021-09-21 15:23:40|4295.14|4295.14|4295.08|4295.08|4295.14|4295.14|4295.08|4295.08|0
1632237830000|2021-09-21 15:23:50|4295.39|4295.39|4295.68|4295.68|4295.68|4295.68|4295.39|4295.39|0
1632237840000|2021-09-21 15:24:00|4295.98|4295.98|4296|4296|4296|4296|4295.66|4295.66|0
1632237850000|2021-09-21 15:24:10|4296.3|4296.3|4295.35|4295.35|4296.3|4296.3|4295.35|4295.35|0
1632237860000|2021-09-21 15:24:20|4295.66|4295.66|4295.75|4295.75|4295.75|4295.75|4295.66|4295.66|0
1632237870000|2021-09-21 15:24:30|4296.05|4296.05|4296.21|4296.21|4296.34|4296.34|4296.05|4296.05|0
1632237880000|2021-09-21 15:24:40|4296.26|4296.26|4296.21|4296.21|4296.26|4296.26|4296.21|4296.21|0
1632237890000|2021-09-21 15:24:50|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|0
1632237900000|2021-09-21 15:25:00|4296.17|4296.17|4297.06|4297.06|4297.06|4297.06|4296.08|4296.08|0
1632237910000|2021-09-21 15:25:10|4297.21|4297.21|4297.55|4297.55|4297.55|4297.55|4297.21|4297.21|0
1632237920000|2021-09-21 15:25:20|4297.57|4297.57|4298.36|4298.36|4298.36|4298.36|4297.57|4297.57|0
1632237930000|2021-09-21 15:25:30|4298.07|4298.07|4297.92|4297.92|4298.07|4298.07|4297.92|4297.92|0
1632237940000|2021-09-21 15:25:40|4298.22|4298.22|4298.93|4298.93|4298.93|4298.93|4298.22|4298.22|0
1632237950000|2021-09-21 15:25:50|4298.63|4298.63|4298.48|4298.48|4298.63|4298.63|4298.18|4298.18|0
1632237970000|2021-09-21 15:26:10|4298.39|4298.39|4298.44|4298.44|4298.44|4298.44|4298.39|4298.39|0
1632237980000|2021-09-21 15:26:20|4298.38|4298.38|4298.33|4298.33|4298.38|4298.38|4298.33|4298.33|0
1632237990000|2021-09-21 15:26:30|4298.48|4298.48|4298.78|4298.78|4298.78|4298.78|4298.48|4298.48|0
1632238000000|2021-09-21 15:26:40|4298.69|4298.69|4299.03|4299.03|4299.03|4299.03|4298.69|4298.69|0
1632238010000|2021-09-21 15:26:50|4298.13|4298.13|4298.24|4298.24|4298.24|4298.24|4298.13|4298.13|0
1632238020000|2021-09-21 15:27:00|4298.39|4298.39|4298.08|4298.08|4298.39|4298.39|4297.94|4297.94|0
1632238030000|2021-09-21 15:27:10|4298.12|4298.12|4297.82|4297.82|4298.12|4298.12|4297.82|4297.82|0
1632238040000|2021-09-21 15:27:20|4297.67|4297.67|4297.59|4297.59|4297.98|4297.98|4297.37|4297.37|0
1632238050000|2021-09-21 15:27:30|4297.54|4297.54|4297.36|4297.36|4297.54|4297.54|4297.36|4297.36|0
1632238060000|2021-09-21 15:27:40|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|0
1632238070000|2021-09-21 15:27:50|4297.75|4297.75|4297.9|4297.9|4297.9|4297.9|4297.75|4297.75|0
1632238080000|2021-09-21 15:28:00|4297.95|4297.95|4297.5|4297.5|4297.95|4297.95|4297.2|4297.2|0
1632238090000|2021-09-21 15:28:10|4297.54|4297.54|4297.52|4297.52|4297.54|4297.54|4297.22|4297.22|0
1632238100000|2021-09-21 15:28:20|4297.37|4297.37|4296.16|4296.16|4297.37|4297.37|4296.16|4296.16|0
1632238110000|2021-09-21 15:28:30|4296.46|4296.46|4297.12|4297.12|4297.12|4297.12|4296.46|4296.46|0
1632238120000|2021-09-21 15:28:40|4296.52|4296.52|4296.52|4296.52|4296.82|4296.82|4296.37|4296.37|0
1632238130000|2021-09-21 15:28:50|4296.67|4296.67|4296.82|4296.82|4296.97|4296.97|4296.67|4296.67|0
1632238140000|2021-09-21 15:29:00|4296.68|4296.68|4295.53|4295.53|4296.97|4296.97|4295.53|4295.53|0
1632238150000|2021-09-21 15:29:10|4295.62|4295.62|4295.75|4295.75|4295.92|4295.92|4295.62|4295.62|0
1632238160000|2021-09-21 15:29:20|4295.15|4295.15|4294.7|4294.7|4295.45|4295.45|4294.7|4294.7|0
1632238170000|2021-09-21 15:29:30|4294.25|4294.25|4293.02|4293.02|4294.25|4294.25|4293.02|4293.02|0
1632238180000|2021-09-21 15:29:40|4292.96|4292.96|4292.76|4292.76|4293.47|4293.47|4292.76|4292.76|0
1632238190000|2021-09-21 15:29:50|4293.06|4293.06|4293.44|4293.44|4293.73|4293.73|4293.06|4293.06|0
1632294900000|2021-09-22 07:15:00|4308|4308|4308.31|4308.31|4308.61|4308.61|4308|4308|0
1632294910000|2021-09-22 07:15:10|4308.28|4308.28|4308.28|4308.28|4308.32|4308.32|4307.87|4307.87|0
1632294920000|2021-09-22 07:15:20|4308.37|4308.37|4307.47|4307.47|4308.37|4308.37|4306.87|4306.87|0
1632294930000|2021-09-22 07:15:30|4307.38|4307.38|4307.39|4307.39|4307.47|4307.47|4307.15|4307.15|0
1632294940000|2021-09-22 07:15:40|4307.35|4307.35|4308.42|4308.42|4308.44|4308.44|4307.35|4307.35|0
1632294950000|2021-09-22 07:15:50|4308.38|4308.38|4308.45|4308.45|4308.5|4308.5|4308.34|4308.34|0
1632294960000|2021-09-22 07:16:00|4307.24|4307.24|4307.02|4307.02|4308.01|4308.01|4306.96|4306.96|0
1632294970000|2021-09-22 07:16:10|4307.18|4307.18|4307.39|4307.39|4307.39|4307.39|4307.04|4307.04|0
1632294980000|2021-09-22 07:16:20|4307.48|4307.48|4307.6|4307.6|4307.65|4307.65|4307.48|4307.48|0
1632294990000|2021-09-22 07:16:30|4307.55|4307.55|4307|4307|4307.6|4307.6|4307|4307|0
1632295000000|2021-09-22 07:16:40|4307.45|4307.45|4307.89|4307.89|4307.89|4307.89|4307.45|4307.45|0
1632295010000|2021-09-22 07:16:50|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.4|4309.4|0
1632295020000|2021-09-22 07:17:00|4309.4|4309.4|4309.65|4309.65|4309.7|4309.7|4309.4|4309.4|0
1632295050000|2021-09-22 07:17:30|4309.36|4309.36|4308.85|4308.85|4309.45|4309.45|4308.85|4308.85|0
1632295060000|2021-09-22 07:17:40|4308.49|4308.49|4308.46|4308.46|4308.53|4308.53|4308.37|4308.37|0
1632295070000|2021-09-22 07:17:50|4308.4|4308.4|4307.08|4307.08|4308.4|4308.4|4306.47|4306.47|0
1632295080000|2021-09-22 07:18:00|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|0
1632295090000|2021-09-22 07:18:10|4307.32|4307.32|4307.49|4307.49|4307.49|4307.49|4307.32|4307.32|0
1632295100000|2021-09-22 07:18:20|4306.24|4306.24|4306.34|4306.34|4306.34|4306.34|4305.92|4305.92|0
1632295110000|2021-09-22 07:18:30|4306.29|4306.29|4305.48|4305.48|4306.29|4306.29|4305.48|4305.48|0
1632295120000|2021-09-22 07:18:40|4305.46|4305.46|4304.48|4304.48|4305.46|4305.46|4304.48|4304.48|0
1632295130000|2021-09-22 07:18:50|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|4304.19|4304.19|0
1632295140000|2021-09-22 07:19:00|4304.24|4304.24|4304.59|4304.59|4304.59|4304.59|4304.24|4304.24|0
1632295150000|2021-09-22 07:19:10|4304.89|4304.89|4304.85|4304.85|4304.89|4304.89|4304.54|4304.54|0
1632295160000|2021-09-22 07:19:20|4304.8|4304.8|4305.63|4305.63|4305.63|4305.63|4304.8|4304.8|0
1632295170000|2021-09-22 07:19:30|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|0
1632295180000|2021-09-22 07:19:40|4305.9|4305.9|4306.54|4306.54|4306.54|4306.54|4305.9|4305.9|0
1632295190000|2021-09-22 07:19:50|4306.24|4306.24|4306.21|4306.21|4306.33|4306.33|4306.21|4306.21|0
1632295200000|2021-09-22 07:20:00|4307.71|4307.71|4308.18|4308.18|4308.18|4308.18|4307.71|4307.71|0
1632295210000|2021-09-22 07:20:10|4308.03|4308.03|4307.53|4307.53|4308.03|4308.03|4307.53|4307.53|0
1632295240000|2021-09-22 07:20:40|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|0
1632295250000|2021-09-22 07:20:50|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|0
1632295260000|2021-09-22 07:21:00|4307.44|4307.44|4307.91|4307.91|4307.99|4307.99|4307.15|4307.15|0
1632295270000|2021-09-22 07:21:10|4308.2|4308.2|4308.65|4308.65|4308.65|4308.65|4308.2|4308.2|0
1632295290000|2021-09-22 07:21:30|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|0
1632295310000|2021-09-22 07:21:50|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|0
1632295320000|2021-09-22 07:22:00|4309.48|4309.48|4309.53|4309.53|4309.88|4309.88|4309.47|4309.47|0
1632295330000|2021-09-22 07:22:10|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|0
1632295340000|2021-09-22 07:22:20|4309.53|4309.53|4308.63|4308.63|4309.53|4309.53|4308.63|4308.63|0
1632295360000|2021-09-22 07:22:40|4308.73|4308.73|4308.95|4308.95|4308.95|4308.95|4308.73|4308.73|0
1632295370000|2021-09-22 07:22:50|4308.65|4308.65|4309.07|4309.07|4309.11|4309.11|4308.65|4308.65|0
1632295380000|2021-09-22 07:23:00|4309.02|4309.02|4309.05|4309.05|4309.05|4309.05|4308.96|4308.96|0
1632295390000|2021-09-22 07:23:10|4308.75|4308.75|4309.05|4309.05|4309.05|4309.05|4308.75|4308.75|0
1632295400000|2021-09-22 07:23:20|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1632295410000|2021-09-22 07:23:30|4309.06|4309.06|4308.15|4308.15|4309.06|4309.06|4307.55|4307.55|0
1632295430000|2021-09-22 07:23:50|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|0
1632295440000|2021-09-22 07:24:00|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|0
1632295450000|2021-09-22 07:24:10|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|0
1632295460000|2021-09-22 07:24:20|4307.03|4307.03|4307.03|4307.03|4307.03|4307.03|4307.03|4307.03|0
1632295480000|2021-09-22 07:24:40|4307.18|4307.18|4307.43|4307.43|4307.43|4307.43|4307.03|4307.03|0
1632295490000|2021-09-22 07:24:50|4307.66|4307.66|4306.42|4306.42|4307.77|4307.77|4306.42|4306.42|0
1632295500000|2021-09-22 07:25:00|4306.72|4306.72|4307.44|4307.44|4307.44|4307.44|4306.42|4306.42|0
1632295520000|2021-09-22 07:25:20|4308.13|4308.13|4310|4310|4310.45|4310.45|4308.13|4308.13|0
1632295530000|2021-09-22 07:25:30|4309.4|4309.4|4304.09|4304.09|4309.4|4309.4|4303.66|4303.66|0
1632295540000|2021-09-22 07:25:40|4304.39|4304.39|4304.41|4304.41|4304.64|4304.64|4304.33|4304.33|0
1632295550000|2021-09-22 07:25:50|4303.81|4303.81|4304.47|4304.47|4304.47|4304.47|4303.37|4303.37|0
1632295560000|2021-09-22 07:26:00|4304.61|4304.61|4304.76|4304.76|4305.07|4305.07|4304.61|4304.61|0
1632295570000|2021-09-22 07:26:10|4305.36|4305.36|4305.58|4305.58|4305.58|4305.58|4305.36|4305.36|0
1632295580000|2021-09-22 07:26:20|4305.9|4305.9|4305.9|4305.9|4306.2|4306.2|4305.84|4305.84|0
1632295600000|2021-09-22 07:26:40|4305.92|4305.92|4305.63|4305.63|4305.92|4305.92|4305.63|4305.63|0
1632295610000|2021-09-22 07:26:50|4305.57|4305.57|4306.16|4306.16|4306.16|4306.16|4305.48|4305.48|0
1632295620000|2021-09-22 07:27:00|4306.47|4306.47|4306.32|4306.32|4306.47|4306.47|4306.17|4306.17|0
1632295630000|2021-09-22 07:27:10|4306.17|4306.17|4304.44|4304.44|4306.26|4306.26|4304.44|4304.44|0
1632295640000|2021-09-22 07:27:20|4304.74|4304.74|4304.61|4304.61|4304.85|4304.85|4304.46|4304.46|0
1632295650000|2021-09-22 07:27:30|4304.91|4304.91|4304.67|4304.67|4304.91|4304.91|4304.62|4304.62|0
1632295660000|2021-09-22 07:27:40|4304.52|4304.52|4304.84|4304.84|4304.84|4304.84|4304.52|4304.52|0
1632295670000|2021-09-22 07:27:50|4304.99|4304.99|4306.04|4306.04|4306.04|4306.04|4304.99|4304.99|0
1632295680000|2021-09-22 07:28:00|4305.74|4305.74|4305.66|4305.66|4305.74|4305.74|4305.59|4305.59|0
1632295690000|2021-09-22 07:28:10|4305.52|4305.52|4304.72|4304.72|4305.52|4305.52|4304.57|4304.57|0
1632295700000|2021-09-22 07:28:20|4304.7|4304.7|4304.56|4304.56|4304.7|4304.7|4303.95|4303.95|0
1632295710000|2021-09-22 07:28:30|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|0
1632295720000|2021-09-22 07:28:40|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|0
1632295740000|2021-09-22 07:29:00|4304.35|4304.35|4304.23|4304.23|4304.37|4304.37|4304.23|4304.23|0
1632295750000|2021-09-22 07:29:10|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|0
1632295760000|2021-09-22 07:29:20|4304.1|4304.1|4303.97|4303.97|4304.21|4304.21|4303.93|4303.93|0
1632295770000|2021-09-22 07:29:30|4304.12|4304.12|4302.73|4302.73|4304.12|4304.12|4302.73|4302.73|0
1632295780000|2021-09-22 07:29:40|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.22|4301.22|0
1632295790000|2021-09-22 07:29:50|4302.13|4302.13|4301.9|4301.9|4302.13|4302.13|4301.9|4301.9|0
1632295810000|2021-09-22 07:30:10|4301.72|4301.72|4300.85|4300.85|4301.81|4301.81|4300.85|4300.85|0
1632295820000|2021-09-22 07:30:20|4300.7|4300.7|4300.85|4300.85|4300.85|4300.85|4300.7|4300.7|0
1632295830000|2021-09-22 07:30:30|4300.55|4300.55|4300.7|4300.7|4300.7|4300.7|4300.55|4300.55|0
1632295840000|2021-09-22 07:30:40|4299.8|4299.8|4300.19|4300.19|4300.19|4300.19|4299.8|4299.8|0
1632295850000|2021-09-22 07:30:50|4300.48|4300.48|4299.66|4299.66|4300.48|4300.48|4299.66|4299.66|0
1632295860000|2021-09-22 07:31:00|4298.76|4298.76|4299.24|4299.24|4299.36|4299.36|4298.76|4298.76|0
1632295870000|2021-09-22 07:31:10|4299.19|4299.19|4299.24|4299.24|4299.24|4299.24|4299.19|4299.19|0
1632295880000|2021-09-22 07:31:20|4299.39|4299.39|4300.17|4300.17|4300.28|4300.28|4299.39|4299.39|0
1632295890000|2021-09-22 07:31:30|4300.21|4300.21|4300.15|4300.15|4300.21|4300.21|4300.15|4300.15|0
1632295900000|2021-09-22 07:31:40|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|0
1632295910000|2021-09-22 07:31:50|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|0
1632295920000|2021-09-22 07:32:00|4300.57|4300.57|4299.94|4299.94|4301.17|4301.17|4299.94|4299.94|0
1632295930000|2021-09-22 07:32:10|4299.5|4299.5|4299.51|4299.51|4299.8|4299.8|4299.5|4299.5|0
1632295950000|2021-09-22 07:32:30|4298.9|4298.9|4298.05|4298.05|4298.9|4298.9|4298.05|4298.05|0
1632295960000|2021-09-22 07:32:40|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|0
1632295980000|2021-09-22 07:33:00|4298.21|4298.21|4297.16|4297.16|4298.66|4298.66|4297.16|4297.16|0
1632295990000|2021-09-22 07:33:10|4297.31|4297.31|4297.76|4297.76|4297.91|4297.91|4297.31|4297.31|0
1632296000000|2021-09-22 07:33:20|4297.68|4297.68|4297.73|4297.73|4297.73|4297.73|4297.68|4297.68|0
1632296020000|2021-09-22 07:33:40|4298.33|4298.33|4298.04|4298.04|4298.48|4298.48|4298.04|4298.04|0
1632296030000|2021-09-22 07:33:50|4298.15|4298.15|4298.15|4298.15|4298.3|4298.3|4298.15|4298.15|0
1632296040000|2021-09-22 07:34:00|4298.45|4298.45|4298.3|4298.3|4298.45|4298.45|4298.3|4298.3|0
1632296050000|2021-09-22 07:34:10|4298.15|4298.15|4297.37|4297.37|4298.3|4298.3|4297.37|4297.37|0
1632296060000|2021-09-22 07:34:20|4297.52|4297.52|4297.63|4297.63|4297.78|4297.78|4297.48|4297.48|0
1632296070000|2021-09-22 07:34:30|4297.8|4297.8|4297.72|4297.72|4297.8|4297.8|4297.72|4297.72|0
1632296080000|2021-09-22 07:34:40|4297.94|4297.94|4297.88|4297.88|4298.2|4298.2|4297.88|4297.88|0
1632296090000|2021-09-22 07:34:50|4297.73|4297.73|4297.44|4297.44|4297.73|4297.73|4297.29|4297.29|0
1632296100000|2021-09-22 07:35:00|4297.14|4297.14|4296.87|4296.87|4297.16|4297.16|4296.87|4296.87|0
1632296110000|2021-09-22 07:35:10|4297.16|4297.16|4297.54|4297.54|4297.54|4297.54|4297.16|4297.16|0
1632296120000|2021-09-22 07:35:20|4298.14|4298.14|4299.9|4299.9|4299.9|4299.9|4298.14|4298.14|0
1632296130000|2021-09-22 07:35:30|4300.05|4300.05|4300.23|4300.23|4300.97|4300.97|4300.05|4300.05|0
1632296140000|2021-09-22 07:35:40|4300.32|4300.32|4300.02|4300.02|4300.32|4300.32|4300.02|4300.02|0
1632296150000|2021-09-22 07:35:50|4299.11|4299.11|4299.07|4299.07|4299.11|4299.11|4299.07|4299.07|0
1632296160000|2021-09-22 07:36:00|4298.93|4298.93|4300.75|4300.75|4300.75|4300.75|4298.75|4298.75|0
1632296170000|2021-09-22 07:36:10|4300.89|4300.89|4300.68|4300.68|4300.89|4300.89|4300.63|4300.63|0
1632296180000|2021-09-22 07:36:20|4300.59|4300.59|4300.06|4300.06|4300.59|4300.59|4299.76|4299.76|0
1632296190000|2021-09-22 07:36:30|4299.76|4299.76|4299.67|4299.67|4299.76|4299.76|4299.58|4299.58|0
1632296210000|2021-09-22 07:36:50|4299.56|4299.56|4299.11|4299.11|4299.56|4299.56|4298.96|4298.96|0
1632296220000|2021-09-22 07:37:00|4298.52|4298.52|4297.47|4297.47|4298.52|4298.52|4297.47|4297.47|0
1632296240000|2021-09-22 07:37:20|4297.18|4297.18|4297.18|4297.18|4297.18|4297.18|4297.18|4297.18|0
1632296250000|2021-09-22 07:37:30|4297.03|4297.03|4296.57|4296.57|4297.18|4297.18|4296.57|4296.57|0
1632296260000|2021-09-22 07:37:40|4296.53|4296.53|4296.62|4296.62|4296.68|4296.68|4296.53|4296.53|0
1632296270000|2021-09-22 07:37:50|4296.32|4296.32|4293.61|4293.61|4296.32|4296.32|4293.61|4293.61|0
1632296280000|2021-09-22 07:38:00|4294.05|4294.05|4294.04|4294.04|4294.65|4294.65|4294.04|4294.04|0
1632296310000|2021-09-22 07:38:30|4294.34|4294.34|4295.25|4295.25|4295.25|4295.25|4294.34|4294.34|0
1632296320000|2021-09-22 07:38:40|4295.55|4295.55|4295.55|4295.55|4295.7|4295.7|4295.55|4295.55|0
1632296330000|2021-09-22 07:38:50|4295.85|4295.85|4297.35|4297.35|4297.65|4297.65|4295.85|4295.85|0
1632296340000|2021-09-22 07:39:00|4297.24|4297.24|4298.43|4298.43|4298.43|4298.43|4297.24|4297.24|0
1632296350000|2021-09-22 07:39:10|4298.58|4298.58|4298.73|4298.73|4298.73|4298.73|4298.58|4298.58|0
1632296400000|2021-09-22 07:40:00|4298.82|4298.82|4298.98|4298.98|4298.98|4298.98|4297.47|4297.47|0
1632296410000|2021-09-22 07:40:10|4299.06|4299.06|4299.24|4299.24|4299.24|4299.24|4298.94|4298.94|0
1632296420000|2021-09-22 07:40:20|4299.54|4299.54|4299.52|4299.52|4299.54|4299.54|4299.37|4299.37|0
1632296430000|2021-09-22 07:40:30|4298.91|4298.91|4299.22|4299.22|4299.22|4299.22|4298.91|4298.91|0
1632296440000|2021-09-22 07:40:40|4299.17|4299.17|4299.11|4299.11|4299.17|4299.17|4299.11|4299.11|0
1632296450000|2021-09-22 07:40:50|4299.2|4299.2|4299.24|4299.24|4299.24|4299.24|4299.2|4299.2|0
1632296460000|2021-09-22 07:41:00|4298.94|4298.94|4298.94|4298.94|4299.24|4299.24|4298.94|4298.94|0
1632296470000|2021-09-22 07:41:10|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|0
1632296500000|2021-09-22 07:41:40|4298.25|4298.25|4298.85|4298.85|4298.94|4298.94|4298.04|4298.04|0
1632296530000|2021-09-22 07:42:10|4298.91|4298.91|4298.96|4298.96|4298.96|4298.96|4298.91|4298.91|0
1632296540000|2021-09-22 07:42:20|4299.27|4299.27|4299.57|4299.57|4299.57|4299.57|4299.27|4299.27|0
1632296550000|2021-09-22 07:42:30|4299.51|4299.51|4299.62|4299.62|4299.62|4299.62|4299.51|4299.51|0
1632296570000|2021-09-22 07:42:50|4299.32|4299.32|4299.53|4299.53|4299.53|4299.53|4298.94|4298.94|0
1632296580000|2021-09-22 07:43:00|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|0
1632296590000|2021-09-22 07:43:10|4299.39|4299.39|4299.35|4299.35|4299.39|4299.39|4298.8|4298.8|0
1632296630000|2021-09-22 07:43:50|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|4298.15|4298.15|0
1632296640000|2021-09-22 07:44:00|4298.15|4298.15|4298.15|4298.15|4298.15|4298.15|4298.15|4298.15|0
1632296650000|2021-09-22 07:44:10|4298.75|4298.75|4298.75|4298.75|4298.75|4298.75|4298.75|4298.75|0
1632296660000|2021-09-22 07:44:20|4299.05|4299.05|4299.35|4299.35|4299.35|4299.35|4298.75|4298.75|0
1632296670000|2021-09-22 07:44:30|4299.18|4299.18|4299.18|4299.18|4299.18|4299.18|4299.18|4299.18|0
1632296680000|2021-09-22 07:44:40|4298.88|4298.88|4298.71|4298.71|4298.88|4298.88|4298.71|4298.71|0
1632296690000|2021-09-22 07:44:50|4298.78|4298.78|4298.78|4298.78|4298.78|4298.78|4298.78|4298.78|0
1632296700000|2021-09-22 07:45:00|4299.08|4299.08|4299.53|4299.53|4299.53|4299.53|4299.08|4299.08|0
1632296710000|2021-09-22 07:45:10|4299.83|4299.83|4300.43|4300.43|4300.43|4300.43|4299.83|4299.83|0
1632296730000|2021-09-22 07:45:30|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|0
1632296740000|2021-09-22 07:45:40|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|0
1632296750000|2021-09-22 07:45:50|4301.04|4301.04|4301.63|4301.63|4301.63|4301.63|4301.04|4301.04|0
1632296760000|2021-09-22 07:46:00|4301.03|4301.03|4301.03|4301.03|4301.03|4301.03|4301.03|4301.03|0
1632296770000|2021-09-22 07:46:10|4301.94|4301.94|4302.84|4302.84|4302.84|4302.84|4301.94|4301.94|0
1632296780000|2021-09-22 07:46:20|4302.93|4302.93|4302.95|4302.95|4302.95|4302.95|4302.93|4302.93|0
1632296790000|2021-09-22 07:46:30|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|0
1632296800000|2021-09-22 07:46:40|4303.21|4303.21|4302.14|4302.14|4303.21|4303.21|4302.14|4302.14|0
1632296810000|2021-09-22 07:46:50|4302.05|4302.05|4300.55|4300.55|4302.05|4302.05|4300.55|4300.55|0
1632296820000|2021-09-22 07:47:00|4300.25|4300.25|4300.4|4300.4|4300.4|4300.4|4300.25|4300.25|0
1632296830000|2021-09-22 07:47:10|4300.55|4300.55|4300.57|4300.57|4300.57|4300.57|4300.55|4300.55|0
1632296870000|2021-09-22 07:47:50|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|0
1632296890000|2021-09-22 07:48:10|4300.87|4300.87|4300.99|4300.99|4301.29|4301.29|4300.87|4300.87|0
1632296910000|2021-09-22 07:48:30|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|0
1632296920000|2021-09-22 07:48:40|4300.58|4300.58|4299.99|4299.99|4300.58|4300.58|4299.91|4299.91|0
1632296930000|2021-09-22 07:48:50|4299.69|4299.69|4299.64|4299.64|4299.69|4299.69|4299.64|4299.64|0
1632296940000|2021-09-22 07:49:00|4299.6|4299.6|4299.6|4299.6|4299.6|4299.6|4299.6|4299.6|0
1632296950000|2021-09-22 07:49:10|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|0
1632296960000|2021-09-22 07:49:20|4300.04|4300.04|4300.27|4300.27|4300.27|4300.27|4300.04|4300.04|0
1632296970000|2021-09-22 07:49:30|4299.97|4299.97|4299.37|4299.37|4299.97|4299.97|4299.37|4299.37|0
1632296980000|2021-09-22 07:49:40|4299.67|4299.67|4299.67|4299.67|4299.67|4299.67|4299.67|4299.67|0
1632296990000|2021-09-22 07:49:50|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|0
1632297000000|2021-09-22 07:50:00|4300.46|4300.46|4301.05|4301.05|4301.05|4301.05|4300.46|4300.46|0
1632297010000|2021-09-22 07:50:10|4301.01|4301.01|4300.11|4300.11|4301.01|4301.01|4300.11|4300.11|0
1632297020000|2021-09-22 07:50:20|4300.41|4300.41|4300.71|4300.71|4300.71|4300.71|4300.41|4300.41|0
1632297030000|2021-09-22 07:50:30|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|0
1632297040000|2021-09-22 07:50:40|4300.51|4300.51|4300.21|4300.21|4300.51|4300.51|4300.12|4300.12|0
1632297050000|2021-09-22 07:50:50|4300.51|4300.51|4300.51|4300.51|4300.51|4300.51|4300.51|4300.51|0
1632297060000|2021-09-22 07:51:00|4300.55|4300.55|4300.64|4300.64|4300.64|4300.64|4300.55|4300.55|0
1632297070000|2021-09-22 07:51:10|4300.2|4300.2|4299.07|4299.07|4300.2|4300.2|4299.07|4299.07|0
1632297080000|2021-09-22 07:51:20|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|0
1632297090000|2021-09-22 07:51:30|4297.73|4297.73|4297.67|4297.67|4297.84|4297.84|4297.54|4297.54|0
1632297100000|2021-09-22 07:51:40|4298.12|4298.12|4297.65|4297.65|4298.12|4298.12|4297.65|4297.65|0
1632297110000|2021-09-22 07:51:50|4297.35|4297.35|4297.24|4297.24|4297.35|4297.35|4297.24|4297.24|0
1632297120000|2021-09-22 07:52:00|4296.63|4296.63|4297.84|4297.84|4297.84|4297.84|4296.63|4296.63|0
1632297130000|2021-09-22 07:52:10|4298.14|4298.14|4298.14|4298.14|4298.14|4298.14|4298.14|4298.14|0
1632297140000|2021-09-22 07:52:20|4297.96|4297.96|4296.93|4296.93|4297.96|4297.96|4296.93|4296.93|0
1632297150000|2021-09-22 07:52:30|4296.82|4296.82|4297.56|4297.56|4297.56|4297.56|4295.64|4295.64|0
1632297160000|2021-09-22 07:52:40|4296.96|4296.96|4297.26|4297.26|4297.56|4297.56|4296.96|4296.96|0
1632297170000|2021-09-22 07:52:50|4296.35|4296.35|4295.31|4295.31|4296.66|4296.66|4295.01|4295.01|0
1632297180000|2021-09-22 07:53:00|4295.33|4295.33|4294.91|4294.91|4295.41|4295.41|4294.91|4294.91|0
1632297190000|2021-09-22 07:53:10|4294.61|4294.61|4294.52|4294.52|4294.61|4294.61|4294.52|4294.52|0
1632297200000|2021-09-22 07:53:20|4294.48|4294.48|4294.52|4294.52|4294.52|4294.52|4294.48|4294.48|0
1632297210000|2021-09-22 07:53:30|4294.67|4294.67|4294.82|4294.82|4294.82|4294.82|4294.67|4294.67|0
1632297230000|2021-09-22 07:53:50|4294.64|4294.64|4295.17|4295.17|4295.17|4295.17|4294.64|4294.64|0
1632297240000|2021-09-22 07:54:00|4295.21|4295.21|4295.34|4295.34|4295.34|4295.34|4295.21|4295.21|0
1632297250000|2021-09-22 07:54:10|4294.86|4294.86|4294.73|4294.73|4294.86|4294.86|4294.73|4294.73|0
1632297260000|2021-09-22 07:54:20|4294.82|4294.82|4294.97|4294.97|4294.97|4294.97|4294.82|4294.82|0
1632297270000|2021-09-22 07:54:30|4295|4295|4295.6|4295.6|4295.6|4295.6|4295|4295|0
1632297300000|2021-09-22 07:55:00|4295|4295|4295|4295|4295|4295|4295|4295|0
1632297310000|2021-09-22 07:55:10|4294.91|4294.91|4294.87|4294.87|4294.91|4294.91|4294.87|4294.87|0
1632297320000|2021-09-22 07:55:20|4294.96|4294.96|4295|4295|4295|4295|4294.96|4294.96|0
1632297340000|2021-09-22 07:55:40|4294.82|4294.82|4295.15|4295.15|4295.15|4295.15|4294.82|4294.82|0
1632297350000|2021-09-22 07:55:50|4295.19|4295.19|4295.21|4295.21|4295.21|4295.21|4295.19|4295.19|0
1632297360000|2021-09-22 07:56:00|4295.12|4295.12|4292.85|4292.85|4295.21|4295.21|4292.85|4292.85|0
1632297370000|2021-09-22 07:56:10|4292.9|4292.9|4293.25|4293.25|4293.25|4293.25|4292.9|4292.9|0
1632297380000|2021-09-22 07:56:20|4293.23|4293.23|4293.21|4293.21|4293.23|4293.23|4293.14|4293.14|0
1632297390000|2021-09-22 07:56:30|4293.19|4293.19|4293.47|4293.47|4293.47|4293.47|4293.1|4293.1|0
1632297400000|2021-09-22 07:56:40|4293.38|4293.38|4292.89|4292.89|4293.45|4293.45|4292.25|4292.25|0
1632297410000|2021-09-22 07:56:50|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|0
1632297420000|2021-09-22 07:57:00|4292.64|4292.64|4292.56|4292.56|4292.64|4292.64|4292.26|4292.26|0
1632297430000|2021-09-22 07:57:10|4292.53|4292.53|4292.59|4292.59|4292.59|4292.59|4292.53|4292.53|0
1632297440000|2021-09-22 07:57:20|4292.63|4292.63|4292.33|4292.33|4292.93|4292.93|4292.33|4292.33|0
1632297450000|2021-09-22 07:57:30|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|0
1632297460000|2021-09-22 07:57:40|4292.5|4292.5|4291.51|4291.51|4292.5|4292.5|4291.51|4291.51|0
1632297470000|2021-09-22 07:57:50|4291.34|4291.34|4289.63|4289.63|4291.34|4291.34|4289.63|4289.63|0
1632297480000|2021-09-22 07:58:00|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|0
1632297500000|2021-09-22 07:58:20|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|0
1632297510000|2021-09-22 07:58:30|4289.23|4289.23|4289.23|4289.23|4289.23|4289.23|4289.18|4289.18|0
1632297520000|2021-09-22 07:58:40|4288.93|4288.93|4290.14|4290.14|4290.43|4290.43|4288.93|4288.93|0
1632297540000|2021-09-22 07:59:00|4290.29|4290.29|4290.14|4290.14|4290.29|4290.29|4290.14|4290.14|0
1632297560000|2021-09-22 07:59:20|4289.88|4289.88|4289.8|4289.8|4289.88|4289.88|4289.8|4289.8|0
1632297570000|2021-09-22 07:59:30|4290.1|4290.1|4290.22|4290.22|4290.4|4290.4|4290.1|4290.1|0
1632297580000|2021-09-22 07:59:40|4290.53|4290.53|4291.12|4291.12|4291.12|4291.12|4290.53|4290.53|0
1632297590000|2021-09-22 07:59:50|4291.09|4291.09|4291.09|4291.09|4291.09|4291.09|4291.09|4291.09|0
1632297600000|2021-09-22 08:00:00|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|0
1632297610000|2021-09-22 08:00:10|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.65|4290.65|0
1632297620000|2021-09-22 08:00:20|4290.35|4290.35|4290.49|4290.49|4290.65|4290.65|4290.35|4290.35|0
1632297630000|2021-09-22 08:00:30|4290.52|4290.52|4290.69|4290.69|4290.69|4290.69|4290.52|4290.52|0
1632297640000|2021-09-22 08:00:40|4291.3|4291.3|4291.39|4291.39|4291.39|4291.39|4291.3|4291.3|0
1632297650000|2021-09-22 08:00:50|4291.41|4291.41|4291.58|4291.58|4291.58|4291.58|4291.36|4291.36|0
1632297660000|2021-09-22 08:01:00|4292.19|4292.19|4292.34|4292.34|4292.34|4292.34|4292.19|4292.19|0
1632297670000|2021-09-22 08:01:10|4292.94|4292.94|4292.34|4292.34|4292.94|4292.94|4292.34|4292.34|0
1632297680000|2021-09-22 08:01:20|4292.03|4292.03|4291.73|4291.73|4292.03|4292.03|4291.73|4291.73|0
1632297690000|2021-09-22 08:01:30|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|0
1632297700000|2021-09-22 08:01:40|4291.94|4291.94|4290.75|4290.75|4291.94|4291.94|4290.75|4290.75|0
1632297710000|2021-09-22 08:01:50|4290.15|4290.15|4290.12|4290.12|4290.15|4290.15|4290.12|4290.12|0
1632297720000|2021-09-22 08:02:00|4290.1|4290.1|4289.91|4289.91|4290.1|4290.1|4289.81|4289.81|0
1632297740000|2021-09-22 08:02:20|4289|4289|4289|4289|4289|4289|4289|4289|0
1632297770000|2021-09-22 08:02:50|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|0
1632297780000|2021-09-22 08:03:00|4290.06|4290.06|4289.72|4289.72|4290.32|4290.32|4289.72|4289.72|0
1632297790000|2021-09-22 08:03:10|4289.74|4289.74|4289.77|4289.77|4289.77|4289.77|4289.74|4289.74|0
1632297810000|2021-09-22 08:03:30|4289.79|4289.79|4289.04|4289.04|4289.79|4289.79|4289.04|4289.04|0
1632297820000|2021-09-22 08:03:40|4289.35|4289.35|4288.44|4288.44|4289.35|4289.35|4288.44|4288.44|0
1632297830000|2021-09-22 08:03:50|4288.74|4288.74|4289|4289|4289.09|4289.09|4288.7|4288.7|0
1632297850000|2021-09-22 08:04:10|4289.29|4289.29|4290.81|4290.81|4290.81|4290.81|4289.29|4289.29|0
1632297860000|2021-09-22 08:04:20|4290.87|4290.87|4291.04|4291.04|4291.04|4291.04|4290.87|4290.87|0
1632297870000|2021-09-22 08:04:30|4291.12|4291.12|4291.47|4291.47|4291.47|4291.47|4291.12|4291.12|0
1632297880000|2021-09-22 08:04:40|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|0
1632297890000|2021-09-22 08:04:50|4290.91|4290.91|4291.21|4291.21|4291.21|4291.21|4290.91|4290.91|0
1632297900000|2021-09-22 08:05:00|4291.51|4291.51|4291.84|4291.84|4291.84|4291.84|4291.51|4291.51|0
1632297910000|2021-09-22 08:05:10|4292.13|4292.13|4292.13|4292.13|4292.13|4292.13|4292.13|4292.13|0
1632297920000|2021-09-22 08:05:20|4291.9|4291.9|4291.85|4291.85|4291.9|4291.9|4291.85|4291.85|0
1632297940000|2021-09-22 08:05:40|4291.89|4291.89|4291.94|4291.94|4291.94|4291.94|4291.89|4291.89|0
1632297950000|2021-09-22 08:05:50|4291.79|4291.79|4292.05|4292.05|4292.05|4292.05|4291.74|4291.74|0
1632297960000|2021-09-22 08:06:00|4291.74|4291.74|4291.44|4291.44|4292.05|4292.05|4291.44|4291.44|0
1632297970000|2021-09-22 08:06:10|4291.29|4291.29|4291.45|4291.45|4291.45|4291.45|4291.15|4291.15|0
1632297980000|2021-09-22 08:06:20|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|0
1632297990000|2021-09-22 08:06:30|4291.77|4291.77|4291.77|4291.77|4291.82|4291.82|4291.77|4291.77|0
1632298000000|2021-09-22 08:06:40|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|0
1632298020000|2021-09-22 08:07:00|4292.26|4292.26|4292.71|4292.71|4292.71|4292.71|4292.26|4292.26|0
1632298040000|2021-09-22 08:07:20|4292.42|4292.42|4292.42|4292.42|4292.42|4292.42|4292.42|4292.42|0
1632298050000|2021-09-22 08:07:30|4293.03|4293.03|4292.72|4292.72|4293.03|4293.03|4292.72|4292.72|0
1632298070000|2021-09-22 08:07:50|4292.51|4292.51|4293.43|4293.43|4293.43|4293.43|4292.51|4292.51|0
1632298080000|2021-09-22 08:08:00|4293.49|4293.49|4295.04|4295.04|4295.04|4295.04|4293.49|4293.49|0
1632298090000|2021-09-22 08:08:10|4294.43|4294.43|4295.04|4295.04|4295.04|4295.04|4294.43|4294.43|0
1632298100000|2021-09-22 08:08:20|4294.89|4294.89|4294.89|4294.89|4294.89|4294.89|4294.89|4294.89|0
1632298110000|2021-09-22 08:08:30|4295.19|4295.19|4295.79|4295.79|4295.79|4295.79|4295.19|4295.19|0
1632298130000|2021-09-22 08:08:50|4296.09|4296.09|4296.36|4296.36|4296.36|4296.36|4296.09|4296.09|0
1632298140000|2021-09-22 08:09:00|4296.4|4296.4|4296.46|4296.46|4296.46|4296.46|4296.4|4296.4|0
1632298160000|2021-09-22 08:09:20|4296.4|4296.4|4294.84|4294.84|4296.4|4296.4|4294.72|4294.72|0
1632298170000|2021-09-22 08:09:30|4294.67|4294.67|4294.72|4294.72|4294.76|4294.76|4294.67|4294.67|0
1632298190000|2021-09-22 08:09:50|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|0
1632298200000|2021-09-22 08:10:00|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|0
1632298210000|2021-09-22 08:10:10|4295.64|4295.64|4296.88|4296.88|4296.88|4296.88|4295.64|4295.64|0
1632298220000|2021-09-22 08:10:20|4297.05|4297.05|4296.39|4296.39|4297.05|4297.05|4296.39|4296.39|0
1632298230000|2021-09-22 08:10:30|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|0
1632298240000|2021-09-22 08:10:40|4296.58|4296.58|4296.5|4296.5|4296.58|4296.58|4295.86|4295.86|0
1632298250000|2021-09-22 08:10:50|4296.8|4296.8|4296.8|4296.8|4296.8|4296.8|4296.8|4296.8|0
1632298260000|2021-09-22 08:11:00|4295.9|4295.9|4296.5|4296.5|4296.5|4296.5|4295.9|4295.9|0
1632298280000|2021-09-22 08:11:20|4297.1|4297.1|4297.14|4297.14|4297.14|4297.14|4297.1|4297.1|0
1632298290000|2021-09-22 08:11:30|4297.32|4297.32|4297.32|4297.32|4297.32|4297.32|4297.32|4297.32|0
1632298300000|2021-09-22 08:11:40|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|0
1632298310000|2021-09-22 08:11:50|4296.29|4296.29|4296.13|4296.13|4296.29|4296.29|4296.13|4296.13|0
1632298320000|2021-09-22 08:12:00|4296.09|4296.09|4295.79|4295.79|4296.09|4296.09|4295.79|4295.79|0
1632298330000|2021-09-22 08:12:10|4295.83|4295.83|4295.81|4295.81|4295.83|4295.83|4295.81|4295.81|0
1632298340000|2021-09-22 08:12:20|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|0
1632298350000|2021-09-22 08:12:30|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|0
1632298370000|2021-09-22 08:12:50|4296.69|4296.69|4296.39|4296.39|4296.69|4296.69|4296.39|4296.39|0
1632298380000|2021-09-22 08:13:00|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|0
1632298390000|2021-09-22 08:13:10|4295.91|4295.91|4295.74|4295.74|4295.91|4295.91|4295.74|4295.74|0
1632298410000|2021-09-22 08:13:30|4296.33|4296.33|4296.63|4296.63|4296.63|4296.63|4296.33|4296.33|0
1632298420000|2021-09-22 08:13:40|4296.03|4296.03|4296.37|4296.37|4296.37|4296.37|4295.73|4295.73|0
1632298440000|2021-09-22 08:14:00|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|0
1632298450000|2021-09-22 08:14:10|4296.55|4296.55|4296.55|4296.55|4296.55|4296.55|4296.55|4296.55|0
1632298500000|2021-09-22 08:15:00|4296.64|4296.64|4296.59|4296.59|4296.64|4296.64|4296.59|4296.59|0
1632298510000|2021-09-22 08:15:10|4297.19|4297.19|4297.33|4297.33|4297.33|4297.33|4297.19|4297.19|0
1632298520000|2021-09-22 08:15:20|4297.64|4297.64|4297.68|4297.68|4297.68|4297.68|4297.64|4297.64|0
1632298530000|2021-09-22 08:15:30|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|0
1632298540000|2021-09-22 08:15:40|4297.37|4297.37|4297.52|4297.52|4297.52|4297.52|4297.37|4297.37|0
1632298550000|2021-09-22 08:15:50|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|0
1632298570000|2021-09-22 08:16:10|4298.08|4298.08|4297.63|4297.63|4298.08|4298.08|4297.63|4297.63|0
1632298580000|2021-09-22 08:16:20|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|0
1632298600000|2021-09-22 08:16:40|4297.94|4297.94|4297.71|4297.71|4297.94|4297.94|4297.64|4297.64|0
1632298610000|2021-09-22 08:16:50|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|0
1632298630000|2021-09-22 08:17:10|4297.26|4297.26|4297.26|4297.26|4297.26|4297.26|4297.26|4297.26|0
1632298640000|2021-09-22 08:17:20|4297.57|4297.57|4297.87|4297.87|4297.87|4297.87|4297.57|4297.57|0
1632298670000|2021-09-22 08:17:50|4298.01|4298.01|4298.92|4298.92|4298.92|4298.92|4298.01|4298.01|0
1632298700000|2021-09-22 08:18:20|4298.62|4298.62|4298.77|4298.77|4298.77|4298.77|4298.62|4298.62|0
1632298720000|2021-09-22 08:18:40|4298.17|4298.17|4298.17|4298.17|4298.17|4298.17|4298.17|4298.17|0
1632298730000|2021-09-22 08:18:50|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|0
1632298740000|2021-09-22 08:19:00|4298.48|4298.48|4298.27|4298.27|4298.48|4298.48|4298.27|4298.27|0
1632298750000|2021-09-22 08:19:10|4297.97|4297.97|4297.97|4297.97|4297.97|4297.97|4297.97|4297.97|0
1632298760000|2021-09-22 08:19:20|4298.03|4298.03|4299.03|4299.03|4299.03|4299.03|4298.03|4298.03|0
1632298770000|2021-09-22 08:19:30|4299.14|4299.14|4299.9|4299.9|4299.9|4299.9|4299.14|4299.14|0
1632298790000|2021-09-22 08:19:50|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|0
1632298800000|2021-09-22 08:20:00|4300.16|4300.16|4299.86|4299.86|4300.16|4300.16|4299.86|4299.86|0
1632298810000|2021-09-22 08:20:10|4299.56|4299.56|4299.41|4299.41|4299.56|4299.56|4299.41|4299.41|0
1632298820000|2021-09-22 08:20:20|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|0
1632298830000|2021-09-22 08:20:30|4299.86|4299.86|4300.03|4300.03|4300.03|4300.03|4299.86|4299.86|0
1632298840000|2021-09-22 08:20:40|4299.88|4299.88|4300.03|4300.03|4300.03|4300.03|4299.88|4299.88|0
1632298860000|2021-09-22 08:21:00|4300.21|4300.21|4300.15|4300.15|4300.3|4300.3|4300.15|4300.15|0
1632298870000|2021-09-22 08:21:10|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|0
1632298880000|2021-09-22 08:21:20|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|0
1632298890000|2021-09-22 08:21:30|4299.76|4299.76|4298.74|4298.74|4299.76|4299.76|4298.68|4298.68|0
1632298900000|2021-09-22 08:21:40|4298.44|4298.44|4298.52|4298.52|4298.52|4298.52|4298.44|4298.44|0
1632298910000|2021-09-22 08:21:50|4298.35|4298.35|4298.29|4298.29|4298.35|4298.35|4298.18|4298.18|0
1632298920000|2021-09-22 08:22:00|4296.78|4296.78|4297.09|4297.09|4297.09|4297.09|4296.78|4296.78|0
1632298940000|2021-09-22 08:22:20|4297.26|4297.26|4297.11|4297.11|4297.26|4297.26|4297.11|4297.11|0
1632298950000|2021-09-22 08:22:30|4297.05|4297.05|4297.13|4297.13|4297.17|4297.17|4297.05|4297.05|0
1632298960000|2021-09-22 08:22:40|4296.83|4296.83|4297.01|4297.01|4297.01|4297.01|4296.83|4296.83|0
1632298970000|2021-09-22 08:22:50|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|0
1632298980000|2021-09-22 08:23:00|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|0
1632298990000|2021-09-22 08:23:10|4296.54|4296.54|4296.57|4296.57|4296.57|4296.57|4296.53|4296.53|0
1632299000000|2021-09-22 08:23:20|4296.87|4296.87|4296.87|4296.87|4296.87|4296.87|4296.87|4296.87|0
1632299010000|2021-09-22 08:23:30|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|0
1632299020000|2021-09-22 08:23:40|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|0
1632299030000|2021-09-22 08:23:50|4296.71|4296.71|4296.45|4296.45|4296.71|4296.71|4296.45|4296.45|0
1632299040000|2021-09-22 08:24:00|4295.79|4295.79|4296.15|4296.15|4296.15|4296.15|4295.55|4295.55|0
1632299060000|2021-09-22 08:24:20|4296.45|4296.45|4296.49|4296.49|4296.49|4296.49|4296.45|4296.45|0
1632299070000|2021-09-22 08:24:30|4297.4|4297.4|4296.57|4296.57|4297.4|4297.4|4296.57|4296.57|0
1632299080000|2021-09-22 08:24:40|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|0
1632299100000|2021-09-22 08:25:00|4296.52|4296.52|4297.58|4297.58|4297.58|4297.58|4296.52|4296.52|0
1632299110000|2021-09-22 08:25:10|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|0
1632299120000|2021-09-22 08:25:20|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|0
1632299130000|2021-09-22 08:25:30|4297.97|4297.97|4298.27|4298.27|4298.27|4298.27|4297.97|4297.97|0
1632299140000|2021-09-22 08:25:40|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|0
1632299150000|2021-09-22 08:25:50|4298.13|4298.13|4298.43|4298.43|4298.43|4298.43|4297.23|4297.23|0
1632299160000|2021-09-22 08:26:00|4298.73|4298.73|4299.31|4299.31|4299.31|4299.31|4298.73|4298.73|0
1632299170000|2021-09-22 08:26:10|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|0
1632299180000|2021-09-22 08:26:20|4299.29|4299.29|4299.29|4299.29|4299.29|4299.29|4298.99|4298.99|0
1632299190000|2021-09-22 08:26:30|4298.69|4298.69|4298.24|4298.24|4298.69|4298.69|4298.08|4298.08|0
1632299200000|2021-09-22 08:26:40|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|0
1632299220000|2021-09-22 08:27:00|4297.59|4297.59|4297.41|4297.41|4297.59|4297.59|4297.41|4297.41|0
1632299230000|2021-09-22 08:27:10|4296.97|4296.97|4297.95|4297.95|4297.95|4297.95|4296.67|4296.67|0
1632299240000|2021-09-22 08:27:20|4298.26|4298.26|4298.56|4298.56|4298.56|4298.56|4298.26|4298.26|0
1632299250000|2021-09-22 08:27:30|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|0
1632299260000|2021-09-22 08:27:40|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|0
1632299280000|2021-09-22 08:28:00|4298.26|4298.26|4298.26|4298.26|4298.26|4298.26|4298.26|4298.26|0
1632299290000|2021-09-22 08:28:10|4297.95|4297.95|4297.65|4297.65|4297.95|4297.95|4297.65|4297.65|0
1632299300000|2021-09-22 08:28:20|4297.61|4297.61|4297.57|4297.57|4297.61|4297.61|4297.53|4297.53|0
1632299310000|2021-09-22 08:28:30|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|0
1632299330000|2021-09-22 08:28:50|4297.91|4297.91|4297.91|4297.91|4297.91|4297.91|4297.91|4297.91|0
1632299360000|2021-09-22 08:29:20|4297.89|4297.89|4297.89|4297.89|4297.89|4297.89|4297.89|4297.89|0
1632299370000|2021-09-22 08:29:30|4298.06|4298.06|4298.28|4298.28|4298.28|4298.28|4298.06|4298.06|0
1632299380000|2021-09-22 08:29:40|4298.31|4298.31|4298.42|4298.42|4298.42|4298.42|4298.31|4298.31|0
1632299390000|2021-09-22 08:29:50|4298.72|4298.72|4298.5|4298.5|4298.72|4298.72|4298.5|4298.5|0
1632299400000|2021-09-22 08:30:00|4298.45|4298.45|4298.75|4298.75|4298.75|4298.75|4298.45|4298.45|0
1632299410000|2021-09-22 08:30:10|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|0
1632299420000|2021-09-22 08:30:20|4298.53|4298.53|4298.53|4298.53|4298.53|4298.53|4298.53|4298.53|0
1632299430000|2021-09-22 08:30:30|4298.42|4298.42|4298.34|4298.34|4298.42|4298.42|4298.3|4298.3|0
1632299440000|2021-09-22 08:30:40|4299.25|4299.25|4298.9|4298.9|4299.25|4299.25|4298.9|4298.9|0
1632299450000|2021-09-22 08:30:50|4298.99|4298.99|4299.03|4299.03|4299.03|4299.03|4298.88|4298.88|0
1632299460000|2021-09-22 08:31:00|4298.94|4298.94|4299|4299|4299|4299|4298.94|4298.94|0
1632299480000|2021-09-22 08:31:20|4298.69|4298.69|4298.1|4298.1|4298.69|4298.69|4298.1|4298.1|0
1632299500000|2021-09-22 08:31:40|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|0
1632299510000|2021-09-22 08:31:50|4297.74|4297.74|4297.74|4297.74|4297.74|4297.74|4297.74|4297.74|0
1632299520000|2021-09-22 08:32:00|4297.38|4297.38|4297.1|4297.1|4297.4|4297.4|4297.1|4297.1|0
1632299530000|2021-09-22 08:32:10|4296.07|4296.07|4296.15|4296.15|4296.15|4296.15|4296.07|4296.07|0
1632299540000|2021-09-22 08:32:20|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|0
1632299550000|2021-09-22 08:32:30|4296.14|4296.14|4296.44|4296.44|4296.44|4296.44|4296.14|4296.14|0
1632299560000|2021-09-22 08:32:40|4296.14|4296.14|4296.74|4296.74|4296.74|4296.74|4296.14|4296.14|0
1632299570000|2021-09-22 08:32:50|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4295.83|4295.83|0
1632299580000|2021-09-22 08:33:00|4296.59|4296.59|4296.76|4296.76|4296.76|4296.76|4296.59|4296.59|0
1632299610000|2021-09-22 08:33:30|4297.67|4297.67|4297.97|4297.97|4297.97|4297.97|4297.67|4297.67|0
1632299620000|2021-09-22 08:33:40|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|0
1632299630000|2021-09-22 08:33:50|4297.82|4297.82|4297.86|4297.86|4297.86|4297.86|4297.82|4297.82|0
1632299640000|2021-09-22 08:34:00|4297.82|4297.82|4297.82|4297.82|4297.82|4297.82|4297.82|4297.82|0
1632299660000|2021-09-22 08:34:20|4297.53|4297.53|4297.53|4297.53|4297.53|4297.53|4297.53|4297.53|0
1632299680000|2021-09-22 08:34:40|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|0
1632299690000|2021-09-22 08:34:50|4297.97|4297.97|4298.12|4298.12|4298.12|4298.12|4297.97|4297.97|0
1632299700000|2021-09-22 08:35:00|4298.21|4298.21|4298.25|4298.25|4298.25|4298.25|4298.21|4298.21|0
1632299710000|2021-09-22 08:35:10|4298.3|4298.3|4298.36|4298.36|4298.36|4298.36|4298.3|4298.3|0
1632299730000|2021-09-22 08:35:30|4298.21|4298.21|4298.06|4298.06|4298.21|4298.21|4298.06|4298.06|0
1632299740000|2021-09-22 08:35:40|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|0
1632299760000|2021-09-22 08:36:00|4298.01|4298.01|4298.01|4298.01|4298.01|4298.01|4298.01|4298.01|0
1632299770000|2021-09-22 08:36:10|4298.04|4298.04|4298.34|4298.34|4298.34|4298.34|4298.04|4298.04|0
1632299780000|2021-09-22 08:36:20|4298.64|4298.64|4299.09|4299.09|4299.09|4299.09|4298.48|4298.48|0
1632299790000|2021-09-22 08:36:30|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|0
1632299800000|2021-09-22 08:36:40|4299|4299|4299|4299|4299|4299|4299|4299|0
1632299810000|2021-09-22 08:36:50|4298.39|4298.39|4297.8|4297.8|4298.39|4298.39|4297.49|4297.49|0
1632299820000|2021-09-22 08:37:00|4297.49|4297.49|4298.6|4298.6|4298.6|4298.6|4297.49|4297.49|0
1632299840000|2021-09-22 08:37:20|4298.78|4298.78|4298.8|4298.8|4298.8|4298.8|4298.78|4298.78|0
1632299880000|2021-09-22 08:38:00|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|0
1632299890000|2021-09-22 08:38:10|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|0
1632299900000|2021-09-22 08:38:20|4298.25|4298.25|4298.46|4298.46|4298.46|4298.46|4298.16|4298.16|0
1632299910000|2021-09-22 08:38:30|4298.28|4298.28|4298.28|4298.28|4298.28|4298.28|4298.28|4298.28|0
1632299920000|2021-09-22 08:38:40|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|0
1632299940000|2021-09-22 08:39:00|4298.16|4298.16|4298.16|4298.16|4298.16|4298.16|4298.16|4298.16|0
1632299950000|2021-09-22 08:39:10|4298.46|4298.46|4298.41|4298.41|4298.46|4298.46|4298.41|4298.41|0
1632299960000|2021-09-22 08:39:20|4298.32|4298.32|4298.17|4298.17|4298.32|4298.32|4298.17|4298.17|0
1632299970000|2021-09-22 08:39:30|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|0
1632299990000|2021-09-22 08:39:50|4297.57|4297.57|4299.07|4299.07|4299.07|4299.07|4297.57|4297.57|0
1632300000000|2021-09-22 08:40:00|4299.37|4299.37|4298.51|4298.51|4299.37|4299.37|4298.51|4298.51|0
1632300010000|2021-09-22 08:40:10|4298.55|4298.55|4299.61|4299.61|4299.61|4299.61|4298.55|4298.55|0
1632300030000|2021-09-22 08:40:30|4300.21|4300.21|4300.45|4300.45|4300.45|4300.45|4300.21|4300.21|0
1632300050000|2021-09-22 08:40:50|4300.36|4300.36|4300.12|4300.12|4300.36|4300.36|4300.12|4300.12|0
1632300060000|2021-09-22 08:41:00|4300.03|4300.03|4300.03|4300.03|4300.03|4300.03|4300.03|4300.03|0
1632300080000|2021-09-22 08:41:20|4300.07|4300.07|4298.56|4298.56|4300.07|4300.07|4298.56|4298.56|0
1632300090000|2021-09-22 08:41:30|4297.96|4297.96|4297.88|4297.88|4298.19|4298.19|4297.77|4297.77|0
1632300100000|2021-09-22 08:41:40|4297.74|4297.74|4297.74|4297.74|4297.74|4297.74|4297.74|4297.74|0
1632300110000|2021-09-22 08:41:50|4297.65|4297.65|4297.35|4297.35|4297.65|4297.65|4297.35|4297.35|0
1632300120000|2021-09-22 08:42:00|4297.29|4297.29|4296.44|4296.44|4297.29|4297.29|4296.44|4296.44|0
1632300140000|2021-09-22 08:42:20|4296.73|4296.73|4296.73|4296.73|4296.73|4296.73|4296.73|4296.73|0
1632300170000|2021-09-22 08:42:50|4297.34|4297.34|4297.85|4297.85|4297.93|4297.93|4297.34|4297.34|0
1632300180000|2021-09-22 08:43:00|4297.8|4297.8|4297.8|4297.8|4297.8|4297.8|4297.8|4297.8|0
1632300210000|2021-09-22 08:43:30|4297.82|4297.82|4297.53|4297.53|4297.82|4297.82|4297.53|4297.53|0
1632300220000|2021-09-22 08:43:40|4297.22|4297.22|4297.83|4297.83|4297.83|4297.83|4297.22|4297.22|0
1632300230000|2021-09-22 08:43:50|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|0
1632300240000|2021-09-22 08:44:00|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|0
1632300260000|2021-09-22 08:44:20|4297.37|4297.37|4297.51|4297.51|4297.51|4297.51|4297.37|4297.37|0
1632300270000|2021-09-22 08:44:30|4297.46|4297.46|4297.51|4297.51|4297.51|4297.51|4297.46|4297.46|0
1632300280000|2021-09-22 08:44:40|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|0
1632300290000|2021-09-22 08:44:50|4297.55|4297.55|4297.74|4297.74|4297.74|4297.74|4297.47|4297.47|0
1632300310000|2021-09-22 08:45:10|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|0
1632300320000|2021-09-22 08:45:20|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|0
1632300330000|2021-09-22 08:45:30|4297.64|4297.64|4298.09|4298.09|4298.09|4298.09|4297.64|4297.64|0
1632300340000|2021-09-22 08:45:40|4298.14|4298.14|4298.14|4298.14|4298.14|4298.14|4298.14|4298.14|0
1632300350000|2021-09-22 08:45:50|4298.41|4298.41|4298.53|4298.53|4298.53|4298.53|4298.41|4298.41|0
1632300360000|2021-09-22 08:46:00|4298.57|4298.57|4298.92|4298.92|4298.92|4298.92|4298.57|4298.57|0
1632300370000|2021-09-22 08:46:10|4298.64|4298.64|4298.64|4298.64|4298.64|4298.64|4298.64|4298.64|0
1632300380000|2021-09-22 08:46:20|4298.49|4298.49|4298.49|4298.49|4298.49|4298.49|4298.49|4298.49|0
1632300390000|2021-09-22 08:46:30|4298.64|4298.64|4299.24|4299.24|4299.24|4299.24|4298.64|4298.64|0
1632300400000|2021-09-22 08:46:40|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|0
1632300410000|2021-09-22 08:46:50|4299.63|4299.63|4299.93|4299.93|4299.93|4299.93|4299.63|4299.63|0
1632300420000|2021-09-22 08:47:00|4300.23|4300.23|4300.1|4300.1|4300.4|4300.4|4300.1|4300.1|0
1632300430000|2021-09-22 08:47:10|4300.16|4300.16|4299.4|4299.4|4300.16|4300.16|4299.4|4299.4|0
1632300440000|2021-09-22 08:47:20|4299.71|4299.71|4300.22|4300.22|4300.22|4300.22|4299.62|4299.62|0
1632300460000|2021-09-22 08:47:40|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|0
1632300470000|2021-09-22 08:47:50|4300.22|4300.22|4298.79|4298.79|4300.22|4300.22|4298.71|4298.71|0
1632300480000|2021-09-22 08:48:00|4298.96|4298.96|4298.83|4298.83|4298.96|4298.96|4298.66|4298.66|0
1632300490000|2021-09-22 08:48:10|4299.13|4299.13|4299.13|4299.13|4299.13|4299.13|4299.13|4299.13|0
1632300500000|2021-09-22 08:48:20|4299.17|4299.17|4299.15|4299.15|4299.17|4299.17|4299.15|4299.15|0
1632300510000|2021-09-22 08:48:30|4299.19|4299.19|4299.19|4299.19|4299.19|4299.19|4299.19|4299.19|0
1632300520000|2021-09-22 08:48:40|4299.23|4299.23|4298.93|4298.93|4299.23|4299.23|4298.93|4298.93|0
1632300530000|2021-09-22 08:48:50|4298.48|4298.48|4298.59|4298.59|4298.59|4298.59|4298.42|4298.42|0
1632300540000|2021-09-22 08:49:00|4298.5|4298.5|4298.38|4298.38|4298.5|4298.5|4298.34|4298.34|0
1632300550000|2021-09-22 08:49:10|4298.08|4298.08|4297.99|4297.99|4298.08|4298.08|4297.99|4297.99|0
1632300560000|2021-09-22 08:49:20|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|0
1632300570000|2021-09-22 08:49:30|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|0
1632300590000|2021-09-22 08:49:50|4297.35|4297.35|4297.65|4297.65|4297.65|4297.65|4297.35|4297.35|0
1632300600000|2021-09-22 08:50:00|4298.85|4298.85|4299|4299|4299|4299|4298.85|4298.85|0
1632300610000|2021-09-22 08:50:10|4299.6|4299.6|4299|4299|4299.6|4299.6|4299|4299|0
1632300620000|2021-09-22 08:50:20|4298.7|4298.7|4298.7|4298.7|4298.7|4298.7|4298.7|4298.7|0
1632300650000|2021-09-22 08:50:50|4299|4299|4299.6|4299.6|4299.6|4299.6|4299|4299|0
1632300660000|2021-09-22 08:51:00|4299.9|4299.9|4300.21|4300.21|4300.21|4300.21|4299.9|4299.9|0
1632300700000|2021-09-22 08:51:40|4300.33|4300.33|4301.69|4301.69|4301.69|4301.69|4300.33|4300.33|0
1632300720000|2021-09-22 08:52:00|4301.84|4301.84|4302.44|4302.44|4302.44|4302.44|4301.84|4301.84|0
1632300730000|2021-09-22 08:52:10|4302.74|4302.74|4303.06|4303.06|4303.06|4303.06|4302.74|4302.74|0
1632300740000|2021-09-22 08:52:20|4303.04|4303.04|4303.78|4303.78|4303.78|4303.78|4303.04|4303.04|0
1632300750000|2021-09-22 08:52:30|4303.72|4303.72|4304.62|4304.62|4304.62|4304.62|4303.72|4303.72|0
1632300760000|2021-09-22 08:52:40|4304.32|4304.32|4304.28|4304.28|4304.32|4304.32|4304.28|4304.28|0
1632300770000|2021-09-22 08:52:50|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|0
1632300780000|2021-09-22 08:53:00|4304.49|4304.49|4304.09|4304.09|4304.67|4304.67|4304.09|4304.09|0
1632300790000|2021-09-22 08:53:10|4304.04|4304.04|4304.18|4304.18|4304.48|4304.48|4304.04|4304.04|0
1632300800000|2021-09-22 08:53:20|4304.48|4304.48|4304.5|4304.5|4304.5|4304.5|4304.48|4304.48|0
1632300810000|2021-09-22 08:53:30|4304.53|4304.53|4304.5|4304.5|4304.53|4304.53|4304.5|4304.5|0
1632300830000|2021-09-22 08:53:50|4304.63|4304.63|4304.97|4304.97|4305.28|4305.28|4304.63|4304.63|0
1632300840000|2021-09-22 08:54:00|4304.67|4304.67|4304.37|4304.37|4304.67|4304.67|4304.37|4304.37|0
1632300850000|2021-09-22 08:54:10|4304.07|4304.07|4303.77|4303.77|4304.07|4304.07|4303.47|4303.47|0
1632300860000|2021-09-22 08:54:20|4303.47|4303.47|4303.48|4303.48|4303.77|4303.77|4303.47|4303.47|0
1632300870000|2021-09-22 08:54:30|4303.79|4303.79|4303.72|4303.72|4303.81|4303.81|4303.72|4303.72|0
1632300880000|2021-09-22 08:54:40|4303.42|4303.42|4303.12|4303.12|4303.42|4303.42|4303.12|4303.12|0
1632300890000|2021-09-22 08:54:50|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|0
1632300900000|2021-09-22 08:55:00|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|0
1632300910000|2021-09-22 08:55:10|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|0
1632300930000|2021-09-22 08:55:30|4303.38|4303.38|4303.53|4303.53|4303.83|4303.83|4303.38|4303.38|0
1632300940000|2021-09-22 08:55:40|4303.65|4303.65|4303.97|4303.97|4303.97|4303.97|4303.65|4303.65|0
1632300950000|2021-09-22 08:55:50|4303.82|4303.82|4303.82|4303.82|4303.82|4303.82|4303.82|4303.82|0
1632300960000|2021-09-22 08:56:00|4303.52|4303.52|4301.61|4301.61|4303.52|4303.52|4301.61|4301.61|0
1632300970000|2021-09-22 08:56:10|4301.01|4301.01|4300.71|4300.71|4301.01|4301.01|4300.71|4300.71|0
1632300980000|2021-09-22 08:56:20|4300.88|4300.88|4300.99|4300.99|4300.99|4300.99|4300.88|4300.88|0
1632300990000|2021-09-22 08:56:30|4301.29|4301.29|4301.59|4301.59|4301.59|4301.59|4301.29|4301.29|0
1632301000000|2021-09-22 08:56:40|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|0
1632301010000|2021-09-22 08:56:50|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|0
1632301030000|2021-09-22 08:57:10|4302.8|4302.8|4302.5|4302.5|4302.8|4302.8|4302.5|4302.5|0
1632301050000|2021-09-22 08:57:30|4302.38|4302.38|4301.78|4301.78|4302.38|4302.38|4301.78|4301.78|0
1632301060000|2021-09-22 08:57:40|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|0
1632301070000|2021-09-22 08:57:50|4302|4302|4301.4|4301.4|4302|4302|4301.4|4301.4|0
1632301080000|2021-09-22 08:58:00|4301.54|4301.54|4301.24|4301.24|4301.54|4301.54|4301.19|4301.19|0
1632301090000|2021-09-22 08:58:10|4301.3|4301.3|4301.42|4301.42|4301.6|4301.6|4301.3|4301.3|0
1632301100000|2021-09-22 08:58:20|4301.72|4301.72|4302.03|4302.03|4302.03|4302.03|4301.72|4301.72|0
1632301110000|2021-09-22 08:58:30|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|0
1632301120000|2021-09-22 08:58:40|4302|4302|4302|4302|4302|4302|4302|4302|0
1632301140000|2021-09-22 08:59:00|4302.14|4302.14|4302.14|4302.14|4302.14|4302.14|4302.14|4302.14|0
1632301150000|2021-09-22 08:59:10|4302|4302|4302.07|4302.07|4302.34|4302.34|4302|4302|0
1632301160000|2021-09-22 08:59:20|4302.03|4302.03|4302.38|4302.38|4302.38|4302.38|4302.03|4302.03|0
1632301180000|2021-09-22 08:59:40|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|0
1632301190000|2021-09-22 08:59:50|4302.2|4302.2|4301.75|4301.75|4302.2|4302.2|4301.75|4301.75|0
1632301200000|2021-09-22 09:00:00|4301.84|4301.84|4302.17|4302.17|4302.44|4302.44|4301.84|4301.84|0
1632301220000|2021-09-22 09:00:20|4302.15|4302.15|4302.13|4302.13|4302.15|4302.15|4302.13|4302.13|0
1632301230000|2021-09-22 09:00:30|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|0
1632301250000|2021-09-22 09:00:50|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|0
1632301260000|2021-09-22 09:01:00|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|0
1632301280000|2021-09-22 09:01:20|4303.05|4303.05|4302.9|4302.9|4303.5|4303.5|4302.9|4302.9|0
1632301290000|2021-09-22 09:01:30|4302.92|4302.92|4302.94|4302.94|4302.94|4302.94|4302.92|4302.92|0
1632301300000|2021-09-22 09:01:40|4302.65|4302.65|4302.65|4302.65|4303.24|4303.24|4302.5|4302.5|0
1632301310000|2021-09-22 09:01:50|4302.76|4302.76|4302.55|4302.55|4302.76|4302.76|4302.32|4302.32|0
1632301340000|2021-09-22 09:02:20|4302.41|4302.41|4301.75|4301.75|4302.41|4302.41|4301.75|4301.75|0
1632301350000|2021-09-22 09:02:30|4301.69|4301.69|4301.33|4301.33|4301.69|4301.69|4301.33|4301.33|0
1632301360000|2021-09-22 09:02:40|4302.24|4302.24|4302.63|4302.63|4302.63|4302.63|4302.24|4302.24|0
1632301380000|2021-09-22 09:03:00|4302.78|4302.78|4302.9|4302.9|4302.93|4302.93|4302.78|4302.78|0
1632301390000|2021-09-22 09:03:10|4302|4302|4302|4302|4302|4302|4302|4302|0
1632301400000|2021-09-22 09:03:20|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|0
1632301410000|2021-09-22 09:03:30|4301.74|4301.74|4301.79|4301.79|4301.79|4301.79|4301.74|4301.74|0
1632301420000|2021-09-22 09:03:40|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|0
1632301440000|2021-09-22 09:04:00|4301.68|4301.68|4301.47|4301.47|4301.92|4301.92|4301.47|4301.47|0
1632301470000|2021-09-22 09:04:30|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|0
1632301480000|2021-09-22 09:04:40|4301.17|4301.17|4299.87|4299.87|4301.17|4301.17|4299.27|4299.27|0
1632301490000|2021-09-22 09:04:50|4299.76|4299.76|4300.06|4300.06|4300.06|4300.06|4299.76|4299.76|0
1632301500000|2021-09-22 09:05:00|4300.97|4300.97|4300.4|4300.4|4301.06|4301.06|4300.4|4300.4|0
1632301510000|2021-09-22 09:05:10|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|0
1632301520000|2021-09-22 09:05:20|4300.28|4300.28|4300.37|4300.37|4300.37|4300.37|4300.28|4300.28|0
1632301540000|2021-09-22 09:05:40|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|0
1632301550000|2021-09-22 09:05:50|4301.57|4301.57|4301.48|4301.48|4301.57|4301.57|4301.48|4301.48|0
1632301560000|2021-09-22 09:06:00|4301.4|4301.4|4301.52|4301.52|4301.52|4301.52|4301.16|4301.16|0
1632301590000|2021-09-22 09:06:30|4301.56|4301.56|4301.6|4301.6|4301.6|4301.6|4301.56|4301.56|0
1632301620000|2021-09-22 09:07:00|4301.9|4301.9|4301.94|4301.94|4301.94|4301.94|4301.9|4301.9|0
1632301630000|2021-09-22 09:07:10|4301.49|4301.49|4301.49|4301.49|4301.49|4301.49|4301.49|4301.49|0
1632301660000|2021-09-22 09:07:40|4301.19|4301.19|4300.89|4300.89|4301.19|4301.19|4300.89|4300.89|0
1632301670000|2021-09-22 09:07:50|4301.03|4301.03|4300.43|4300.43|4301.03|4301.03|4300.43|4300.43|0
1632301680000|2021-09-22 09:08:00|4300.88|4300.88|4301.18|4301.18|4301.18|4301.18|4300.88|4300.88|0
1632301690000|2021-09-22 09:08:10|4301.27|4301.27|4301.27|4301.27|4301.27|4301.27|4301.27|4301.27|0
1632301710000|2021-09-22 09:08:30|4301.57|4301.57|4301.8|4301.8|4301.8|4301.8|4301.57|4301.57|0
1632301720000|2021-09-22 09:08:40|4301.91|4301.91|4302.15|4302.15|4302.15|4302.15|4301.91|4301.91|0
1632301750000|2021-09-22 09:09:10|4302.2|4302.2|4302.5|4302.5|4302.5|4302.5|4302.2|4302.2|0
1632301760000|2021-09-22 09:09:20|4302.45|4302.45|4303.05|4303.05|4303.05|4303.05|4302.45|4302.45|0
1632301770000|2021-09-22 09:09:30|4302.96|4302.96|4303.01|4303.01|4303.01|4303.01|4302.96|4302.96|0
1632301790000|2021-09-22 09:09:50|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|0
1632301800000|2021-09-22 09:10:00|4303.46|4303.46|4304.21|4304.21|4304.21|4304.21|4303.46|4303.46|0
1632301820000|2021-09-22 09:10:20|4304.5|4304.5|4305.1|4305.1|4305.1|4305.1|4304.5|4304.5|0
1632301850000|2021-09-22 09:10:50|4305.55|4305.55|4305.25|4305.25|4305.86|4305.86|4305.25|4305.25|0
1632301870000|2021-09-22 09:11:10|4305.4|4305.4|4305.7|4305.7|4305.7|4305.7|4305.4|4305.4|0
1632301880000|2021-09-22 09:11:20|4305.74|4305.74|4306.76|4306.76|4306.76|4306.76|4305.74|4305.74|0
1632301890000|2021-09-22 09:11:30|4306.81|4306.81|4307.15|4307.15|4307.15|4307.15|4306.81|4306.81|0
1632301900000|2021-09-22 09:11:40|4307.2|4307.2|4307.12|4307.12|4307.46|4307.46|4307.12|4307.12|0
1632301910000|2021-09-22 09:11:50|4307|4307|4306.98|4306.98|4307|4307|4306.98|4306.98|0
1632301920000|2021-09-22 09:12:00|4307|4307|4307.29|4307.29|4307.29|4307.29|4306.7|4306.7|0
1632301930000|2021-09-22 09:12:10|4307.34|4307.34|4308.03|4308.03|4308.03|4308.03|4307.34|4307.34|0
1632301940000|2021-09-22 09:12:20|4308.32|4308.32|4307.97|4307.97|4308.32|4308.32|4307.87|4307.87|0
1632301950000|2021-09-22 09:12:30|4308.11|4308.11|4308.33|4308.33|4308.33|4308.33|4308.02|4308.02|0
1632301970000|2021-09-22 09:12:50|4308.63|4308.63|4308.93|4308.93|4308.93|4308.93|4308.63|4308.63|0
1632301980000|2021-09-22 09:13:00|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|0
1632301990000|2021-09-22 09:13:10|4308.93|4308.93|4308.93|4308.93|4308.93|4308.93|4308.93|4308.93|0
1632302000000|2021-09-22 09:13:20|4308.99|4308.99|4309.1|4309.1|4309.1|4309.1|4308.99|4308.99|0
1632302010000|2021-09-22 09:13:30|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|0
1632302020000|2021-09-22 09:13:40|4308.76|4308.76|4308.71|4308.71|4308.76|4308.76|4308.71|4308.71|0
1632302030000|2021-09-22 09:13:50|4308.73|4308.73|4308.43|4308.43|4308.73|4308.73|4308.43|4308.43|0
1632302050000|2021-09-22 09:14:10|4308.48|4308.48|4308.48|4308.48|4308.48|4308.48|4308.48|4308.48|0
1632302060000|2021-09-22 09:14:20|4308.66|4308.66|4308.77|4308.77|4308.77|4308.77|4308.66|4308.66|0
1632302070000|2021-09-22 09:14:30|4308.62|4308.62|4308.28|4308.28|4308.62|4308.62|4308.28|4308.28|0
1632302080000|2021-09-22 09:14:40|4308.45|4308.45|4308.34|4308.34|4308.45|4308.45|4308.34|4308.34|0
1632302100000|2021-09-22 09:15:00|4307.73|4307.73|4307.88|4307.88|4307.88|4307.88|4307.73|4307.73|0
1632302110000|2021-09-22 09:15:10|4308.18|4308.18|4308.21|4308.21|4308.21|4308.21|4308.18|4308.18|0
1632302120000|2021-09-22 09:15:20|4308.17|4308.17|4308.28|4308.28|4308.28|4308.28|4308.17|4308.17|0
1632302130000|2021-09-22 09:15:30|4308.3|4308.3|4308.57|4308.57|4308.59|4308.59|4308.16|4308.16|0
1632302140000|2021-09-22 09:15:40|4308.59|4308.59|4308.57|4308.57|4308.59|4308.59|4308.57|4308.57|0
1632302150000|2021-09-22 09:15:50|4308.26|4308.26|4307.82|4307.82|4308.26|4308.26|4307.82|4307.82|0
1632302160000|2021-09-22 09:16:00|4307.22|4307.22|4306.95|4306.95|4307.22|4307.22|4306.95|4306.95|0
1632302170000|2021-09-22 09:16:10|4307|4307|4307|4307|4307|4307|4307|4307|0
1632302200000|2021-09-22 09:16:40|4307.02|4307.02|4307.32|4307.32|4307.32|4307.32|4307.02|4307.02|0
1632302210000|2021-09-22 09:16:50|4307.3|4307.3|4306.69|4306.69|4307.3|4307.3|4306.69|4306.69|0
1632302240000|2021-09-22 09:17:20|4306.67|4306.67|4306.35|4306.35|4306.67|4306.67|4306.35|4306.35|0
1632302260000|2021-09-22 09:17:40|4306.8|4306.8|4307.4|4307.4|4307.4|4307.4|4306.8|4306.8|0
1632302270000|2021-09-22 09:17:50|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|0
1632302280000|2021-09-22 09:18:00|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|0
1632302310000|2021-09-22 09:18:30|4307.6|4307.6|4307.29|4307.29|4307.6|4307.6|4307.29|4307.29|0
1632302330000|2021-09-22 09:18:50|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|0
1632302340000|2021-09-22 09:19:00|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|0
1632302350000|2021-09-22 09:19:10|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|0
1632302360000|2021-09-22 09:19:20|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|0
1632302400000|2021-09-22 09:20:00|4308.26|4308.26|4308.3|4308.3|4308.3|4308.3|4308.26|4308.26|0
1632302420000|2021-09-22 09:20:20|4308.39|4308.39|4308.39|4308.39|4308.39|4308.39|4308.39|4308.39|0
1632302430000|2021-09-22 09:20:30|4309.29|4309.29|4309|4309|4309.29|4309.29|4309|4309|0
1632302440000|2021-09-22 09:20:40|4308.09|4308.09|4308.24|4308.24|4308.24|4308.24|4308.09|4308.09|0
1632302460000|2021-09-22 09:21:00|4308.26|4308.26|4307.96|4307.96|4308.26|4308.26|4307.96|4307.96|0
1632302470000|2021-09-22 09:21:10|4307.81|4307.81|4307.95|4307.95|4307.95|4307.95|4307.72|4307.72|0
1632302480000|2021-09-22 09:21:20|4307.65|4307.65|4307.6|4307.6|4307.65|4307.65|4307.6|4307.6|0
1632302490000|2021-09-22 09:21:30|4307.63|4307.63|4307.02|4307.02|4307.63|4307.63|4306.72|4306.72|0
1632302510000|2021-09-22 09:21:50|4307.06|4307.06|4307.11|4307.11|4307.11|4307.11|4307.06|4307.06|0
1632302520000|2021-09-22 09:22:00|4307.41|4307.41|4307.59|4307.59|4307.59|4307.59|4307.41|4307.41|0
1632302540000|2021-09-22 09:22:20|4307.57|4307.57|4307.26|4307.26|4307.57|4307.57|4307.26|4307.26|0
1632302590000|2021-09-22 09:23:10|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|0
1632302600000|2021-09-22 09:23:20|4307.86|4307.86|4306.68|4306.68|4308.18|4308.18|4306.68|4306.68|0
1632302610000|2021-09-22 09:23:30|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|0
1632302620000|2021-09-22 09:23:40|4306.72|4306.72|4306.7|4306.7|4306.72|4306.72|4306.66|4306.66|0
1632302640000|2021-09-22 09:24:00|4307|4307|4307.3|4307.3|4307.3|4307.3|4307|4307|0
1632302650000|2021-09-22 09:24:10|4307.35|4307.35|4307.29|4307.29|4307.35|4307.35|4307.29|4307.29|0
1632302660000|2021-09-22 09:24:20|4307.41|4307.41|4307.48|4307.48|4307.63|4307.63|4307.41|4307.41|0
1632302670000|2021-09-22 09:24:30|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|0
1632302680000|2021-09-22 09:24:40|4307.76|4307.76|4307.81|4307.81|4307.81|4307.81|4307.59|4307.59|0
1632302690000|2021-09-22 09:24:50|4307.9|4307.9|4307.92|4307.92|4307.92|4307.92|4307.9|4307.9|0
1632302710000|2021-09-22 09:25:10|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|0
1632302730000|2021-09-22 09:25:30|4308.83|4308.83|4309.4|4309.4|4309.43|4309.43|4308.83|4308.83|0
1632302740000|2021-09-22 09:25:40|4309.25|4309.25|4309.14|4309.14|4309.25|4309.25|4309.14|4309.14|0
1632302760000|2021-09-22 09:26:00|4308.84|4308.84|4309.14|4309.14|4309.14|4309.14|4308.84|4308.84|0
1632302780000|2021-09-22 09:26:20|4309.06|4309.06|4308.88|4308.88|4309.06|4309.06|4308.88|4308.88|0
1632302820000|2021-09-22 09:27:00|4308.58|4308.58|4308.6|4308.6|4308.6|4308.6|4308.58|4308.58|0
1632302830000|2021-09-22 09:27:10|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|0
1632302860000|2021-09-22 09:27:40|4308.93|4308.93|4309.23|4309.23|4309.23|4309.23|4308.93|4308.93|0
1632302870000|2021-09-22 09:27:50|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|0
1632302880000|2021-09-22 09:28:00|4309.51|4309.51|4309.24|4309.24|4309.53|4309.53|4309.19|4309.19|0
1632302890000|2021-09-22 09:28:10|4309.36|4309.36|4309.47|4309.47|4309.47|4309.47|4309.36|4309.36|0
1632302900000|2021-09-22 09:28:20|4309.38|4309.38|4309.53|4309.53|4309.53|4309.53|4309.38|4309.38|0
1632302910000|2021-09-22 09:28:30|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|0
1632302920000|2021-09-22 09:28:40|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.12|4309.12|0
1632302930000|2021-09-22 09:28:50|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|0
1632302940000|2021-09-22 09:29:00|4309.11|4309.11|4309.14|4309.14|4309.17|4309.17|4309.08|4309.08|0
1632302960000|2021-09-22 09:29:20|4309.29|4309.29|4308.82|4308.82|4309.29|4309.29|4308.82|4308.82|0
1632302970000|2021-09-22 09:29:30|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|0
1632302980000|2021-09-22 09:29:40|4309.08|4309.08|4309.03|4309.03|4309.12|4309.12|4309.03|4309.03|0
1632302990000|2021-09-22 09:29:50|4309.93|4309.93|4310.17|4310.17|4310.17|4310.17|4309.93|4309.93|0
1632303000000|2021-09-22 09:30:00|4310.26|4310.26|4309.96|4309.96|4310.86|4310.86|4309.66|4309.66|0
1632303010000|2021-09-22 09:30:10|4310.19|4310.19|4310.49|4310.49|4310.49|4310.49|4310.19|4310.19|0
1632303020000|2021-09-22 09:30:20|4310.79|4310.79|4310.79|4310.79|4310.79|4310.79|4310.79|4310.79|0
1632303040000|2021-09-22 09:30:40|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|0
1632303050000|2021-09-22 09:30:50|4310.87|4310.87|4311.21|4311.21|4311.21|4311.21|4310.87|4310.87|0
1632303060000|2021-09-22 09:31:00|4310.91|4310.91|4310.79|4310.79|4310.91|4310.91|4310.79|4310.79|0
1632303100000|2021-09-22 09:31:40|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|0
1632303120000|2021-09-22 09:32:00|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|0
1632303150000|2021-09-22 09:32:30|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|0
1632303170000|2021-09-22 09:32:50|4310.41|4310.41|4310.37|4310.37|4310.41|4310.41|4310.37|4310.37|0
1632303190000|2021-09-22 09:33:10|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|0
1632303210000|2021-09-22 09:33:30|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|0
1632303220000|2021-09-22 09:33:40|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|0
1632303240000|2021-09-22 09:34:00|4310.65|4310.65|4310.35|4310.35|4310.65|4310.65|4310.35|4310.35|0
1632303250000|2021-09-22 09:34:10|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|0
1632303260000|2021-09-22 09:34:20|4309.59|4309.59|4309.63|4309.63|4309.63|4309.63|4309.59|4309.59|0
1632303280000|2021-09-22 09:34:40|4310.24|4310.24|4310.41|4310.41|4310.41|4310.41|4310.24|4310.24|0
1632303300000|2021-09-22 09:35:00|4310.71|4310.71|4310.17|4310.17|4310.71|4310.71|4310.08|4310.08|0
1632303310000|2021-09-22 09:35:10|4310.2|4310.2|4310.65|4310.65|4310.65|4310.65|4310.2|4310.2|0
1632303320000|2021-09-22 09:35:20|4310.42|4310.42|4310.48|4310.48|4310.48|4310.48|4310.37|4310.37|0
1632303330000|2021-09-22 09:35:30|4310.42|4310.42|4310.85|4310.85|4310.85|4310.85|4310.25|4310.25|0
1632303340000|2021-09-22 09:35:40|4310.88|4310.88|4310.82|4310.82|4310.88|4310.88|4310.82|4310.82|0
1632303350000|2021-09-22 09:35:50|4311.72|4311.72|4311.81|4311.81|4311.81|4311.81|4311.72|4311.72|0
1632303360000|2021-09-22 09:36:00|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|0
1632303380000|2021-09-22 09:36:20|4313.34|4313.34|4313.67|4313.67|4313.67|4313.67|4313.34|4313.34|0
1632303390000|2021-09-22 09:36:30|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|0
1632303400000|2021-09-22 09:36:40|4314.06|4314.06|4314.17|4314.17|4314.17|4314.17|4314.06|4314.06|0
1632303410000|2021-09-22 09:36:50|4314.4|4314.4|4313.5|4313.5|4314.4|4314.4|4313.5|4313.5|0
1632303420000|2021-09-22 09:37:00|4313.85|4313.85|4313.85|4313.85|4313.85|4313.85|4313.85|4313.85|0
1632303430000|2021-09-22 09:37:10|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|0
1632303450000|2021-09-22 09:37:30|4313.82|4313.82|4314.28|4314.28|4314.28|4314.28|4313.82|4313.82|0
1632303460000|2021-09-22 09:37:40|4314.58|4314.58|4314.28|4314.28|4314.58|4314.58|4314.28|4314.28|0
1632303480000|2021-09-22 09:38:00|4314.43|4314.43|4314.28|4314.28|4314.43|4314.43|4314.28|4314.28|0
1632303490000|2021-09-22 09:38:10|4314.3|4314.3|4314.93|4314.93|4314.93|4314.93|4314.3|4314.3|0
1632303510000|2021-09-22 09:38:30|4314.84|4314.84|4314.84|4314.84|4314.84|4314.84|4314.84|4314.84|0
1632303520000|2021-09-22 09:38:40|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|0
1632303530000|2021-09-22 09:38:50|4314.84|4314.84|4314.99|4314.99|4314.99|4314.99|4314.84|4314.84|0
1632303540000|2021-09-22 09:39:00|4315.59|4315.59|4315.29|4315.29|4315.89|4315.89|4315.29|4315.29|0
1632303550000|2021-09-22 09:39:10|4315.59|4315.59|4315.69|4315.69|4315.69|4315.69|4315.59|4315.59|0
1632303560000|2021-09-22 09:39:20|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|0
1632303570000|2021-09-22 09:39:30|4316.03|4316.03|4316.08|4316.08|4316.08|4316.08|4315.99|4315.99|0
1632303580000|2021-09-22 09:39:40|4316.16|4316.16|4317.61|4317.61|4317.61|4317.61|4316.16|4316.16|0
1632303600000|2021-09-22 09:40:00|4317.75|4317.75|4318.24|4318.24|4318.24|4318.24|4317.71|4317.71|0
1632303610000|2021-09-22 09:40:10|4318.84|4318.84|4319.14|4319.14|4319.14|4319.14|4318.84|4318.84|0
1632303620000|2021-09-22 09:40:20|4318.99|4318.99|4318.99|4318.99|4318.99|4318.99|4318.99|4318.99|0
1632303630000|2021-09-22 09:40:30|4318.95|4318.95|4319.55|4319.55|4319.55|4319.55|4318.95|4318.95|0
1632303650000|2021-09-22 09:40:50|4319.7|4319.7|4319.42|4319.42|4319.72|4319.72|4319.42|4319.42|0
1632303660000|2021-09-22 09:41:00|4319.33|4319.33|4319.23|4319.23|4319.33|4319.33|4318.94|4318.94|0
1632303670000|2021-09-22 09:41:10|4319.53|4319.53|4319.92|4319.92|4319.92|4319.92|4319.53|4319.53|0
1632303680000|2021-09-22 09:41:20|4320.22|4320.22|4320.26|4320.26|4320.26|4320.26|4319.96|4319.96|0
1632303690000|2021-09-22 09:41:30|4320.17|4320.17|4320.66|4320.66|4320.66|4320.66|4320.17|4320.17|0
1632303710000|2021-09-22 09:41:50|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|0
1632303720000|2021-09-22 09:42:00|4319.9|4319.9|4319.9|4319.9|4320.05|4320.05|4319.31|4319.31|0
1632303730000|2021-09-22 09:42:10|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|0
1632303740000|2021-09-22 09:42:20|4320.22|4320.22|4320.27|4320.27|4320.27|4320.27|4320.22|4320.22|0
1632303750000|2021-09-22 09:42:30|4320.12|4320.12|4319.67|4319.67|4320.12|4320.12|4319.67|4319.67|0
1632303760000|2021-09-22 09:42:40|4319.37|4319.37|4319.28|4319.28|4319.37|4319.37|4319.28|4319.28|0
1632303780000|2021-09-22 09:43:00|4319.13|4319.13|4318.99|4318.99|4319.13|4319.13|4318.99|4318.99|0
1632303800000|2021-09-22 09:43:20|4319.29|4319.29|4320.12|4320.12|4320.12|4320.12|4319.29|4319.29|0
1632303830000|2021-09-22 09:43:50|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|0
1632303860000|2021-09-22 09:44:20|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|0
1632303880000|2021-09-22 09:44:40|4320.46|4320.46|4320.53|4320.53|4320.53|4320.53|4320.46|4320.46|0
1632303890000|2021-09-22 09:44:50|4320.36|4320.36|4320.51|4320.51|4320.51|4320.51|4320.36|4320.36|0
1632303900000|2021-09-22 09:45:00|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|0
1632303910000|2021-09-22 09:45:10|4320.42|4320.42|4320.27|4320.27|4320.42|4320.42|4320.12|4320.12|0
1632303930000|2021-09-22 09:45:30|4320.24|4320.24|4320.2|4320.2|4320.24|4320.24|4320.2|4320.2|0
1632303940000|2021-09-22 09:45:40|4320.34|4320.34|4320.5|4320.5|4320.5|4320.5|4320.2|4320.2|0
1632303960000|2021-09-22 09:46:00|4320.61|4320.61|4319.53|4319.53|4320.61|4320.61|4319.53|4319.53|0
1632303970000|2021-09-22 09:46:10|4319.45|4319.45|4319.45|4319.45|4319.59|4319.59|4319.45|4319.45|0
1632303980000|2021-09-22 09:46:20|4319.14|4319.14|4318.77|4318.77|4319.14|4319.14|4318.77|4318.77|0
1632303990000|2021-09-22 09:46:30|4319.07|4319.07|4319.11|4319.11|4319.11|4319.11|4319.07|4319.07|0
1632304000000|2021-09-22 09:46:40|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|0
1632304010000|2021-09-22 09:46:50|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|0
1632304020000|2021-09-22 09:47:00|4319.41|4319.41|4319.38|4319.38|4319.41|4319.41|4319.23|4319.23|0
1632304040000|2021-09-22 09:47:20|4319.68|4319.68|4319.62|4319.62|4319.68|4319.68|4319.53|4319.53|0
1632304050000|2021-09-22 09:47:30|4319.58|4319.58|4319.55|4319.55|4319.58|4319.58|4319.5|4319.5|0
1632304060000|2021-09-22 09:47:40|4319.46|4319.46|4319.39|4319.39|4319.46|4319.46|4319.39|4319.39|0
1632304070000|2021-09-22 09:47:50|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|0
1632304080000|2021-09-22 09:48:00|4319.65|4319.65|4319.19|4319.19|4319.95|4319.95|4319.19|4319.19|0
1632304090000|2021-09-22 09:48:10|4319.33|4319.33|4319.33|4319.33|4319.33|4319.33|4319.33|4319.33|0
1632304100000|2021-09-22 09:48:20|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|0
1632304110000|2021-09-22 09:48:30|4319.94|4319.94|4319.33|4319.33|4319.94|4319.94|4319.33|4319.33|0
1632304120000|2021-09-22 09:48:40|4319.29|4319.29|4319.25|4319.25|4319.29|4319.29|4319.25|4319.25|0
1632304130000|2021-09-22 09:48:50|4319.1|4319.1|4318.8|4318.8|4319.1|4319.1|4318.8|4318.8|0
1632304140000|2021-09-22 09:49:00|4319.1|4319.1|4319.49|4319.49|4319.49|4319.49|4319.1|4319.1|0
1632304160000|2021-09-22 09:49:20|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|0
1632304170000|2021-09-22 09:49:30|4319.94|4319.94|4319.94|4319.94|4319.94|4319.94|4319.94|4319.94|0
1632304180000|2021-09-22 09:49:40|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|0
1632304200000|2021-09-22 09:50:00|4320.72|4320.72|4319.93|4319.93|4320.72|4320.72|4319.93|4319.93|0
1632304210000|2021-09-22 09:50:10|4319.33|4319.33|4319.78|4319.78|4319.78|4319.78|4319.33|4319.33|0
1632304220000|2021-09-22 09:50:20|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|0
1632304230000|2021-09-22 09:50:30|4320.08|4320.08|4318.58|4318.58|4320.08|4320.08|4318.58|4318.58|0
1632304240000|2021-09-22 09:50:40|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|0
1632304260000|2021-09-22 09:51:00|4318.67|4318.67|4318.34|4318.34|4318.67|4318.67|4318.34|4318.34|0
1632304270000|2021-09-22 09:51:10|4318.95|4318.95|4319.66|4319.66|4319.66|4319.66|4318.95|4318.95|0
1632304280000|2021-09-22 09:51:20|4319.35|4319.35|4319.3|4319.3|4319.35|4319.35|4319.3|4319.3|0
1632304290000|2021-09-22 09:51:30|4319.6|4319.6|4320.03|4320.03|4320.05|4320.05|4319.45|4319.45|0
1632304300000|2021-09-22 09:51:40|4319.92|4319.92|4320.47|4320.47|4320.47|4320.47|4319.92|4319.92|0
1632304310000|2021-09-22 09:51:50|4320.17|4320.17|4319.86|4319.86|4320.17|4320.17|4319.86|4319.86|0
1632304320000|2021-09-22 09:52:00|4319.81|4319.81|4319.15|4319.15|4319.81|4319.81|4319.15|4319.15|0
1632304330000|2021-09-22 09:52:10|4319.26|4319.26|4319.56|4319.56|4319.56|4319.56|4319.26|4319.26|0
1632304340000|2021-09-22 09:52:20|4319.68|4319.68|4319.68|4319.68|4319.68|4319.68|4319.68|4319.68|0
1632304350000|2021-09-22 09:52:30|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|0
1632304360000|2021-09-22 09:52:40|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|0
1632304370000|2021-09-22 09:52:50|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|0
1632304380000|2021-09-22 09:53:00|4320.33|4320.33|4320.94|4320.94|4320.94|4320.94|4320.33|4320.33|0
1632304400000|2021-09-22 09:53:20|4321.11|4321.11|4321.79|4321.79|4321.79|4321.79|4321.11|4321.11|0
1632304410000|2021-09-22 09:53:30|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|0
1632304420000|2021-09-22 09:53:40|4321.99|4321.99|4321.95|4321.95|4321.99|4321.99|4321.95|4321.95|0
1632304430000|2021-09-22 09:53:50|4321.91|4321.91|4321.6|4321.6|4321.91|4321.91|4321.6|4321.6|0
1632304440000|2021-09-22 09:54:00|4321.71|4321.71|4321.76|4321.76|4321.76|4321.76|4321.46|4321.46|0
1632304450000|2021-09-22 09:54:10|4321.16|4321.16|4321.38|4321.38|4321.38|4321.38|4321.16|4321.16|0
1632304460000|2021-09-22 09:54:20|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|0
1632304490000|2021-09-22 09:54:50|4321.38|4321.38|4321.21|4321.21|4321.38|4321.38|4321.21|4321.21|0
1632304500000|2021-09-22 09:55:00|4320.9|4320.9|4320.67|4320.67|4320.9|4320.9|4320.67|4320.67|0
1632304510000|2021-09-22 09:55:10|4320.55|4320.55|4320.71|4320.71|4320.81|4320.81|4320.55|4320.55|0
1632304520000|2021-09-22 09:55:20|4320.63|4320.63|4321.14|4321.14|4321.14|4321.14|4320.54|4320.54|0
1632304560000|2021-09-22 09:56:00|4321.29|4321.29|4321.31|4321.31|4321.31|4321.31|4321.29|4321.29|0
1632304570000|2021-09-22 09:56:10|4321.33|4321.33|4320.16|4320.16|4321.33|4321.33|4320.16|4320.16|0
1632304580000|2021-09-22 09:56:20|4320.01|4320.01|4318.95|4318.95|4320.16|4320.16|4318.95|4318.95|0
1632304590000|2021-09-22 09:56:30|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|0
1632304600000|2021-09-22 09:56:40|4318.84|4318.84|4318.76|4318.76|4318.84|4318.84|4318.76|4318.76|0
1632304610000|2021-09-22 09:56:50|4318.85|4318.85|4319.14|4319.14|4319.14|4319.14|4318.85|4318.85|0
1632304620000|2021-09-22 09:57:00|4318.99|4318.99|4317.79|4317.79|4318.99|4318.99|4317.79|4317.79|0
1632304630000|2021-09-22 09:57:10|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|0
1632304640000|2021-09-22 09:57:20|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|0
1632304650000|2021-09-22 09:57:30|4318.37|4318.37|4318.99|4318.99|4318.99|4318.99|4318.37|4318.37|0
1632304660000|2021-09-22 09:57:40|4319.04|4319.04|4319.04|4319.04|4319.16|4319.16|4318.93|4318.93|0
1632304670000|2021-09-22 09:57:50|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|0
1632304680000|2021-09-22 09:58:00|4318.29|4318.29|4318.59|4318.59|4318.59|4318.59|4318.29|4318.29|0
1632304690000|2021-09-22 09:58:10|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|0
1632304700000|2021-09-22 09:58:20|4319|4319|4319.03|4319.03|4319.03|4319.03|4318.91|4318.91|0
1632304710000|2021-09-22 09:58:30|4318.73|4318.73|4318.58|4318.58|4318.73|4318.73|4318.58|4318.58|0
1632304720000|2021-09-22 09:58:40|4318.43|4318.43|4317.83|4317.83|4318.43|4318.43|4317.83|4317.83|0
1632304730000|2021-09-22 09:58:50|4317.77|4317.77|4317.77|4317.77|4317.77|4317.77|4317.77|4317.77|0
1632304740000|2021-09-22 09:59:00|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|0
1632304760000|2021-09-22 09:59:20|4317.95|4317.95|4318.25|4318.25|4318.25|4318.25|4317.95|4317.95|0
1632304770000|2021-09-22 09:59:30|4318.55|4318.55|4318.72|4318.72|4318.72|4318.72|4318.55|4318.55|0
1632304780000|2021-09-22 09:59:40|4319.02|4319.02|4319.02|4319.02|4319.02|4319.02|4319.02|4319.02|0
1632304800000|2021-09-22 10:00:00|4319.33|4319.33|4319.63|4319.63|4319.63|4319.63|4319.33|4319.33|0
1632304810000|2021-09-22 10:00:10|4319.67|4319.67|4318.67|4318.67|4319.67|4319.67|4318.67|4318.67|0
1632304820000|2021-09-22 10:00:20|4318.08|4318.08|4318.38|4318.38|4318.38|4318.38|4317.93|4317.93|0
1632304870000|2021-09-22 10:01:10|4318.4|4318.4|4318.38|4318.38|4318.4|4318.4|4318.38|4318.38|0
1632304880000|2021-09-22 10:01:20|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|0
1632304900000|2021-09-22 10:01:40|4317.5|4317.5|4317.8|4317.8|4317.8|4317.8|4317.5|4317.5|0
1632304940000|2021-09-22 10:02:20|4317.91|4317.91|4318.21|4318.21|4318.21|4318.21|4317.91|4317.91|0
1632304950000|2021-09-22 10:02:30|4318.26|4318.26|4318.3|4318.3|4318.3|4318.3|4318.26|4318.26|0
1632304960000|2021-09-22 10:02:40|4318.45|4318.45|4319.24|4319.24|4319.41|4319.41|4318.45|4318.45|0
1632304970000|2021-09-22 10:02:50|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|0
1632304980000|2021-09-22 10:03:00|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|0
1632304990000|2021-09-22 10:03:10|4320.13|4320.13|4320.49|4320.49|4320.49|4320.49|4320.13|4320.13|0
1632305000000|2021-09-22 10:03:20|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|0
1632305010000|2021-09-22 10:03:30|4320.35|4320.35|4321.4|4321.4|4321.4|4321.4|4320.35|4320.35|0
1632305020000|2021-09-22 10:03:40|4321.42|4321.42|4321.44|4321.44|4321.44|4321.44|4321.42|4321.42|0
1632305050000|2021-09-22 10:04:10|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|0
1632305070000|2021-09-22 10:04:30|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|0
1632305080000|2021-09-22 10:04:40|4322.49|4322.49|4322.79|4322.79|4322.79|4322.79|4322.49|4322.49|0
1632305090000|2021-09-22 10:04:50|4322.49|4322.49|4321.51|4321.51|4322.49|4322.49|4321.51|4321.51|0
1632305100000|2021-09-22 10:05:00|4321.2|4321.2|4321.2|4321.2|4321.26|4321.26|4321.2|4321.2|0
1632305120000|2021-09-22 10:05:20|4321.81|4321.81|4322.21|4322.21|4322.21|4322.21|4321.51|4321.51|0
1632305130000|2021-09-22 10:05:30|4322.3|4322.3|4322.69|4322.69|4322.69|4322.69|4322.3|4322.3|0
1632305140000|2021-09-22 10:05:40|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|0
1632305160000|2021-09-22 10:06:00|4322.09|4322.09|4322.18|4322.18|4322.18|4322.18|4322.09|4322.09|0
1632305180000|2021-09-22 10:06:20|4322.2|4322.2|4322.23|4322.23|4322.23|4322.23|4322.2|4322.2|0
1632305190000|2021-09-22 10:06:30|4321.62|4321.62|4321.32|4321.32|4321.62|4321.62|4321.32|4321.32|0
1632305200000|2021-09-22 10:06:40|4321.02|4321.02|4321.08|4321.08|4321.08|4321.08|4321.02|4321.02|0
1632305210000|2021-09-22 10:06:50|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|0
1632305220000|2021-09-22 10:07:00|4321.06|4321.06|4320.76|4320.76|4321.06|4321.06|4320.46|4320.46|0
1632305240000|2021-09-22 10:07:20|4320.79|4320.79|4320.79|4320.79|4320.79|4320.79|4320.79|4320.79|0
1632305260000|2021-09-22 10:07:40|4320.96|4320.96|4320.9|4320.9|4320.96|4320.96|4320.9|4320.9|0
1632305270000|2021-09-22 10:07:50|4320.84|4320.84|4320.64|4320.64|4320.9|4320.9|4320.54|4320.54|0
1632305280000|2021-09-22 10:08:00|4320.75|4320.75|4321.41|4321.41|4321.41|4321.41|4320.75|4320.75|0
1632305310000|2021-09-22 10:08:30|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|0
1632305320000|2021-09-22 10:08:40|4322.47|4322.47|4322.47|4322.47|4322.47|4322.47|4322.47|4322.47|0
1632305330000|2021-09-22 10:08:50|4322.49|4322.49|4322.47|4322.47|4322.49|4322.49|4322.47|4322.47|0
1632305340000|2021-09-22 10:09:00|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|0
1632305350000|2021-09-22 10:09:10|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|0
1632305360000|2021-09-22 10:09:20|4322.49|4322.49|4322.94|4322.94|4322.94|4322.94|4322.49|4322.49|0
1632305370000|2021-09-22 10:09:30|4323.23|4323.23|4323.68|4323.68|4323.68|4323.68|4323.23|4323.23|0
1632305380000|2021-09-22 10:09:40|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|0
1632305390000|2021-09-22 10:09:50|4323.68|4323.68|4323.54|4323.54|4323.68|4323.68|4323.54|4323.54|0
1632305400000|2021-09-22 10:10:00|4323.51|4323.51|4322.98|4322.98|4323.58|4323.58|4322.98|4322.98|0
1632305410000|2021-09-22 10:10:10|4323|4323|4324.21|4324.21|4324.21|4324.21|4323|4323|0
1632305430000|2021-09-22 10:10:30|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|0
1632305440000|2021-09-22 10:10:40|4324.39|4324.39|4324.97|4324.97|4324.97|4324.97|4324.34|4324.34|0
1632305450000|2021-09-22 10:10:50|4324.99|4324.99|4324.69|4324.69|4324.99|4324.99|4324.69|4324.69|0
1632305460000|2021-09-22 10:11:00|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|0
1632305470000|2021-09-22 10:11:10|4324.69|4324.69|4323.78|4323.78|4324.69|4324.69|4323.78|4323.78|0
1632305480000|2021-09-22 10:11:20|4323.74|4323.74|4324.18|4324.18|4324.18|4324.18|4323.74|4323.74|0
1632305490000|2021-09-22 10:11:30|4324.22|4324.22|4324.14|4324.14|4324.22|4324.22|4324.14|4324.14|0
1632305500000|2021-09-22 10:11:40|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|0
1632305520000|2021-09-22 10:12:00|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|0
1632305530000|2021-09-22 10:12:10|4323.99|4323.99|4324.48|4324.48|4324.48|4324.48|4323.99|4323.99|0
1632305540000|2021-09-22 10:12:20|4324.51|4324.51|4324.55|4324.55|4324.55|4324.55|4324.51|4324.51|0
1632305560000|2021-09-22 10:12:40|4324.53|4324.53|4324.55|4324.55|4324.55|4324.55|4324.53|4324.53|0
1632305570000|2021-09-22 10:12:50|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|0
1632305590000|2021-09-22 10:13:10|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|0
1632305600000|2021-09-22 10:13:20|4324.09|4324.09|4323.74|4323.74|4324.09|4324.09|4323.74|4323.74|0
1632305610000|2021-09-22 10:13:30|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|0
1632305620000|2021-09-22 10:13:40|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|0
1632305630000|2021-09-22 10:13:50|4323.68|4323.68|4323.51|4323.51|4323.68|4323.68|4323.51|4323.51|0
1632305640000|2021-09-22 10:14:00|4323.42|4323.42|4323.31|4323.31|4323.42|4323.42|4323.31|4323.31|0
1632305700000|2021-09-22 10:15:00|4323.54|4323.54|4324.16|4324.16|4324.16|4324.16|4323.54|4323.54|0
1632305710000|2021-09-22 10:15:10|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|0
1632305720000|2021-09-22 10:15:20|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|0
1632305730000|2021-09-22 10:15:30|4325.06|4325.06|4325.15|4325.15|4325.15|4325.15|4325.06|4325.06|0
1632305740000|2021-09-22 10:15:40|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|0
1632305750000|2021-09-22 10:15:50|4324.54|4324.54|4324.24|4324.24|4324.54|4324.54|4324.24|4324.24|0
1632305770000|2021-09-22 10:16:10|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|0
1632305800000|2021-09-22 10:16:40|4324.57|4324.57|4324.57|4324.57|4324.57|4324.57|4324.57|4324.57|0
1632305820000|2021-09-22 10:17:00|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|0
1632305830000|2021-09-22 10:17:10|4324.57|4324.57|4323.87|4323.87|4324.57|4324.57|4323.78|4323.78|0
1632305840000|2021-09-22 10:17:20|4323.82|4323.82|4323.93|4323.93|4323.93|4323.93|4323.82|4323.82|0
1632305860000|2021-09-22 10:17:40|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|0
1632305880000|2021-09-22 10:18:00|4324.23|4324.23|4324.53|4324.53|4324.53|4324.53|4324.08|4324.08|0
1632305890000|2021-09-22 10:18:10|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|0
1632305920000|2021-09-22 10:18:40|4324.22|4324.22|4324.52|4324.52|4324.52|4324.52|4324.22|4324.22|0
1632305930000|2021-09-22 10:18:50|4324.54|4324.54|4324.56|4324.56|4324.56|4324.56|4324.54|4324.54|0
1632305940000|2021-09-22 10:19:00|4324.86|4324.86|4324.88|4324.88|4324.88|4324.88|4324.84|4324.84|0
1632305950000|2021-09-22 10:19:10|4324.91|4324.91|4324.91|4324.91|4324.91|4324.91|4324.91|4324.91|0
1632305960000|2021-09-22 10:19:20|4324.96|4324.96|4326.23|4326.23|4326.23|4326.23|4324.96|4324.96|0
1632305970000|2021-09-22 10:19:30|4326.83|4326.83|4326.77|4326.77|4326.83|4326.83|4326.77|4326.77|0
1632305980000|2021-09-22 10:19:40|4326.47|4326.47|4326.47|4326.47|4326.47|4326.47|4326.47|4326.47|0
1632305990000|2021-09-22 10:19:50|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|0
1632306000000|2021-09-22 10:20:00|4325.57|4325.57|4326.08|4326.08|4326.17|4326.17|4325.57|4325.57|0
1632306010000|2021-09-22 10:20:10|4326.12|4326.12|4325.86|4325.86|4326.17|4326.17|4325.77|4325.77|0
1632306020000|2021-09-22 10:20:20|4325.95|4325.95|4326.31|4326.31|4326.31|4326.31|4325.95|4325.95|0
1632306050000|2021-09-22 10:20:50|4326.01|4326.01|4325.74|4325.74|4326.03|4326.03|4325.74|4325.74|0
1632306060000|2021-09-22 10:21:00|4325.59|4325.59|4325.29|4325.29|4325.59|4325.59|4325.29|4325.29|0
1632306070000|2021-09-22 10:21:10|4325.24|4325.24|4325.24|4325.24|4325.24|4325.24|4325.24|4325.24|0
1632306080000|2021-09-22 10:21:20|4324.63|4324.63|4324.63|4324.63|4324.63|4324.63|4324.63|4324.63|0
1632306100000|2021-09-22 10:21:40|4324.33|4324.33|4324.03|4324.03|4324.33|4324.33|4324.03|4324.03|0
1632306110000|2021-09-22 10:21:50|4323.43|4323.43|4323.26|4323.26|4323.43|4323.43|4323.26|4323.26|0
1632306120000|2021-09-22 10:22:00|4323.09|4323.09|4322.07|4322.07|4323.09|4323.09|4322.07|4322.07|0
1632306130000|2021-09-22 10:22:10|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|0
1632306140000|2021-09-22 10:22:20|4322.02|4322.02|4321.76|4321.76|4322.02|4322.02|4321.76|4321.76|0
1632306160000|2021-09-22 10:22:40|4321.65|4321.65|4321.74|4321.74|4321.9|4321.9|4321.6|4321.6|0
1632306170000|2021-09-22 10:22:50|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|0
1632306180000|2021-09-22 10:23:00|4321.85|4321.85|4321.68|4321.68|4321.85|4321.85|4321.68|4321.68|0
1632306190000|2021-09-22 10:23:10|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|0
1632306250000|2021-09-22 10:24:10|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|0
1632306260000|2021-09-22 10:24:20|4321.2|4321.2|4321.11|4321.11|4321.2|4321.2|4321.11|4321.11|0
1632306290000|2021-09-22 10:24:50|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|0
1632306300000|2021-09-22 10:25:00|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|0
1632306310000|2021-09-22 10:25:10|4320.45|4320.45|4320.52|4320.52|4320.52|4320.52|4320.45|4320.45|0
1632306320000|2021-09-22 10:25:20|4320.54|4320.54|4320.24|4320.24|4320.54|4320.54|4320.24|4320.24|0
1632306330000|2021-09-22 10:25:30|4320.13|4320.13|4320.24|4320.24|4320.24|4320.24|4320.13|4320.13|0
1632306360000|2021-09-22 10:26:00|4319.86|4319.86|4319.42|4319.42|4319.86|4319.86|4318.95|4318.95|0
1632306370000|2021-09-22 10:26:10|4319.4|4319.4|4319.35|4319.35|4319.4|4319.4|4319.35|4319.35|0
1632306380000|2021-09-22 10:26:20|4319.3|4319.3|4319.3|4319.3|4319.3|4319.3|4319.3|4319.3|0
1632306400000|2021-09-22 10:26:40|4319.33|4319.33|4319.47|4319.47|4319.47|4319.47|4319.33|4319.33|0
1632306410000|2021-09-22 10:26:50|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|0
1632306420000|2021-09-22 10:27:00|4319.64|4319.64|4319.76|4319.76|4319.76|4319.76|4319.64|4319.64|0
1632306430000|2021-09-22 10:27:10|4319.73|4319.73|4319.13|4319.13|4319.73|4319.73|4319.13|4319.13|0
1632306480000|2021-09-22 10:28:00|4319.15|4319.15|4319.15|4319.15|4319.15|4319.15|4319.15|4319.15|0
1632306490000|2021-09-22 10:28:10|4318.85|4318.85|4318.67|4318.67|4318.85|4318.85|4318.67|4318.67|0
1632306500000|2021-09-22 10:28:20|4318.5|4318.5|4318.56|4318.56|4318.56|4318.56|4318.5|4318.5|0
1632306510000|2021-09-22 10:28:30|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|0
1632306520000|2021-09-22 10:28:40|4318.05|4318.05|4318.23|4318.23|4318.23|4318.23|4318.05|4318.05|0
1632306530000|2021-09-22 10:28:50|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|0
1632306540000|2021-09-22 10:29:00|4317.03|4317.03|4316.73|4316.73|4317.03|4317.03|4316.73|4316.73|0
1632306550000|2021-09-22 10:29:10|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|0
1632306560000|2021-09-22 10:29:20|4317.42|4317.42|4317.46|4317.46|4317.59|4317.59|4317.29|4317.29|0
1632306570000|2021-09-22 10:29:30|4317.31|4317.31|4317.31|4317.31|4317.31|4317.31|4317.31|4317.31|0
1632306580000|2021-09-22 10:29:40|4317.02|4317.02|4316.41|4316.41|4317.02|4317.02|4316.41|4316.41|0
1632306590000|2021-09-22 10:29:50|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|0
1632306600000|2021-09-22 10:30:00|4316.14|4316.14|4315.88|4315.88|4316.16|4316.16|4315.86|4315.86|0
1632306610000|2021-09-22 10:30:10|4315.79|4315.79|4316.09|4316.09|4316.09|4316.09|4315.79|4315.79|0
1632306620000|2021-09-22 10:30:20|4316.07|4316.07|4316.05|4316.05|4316.07|4316.07|4316.05|4316.05|0
1632306630000|2021-09-22 10:30:30|4316.35|4316.35|4316.35|4316.35|4316.35|4316.35|4316.35|4316.35|0
1632306640000|2021-09-22 10:30:40|4316.5|4316.5|4316.56|4316.56|4316.95|4316.95|4316.5|4316.5|0
1632306650000|2021-09-22 10:30:50|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|0
1632306680000|2021-09-22 10:31:20|4316.72|4316.72|4316.72|4316.72|4316.72|4316.72|4316.72|4316.72|0
1632306690000|2021-09-22 10:31:30|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|0
1632306700000|2021-09-22 10:31:40|4316.59|4316.59|4316.42|4316.42|4316.59|4316.59|4316.42|4316.42|0
1632306730000|2021-09-22 10:32:10|4315.82|4315.82|4315.82|4315.82|4315.82|4315.82|4315.82|4315.82|0
1632306770000|2021-09-22 10:32:50|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|0
1632306780000|2021-09-22 10:33:00|4316.27|4316.27|4316.27|4316.27|4316.42|4316.42|4316.27|4316.27|0
1632306820000|2021-09-22 10:33:40|4315.97|4315.97|4315.37|4315.37|4315.97|4315.97|4315.37|4315.37|0
1632306830000|2021-09-22 10:33:50|4315.28|4315.28|4315.21|4315.21|4315.28|4315.28|4314.67|4314.67|0
1632306840000|2021-09-22 10:34:00|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|0
1632306860000|2021-09-22 10:34:20|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|0
1632306900000|2021-09-22 10:35:00|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|0
1632306910000|2021-09-22 10:35:10|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.27|4314.27|0
1632306920000|2021-09-22 10:35:20|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|0
1632306930000|2021-09-22 10:35:30|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|0
1632306940000|2021-09-22 10:35:40|4314.92|4314.92|4314.92|4314.92|4314.92|4314.92|4314.92|4314.92|0
1632306950000|2021-09-22 10:35:50|4314.94|4314.94|4314.96|4314.96|4314.96|4314.96|4314.94|4314.94|0
1632306970000|2021-09-22 10:36:10|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|0
1632306980000|2021-09-22 10:36:20|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|0
1632306990000|2021-09-22 10:36:30|4313.46|4313.46|4313.37|4313.37|4313.46|4313.46|4313.37|4313.37|0
1632307000000|2021-09-22 10:36:40|4313.97|4313.97|4314.12|4314.12|4314.12|4314.12|4313.97|4313.97|0
1632307010000|2021-09-22 10:36:50|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|0
1632307020000|2021-09-22 10:37:00|4314.12|4314.12|4313.82|4313.82|4314.12|4314.12|4313.78|4313.78|0
1632307030000|2021-09-22 10:37:10|4313.91|4313.91|4314|4314|4314.03|4314.03|4313.91|4313.91|0
1632307040000|2021-09-22 10:37:20|4313.98|4313.98|4314|4314|4314|4314|4313.98|4313.98|0
1632307060000|2021-09-22 10:37:40|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|0
1632307080000|2021-09-22 10:38:00|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|0
1632307100000|2021-09-22 10:38:20|4314.12|4314.12|4314.12|4314.12|4314.12|4314.12|4314.12|4314.12|0
1632307110000|2021-09-22 10:38:30|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|4314|4314|0
1632307120000|2021-09-22 10:38:40|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|0
1632307130000|2021-09-22 10:38:50|4313.8|4313.8|4313.5|4313.5|4313.8|4313.8|4313.5|4313.5|0
1632307150000|2021-09-22 10:39:10|4313.61|4313.61|4314.21|4314.21|4314.21|4314.21|4313.61|4313.61|0
1632307160000|2021-09-22 10:39:20|4314.3|4314.3|4314.91|4314.91|4314.91|4314.91|4314.3|4314.3|0
1632307180000|2021-09-22 10:39:40|4314.93|4314.93|4314.97|4314.97|4314.97|4314.97|4314.93|4314.93|0
1632307200000|2021-09-22 10:40:00|4314.88|4314.88|4313.45|4313.45|4314.88|4314.88|4313.45|4313.45|0
1632307210000|2021-09-22 10:40:10|4313.37|4313.37|4313.67|4313.67|4313.67|4313.67|4313.37|4313.37|0
1632307220000|2021-09-22 10:40:20|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|0
1632307230000|2021-09-22 10:40:30|4313.74|4313.74|4314.39|4314.39|4314.39|4314.39|4313.74|4313.74|0
1632307240000|2021-09-22 10:40:40|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|4314.34|4314.34|0
1632307250000|2021-09-22 10:40:50|4314.06|4314.06|4313.93|4313.93|4314.23|4314.23|4313.93|4313.93|0
1632307260000|2021-09-22 10:41:00|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|0
1632307270000|2021-09-22 10:41:10|4313.86|4313.86|4313.89|4313.89|4313.89|4313.89|4313.86|4313.86|0
1632307290000|2021-09-22 10:41:30|4314.19|4314.19|4314.28|4314.28|4314.28|4314.28|4314.19|4314.19|0
1632307300000|2021-09-22 10:41:40|4314.42|4314.42|4314.73|4314.73|4314.73|4314.73|4314.42|4314.42|0
1632307310000|2021-09-22 10:41:50|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|0
1632307320000|2021-09-22 10:42:00|4315.33|4315.33|4315.51|4315.51|4315.51|4315.51|4315.33|4315.33|0
1632307330000|2021-09-22 10:42:10|4315.45|4315.45|4315.75|4315.75|4315.75|4315.75|4315.45|4315.45|0
1632307350000|2021-09-22 10:42:30|4315.45|4315.45|4315.54|4315.54|4315.54|4315.54|4315.45|4315.45|0
1632307360000|2021-09-22 10:42:40|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|0
1632307410000|2021-09-22 10:43:30|4314.94|4314.94|4314.35|4314.35|4314.94|4314.94|4314.35|4314.35|0
1632307420000|2021-09-22 10:43:40|4313.75|4313.75|4314.35|4314.35|4314.35|4314.35|4313.75|4313.75|0
1632307430000|2021-09-22 10:43:50|4314.65|4314.65|4314.65|4314.65|4314.65|4314.65|4314.65|4314.65|0
1632307450000|2021-09-22 10:44:10|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|0
1632307470000|2021-09-22 10:44:30|4314.95|4314.95|4314.54|4314.54|4314.95|4314.95|4314.54|4314.54|0
1632307480000|2021-09-22 10:44:40|4314.43|4314.43|4313.65|4313.65|4314.43|4314.43|4313.65|4313.65|0
1632307490000|2021-09-22 10:44:50|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|0
1632307510000|2021-09-22 10:45:10|4313.3|4313.3|4312.86|4312.86|4313.3|4313.3|4312.56|4312.56|0
1632307520000|2021-09-22 10:45:20|4312.88|4312.88|4312.85|4312.85|4312.97|4312.97|4312.85|4312.85|0
1632307530000|2021-09-22 10:45:30|4313|4313|4313|4313|4313|4313|4313|4313|0
1632307540000|2021-09-22 10:45:40|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|0
1632307560000|2021-09-22 10:46:00|4313.96|4313.96|4313.92|4313.92|4313.96|4313.96|4313.92|4313.92|0
1632307570000|2021-09-22 10:46:10|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|0
1632307600000|2021-09-22 10:46:40|4313.6|4313.6|4313.39|4313.39|4313.62|4313.62|4313.39|4313.39|0
1632307620000|2021-09-22 10:47:00|4313.3|4313.3|4313|4313|4313.3|4313.3|4313|4313|0
1632307630000|2021-09-22 10:47:10|4313.06|4313.06|4313.36|4313.36|4313.36|4313.36|4313.06|4313.06|0
1632307640000|2021-09-22 10:47:20|4313.38|4313.38|4313.27|4313.27|4313.38|4313.38|4313.27|4313.27|0
1632307660000|2021-09-22 10:47:40|4313.36|4313.36|4313.51|4313.51|4313.51|4313.51|4313.36|4313.36|0
1632307670000|2021-09-22 10:47:50|4313.81|4313.81|4313.86|4313.86|4313.86|4313.86|4313.81|4313.81|0
1632307680000|2021-09-22 10:48:00|4313.25|4313.25|4313.25|4313.25|4313.25|4313.25|4313.25|4313.25|0
1632307690000|2021-09-22 10:48:10|4312.95|4312.95|4312.93|4312.93|4312.95|4312.95|4312.93|4312.93|0
1632307700000|2021-09-22 10:48:20|4312.97|4312.97|4312.89|4312.89|4312.97|4312.97|4312.89|4312.89|0
1632307710000|2021-09-22 10:48:30|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|0
1632307720000|2021-09-22 10:48:40|4313.33|4313.33|4313.33|4313.33|4313.33|4313.33|4313.33|4313.33|0
1632307730000|2021-09-22 10:48:50|4313.19|4313.19|4312.29|4312.29|4313.19|4313.19|4312.29|4312.29|0
1632307740000|2021-09-22 10:49:00|4312.14|4312.14|4311.99|4311.99|4312.14|4312.14|4311.84|4311.84|0
1632307750000|2021-09-22 10:49:10|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|4312.27|4312.27|0
1632307760000|2021-09-22 10:49:20|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|0
1632307770000|2021-09-22 10:49:30|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|0
1632307780000|2021-09-22 10:49:40|4312.27|4312.27|4312.27|4312.27|4312.27|4312.27|4312.27|4312.27|0
1632307790000|2021-09-22 10:49:50|4311.97|4311.97|4311.37|4311.37|4311.97|4311.97|4311.37|4311.37|0
1632307800000|2021-09-22 10:50:00|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|0
1632307810000|2021-09-22 10:50:10|4311.92|4311.92|4311.77|4311.77|4311.92|4311.92|4311.77|4311.77|0
1632307820000|2021-09-22 10:50:20|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|0
1632307830000|2021-09-22 10:50:30|4311.06|4311.06|4310.94|4310.94|4311.06|4311.06|4310.94|4310.94|0
1632307850000|2021-09-22 10:50:50|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|0
1632307860000|2021-09-22 10:51:00|4310.98|4310.98|4311.26|4311.26|4311.26|4311.26|4310.98|4310.98|0
1632307880000|2021-09-22 10:51:20|4311.11|4311.11|4310.72|4310.72|4311.11|4311.11|4310.72|4310.72|0
1632307940000|2021-09-22 10:52:20|4310.68|4310.68|4310.39|4310.39|4310.68|4310.68|4310.39|4310.39|0
1632307960000|2021-09-22 10:52:40|4310.43|4310.43|4311.03|4311.03|4311.03|4311.03|4310.43|4310.43|0
1632307970000|2021-09-22 10:52:50|4311.18|4311.18|4311.03|4311.03|4311.18|4311.18|4311.03|4311.03|0
1632307980000|2021-09-22 10:53:00|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|0
1632307990000|2021-09-22 10:53:10|4310.4|4310.4|4310.43|4310.43|4310.43|4310.43|4310.38|4310.38|0
1632308010000|2021-09-22 10:53:30|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|0
1632308020000|2021-09-22 10:53:40|4310.69|4310.69|4310.73|4310.73|4310.73|4310.73|4310.69|4310.69|0
1632308030000|2021-09-22 10:53:50|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|0
1632308040000|2021-09-22 10:54:00|4311.32|4311.32|4311.03|4311.03|4311.32|4311.32|4311.03|4311.03|0
1632308070000|2021-09-22 10:54:30|4311.05|4311.05|4311.08|4311.08|4311.08|4311.08|4311.05|4311.05|0
1632308080000|2021-09-22 10:54:40|4310.77|4310.77|4310.72|4310.72|4310.77|4310.77|4310.72|4310.72|0
1632308090000|2021-09-22 10:54:50|4310.66|4310.66|4310.6|4310.6|4310.66|4310.66|4310.6|4310.6|0
1632308100000|2021-09-22 10:55:00|4310.56|4310.56|4310.84|4310.84|4310.84|4310.84|4310.54|4310.54|0
1632308110000|2021-09-22 10:55:10|4310.73|4310.73|4311.4|4311.4|4311.4|4311.4|4310.73|4310.73|0
1632308130000|2021-09-22 10:55:30|4311.46|4311.46|4311.5|4311.5|4311.5|4311.5|4311.46|4311.46|0
1632308150000|2021-09-22 10:55:50|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|0
1632308160000|2021-09-22 10:56:00|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|0
1632308180000|2021-09-22 10:56:20|4311.35|4311.35|4311.44|4311.44|4311.44|4311.44|4311.35|4311.35|0
1632308200000|2021-09-22 10:56:40|4311.74|4311.74|4312.04|4312.04|4312.04|4312.04|4311.74|4311.74|0
1632308210000|2021-09-22 10:56:50|4311.89|4311.89|4311.98|4311.98|4311.98|4311.98|4311.89|4311.89|0
1632308220000|2021-09-22 10:57:00|4312|4312|4312|4312|4312|4312|4312|4312|0
1632308250000|2021-09-22 10:57:30|4312.3|4312.3|4312.19|4312.19|4312.3|4312.3|4312.19|4312.19|0
1632308270000|2021-09-22 10:57:50|4313.1|4313.1|4313.18|4313.18|4313.18|4313.18|4313.1|4313.1|0
1632308290000|2021-09-22 10:58:10|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|0
1632308300000|2021-09-22 10:58:20|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|0
1632308320000|2021-09-22 10:58:40|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|0
1632308330000|2021-09-22 10:58:50|4313.32|4313.32|4313.21|4313.21|4313.32|4313.32|4313.21|4313.21|0
1632308340000|2021-09-22 10:59:00|4313.51|4313.51|4314|4314|4314|4314|4313.39|4313.39|0
1632308350000|2021-09-22 10:59:10|4313.97|4313.97|4314.02|4314.02|4314.02|4314.02|4313.97|4313.97|0
1632308360000|2021-09-22 10:59:20|4314.32|4314.32|4314.32|4314.32|4314.32|4314.32|4314.32|4314.32|0
1632308370000|2021-09-22 10:59:30|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|0
1632308390000|2021-09-22 10:59:50|4314.41|4314.41|4314.58|4314.58|4314.58|4314.58|4314.41|4314.41|0
1632308400000|2021-09-22 11:00:00|4314.28|4314.28|4313.31|4313.31|4314.28|4314.28|4313.31|4313.31|0
1632308410000|2021-09-22 11:00:10|4312.71|4312.71|4313.01|4313.01|4313.01|4313.01|4312.71|4312.71|0
1632308420000|2021-09-22 11:00:20|4313.31|4313.31|4313.49|4313.49|4313.49|4313.49|4313.22|4313.22|0
1632308430000|2021-09-22 11:00:30|4313.58|4313.58|4313.58|4313.58|4313.58|4313.58|4313.58|4313.58|0
1632308440000|2021-09-22 11:00:40|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|0
1632308450000|2021-09-22 11:00:50|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|0
1632308460000|2021-09-22 11:01:00|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|0
1632308470000|2021-09-22 11:01:10|4314.3|4314.3|4314.6|4314.6|4314.6|4314.6|4314.3|4314.3|0
1632308480000|2021-09-22 11:01:20|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|0
1632308500000|2021-09-22 11:01:40|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|0
1632308520000|2021-09-22 11:02:00|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|0
1632308530000|2021-09-22 11:02:10|4314.98|4314.98|4314.68|4314.68|4314.98|4314.98|4314.68|4314.68|0
1632308550000|2021-09-22 11:02:30|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|0
1632308560000|2021-09-22 11:02:40|4314.97|4314.97|4314.97|4314.97|4314.97|4314.97|4314.97|4314.97|0
1632308590000|2021-09-22 11:03:10|4315.09|4315.09|4315.37|4315.37|4315.37|4315.37|4315.06|4315.06|0
1632308600000|2021-09-22 11:03:20|4315.41|4315.41|4315.62|4315.62|4315.86|4315.86|4315.41|4315.41|0
1632308610000|2021-09-22 11:03:30|4316.23|4316.23|4316.53|4316.53|4316.53|4316.53|4316.23|4316.23|0
1632308620000|2021-09-22 11:03:40|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|0
1632308630000|2021-09-22 11:03:50|4316.77|4316.77|4316.29|4316.29|4316.77|4316.77|4316.29|4316.29|0
1632308660000|2021-09-22 11:04:20|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|0
1632308670000|2021-09-22 11:04:30|4315.97|4315.97|4315.69|4315.69|4315.99|4315.99|4315.69|4315.69|0
1632308690000|2021-09-22 11:04:50|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|0
1632308710000|2021-09-22 11:05:10|4316.59|4316.59|4316.89|4316.89|4316.89|4316.89|4316.59|4316.59|0
1632308720000|2021-09-22 11:05:20|4316.87|4316.87|4317.01|4317.01|4317.01|4317.01|4316.87|4316.87|0
1632308730000|2021-09-22 11:05:30|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|0
1632308740000|2021-09-22 11:05:40|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|0
1632308750000|2021-09-22 11:05:50|4317.43|4317.43|4317.39|4317.39|4317.43|4317.43|4317.39|4317.39|0
1632308760000|2021-09-22 11:06:00|4317.69|4317.69|4317.57|4317.57|4317.69|4317.69|4317.57|4317.57|0
1632308770000|2021-09-22 11:06:10|4316.97|4316.97|4317.27|4317.27|4317.27|4317.27|4316.97|4316.97|0
1632308790000|2021-09-22 11:06:30|4317.31|4317.31|4317.22|4317.22|4317.31|4317.31|4317.22|4317.22|0
1632308800000|2021-09-22 11:06:40|4316.62|4316.62|4316.32|4316.32|4316.62|4316.62|4316.32|4316.32|0
1632308810000|2021-09-22 11:06:50|4315.72|4315.72|4315.66|4315.66|4315.72|4315.72|4315.66|4315.66|0
1632308820000|2021-09-22 11:07:00|4315.7|4315.7|4315.74|4315.74|4315.74|4315.74|4315.7|4315.7|0
1632308830000|2021-09-22 11:07:10|4315.8|4315.8|4315.86|4315.86|4315.86|4315.86|4315.8|4315.8|0
1632308840000|2021-09-22 11:07:20|4315.88|4315.88|4316.11|4316.11|4316.11|4316.11|4315.81|4315.81|0
1632308850000|2021-09-22 11:07:30|4316.06|4316.06|4316.34|4316.34|4316.34|4316.34|4316.04|4316.04|0
1632308860000|2021-09-22 11:07:40|4316.64|4316.64|4316.64|4316.64|4316.64|4316.64|4316.64|4316.64|0
1632308870000|2021-09-22 11:07:50|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|0
1632308880000|2021-09-22 11:08:00|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|0
1632308890000|2021-09-22 11:08:10|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|0
1632308900000|2021-09-22 11:08:20|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|0
1632308940000|2021-09-22 11:09:00|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|0
1632308950000|2021-09-22 11:09:10|4316.46|4316.46|4317.24|4317.24|4317.24|4317.24|4316.36|4316.36|0
1632308980000|2021-09-22 11:09:40|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|0
1632308990000|2021-09-22 11:09:50|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|0
1632309000000|2021-09-22 11:10:00|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|0
1632309010000|2021-09-22 11:10:10|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|0
1632309040000|2021-09-22 11:10:40|4316.85|4316.85|4316.85|4316.85|4316.85|4316.85|4316.85|4316.85|0
1632309050000|2021-09-22 11:10:50|4317.45|4317.45|4317.45|4317.45|4317.45|4317.45|4317.45|4317.45|0
1632309060000|2021-09-22 11:11:00|4317.4|4317.4|4317.35|4317.35|4317.4|4317.4|4317.29|4317.29|0
1632309080000|2021-09-22 11:11:20|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|0
1632309090000|2021-09-22 11:11:30|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|0
1632309100000|2021-09-22 11:11:40|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|0
1632309110000|2021-09-22 11:11:50|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|0
1632309120000|2021-09-22 11:12:00|4317.27|4317.27|4316.99|4316.99|4317.29|4317.29|4316.99|4316.99|0
1632309130000|2021-09-22 11:12:10|4317.02|4317.02|4317.04|4317.04|4317.04|4317.04|4317.02|4317.02|0
1632309140000|2021-09-22 11:12:20|4316.44|4316.44|4316.31|4316.31|4316.46|4316.46|4316.31|4316.31|0
1632309170000|2021-09-22 11:12:50|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|0
1632309180000|2021-09-22 11:13:00|4316.91|4316.91|4316.95|4316.95|4316.97|4316.97|4316.91|4316.91|0
1632309190000|2021-09-22 11:13:10|4316.86|4316.86|4316.65|4316.65|4316.95|4316.95|4316.65|4316.65|0
1632309200000|2021-09-22 11:13:20|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|0
1632309220000|2021-09-22 11:13:40|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|0
1632309240000|2021-09-22 11:14:00|4316.56|4316.56|4316.27|4316.27|4316.56|4316.56|4316.27|4316.27|0
1632309250000|2021-09-22 11:14:10|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|0
1632309280000|2021-09-22 11:14:40|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|0
1632309290000|2021-09-22 11:14:50|4315.57|4315.57|4315.88|4315.88|4315.88|4315.88|4315.57|4315.57|0
1632309330000|2021-09-22 11:15:30|4315.73|4315.73|4315.28|4315.28|4315.73|4315.73|4315.28|4315.28|0
1632309340000|2021-09-22 11:15:40|4315.13|4315.13|4314.83|4314.83|4315.13|4315.13|4314.83|4314.83|0
1632309370000|2021-09-22 11:16:10|4314.88|4314.88|4314.93|4314.93|4314.93|4314.93|4314.88|4314.88|0
1632309380000|2021-09-22 11:16:20|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|0
1632309400000|2021-09-22 11:16:40|4314.73|4314.73|4314.75|4314.75|4314.75|4314.75|4314.7|4314.7|0
1632309410000|2021-09-22 11:16:50|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|0
1632309430000|2021-09-22 11:17:10|4313.82|4313.82|4314.88|4314.88|4314.88|4314.88|4313.82|4313.82|0
1632309440000|2021-09-22 11:17:20|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|0
1632309450000|2021-09-22 11:17:30|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|0
1632309470000|2021-09-22 11:17:50|4314.55|4314.55|4314.66|4314.66|4314.66|4314.66|4314.55|4314.55|0
1632309480000|2021-09-22 11:18:00|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|0
1632309490000|2021-09-22 11:18:10|4314.35|4314.35|4314.35|4314.35|4314.35|4314.35|4314.35|4314.35|0
1632309500000|2021-09-22 11:18:20|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|0
1632309510000|2021-09-22 11:18:30|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|0
1632309520000|2021-09-22 11:18:40|4314.41|4314.41|4314.22|4314.22|4314.41|4314.41|4314.22|4314.22|0
1632309530000|2021-09-22 11:18:50|4313.71|4313.71|4313.11|4313.11|4313.71|4313.71|4313.11|4313.11|0
1632309540000|2021-09-22 11:19:00|4313.41|4313.41|4313.71|4313.71|4313.71|4313.71|4313.41|4313.41|0
1632309610000|2021-09-22 11:20:10|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|0
1632309620000|2021-09-22 11:20:20|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|0
1632309630000|2021-09-22 11:20:30|4314.46|4314.46|4314.46|4314.46|4314.61|4314.61|4314.46|4314.46|0
1632309640000|2021-09-22 11:20:40|4314.31|4314.31|4313.86|4313.86|4314.31|4314.31|4313.86|4313.86|0
1632309650000|2021-09-22 11:20:50|4313.56|4313.56|4313.28|4313.28|4313.56|4313.56|4313.26|4313.26|0
1632309690000|2021-09-22 11:21:30|4313.4|4313.4|4313.62|4313.62|4313.74|4313.74|4313.4|4313.4|0
1632309720000|2021-09-22 11:22:00|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|0
1632309730000|2021-09-22 11:22:10|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|0
1632309740000|2021-09-22 11:22:20|4314.19|4314.19|4314.19|4314.19|4314.19|4314.19|4314.19|4314.19|0
1632309750000|2021-09-22 11:22:30|4314.22|4314.22|4314.16|4314.16|4314.22|4314.22|4314.16|4314.16|0
1632309760000|2021-09-22 11:22:40|4314.46|4314.46|4315.5|4315.5|4315.5|4315.5|4314.46|4314.46|0
1632309780000|2021-09-22 11:23:00|4315.39|4315.39|4315.41|4315.41|4315.41|4315.41|4315.39|4315.39|0
1632309790000|2021-09-22 11:23:10|4315.43|4315.43|4315.76|4315.76|4315.76|4315.76|4315.43|4315.43|0
1632309810000|2021-09-22 11:23:30|4316.05|4316.05|4316.05|4316.05|4316.05|4316.05|4315.75|4315.75|0
1632309840000|2021-09-22 11:24:00|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|0
1632309860000|2021-09-22 11:24:20|4316.34|4316.34|4316.04|4316.04|4316.34|4316.34|4316.04|4316.04|0
1632309870000|2021-09-22 11:24:30|4315.73|4315.73|4315.13|4315.13|4315.73|4315.73|4315.13|4315.13|0
1632309880000|2021-09-22 11:24:40|4315.08|4315.08|4315.13|4315.13|4315.13|4315.13|4315.08|4315.08|0
1632309890000|2021-09-22 11:24:50|4315.73|4315.73|4315.73|4315.73|4315.73|4315.73|4315.73|4315.73|0
1632309900000|2021-09-22 11:25:00|4316.04|4316.04|4315.98|4315.98|4316.04|4316.04|4315.98|4315.98|0
1632309910000|2021-09-22 11:25:10|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|0
1632309920000|2021-09-22 11:25:20|4316.28|4316.28|4316.28|4316.28|4316.28|4316.28|4316.28|4316.28|0
1632309940000|2021-09-22 11:25:40|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|0
1632309950000|2021-09-22 11:25:50|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|0
1632309980000|2021-09-22 11:26:20|4316.04|4316.04|4316.04|4316.04|4316.04|4316.04|4316.04|4316.04|0
1632310020000|2021-09-22 11:27:00|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|0
1632310050000|2021-09-22 11:27:30|4315.85|4315.85|4315.85|4315.85|4315.85|4315.85|4315.85|4315.85|0
1632310060000|2021-09-22 11:27:40|4316.76|4316.76|4316.76|4316.76|4316.76|4316.76|4316.76|4316.76|0
1632310070000|2021-09-22 11:27:50|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|0
1632310080000|2021-09-22 11:28:00|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|0
1632310100000|2021-09-22 11:28:20|4317.08|4317.08|4317.04|4317.04|4317.08|4317.08|4317.04|4317.04|0
1632310110000|2021-09-22 11:28:30|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|0
1632310120000|2021-09-22 11:28:40|4316.13|4316.13|4316.13|4316.13|4316.13|4316.13|4316.13|4316.13|0
1632310160000|2021-09-22 11:29:20|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|0
1632310170000|2021-09-22 11:29:30|4316.2|4316.2|4316.29|4316.29|4316.29|4316.29|4316.2|4316.2|0
1632310180000|2021-09-22 11:29:40|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|0
1632310200000|2021-09-22 11:30:00|4315.84|4315.84|4314.93|4314.93|4315.84|4315.84|4314.93|4314.93|0
1632310210000|2021-09-22 11:30:10|4315.23|4315.23|4315.23|4315.23|4315.23|4315.23|4315.23|4315.23|0
1632310220000|2021-09-22 11:30:20|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|0
1632310230000|2021-09-22 11:30:30|4315.28|4315.28|4314.7|4314.7|4315.3|4315.3|4314.7|4314.7|0
1632310240000|2021-09-22 11:30:40|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|0
1632310250000|2021-09-22 11:30:50|4315.61|4315.61|4315.75|4315.75|4315.75|4315.75|4315.61|4315.61|0
1632310270000|2021-09-22 11:31:10|4316.05|4316.05|4316.09|4316.09|4316.09|4316.09|4316.05|4316.05|0
1632310280000|2021-09-22 11:31:20|4316.05|4316.05|4316.05|4316.05|4316.05|4316.05|4316|4316|0
1632310290000|2021-09-22 11:31:30|4316.1|4316.1|4315.8|4315.8|4316.1|4316.1|4315.8|4315.8|0
1632310320000|2021-09-22 11:32:00|4315.75|4315.75|4315.75|4315.75|4315.75|4315.75|4315.45|4315.45|0
1632310330000|2021-09-22 11:32:10|4315.69|4315.69|4315.58|4315.58|4315.69|4315.69|4315.58|4315.58|0
1632310370000|2021-09-22 11:32:50|4315.88|4315.88|4315.88|4315.88|4315.88|4315.88|4315.88|4315.88|0
1632310380000|2021-09-22 11:33:00|4315.91|4315.91|4315.88|4315.88|4315.91|4315.91|4315.88|4315.88|0
1632310390000|2021-09-22 11:33:10|4315.84|4315.84|4316.18|4316.18|4316.18|4316.18|4315.84|4315.84|0
1632310400000|2021-09-22 11:33:20|4316.26|4316.26|4316.22|4316.22|4316.26|4316.26|4316.18|4316.18|0
1632310430000|2021-09-22 11:33:50|4316.17|4316.17|4315.56|4315.56|4316.17|4316.17|4315.56|4315.56|0
1632310440000|2021-09-22 11:34:00|4315.87|4315.87|4315.87|4315.87|4315.87|4315.87|4315.87|4315.87|0
1632310470000|2021-09-22 11:34:30|4315.72|4315.72|4316.77|4316.77|4316.77|4316.77|4315.72|4315.72|0
1632310490000|2021-09-22 11:34:50|4317.07|4317.07|4317.07|4317.07|4317.07|4317.07|4317.07|4317.07|0
1632310500000|2021-09-22 11:35:00|4317.16|4317.16|4317.16|4317.16|4317.16|4317.16|4317.16|4317.16|0
1632310510000|2021-09-22 11:35:10|4317.46|4317.46|4317.85|4317.85|4317.85|4317.85|4317.46|4317.46|0
1632310520000|2021-09-22 11:35:20|4317.91|4317.91|4318.2|4318.2|4318.2|4318.2|4317.91|4317.91|0
1632310530000|2021-09-22 11:35:30|4318.16|4318.16|4318.1|4318.1|4318.16|4318.16|4318.1|4318.1|0
1632310570000|2021-09-22 11:36:10|4318.05|4318.05|4317.84|4317.84|4318.08|4318.08|4317.84|4317.84|0
1632310590000|2021-09-22 11:36:30|4317.8|4317.8|4317.8|4317.8|4317.8|4317.8|4317.8|4317.8|0
1632310600000|2021-09-22 11:36:40|4317.2|4317.2|4316.51|4316.51|4317.2|4317.2|4316.51|4316.51|0
1632310620000|2021-09-22 11:37:00|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|0
1632310660000|2021-09-22 11:37:40|4317.16|4317.16|4317.16|4317.16|4317.16|4317.16|4317.16|4317.16|0
1632310670000|2021-09-22 11:37:50|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|0
1632310680000|2021-09-22 11:38:00|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|0
1632310690000|2021-09-22 11:38:10|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|0
1632310700000|2021-09-22 11:38:20|4317.52|4317.52|4317.56|4317.56|4317.56|4317.56|4317.52|4317.52|0
1632310710000|2021-09-22 11:38:30|4317.26|4317.26|4317.17|4317.17|4317.26|4317.26|4317.17|4317.17|0
1632310730000|2021-09-22 11:38:50|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|0
1632310750000|2021-09-22 11:39:10|4316.85|4316.85|4316.87|4316.87|4316.87|4316.87|4316.85|4316.85|0
1632310760000|2021-09-22 11:39:20|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|0
1632310770000|2021-09-22 11:39:30|4316.72|4316.72|4316.97|4316.97|4317.03|4317.03|4316.72|4316.72|0
1632310780000|2021-09-22 11:39:40|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|0
1632310790000|2021-09-22 11:39:50|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|0
1632310800000|2021-09-22 11:40:00|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|0
1632310810000|2021-09-22 11:40:10|4317.23|4317.23|4317.23|4317.23|4317.23|4317.23|4317.14|4317.14|0
1632310820000|2021-09-22 11:40:20|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|0
1632310830000|2021-09-22 11:40:30|4316.81|4316.81|4317.09|4317.09|4317.09|4317.09|4316.79|4316.79|0
1632310840000|2021-09-22 11:40:40|4317.15|4317.15|4317.15|4317.15|4317.15|4317.15|4317.15|4317.15|0
1632310880000|2021-09-22 11:41:20|4317.45|4317.45|4317.45|4317.45|4317.45|4317.45|4317.45|4317.45|0
1632310890000|2021-09-22 11:41:30|4317.36|4317.36|4317.36|4317.36|4317.36|4317.36|4317.36|4317.36|0
1632310920000|2021-09-22 11:42:00|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|0
1632310930000|2021-09-22 11:42:10|4317.36|4317.36|4317.06|4317.06|4317.36|4317.36|4317.06|4317.06|0
1632310950000|2021-09-22 11:42:30|4316.76|4316.76|4316.76|4316.76|4316.76|4316.76|4316.76|4316.76|0
1632310960000|2021-09-22 11:42:40|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|0
1632310970000|2021-09-22 11:42:50|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|0
1632310980000|2021-09-22 11:43:00|4316.05|4316.05|4316.12|4316.12|4316.13|4316.13|4316.05|4316.05|0
1632311030000|2021-09-22 11:43:50|4316.42|4316.42|4316.42|4316.42|4316.42|4316.42|4316.42|4316.42|0
1632311040000|2021-09-22 11:44:00|4316.33|4316.33|4316.33|4316.33|4316.33|4316.33|4316.33|4316.33|0
1632311060000|2021-09-22 11:44:20|4316.03|4316.03|4316.03|4316.03|4316.03|4316.03|4316.03|4316.03|0
1632311080000|2021-09-22 11:44:40|4315.72|4315.72|4315.27|4315.27|4315.72|4315.72|4315.27|4315.27|0
1632311090000|2021-09-22 11:44:50|4315.3|4315.3|4315.6|4315.6|4315.6|4315.6|4315.3|4315.3|0
1632311120000|2021-09-22 11:45:20|4315.54|4315.54|4315.84|4315.84|4315.84|4315.84|4315.54|4315.54|0
1632311140000|2021-09-22 11:45:40|4316.15|4316.15|4314.94|4314.94|4316.15|4316.15|4314.94|4314.94|0
1632311150000|2021-09-22 11:45:50|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|0
1632311170000|2021-09-22 11:46:10|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|0
1632311180000|2021-09-22 11:46:20|4315.24|4315.24|4315.54|4315.54|4315.54|4315.54|4315.24|4315.24|0
1632311190000|2021-09-22 11:46:30|4315.39|4315.39|4315.1|4315.1|4315.39|4315.39|4315.1|4315.1|0
1632311210000|2021-09-22 11:46:50|4314.8|4314.8|4313.89|4313.89|4314.84|4314.84|4313.89|4313.89|0
1632311220000|2021-09-22 11:47:00|4313.74|4313.74|4313.14|4313.14|4313.74|4313.74|4313.14|4313.14|0
1632311230000|2021-09-22 11:47:10|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|0
1632311240000|2021-09-22 11:47:20|4313.13|4313.13|4312.83|4312.83|4313.13|4313.13|4312.83|4312.83|0
1632311260000|2021-09-22 11:47:40|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|0
1632311290000|2021-09-22 11:48:10|4312.23|4312.23|4312.37|4312.37|4312.37|4312.37|4312.23|4312.23|0
1632311300000|2021-09-22 11:48:20|4312.52|4312.52|4312.67|4312.67|4312.67|4312.67|4312.52|4312.52|0
1632311310000|2021-09-22 11:48:30|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|0
1632311320000|2021-09-22 11:48:40|4312.07|4312.07|4312.07|4312.07|4312.07|4312.07|4312.07|4312.07|0
1632311340000|2021-09-22 11:49:00|4311.92|4311.92|4312.07|4312.07|4312.07|4312.07|4311.92|4311.92|0
1632311350000|2021-09-22 11:49:10|4312.03|4312.03|4312.33|4312.33|4312.33|4312.33|4312.03|4312.03|0
1632311370000|2021-09-22 11:49:30|4312.28|4312.28|4312.43|4312.43|4312.43|4312.43|4312.28|4312.28|0
1632311380000|2021-09-22 11:49:40|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|0
1632311390000|2021-09-22 11:49:50|4312.42|4312.42|4312.38|4312.38|4312.42|4312.42|4312.38|4312.38|0
1632311410000|2021-09-22 11:50:10|4312.47|4312.47|4313.27|4313.27|4313.27|4313.27|4312.38|4312.38|0
1632311430000|2021-09-22 11:50:30|4313.58|4313.58|4313.58|4313.58|4313.58|4313.58|4313.58|4313.58|0
1632311440000|2021-09-22 11:50:40|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|0
1632311450000|2021-09-22 11:50:50|4313.3|4313.3|4313|4313|4313.3|4313.3|4313|4313|0
1632311460000|2021-09-22 11:51:00|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|0
1632311470000|2021-09-22 11:51:10|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|0
1632311490000|2021-09-22 11:51:30|4313|4313|4313|4313|4313|4313|4313|4313|0
1632311500000|2021-09-22 11:51:40|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|0
1632311510000|2021-09-22 11:51:50|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|0
1632311520000|2021-09-22 11:52:00|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|0
1632311540000|2021-09-22 11:52:20|4313.04|4313.04|4312.65|4312.65|4313.04|4313.04|4312.65|4312.65|0
1632311550000|2021-09-22 11:52:30|4312.95|4312.95|4313.4|4313.4|4313.4|4313.4|4312.95|4312.95|0
1632311560000|2021-09-22 11:52:40|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|0
1632311580000|2021-09-22 11:53:00|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|0
1632311590000|2021-09-22 11:53:10|4313.49|4313.49|4313.6|4313.6|4313.6|4313.6|4313.49|4313.49|0
1632311600000|2021-09-22 11:53:20|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|0
1632311610000|2021-09-22 11:53:30|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|0
1632311630000|2021-09-22 11:53:50|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|0
1632311640000|2021-09-22 11:54:00|4314.53|4314.53|4314.98|4314.98|4314.98|4314.98|4314.53|4314.53|0
1632311650000|2021-09-22 11:54:10|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|0
1632311660000|2021-09-22 11:54:20|4314.37|4314.37|4314.07|4314.07|4314.37|4314.37|4314.07|4314.07|0
1632311670000|2021-09-22 11:54:30|4313.63|4313.63|4313.5|4313.5|4313.63|4313.63|4313.5|4313.5|0
1632311700000|2021-09-22 11:55:00|4313.47|4313.47|4313.47|4313.47|4313.47|4313.47|4313.47|4313.47|0
1632311720000|2021-09-22 11:55:20|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|0
1632311740000|2021-09-22 11:55:40|4312.72|4312.72|4313.17|4313.17|4313.17|4313.17|4312.72|4312.72|0
1632311760000|2021-09-22 11:56:00|4313.47|4313.47|4313.47|4313.47|4313.47|4313.47|4313.47|4313.47|0
1632311800000|2021-09-22 11:56:40|4313.78|4313.78|4313.78|4313.78|4313.78|4313.78|4313.78|4313.78|0
1632311820000|2021-09-22 11:57:00|4313.72|4313.72|4313.78|4313.78|4313.78|4313.78|4313.72|4313.72|0
1632311830000|2021-09-22 11:57:10|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|0
1632311850000|2021-09-22 11:57:30|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|0
1632311870000|2021-09-22 11:57:50|4314.18|4314.18|4314.16|4314.16|4314.18|4314.18|4314.16|4314.16|0
1632311890000|2021-09-22 11:58:10|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|0
1632311900000|2021-09-22 11:58:20|4314|4314|4313.89|4313.89|4314|4314|4313.89|4313.89|0
1632311910000|2021-09-22 11:58:30|4314|4314|4314|4314|4314|4314|4314|4314|0
1632311930000|2021-09-22 11:58:50|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|0
1632311970000|2021-09-22 11:59:30|4313.77|4313.77|4313.41|4313.41|4313.77|4313.77|4313.41|4313.41|0
1632311990000|2021-09-22 11:59:50|4313.43|4313.43|4313.44|4313.44|4313.44|4313.44|4313.39|4313.39|0
1632312000000|2021-09-22 12:00:00|4313.39|4313.39|4313.39|4313.39|4313.41|4313.41|4313.39|4313.39|0
1632312020000|2021-09-22 12:00:20|4313.99|4313.99|4313.99|4313.99|4313.99|4313.99|4313.69|4313.69|0
1632312040000|2021-09-22 12:00:40|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|0
1632312050000|2021-09-22 12:00:50|4314.08|4314.08|4314.14|4314.14|4314.14|4314.14|4314.02|4314.02|0
1632312060000|2021-09-22 12:01:00|4313.84|4313.84|4313.66|4313.66|4313.84|4313.84|4313.53|4313.53|0
1632312080000|2021-09-22 12:01:20|4313.49|4313.49|4313.54|4313.54|4313.54|4313.54|4313.49|4313.49|0
1632312110000|2021-09-22 12:01:50|4313.56|4313.56|4313.87|4313.87|4313.87|4313.87|4313.56|4313.56|0
1632312130000|2021-09-22 12:02:10|4313.91|4313.91|4313.91|4313.91|4314.21|4314.21|4313.91|4313.91|0
1632312140000|2021-09-22 12:02:20|4313.88|4313.88|4313.59|4313.59|4313.88|4313.88|4313.59|4313.59|0
1632312150000|2021-09-22 12:02:30|4313.76|4313.76|4314.6|4314.6|4314.6|4314.6|4313.76|4313.76|0
1632312160000|2021-09-22 12:02:40|4314.65|4314.65|4314.82|4314.82|4314.82|4314.82|4314.65|4314.65|0
1632312170000|2021-09-22 12:02:50|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|0
1632312180000|2021-09-22 12:03:00|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|0
1632312190000|2021-09-22 12:03:10|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|0
1632312200000|2021-09-22 12:03:20|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|0
1632312210000|2021-09-22 12:03:30|4314.85|4314.85|4314.58|4314.58|4314.85|4314.85|4314.58|4314.58|0
1632312240000|2021-09-22 12:04:00|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|0
1632312270000|2021-09-22 12:04:30|4313.25|4313.25|4312.78|4312.78|4313.25|4313.25|4312.78|4312.78|0
1632312280000|2021-09-22 12:04:40|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|0
1632312300000|2021-09-22 12:05:00|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|0
1632312310000|2021-09-22 12:05:10|4312.31|4312.31|4312.4|4312.4|4312.4|4312.4|4312.31|4312.31|0
1632312320000|2021-09-22 12:05:20|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|0
1632312340000|2021-09-22 12:05:40|4313.02|4313.02|4313.32|4313.32|4313.32|4313.32|4313.02|4313.02|0
1632312370000|2021-09-22 12:06:10|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|0
1632312380000|2021-09-22 12:06:20|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|0
1632312390000|2021-09-22 12:06:30|4314|4314|4314|4314|4314|4314|4314|4314|0
1632312400000|2021-09-22 12:06:40|4314.3|4314.3|4314.3|4314.3|4314.3|4314.3|4314.3|4314.3|0
1632312440000|2021-09-22 12:07:20|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|0
1632312460000|2021-09-22 12:07:40|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|0
1632312480000|2021-09-22 12:08:00|4314.84|4314.84|4314.84|4314.84|4314.84|4314.84|4314.54|4314.54|0
1632312490000|2021-09-22 12:08:10|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|0
1632312510000|2021-09-22 12:08:30|4315.19|4315.19|4314.75|4314.75|4315.19|4315.19|4314.75|4314.75|0
1632312520000|2021-09-22 12:08:40|4314.6|4314.6|4314.45|4314.45|4314.6|4314.6|4314.45|4314.45|0
1632312530000|2021-09-22 12:08:50|4314.43|4314.43|4314.55|4314.55|4314.55|4314.55|4314.43|4314.43|0
1632312540000|2021-09-22 12:09:00|4314.25|4314.25|4314.34|4314.34|4314.34|4314.34|4314.25|4314.25|0
1632312550000|2021-09-22 12:09:10|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|0
1632312560000|2021-09-22 12:09:20|4314.79|4314.79|4314.94|4314.94|4314.94|4314.94|4314.79|4314.79|0
1632312580000|2021-09-22 12:09:40|4315.12|4315.12|4316.09|4316.09|4316.11|4316.11|4315.12|4315.12|0
1632312590000|2021-09-22 12:09:50|4315.79|4315.79|4314.89|4314.89|4315.79|4315.79|4314.89|4314.89|0
1632312610000|2021-09-22 12:10:10|4315.64|4315.64|4315.66|4315.66|4315.66|4315.66|4315.64|4315.64|0
1632312630000|2021-09-22 12:10:30|4316.26|4316.26|4315.96|4315.96|4316.26|4316.26|4315.96|4315.96|0
1632312640000|2021-09-22 12:10:40|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|0
1632312650000|2021-09-22 12:10:50|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|0
1632312660000|2021-09-22 12:11:00|4316.32|4316.32|4316.35|4316.35|4316.35|4316.35|4316.32|4316.32|0
1632312690000|2021-09-22 12:11:30|4316.4|4316.4|4316.35|4316.35|4316.46|4316.46|4316.35|4316.35|0
1632312700000|2021-09-22 12:11:40|4316.65|4316.65|4316.2|4316.2|4316.65|4316.65|4316.2|4316.2|0
1632312710000|2021-09-22 12:11:50|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|0
1632312740000|2021-09-22 12:12:20|4315.51|4315.51|4315.81|4315.81|4315.81|4315.81|4315.51|4315.51|0
1632312760000|2021-09-22 12:12:40|4316.1|4316.1|4317.01|4317.01|4317.01|4317.01|4316.1|4316.1|0
1632312770000|2021-09-22 12:12:50|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|0
1632312780000|2021-09-22 12:13:00|4317.01|4317.01|4317.01|4317.01|4317.01|4317.01|4317.01|4317.01|0
1632312790000|2021-09-22 12:13:10|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|0
1632312830000|2021-09-22 12:13:50|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|0
1632312840000|2021-09-22 12:14:00|4317.04|4317.04|4316.78|4316.78|4317.04|4317.04|4316.78|4316.78|0
1632312860000|2021-09-22 12:14:20|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|0
1632312870000|2021-09-22 12:14:30|4316.63|4316.63|4316.74|4316.74|4316.74|4316.74|4316.63|4316.63|0
1632312880000|2021-09-22 12:14:40|4317.34|4317.34|4317.34|4317.34|4317.34|4317.34|4317.34|4317.34|0
1632312890000|2021-09-22 12:14:50|4317.52|4317.52|4318.01|4318.01|4318.01|4318.01|4317.52|4317.52|0
1632312900000|2021-09-22 12:15:00|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|0
1632312910000|2021-09-22 12:15:10|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|0
1632312920000|2021-09-22 12:15:20|4317.99|4317.99|4318.29|4318.29|4318.29|4318.29|4317.99|4317.99|0
1632312950000|2021-09-22 12:15:50|4318.38|4318.38|4318.89|4318.89|4318.89|4318.89|4318.38|4318.38|0
1632312980000|2021-09-22 12:16:20|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|0
1632312990000|2021-09-22 12:16:30|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|0
1632313010000|2021-09-22 12:16:50|4319.3|4319.3|4319.3|4319.3|4319.3|4319.3|4319.3|4319.3|0
1632313020000|2021-09-22 12:17:00|4319.32|4319.32|4319.35|4319.35|4319.35|4319.35|4319.32|4319.32|0
1632313030000|2021-09-22 12:17:10|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|0
1632313040000|2021-09-22 12:17:20|4319.33|4319.33|4319.33|4319.33|4319.33|4319.33|4319.33|4319.33|0
1632313050000|2021-09-22 12:17:30|4319.93|4319.93|4319.33|4319.33|4319.93|4319.93|4319.33|4319.33|0
1632313060000|2021-09-22 12:17:40|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|0
1632313080000|2021-09-22 12:18:00|4319.93|4319.93|4319.84|4319.84|4319.93|4319.93|4319.84|4319.84|0
1632313090000|2021-09-22 12:18:10|4319.76|4319.76|4319.22|4319.22|4319.76|4319.76|4319.22|4319.22|0
1632313100000|2021-09-22 12:18:20|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|0
1632313110000|2021-09-22 12:18:30|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|0
1632313130000|2021-09-22 12:18:50|4319.76|4319.76|4318.25|4318.25|4319.76|4319.76|4318.25|4318.25|0
1632313140000|2021-09-22 12:19:00|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|0
1632313170000|2021-09-22 12:19:30|4318.58|4318.58|4318.43|4318.43|4318.58|4318.58|4318.43|4318.43|0
1632313180000|2021-09-22 12:19:40|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|0
1632313210000|2021-09-22 12:20:10|4318.63|4318.63|4318.63|4318.63|4318.63|4318.63|4318.63|4318.63|0
1632313220000|2021-09-22 12:20:20|4318.58|4318.58|4318.88|4318.88|4318.88|4318.88|4318.58|4318.58|0
1632313230000|2021-09-22 12:20:30|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|0
1632313240000|2021-09-22 12:20:40|4319.33|4319.33|4319.63|4319.63|4319.63|4319.63|4319.33|4319.33|0
1632313250000|2021-09-22 12:20:50|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|0
1632313260000|2021-09-22 12:21:00|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|0
1632313270000|2021-09-22 12:21:10|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|0
1632313290000|2021-09-22 12:21:30|4319.67|4319.67|4320.01|4320.01|4320.01|4320.01|4319.67|4319.67|0
1632313300000|2021-09-22 12:21:40|4319.71|4319.71|4319.41|4319.41|4319.71|4319.71|4319.41|4319.41|0
1632313320000|2021-09-22 12:22:00|4319.11|4319.11|4319.16|4319.16|4319.16|4319.16|4319.11|4319.11|0
1632313330000|2021-09-22 12:22:10|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|0
1632313340000|2021-09-22 12:22:20|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|0
1632313350000|2021-09-22 12:22:30|4319.5|4319.5|4318.91|4318.91|4319.5|4319.5|4318.91|4318.91|0
1632313370000|2021-09-22 12:22:50|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|0
1632313390000|2021-09-22 12:23:10|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|0
1632313400000|2021-09-22 12:23:20|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|0
1632313450000|2021-09-22 12:24:10|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|0
1632313460000|2021-09-22 12:24:20|4319.9|4319.9|4319.7|4319.7|4319.9|4319.9|4319.7|4319.7|0
1632313490000|2021-09-22 12:24:50|4319.1|4319.1|4318.89|4318.89|4319.1|4319.1|4318.8|4318.8|0
1632313520000|2021-09-22 12:25:20|4318.8|4318.8|4318.82|4318.82|4318.84|4318.84|4318.8|4318.8|0
1632313530000|2021-09-22 12:25:30|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|0
1632313540000|2021-09-22 12:25:40|4319|4319|4319|4319|4319|4319|4319|4319|0
1632313560000|2021-09-22 12:26:00|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|0
1632313570000|2021-09-22 12:26:10|4318.85|4318.85|4319.02|4319.02|4319.02|4319.02|4318.85|4318.85|0
1632313590000|2021-09-22 12:26:30|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|0
1632313600000|2021-09-22 12:26:40|4319.36|4319.36|4319.21|4319.21|4319.36|4319.36|4319.21|4319.21|0
1632313610000|2021-09-22 12:26:50|4319.3|4319.3|4319.19|4319.19|4319.9|4319.9|4319.19|4319.19|0
1632313620000|2021-09-22 12:27:00|4319.1|4319.1|4319.21|4319.21|4319.21|4319.21|4319.1|4319.1|0
1632313640000|2021-09-22 12:27:20|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|0
1632313660000|2021-09-22 12:27:40|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|0
1632313670000|2021-09-22 12:27:50|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|0
1632313690000|2021-09-22 12:28:10|4319.8|4319.8|4319.8|4319.8|4319.8|4319.8|4319.8|4319.8|0
1632313730000|2021-09-22 12:28:50|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|0
1632313740000|2021-09-22 12:29:00|4320.42|4320.42|4320.12|4320.12|4320.42|4320.42|4320.12|4320.12|0
1632313750000|2021-09-22 12:29:10|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|0
1632313760000|2021-09-22 12:29:20|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|0
1632313770000|2021-09-22 12:29:30|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|0
1632313790000|2021-09-22 12:29:50|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|0
1632313800000|2021-09-22 12:30:00|4319.99|4319.99|4319.63|4319.63|4319.99|4319.99|4319.63|4319.63|0
1632313820000|2021-09-22 12:30:20|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|0
1632313840000|2021-09-22 12:30:40|4320.09|4320.09|4320.13|4320.13|4320.13|4320.13|4320.09|4320.09|0
1632313860000|2021-09-22 12:31:00|4320.11|4320.11|4320.43|4320.43|4320.43|4320.43|4320.11|4320.11|0
1632313870000|2021-09-22 12:31:10|4321.34|4321.34|4321.73|4321.73|4321.73|4321.73|4321.34|4321.34|0
1632313880000|2021-09-22 12:31:20|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|0
1632313900000|2021-09-22 12:31:40|4321.45|4321.45|4321.49|4321.49|4321.49|4321.49|4321.45|4321.45|0
1632313920000|2021-09-22 12:32:00|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|0
1632313940000|2021-09-22 12:32:20|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|0
1632313950000|2021-09-22 12:32:30|4322.09|4322.09|4321.67|4321.67|4322.09|4322.09|4321.58|4321.58|0
1632313970000|2021-09-22 12:32:50|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|0
1632313980000|2021-09-22 12:33:00|4321.4|4321.4|4321.26|4321.26|4321.4|4321.4|4321.22|4321.22|0
1632313990000|2021-09-22 12:33:10|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|0
1632314000000|2021-09-22 12:33:20|4320.21|4320.21|4320.15|4320.15|4320.21|4320.21|4320.15|4320.15|0
1632314010000|2021-09-22 12:33:30|4320.45|4320.45|4320.36|4320.36|4320.45|4320.45|4320.36|4320.36|0
1632314030000|2021-09-22 12:33:50|4320.45|4320.45|4320.54|4320.54|4320.54|4320.54|4320.45|4320.45|0
1632314040000|2021-09-22 12:34:00|4320.84|4320.84|4320.7|4320.7|4320.84|4320.84|4320.7|4320.7|0
1632314050000|2021-09-22 12:34:10|4320.55|4320.55|4320.5|4320.5|4320.55|4320.55|4320.5|4320.5|0
1632314070000|2021-09-22 12:34:30|4320.44|4320.44|4320.32|4320.32|4320.44|4320.44|4320.18|4320.18|0
1632314080000|2021-09-22 12:34:40|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|0
1632314090000|2021-09-22 12:34:50|4320.53|4320.53|4320.62|4320.62|4320.62|4320.62|4320.53|4320.53|0
1632314100000|2021-09-22 12:35:00|4320.66|4320.66|4321.3|4321.3|4321.34|4321.34|4320.66|4320.66|0
1632314110000|2021-09-22 12:35:10|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|0
1632314120000|2021-09-22 12:35:20|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|0
1632314130000|2021-09-22 12:35:30|4321.49|4321.49|4321.54|4321.54|4321.54|4321.54|4321.49|4321.49|0
1632314140000|2021-09-22 12:35:40|4321.39|4321.39|4321.54|4321.54|4321.54|4321.54|4321.39|4321.39|0
1632314150000|2021-09-22 12:35:50|4321.66|4321.66|4321.66|4321.66|4321.66|4321.66|4321.66|4321.66|0
1632314160000|2021-09-22 12:36:00|4321.57|4321.57|4321.87|4321.87|4321.87|4321.87|4321.57|4321.57|0
1632314180000|2021-09-22 12:36:20|4321.75|4321.75|4321.64|4321.64|4321.75|4321.75|4321.64|4321.64|0
1632314190000|2021-09-22 12:36:30|4321.66|4321.66|4321.69|4321.69|4321.69|4321.69|4321.66|4321.66|0
1632314200000|2021-09-22 12:36:40|4321.39|4321.39|4321.21|4321.21|4321.39|4321.39|4321.21|4321.21|0
1632314220000|2021-09-22 12:37:00|4321.51|4321.51|4322.41|4322.41|4322.41|4322.41|4321.51|4321.51|0
1632314230000|2021-09-22 12:37:10|4322.72|4322.72|4322.72|4322.72|4322.72|4322.72|4322.72|4322.72|0
1632314260000|2021-09-22 12:37:40|4322.68|4322.68|4322.53|4322.53|4322.68|4322.68|4322.53|4322.53|0
1632314270000|2021-09-22 12:37:50|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|0
1632314300000|2021-09-22 12:38:20|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|0
1632314310000|2021-09-22 12:38:30|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|0
1632314340000|2021-09-22 12:39:00|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|0
1632314350000|2021-09-22 12:39:10|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|0
1632314360000|2021-09-22 12:39:20|4321.97|4321.97|4322.02|4322.02|4322.02|4322.02|4321.97|4321.97|0
1632314370000|2021-09-22 12:39:30|4322.17|4322.17|4322.32|4322.32|4322.32|4322.32|4322.17|4322.17|0
1632314380000|2021-09-22 12:39:40|4322.16|4322.16|4322.12|4322.12|4322.16|4322.16|4322.12|4322.12|0
1632314390000|2021-09-22 12:39:50|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|0
1632314400000|2021-09-22 12:40:00|4321.16|4321.16|4321.29|4321.29|4321.29|4321.29|4320.98|4320.98|0
1632314410000|2021-09-22 12:40:10|4321.21|4321.21|4321.69|4321.69|4321.77|4321.77|4321.17|4321.17|0
1632314420000|2021-09-22 12:40:20|4321.74|4321.74|4321.78|4321.78|4321.86|4321.86|4321.74|4321.74|0
1632314430000|2021-09-22 12:40:30|4321.82|4321.82|4321.52|4321.52|4321.82|4321.82|4321.52|4321.52|0
1632314440000|2021-09-22 12:40:40|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|0
1632314450000|2021-09-22 12:40:50|4321.43|4321.43|4321.43|4321.43|4321.43|4321.43|4321.43|4321.43|0
1632314460000|2021-09-22 12:41:00|4320.83|4320.83|4320.96|4320.96|4320.96|4320.96|4320.77|4320.77|0
1632314470000|2021-09-22 12:41:10|4321.02|4321.02|4321.92|4321.92|4321.92|4321.92|4321.02|4321.02|0
1632314490000|2021-09-22 12:41:30|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|0
1632314510000|2021-09-22 12:41:50|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|0
1632314520000|2021-09-22 12:42:00|4322.14|4322.14|4322.12|4322.12|4322.23|4322.23|4321.97|4321.97|0
1632314530000|2021-09-22 12:42:10|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|0
1632314540000|2021-09-22 12:42:20|4322.06|4322.06|4321.97|4321.97|4322.06|4322.06|4321.97|4321.97|0
1632314550000|2021-09-22 12:42:30|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|0
1632314560000|2021-09-22 12:42:40|4322.03|4322.03|4321.7|4321.7|4322.03|4322.03|4321.59|4321.59|0
1632314570000|2021-09-22 12:42:50|4321.66|4321.66|4321.7|4321.7|4321.7|4321.7|4321.66|4321.66|0
1632314580000|2021-09-22 12:43:00|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|0
1632314590000|2021-09-22 12:43:10|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|0
1632314620000|2021-09-22 12:43:40|4322.17|4322.17|4322.78|4322.78|4322.78|4322.78|4322.17|4322.17|0
1632314630000|2021-09-22 12:43:50|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|0
1632314640000|2021-09-22 12:44:00|4322.99|4322.99|4322.9|4322.9|4322.99|4322.99|4322.9|4322.9|0
1632314650000|2021-09-22 12:44:10|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|0
1632314670000|2021-09-22 12:44:30|4323.67|4323.67|4323.67|4323.67|4323.67|4323.67|4323.67|4323.67|0
1632314680000|2021-09-22 12:44:40|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|0
1632314700000|2021-09-22 12:45:00|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|0
1632314720000|2021-09-22 12:45:20|4323.76|4323.76|4323.61|4323.61|4323.76|4323.76|4323.31|4323.31|0
1632314730000|2021-09-22 12:45:30|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|0
1632314750000|2021-09-22 12:45:50|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|0
1632314760000|2021-09-22 12:46:00|4322.82|4322.82|4322.99|4322.99|4322.99|4322.99|4322.82|4322.82|0
1632314770000|2021-09-22 12:46:10|4322.85|4322.85|4322.7|4322.7|4322.85|4322.85|4322.7|4322.7|0
1632314790000|2021-09-22 12:46:30|4322.85|4322.85|4323.07|4323.07|4323.07|4323.07|4322.85|4322.85|0
1632314800000|2021-09-22 12:46:40|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|0
1632314820000|2021-09-22 12:47:00|4323.11|4323.11|4323.15|4323.15|4323.15|4323.15|4323.11|4323.11|0
1632314860000|2021-09-22 12:47:40|4323.1|4323.1|4323.05|4323.05|4323.1|4323.1|4323.05|4323.05|0
1632314870000|2021-09-22 12:47:50|4322.99|4322.99|4322.93|4322.93|4322.99|4322.99|4322.93|4322.93|0
1632314890000|2021-09-22 12:48:10|4322.91|4322.91|4323.08|4323.08|4323.08|4323.08|4322.91|4322.91|0
1632314910000|2021-09-22 12:48:30|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|0
1632314920000|2021-09-22 12:48:40|4323.89|4323.89|4323.87|4323.87|4323.89|4323.89|4323.87|4323.87|0
1632314940000|2021-09-22 12:49:00|4324.17|4324.17|4323.89|4323.89|4324.2|4324.2|4323.89|4323.89|0
1632314970000|2021-09-22 12:49:30|4323.98|4323.98|4323.89|4323.89|4323.98|4323.98|4323.89|4323.89|0
1632314980000|2021-09-22 12:49:40|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|0
1632315000000|2021-09-22 12:50:00|4324.1|4324.1|4323.98|4323.98|4324.28|4324.28|4323.98|4323.98|0
1632315010000|2021-09-22 12:50:10|4324.1|4324.1|4323.74|4323.74|4324.1|4324.1|4323.74|4323.74|0
1632315030000|2021-09-22 12:50:30|4323.69|4323.69|4323.96|4323.96|4323.96|4323.96|4323.66|4323.66|0
1632315060000|2021-09-22 12:51:00|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|0
1632315070000|2021-09-22 12:51:10|4323.47|4323.47|4323.33|4323.33|4323.47|4323.47|4323.03|4323.03|0
1632315080000|2021-09-22 12:51:20|4323.93|4323.93|4323.63|4323.63|4323.93|4323.93|4323.63|4323.63|0
1632315090000|2021-09-22 12:51:30|4323.33|4323.33|4323.5|4323.5|4323.5|4323.5|4323.33|4323.33|0
1632315100000|2021-09-22 12:51:40|4323.41|4323.41|4322.69|4322.69|4323.41|4323.41|4322.69|4322.69|0
1632315110000|2021-09-22 12:51:50|4322.73|4322.73|4322.42|4322.42|4322.77|4322.77|4322.42|4322.42|0
1632315120000|2021-09-22 12:52:00|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|0
1632315190000|2021-09-22 12:53:10|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|0
1632315210000|2021-09-22 12:53:30|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|0
1632315220000|2021-09-22 12:53:40|4322.26|4322.26|4322.26|4322.26|4322.26|4322.26|4322.26|4322.26|0
1632315230000|2021-09-22 12:53:50|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|0
1632315240000|2021-09-22 12:54:00|4323.01|4323.01|4323.31|4323.31|4323.31|4323.31|4323.01|4323.01|0
1632315250000|2021-09-22 12:54:10|4323.46|4323.46|4323.46|4323.46|4323.46|4323.46|4323.46|4323.46|0
1632315270000|2021-09-22 12:54:30|4323.61|4323.61|4323.61|4323.61|4323.61|4323.61|4323.61|4323.61|0
1632315280000|2021-09-22 12:54:40|4324.21|4324.21|4323.7|4323.7|4324.21|4324.21|4323.7|4323.7|0
1632315290000|2021-09-22 12:54:50|4323.81|4323.81|4323.94|4323.94|4324.41|4324.41|4323.81|4323.81|0
1632315300000|2021-09-22 12:55:00|4323.19|4323.19|4323.1|4323.1|4323.19|4323.19|4323.1|4323.1|0
1632315320000|2021-09-22 12:55:20|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|0
1632315340000|2021-09-22 12:55:40|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|0
1632315360000|2021-09-22 12:56:00|4322.69|4322.69|4322.39|4322.39|4322.69|4322.69|4322.39|4322.39|0
1632315370000|2021-09-22 12:56:10|4322.69|4322.69|4322.54|4322.54|4322.69|4322.69|4322.54|4322.54|0
1632315380000|2021-09-22 12:56:20|4322.48|4322.48|4322.41|4322.41|4322.48|4322.48|4322.41|4322.41|0
1632315400000|2021-09-22 12:56:40|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|0
1632315410000|2021-09-22 12:56:50|4322.29|4322.29|4322.4|4322.4|4322.4|4322.4|4322.29|4322.29|0
1632315420000|2021-09-22 12:57:00|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|0
1632315430000|2021-09-22 12:57:10|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|0
1632315440000|2021-09-22 12:57:20|4322.69|4322.69|4323.38|4323.38|4323.38|4323.38|4322.69|4322.69|0
1632315480000|2021-09-22 12:58:00|4323.47|4323.47|4323.58|4323.58|4323.83|4323.83|4323.28|4323.28|0
1632315490000|2021-09-22 12:58:10|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|0
1632315510000|2021-09-22 12:58:30|4323.43|4323.43|4323.4|4323.4|4323.43|4323.43|4323.4|4323.4|0
1632315520000|2021-09-22 12:58:40|4323.45|4323.45|4323.4|4323.4|4323.45|4323.45|4323.4|4323.4|0
1632315530000|2021-09-22 12:58:50|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|0
1632315540000|2021-09-22 12:59:00|4324|4324|4323.82|4323.82|4324|4324|4323.82|4323.82|0
1632315550000|2021-09-22 12:59:10|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|0
1632315580000|2021-09-22 12:59:40|4323.73|4323.73|4323.12|4323.12|4323.73|4323.73|4323.12|4323.12|0
1632315600000|2021-09-22 13:00:00|4322.82|4322.82|4322.45|4322.45|4322.82|4322.82|4322.45|4322.45|0
1632315610000|2021-09-22 13:00:10|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|0
1632315620000|2021-09-22 13:00:20|4322.79|4322.79|4322.54|4322.54|4322.79|4322.79|4322.49|4322.49|0
1632315630000|2021-09-22 13:00:30|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|0
1632315640000|2021-09-22 13:00:40|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|0
1632315650000|2021-09-22 13:00:50|4322.77|4322.77|4322.83|4322.83|4322.83|4322.83|4322.77|4322.77|0
1632315660000|2021-09-22 13:01:00|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|0
1632315670000|2021-09-22 13:01:10|4323.04|4323.04|4322.92|4322.92|4323.04|4323.04|4322.89|4322.89|0
1632315690000|2021-09-22 13:01:30|4322.89|4322.89|4322.94|4322.94|4322.98|4322.98|4322.89|4322.89|0
1632315720000|2021-09-22 13:02:00|4322.63|4322.63|4321.71|4321.71|4322.63|4322.63|4321.71|4321.71|0
1632315730000|2021-09-22 13:02:10|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|0
1632315750000|2021-09-22 13:02:30|4321.52|4321.52|4322.57|4322.57|4322.57|4322.57|4321.52|4321.52|0
1632315770000|2021-09-22 13:02:50|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|0
1632315790000|2021-09-22 13:03:10|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|0
1632315800000|2021-09-22 13:03:20|4322.73|4322.73|4322.79|4322.79|4322.79|4322.79|4322.73|4322.73|0
1632315810000|2021-09-22 13:03:30|4323.27|4323.27|4323.57|4323.57|4323.57|4323.57|4323.27|4323.27|0
1632315820000|2021-09-22 13:03:40|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|0
1632315840000|2021-09-22 13:04:00|4322.88|4322.88|4322.92|4322.92|4322.92|4322.92|4322.88|4322.88|0
1632315850000|2021-09-22 13:04:10|4322.77|4322.77|4322.75|4322.75|4322.77|4322.77|4322.75|4322.75|0
1632315860000|2021-09-22 13:04:20|4322.44|4322.44|4322.14|4322.14|4322.44|4322.44|4322.14|4322.14|0
1632315870000|2021-09-22 13:04:30|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|0
1632315890000|2021-09-22 13:04:50|4321.91|4321.91|4322.5|4322.5|4322.5|4322.5|4321.91|4321.91|0
1632315900000|2021-09-22 13:05:00|4322.46|4322.46|4322.57|4322.57|4322.57|4322.57|4322.46|4322.46|0
1632315910000|2021-09-22 13:05:10|4322.27|4322.27|4322.25|4322.25|4322.27|4322.27|4322.25|4322.25|0
1632315940000|2021-09-22 13:05:40|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|0
1632315950000|2021-09-22 13:05:50|4322.1|4322.1|4321.95|4321.95|4322.1|4322.1|4321.95|4321.95|0
1632315960000|2021-09-22 13:06:00|4321.8|4321.8|4321.71|4321.71|4321.8|4321.8|4321.41|4321.41|0
1632315990000|2021-09-22 13:06:30|4322.15|4322.15|4322.76|4322.76|4322.76|4322.76|4322.15|4322.15|0
1632316000000|2021-09-22 13:06:40|4322.61|4322.61|4322.66|4322.66|4322.66|4322.66|4322.61|4322.61|0
1632316010000|2021-09-22 13:06:50|4322.89|4322.89|4322.54|4322.54|4322.89|4322.89|4322.54|4322.54|0
1632316020000|2021-09-22 13:07:00|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|0
1632316040000|2021-09-22 13:07:20|4322.69|4322.69|4321.94|4321.94|4322.69|4322.69|4321.94|4321.94|0
1632316050000|2021-09-22 13:07:30|4322.12|4322.12|4322.17|4322.17|4322.17|4322.17|4322.12|4322.12|0
1632316070000|2021-09-22 13:07:50|4322.11|4322.11|4321.96|4321.96|4322.11|4322.11|4321.96|4321.96|0
1632316080000|2021-09-22 13:08:00|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|0
1632316100000|2021-09-22 13:08:20|4322.09|4322.09|4321.79|4321.79|4322.09|4322.09|4321.79|4321.79|0
1632316110000|2021-09-22 13:08:30|4321.48|4321.48|4321.37|4321.37|4321.48|4321.48|4321.37|4321.37|0
1632316120000|2021-09-22 13:08:40|4321.22|4321.22|4321.05|4321.05|4321.22|4321.22|4321.05|4321.05|0
1632316130000|2021-09-22 13:08:50|4321.35|4321.35|4321.93|4321.93|4321.93|4321.93|4321.22|4321.22|0
1632316140000|2021-09-22 13:09:00|4322.08|4322.08|4322.12|4322.12|4322.12|4322.12|4322.04|4322.04|0
1632316160000|2021-09-22 13:09:20|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|0
1632316180000|2021-09-22 13:09:40|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|0
1632316190000|2021-09-22 13:09:50|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|0
1632316220000|2021-09-22 13:10:20|4322.14|4322.14|4322.19|4322.19|4322.19|4322.19|4322.14|4322.14|0
1632316240000|2021-09-22 13:10:40|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|0
1632316280000|2021-09-22 13:11:20|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|0
1632316290000|2021-09-22 13:11:30|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|0
1632316300000|2021-09-22 13:11:40|4322.63|4322.63|4322.93|4322.93|4322.93|4322.93|4322.63|4322.63|0
1632316320000|2021-09-22 13:12:00|4322.9|4322.9|4322.88|4322.88|4322.9|4322.9|4322.88|4322.88|0
1632316340000|2021-09-22 13:12:20|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|0
1632316350000|2021-09-22 13:12:30|4322.28|4322.28|4322.33|4322.33|4322.33|4322.33|4322.28|4322.28|0
1632316360000|2021-09-22 13:12:40|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|0
1632316390000|2021-09-22 13:13:10|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1632316400000|2021-09-22 13:13:20|4322.52|4322.52|4322.43|4322.43|4322.52|4322.52|4322.43|4322.43|0
1632316410000|2021-09-22 13:13:30|4322.37|4322.37|4321.16|4321.16|4322.4|4322.4|4321.16|4321.16|0
1632316420000|2021-09-22 13:13:40|4320.86|4320.86|4320.55|4320.55|4320.86|4320.86|4320.55|4320.55|0
1632316430000|2021-09-22 13:13:50|4321.16|4321.16|4321.43|4321.43|4321.43|4321.43|4320.98|4320.98|0
1632316440000|2021-09-22 13:14:00|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|0
1632316470000|2021-09-22 13:14:30|4321.82|4321.82|4321.92|4321.92|4321.92|4321.92|4321.82|4321.82|0
1632316480000|2021-09-22 13:14:40|4322.22|4322.22|4322.08|4322.08|4322.37|4322.37|4322.08|4322.08|0
1632316490000|2021-09-22 13:14:50|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|0
1632316500000|2021-09-22 13:15:00|4322.77|4322.77|4322.32|4322.32|4322.77|4322.77|4322.26|4322.26|0
1632316510000|2021-09-22 13:15:10|4322.02|4322.02|4321.42|4321.42|4322.02|4322.02|4321.42|4321.42|0
1632316520000|2021-09-22 13:15:20|4321.72|4321.72|4322.07|4322.07|4322.19|4322.19|4321.72|4321.72|0
1632316540000|2021-09-22 13:15:40|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|0
1632316550000|2021-09-22 13:15:50|4322.13|4322.13|4321.94|4321.94|4322.25|4322.25|4321.94|4321.94|0
1632316560000|2021-09-22 13:16:00|4322.03|4322.03|4322.33|4322.33|4322.33|4322.33|4322.03|4322.03|0
1632316580000|2021-09-22 13:16:20|4322.78|4322.78|4322.93|4322.93|4322.93|4322.93|4322.78|4322.78|0
1632316600000|2021-09-22 13:16:40|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|0
1632316610000|2021-09-22 13:16:50|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|0
1632316620000|2021-09-22 13:17:00|4322.49|4322.49|4322.28|4322.28|4322.49|4322.49|4322.28|4322.28|0
1632316630000|2021-09-22 13:17:10|4322.26|4322.26|4322.26|4322.26|4322.26|4322.26|4322.26|4322.26|0
1632316640000|2021-09-22 13:17:20|4321.96|4321.96|4321.96|4321.96|4322.26|4322.26|4321.96|4321.96|0
1632316650000|2021-09-22 13:17:30|4322.26|4322.26|4322.26|4322.26|4322.26|4322.26|4322.26|4322.26|0
1632316660000|2021-09-22 13:17:40|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|0
1632316680000|2021-09-22 13:18:00|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|0
1632316690000|2021-09-22 13:18:10|4322.49|4322.49|4322.38|4322.38|4322.49|4322.49|4322.38|4322.38|0
1632316700000|2021-09-22 13:18:20|4322.08|4322.08|4322.38|4322.38|4322.38|4322.38|4322.08|4322.08|0
1632316710000|2021-09-22 13:18:30|4322.53|4322.53|4322.98|4322.98|4322.98|4322.98|4322.53|4322.53|0
1632316720000|2021-09-22 13:18:40|4322.67|4322.67|4321.74|4321.74|4322.73|4322.73|4321.74|4321.74|0
1632316730000|2021-09-22 13:18:50|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|0
1632316760000|2021-09-22 13:19:20|4321.99|4321.99|4322.1|4322.1|4322.1|4322.1|4321.99|4321.99|0
1632316770000|2021-09-22 13:19:30|4322.4|4322.4|4322.35|4322.35|4322.4|4322.4|4322.35|4322.35|0
1632316780000|2021-09-22 13:19:40|4322.65|4322.65|4322.7|4322.7|4322.7|4322.7|4322.65|4322.65|0
1632316800000|2021-09-22 13:20:00|4322.4|4322.4|4322.34|4322.34|4322.4|4322.4|4322.34|4322.34|0
1632316810000|2021-09-22 13:20:10|4322.64|4322.64|4322.49|4322.49|4322.64|4322.64|4322.49|4322.49|0
1632316830000|2021-09-22 13:20:30|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|0
1632316840000|2021-09-22 13:20:40|4322.29|4322.29|4322.29|4322.29|4322.29|4322.29|4322.29|4322.29|0
1632316850000|2021-09-22 13:20:50|4322.33|4322.33|4322.29|4322.29|4322.33|4322.33|4322.29|4322.29|0
1632316860000|2021-09-22 13:21:00|4322.58|4322.58|4322.73|4322.73|4322.73|4322.73|4322.58|4322.58|0
1632316870000|2021-09-22 13:21:10|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|0
1632316880000|2021-09-22 13:21:20|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|0
1632316900000|2021-09-22 13:21:40|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|0
1632316920000|2021-09-22 13:22:00|4322.17|4322.17|4322.12|4322.12|4322.17|4322.17|4322.12|4322.12|0
1632316960000|2021-09-22 13:22:40|4322.23|4322.23|4322.21|4322.21|4322.27|4322.27|4322.16|4322.16|0
1632316970000|2021-09-22 13:22:50|4322.16|4322.16|4322.21|4322.21|4322.21|4322.21|4322.16|4322.16|0
1632316980000|2021-09-22 13:23:00|4322.33|4322.33|4322.27|4322.27|4322.33|4322.33|4322.27|4322.27|0
1632317010000|2021-09-22 13:23:30|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|0
1632317030000|2021-09-22 13:23:50|4322.27|4322.27|4322.39|4322.39|4322.39|4322.39|4322.27|4322.27|0
1632317040000|2021-09-22 13:24:00|4322.45|4322.45|4322.65|4322.65|4322.71|4322.71|4322.45|4322.45|0
1632317050000|2021-09-22 13:24:10|4322.67|4322.67|4323.06|4323.06|4323.06|4323.06|4322.67|4322.67|0
1632317060000|2021-09-22 13:24:20|4323.08|4323.08|4323.25|4323.25|4323.25|4323.25|4323.08|4323.08|0
1632317090000|2021-09-22 13:24:50|4322.95|4322.95|4322.48|4322.48|4322.95|4322.95|4322.44|4322.44|0
1632317100000|2021-09-22 13:25:00|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|0
1632317110000|2021-09-22 13:25:10|4322.48|4322.48|4322.09|4322.09|4322.48|4322.48|4322.09|4322.09|0
1632317120000|2021-09-22 13:25:20|4322.14|4322.14|4321.72|4321.72|4322.14|4322.14|4321.54|4321.54|0
1632317130000|2021-09-22 13:25:30|4321.94|4321.94|4321.64|4321.64|4321.94|4321.94|4321.64|4321.64|0
1632317140000|2021-09-22 13:25:40|4321.62|4321.62|4322.05|4322.05|4322.14|4322.14|4321.62|4321.62|0
1632317150000|2021-09-22 13:25:50|4322.11|4322.11|4322.17|4322.17|4322.2|4322.2|4322.11|4322.11|0
1632317160000|2021-09-22 13:26:00|4322.22|4322.22|4322.55|4322.55|4322.55|4322.55|4322.22|4322.22|0
1632317170000|2021-09-22 13:26:10|4322.66|4322.66|4322.16|4322.16|4322.66|4322.66|4322.16|4322.16|0
1632317180000|2021-09-22 13:26:20|4322.25|4322.25|4322.55|4322.55|4322.55|4322.55|4322.25|4322.25|0
1632317190000|2021-09-22 13:26:30|4322.64|4322.64|4322.49|4322.49|4322.64|4322.64|4322.49|4322.49|0
1632317220000|2021-09-22 13:27:00|4322.44|4322.44|4322.52|4322.52|4322.52|4322.52|4322.44|4322.44|0
1632317230000|2021-09-22 13:27:10|4322.41|4322.41|4322.21|4322.21|4322.41|4322.41|4322.21|4322.21|0
1632317250000|2021-09-22 13:27:30|4322.15|4322.15|4322.09|4322.09|4322.15|4322.15|4322.09|4322.09|0
1632317260000|2021-09-22 13:27:40|4322.7|4322.7|4323.11|4323.11|4323.11|4323.11|4322.7|4322.7|0
1632317270000|2021-09-22 13:27:50|4323.05|4323.05|4323.72|4323.72|4323.72|4323.72|4322.96|4322.96|0
1632317280000|2021-09-22 13:28:00|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|0
1632317300000|2021-09-22 13:28:20|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|0
1632317310000|2021-09-22 13:28:30|4322.96|4322.96|4322.96|4322.96|4323.02|4323.02|4322.96|4322.96|0
1632317320000|2021-09-22 13:28:40|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|0
1632317340000|2021-09-22 13:29:00|4322.81|4322.81|4323.11|4323.11|4323.11|4323.11|4322.81|4322.81|0
1632317350000|2021-09-22 13:29:10|4322.96|4322.96|4323.07|4323.07|4323.11|4323.11|4322.96|4322.96|0
1632317360000|2021-09-22 13:29:20|4322.92|4322.92|4323.03|4323.03|4323.03|4323.03|4322.92|4322.92|0
1632317380000|2021-09-22 13:29:40|4323.09|4323.09|4323.15|4323.15|4323.15|4323.15|4323.09|4323.09|0
1632317390000|2021-09-22 13:29:50|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|0
1632317400000|2021-09-22 13:30:00|4322.99|4322.99|4322.67|4322.67|4323.29|4323.29|4321.64|4321.64|0
1632317410000|2021-09-22 13:30:10|4322.53|4322.53|4321.88|4321.88|4322.53|4322.53|4321.88|4321.88|0
1632317420000|2021-09-22 13:30:20|4321.27|4321.27|4320.88|4320.88|4321.27|4321.27|4320.88|4320.88|0
1632317430000|2021-09-22 13:30:30|4320.86|4320.86|4320.78|4320.78|4321.46|4321.46|4320.78|4320.78|0
1632317440000|2021-09-22 13:30:40|4321.08|4321.08|4320.03|4320.03|4321.08|4321.08|4320.03|4320.03|0
1632317450000|2021-09-22 13:30:50|4319.43|4319.43|4319.98|4319.98|4320.03|4320.03|4319.13|4319.13|0
1632317460000|2021-09-22 13:31:00|4320.28|4320.28|4321.1|4321.1|4321.12|4321.12|4320.21|4320.21|0
1632317470000|2021-09-22 13:31:10|4321.19|4321.19|4321.86|4321.86|4321.86|4321.86|4321.04|4321.04|0
1632317490000|2021-09-22 13:31:30|4321.56|4321.56|4321.47|4321.47|4321.56|4321.56|4321.47|4321.47|0
1632317500000|2021-09-22 13:31:40|4321.38|4321.38|4322.95|4322.95|4322.95|4322.95|4321.38|4321.38|0
1632317510000|2021-09-22 13:31:50|4323.04|4323.04|4323.19|4323.19|4323.19|4323.19|4323.04|4323.04|0
1632317520000|2021-09-22 13:32:00|4323.23|4323.23|4322.85|4322.85|4323.27|4323.27|4322.77|4322.77|0
1632317540000|2021-09-22 13:32:20|4323|4323|4323.3|4323.3|4323.3|4323.3|4323|4323|0
1632317550000|2021-09-22 13:32:30|4323|4323|4322.7|4322.7|4323|4323|4322.1|4322.1|0
1632317560000|2021-09-22 13:32:40|4323|4323|4323|4323|4323|4323|4322.7|4322.7|0
1632317570000|2021-09-22 13:32:50|4322.97|4322.97|4322.92|4322.92|4322.97|4322.97|4322.86|4322.86|0
1632317580000|2021-09-22 13:33:00|4322.86|4322.86|4322.84|4322.84|4322.9|4322.9|4322.84|4322.84|0
1632317590000|2021-09-22 13:33:10|4322.79|4322.79|4323.56|4323.56|4323.86|4323.86|4322.79|4322.79|0
1632317600000|2021-09-22 13:33:20|4322.96|4322.96|4322.39|4322.39|4322.96|4322.96|4322.09|4322.09|0
1632317610000|2021-09-22 13:33:30|4322.42|4322.42|4323.82|4323.82|4323.82|4323.82|4322.42|4322.42|0
1632317630000|2021-09-22 13:33:50|4323.52|4323.52|4323.82|4323.82|4323.82|4323.82|4323.52|4323.52|0
1632317640000|2021-09-22 13:34:00|4324.05|4324.05|4322.77|4322.77|4324.27|4324.27|4322.77|4322.77|0
1632317650000|2021-09-22 13:34:10|4322.17|4322.17|4321.44|4321.44|4322.17|4322.17|4321.44|4321.44|0
1632317660000|2021-09-22 13:34:20|4321.74|4321.74|4321.77|4321.77|4321.77|4321.77|4321.74|4321.74|0
1632317670000|2021-09-22 13:34:30|4321.74|4321.74|4322.01|4322.01|4322.26|4322.26|4321.65|4321.65|0
1632317680000|2021-09-22 13:34:40|4321.92|4321.92|4321.64|4321.64|4321.92|4321.92|4321.49|4321.49|0
1632317690000|2021-09-22 13:34:50|4321.6|4321.6|4321.62|4321.62|4321.62|4321.62|4321.6|4321.6|0
1632317700000|2021-09-22 13:35:00|4321.02|4321.02|4320.57|4320.57|4321.02|4321.02|4319.82|4319.82|0
1632317710000|2021-09-22 13:35:10|4320.87|4320.87|4320.72|4320.72|4320.87|4320.87|4320.57|4320.57|0
1632317720000|2021-09-22 13:35:20|4320.69|4320.69|4321.41|4321.41|4321.41|4321.41|4320.69|4320.69|0
1632317730000|2021-09-22 13:35:30|4321.39|4321.39|4320.24|4320.24|4321.39|4321.39|4320.13|4320.13|0
1632317740000|2021-09-22 13:35:40|4320.3|4320.3|4320.77|4320.77|4320.77|4320.77|4320.3|4320.3|0
1632317750000|2021-09-22 13:35:50|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|0
1632317760000|2021-09-22 13:36:00|4321.39|4321.39|4320.6|4320.6|4321.39|4321.39|4320.6|4320.6|0
1632317770000|2021-09-22 13:36:10|4320.3|4320.3|4319.99|4319.99|4320.3|4320.3|4319.99|4319.99|0
1632317780000|2021-09-22 13:36:20|4320.3|4320.3|4321.29|4321.29|4321.29|4321.29|4320.3|4320.3|0
1632317790000|2021-09-22 13:36:30|4321.36|4321.36|4321.45|4321.45|4321.45|4321.45|4321.36|4321.36|0
1632317800000|2021-09-22 13:36:40|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|0
1632317810000|2021-09-22 13:36:50|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|0
1632317820000|2021-09-22 13:37:00|4321.39|4321.39|4320.04|4320.04|4321.39|4321.39|4320.04|4320.04|0
1632317830000|2021-09-22 13:37:10|4320.34|4320.34|4320.29|4320.29|4320.46|4320.46|4320.04|4320.04|0
1632317840000|2021-09-22 13:37:20|4319.98|4319.98|4320.38|4320.38|4320.38|4320.38|4319.78|4319.78|0
1632317850000|2021-09-22 13:37:30|4320.08|4320.08|4319.48|4319.48|4320.08|4320.08|4318.79|4318.79|0
1632317860000|2021-09-22 13:37:40|4319.63|4319.63|4319.43|4319.43|4319.63|4319.63|4319.43|4319.43|0
1632317870000|2021-09-22 13:37:50|4319.13|4319.13|4319.28|4319.28|4319.28|4319.28|4318.98|4318.98|0
1632317880000|2021-09-22 13:38:00|4319.58|4319.58|4319.47|4319.47|4319.58|4319.58|4319.43|4319.43|0
1632317890000|2021-09-22 13:38:10|4319.17|4319.17|4319.47|4319.47|4319.47|4319.47|4319.17|4319.17|0
1632317900000|2021-09-22 13:38:20|4319.52|4319.52|4321.09|4321.09|4321.23|4321.23|4319.52|4319.52|0
1632317910000|2021-09-22 13:38:30|4321.2|4321.2|4320.6|4320.6|4321.2|4321.2|4320.15|4320.15|0
1632317920000|2021-09-22 13:38:40|4320.54|4320.54|4320.54|4320.54|4320.54|4320.54|4320.54|4320.54|0
1632317930000|2021-09-22 13:38:50|4320.39|4320.39|4321.11|4321.11|4321.11|4321.11|4320.09|4320.09|0
1632317940000|2021-09-22 13:39:00|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|0
1632317960000|2021-09-22 13:39:20|4320.95|4320.95|4321.14|4321.14|4321.14|4321.14|4320.83|4320.83|0
1632317980000|2021-09-22 13:39:40|4321.44|4321.44|4321.82|4321.82|4322.34|4322.34|4321.44|4321.44|0
1632317990000|2021-09-22 13:39:50|4321.21|4321.21|4321.12|4321.12|4321.21|4321.21|4321.12|4321.12|0
1632318000000|2021-09-22 13:40:00|4320.82|4320.82|4319.59|4319.59|4321.12|4321.12|4319.59|4319.59|0
1632318010000|2021-09-22 13:40:10|4319.29|4319.29|4319.63|4319.63|4319.96|4319.96|4319.29|4319.29|0
1632318020000|2021-09-22 13:40:20|4319.58|4319.58|4319.88|4319.88|4319.88|4319.88|4319.58|4319.58|0
1632318030000|2021-09-22 13:40:30|4319.99|4319.99|4319.12|4319.12|4320.02|4320.02|4319.12|4319.12|0
1632318040000|2021-09-22 13:40:40|4318.52|4318.52|4319.42|4319.42|4319.42|4319.42|4318.52|4318.52|0
1632318050000|2021-09-22 13:40:50|4319.12|4319.12|4319.07|4319.07|4319.12|4319.12|4319.07|4319.07|0
1632318060000|2021-09-22 13:41:00|4318.47|4318.47|4318.42|4318.42|4318.47|4318.47|4318.42|4318.42|0
1632318070000|2021-09-22 13:41:10|4318.72|4318.72|4319.02|4319.02|4319.02|4319.02|4318.72|4318.72|0
1632318080000|2021-09-22 13:41:20|4318.42|4318.42|4318.51|4318.51|4318.51|4318.51|4318.4|4318.4|0
1632318090000|2021-09-22 13:41:30|4318.21|4318.21|4318.15|4318.15|4318.45|4318.45|4317.85|4317.85|0
1632318100000|2021-09-22 13:41:40|4318.75|4318.75|4318.87|4318.87|4318.87|4318.87|4318.75|4318.75|0
1632318110000|2021-09-22 13:41:50|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|0
1632318120000|2021-09-22 13:42:00|4319.56|4319.56|4318.8|4318.8|4319.56|4319.56|4318.8|4318.8|0
1632318130000|2021-09-22 13:42:10|4319.1|4319.1|4319.9|4319.9|4319.99|4319.99|4319.1|4319.1|0
1632318140000|2021-09-22 13:42:20|4320.04|4320.04|4319.95|4319.95|4320.04|4320.04|4319.95|4319.95|0
1632318150000|2021-09-22 13:42:30|4319.91|4319.91|4320.22|4320.22|4320.22|4320.22|4319.87|4319.87|0
1632318160000|2021-09-22 13:42:40|4320.1|4320.1|4320.16|4320.16|4320.16|4320.16|4320.1|4320.1|0
1632318170000|2021-09-22 13:42:50|4320.6|4320.6|4320.9|4320.9|4320.9|4320.9|4320.6|4320.6|0
1632318180000|2021-09-22 13:43:00|4320.94|4320.94|4319.51|4319.51|4320.94|4320.94|4319.51|4319.51|0
1632318210000|2021-09-22 13:43:30|4319.53|4319.53|4319.59|4319.59|4319.59|4319.59|4319.53|4319.53|0
1632318220000|2021-09-22 13:43:40|4319.53|4319.53|4319.66|4319.66|4319.66|4319.66|4319.23|4319.23|0
1632318230000|2021-09-22 13:43:50|4319.36|4319.36|4318.45|4318.45|4319.36|4319.36|4318.45|4318.45|0
1632318240000|2021-09-22 13:44:00|4318.3|4318.3|4318.85|4318.85|4318.85|4318.85|4318.2|4318.2|0
1632318250000|2021-09-22 13:44:10|4319.75|4319.75|4320.05|4320.05|4320.05|4320.05|4319.66|4319.66|0
1632318260000|2021-09-22 13:44:20|4319.45|4319.45|4319.45|4319.45|4319.45|4319.45|4319.45|4319.45|0
1632318270000|2021-09-22 13:44:30|4320.05|4320.05|4320.27|4320.27|4320.35|4320.35|4320.05|4320.05|0
1632318280000|2021-09-22 13:44:40|4320.3|4320.3|4319.69|4319.69|4320.3|4320.3|4319.69|4319.69|0
1632318300000|2021-09-22 13:45:00|4319.39|4319.39|4320.33|4320.33|4320.33|4320.33|4319.28|4319.28|0
1632318310000|2021-09-22 13:45:10|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|0
1632318320000|2021-09-22 13:45:20|4320.93|4320.93|4321.53|4321.53|4321.53|4321.53|4320.93|4320.93|0
1632318330000|2021-09-22 13:45:30|4321.38|4321.38|4321.96|4321.96|4322.08|4322.08|4321.38|4321.38|0
1632318340000|2021-09-22 13:45:40|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|0
1632318350000|2021-09-22 13:45:50|4321.74|4321.74|4322.34|4322.34|4322.34|4322.34|4321.74|4321.74|0
1632318360000|2021-09-22 13:46:00|4322.64|4322.64|4322.04|4322.04|4322.64|4322.64|4322.04|4322.04|0
1632318380000|2021-09-22 13:46:20|4321.74|4321.74|4321.74|4321.74|4322.04|4322.04|4321.74|4321.74|0
1632318390000|2021-09-22 13:46:30|4322.04|4322.04|4322.34|4322.34|4322.34|4322.34|4322.04|4322.04|0
1632318410000|2021-09-22 13:46:50|4322.04|4322.04|4320.57|4320.57|4322.04|4322.04|4320.57|4320.57|0
1632318420000|2021-09-22 13:47:00|4320.52|4320.52|4319.96|4319.96|4320.56|4320.56|4319.92|4319.92|0
1632318430000|2021-09-22 13:47:10|4320.13|4320.13|4320.13|4320.13|4320.13|4320.13|4320.13|4320.13|0
1632318440000|2021-09-22 13:47:20|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|0
1632318450000|2021-09-22 13:47:30|4321.34|4321.34|4322.24|4322.24|4322.24|4322.24|4321.34|4321.34|0
1632318460000|2021-09-22 13:47:40|4321.64|4321.64|4321.73|4321.73|4321.73|4321.73|4321.49|4321.49|0
1632318470000|2021-09-22 13:47:50|4322.03|4322.03|4322.34|4322.34|4322.34|4322.34|4322.03|4322.03|0
1632318480000|2021-09-22 13:48:00|4322.64|4322.64|4322.94|4322.94|4322.94|4322.94|4322.64|4322.64|0
1632318490000|2021-09-22 13:48:10|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|0
1632318500000|2021-09-22 13:48:20|4322.75|4322.75|4321.74|4321.74|4322.75|4322.75|4321.74|4321.74|0
1632318510000|2021-09-22 13:48:30|4322.04|4322.04|4321.74|4321.74|4322.04|4322.04|4321.74|4321.74|0
1632318520000|2021-09-22 13:48:40|4321.56|4321.56|4320.73|4320.73|4321.56|4321.56|4320.73|4320.73|0
1632318530000|2021-09-22 13:48:50|4320.68|4320.68|4320.36|4320.36|4320.68|4320.68|4320.36|4320.36|0
1632318540000|2021-09-22 13:49:00|4320.41|4320.41|4320.71|4320.71|4320.71|4320.71|4320.41|4320.41|0
1632318550000|2021-09-22 13:49:10|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|0
1632318560000|2021-09-22 13:49:20|4320.7|4320.7|4320.82|4320.82|4321.12|4321.12|4320.52|4320.52|0
1632318570000|2021-09-22 13:49:30|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|0
1632318580000|2021-09-22 13:49:40|4320.95|4320.95|4320.57|4320.57|4321.21|4321.21|4320.57|4320.57|0
1632318600000|2021-09-22 13:50:00|4320.87|4320.87|4320.61|4320.61|4320.91|4320.91|4320.61|4320.61|0
1632318610000|2021-09-22 13:50:10|4319.86|4319.86|4319.95|4319.95|4320.39|4320.39|4319.74|4319.74|0
1632318620000|2021-09-22 13:50:20|4319.81|4319.81|4318.94|4318.94|4319.81|4319.81|4318.79|4318.79|0
1632318640000|2021-09-22 13:50:40|4319|4319|4318.55|4318.55|4319|4319|4318.24|4318.24|0
1632318650000|2021-09-22 13:50:50|4318.24|4318.24|4318.2|4318.2|4318.24|4318.24|4318.2|4318.2|0
1632318660000|2021-09-22 13:51:00|4317.9|4317.9|4318.5|4318.5|4318.5|4318.5|4317.9|4317.9|0
1632318670000|2021-09-22 13:51:10|4318.61|4318.61|4318.59|4318.59|4318.61|4318.61|4318.55|4318.55|0
1632318680000|2021-09-22 13:51:20|4318.63|4318.63|4318.63|4318.63|4318.63|4318.63|4318.63|4318.63|0
1632318690000|2021-09-22 13:51:30|4318.57|4318.57|4318.19|4318.19|4318.63|4318.63|4318.19|4318.19|0
1632318700000|2021-09-22 13:51:40|4318.05|4318.05|4318.5|4318.5|4318.5|4318.5|4318.05|4318.05|0
1632318710000|2021-09-22 13:51:50|4318.8|4318.8|4318.48|4318.48|4318.8|4318.8|4318.48|4318.48|0
1632318720000|2021-09-22 13:52:00|4318.39|4318.39|4317.23|4317.23|4318.39|4318.39|4317.23|4317.23|0
1632318730000|2021-09-22 13:52:10|4317.08|4317.08|4317.38|4317.38|4317.38|4317.38|4317.08|4317.08|0
1632318740000|2021-09-22 13:52:20|4317.29|4317.29|4316.52|4316.52|4317.29|4317.29|4316.52|4316.52|0
1632318750000|2021-09-22 13:52:30|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|0
1632318760000|2021-09-22 13:52:40|4316.91|4316.91|4316.61|4316.61|4316.91|4316.91|4315.7|4315.7|0
1632318770000|2021-09-22 13:52:50|4316.91|4316.91|4316.65|4316.65|4316.95|4316.95|4316.65|4316.65|0
1632318780000|2021-09-22 13:53:00|4316.8|4316.8|4316.5|4316.5|4316.8|4316.8|4316.5|4316.5|0
1632318790000|2021-09-22 13:53:10|4316.61|4316.61|4316.86|4316.86|4316.86|4316.86|4316.56|4316.56|0
1632318800000|2021-09-22 13:53:20|4317.16|4317.16|4316.86|4316.86|4317.16|4317.16|4316.26|4316.26|0
1632318810000|2021-09-22 13:53:30|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|0
1632318820000|2021-09-22 13:53:40|4317.16|4317.16|4317.25|4317.25|4317.46|4317.46|4317.16|4317.16|0
1632318830000|2021-09-22 13:53:50|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|0
1632318840000|2021-09-22 13:54:00|4316.5|4316.5|4316.07|4316.07|4316.5|4316.5|4316.05|4316.05|0
1632318850000|2021-09-22 13:54:10|4316.37|4316.37|4316.67|4316.67|4316.67|4316.67|4316.37|4316.37|0
1632318860000|2021-09-22 13:54:20|4316.56|4316.56|4317.16|4317.16|4317.16|4317.16|4316.56|4316.56|0
1632318870000|2021-09-22 13:54:30|4317.31|4317.31|4318.49|4318.49|4318.49|4318.49|4317.31|4317.31|0
1632318880000|2021-09-22 13:54:40|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|0
1632318890000|2021-09-22 13:54:50|4318.84|4318.84|4318.99|4318.99|4318.99|4318.99|4318.84|4318.84|0
1632318900000|2021-09-22 13:55:00|4319.08|4319.08|4319.12|4319.12|4319.38|4319.38|4318.86|4318.86|0
1632318910000|2021-09-22 13:55:10|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|0
1632318920000|2021-09-22 13:55:20|4319.33|4319.33|4319.57|4319.57|4319.57|4319.57|4319.33|4319.33|0
1632318930000|2021-09-22 13:55:30|4319.65|4319.65|4319.74|4319.74|4319.74|4319.74|4319.65|4319.65|0
1632318940000|2021-09-22 13:55:40|4319.86|4319.86|4319.9|4319.9|4319.9|4319.9|4319.86|4319.86|0
1632318950000|2021-09-22 13:55:50|4319.95|4319.95|4320.16|4320.16|4320.77|4320.77|4319.95|4319.95|0
1632318960000|2021-09-22 13:56:00|4320.25|4320.25|4321.2|4321.2|4321.22|4321.22|4320.25|4320.25|0
1632318970000|2021-09-22 13:56:10|4321.34|4321.34|4321.66|4321.66|4321.66|4321.66|4321.34|4321.34|0
1632318980000|2021-09-22 13:56:20|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|0
1632318990000|2021-09-22 13:56:30|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|0
1632319000000|2021-09-22 13:56:40|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|0
1632319010000|2021-09-22 13:56:50|4322.89|4322.89|4322.98|4322.98|4322.98|4322.98|4322.89|4322.89|0
1632319020000|2021-09-22 13:57:00|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|0
1632319030000|2021-09-22 13:57:10|4323.19|4323.19|4323.45|4323.45|4323.49|4323.49|4323.19|4323.19|0
1632319040000|2021-09-22 13:57:20|4323.41|4323.41|4323.67|4323.67|4323.67|4323.67|4323.35|4323.35|0
1632319050000|2021-09-22 13:57:30|4323.37|4323.37|4323.17|4323.17|4323.37|4323.37|4323.17|4323.17|0
1632319060000|2021-09-22 13:57:40|4323.47|4323.47|4323.23|4323.23|4323.53|4323.53|4323.23|4323.23|0
1632319070000|2021-09-22 13:57:50|4323.14|4323.14|4323.65|4323.65|4323.65|4323.65|4323.05|4323.05|0
1632319080000|2021-09-22 13:58:00|4323.56|4323.56|4323.56|4323.56|4323.56|4323.56|4323.56|4323.56|0
1632319090000|2021-09-22 13:58:10|4323.95|4323.95|4324|4324|4324.04|4324.04|4323.95|4323.95|0
1632319100000|2021-09-22 13:58:20|4324.04|4324.04|4324.39|4324.39|4324.39|4324.39|4324.04|4324.04|0
1632319110000|2021-09-22 13:58:30|4324.09|4324.09|4323.33|4323.33|4324.09|4324.09|4323.33|4323.33|0
1632319120000|2021-09-22 13:58:40|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|0
1632319130000|2021-09-22 13:58:50|4322.98|4322.98|4322.98|4322.98|4322.98|4322.98|4322.98|4322.98|0
1632319140000|2021-09-22 13:59:00|4322.07|4322.07|4322.37|4322.37|4322.37|4322.37|4322.07|4322.07|0
1632319150000|2021-09-22 13:59:10|4322.28|4322.28|4321.98|4321.98|4322.28|4322.28|4321.98|4321.98|0
1632319160000|2021-09-22 13:59:20|4321.68|4321.68|4322.13|4322.13|4322.59|4322.59|4321.68|4321.68|0
1632319170000|2021-09-22 13:59:30|4322.73|4322.73|4322.13|4322.13|4322.73|4322.73|4322.13|4322.13|0
1632319190000|2021-09-22 13:59:50|4322.07|4322.07|4321.88|4321.88|4322.07|4322.07|4321.28|4321.28|0
1632319200000|2021-09-22 14:00:00|4321.92|4321.92|4321.62|4321.62|4321.92|4321.92|4321.62|4321.62|0
1632319210000|2021-09-22 14:00:10|4321.92|4321.92|4322.67|4322.67|4322.67|4322.67|4321.46|4321.46|0
1632319220000|2021-09-22 14:00:20|4321.76|4321.76|4322.07|4322.07|4322.07|4322.07|4321.76|4321.76|0
1632319230000|2021-09-22 14:00:30|4322.16|4322.16|4320.95|4320.95|4322.16|4322.16|4320.65|4320.65|0
1632319240000|2021-09-22 14:00:40|4321.25|4321.25|4320.3|4320.3|4321.55|4321.55|4320.3|4320.3|0
1632319250000|2021-09-22 14:00:50|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|0
1632319260000|2021-09-22 14:01:00|4320.51|4320.51|4320.81|4320.81|4321.11|4321.11|4320.51|4320.51|0
1632319270000|2021-09-22 14:01:10|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|0
1632319280000|2021-09-22 14:01:20|4320.57|4320.57|4321.17|4321.17|4321.17|4321.17|4320.57|4320.57|0
1632319290000|2021-09-22 14:01:30|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|0
1632319300000|2021-09-22 14:01:40|4320.71|4320.71|4321.11|4321.11|4321.71|4321.71|4320.71|4320.71|0
1632319310000|2021-09-22 14:01:50|4320.96|4320.96|4321.26|4321.26|4321.26|4321.26|4320.66|4320.66|0
1632319320000|2021-09-22 14:02:00|4320.96|4320.96|4321.56|4321.56|4321.56|4321.56|4320.96|4320.96|0
1632319330000|2021-09-22 14:02:10|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|0
1632319340000|2021-09-22 14:02:20|4321.75|4321.75|4321.54|4321.54|4322.08|4322.08|4321.54|4321.54|0
1632319350000|2021-09-22 14:02:30|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|0
1632319360000|2021-09-22 14:02:40|4322.75|4322.75|4322.7|4322.7|4322.75|4322.75|4322.45|4322.45|0
1632319370000|2021-09-22 14:02:50|4322.85|4322.85|4323.45|4323.45|4323.45|4323.45|4322.85|4322.85|0
1632319380000|2021-09-22 14:03:00|4322.85|4322.85|4323.15|4323.15|4323.15|4323.15|4322.85|4322.85|0
1632319390000|2021-09-22 14:03:10|4323.33|4323.33|4321.13|4321.13|4323.33|4323.33|4321.13|4321.13|0
1632319400000|2021-09-22 14:03:20|4321.73|4321.73|4322.73|4322.73|4322.98|4322.98|4321.73|4321.73|0
1632319410000|2021-09-22 14:03:30|4322.91|4322.91|4322.78|4322.78|4323.09|4323.09|4322.61|4322.61|0
1632319430000|2021-09-22 14:03:50|4322.48|4322.48|4321.55|4321.55|4322.48|4322.48|4321.55|4321.55|0
1632319440000|2021-09-22 14:04:00|4321.4|4321.4|4320.79|4320.79|4321.4|4321.4|4320.79|4320.79|0
1632319450000|2021-09-22 14:04:10|4320.7|4320.7|4320.7|4320.7|4320.76|4320.76|4320.7|4320.7|0
1632319460000|2021-09-22 14:04:20|4320.66|4320.66|4320.43|4320.43|4320.66|4320.66|4320.43|4320.43|0
1632319470000|2021-09-22 14:04:30|4319.82|4319.82|4319.67|4319.67|4319.82|4319.82|4319.52|4319.52|0
1632319480000|2021-09-22 14:04:40|4319.59|4319.59|4319.5|4319.5|4319.59|4319.59|4319.5|4319.5|0
1632319490000|2021-09-22 14:04:50|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|0
1632319500000|2021-09-22 14:05:00|4318.75|4318.75|4319.05|4319.05|4319.35|4319.35|4318.75|4318.75|0
1632319510000|2021-09-22 14:05:10|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|0
1632319520000|2021-09-22 14:05:20|4318.68|4318.68|4318.07|4318.07|4318.68|4318.68|4318.07|4318.07|0
1632319530000|2021-09-22 14:05:30|4318.37|4318.37|4318.07|4318.07|4318.37|4318.37|4318.07|4318.07|0
1632319540000|2021-09-22 14:05:40|4318.12|4318.12|4318.01|4318.01|4318.12|4318.12|4318.01|4318.01|0
1632319550000|2021-09-22 14:05:50|4317.95|4317.95|4318.55|4318.55|4318.55|4318.55|4317.35|4317.35|0
1632319560000|2021-09-22 14:06:00|4318.53|4318.53|4319.56|4319.56|4319.56|4319.56|4318.53|4318.53|0
1632319570000|2021-09-22 14:06:10|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|0
1632319580000|2021-09-22 14:06:20|4319.17|4319.17|4320.37|4320.37|4320.37|4320.37|4319.17|4319.17|0
1632319590000|2021-09-22 14:06:30|4320.28|4320.28|4320.19|4320.19|4320.28|4320.28|4320.19|4320.19|0
1632319600000|2021-09-22 14:06:40|4320.49|4320.49|4320.17|4320.17|4320.49|4320.49|4320.17|4320.17|0
1632319610000|2021-09-22 14:06:50|4320.22|4320.22|4321.11|4321.11|4321.11|4321.11|4320|4320|0
1632319620000|2021-09-22 14:07:00|4321.29|4321.29|4320.02|4320.02|4321.29|4321.29|4319.72|4319.72|0
1632319630000|2021-09-22 14:07:10|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|0
1632319640000|2021-09-22 14:07:20|4319.77|4319.77|4320.28|4320.28|4320.28|4320.28|4319.68|4319.68|0
1632319650000|2021-09-22 14:07:30|4319.98|4319.98|4319.98|4319.98|4319.98|4319.98|4319.98|4319.98|0
1632319660000|2021-09-22 14:07:40|4319.86|4319.86|4319.82|4319.82|4319.86|4319.86|4319.82|4319.82|0
1632319670000|2021-09-22 14:07:50|4319.73|4319.73|4319.82|4319.82|4319.84|4319.84|4319.73|4319.73|0
1632319680000|2021-09-22 14:08:00|4319.93|4319.93|4320.1|4320.1|4320.1|4320.1|4319.93|4319.93|0
1632319700000|2021-09-22 14:08:20|4319.96|4319.96|4320.13|4320.13|4320.13|4320.13|4319.96|4319.96|0
1632319710000|2021-09-22 14:08:30|4319.83|4319.83|4319.68|4319.68|4319.83|4319.83|4319.68|4319.68|0
1632319720000|2021-09-22 14:08:40|4319.54|4319.54|4319.35|4319.35|4319.54|4319.54|4319.23|4319.23|0
1632319730000|2021-09-22 14:08:50|4318.9|4318.9|4317.69|4317.69|4318.9|4318.9|4317.69|4317.69|0
1632319740000|2021-09-22 14:09:00|4317.39|4317.39|4317.09|4317.09|4317.39|4317.39|4317.09|4317.09|0
1632319750000|2021-09-22 14:09:10|4316.94|4316.94|4316.49|4316.49|4316.94|4316.94|4316.49|4316.49|0
1632319760000|2021-09-22 14:09:20|4316.61|4316.61|4317.21|4317.21|4317.21|4317.21|4316.61|4316.61|0
1632319770000|2021-09-22 14:09:30|4317.32|4317.32|4317.62|4317.62|4317.62|4317.62|4317.32|4317.32|0
1632319780000|2021-09-22 14:09:40|4317.45|4317.45|4316.79|4316.79|4317.51|4317.51|4316.79|4316.79|0
1632319790000|2021-09-22 14:09:50|4316.75|4316.75|4318.07|4318.07|4318.07|4318.07|4316.75|4316.75|0
1632319800000|2021-09-22 14:10:00|4317.98|4317.98|4317.64|4317.64|4317.98|4317.98|4317.64|4317.64|0
1632319810000|2021-09-22 14:10:10|4317.93|4317.93|4318.38|4318.38|4318.38|4318.38|4317.93|4317.93|0
1632319820000|2021-09-22 14:10:20|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|0
1632319830000|2021-09-22 14:10:30|4318|4318|4317.7|4317.7|4318|4318|4317.7|4317.7|0
1632319840000|2021-09-22 14:10:40|4317.4|4317.4|4317.01|4317.01|4317.4|4317.4|4317.01|4317.01|0
1632319850000|2021-09-22 14:10:50|4316.92|4316.92|4317.22|4317.22|4317.82|4317.82|4316.92|4316.92|0
1632319860000|2021-09-22 14:11:00|4317.07|4317.07|4316.02|4316.02|4317.07|4317.07|4316.02|4316.02|0
1632319870000|2021-09-22 14:11:10|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|0
1632319880000|2021-09-22 14:11:20|4315.42|4315.42|4316.27|4316.27|4316.27|4316.27|4315.37|4315.37|0
1632319890000|2021-09-22 14:11:30|4316.3|4316.3|4315.67|4315.67|4316.3|4316.3|4315.67|4315.67|0
1632319900000|2021-09-22 14:11:40|4315.97|4315.97|4315.67|4315.67|4315.97|4315.97|4315.67|4315.67|0
1632319910000|2021-09-22 14:11:50|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|0
1632319920000|2021-09-22 14:12:00|4315.97|4315.97|4316.42|4316.42|4316.42|4316.42|4315.97|4315.97|0
1632319930000|2021-09-22 14:12:10|4316.47|4316.47|4316.44|4316.44|4316.47|4316.47|4316.44|4316.44|0
1632319950000|2021-09-22 14:12:30|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|0
1632319960000|2021-09-22 14:12:40|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|0
1632319970000|2021-09-22 14:12:50|4315.54|4315.54|4315.24|4315.24|4315.54|4315.54|4315.24|4315.24|0
1632319980000|2021-09-22 14:13:00|4315.1|4315.1|4316|4316|4316|4316|4315.1|4315.1|0
1632319990000|2021-09-22 14:13:10|4316.3|4316.3|4316.75|4316.75|4316.75|4316.75|4316.3|4316.3|0
1632320000000|2021-09-22 14:13:20|4317.04|4317.04|4317.04|4317.04|4317.04|4317.04|4317.04|4317.04|0
1632320020000|2021-09-22 14:13:40|4317.08|4317.08|4317.33|4317.33|4317.33|4317.33|4317.08|4317.08|0
1632320030000|2021-09-22 14:13:50|4317.36|4317.36|4317.68|4317.68|4317.68|4317.68|4317.36|4317.36|0
1632320040000|2021-09-22 14:14:00|4317.98|4317.98|4317.98|4317.98|4317.98|4317.98|4317.98|4317.98|0
1632320050000|2021-09-22 14:14:10|4318.28|4318.28|4318.48|4318.48|4318.5|4318.5|4318.28|4318.28|0
1632320060000|2021-09-22 14:14:20|4317.88|4317.88|4317.09|4317.09|4317.88|4317.88|4317.09|4317.09|0
1632320070000|2021-09-22 14:14:30|4317.11|4317.11|4317.41|4317.41|4317.41|4317.41|4317.11|4317.11|0
1632320080000|2021-09-22 14:14:40|4317.11|4317.11|4317|4317|4317.41|4317.41|4317|4317|0
1632320100000|2021-09-22 14:15:00|4317.3|4317.3|4317.51|4317.51|4317.51|4317.51|4317.3|4317.3|0
1632320110000|2021-09-22 14:15:10|4317.81|4317.81|4318.08|4318.08|4318.08|4318.08|4317.81|4317.81|0
1632320120000|2021-09-22 14:15:20|4318.98|4318.98|4319.66|4319.66|4319.66|4319.66|4318.98|4318.98|0
1632320130000|2021-09-22 14:15:30|4319.51|4319.51|4319.4|4319.4|4319.55|4319.55|4319.4|4319.4|0
1632320140000|2021-09-22 14:15:40|4319.55|4319.55|4319.85|4319.85|4319.85|4319.85|4319.55|4319.55|0
1632320150000|2021-09-22 14:15:50|4320.15|4320.15|4320.84|4320.84|4320.84|4320.84|4320.15|4320.15|0
1632320160000|2021-09-22 14:16:00|4321.14|4321.14|4320.66|4320.66|4321.2|4321.2|4320.66|4320.66|0
1632320170000|2021-09-22 14:16:10|4320.81|4320.81|4320.83|4320.83|4320.83|4320.83|4320.79|4320.79|0
1632320180000|2021-09-22 14:16:20|4320.79|4320.79|4320.58|4320.58|4320.97|4320.97|4320.36|4320.36|0
1632320190000|2021-09-22 14:16:30|4320.72|4320.72|4320.4|4320.4|4321.03|4321.03|4320.35|4320.35|0
1632320200000|2021-09-22 14:16:40|4321|4321|4321.63|4321.63|4321.63|4321.63|4321|4321|0
1632320210000|2021-09-22 14:16:50|4321.33|4321.33|4321.38|4321.38|4321.38|4321.38|4321.33|4321.33|0
1632320220000|2021-09-22 14:17:00|4321.69|4321.69|4321.42|4321.42|4321.99|4321.99|4321.38|4321.38|0
1632320230000|2021-09-22 14:17:10|4321.44|4321.44|4320.84|4320.84|4321.44|4321.44|4320.54|4320.54|0
1632320240000|2021-09-22 14:17:20|4320.54|4320.54|4321.74|4321.74|4321.74|4321.74|4320.54|4320.54|0
1632320250000|2021-09-22 14:17:30|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|0
1632320260000|2021-09-22 14:17:40|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|0
1632320270000|2021-09-22 14:17:50|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|0
1632320280000|2021-09-22 14:18:00|4322.19|4322.19|4322.73|4322.73|4322.78|4322.78|4321.89|4321.89|0
1632320290000|2021-09-22 14:18:10|4322.58|4322.58|4322.73|4322.73|4322.73|4322.73|4322.58|4322.58|0
1632320300000|2021-09-22 14:18:20|4322.67|4322.67|4322.07|4322.07|4322.67|4322.67|4322.07|4322.07|0
1632320310000|2021-09-22 14:18:30|4321.77|4321.77|4322.07|4322.07|4322.07|4322.07|4321.77|4321.77|0
1632320320000|2021-09-22 14:18:40|4322.37|4322.37|4322.07|4322.07|4322.37|4322.37|4322.07|4322.07|0
1632320330000|2021-09-22 14:18:50|4322.11|4322.11|4322.42|4322.42|4322.42|4322.42|4322.11|4322.11|0
1632320340000|2021-09-22 14:19:00|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|0
1632320350000|2021-09-22 14:19:10|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|0
1632320360000|2021-09-22 14:19:20|4322.72|4322.72|4322.72|4322.72|4322.72|4322.72|4322.72|4322.72|0
1632320370000|2021-09-22 14:19:30|4322.42|4322.42|4322.11|4322.11|4322.42|4322.42|4322.11|4322.11|0
1632320380000|2021-09-22 14:19:40|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|0
1632320390000|2021-09-22 14:19:50|4322.72|4322.72|4323.02|4323.02|4323.02|4323.02|4322.72|4322.72|0
1632320400000|2021-09-22 14:20:00|4323.31|4323.31|4323.14|4323.14|4323.31|4323.31|4323.14|4323.14|0
1632320410000|2021-09-22 14:20:10|4323.29|4323.29|4323.59|4323.59|4323.59|4323.59|4323.29|4323.29|0
1632320420000|2021-09-22 14:20:20|4323.89|4323.89|4324.3|4324.3|4324.5|4324.5|4323.89|4323.89|0
1632320430000|2021-09-22 14:20:30|4324.6|4324.6|4324.6|4324.6|4324.91|4324.91|4324.6|4324.6|0
1632320440000|2021-09-22 14:20:40|4324.43|4324.43|4325.33|4325.33|4325.33|4325.33|4324.43|4324.43|0
1632320450000|2021-09-22 14:20:50|4325.26|4325.26|4325.05|4325.05|4325.65|4325.65|4325.05|4325.05|0
1632320460000|2021-09-22 14:21:00|4325.35|4325.35|4323.86|4323.86|4325.35|4325.35|4323.86|4323.86|0
1632320470000|2021-09-22 14:21:10|4324.16|4324.16|4324.31|4324.31|4324.31|4324.31|4324.16|4324.16|0
1632320480000|2021-09-22 14:21:20|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|0
1632320490000|2021-09-22 14:21:30|4324.63|4324.63|4326.04|4326.04|4326.04|4326.04|4324.63|4324.63|0
1632320500000|2021-09-22 14:21:40|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|0
1632320510000|2021-09-22 14:21:50|4326.04|4326.04|4325.89|4325.89|4326.21|4326.21|4325.89|4325.89|0
1632320520000|2021-09-22 14:22:00|4325.28|4325.28|4325.22|4325.22|4325.54|4325.54|4325.16|4325.16|0
1632320530000|2021-09-22 14:22:10|4325.3|4325.3|4325.84|4325.84|4325.84|4325.84|4325.3|4325.3|0
1632320540000|2021-09-22 14:22:20|4326.14|4326.14|4326.37|4326.37|4326.37|4326.37|4326.14|4326.14|0
1632320550000|2021-09-22 14:22:30|4326.6|4326.6|4326.72|4326.72|4326.72|4326.72|4326.6|4326.6|0
1632320560000|2021-09-22 14:22:40|4327.02|4327.02|4326.99|4326.99|4327.02|4327.02|4326.9|4326.9|0
1632320570000|2021-09-22 14:22:50|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|0
1632320580000|2021-09-22 14:23:00|4327.68|4327.68|4327.49|4327.49|4327.72|4327.72|4327.49|4327.49|0
1632320590000|2021-09-22 14:23:10|4327.79|4327.79|4327.49|4327.49|4328.09|4328.09|4327.49|4327.49|0
1632320600000|2021-09-22 14:23:20|4327.58|4327.58|4327.81|4327.81|4327.81|4327.81|4327.43|4327.43|0
1632320610000|2021-09-22 14:23:30|4328.11|4328.11|4328.26|4328.26|4328.26|4328.26|4328.11|4328.11|0
1632320620000|2021-09-22 14:23:40|4328.86|4328.86|4328.56|4328.56|4328.86|4328.86|4328.56|4328.56|0
1632320630000|2021-09-22 14:23:50|4328.11|4328.11|4327.81|4327.81|4328.11|4328.11|4327.81|4327.81|0
1632320640000|2021-09-22 14:24:00|4327.51|4327.51|4327.49|4327.49|4327.51|4327.51|4327.45|4327.45|0
1632320650000|2021-09-22 14:24:10|4327.19|4327.19|4327.55|4327.55|4327.55|4327.55|4327.19|4327.19|0
1632320660000|2021-09-22 14:24:20|4327.61|4327.61|4327.3|4327.3|4327.61|4327.61|4327.3|4327.3|0
1632320670000|2021-09-22 14:24:30|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|0
1632320680000|2021-09-22 14:24:40|4327.66|4327.66|4327.81|4327.81|4328.05|4328.05|4327.66|4327.66|0
1632320690000|2021-09-22 14:24:50|4327.51|4327.51|4326.45|4326.45|4327.51|4327.51|4326.45|4326.45|0
1632320710000|2021-09-22 14:25:10|4326.51|4326.51|4326.92|4326.92|4326.92|4326.92|4326.43|4326.43|0
1632320720000|2021-09-22 14:25:20|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|0
1632320730000|2021-09-22 14:25:30|4327.67|4327.67|4327.37|4327.37|4327.67|4327.67|4327.37|4327.37|0
1632320740000|2021-09-22 14:25:40|4327.43|4327.43|4327.48|4327.48|4327.48|4327.48|4327.43|4327.43|0
1632320750000|2021-09-22 14:25:50|4327.39|4327.39|4327.48|4327.48|4327.48|4327.48|4327.39|4327.39|0
1632320760000|2021-09-22 14:26:00|4327.51|4327.51|4327.76|4327.76|4327.87|4327.87|4327.51|4327.51|0
1632320770000|2021-09-22 14:26:10|4328.06|4328.06|4329.22|4329.22|4329.22|4329.22|4328.06|4328.06|0
1632320780000|2021-09-22 14:26:20|4329.37|4329.37|4328.89|4328.89|4329.46|4329.46|4328.89|4328.89|0
1632320790000|2021-09-22 14:26:30|4329.2|4329.2|4329.37|4329.37|4329.97|4329.97|4329.2|4329.2|0
1632320800000|2021-09-22 14:26:40|4329.67|4329.67|4329.67|4329.67|4329.97|4329.97|4329.67|4329.67|0
1632320810000|2021-09-22 14:26:50|4329.97|4329.97|4329.73|4329.73|4330.07|4330.07|4329.73|4329.73|0
1632320820000|2021-09-22 14:27:00|4329.82|4329.82|4329.91|4329.91|4330.3|4330.3|4329.82|4329.82|0
1632320830000|2021-09-22 14:27:10|4330.21|4330.21|4330.57|4330.57|4330.96|4330.96|4330.21|4330.21|0
1632320840000|2021-09-22 14:27:20|4330.87|4330.87|4331|4331|4331.02|4331.02|4330.87|4330.87|0
1632320850000|2021-09-22 14:27:30|4330.96|4330.96|4330.79|4330.79|4330.96|4330.96|4330.79|4330.79|0
1632320860000|2021-09-22 14:27:40|4331.09|4331.09|4331.69|4331.69|4331.69|4331.69|4331.09|4331.09|0
1632320870000|2021-09-22 14:27:50|4331.39|4331.39|4331.64|4331.64|4331.64|4331.64|4331.34|4331.34|0
1632320880000|2021-09-22 14:28:00|4331.94|4331.94|4332.51|4332.51|4332.63|4332.63|4331.94|4331.94|0
1632320890000|2021-09-22 14:28:10|4332.49|4332.49|4333.09|4333.09|4333.09|4333.09|4332.49|4332.49|0
1632320900000|2021-09-22 14:28:20|4333.39|4333.39|4333.67|4333.67|4333.69|4333.69|4333.39|4333.39|0
1632320920000|2021-09-22 14:28:40|4333.38|4333.38|4333.08|4333.08|4333.38|4333.38|4333.08|4333.08|0
1632320930000|2021-09-22 14:28:50|4332.79|4332.79|4331.62|4331.62|4332.79|4332.79|4331.62|4331.62|0
1632320940000|2021-09-22 14:29:00|4331.47|4331.47|4331.08|4331.08|4331.47|4331.47|4330.86|4330.86|0
1632320950000|2021-09-22 14:29:10|4331.12|4331.12|4331.82|4331.82|4331.82|4331.82|4331.07|4331.07|0
1632320960000|2021-09-22 14:29:20|4332|4332|4332|4332|4332|4332|4332|4332|0
1632320970000|2021-09-22 14:29:30|4331.69|4331.69|4331.36|4331.36|4331.69|4331.69|4331.36|4331.36|0
1632320980000|2021-09-22 14:29:40|4331.32|4331.32|4331.68|4331.68|4331.68|4331.68|4331.08|4331.08|0
1632320990000|2021-09-22 14:29:50|4331.64|4331.64|4331.57|4331.57|4331.64|4331.64|4331.57|4331.57|0
1632321000000|2021-09-22 14:30:00|4331.87|4331.87|4331.99|4331.99|4331.99|4331.99|4331.87|4331.87|0
1632321010000|2021-09-22 14:30:10|4331.91|4331.91|4332.18|4332.18|4332.18|4332.18|4331.91|4331.91|0
1632321030000|2021-09-22 14:30:30|4332.48|4332.48|4333.07|4333.07|4333.38|4333.38|4332.48|4332.48|0
1632321040000|2021-09-22 14:30:40|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|0
1632321050000|2021-09-22 14:30:50|4333.52|4333.52|4333.82|4333.82|4333.82|4333.82|4333.52|4333.52|0
1632321060000|2021-09-22 14:31:00|4333.52|4333.52|4333.01|4333.01|4333.52|4333.52|4333.01|4333.01|0
1632321090000|2021-09-22 14:31:30|4333.31|4333.31|4333.92|4333.92|4333.92|4333.92|4333.31|4333.31|0
1632321100000|2021-09-22 14:31:40|4333.62|4333.62|4333.44|4333.44|4333.62|4333.62|4333.44|4333.44|0
1632321110000|2021-09-22 14:31:50|4333.88|4333.88|4334.09|4334.09|4334.09|4334.09|4333.79|4333.79|0
1632321120000|2021-09-22 14:32:00|4334.24|4334.24|4334.72|4334.72|4334.81|4334.81|4334.24|4334.24|0
1632321140000|2021-09-22 14:32:20|4334.87|4334.87|4335.49|4335.49|4335.49|4335.49|4334.87|4334.87|0
1632321150000|2021-09-22 14:32:30|4335.79|4335.79|4336.84|4336.84|4336.84|4336.84|4335.79|4335.79|0
1632321160000|2021-09-22 14:32:40|4336.8|4336.8|4336.97|4336.97|4336.97|4336.97|4336.8|4336.8|0
1632321170000|2021-09-22 14:32:50|4337.27|4337.27|4336.97|4336.97|4337.27|4337.27|4336.82|4336.82|0
1632321180000|2021-09-22 14:33:00|4336.67|4336.67|4336.67|4336.67|4336.67|4336.67|4336.67|4336.67|0
1632321190000|2021-09-22 14:33:10|4336.81|4336.81|4337.21|4337.21|4337.21|4337.21|4336.81|4336.81|0
1632321200000|2021-09-22 14:33:20|4337.06|4337.06|4336.46|4336.46|4337.06|4337.06|4336.16|4336.16|0
1632321210000|2021-09-22 14:33:30|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|0
1632321220000|2021-09-22 14:33:40|4336.46|4336.46|4336.03|4336.03|4336.46|4336.46|4335.86|4335.86|0
1632321230000|2021-09-22 14:33:50|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|0
1632321240000|2021-09-22 14:34:00|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|0
1632321260000|2021-09-22 14:34:20|4336.25|4336.25|4336.09|4336.09|4336.39|4336.39|4336.09|4336.09|0
1632321270000|2021-09-22 14:34:30|4335.79|4335.79|4335.75|4335.75|4335.79|4335.79|4335.75|4335.75|0
1632321290000|2021-09-22 14:34:50|4335.86|4335.86|4336.44|4336.44|4336.44|4336.44|4335.86|4335.86|0
1632321300000|2021-09-22 14:35:00|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|0
1632321310000|2021-09-22 14:35:10|4336.95|4336.95|4337.25|4337.25|4337.25|4337.25|4336.95|4336.95|0
1632321320000|2021-09-22 14:35:20|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|0
1632321330000|2021-09-22 14:35:30|4337.03|4337.03|4336.94|4336.94|4337.03|4337.03|4336.94|4336.94|0
1632321340000|2021-09-22 14:35:40|4336.85|4336.85|4335.8|4335.8|4336.85|4336.85|4335.8|4335.8|0
1632321350000|2021-09-22 14:35:50|4335.2|4335.2|4335.05|4335.05|4335.5|4335.5|4335.05|4335.05|0
1632321360000|2021-09-22 14:36:00|4335.07|4335.07|4334.53|4334.53|4335.13|4335.13|4334.53|4334.53|0
1632321370000|2021-09-22 14:36:10|4334.68|4334.68|4334.05|4334.05|4334.81|4334.81|4334.05|4334.05|0
1632321380000|2021-09-22 14:36:20|4334.2|4334.2|4335.01|4335.01|4335.01|4335.01|4334.2|4334.2|0
1632321390000|2021-09-22 14:36:30|4335.03|4335.03|4335.21|4335.21|4335.21|4335.21|4335.03|4335.03|0
1632321400000|2021-09-22 14:36:40|4334.91|4334.91|4334.51|4334.51|4334.91|4334.91|4334.46|4334.46|0
1632321410000|2021-09-22 14:36:50|4334.45|4334.45|4333.36|4333.36|4334.81|4334.81|4333.36|4333.36|0
1632321420000|2021-09-22 14:37:00|4333.51|4333.51|4333.53|4333.53|4333.53|4333.53|4333.51|4333.51|0
1632321430000|2021-09-22 14:37:10|4333.55|4333.55|4333.85|4333.85|4333.85|4333.85|4333.55|4333.55|0
1632321440000|2021-09-22 14:37:20|4333.81|4333.81|4335.13|4335.13|4335.13|4335.13|4333.77|4333.77|0
1632321450000|2021-09-22 14:37:30|4335.28|4335.28|4335.28|4335.28|4335.28|4335.28|4335.28|4335.28|0
1632321460000|2021-09-22 14:37:40|4335.33|4335.33|4336.26|4336.26|4336.26|4336.26|4335.33|4335.33|0
1632321480000|2021-09-22 14:38:00|4335.97|4335.97|4337.25|4337.25|4337.25|4337.25|4335.97|4335.97|0
1632321490000|2021-09-22 14:38:10|4337.55|4337.55|4337.55|4337.55|4337.55|4337.55|4337.55|4337.55|0
1632321500000|2021-09-22 14:38:20|4337.46|4337.46|4337.24|4337.24|4337.46|4337.46|4337.09|4337.09|0
1632321510000|2021-09-22 14:38:30|4336.95|4336.95|4336.8|4336.8|4336.95|4336.95|4336.8|4336.8|0
1632321520000|2021-09-22 14:38:40|4336.65|4336.65|4335.94|4335.94|4336.65|4336.65|4335.9|4335.9|0
1632321540000|2021-09-22 14:39:00|4335.9|4335.9|4335.61|4335.61|4335.9|4335.9|4335.31|4335.31|0
1632321550000|2021-09-22 14:39:10|4335.55|4335.55|4335.4|4335.4|4335.55|4335.55|4335.4|4335.4|0
1632321560000|2021-09-22 14:39:20|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|0
1632321570000|2021-09-22 14:39:30|4334.93|4334.93|4334.88|4334.88|4334.93|4334.93|4334.88|4334.88|0
1632321580000|2021-09-22 14:39:40|4335.18|4335.18|4335.27|4335.27|4335.27|4335.27|4335.18|4335.18|0
1632321600000|2021-09-22 14:40:00|4335.12|4335.12|4334.76|4334.76|4335.12|4335.12|4334.76|4334.76|0
1632321610000|2021-09-22 14:40:10|4334.87|4334.87|4334.87|4334.87|4334.87|4334.87|4334.87|4334.87|0
1632321620000|2021-09-22 14:40:20|4334.82|4334.82|4335.16|4335.16|4335.16|4335.16|4334.82|4334.82|0
1632321630000|2021-09-22 14:40:30|4335.52|4335.52|4335.87|4335.87|4336.17|4336.17|4335.52|4335.52|0
1632321640000|2021-09-22 14:40:40|4335.81|4335.81|4336.11|4336.11|4336.11|4336.11|4335.81|4335.81|0
1632321660000|2021-09-22 14:41:00|4336.2|4336.2|4336.2|4336.2|4336.2|4336.2|4335.6|4335.6|0
1632321680000|2021-09-22 14:41:20|4336.22|4336.22|4336.2|4336.2|4336.22|4336.22|4336.2|4336.2|0
1632321690000|2021-09-22 14:41:30|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|0
1632321700000|2021-09-22 14:41:40|4335.99|4335.99|4335.69|4335.69|4335.99|4335.99|4335.69|4335.69|0
1632321710000|2021-09-22 14:41:50|4335.54|4335.54|4335.54|4335.54|4335.54|4335.54|4335.54|4335.54|0
1632321720000|2021-09-22 14:42:00|4335.24|4335.24|4334.49|4334.49|4335.24|4335.24|4334.49|4334.49|0
1632321730000|2021-09-22 14:42:10|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|0
1632321740000|2021-09-22 14:42:20|4333.62|4333.62|4333.62|4333.62|4333.62|4333.62|4333.62|4333.62|0
1632321750000|2021-09-22 14:42:30|4333.32|4333.32|4333.02|4333.02|4333.32|4333.32|4332.72|4332.72|0
1632321760000|2021-09-22 14:42:40|4332.98|4332.98|4331.85|4331.85|4332.98|4332.98|4331.85|4331.85|0
1632321770000|2021-09-22 14:42:50|4331.76|4331.76|4331.41|4331.41|4331.76|4331.76|4331.41|4331.41|0
1632321780000|2021-09-22 14:43:00|4331.72|4331.72|4331.03|4331.03|4331.72|4331.72|4331.03|4331.03|0
1632321790000|2021-09-22 14:43:10|4330.73|4330.73|4330.73|4330.73|4330.73|4330.73|4330.73|4330.73|0
1632321800000|2021-09-22 14:43:20|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|0
1632321820000|2021-09-22 14:43:40|4330.92|4330.92|4330.17|4330.17|4330.92|4330.92|4330.17|4330.17|0
1632321830000|2021-09-22 14:43:50|4330.15|4330.15|4330.15|4330.15|4330.15|4330.15|4330.15|4330.15|0
1632321840000|2021-09-22 14:44:00|4330.17|4330.17|4329.64|4329.64|4330.19|4330.19|4329.64|4329.64|0
1632321850000|2021-09-22 14:44:10|4329.6|4329.6|4329.26|4329.26|4329.6|4329.6|4329.22|4329.22|0
1632321860000|2021-09-22 14:44:20|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|0
1632321870000|2021-09-22 14:44:30|4329.47|4329.47|4329.38|4329.38|4329.47|4329.47|4329.38|4329.38|0
1632321880000|2021-09-22 14:44:40|4329.34|4329.34|4329.02|4329.02|4329.34|4329.34|4329.02|4329.02|0
1632321890000|2021-09-22 14:44:50|4328.87|4328.87|4328.12|4328.12|4328.87|4328.87|4328.06|4328.06|0
1632321900000|2021-09-22 14:45:00|4328.16|4328.16|4328.87|4328.87|4328.87|4328.87|4328.16|4328.16|0
1632321910000|2021-09-22 14:45:10|4328.93|4328.93|4328.28|4328.28|4328.93|4328.93|4328.28|4328.28|0
1632321920000|2021-09-22 14:45:20|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|0
1632321930000|2021-09-22 14:45:30|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|0
1632321940000|2021-09-22 14:45:40|4327.93|4327.93|4327.63|4327.63|4327.93|4327.93|4327.63|4327.63|0
1632321950000|2021-09-22 14:45:50|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|0
1632321960000|2021-09-22 14:46:00|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|0
1632321970000|2021-09-22 14:46:10|4327.09|4327.09|4327.04|4327.04|4327.09|4327.09|4327.04|4327.04|0
1632321980000|2021-09-22 14:46:20|4327.34|4327.34|4327.21|4327.21|4327.34|4327.34|4327.21|4327.21|0
1632321990000|2021-09-22 14:46:30|4327.06|4327.06|4326.46|4326.46|4327.06|4327.06|4326.46|4326.46|0
1632322000000|2021-09-22 14:46:40|4326.16|4326.16|4325.85|4325.85|4326.16|4326.16|4325.85|4325.85|0
1632322010000|2021-09-22 14:46:50|4326.16|4326.16|4325.68|4325.68|4326.16|4326.16|4325.68|4325.68|0
1632322020000|2021-09-22 14:47:00|4325.38|4325.38|4325.68|4325.68|4325.68|4325.68|4325.38|4325.38|0
1632322030000|2021-09-22 14:47:10|4325.74|4325.74|4325.8|4325.8|4325.8|4325.8|4325.49|4325.49|0
1632322040000|2021-09-22 14:47:20|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|0
1632322060000|2021-09-22 14:47:40|4325.8|4325.8|4325.83|4325.83|4325.83|4325.83|4325.68|4325.68|0
1632322070000|2021-09-22 14:47:50|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|0
1632322090000|2021-09-22 14:48:10|4325.45|4325.45|4325.45|4325.45|4325.45|4325.45|4325.45|4325.45|0
1632322100000|2021-09-22 14:48:20|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|0
1632322110000|2021-09-22 14:48:30|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|4325.12|4325.12|0
1632322120000|2021-09-22 14:48:40|4325.17|4325.17|4324.52|4324.52|4325.17|4325.17|4324.22|4324.22|0
1632322130000|2021-09-22 14:48:50|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.52|4324.52|0
1632322140000|2021-09-22 14:49:00|4324.87|4324.87|4324.8|4324.8|4324.87|4324.87|4324.8|4324.8|0
1632322150000|2021-09-22 14:49:10|4324.75|4324.75|4324.51|4324.51|4324.81|4324.81|4324.21|4324.21|0
1632322160000|2021-09-22 14:49:20|4324.47|4324.47|4324.77|4324.77|4324.77|4324.77|4324.47|4324.47|0
1632322170000|2021-09-22 14:49:30|4325.07|4325.07|4324.88|4324.88|4325.24|4325.24|4324.88|4324.88|0
1632322180000|2021-09-22 14:49:40|4325.03|4325.03|4324.42|4324.42|4325.03|4325.03|4324.42|4324.42|0
1632322200000|2021-09-22 14:50:00|4324.72|4324.72|4324.42|4324.42|4324.72|4324.72|4324.42|4324.42|0
1632322210000|2021-09-22 14:50:10|4324.37|4324.37|4324.88|4324.88|4324.88|4324.88|4324.28|4324.28|0
1632322220000|2021-09-22 14:50:20|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|0
1632322240000|2021-09-22 14:50:40|4325.27|4325.27|4324.97|4324.97|4325.27|4325.27|4324.97|4324.97|0
1632322250000|2021-09-22 14:50:50|4325.12|4325.12|4325.07|4325.07|4325.12|4325.12|4325.07|4325.07|0
1632322260000|2021-09-22 14:51:00|4325.16|4325.16|4325.38|4325.38|4325.44|4325.44|4325.14|4325.14|0
1632322270000|2021-09-22 14:51:10|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|0
1632322280000|2021-09-22 14:51:20|4324.93|4324.93|4325.18|4325.18|4325.18|4325.18|4324.87|4324.87|0
1632322290000|2021-09-22 14:51:30|4325.48|4325.48|4325.78|4325.78|4325.78|4325.78|4325.48|4325.48|0
1632322300000|2021-09-22 14:51:40|4325.72|4325.72|4324.59|4324.59|4325.72|4325.72|4324.29|4324.29|0
1632322320000|2021-09-22 14:52:00|4324.89|4324.89|4324.89|4324.89|4324.89|4324.89|4324.89|4324.89|0
1632322330000|2021-09-22 14:52:10|4325.19|4325.19|4325.34|4325.34|4325.34|4325.34|4325.19|4325.19|0
1632322340000|2021-09-22 14:52:20|4325.4|4325.4|4325.41|4325.41|4325.45|4325.45|4325.4|4325.4|0
1632322350000|2021-09-22 14:52:30|4325.5|4325.5|4325.92|4325.92|4325.92|4325.92|4325.5|4325.5|0
1632322360000|2021-09-22 14:52:40|4325.62|4325.62|4325.13|4325.13|4325.62|4325.62|4325.13|4325.13|0
1632322380000|2021-09-22 14:53:00|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|0
1632322390000|2021-09-22 14:53:10|4324.71|4324.71|4324.62|4324.62|4324.71|4324.71|4324.62|4324.62|0
1632322410000|2021-09-22 14:53:30|4325.22|4325.22|4325.3|4325.3|4325.37|4325.37|4325.22|4325.22|0
1632322420000|2021-09-22 14:53:40|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|0
1632322440000|2021-09-22 14:54:00|4325|4325|4324.7|4324.7|4325|4325|4324.7|4324.7|0
1632322470000|2021-09-22 14:54:30|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|0
1632322490000|2021-09-22 14:54:50|4324.36|4324.36|4324.75|4324.75|4324.88|4324.88|4324.24|4324.24|0
1632322500000|2021-09-22 14:55:00|4324.9|4324.9|4325.11|4325.11|4325.11|4325.11|4324.75|4324.75|0
1632322510000|2021-09-22 14:55:10|4325.06|4325.06|4325.03|4325.03|4325.06|4325.06|4324.99|4324.99|0
1632322520000|2021-09-22 14:55:20|4325.05|4325.05|4324.95|4324.95|4325.25|4325.25|4324.95|4324.95|0
1632322530000|2021-09-22 14:55:30|4325|4325|4324.25|4324.25|4325|4325|4324.25|4324.25|0
1632322540000|2021-09-22 14:55:40|4324.4|4324.4|4324.36|4324.36|4324.4|4324.4|4324.36|4324.36|0
1632322550000|2021-09-22 14:55:50|4324.21|4324.21|4323.91|4323.91|4324.21|4324.21|4323.61|4323.61|0
1632322560000|2021-09-22 14:56:00|4323.31|4323.31|4322.96|4322.96|4323.31|4323.31|4322.96|4322.96|0
1632322580000|2021-09-22 14:56:20|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|0
1632322590000|2021-09-22 14:56:30|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|0
1632322600000|2021-09-22 14:56:40|4322.81|4322.81|4322.66|4322.66|4323.11|4323.11|4322.51|4322.51|0
1632322610000|2021-09-22 14:56:50|4322.73|4322.73|4322.56|4322.56|4322.73|4322.73|4322.56|4322.56|0
1632322620000|2021-09-22 14:57:00|4322.47|4322.47|4322.27|4322.27|4322.47|4322.47|4322.27|4322.27|0
1632322630000|2021-09-22 14:57:10|4322.18|4322.18|4322.14|4322.14|4322.18|4322.18|4322.1|4322.1|0
1632322640000|2021-09-22 14:57:20|4322.44|4322.44|4322.38|4322.38|4322.44|4322.44|4322.38|4322.38|0
1632322660000|2021-09-22 14:57:40|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|0
1632322670000|2021-09-22 14:57:50|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|0
1632322680000|2021-09-22 14:58:00|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|0
1632322700000|2021-09-22 14:58:20|4322.99|4322.99|4322.84|4322.84|4322.99|4322.99|4322.84|4322.84|0
1632322710000|2021-09-22 14:58:30|4322.95|4322.95|4323.1|4323.1|4323.1|4323.1|4322.95|4322.95|0
1632322730000|2021-09-22 14:58:50|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|0
1632322740000|2021-09-22 14:59:00|4322.5|4322.5|4322.54|4322.54|4322.54|4322.54|4322.5|4322.5|0
1632322750000|2021-09-22 14:59:10|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|0
1632322760000|2021-09-22 14:59:20|4322.62|4322.62|4322.14|4322.14|4322.65|4322.65|4322.14|4322.14|0
1632322770000|2021-09-22 14:59:30|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|0
1632322780000|2021-09-22 14:59:40|4322.06|4322.06|4322.78|4322.78|4322.78|4322.78|4322.06|4322.06|0
1632322790000|2021-09-22 14:59:50|4322.87|4322.87|4323.04|4323.04|4323.04|4323.04|4322.87|4322.87|0
1632322800000|2021-09-22 15:00:00|4322.99|4322.99|4324.25|4324.25|4324.4|4324.4|4322.99|4322.99|0
1632322810000|2021-09-22 15:00:10|4324.29|4324.29|4324.44|4324.44|4324.59|4324.59|4324.29|4324.29|0
1632322820000|2021-09-22 15:00:20|4324.5|4324.5|4324.58|4324.58|4324.64|4324.64|4324.49|4324.49|0
1632322830000|2021-09-22 15:00:30|4324.73|4324.73|4325.53|4325.53|4325.53|4325.53|4324.73|4324.73|0
1632322840000|2021-09-22 15:00:40|4325.59|4325.59|4325.63|4325.63|4325.63|4325.63|4325.48|4325.48|0
1632322850000|2021-09-22 15:00:50|4325.93|4325.93|4325.98|4325.98|4325.98|4325.98|4325.93|4325.93|0
1632322860000|2021-09-22 15:01:00|4325.96|4325.96|4325.83|4325.83|4326.14|4326.14|4325.83|4325.83|0
1632322880000|2021-09-22 15:01:20|4325.87|4325.87|4325.87|4325.87|4325.96|4325.96|4325.87|4325.87|0
1632322890000|2021-09-22 15:01:30|4325.96|4325.96|4324.65|4324.65|4325.96|4325.96|4324.65|4324.65|0
1632322900000|2021-09-22 15:01:40|4324.79|4324.79|4325.64|4325.64|4326.08|4326.08|4324.79|4324.79|0
1632322910000|2021-09-22 15:01:50|4326.24|4326.24|4325.73|4325.73|4326.28|4326.28|4325.73|4325.73|0
1632322920000|2021-09-22 15:02:00|4325.69|4325.69|4326.09|4326.09|4326.09|4326.09|4325.69|4325.69|0
1632322930000|2021-09-22 15:02:10|4325.95|4325.95|4326.19|4326.19|4326.25|4326.25|4325.95|4325.95|0
1632322960000|2021-09-22 15:02:40|4326.1|4326.1|4326.1|4326.1|4326.1|4326.1|4326.1|4326.1|0
1632322970000|2021-09-22 15:02:50|4326.04|4326.04|4326.35|4326.35|4326.35|4326.35|4326.04|4326.04|0
1632322980000|2021-09-22 15:03:00|4326.2|4326.2|4325.59|4325.59|4326.2|4326.2|4325.59|4325.59|0
1632323000000|2021-09-22 15:03:20|4325.45|4325.45|4325.3|4325.3|4325.45|4325.45|4325.3|4325.3|0
1632323010000|2021-09-22 15:03:30|4325.45|4325.45|4326.05|4326.05|4326.05|4326.05|4325.45|4325.45|0
1632323020000|2021-09-22 15:03:40|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|0
1632323030000|2021-09-22 15:03:50|4325.81|4325.81|4325.79|4325.79|4325.9|4325.9|4325.79|4325.79|0
1632323040000|2021-09-22 15:04:00|4326.09|4326.09|4326.24|4326.24|4326.24|4326.24|4326.09|4326.09|0
1632323050000|2021-09-22 15:04:10|4326.09|4326.09|4326.11|4326.11|4326.11|4326.11|4326.09|4326.09|0
1632323060000|2021-09-22 15:04:20|4325.81|4325.81|4325.52|4325.52|4325.81|4325.81|4325.52|4325.52|0
1632323080000|2021-09-22 15:04:40|4325.07|4325.07|4325.21|4325.21|4325.21|4325.21|4324.92|4324.92|0
1632323090000|2021-09-22 15:04:50|4324.92|4324.92|4324.44|4324.44|4324.92|4324.92|4324.44|4324.44|0
1632323100000|2021-09-22 15:05:00|4324.53|4324.53|4324.02|4324.02|4324.62|4324.62|4324.02|4324.02|0
1632323110000|2021-09-22 15:05:10|4324|4324|4324.15|4324.15|4324.15|4324.15|4323.94|4323.94|0
1632323120000|2021-09-22 15:05:20|4324|4324|4324|4324|4324|4324|4324|4324|0
1632323130000|2021-09-22 15:05:30|4324.15|4324.15|4324.15|4324.15|4324.15|4324.15|4324.15|4324.15|0
1632323140000|2021-09-22 15:05:40|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|0
1632323150000|2021-09-22 15:05:50|4323.7|4323.7|4323.55|4323.55|4323.7|4323.7|4323.55|4323.55|0
1632323160000|2021-09-22 15:06:00|4323.59|4323.59|4323.94|4323.94|4323.94|4323.94|4323.59|4323.59|0
1632323180000|2021-09-22 15:06:20|4323.79|4323.79|4323.85|4323.85|4323.9|4323.9|4323.79|4323.79|0
1632323190000|2021-09-22 15:06:30|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|0
1632323200000|2021-09-22 15:06:40|4323.79|4323.79|4323.58|4323.58|4323.79|4323.79|4323.49|4323.49|0
1632323210000|2021-09-22 15:06:50|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|0
1632323220000|2021-09-22 15:07:00|4323.64|4323.64|4324.28|4324.28|4324.28|4324.28|4323.64|4323.64|0
1632323230000|2021-09-22 15:07:10|4324.58|4324.58|4325.48|4325.48|4325.48|4325.48|4324.58|4324.58|0
1632323240000|2021-09-22 15:07:20|4325.63|4325.63|4326.08|4326.08|4326.08|4326.08|4325.63|4325.63|0
1632323250000|2021-09-22 15:07:30|4326.1|4326.1|4325.9|4325.9|4326.1|4326.1|4325.9|4325.9|0
1632323260000|2021-09-22 15:07:40|4325.94|4325.94|4325.8|4325.8|4325.94|4325.94|4325.8|4325.8|0
1632323270000|2021-09-22 15:07:50|4325.77|4325.77|4325.41|4325.41|4325.86|4325.86|4325.41|4325.41|0
1632323280000|2021-09-22 15:08:00|4325.32|4325.32|4325.26|4325.26|4325.32|4325.32|4325.26|4325.26|0
1632323290000|2021-09-22 15:08:10|4325.22|4325.22|4325.24|4325.24|4325.24|4325.24|4325.22|4325.22|0
1632323300000|2021-09-22 15:08:20|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|0
1632323310000|2021-09-22 15:08:30|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|0
1632323320000|2021-09-22 15:08:40|4324.77|4324.77|4325.07|4325.07|4325.07|4325.07|4324.77|4324.77|0
1632323330000|2021-09-22 15:08:50|4324.77|4324.77|4324.71|4324.71|4325.07|4325.07|4324.62|4324.62|0
1632323340000|2021-09-22 15:09:00|4324.65|4324.65|4324.65|4324.65|4324.65|4324.65|4324.65|4324.65|0
1632323350000|2021-09-22 15:09:10|4324.56|4324.56|4324.56|4324.56|4324.87|4324.87|4324.56|4324.56|0
1632323360000|2021-09-22 15:09:20|4324.65|4324.65|4325.18|4325.18|4325.21|4325.21|4324.65|4324.65|0
1632323380000|2021-09-22 15:09:40|4325.79|4325.79|4325.49|4325.49|4325.79|4325.79|4325.49|4325.49|0
1632323390000|2021-09-22 15:09:50|4325.43|4325.43|4324.7|4324.7|4325.43|4325.43|4324.7|4324.7|0
1632323400000|2021-09-22 15:10:00|4324.64|4324.64|4324.59|4324.59|4324.64|4324.64|4324.59|4324.59|0
1632323410000|2021-09-22 15:10:10|4324.74|4324.74|4324.93|4324.93|4324.93|4324.93|4324.74|4324.74|0
1632323420000|2021-09-22 15:10:20|4324.95|4324.95|4325.56|4325.56|4325.56|4325.56|4324.95|4324.95|0
1632323430000|2021-09-22 15:10:30|4325.82|4325.82|4326.03|4326.03|4326.03|4326.03|4325.73|4325.73|0
1632323440000|2021-09-22 15:10:40|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|0
1632323450000|2021-09-22 15:10:50|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|0
1632323460000|2021-09-22 15:11:00|4325.73|4325.73|4325.14|4325.14|4325.77|4325.77|4325.14|4325.14|0
1632323470000|2021-09-22 15:11:10|4325.44|4325.44|4325.75|4325.75|4325.75|4325.75|4325.44|4325.44|0
1632323480000|2021-09-22 15:11:20|4325.86|4325.86|4325.8|4325.8|4325.86|4325.86|4325.8|4325.8|0
1632323490000|2021-09-22 15:11:30|4325.86|4325.86|4325.71|4325.71|4325.86|4325.86|4325.71|4325.71|0
1632323500000|2021-09-22 15:11:40|4325.73|4325.73|4325.79|4325.79|4325.79|4325.79|4325.73|4325.73|0
1632323520000|2021-09-22 15:12:00|4325.94|4325.94|4325.98|4325.98|4325.98|4325.98|4325.94|4325.94|0
1632323530000|2021-09-22 15:12:10|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|0
1632323540000|2021-09-22 15:12:20|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|0
1632323550000|2021-09-22 15:12:30|4326.32|4326.32|4325.48|4325.48|4326.32|4326.32|4325.48|4325.48|0
1632323560000|2021-09-22 15:12:40|4325.33|4325.33|4325.18|4325.18|4325.33|4325.33|4325.18|4325.18|0
1632323570000|2021-09-22 15:12:50|4325.04|4325.04|4325.18|4325.18|4325.18|4325.18|4325.04|4325.04|0
1632323580000|2021-09-22 15:13:00|4325.13|4325.13|4325.15|4325.15|4325.15|4325.15|4325.13|4325.13|0
1632323590000|2021-09-22 15:13:10|4325.45|4325.45|4325.75|4325.75|4325.75|4325.75|4325.45|4325.45|0
1632323600000|2021-09-22 15:13:20|4325.61|4325.61|4325.46|4325.46|4325.61|4325.61|4325.46|4325.46|0
1632323610000|2021-09-22 15:13:30|4325.51|4325.51|4325.2|4325.2|4325.55|4325.55|4325.2|4325.2|0
1632323620000|2021-09-22 15:13:40|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|0
1632323630000|2021-09-22 15:13:50|4324.95|4324.95|4324.8|4324.8|4324.95|4324.95|4324.8|4324.8|0
1632323640000|2021-09-22 15:14:00|4325.11|4325.11|4325.07|4325.07|4325.11|4325.11|4325.07|4325.07|0
1632323660000|2021-09-22 15:14:20|4324.92|4324.92|4324.76|4324.76|4325.07|4325.07|4324.62|4324.62|0
1632323670000|2021-09-22 15:14:30|4324.71|4324.71|4324.65|4324.65|4324.71|4324.71|4324.5|4324.5|0
1632323690000|2021-09-22 15:14:50|4324.69|4324.69|4324.39|4324.39|4324.69|4324.69|4324.39|4324.39|0
1632323700000|2021-09-22 15:15:00|4324.33|4324.33|4325.1|4325.1|4325.1|4325.1|4324.33|4324.33|0
1632323710000|2021-09-22 15:15:10|4325.4|4325.4|4325.27|4325.27|4325.55|4325.55|4325.18|4325.18|0
1632323720000|2021-09-22 15:15:20|4324.96|4324.96|4324.96|4324.96|4324.96|4324.96|4324.96|4324.96|0
1632323730000|2021-09-22 15:15:30|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|0
1632323740000|2021-09-22 15:15:40|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|0
1632323750000|2021-09-22 15:15:50|4324.76|4324.76|4324.52|4324.52|4324.76|4324.76|4324.31|4324.31|0
1632323760000|2021-09-22 15:16:00|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|0
1632323770000|2021-09-22 15:16:10|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|0
1632323780000|2021-09-22 15:16:20|4324.23|4324.23|4324.32|4324.32|4324.53|4324.53|4324.23|4324.23|0
1632323790000|2021-09-22 15:16:30|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|0
1632323800000|2021-09-22 15:16:40|4324.71|4324.71|4325.06|4325.06|4325.06|4325.06|4324.71|4324.71|0
1632323810000|2021-09-22 15:16:50|4325.15|4325.15|4324.48|4324.48|4325.15|4325.15|4324.48|4324.48|0
1632323820000|2021-09-22 15:17:00|4324.33|4324.33|4323.97|4323.97|4324.33|4324.33|4323.88|4323.88|0
1632323830000|2021-09-22 15:17:10|4324.02|4324.02|4324.02|4324.02|4324.08|4324.08|4324.02|4324.02|0
1632323840000|2021-09-22 15:17:20|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|0
1632323850000|2021-09-22 15:17:30|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|0
1632323860000|2021-09-22 15:17:40|4323.28|4323.28|4323.37|4323.37|4323.43|4323.43|4323.28|4323.28|0
1632323870000|2021-09-22 15:17:50|4323.35|4323.35|4322.6|4322.6|4323.35|4323.35|4322.6|4322.6|0
1632323880000|2021-09-22 15:18:00|4322.45|4322.45|4322.6|4322.6|4322.6|4322.6|4322.45|4322.45|0
1632323890000|2021-09-22 15:18:10|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|0
1632323900000|2021-09-22 15:18:20|4322.99|4322.99|4322.78|4322.78|4322.99|4322.99|4322.69|4322.69|0
1632323910000|2021-09-22 15:18:30|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.33|4322.33|0
1632323920000|2021-09-22 15:18:40|4322.18|4322.18|4321.82|4321.82|4322.18|4322.18|4321.82|4321.82|0
1632323940000|2021-09-22 15:19:00|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|0
1632323950000|2021-09-22 15:19:10|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|0
1632323960000|2021-09-22 15:19:20|4322.36|4322.36|4321.81|4321.81|4322.41|4322.41|4321.81|4321.81|0
1632323970000|2021-09-22 15:19:30|4321.78|4321.78|4321.61|4321.61|4321.78|4321.78|4321.61|4321.61|0
1632323980000|2021-09-22 15:19:40|4321.55|4321.55|4321.41|4321.41|4321.55|4321.55|4321.41|4321.41|0
1632323990000|2021-09-22 15:19:50|4321.26|4321.26|4320.96|4320.96|4321.26|4321.26|4320.96|4320.96|0
1632324000000|2021-09-22 15:20:00|4321.11|4321.11|4321.43|4321.43|4321.43|4321.43|4321.02|4321.02|0
1632324010000|2021-09-22 15:20:10|4321.13|4321.13|4320.74|4320.74|4321.13|4321.13|4320.74|4320.74|0
1632324020000|2021-09-22 15:20:20|4320.59|4320.59|4320.65|4320.65|4320.65|4320.65|4320.59|4320.59|0
1632324030000|2021-09-22 15:20:30|4320.74|4320.74|4320.79|4320.79|4320.88|4320.88|4320.74|4320.74|0
1632324040000|2021-09-22 15:20:40|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|0
1632324060000|2021-09-22 15:21:00|4320.4|4320.4|4320.5|4320.5|4320.55|4320.55|4320.4|4320.4|0
1632324070000|2021-09-22 15:21:10|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|0
1632324080000|2021-09-22 15:21:20|4320.14|4320.14|4320.01|4320.01|4320.31|4320.31|4320.01|4320.01|0
1632324090000|2021-09-22 15:21:30|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|0
1632324100000|2021-09-22 15:21:40|4319.41|4319.41|4319.71|4319.71|4319.71|4319.71|4319.41|4319.41|0
1632324110000|2021-09-22 15:21:50|4319.56|4319.56|4318.81|4318.81|4319.56|4319.56|4318.81|4318.81|0
1632324120000|2021-09-22 15:22:00|4318.76|4318.76|4318.82|4318.82|4318.91|4318.91|4318.76|4318.76|0
1632324130000|2021-09-22 15:22:10|4318.74|4318.74|4318.29|4318.29|4318.74|4318.74|4318.29|4318.29|0
1632324140000|2021-09-22 15:22:20|4318.33|4318.33|4318.37|4318.37|4318.37|4318.37|4318.07|4318.07|0
1632324150000|2021-09-22 15:22:30|4318.07|4318.07|4317.92|4317.92|4318.07|4318.07|4317.92|4317.92|0
1632324170000|2021-09-22 15:22:50|4318.07|4318.07|4316.96|4316.96|4318.07|4318.07|4316.96|4316.96|0
1632324180000|2021-09-22 15:23:00|4317.11|4317.11|4317.26|4317.26|4317.26|4317.26|4317.11|4317.11|0
1632324190000|2021-09-22 15:23:10|4316.96|4316.96|4317.45|4317.45|4317.45|4317.45|4316.96|4316.96|0
1632324200000|2021-09-22 15:23:20|4317.36|4317.36|4317.6|4317.6|4317.6|4317.6|4317.36|4317.36|0
1632324210000|2021-09-22 15:23:30|4317.54|4317.54|4316.94|4316.94|4317.54|4317.54|4316.94|4316.94|0
1632324220000|2021-09-22 15:23:40|4316.85|4316.85|4316.94|4316.94|4316.94|4316.94|4316.85|4316.85|0
1632324230000|2021-09-22 15:23:50|4317|4317|4316.87|4316.87|4317.06|4317.06|4316.76|4316.76|0
1632324240000|2021-09-22 15:24:00|4317.17|4317.17|4317.34|4317.34|4317.34|4317.34|4317.17|4317.17|0
1632324250000|2021-09-22 15:24:10|4317.19|4317.19|4316.57|4316.57|4317.34|4317.34|4316.57|4316.57|0
1632324260000|2021-09-22 15:24:20|4316.53|4316.53|4316.57|4316.57|4316.57|4316.57|4316.53|4316.53|0
1632324270000|2021-09-22 15:24:30|4316.72|4316.72|4315.97|4315.97|4316.72|4316.72|4315.97|4315.97|0
1632324280000|2021-09-22 15:24:40|4315.91|4315.91|4315.61|4315.61|4315.91|4315.91|4315.61|4315.61|0
1632324290000|2021-09-22 15:24:50|4315.31|4315.31|4315.01|4315.01|4315.31|4315.31|4315.01|4315.01|0
1632324300000|2021-09-22 15:25:00|4315.31|4315.31|4315.49|4315.49|4315.81|4315.81|4315.31|4315.31|0
1632324310000|2021-09-22 15:25:10|4315.58|4315.58|4315.43|4315.43|4315.58|4315.58|4315.43|4315.43|0
1632324320000|2021-09-22 15:25:20|4315.41|4315.41|4315.07|4315.07|4315.41|4315.41|4315.07|4315.07|0
1632324330000|2021-09-22 15:25:30|4315.15|4315.15|4315.42|4315.42|4315.72|4315.72|4315.15|4315.15|0
1632324340000|2021-09-22 15:25:40|4315.33|4315.33|4315.94|4315.94|4315.96|4315.96|4315.33|4315.33|0
1632324350000|2021-09-22 15:25:50|4315.85|4315.85|4315.91|4315.91|4315.91|4315.91|4315.85|4315.85|0
1632324360000|2021-09-22 15:26:00|4315.6|4315.6|4317.31|4317.31|4317.61|4317.61|4315.6|4315.6|0
1632324380000|2021-09-22 15:26:20|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|0
1632324390000|2021-09-22 15:26:30|4317.64|4317.64|4317.51|4317.51|4318.11|4318.11|4317.51|4317.51|0
1632324400000|2021-09-22 15:26:40|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|0
1632324410000|2021-09-22 15:26:50|4317.38|4317.38|4317.77|4317.77|4317.77|4317.77|4317.38|4317.38|0
1632324420000|2021-09-22 15:27:00|4317.47|4317.47|4316.6|4316.6|4317.47|4317.47|4316.6|4316.6|0
1632324430000|2021-09-22 15:27:10|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|0
1632324440000|2021-09-22 15:27:20|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|0
1632324460000|2021-09-22 15:27:40|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|0
1632324470000|2021-09-22 15:27:50|4316.31|4316.31|4317.36|4317.36|4317.36|4317.36|4316.31|4316.31|0
1632324480000|2021-09-22 15:28:00|4317.32|4317.32|4315.97|4315.97|4317.32|4317.32|4315.97|4315.97|0
1632324490000|2021-09-22 15:28:10|4315.82|4315.82|4316.76|4316.76|4316.76|4316.76|4315.82|4315.82|0
1632324500000|2021-09-22 15:28:20|4316.46|4316.46|4316.8|4316.8|4316.8|4316.8|4316.46|4316.46|0
1632324510000|2021-09-22 15:28:30|4316.95|4316.95|4316.91|4316.91|4316.95|4316.95|4316.91|4316.91|0
1632324520000|2021-09-22 15:28:40|4316.93|4316.93|4316.78|4316.78|4316.95|4316.95|4316.78|4316.78|0
1632324530000|2021-09-22 15:28:50|4317.08|4317.08|4317.25|4317.25|4317.25|4317.25|4317.08|4317.08|0
1632324540000|2021-09-22 15:29:00|4317.4|4317.4|4316.72|4316.72|4317.66|4317.66|4316.7|4316.7|0
1632324550000|2021-09-22 15:29:10|4316.87|4316.87|4316.61|4316.61|4316.91|4316.91|4316.61|4316.61|0
1632324560000|2021-09-22 15:29:20|4316.3|4316.3|4316.17|4316.17|4316.3|4316.3|4315.98|4315.98|0
1632324570000|2021-09-22 15:29:30|4316.48|4316.48|4316.29|4316.29|4316.48|4316.48|4316.29|4316.29|0
1632324580000|2021-09-22 15:29:40|4316.22|4316.22|4317.88|4317.88|4317.88|4317.88|4316.22|4316.22|0
1632324590000|2021-09-22 15:29:50|4317.96|4317.96|4317.82|4317.82|4318.27|4318.27|4317.82|4317.82|0
1632381300000|2021-09-23 07:15:00|4317.52|4317.52|4317.82|4317.82|4317.82|4317.82|4317.52|4317.52|0
1632381310000|2021-09-23 07:15:10|4318.42|4318.42|4318.51|4318.51|4318.51|4318.51|4318.42|4318.42|0
1632381320000|2021-09-23 07:15:20|4318.49|4318.49|4318.31|4318.31|4318.49|4318.49|4318.31|4318.31|0
1632381330000|2021-09-23 07:15:30|4318.36|4318.36|4318.66|4318.66|4318.66|4318.66|4318.36|4318.36|0
1632381340000|2021-09-23 07:15:40|4318.78|4318.78|4318.48|4318.48|4318.78|4318.78|4318.48|4318.48|0
1632381350000|2021-09-23 07:15:50|4318.39|4318.39|4317.91|4317.91|4318.39|4318.39|4317.91|4317.91|0
1632381360000|2021-09-23 07:16:00|4317.61|4317.61|4316.92|4316.92|4317.61|4317.61|4316.92|4316.92|0
1632381370000|2021-09-23 07:16:10|4316.62|4316.62|4316.89|4316.89|4316.89|4316.89|4315.13|4315.13|0
1632381380000|2021-09-23 07:16:20|4316.98|4316.98|4317.07|4317.07|4317.07|4317.07|4316.98|4316.98|0
1632381390000|2021-09-23 07:16:30|4317.37|4317.37|4318.62|4318.62|4318.92|4318.92|4317.37|4317.37|0
1632381400000|2021-09-23 07:16:40|4318.75|4318.75|4319.65|4319.65|4319.65|4319.65|4318.75|4318.75|0
1632381410000|2021-09-23 07:16:50|4319.34|4319.34|4319.04|4319.04|4319.34|4319.34|4319.04|4319.04|0
1632381420000|2021-09-23 07:17:00|4319.38|4319.38|4318.98|4318.98|4319.38|4319.38|4318.98|4318.98|0
1632381430000|2021-09-23 07:17:10|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|0
1632381440000|2021-09-23 07:17:20|4319.33|4319.33|4318.21|4318.21|4319.33|4319.33|4318.21|4318.21|0
1632381450000|2021-09-23 07:17:30|4317.91|4317.91|4318.51|4318.51|4318.51|4318.51|4317.91|4317.91|0
1632381460000|2021-09-23 07:17:40|4318.37|4318.37|4318.82|4318.82|4318.82|4318.82|4318.37|4318.37|0
1632381470000|2021-09-23 07:17:50|4318.21|4318.21|4317.01|4317.01|4318.21|4318.21|4317.01|4317.01|0
1632381480000|2021-09-23 07:18:00|4317.31|4317.31|4317.46|4317.46|4317.46|4317.46|4317.31|4317.31|0
1632381490000|2021-09-23 07:18:10|4317.55|4317.55|4317.85|4317.85|4317.85|4317.85|4317.55|4317.55|0
1632381500000|2021-09-23 07:18:20|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|0
1632381510000|2021-09-23 07:18:30|4318.25|4318.25|4319.01|4319.01|4319.01|4319.01|4318.25|4318.25|0
1632381520000|2021-09-23 07:18:40|4318.71|4318.71|4318.66|4318.66|4318.71|4318.71|4318.66|4318.66|0
1632381530000|2021-09-23 07:18:50|4318.73|4318.73|4320.15|4320.15|4320.15|4320.15|4318.68|4318.68|0
1632381540000|2021-09-23 07:19:00|4320.01|4320.01|4320.01|4320.01|4320.01|4320.01|4320.01|4320.01|0
1632381550000|2021-09-23 07:19:10|4320.3|4320.3|4320.45|4320.45|4320.45|4320.45|4320|4320|0
1632381560000|2021-09-23 07:19:20|4320|4320|4319.75|4319.75|4320.15|4320.15|4319.75|4319.75|0
1632381570000|2021-09-23 07:19:30|4319.16|4319.16|4318.86|4318.86|4319.16|4319.16|4318.86|4318.86|0
1632381580000|2021-09-23 07:19:40|4319.76|4319.76|4319.46|4319.46|4319.94|4319.94|4319.46|4319.46|0
1632381590000|2021-09-23 07:19:50|4319.37|4319.37|4318.77|4318.77|4319.37|4319.37|4318.77|4318.77|0
1632381600000|2021-09-23 07:20:00|4318.47|4318.47|4317.87|4317.87|4318.47|4318.47|4317.58|4317.58|0
1632381610000|2021-09-23 07:20:10|4317.83|4317.83|4317.24|4317.24|4317.83|4317.83|4317.24|4317.24|0
1632381620000|2021-09-23 07:20:20|4318.75|4318.75|4318.99|4318.99|4319.13|4319.13|4318.75|4318.75|0
1632381630000|2021-09-23 07:20:30|4318.69|4318.69|4318.08|4318.08|4318.69|4318.69|4318.08|4318.08|0
1632381640000|2021-09-23 07:20:40|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|0
1632381650000|2021-09-23 07:20:50|4318.08|4318.08|4317.96|4317.96|4318.08|4318.08|4317.78|4317.78|0
1632381660000|2021-09-23 07:21:00|4318.26|4318.26|4319.36|4319.36|4319.46|4319.46|4318.26|4318.26|0
1632381670000|2021-09-23 07:21:10|4319.66|4319.66|4320.62|4320.62|4320.93|4320.93|4319.51|4319.51|0
1632381680000|2021-09-23 07:21:20|4320.77|4320.77|4320.77|4320.77|4320.92|4320.92|4320.62|4320.62|0
1632381690000|2021-09-23 07:21:30|4320.47|4320.47|4320.47|4320.47|4320.77|4320.77|4320.47|4320.47|0
1632381700000|2021-09-23 07:21:40|4320.77|4320.77|4321.01|4321.01|4321.07|4321.07|4320.77|4320.77|0
1632381710000|2021-09-23 07:21:50|4321.31|4321.31|4321.46|4321.46|4321.46|4321.46|4321.31|4321.31|0
1632381720000|2021-09-23 07:22:00|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|0
1632381730000|2021-09-23 07:22:10|4321.9|4321.9|4321.6|4321.6|4322.05|4322.05|4321.45|4321.45|0
1632381740000|2021-09-23 07:22:20|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1632381750000|2021-09-23 07:22:30|4321.81|4321.81|4321.63|4321.63|4321.81|4321.81|4321.63|4321.63|0
1632381760000|2021-09-23 07:22:40|4320.28|4320.28|4319.38|4319.38|4320.28|4320.28|4319.08|4319.08|0
1632381770000|2021-09-23 07:22:50|4320.01|4320.01|4320.16|4320.16|4320.76|4320.76|4320.01|4320.01|0
1632381780000|2021-09-23 07:23:00|4320.01|4320.01|4320.01|4320.01|4320.01|4320.01|4319.86|4319.86|0
1632381790000|2021-09-23 07:23:10|4320.62|4320.62|4320.7|4320.7|4320.7|4320.7|4320.62|4320.62|0
1632381810000|2021-09-23 07:23:30|4320.85|4320.85|4321.15|4321.15|4321.46|4321.46|4320.85|4320.85|0
1632381820000|2021-09-23 07:23:40|4321.41|4321.41|4321.58|4321.58|4321.58|4321.58|4321.41|4321.41|0
1632381830000|2021-09-23 07:23:50|4321.67|4321.67|4322.57|4322.57|4322.57|4322.57|4321.67|4321.67|0
1632381840000|2021-09-23 07:24:00|4323.17|4323.17|4322.54|4322.54|4323.17|4323.17|4322.54|4322.54|0
1632381850000|2021-09-23 07:24:10|4322.99|4322.99|4323.29|4323.29|4323.29|4323.29|4322.99|4322.99|0
1632381860000|2021-09-23 07:24:20|4323.44|4323.44|4323.44|4323.44|4323.44|4323.44|4323.44|4323.44|0
1632381870000|2021-09-23 07:24:30|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|0
1632381880000|2021-09-23 07:24:40|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|0
1632381890000|2021-09-23 07:24:50|4323.58|4323.58|4323.28|4323.28|4323.58|4323.58|4323.28|4323.28|0
1632381900000|2021-09-23 07:25:00|4323.31|4323.31|4321.8|4321.8|4323.31|4323.31|4321.8|4321.8|0
1632381910000|2021-09-23 07:25:10|4321.75|4321.75|4321.97|4321.97|4322.03|4322.03|4321.75|4321.75|0
1632381920000|2021-09-23 07:25:20|4321.89|4321.89|4322.89|4322.89|4322.89|4322.89|4321.89|4321.89|0
1632381930000|2021-09-23 07:25:30|4323.79|4323.79|4323.74|4323.74|4323.85|4323.85|4323.44|4323.44|0
1632381940000|2021-09-23 07:25:40|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|0
1632381960000|2021-09-23 07:26:00|4323.33|4323.33|4323.03|4323.03|4323.33|4323.33|4323.03|4323.03|0
1632381970000|2021-09-23 07:26:10|4323.09|4323.09|4323.37|4323.37|4323.37|4323.37|4323.09|4323.09|0
1632381990000|2021-09-23 07:26:30|4323.49|4323.49|4323.42|4323.42|4323.49|4323.49|4323.42|4323.42|0
1632382000000|2021-09-23 07:26:40|4322.51|4322.51|4323.26|4323.26|4323.42|4323.42|4322.51|4322.51|0
1632382010000|2021-09-23 07:26:50|4323.87|4323.87|4324.19|4324.19|4324.19|4324.19|4323.58|4323.58|0
1632382020000|2021-09-23 07:27:00|4324.25|4324.25|4324.03|4324.03|4324.55|4324.55|4324.03|4324.03|0
1632382040000|2021-09-23 07:27:20|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|0
1632382050000|2021-09-23 07:27:30|4324.03|4324.03|4324.87|4324.87|4324.87|4324.87|4323.97|4323.97|0
1632382060000|2021-09-23 07:27:40|4324.57|4324.57|4324.87|4324.87|4324.87|4324.87|4324.57|4324.57|0
1632382070000|2021-09-23 07:27:50|4324.57|4324.57|4323.68|4323.68|4324.57|4324.57|4323.68|4323.68|0
1632382080000|2021-09-23 07:28:00|4323.53|4323.53|4322.87|4322.87|4323.53|4323.53|4322.57|4322.57|0
1632382090000|2021-09-23 07:28:10|4322.57|4322.57|4321.97|4321.97|4322.57|4322.57|4321.97|4321.97|0
1632382110000|2021-09-23 07:28:30|4322.27|4322.27|4322.12|4322.12|4322.27|4322.27|4321.97|4321.97|0
1632382130000|2021-09-23 07:28:50|4322.72|4322.72|4322.72|4322.72|4323.02|4323.02|4322.72|4322.72|0
1632382140000|2021-09-23 07:29:00|4322.63|4322.63|4322.63|4322.63|4322.63|4322.63|4322.63|4322.63|0
1632382160000|2021-09-23 07:29:20|4322.54|4322.54|4322.66|4322.66|4322.66|4322.66|4322.36|4322.36|0
1632382170000|2021-09-23 07:29:30|4322.06|4322.06|4323.06|4323.06|4323.06|4323.06|4322.01|4322.01|0
1632382180000|2021-09-23 07:29:40|4322.76|4322.76|4322.76|4322.76|4322.76|4322.76|4322.76|4322.76|0
1632382190000|2021-09-23 07:29:50|4322.74|4322.74|4322.76|4322.76|4322.76|4322.76|4322.74|4322.74|0
1632382200000|2021-09-23 07:30:00|4321.47|4321.47|4317.41|4317.41|4321.47|4321.47|4317.41|4317.41|0
1632382210000|2021-09-23 07:30:10|4317.5|4317.5|4317.56|4317.56|4318.01|4318.01|4317.41|4317.41|0
1632382230000|2021-09-23 07:30:30|4317.71|4317.71|4318.7|4318.7|4319.22|4319.22|4317.71|4317.71|0
1632382240000|2021-09-23 07:30:40|4318.1|4318.1|4319.06|4319.06|4319.06|4319.06|4318.1|4318.1|0
1632382250000|2021-09-23 07:30:50|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|0
1632382260000|2021-09-23 07:31:00|4319.44|4319.44|4319.51|4319.51|4319.51|4319.51|4319.15|4319.15|0
1632382270000|2021-09-23 07:31:10|4319.81|4319.81|4319.96|4319.96|4319.96|4319.96|4319.51|4319.51|0
1632382280000|2021-09-23 07:31:20|4319.35|4319.35|4318.75|4318.75|4319.35|4319.35|4318.75|4318.75|0
1632382300000|2021-09-23 07:31:40|4318.9|4318.9|4319.2|4319.2|4319.2|4319.2|4318.9|4318.9|0
1632382310000|2021-09-23 07:31:50|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|0
1632382320000|2021-09-23 07:32:00|4318.94|4318.94|4319.24|4319.24|4319.24|4319.24|4318.94|4318.94|0
1632382330000|2021-09-23 07:32:10|4319.54|4319.54|4320.29|4320.29|4320.29|4320.29|4319.54|4319.54|0
1632382340000|2021-09-23 07:32:20|4320.37|4320.37|4320.82|4320.82|4320.82|4320.82|4320.12|4320.12|0
1632382350000|2021-09-23 07:32:30|4320.52|4320.52|4320.04|4320.04|4320.52|4320.52|4319.73|4319.73|0
1632382360000|2021-09-23 07:32:40|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|0
1632382370000|2021-09-23 07:32:50|4319.43|4319.43|4318.9|4318.9|4319.74|4319.74|4318.9|4318.9|0
1632382380000|2021-09-23 07:33:00|4318.3|4318.3|4317.69|4317.69|4318.3|4318.3|4317.69|4317.69|0
1632382410000|2021-09-23 07:33:30|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|0
1632382420000|2021-09-23 07:33:40|4317.69|4317.69|4317.72|4317.72|4318.32|4318.32|4317.69|4317.69|0
1632382430000|2021-09-23 07:33:50|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|0
1632382440000|2021-09-23 07:34:00|4318.07|4318.07|4318.77|4318.77|4318.77|4318.77|4318.07|4318.07|0
1632382450000|2021-09-23 07:34:10|4318.65|4318.65|4318.16|4318.16|4318.65|4318.65|4317.82|4317.82|0
1632382460000|2021-09-23 07:34:20|4318.25|4318.25|4318.19|4318.19|4318.34|4318.34|4317.95|4317.95|0
1632382470000|2021-09-23 07:34:30|4318.13|4318.13|4318.13|4318.13|4318.13|4318.13|4318.13|4318.13|0
1632382480000|2021-09-23 07:34:40|4318.28|4318.28|4317.68|4317.68|4318.28|4318.28|4317.68|4317.68|0
1632382500000|2021-09-23 07:35:00|4317.46|4317.46|4317.55|4317.55|4317.55|4317.55|4316.95|4316.95|0
1632382510000|2021-09-23 07:35:10|4317.46|4317.46|4318.51|4318.51|4318.51|4318.51|4317.46|4317.46|0
1632382520000|2021-09-23 07:35:20|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|0
1632382530000|2021-09-23 07:35:30|4319.11|4319.11|4319.62|4319.62|4319.92|4319.92|4319.11|4319.11|0
1632382540000|2021-09-23 07:35:40|4319.47|4319.47|4318.39|4318.39|4319.47|4319.47|4318.39|4318.39|0
1632382550000|2021-09-23 07:35:50|4318.09|4318.09|4318|4318|4318.09|4318.09|4318|4318|0
1632382560000|2021-09-23 07:36:00|4318.6|4318.6|4317.85|4317.85|4318.6|4318.6|4317.61|4317.61|0
1632382570000|2021-09-23 07:36:10|4317.56|4317.56|4317.86|4317.86|4317.86|4317.86|4317.56|4317.56|0
1632382600000|2021-09-23 07:36:40|4317.77|4317.77|4317.77|4317.77|4317.77|4317.77|4317.77|4317.77|0
1632382610000|2021-09-23 07:36:50|4317.95|4317.95|4317.86|4317.86|4317.95|4317.95|4317.86|4317.86|0
1632382630000|2021-09-23 07:37:10|4316.81|4316.81|4316.72|4316.72|4316.81|4316.81|4316.03|4316.03|0
1632382640000|2021-09-23 07:37:20|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|0
1632382650000|2021-09-23 07:37:30|4317.03|4317.03|4317.21|4317.21|4317.21|4317.21|4317.03|4317.03|0
1632382670000|2021-09-23 07:37:50|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|0
1632382690000|2021-09-23 07:38:10|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|0
1632382700000|2021-09-23 07:38:20|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|0
1632382720000|2021-09-23 07:38:40|4317.23|4317.23|4317.57|4317.57|4317.57|4317.57|4317.23|4317.23|0
1632382730000|2021-09-23 07:38:50|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|0
1632382750000|2021-09-23 07:39:10|4317.12|4317.12|4316.73|4316.73|4317.12|4317.12|4316.73|4316.73|0
1632382760000|2021-09-23 07:39:20|4316.58|4316.58|4316.45|4316.45|4316.87|4316.87|4316.45|4316.45|0
1632382790000|2021-09-23 07:39:50|4317.06|4317.06|4317.21|4317.21|4317.21|4317.21|4317.06|4317.06|0
1632382800000|2021-09-23 07:40:00|4316.98|4316.98|4317.02|4317.02|4317.02|4317.02|4316.98|4316.98|0
1632382820000|2021-09-23 07:40:20|4316.94|4316.94|4316.65|4316.65|4317.24|4317.24|4316.65|4316.65|0
1632382830000|2021-09-23 07:40:30|4316.83|4316.83|4316.98|4316.98|4316.98|4316.98|4316.68|4316.68|0
1632382840000|2021-09-23 07:40:40|4316.89|4316.89|4316.47|4316.47|4316.89|4316.89|4316.47|4316.47|0
1632382850000|2021-09-23 07:40:50|4316.62|4316.62|4315.96|4315.96|4316.62|4316.62|4315.87|4315.87|0
1632382860000|2021-09-23 07:41:00|4316.05|4316.05|4316.35|4316.35|4316.35|4316.35|4316.05|4316.05|0
1632382880000|2021-09-23 07:41:20|4316.65|4316.65|4316.82|4316.82|4316.82|4316.82|4316.65|4316.65|0
1632382890000|2021-09-23 07:41:30|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|0
1632382900000|2021-09-23 07:41:40|4316.61|4316.61|4317.7|4317.7|4317.7|4317.7|4316.61|4316.61|0
1632382920000|2021-09-23 07:42:00|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|0
1632382930000|2021-09-23 07:42:10|4318.21|4318.21|4318.57|4318.57|4318.57|4318.57|4318.21|4318.21|0
1632382950000|2021-09-23 07:42:30|4318.87|4318.87|4318.82|4318.82|4318.87|4318.87|4318.82|4318.82|0
1632382960000|2021-09-23 07:42:40|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|0
1632382970000|2021-09-23 07:42:50|4319.58|4319.58|4320.18|4320.18|4320.18|4320.18|4319.58|4319.58|0
1632382980000|2021-09-23 07:43:00|4320.33|4320.33|4319.65|4319.65|4320.63|4320.63|4319.65|4319.65|0
1632382990000|2021-09-23 07:43:10|4319.71|4319.71|4319.99|4319.99|4320.59|4320.59|4319.71|4319.71|0
1632383000000|2021-09-23 07:43:20|4320.08|4320.08|4320.08|4320.08|4320.12|4320.12|4320.08|4320.08|0
1632383010000|2021-09-23 07:43:30|4320.49|4320.49|4320.64|4320.64|4320.79|4320.79|4320.49|4320.49|0
1632383020000|2021-09-23 07:43:40|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|0
1632383030000|2021-09-23 07:43:50|4320.58|4320.58|4319.83|4319.83|4320.58|4320.58|4319.68|4319.68|0
1632383040000|2021-09-23 07:44:00|4319.77|4319.77|4319.42|4319.42|4320.22|4320.22|4319.42|4319.42|0
1632383050000|2021-09-23 07:44:10|4319.72|4319.72|4319.25|4319.25|4319.72|4319.72|4319.25|4319.25|0
1632383060000|2021-09-23 07:44:20|4318.35|4318.35|4318.29|4318.29|4318.44|4318.44|4317.44|4317.44|0
1632383080000|2021-09-23 07:44:40|4318.44|4318.44|4318.46|4318.46|4318.59|4318.59|4318.44|4318.44|0
1632383090000|2021-09-23 07:44:50|4318.41|4318.41|4317.85|4317.85|4318.41|4318.41|4317.85|4317.85|0
1632383100000|2021-09-23 07:45:00|4317.76|4317.76|4317.44|4317.44|4317.76|4317.76|4317.16|4317.16|0
1632383110000|2021-09-23 07:45:10|4317.34|4317.34|4318.32|4318.32|4318.32|4318.32|4317.34|4317.34|0
1632383120000|2021-09-23 07:45:20|4318.15|4318.15|4317.85|4317.85|4318.15|4318.15|4317.85|4317.85|0
1632383130000|2021-09-23 07:45:30|4317.9|4317.9|4317.96|4317.96|4317.96|4317.96|4317.9|4317.9|0
1632383140000|2021-09-23 07:45:40|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|0
1632383150000|2021-09-23 07:45:50|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|0
1632383160000|2021-09-23 07:46:00|4316.43|4316.43|4316.13|4316.13|4316.43|4316.43|4316.13|4316.13|0
1632383170000|2021-09-23 07:46:10|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|0
1632383180000|2021-09-23 07:46:20|4316.73|4316.73|4316.59|4316.59|4316.82|4316.82|4316.48|4316.48|0
1632383190000|2021-09-23 07:46:30|4316.89|4316.89|4316.94|4316.94|4316.94|4316.94|4316.59|4316.59|0
1632383200000|2021-09-23 07:46:40|4317.09|4317.09|4317.99|4317.99|4317.99|4317.99|4317.09|4317.09|0
1632383210000|2021-09-23 07:46:50|4317.69|4317.69|4317.69|4317.69|4317.99|4317.99|4317.69|4317.69|0
1632383220000|2021-09-23 07:47:00|4317.55|4317.55|4316.19|4316.19|4317.55|4317.55|4316.19|4316.19|0
1632383230000|2021-09-23 07:47:10|4315.9|4315.9|4315.9|4315.9|4315.9|4315.9|4315.9|4315.9|0
1632383240000|2021-09-23 07:47:20|4315.75|4315.75|4315.75|4315.75|4315.75|4315.75|4315.75|4315.75|0
1632383260000|2021-09-23 07:47:40|4315.45|4315.45|4315.3|4315.3|4315.75|4315.75|4315.3|4315.3|0
1632383270000|2021-09-23 07:47:50|4315.75|4315.75|4315.9|4315.9|4315.9|4315.9|4315.75|4315.75|0
1632383300000|2021-09-23 07:48:20|4315.61|4315.61|4315.46|4315.46|4315.61|4315.61|4315.46|4315.46|0
1632383310000|2021-09-23 07:48:30|4315.76|4315.76|4316.51|4316.51|4316.51|4316.51|4315.76|4315.76|0
1632383320000|2021-09-23 07:48:40|4316.81|4316.81|4316.4|4316.4|4316.81|4316.81|4316.36|4316.36|0
1632383340000|2021-09-23 07:49:00|4316.55|4316.55|4316.66|4316.66|4316.75|4316.75|4316.4|4316.4|0
1632383350000|2021-09-23 07:49:10|4317.56|4317.56|4317.41|4317.41|4317.56|4317.56|4317.26|4317.26|0
1632383360000|2021-09-23 07:49:20|4317.11|4317.11|4317.5|4317.5|4317.5|4317.5|4316.89|4316.89|0
1632383370000|2021-09-23 07:49:30|4317.55|4317.55|4317.37|4317.37|4317.55|4317.55|4317.37|4317.37|0
1632383380000|2021-09-23 07:49:40|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|0
1632383390000|2021-09-23 07:49:50|4317.64|4317.64|4317.07|4317.07|4317.64|4317.64|4317.07|4317.07|0
1632383400000|2021-09-23 07:50:00|4317.37|4317.37|4316.77|4316.77|4317.37|4317.37|4316.77|4316.77|0
1632383420000|2021-09-23 07:50:20|4316.86|4316.86|4316.91|4316.91|4316.91|4316.91|4316.86|4316.86|0
1632383430000|2021-09-23 07:50:30|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|0
1632383440000|2021-09-23 07:50:40|4316.86|4316.86|4316.57|4316.57|4316.86|4316.86|4316.57|4316.57|0
1632383460000|2021-09-23 07:51:00|4316.65|4316.65|4316.71|4316.71|4316.94|4316.94|4316.26|4316.26|0
1632383470000|2021-09-23 07:51:10|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|0
1632383480000|2021-09-23 07:51:20|4317.1|4317.1|4317.4|4317.4|4317.4|4317.4|4317.1|4317.1|0
1632383490000|2021-09-23 07:51:30|4316.8|4316.8|4316.45|4316.45|4316.8|4316.8|4316.45|4316.45|0
1632383500000|2021-09-23 07:51:40|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|0
1632383510000|2021-09-23 07:51:50|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|0
1632383520000|2021-09-23 07:52:00|4316.41|4316.41|4316.16|4316.16|4316.58|4316.58|4315.86|4315.86|0
1632383530000|2021-09-23 07:52:10|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|0
1632383550000|2021-09-23 07:52:30|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|0
1632383560000|2021-09-23 07:52:40|4315.11|4315.11|4314.64|4314.64|4315.11|4315.11|4314.64|4314.64|0
1632383570000|2021-09-23 07:52:50|4314.79|4314.79|4314.33|4314.33|4314.94|4314.94|4314.33|4314.33|0
1632383580000|2021-09-23 07:53:00|4313.99|4313.99|4314.52|4314.52|4314.52|4314.52|4313.99|4313.99|0
1632383600000|2021-09-23 07:53:20|4314.21|4314.21|4314.11|4314.11|4314.21|4314.21|4314.11|4314.11|0
1632383610000|2021-09-23 07:53:30|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|4314.01|4314.01|0
1632383620000|2021-09-23 07:53:40|4313.88|4313.88|4314.43|4314.43|4314.48|4314.48|4313.88|4313.88|0
1632383630000|2021-09-23 07:53:50|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|0
1632383640000|2021-09-23 07:54:00|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.5|4314.5|0
1632383660000|2021-09-23 07:54:20|4314.89|4314.89|4314.58|4314.58|4314.89|4314.89|4314.5|4314.5|0
1632383670000|2021-09-23 07:54:30|4314.67|4314.67|4314.76|4314.76|4314.76|4314.76|4314.67|4314.67|0
1632383680000|2021-09-23 07:54:40|4314.46|4314.46|4314.31|4314.31|4314.46|4314.46|4314.31|4314.31|0
1632383700000|2021-09-23 07:55:00|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|0
1632383710000|2021-09-23 07:55:10|4314.08|4314.08|4314.17|4314.17|4314.17|4314.17|4314.08|4314.08|0
1632383720000|2021-09-23 07:55:20|4314.08|4314.08|4314.04|4314.04|4314.08|4314.08|4314.04|4314.04|0
1632383740000|2021-09-23 07:55:40|4313.95|4313.95|4313.95|4313.95|4313.95|4313.95|4313.95|4313.95|0
1632383760000|2021-09-23 07:56:00|4313.78|4313.78|4313.78|4313.78|4313.78|4313.78|4313.78|4313.78|0
1632383770000|2021-09-23 07:56:10|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|0
1632383790000|2021-09-23 07:56:30|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|4314.08|4314.08|0
1632383800000|2021-09-23 07:56:40|4314.27|4314.27|4313.69|4313.69|4314.27|4314.27|4313.69|4313.69|0
1632383810000|2021-09-23 07:56:50|4313.65|4313.65|4313.57|4313.57|4313.65|4313.65|4313.57|4313.57|0
1632383820000|2021-09-23 07:57:00|4313.48|4313.48|4312.58|4312.58|4313.57|4313.57|4312.58|4312.58|0
1632383830000|2021-09-23 07:57:10|4312.53|4312.53|4312.67|4312.67|4312.67|4312.67|4312.53|4312.53|0
1632383850000|2021-09-23 07:57:30|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|0
1632383860000|2021-09-23 07:57:40|4312.33|4312.33|4312.16|4312.16|4312.33|4312.33|4312.07|4312.07|0
1632383870000|2021-09-23 07:57:50|4312.1|4312.1|4312.37|4312.37|4312.48|4312.48|4312.1|4312.1|0
1632383880000|2021-09-23 07:58:00|4312.31|4312.31|4312.17|4312.17|4312.31|4312.31|4311.86|4311.86|0
1632383890000|2021-09-23 07:58:10|4312.25|4312.25|4312.34|4312.34|4312.43|4312.43|4312.25|4312.25|0
1632383910000|2021-09-23 07:58:30|4312.64|4312.64|4312.55|4312.55|4312.64|4312.64|4312.55|4312.55|0
1632383920000|2021-09-23 07:58:40|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|0
1632383930000|2021-09-23 07:58:50|4311.04|4311.04|4310.87|4310.87|4311.04|4311.04|4310.87|4310.87|0
1632383950000|2021-09-23 07:59:10|4310.96|4310.96|4311.66|4311.66|4311.86|4311.86|4310.96|4310.96|0
1632383960000|2021-09-23 07:59:20|4311.96|4311.96|4311.69|4311.69|4311.96|4311.96|4311.69|4311.69|0
1632383970000|2021-09-23 07:59:30|4311.6|4311.6|4311.9|4311.9|4311.9|4311.9|4311.6|4311.6|0
1632383980000|2021-09-23 07:59:40|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|0
1632383990000|2021-09-23 07:59:50|4311.77|4311.77|4311.35|4311.35|4311.77|4311.77|4311.35|4311.35|0
1632384000000|2021-09-23 08:00:00|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|0
1632384010000|2021-09-23 08:00:10|4311.35|4311.35|4311.44|4311.44|4311.44|4311.44|4311.35|4311.35|0
1632384020000|2021-09-23 08:00:20|4311.53|4311.53|4311.73|4311.73|4311.73|4311.73|4311.53|4311.53|0
1632384030000|2021-09-23 08:00:30|4311.9|4311.9|4311.94|4311.94|4311.94|4311.94|4311.9|4311.9|0
1632384040000|2021-09-23 08:00:40|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|0
1632384050000|2021-09-23 08:00:50|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|0
1632384060000|2021-09-23 08:01:00|4311.99|4311.99|4312.21|4312.21|4312.21|4312.21|4311.99|4311.99|0
1632384070000|2021-09-23 08:01:10|4312.39|4312.39|4312.48|4312.48|4312.48|4312.48|4312.39|4312.39|0
1632384080000|2021-09-23 08:01:20|4313.08|4313.08|4312.94|4312.94|4313.08|4313.08|4312.94|4312.94|0
1632384110000|2021-09-23 08:01:50|4312.85|4312.85|4312.93|4312.93|4312.93|4312.93|4312.85|4312.85|0
1632384120000|2021-09-23 08:02:00|4313.36|4313.36|4313.18|4313.18|4313.36|4313.36|4313.18|4313.18|0
1632384140000|2021-09-23 08:02:20|4312.88|4312.88|4312.58|4312.58|4312.88|4312.88|4312.58|4312.58|0
1632384150000|2021-09-23 08:02:30|4312.88|4312.88|4312.88|4312.88|4312.88|4312.88|4312.88|4312.88|0
1632384160000|2021-09-23 08:02:40|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|0
1632384180000|2021-09-23 08:03:00|4313.12|4313.12|4313.52|4313.52|4313.52|4313.52|4313.12|4313.12|0
1632384190000|2021-09-23 08:03:10|4313.75|4313.75|4314.05|4314.05|4314.2|4314.2|4313.75|4313.75|0
1632384200000|2021-09-23 08:03:20|4314.35|4314.35|4314.65|4314.65|4314.65|4314.65|4314.35|4314.35|0
1632384210000|2021-09-23 08:03:30|4315.55|4315.55|4316|4316|4316|4316|4315.25|4315.25|0
1632384220000|2021-09-23 08:03:40|4316.3|4316.3|4315.25|4315.25|4316.3|4316.3|4315.25|4315.25|0
1632384230000|2021-09-23 08:03:50|4314.95|4314.95|4314.61|4314.61|4314.95|4314.95|4314.61|4314.61|0
1632384240000|2021-09-23 08:04:00|4314.43|4314.43|4313.5|4313.5|4314.43|4314.43|4313.5|4313.5|0
1632384250000|2021-09-23 08:04:10|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|0
1632384270000|2021-09-23 08:04:30|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|0
1632384300000|2021-09-23 08:05:00|4313.8|4313.8|4313.3|4313.3|4313.89|4313.89|4313.3|4313.3|0
1632384320000|2021-09-23 08:05:20|4313.42|4313.42|4313.79|4313.79|4313.79|4313.79|4313.34|4313.34|0
1632384330000|2021-09-23 08:05:30|4314.09|4314.09|4315|4315|4315|4315|4314.09|4314.09|0
1632384340000|2021-09-23 08:05:40|4314.39|4314.39|4314.13|4314.13|4314.39|4314.39|4314.09|4314.09|0
1632384350000|2021-09-23 08:05:50|4314.04|4314.04|4313.94|4313.94|4314.04|4314.04|4313.9|4313.9|0
1632384360000|2021-09-23 08:06:00|4313.9|4313.9|4314.29|4314.29|4314.29|4314.29|4313.9|4313.9|0
1632384380000|2021-09-23 08:06:20|4313.99|4313.99|4313.83|4313.83|4313.99|4313.99|4313.83|4313.83|0
1632384420000|2021-09-23 08:07:00|4314.28|4314.28|4314.28|4314.28|4314.28|4314.28|4314.28|4314.28|0
1632384430000|2021-09-23 08:07:10|4314.58|4314.58|4314.28|4314.28|4314.58|4314.58|4314.28|4314.28|0
1632384440000|2021-09-23 08:07:20|4314.43|4314.43|4314.73|4314.73|4314.73|4314.73|4314.43|4314.43|0
1632384460000|2021-09-23 08:07:40|4314.43|4314.43|4313.6|4313.6|4314.58|4314.58|4313.6|4313.6|0
1632384480000|2021-09-23 08:08:00|4313.78|4313.78|4312.27|4312.27|4313.92|4313.92|4312.27|4312.27|0
1632384490000|2021-09-23 08:08:10|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|0
1632384510000|2021-09-23 08:08:30|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|0
1632384520000|2021-09-23 08:08:40|4312.14|4312.14|4310.88|4310.88|4312.14|4312.14|4310.88|4310.88|0
1632384530000|2021-09-23 08:08:50|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|0
1632384540000|2021-09-23 08:09:00|4310.67|4310.67|4309.62|4309.62|4310.82|4310.82|4309.53|4309.53|0
1632384550000|2021-09-23 08:09:10|4309.92|4309.92|4310.62|4310.62|4310.62|4310.62|4309.92|4309.92|0
1632384570000|2021-09-23 08:09:30|4310.91|4310.91|4312.3|4312.3|4312.3|4312.3|4310.91|4310.91|0
1632384580000|2021-09-23 08:09:40|4312.22|4312.22|4312.52|4312.52|4312.52|4312.52|4312.22|4312.22|0
1632384600000|2021-09-23 08:10:00|4312.66|4312.66|4312.87|4312.87|4312.87|4312.87|4312.52|4312.52|0
1632384610000|2021-09-23 08:10:10|4312.57|4312.57|4312.87|4312.87|4312.87|4312.87|4312.57|4312.57|0
1632384620000|2021-09-23 08:10:20|4312.58|4312.58|4313.19|4313.19|4313.19|4313.19|4312.44|4312.44|0
1632384630000|2021-09-23 08:10:30|4313.28|4313.28|4313.22|4313.22|4313.28|4313.28|4313.22|4313.22|0
1632384640000|2021-09-23 08:10:40|4312.62|4312.62|4312.69|4312.69|4312.69|4312.69|4312.62|4312.62|0
1632384670000|2021-09-23 08:11:10|4312.8|4312.8|4312.91|4312.91|4312.91|4312.91|4312.8|4312.8|0
1632384680000|2021-09-23 08:11:20|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|0
1632384710000|2021-09-23 08:11:50|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|0
1632384730000|2021-09-23 08:12:10|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|0
1632384740000|2021-09-23 08:12:20|4312.4|4312.4|4312.36|4312.36|4312.4|4312.4|4312.36|4312.36|0
1632384750000|2021-09-23 08:12:30|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|0
1632384760000|2021-09-23 08:12:40|4312.42|4312.42|4312.33|4312.33|4312.42|4312.42|4312.03|4312.03|0
1632384780000|2021-09-23 08:13:00|4312.16|4312.16|4312.05|4312.05|4312.16|4312.16|4312.05|4312.05|0
1632384790000|2021-09-23 08:13:10|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|0
1632384800000|2021-09-23 08:13:20|4311.86|4311.86|4311.82|4311.82|4311.86|4311.86|4311.82|4311.82|0
1632384810000|2021-09-23 08:13:30|4311.91|4311.91|4311.74|4311.74|4312.04|4312.04|4311.74|4311.74|0
1632384820000|2021-09-23 08:13:40|4311.44|4311.44|4310.69|4310.69|4311.44|4311.44|4310.69|4310.69|0
1632384830000|2021-09-23 08:13:50|4310.75|4310.75|4310.57|4310.57|4310.75|4310.75|4310.57|4310.57|0
1632384840000|2021-09-23 08:14:00|4310.42|4310.42|4310.52|4310.52|4310.57|4310.57|4310.42|4310.42|0
1632384870000|2021-09-23 08:14:30|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|0
1632384890000|2021-09-23 08:14:50|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|0
1632384900000|2021-09-23 08:15:00|4310.26|4310.26|4310.13|4310.13|4310.44|4310.44|4310.13|4310.13|0
1632384910000|2021-09-23 08:15:10|4310.43|4310.43|4310.55|4310.55|4310.55|4310.55|4310.43|4310.43|0
1632384920000|2021-09-23 08:15:20|4310.01|4310.01|4309.92|4309.92|4310.01|4310.01|4309.92|4309.92|0
1632384950000|2021-09-23 08:15:50|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|0
1632384960000|2021-09-23 08:16:00|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|0
1632384970000|2021-09-23 08:16:10|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|0
1632384980000|2021-09-23 08:16:20|4309.97|4309.97|4309.95|4309.95|4309.97|4309.97|4309.95|4309.95|0
1632385000000|2021-09-23 08:16:40|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|0
1632385010000|2021-09-23 08:16:50|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|0
1632385020000|2021-09-23 08:17:00|4309.39|4309.39|4308.79|4308.79|4309.39|4309.39|4308.79|4308.79|0
1632385050000|2021-09-23 08:17:30|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|0
1632385060000|2021-09-23 08:17:40|4308.97|4308.97|4309.27|4309.27|4309.27|4309.27|4308.97|4308.97|0
1632385070000|2021-09-23 08:17:50|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|0
1632385080000|2021-09-23 08:18:00|4310.17|4310.17|4310.47|4310.47|4310.47|4310.47|4310.17|4310.17|0
1632385090000|2021-09-23 08:18:10|4310.39|4310.39|4310.57|4310.57|4310.57|4310.57|4310.39|4310.39|0
1632385100000|2021-09-23 08:18:20|4310.71|4310.71|4311.01|4311.01|4311.01|4311.01|4310.71|4310.71|0
1632385110000|2021-09-23 08:18:30|4310.92|4310.92|4311.01|4311.01|4311.01|4311.01|4310.92|4310.92|0
1632385120000|2021-09-23 08:18:40|4310.92|4310.92|4310.98|4310.98|4310.98|4310.98|4310.92|4310.92|0
1632385140000|2021-09-23 08:19:00|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|0
1632385160000|2021-09-23 08:19:20|4311.24|4311.24|4311.68|4311.68|4311.68|4311.68|4311.24|4311.24|0
1632385170000|2021-09-23 08:19:30|4311.53|4311.53|4310.28|4310.28|4311.53|4311.53|4310.28|4310.28|0
1632385180000|2021-09-23 08:19:40|4310.58|4310.58|4310.88|4310.88|4310.88|4310.88|4310.58|4310.58|0
1632385190000|2021-09-23 08:19:50|4310.97|4310.97|4311.02|4311.02|4311.06|4311.06|4310.97|4310.97|0
1632385200000|2021-09-23 08:20:00|4310.87|4310.87|4311|4311|4311|4311|4310.87|4310.87|0
1632385210000|2021-09-23 08:20:10|4310.85|4310.85|4310.7|4310.7|4311|4311|4310.7|4310.7|0
1632385220000|2021-09-23 08:20:20|4311|4311|4311|4311|4311|4311|4311|4311|0
1632385240000|2021-09-23 08:20:40|4310.85|4310.85|4310.43|4310.43|4310.85|4310.85|4310.43|4310.43|0
1632385250000|2021-09-23 08:20:50|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|0
1632385260000|2021-09-23 08:21:00|4310.61|4310.61|4312.09|4312.09|4312.09|4312.09|4310.59|4310.59|0
1632385270000|2021-09-23 08:21:10|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|0
1632385280000|2021-09-23 08:21:20|4312.69|4312.69|4313.43|4313.43|4313.43|4313.43|4312.69|4312.69|0
1632385290000|2021-09-23 08:21:30|4313.58|4313.58|4314.18|4314.18|4314.18|4314.18|4313.58|4313.58|0
1632385300000|2021-09-23 08:21:40|4314.49|4314.49|4314.37|4314.37|4314.49|4314.49|4314.37|4314.37|0
1632385320000|2021-09-23 08:22:00|4313.77|4313.77|4314.37|4314.37|4314.37|4314.37|4313.77|4313.77|0
1632385330000|2021-09-23 08:22:10|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|0
1632385340000|2021-09-23 08:22:20|4313.93|4313.93|4312.71|4312.71|4313.93|4313.93|4312.71|4312.71|0
1632385350000|2021-09-23 08:22:30|4313.01|4313.01|4313.31|4313.31|4313.31|4313.31|4313.01|4313.01|0
1632385370000|2021-09-23 08:22:50|4313.39|4313.39|4313.99|4313.99|4313.99|4313.99|4313.39|4313.39|0
1632385380000|2021-09-23 08:23:00|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|0
1632385390000|2021-09-23 08:23:10|4313.94|4313.94|4314.11|4314.11|4314.11|4314.11|4313.33|4313.33|0
1632385410000|2021-09-23 08:23:30|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|0
1632385420000|2021-09-23 08:23:40|4313.99|4313.99|4314.03|4314.03|4314.03|4314.03|4313.99|4313.99|0
1632385430000|2021-09-23 08:23:50|4314.18|4314.18|4314.48|4314.48|4314.48|4314.48|4314.18|4314.18|0
1632385440000|2021-09-23 08:24:00|4314.18|4314.18|4314.3|4314.3|4314.3|4314.3|4314.18|4314.18|0
1632385450000|2021-09-23 08:24:10|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|0
1632385460000|2021-09-23 08:24:20|4314.9|4314.9|4314.9|4314.9|4315.04|4315.04|4314.9|4314.9|0
1632385470000|2021-09-23 08:24:30|4314.72|4314.72|4314.63|4314.63|4314.72|4314.72|4314.33|4314.33|0
1632385480000|2021-09-23 08:24:40|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|0
1632385490000|2021-09-23 08:24:50|4315.64|4315.64|4315.94|4315.94|4315.94|4315.94|4315.64|4315.64|0
1632385500000|2021-09-23 08:25:00|4315.64|4315.64|4315.31|4315.31|4315.64|4315.64|4315.23|4315.23|0
1632385510000|2021-09-23 08:25:10|4315.01|4315.01|4315.19|4315.19|4315.19|4315.19|4315.01|4315.01|0
1632385520000|2021-09-23 08:25:20|4315.33|4315.33|4314.96|4314.96|4315.33|4315.33|4314.96|4314.96|0
1632385530000|2021-09-23 08:25:30|4314.87|4314.87|4315.02|4315.02|4315.02|4315.02|4314.87|4314.87|0
1632385540000|2021-09-23 08:25:40|4314.71|4314.71|4314.86|4314.86|4314.86|4314.86|4314.71|4314.71|0
1632385550000|2021-09-23 08:25:50|4315.16|4315.16|4315.47|4315.47|4315.47|4315.47|4315.16|4315.16|0
1632385560000|2021-09-23 08:26:00|4315.49|4315.49|4315.44|4315.44|4315.49|4315.49|4315.19|4315.19|0
1632385570000|2021-09-23 08:26:10|4315.74|4315.74|4315.44|4315.44|4315.74|4315.74|4315.14|4315.14|0
1632385580000|2021-09-23 08:26:20|4315.74|4315.74|4315.52|4315.52|4315.74|4315.74|4315.52|4315.52|0
1632385590000|2021-09-23 08:26:30|4315.48|4315.48|4315.18|4315.18|4315.78|4315.78|4315.18|4315.18|0
1632385600000|2021-09-23 08:26:40|4314.88|4314.88|4315.13|4315.13|4315.28|4315.28|4314.83|4314.83|0
1632385610000|2021-09-23 08:26:50|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|0
1632385620000|2021-09-23 08:27:00|4314.23|4314.23|4314.38|4314.38|4314.38|4314.38|4314.23|4314.23|0
1632385630000|2021-09-23 08:27:10|4314.23|4314.23|4314.38|4314.38|4314.38|4314.38|4314.23|4314.23|0
1632385660000|2021-09-23 08:27:40|4314.3|4314.3|4313.28|4313.28|4314.3|4314.3|4313.28|4313.28|0
1632385670000|2021-09-23 08:27:50|4313.19|4313.19|4313.23|4313.23|4313.23|4313.23|4313.19|4313.19|0
1632385680000|2021-09-23 08:28:00|4313.14|4313.14|4312.96|4312.96|4313.26|4313.26|4312.96|4312.96|0
1632385690000|2021-09-23 08:28:10|4312.69|4312.69|4312.5|4312.5|4312.69|4312.69|4312.5|4312.5|0
1632385700000|2021-09-23 08:28:20|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|0
1632385710000|2021-09-23 08:28:30|4312.29|4312.29|4312.09|4312.09|4312.29|4312.29|4312.09|4312.09|0
1632385720000|2021-09-23 08:28:40|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|0
1632385730000|2021-09-23 08:28:50|4312.09|4312.09|4311.78|4311.78|4312.09|4312.09|4311.78|4311.78|0
1632385740000|2021-09-23 08:29:00|4312.08|4312.08|4312.23|4312.23|4312.23|4312.23|4312.08|4312.08|0
1632385750000|2021-09-23 08:29:10|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|0
1632385760000|2021-09-23 08:29:20|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|0
1632385770000|2021-09-23 08:29:30|4312.37|4312.37|4312.68|4312.68|4312.68|4312.68|4312.37|4312.37|0
1632385780000|2021-09-23 08:29:40|4312.07|4312.07|4311.68|4311.68|4312.07|4312.07|4311.61|4311.61|0
1632385790000|2021-09-23 08:29:50|4311.39|4311.39|4311|4311|4311.39|4311.39|4311|4311|0
1632385800000|2021-09-23 08:30:00|4312.2|4312.2|4312.62|4312.62|4312.62|4312.62|4312.2|4312.2|0
1632385810000|2021-09-23 08:30:10|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|0
1632385820000|2021-09-23 08:30:20|4313.01|4313.01|4313.31|4313.31|4313.31|4313.31|4313.01|4313.01|0
1632385830000|2021-09-23 08:30:30|4313.46|4313.46|4314.09|4314.09|4314.09|4314.09|4313.46|4313.46|0
1632385850000|2021-09-23 08:30:50|4314.23|4314.23|4314.12|4314.12|4315.32|4315.32|4314.12|4314.12|0
1632385860000|2021-09-23 08:31:00|4313.94|4313.94|4313.64|4313.64|4313.94|4313.94|4313.64|4313.64|0
1632385890000|2021-09-23 08:31:30|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|0
1632385910000|2021-09-23 08:31:50|4314.54|4314.54|4314.99|4314.99|4314.99|4314.99|4314.54|4314.54|0
1632385920000|2021-09-23 08:32:00|4314.39|4314.39|4314.09|4314.09|4314.39|4314.39|4314.09|4314.09|0
1632385930000|2021-09-23 08:32:10|4313.78|4313.78|4314.69|4314.69|4314.69|4314.69|4313.78|4313.78|0
1632385940000|2021-09-23 08:32:20|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|0
1632385950000|2021-09-23 08:32:30|4314.24|4314.24|4313.97|4313.97|4314.24|4314.24|4313.97|4313.97|0
1632385970000|2021-09-23 08:32:50|4313.82|4313.82|4313.52|4313.52|4313.82|4313.82|4313.52|4313.52|0
1632385980000|2021-09-23 08:33:00|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|0
1632386010000|2021-09-23 08:33:30|4313.31|4313.31|4313.4|4313.4|4313.4|4313.4|4313.31|4313.31|0
1632386020000|2021-09-23 08:33:40|4313.1|4313.1|4313.4|4313.4|4313.4|4313.4|4313.1|4313.1|0
1632386040000|2021-09-23 08:34:00|4313.46|4313.46|4313.51|4313.51|4313.51|4313.51|4313.46|4313.46|0
1632386060000|2021-09-23 08:34:20|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|0
1632386080000|2021-09-23 08:34:40|4312.85|4312.85|4313.21|4313.21|4313.46|4313.46|4312.85|4312.85|0
1632386090000|2021-09-23 08:34:50|4312.91|4312.91|4313.34|4313.34|4313.34|4313.34|4312.91|4312.91|0
1632386100000|2021-09-23 08:35:00|4313.64|4313.64|4313.34|4313.34|4313.64|4313.64|4313.34|4313.34|0
1632386110000|2021-09-23 08:35:10|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|0
1632386120000|2021-09-23 08:35:20|4314.03|4314.03|4314.36|4314.36|4314.36|4314.36|4314.03|4314.03|0
1632386130000|2021-09-23 08:35:30|4314.54|4314.54|4314.84|4314.84|4314.84|4314.84|4314.54|4314.54|0
1632386160000|2021-09-23 08:36:00|4314.54|4314.54|4314.19|4314.19|4314.58|4314.58|4314.19|4314.19|0
1632386170000|2021-09-23 08:36:10|4314.28|4314.28|4314.28|4314.28|4314.28|4314.28|4314.28|4314.28|0
1632386180000|2021-09-23 08:36:20|4314.58|4314.58|4314.88|4314.88|4315.18|4315.18|4314.58|4314.58|0
1632386190000|2021-09-23 08:36:30|4314.93|4314.93|4315.32|4315.32|4315.4|4315.4|4314.93|4314.93|0
1632386200000|2021-09-23 08:36:40|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|0
1632386210000|2021-09-23 08:36:50|4315.14|4315.14|4315.14|4315.14|4315.32|4315.32|4315.14|4315.14|0
1632386220000|2021-09-23 08:37:00|4315.06|4315.06|4314.5|4314.5|4315.06|4315.06|4314.5|4314.5|0
1632386240000|2021-09-23 08:37:20|4314.8|4314.8|4314.5|4314.5|4314.8|4314.8|4314.5|4314.5|0
1632386250000|2021-09-23 08:37:30|4314.35|4314.35|4314.48|4314.48|4314.48|4314.48|4314.35|4314.35|0
1632386260000|2021-09-23 08:37:40|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|0
1632386270000|2021-09-23 08:37:50|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|0
1632386280000|2021-09-23 08:38:00|4314.36|4314.36|4314.53|4314.53|4314.53|4314.53|4314.36|4314.36|0
1632386290000|2021-09-23 08:38:10|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|0
1632386300000|2021-09-23 08:38:20|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|0
1632386310000|2021-09-23 08:38:30|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|0
1632386320000|2021-09-23 08:38:40|4314.92|4314.92|4314.92|4314.92|4314.92|4314.92|4314.92|4314.92|0
1632386330000|2021-09-23 08:38:50|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|0
1632386340000|2021-09-23 08:39:00|4315.28|4315.28|4315.13|4315.13|4315.28|4315.28|4314.98|4314.98|0
1632386350000|2021-09-23 08:39:10|4315.43|4315.43|4315.73|4315.73|4315.73|4315.73|4315.43|4315.43|0
1632386360000|2021-09-23 08:39:20|4316.03|4316.03|4316.03|4316.03|4316.03|4316.03|4316.03|4316.03|0
1632386370000|2021-09-23 08:39:30|4315.91|4315.91|4315.86|4315.86|4315.91|4315.91|4315.86|4315.86|0
1632386380000|2021-09-23 08:39:40|4315.77|4315.77|4315.71|4315.71|4315.77|4315.77|4315.71|4315.71|0
1632386390000|2021-09-23 08:39:50|4315.56|4315.56|4315.42|4315.42|4315.56|4315.56|4315.42|4315.42|0
1632386400000|2021-09-23 08:40:00|4314.81|4314.81|4315.54|4315.54|4315.54|4315.54|4314.81|4314.81|0
1632386430000|2021-09-23 08:40:30|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|0
1632386440000|2021-09-23 08:40:40|4315.54|4315.54|4315.24|4315.24|4315.54|4315.54|4315.24|4315.24|0
1632386450000|2021-09-23 08:40:50|4315.54|4315.54|4315.33|4315.33|4315.54|4315.54|4315.24|4315.24|0
1632386460000|2021-09-23 08:41:00|4315.42|4315.42|4315.42|4315.42|4315.51|4315.51|4315.42|4315.42|0
1632386470000|2021-09-23 08:41:10|4315.27|4315.27|4314.67|4314.67|4315.27|4315.27|4314.67|4314.67|0
1632386480000|2021-09-23 08:41:20|4314.76|4314.76|4314.46|4314.46|4314.89|4314.89|4314.46|4314.46|0
1632386510000|2021-09-23 08:41:50|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|0
1632386520000|2021-09-23 08:42:00|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|0
1632386530000|2021-09-23 08:42:10|4314.29|4314.29|4314.14|4314.14|4314.29|4314.29|4314.14|4314.14|0
1632386540000|2021-09-23 08:42:20|4314.45|4314.45|4313.97|4313.97|4314.45|4314.45|4313.97|4313.97|0
1632386570000|2021-09-23 08:42:50|4314.27|4314.27|4314.7|4314.7|4314.7|4314.7|4314.27|4314.27|0
1632386580000|2021-09-23 08:43:00|4314.4|4314.4|4314.09|4314.09|4314.4|4314.4|4314.09|4314.09|0
1632386600000|2021-09-23 08:43:20|4314.24|4314.24|4314.54|4314.54|4314.54|4314.54|4314.24|4314.24|0
1632386610000|2021-09-23 08:43:30|4314.85|4314.85|4314.49|4314.49|4314.85|4314.85|4314.49|4314.49|0
1632386630000|2021-09-23 08:43:50|4314.79|4314.79|4314.79|4314.79|4314.79|4314.79|4314.79|4314.79|0
1632386640000|2021-09-23 08:44:00|4314.7|4314.7|4314.66|4314.66|4314.7|4314.7|4314.36|4314.36|0
1632386650000|2021-09-23 08:44:10|4314.57|4314.57|4314.97|4314.97|4314.97|4314.97|4314.52|4314.52|0
1632386660000|2021-09-23 08:44:20|4314.88|4314.88|4315.02|4315.02|4315.02|4315.02|4314.88|4314.88|0
1632386680000|2021-09-23 08:44:40|4314.84|4314.84|4314.84|4314.84|4314.84|4314.84|4314.84|4314.84|0
1632386700000|2021-09-23 08:45:00|4314.82|4314.82|4314.87|4314.87|4314.87|4314.87|4314.65|4314.65|0
1632386710000|2021-09-23 08:45:10|4315.17|4315.17|4314.93|4314.93|4315.23|4315.23|4314.93|4314.93|0
1632386720000|2021-09-23 08:45:20|4315.02|4315.02|4315.17|4315.17|4315.62|4315.62|4315.02|4315.02|0
1632386730000|2021-09-23 08:45:30|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|0
1632386740000|2021-09-23 08:45:40|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|0
1632386750000|2021-09-23 08:45:50|4315.59|4315.59|4315.59|4315.59|4315.59|4315.59|4315.59|4315.59|0
1632386760000|2021-09-23 08:46:00|4315.61|4315.61|4315.68|4315.68|4315.68|4315.68|4315.61|4315.61|0
1632386770000|2021-09-23 08:46:10|4315.73|4315.73|4315.44|4315.44|4315.73|4315.73|4315.44|4315.44|0
1632386780000|2021-09-23 08:46:20|4315.42|4315.42|4315.33|4315.33|4315.42|4315.42|4315.33|4315.33|0
1632386790000|2021-09-23 08:46:30|4315.28|4315.28|4315.19|4315.19|4315.28|4315.28|4315.19|4315.19|0
1632386800000|2021-09-23 08:46:40|4315.36|4315.36|4314.95|4314.95|4315.36|4315.36|4314.95|4314.95|0
1632386810000|2021-09-23 08:46:50|4314.97|4314.97|4315.3|4315.3|4315.3|4315.3|4314.97|4314.97|0
1632386820000|2021-09-23 08:47:00|4315.9|4315.9|4316.23|4316.23|4316.23|4316.23|4315.9|4315.9|0
1632386830000|2021-09-23 08:47:10|4316.25|4316.25|4316.25|4316.25|4316.25|4316.25|4316.25|4316.25|0
1632386840000|2021-09-23 08:47:20|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|0
1632386850000|2021-09-23 08:47:30|4315.8|4315.8|4315.2|4315.2|4315.8|4315.8|4315.2|4315.2|0
1632386870000|2021-09-23 08:47:50|4315.05|4315.05|4315.05|4315.05|4315.05|4315.05|4315.05|4315.05|0
1632386880000|2021-09-23 08:48:00|4315.2|4315.2|4315.22|4315.22|4315.22|4315.22|4315.2|4315.2|0
1632386890000|2021-09-23 08:48:10|4315.13|4315.13|4314.53|4314.53|4315.13|4315.13|4314.53|4314.53|0
1632386910000|2021-09-23 08:48:30|4314.58|4314.58|4314.28|4314.28|4314.58|4314.58|4314.28|4314.28|0
1632386920000|2021-09-23 08:48:40|4314.37|4314.37|4315.27|4315.27|4315.27|4315.27|4314.37|4314.37|0
1632386930000|2021-09-23 08:48:50|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|0
1632386940000|2021-09-23 08:49:00|4315.46|4315.46|4315.76|4315.76|4315.76|4315.76|4315.46|4315.46|0
1632386960000|2021-09-23 08:49:20|4315.81|4315.81|4315.79|4315.79|4315.81|4315.81|4315.79|4315.79|0
1632386970000|2021-09-23 08:49:30|4315.72|4315.72|4315.8|4315.8|4315.8|4315.8|4315.72|4315.72|0
1632386980000|2021-09-23 08:49:40|4315.95|4315.95|4315.95|4315.95|4315.95|4315.95|4315.95|4315.95|0
1632386990000|2021-09-23 08:49:50|4315.8|4315.8|4314.75|4314.75|4315.8|4315.8|4314.75|4314.75|0
1632387000000|2021-09-23 08:50:00|4314.82|4314.82|4315.27|4315.27|4315.27|4315.27|4314.82|4314.82|0
1632387020000|2021-09-23 08:50:20|4315.39|4315.39|4315.69|4315.69|4315.69|4315.69|4315.39|4315.39|0
1632387040000|2021-09-23 08:50:40|4315.6|4315.6|4316.2|4316.2|4316.29|4316.29|4315.6|4315.6|0
1632387050000|2021-09-23 08:50:50|4315.6|4315.6|4315.32|4315.32|4315.62|4315.62|4315.32|4315.32|0
1632387060000|2021-09-23 08:51:00|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|0
1632387070000|2021-09-23 08:51:10|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|0
1632387090000|2021-09-23 08:51:30|4315.97|4315.97|4316.22|4316.22|4316.27|4316.27|4315.97|4315.97|0
1632387100000|2021-09-23 08:51:40|4315.92|4315.92|4316.22|4316.22|4316.22|4316.22|4315.92|4315.92|0
1632387110000|2021-09-23 08:51:50|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|0
1632387120000|2021-09-23 08:52:00|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|0
1632387150000|2021-09-23 08:52:30|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|0
1632387160000|2021-09-23 08:52:40|4315.87|4315.87|4315.91|4315.91|4315.91|4315.91|4315.87|4315.87|0
1632387180000|2021-09-23 08:53:00|4315.76|4315.76|4316.44|4316.44|4316.53|4316.53|4315.67|4315.67|0
1632387200000|2021-09-23 08:53:20|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|0
1632387210000|2021-09-23 08:53:30|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|0
1632387230000|2021-09-23 08:53:50|4316|4316|4315.39|4315.39|4316|4316|4315.39|4315.39|0
1632387240000|2021-09-23 08:54:00|4315.3|4315.3|4315.17|4315.17|4315.3|4315.3|4315.17|4315.17|0
1632387250000|2021-09-23 08:54:10|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|0
1632387270000|2021-09-23 08:54:30|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|0
1632387280000|2021-09-23 08:54:40|4315.13|4315.13|4314.37|4314.37|4315.13|4315.13|4314.37|4314.37|0
1632387290000|2021-09-23 08:54:50|4314.22|4314.22|4314.37|4314.37|4314.37|4314.37|4314.07|4314.07|0
1632387300000|2021-09-23 08:55:00|4314.46|4314.46|4314.55|4314.55|4314.55|4314.55|4314.46|4314.46|0
1632387310000|2021-09-23 08:55:10|4314.7|4314.7|4315.74|4315.74|4315.74|4315.74|4314.7|4314.7|0
1632387340000|2021-09-23 08:55:40|4315.83|4315.83|4316.58|4316.58|4316.58|4316.58|4315.83|4315.83|0
1632387350000|2021-09-23 08:55:50|4316.62|4316.62|4316.8|4316.8|4316.8|4316.8|4316.32|4316.32|0
1632387360000|2021-09-23 08:56:00|4316.76|4316.76|4316.67|4316.67|4316.76|4316.76|4316.67|4316.67|0
1632387370000|2021-09-23 08:56:10|4316.52|4316.52|4316.67|4316.67|4316.67|4316.67|4316.52|4316.52|0
1632387390000|2021-09-23 08:56:30|4316.81|4316.81|4317.05|4317.05|4317.05|4317.05|4316.81|4316.81|0
1632387400000|2021-09-23 08:56:40|4316.9|4316.9|4317.21|4317.21|4317.21|4317.21|4316.76|4316.76|0
1632387420000|2021-09-23 08:57:00|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|4317.03|4317.03|0
1632387430000|2021-09-23 08:57:10|4317.35|4317.35|4317.21|4317.21|4317.35|4317.35|4317.21|4317.21|0
1632387440000|2021-09-23 08:57:20|4316.9|4316.9|4316.64|4316.64|4316.9|4316.9|4316.64|4316.64|0
1632387450000|2021-09-23 08:57:30|4316.94|4316.94|4316.94|4316.94|4316.94|4316.94|4316.94|4316.94|0
1632387460000|2021-09-23 08:57:40|4316.9|4316.9|4316.9|4316.9|4316.9|4316.9|4316.9|4316.9|0
1632387470000|2021-09-23 08:57:50|4317.01|4317.01|4317.01|4317.01|4317.01|4317.01|4317.01|4317.01|0
1632387480000|2021-09-23 08:58:00|4317.61|4317.61|4317.31|4317.31|4317.61|4317.61|4317.31|4317.31|0
1632387490000|2021-09-23 08:58:10|4317.16|4317.16|4317.25|4317.25|4317.25|4317.25|4317.16|4317.16|0
1632387510000|2021-09-23 08:58:30|4317.21|4317.21|4317.02|4317.02|4317.32|4317.32|4317.02|4317.02|0
1632387520000|2021-09-23 08:58:40|4316.42|4316.42|4316.12|4316.12|4316.42|4316.42|4316.12|4316.12|0
1632387530000|2021-09-23 08:58:50|4316.03|4316.03|4315.65|4315.65|4316.03|4316.03|4315.65|4315.65|0
1632387540000|2021-09-23 08:59:00|4315.74|4315.74|4315.4|4315.4|4315.85|4315.85|4315.4|4315.4|0
1632387550000|2021-09-23 08:59:10|4315.71|4315.71|4315.65|4315.65|4315.71|4315.71|4315.65|4315.65|0
1632387560000|2021-09-23 08:59:20|4315.48|4315.48|4315.18|4315.18|4315.48|4315.48|4315.18|4315.18|0
1632387570000|2021-09-23 08:59:30|4314.88|4314.88|4314.61|4314.61|4314.88|4314.88|4314.61|4314.61|0
1632387580000|2021-09-23 08:59:40|4314.7|4314.7|4314.92|4314.92|4314.92|4314.92|4314.61|4314.61|0
1632387590000|2021-09-23 08:59:50|4315.06|4315.06|4315.24|4315.24|4315.24|4315.24|4315.06|4315.06|0
1632387600000|2021-09-23 09:00:00|4315.13|4315.13|4314.98|4314.98|4315.13|4315.13|4314.98|4314.98|0
1632387610000|2021-09-23 09:00:10|4315.13|4315.13|4315.57|4315.57|4315.57|4315.57|4315.13|4315.13|0
1632387620000|2021-09-23 09:00:20|4315.27|4315.27|4314.83|4314.83|4315.27|4315.27|4314.83|4314.83|0
1632387630000|2021-09-23 09:00:30|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|0
1632387640000|2021-09-23 09:00:40|4315.17|4315.17|4315.02|4315.02|4315.17|4315.17|4315.02|4315.02|0
1632387660000|2021-09-23 09:01:00|4315.32|4315.32|4315.47|4315.47|4315.47|4315.47|4315.32|4315.32|0
1632387670000|2021-09-23 09:01:10|4315.32|4315.32|4315.15|4315.15|4315.76|4315.76|4315.15|4315.15|0
1632387680000|2021-09-23 09:01:20|4315.3|4315.3|4315.19|4315.19|4315.3|4315.3|4315.19|4315.19|0
1632387690000|2021-09-23 09:01:30|4315.49|4315.49|4315.49|4315.49|4315.58|4315.58|4315.49|4315.49|0
1632387710000|2021-09-23 09:01:50|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|0
1632387720000|2021-09-23 09:02:00|4315.25|4315.25|4314.95|4314.95|4315.25|4315.25|4314.95|4314.95|0
1632387740000|2021-09-23 09:02:20|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|0
1632387770000|2021-09-23 09:02:50|4314.84|4314.84|4313.9|4313.9|4314.84|4314.84|4313.9|4313.9|0
1632387780000|2021-09-23 09:03:00|4313.94|4313.94|4314.14|4314.14|4314.14|4314.14|4313.79|4313.79|0
1632387790000|2021-09-23 09:03:10|4313.84|4313.84|4313.99|4313.99|4314.14|4314.14|4313.84|4313.84|0
1632387800000|2021-09-23 09:03:20|4313.69|4313.69|4313.08|4313.08|4313.69|4313.69|4313.08|4313.08|0
1632387810000|2021-09-23 09:03:30|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|0
1632387820000|2021-09-23 09:03:40|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|0
1632387830000|2021-09-23 09:03:50|4312.04|4312.04|4311.96|4311.96|4312.22|4312.22|4311.96|4311.96|0
1632387840000|2021-09-23 09:04:00|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|0
1632387850000|2021-09-23 09:04:10|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|0
1632387860000|2021-09-23 09:04:20|4311.33|4311.33|4311.16|4311.16|4311.33|4311.33|4311.16|4311.16|0
1632387870000|2021-09-23 09:04:30|4311.1|4311.1|4311.39|4311.39|4311.39|4311.39|4311.1|4311.1|0
1632387880000|2021-09-23 09:04:40|4311.24|4311.24|4311.12|4311.12|4311.24|4311.24|4311.12|4311.12|0
1632387890000|2021-09-23 09:04:50|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|0
1632387900000|2021-09-23 09:05:00|4310.96|4310.96|4312.29|4312.29|4312.29|4312.29|4310.94|4310.94|0
1632387910000|2021-09-23 09:05:10|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|0
1632387920000|2021-09-23 09:05:20|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|0
1632387930000|2021-09-23 09:05:30|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|0
1632387940000|2021-09-23 09:05:40|4312.35|4312.35|4312.65|4312.65|4312.65|4312.65|4312.35|4312.35|0
1632387950000|2021-09-23 09:05:50|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|0
1632387960000|2021-09-23 09:06:00|4312.46|4312.46|4312.16|4312.16|4312.46|4312.46|4312.16|4312.16|0
1632387970000|2021-09-23 09:06:10|4312.2|4312.2|4312.2|4312.2|4312.5|4312.5|4312.2|4312.2|0
1632387980000|2021-09-23 09:06:20|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|0
1632387990000|2021-09-23 09:06:30|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|0
1632388000000|2021-09-23 09:06:40|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|0
1632388010000|2021-09-23 09:06:50|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|0
1632388020000|2021-09-23 09:07:00|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|0
1632388030000|2021-09-23 09:07:10|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|0
1632388040000|2021-09-23 09:07:20|4311.04|4311.04|4309.69|4309.69|4311.04|4311.04|4309.69|4309.69|0
1632388050000|2021-09-23 09:07:30|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|0
1632388060000|2021-09-23 09:07:40|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|0
1632388070000|2021-09-23 09:07:50|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|0
1632388080000|2021-09-23 09:08:00|4310.56|4310.56|4310.37|4310.37|4310.56|4310.56|4310.37|4310.37|0
1632388090000|2021-09-23 09:08:10|4310.33|4310.33|4310.19|4310.19|4310.33|4310.33|4310.19|4310.19|0
1632388100000|2021-09-23 09:08:20|4309.88|4309.88|4309.88|4309.88|4309.88|4309.88|4309.88|4309.88|0
1632388120000|2021-09-23 09:08:40|4310.19|4310.19|4312.42|4312.42|4314.58|4314.58|4310.19|4310.19|0
1632388130000|2021-09-23 09:08:50|4312.11|4312.11|4309.37|4309.37|4312.11|4312.11|4309.37|4309.37|0
1632388140000|2021-09-23 09:09:00|4309.26|4309.26|4309.2|4309.2|4309.26|4309.26|4308.42|4308.42|0
1632388150000|2021-09-23 09:09:10|4309.5|4309.5|4307.37|4307.37|4309.64|4309.64|4307.37|4307.37|0
1632388160000|2021-09-23 09:09:20|4306.87|4306.87|4306.5|4306.5|4306.87|4306.87|4306.38|4306.38|0
1632388170000|2021-09-23 09:09:30|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|0
1632388180000|2021-09-23 09:09:40|4305.61|4305.61|4305.11|4305.11|4305.61|4305.61|4304.81|4304.81|0
1632388190000|2021-09-23 09:09:50|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|0
1632388200000|2021-09-23 09:10:00|4305.08|4305.08|4305.34|4305.34|4305.34|4305.34|4305.08|4305.08|0
1632388210000|2021-09-23 09:10:10|4306.25|4306.25|4306.64|4306.64|4306.64|4306.64|4306.25|4306.25|0
1632388230000|2021-09-23 09:10:30|4308.4|4308.4|4308.63|4308.63|4308.85|4308.85|4308.4|4308.4|0
1632388240000|2021-09-23 09:10:40|4309.23|4309.23|4309.27|4309.27|4309.27|4309.27|4309.23|4309.23|0
1632388250000|2021-09-23 09:10:50|4308.97|4308.97|4308.97|4308.97|4308.97|4308.97|4308.97|4308.97|0
1632388260000|2021-09-23 09:11:00|4309.06|4309.06|4308.91|4308.91|4309.06|4309.06|4308.91|4308.91|0
1632388270000|2021-09-23 09:11:10|4308.99|4308.99|4311.06|4311.06|4311.06|4311.06|4308.99|4308.99|0
1632388280000|2021-09-23 09:11:20|4310.91|4310.91|4311.68|4311.68|4311.68|4311.68|4310.61|4310.61|0
1632388290000|2021-09-23 09:11:30|4311.38|4311.38|4311.43|4311.43|4311.43|4311.43|4311.38|4311.38|0
1632388300000|2021-09-23 09:11:40|4311.13|4311.13|4310.8|4310.8|4311.13|4311.13|4310.75|4310.75|0
1632388310000|2021-09-23 09:11:50|4310.89|4310.89|4310.93|4310.93|4310.93|4310.93|4310.89|4310.89|0
1632388320000|2021-09-23 09:12:00|4311.23|4311.23|4311.09|4311.09|4311.27|4311.27|4311.09|4311.09|0
1632388330000|2021-09-23 09:12:10|4311.05|4311.05|4311.07|4311.07|4311.07|4311.07|4311.05|4311.05|0
1632388340000|2021-09-23 09:12:20|4311.13|4311.13|4311.68|4311.68|4311.98|4311.98|4311.07|4311.07|0
1632388350000|2021-09-23 09:12:30|4311.61|4311.61|4311.46|4311.46|4311.61|4311.61|4311.46|4311.46|0
1632388370000|2021-09-23 09:12:50|4311.37|4311.37|4311.05|4311.05|4311.37|4311.37|4311.05|4311.05|0
1632388380000|2021-09-23 09:13:00|4311.14|4311.14|4311.09|4311.09|4311.14|4311.14|4311.05|4311.05|0
1632388390000|2021-09-23 09:13:10|4310.19|4310.19|4310.1|4310.1|4310.19|4310.19|4310.1|4310.1|0
1632388400000|2021-09-23 09:13:20|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|0
1632388410000|2021-09-23 09:13:30|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|0
1632388420000|2021-09-23 09:13:40|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|0
1632388430000|2021-09-23 09:13:50|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|0
1632388440000|2021-09-23 09:14:00|4309.33|4309.33|4309.02|4309.02|4309.33|4309.33|4309.02|4309.02|0
1632388450000|2021-09-23 09:14:10|4309.05|4309.05|4308.92|4308.92|4309.05|4309.05|4308.83|4308.83|0
1632388480000|2021-09-23 09:14:40|4309.52|4309.52|4309.37|4309.37|4309.52|4309.52|4309.37|4309.37|0
1632388500000|2021-09-23 09:15:00|4309.46|4309.46|4309.44|4309.44|4309.46|4309.46|4309.44|4309.44|0
1632388510000|2021-09-23 09:15:10|4309.35|4309.35|4309.05|4309.05|4309.35|4309.35|4309.05|4309.05|0
1632388520000|2021-09-23 09:15:20|4309.14|4309.14|4309.7|4309.7|4309.7|4309.7|4309.14|4309.14|0
1632388530000|2021-09-23 09:15:30|4309.79|4309.79|4309.7|4309.7|4309.79|4309.79|4309.7|4309.7|0
1632388540000|2021-09-23 09:15:40|4309.4|4309.4|4309.4|4309.4|4309.4|4309.4|4309.4|4309.4|0
1632388580000|2021-09-23 09:16:20|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|0
1632388600000|2021-09-23 09:16:40|4310.39|4310.39|4310.84|4310.84|4310.84|4310.84|4310.39|4310.39|0
1632388610000|2021-09-23 09:16:50|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|0
1632388620000|2021-09-23 09:17:00|4310.24|4310.24|4310.39|4310.39|4310.39|4310.39|4310.09|4310.09|0
1632388630000|2021-09-23 09:17:10|4310.3|4310.3|4310|4310|4310.3|4310.3|4310|4310|0
1632388640000|2021-09-23 09:17:20|4309.85|4309.85|4309.76|4309.76|4309.85|4309.85|4309.76|4309.76|0
1632388650000|2021-09-23 09:17:30|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|0
1632388660000|2021-09-23 09:17:40|4309.89|4309.89|4309.78|4309.78|4309.93|4309.93|4309.78|4309.78|0
1632388670000|2021-09-23 09:17:50|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|0
1632388680000|2021-09-23 09:18:00|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|0
1632388690000|2021-09-23 09:18:10|4309.14|4309.14|4308.97|4308.97|4309.14|4309.14|4308.97|4308.97|0
1632388700000|2021-09-23 09:18:20|4308.93|4308.93|4308.51|4308.51|4308.93|4308.93|4308.51|4308.51|0
1632388710000|2021-09-23 09:18:30|4308.66|4308.66|4307.62|4307.62|4308.66|4308.66|4307.46|4307.46|0
1632388720000|2021-09-23 09:18:40|4307.57|4307.57|4306.26|4306.26|4307.62|4307.62|4306.26|4306.26|0
1632388730000|2021-09-23 09:18:50|4306.32|4306.32|4306.38|4306.38|4306.38|4306.38|4306.32|4306.32|0
1632388740000|2021-09-23 09:19:00|4305.93|4305.93|4305.89|4305.89|4305.93|4305.93|4305.8|4305.8|0
1632388750000|2021-09-23 09:19:10|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|0
1632388760000|2021-09-23 09:19:20|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|0
1632388770000|2021-09-23 09:19:30|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|0
1632388780000|2021-09-23 09:19:40|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|0
1632388790000|2021-09-23 09:19:50|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.37|4306.37|0
1632388800000|2021-09-23 09:20:00|4306.55|4306.55|4306.21|4306.21|4306.64|4306.64|4306.21|4306.21|0
1632388810000|2021-09-23 09:20:10|4306.06|4306.06|4306.21|4306.21|4306.21|4306.21|4306.06|4306.06|0
1632388820000|2021-09-23 09:20:20|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|0
1632388830000|2021-09-23 09:20:30|4306.9|4306.9|4306.6|4306.6|4306.9|4306.9|4306.6|4306.6|0
1632388850000|2021-09-23 09:20:50|4306.45|4306.45|4306.62|4306.62|4306.62|4306.62|4306.45|4306.45|0
1632388860000|2021-09-23 09:21:00|4306.33|4306.33|4306.09|4306.09|4306.33|4306.33|4306.09|4306.09|0
1632388870000|2021-09-23 09:21:10|4306.41|4306.41|4306.59|4306.59|4306.59|4306.59|4306.41|4306.41|0
1632388880000|2021-09-23 09:21:20|4306.5|4306.5|4305.75|4305.75|4306.5|4306.5|4305.75|4305.75|0
1632388890000|2021-09-23 09:21:30|4305.89|4305.89|4306.04|4306.04|4306.04|4306.04|4305.89|4305.89|0
1632388900000|2021-09-23 09:21:40|4306.19|4306.19|4307.18|4307.18|4307.18|4307.18|4306.19|4306.19|0
1632388910000|2021-09-23 09:21:50|4307.32|4307.32|4307.09|4307.09|4307.32|4307.32|4307.09|4307.09|0
1632388930000|2021-09-23 09:22:10|4306.94|4306.94|4307.21|4307.21|4307.21|4307.21|4306.94|4306.94|0
1632388940000|2021-09-23 09:22:20|4306.34|4306.34|4306.02|4306.02|4306.34|4306.34|4306.02|4306.02|0
1632388960000|2021-09-23 09:22:40|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|0
1632388970000|2021-09-23 09:22:50|4305.42|4305.42|4305.44|4305.44|4305.44|4305.44|4305.42|4305.42|0
1632388980000|2021-09-23 09:23:00|4305.29|4305.29|4305.59|4305.59|4305.59|4305.59|4305.2|4305.2|0
1632388990000|2021-09-23 09:23:10|4305.5|4305.5|4305.81|4305.81|4305.81|4305.81|4305.5|4305.5|0
1632389000000|2021-09-23 09:23:20|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|0
1632389020000|2021-09-23 09:23:40|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|0
1632389030000|2021-09-23 09:23:50|4305.05|4305.05|4304.82|4304.82|4305.05|4305.05|4304.82|4304.82|0
1632389040000|2021-09-23 09:24:00|4304.78|4304.78|4304.57|4304.57|4304.78|4304.78|4304.57|4304.57|0
1632389050000|2021-09-23 09:24:10|4304.59|4304.59|4304.47|4304.47|4304.77|4304.77|4304.47|4304.47|0
1632389070000|2021-09-23 09:24:30|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|0
1632389090000|2021-09-23 09:24:50|4304.47|4304.47|4304.18|4304.18|4304.47|4304.47|4304.18|4304.18|0
1632389100000|2021-09-23 09:25:00|4304.32|4304.32|4303.57|4303.57|4304.32|4304.32|4303.57|4303.57|0
1632389110000|2021-09-23 09:25:10|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|0
1632389120000|2021-09-23 09:25:20|4304.03|4304.03|4304.12|4304.12|4304.12|4304.12|4303.98|4303.98|0
1632389130000|2021-09-23 09:25:30|4304.73|4304.73|4304.73|4304.73|4304.73|4304.73|4304.73|4304.73|0
1632389140000|2021-09-23 09:25:40|4305.03|4305.03|4305.42|4305.42|4305.51|4305.51|4305.03|4305.03|0
1632389160000|2021-09-23 09:26:00|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|0
1632389170000|2021-09-23 09:26:10|4304.76|4304.76|4304.76|4304.76|4304.76|4304.76|4304.76|4304.76|0
1632389180000|2021-09-23 09:26:20|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|0
1632389200000|2021-09-23 09:26:40|4304.37|4304.37|4304.25|4304.25|4304.37|4304.37|4304.25|4304.25|0
1632389220000|2021-09-23 09:27:00|4304.55|4304.55|4304.85|4304.85|4304.85|4304.85|4304.55|4304.55|0
1632389230000|2021-09-23 09:27:10|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|0
1632389240000|2021-09-23 09:27:20|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|0
1632389250000|2021-09-23 09:27:30|4305.15|4305.15|4305.21|4305.21|4305.21|4305.21|4305.15|4305.15|0
1632389260000|2021-09-23 09:27:40|4304.6|4304.6|4304.66|4304.66|4304.66|4304.66|4304.6|4304.6|0
1632389270000|2021-09-23 09:27:50|4304.75|4304.75|4305.5|4305.5|4305.5|4305.5|4304.75|4304.75|0
1632389280000|2021-09-23 09:28:00|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|0
1632389290000|2021-09-23 09:28:10|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|0
1632389300000|2021-09-23 09:28:20|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|0
1632389320000|2021-09-23 09:28:40|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|0
1632389330000|2021-09-23 09:28:50|4304.58|4304.58|4304.19|4304.19|4304.58|4304.58|4304.19|4304.19|0
1632389340000|2021-09-23 09:29:00|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1632389350000|2021-09-23 09:29:10|4303.78|4303.78|4303.58|4303.58|4303.78|4303.78|4303.58|4303.58|0
1632389360000|2021-09-23 09:29:20|4303.88|4303.88|4304.19|4304.19|4304.49|4304.49|4303.88|4303.88|0
1632389370000|2021-09-23 09:29:30|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|0
1632389380000|2021-09-23 09:29:40|4304.53|4304.53|4304.53|4304.53|4304.53|4304.53|4304.23|4304.23|0
1632389440000|2021-09-23 09:30:40|4304.38|4304.38|4303.63|4303.63|4304.38|4304.38|4303.63|4303.63|0
1632389450000|2021-09-23 09:30:50|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|0
1632389470000|2021-09-23 09:31:10|4303.77|4303.77|4303.19|4303.19|4303.77|4303.77|4303.19|4303.19|0
1632389480000|2021-09-23 09:31:20|4303.47|4303.47|4303.51|4303.51|4303.51|4303.51|4303.47|4303.47|0
1632389500000|2021-09-23 09:31:40|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|0
1632389510000|2021-09-23 09:31:50|4302.91|4302.91|4302.55|4302.55|4302.91|4302.91|4302.55|4302.55|0
1632389520000|2021-09-23 09:32:00|4302.48|4302.48|4302.59|4302.59|4302.59|4302.59|4302.48|4302.48|0
1632389540000|2021-09-23 09:32:20|4302.48|4302.48|4301.97|4301.97|4302.48|4302.48|4301.97|4301.97|0
1632389550000|2021-09-23 09:32:30|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|0
1632389560000|2021-09-23 09:32:40|4302|4302|4302|4302|4302|4302|4302|4302|0
1632389570000|2021-09-23 09:32:50|4301.85|4301.85|4302.09|4302.09|4302.09|4302.09|4301.85|4301.85|0
1632389580000|2021-09-23 09:33:00|4302.13|4302.13|4302.09|4302.09|4302.13|4302.13|4302.09|4302.09|0
1632389590000|2021-09-23 09:33:10|4301.79|4301.79|4301.64|4301.64|4301.79|4301.79|4301.64|4301.64|0
1632389620000|2021-09-23 09:33:40|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|0
1632389630000|2021-09-23 09:33:50|4301.61|4301.61|4301.91|4301.91|4301.91|4301.91|4301.61|4301.61|0
1632389640000|2021-09-23 09:34:00|4302.21|4302.21|4302.21|4302.21|4302.21|4302.21|4302.21|4302.21|0
1632389650000|2021-09-23 09:34:10|4302.06|4302.06|4301.91|4301.91|4302.06|4302.06|4301.91|4301.91|0
1632389680000|2021-09-23 09:34:40|4302|4302|4301.95|4301.95|4302|4302|4301.95|4301.95|0
1632389690000|2021-09-23 09:34:50|4301.8|4301.8|4301.2|4301.2|4301.8|4301.8|4301.2|4301.2|0
1632389700000|2021-09-23 09:35:00|4301.11|4301.11|4301.49|4301.49|4301.49|4301.49|4301.11|4301.11|0
1632389720000|2021-09-23 09:35:20|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|0
1632389730000|2021-09-23 09:35:30|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|0
1632389740000|2021-09-23 09:35:40|4302.39|4302.39|4302.59|4302.59|4302.69|4302.69|4302.39|4302.39|0
1632389780000|2021-09-23 09:36:20|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|0
1632389790000|2021-09-23 09:36:30|4302.68|4302.68|4302.83|4302.83|4302.83|4302.83|4302.68|4302.68|0
1632389800000|2021-09-23 09:36:40|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|0
1632389810000|2021-09-23 09:36:50|4302.58|4302.58|4302.58|4302.58|4302.58|4302.58|4302.58|4302.58|0
1632389840000|2021-09-23 09:37:20|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|0
1632389850000|2021-09-23 09:37:30|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|0
1632389860000|2021-09-23 09:37:40|4301.74|4301.74|4301.79|4301.79|4301.79|4301.79|4301.69|4301.69|0
1632389870000|2021-09-23 09:37:50|4301.67|4301.67|4301.56|4301.56|4301.67|4301.67|4301.56|4301.56|0
1632389880000|2021-09-23 09:38:00|4301.86|4301.86|4301.69|4301.69|4301.86|4301.86|4301.69|4301.69|0
1632389930000|2021-09-23 09:38:50|4301.74|4301.74|4301.83|4301.83|4301.83|4301.83|4301.74|4301.74|0
1632389940000|2021-09-23 09:39:00|4301.68|4301.68|4301.54|4301.54|4301.68|4301.68|4301.54|4301.54|0
1632389950000|2021-09-23 09:39:10|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|0
1632389960000|2021-09-23 09:39:20|4301.75|4301.75|4301.6|4301.6|4301.75|4301.75|4301.6|4301.6|0
1632389980000|2021-09-23 09:39:40|4301.75|4301.75|4301.9|4301.9|4301.9|4301.9|4301.75|4301.75|0
1632389990000|2021-09-23 09:39:50|4302.2|4302.2|4302.2|4302.2|4302.2|4302.2|4302.2|4302.2|0
1632390010000|2021-09-23 09:40:10|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|0
1632390020000|2021-09-23 09:40:20|4301.59|4301.59|4301.63|4301.63|4301.63|4301.63|4301.59|4301.59|0
1632390030000|2021-09-23 09:40:30|4301.68|4301.68|4302.27|4302.27|4302.27|4302.27|4301.68|4301.68|0
1632390040000|2021-09-23 09:40:40|4302.72|4302.72|4303.08|4303.08|4303.08|4303.08|4302.72|4302.72|0
1632390050000|2021-09-23 09:40:50|4303.12|4303.12|4303.03|4303.03|4303.12|4303.12|4303.03|4303.03|0
1632390060000|2021-09-23 09:41:00|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|0
1632390070000|2021-09-23 09:41:10|4303.2|4303.2|4303.33|4303.33|4303.33|4303.33|4303.2|4303.2|0
1632390080000|2021-09-23 09:41:20|4303.15|4303.15|4303.2|4303.2|4303.2|4303.2|4303.15|4303.15|0
1632390090000|2021-09-23 09:41:30|4303.24|4303.24|4302.49|4302.49|4303.24|4303.24|4302.49|4302.49|0
1632390100000|2021-09-23 09:41:40|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|0
1632390110000|2021-09-23 09:41:50|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|0
1632390120000|2021-09-23 09:42:00|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|0
1632390130000|2021-09-23 09:42:10|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|0
1632390140000|2021-09-23 09:42:20|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|0
1632390150000|2021-09-23 09:42:30|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|0
1632390170000|2021-09-23 09:42:50|4301.59|4301.59|4302.04|4302.04|4302.04|4302.04|4301.59|4301.59|0
1632390190000|2021-09-23 09:43:10|4302|4302|4302|4302|4302|4302|4302|4302|0
1632390200000|2021-09-23 09:43:20|4301.7|4301.7|4301.53|4301.53|4301.7|4301.7|4301.53|4301.53|0
1632390210000|2021-09-23 09:43:30|4301.83|4301.83|4302.13|4302.13|4302.13|4302.13|4301.83|4301.83|0
1632390230000|2021-09-23 09:43:50|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|0
1632390240000|2021-09-23 09:44:00|4301.94|4301.94|4301.34|4301.34|4301.94|4301.94|4301.34|4301.34|0
1632390270000|2021-09-23 09:44:30|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|0
1632390280000|2021-09-23 09:44:40|4301.34|4301.34|4300.59|4300.59|4301.34|4301.34|4300.59|4300.59|0
1632390290000|2021-09-23 09:44:50|4300.67|4300.67|4300.71|4300.71|4300.71|4300.71|4300.67|4300.67|0
1632390300000|2021-09-23 09:45:00|4300.75|4300.75|4300.31|4300.31|4300.75|4300.75|4300.31|4300.31|0
1632390310000|2021-09-23 09:45:10|4300.39|4300.39|4300.08|4300.08|4300.39|4300.39|4300.08|4300.08|0
1632390320000|2021-09-23 09:45:20|4300.14|4300.14|4300.62|4300.62|4300.62|4300.62|4300.14|4300.14|0
1632390330000|2021-09-23 09:45:30|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|0
1632390360000|2021-09-23 09:46:00|4300.82|4300.82|4300.86|4300.86|4300.86|4300.86|4300.82|4300.82|0
1632390370000|2021-09-23 09:46:10|4300.77|4300.77|4300.71|4300.71|4300.77|4300.77|4300.68|4300.68|0
1632390400000|2021-09-23 09:46:40|4300.66|4300.66|4300.66|4300.66|4300.66|4300.66|4300.66|4300.66|0
1632390410000|2021-09-23 09:46:50|4300.83|4300.83|4300.77|4300.77|4300.83|4300.83|4300.77|4300.77|0
1632390460000|2021-09-23 09:47:40|4300.68|4300.68|4300.79|4300.79|4300.83|4300.83|4300.68|4300.68|0
1632390470000|2021-09-23 09:47:50|4300.83|4300.83|4300.53|4300.53|4300.83|4300.83|4300.53|4300.53|0
1632390480000|2021-09-23 09:48:00|4299.93|4299.93|4299.93|4299.93|4299.93|4299.93|4299.93|4299.93|0
1632390490000|2021-09-23 09:48:10|4299.63|4299.63|4299.63|4299.63|4299.63|4299.63|4299.63|4299.63|0
1632390500000|2021-09-23 09:48:20|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|0
1632390530000|2021-09-23 09:48:50|4299.39|4299.39|4299.39|4299.39|4299.39|4299.39|4299.39|4299.39|0
1632390540000|2021-09-23 09:49:00|4299.22|4299.22|4299.02|4299.02|4299.22|4299.22|4299.02|4299.02|0
1632390560000|2021-09-23 09:49:20|4298.72|4298.72|4298.72|4298.72|4298.72|4298.72|4298.72|4298.72|0
1632390570000|2021-09-23 09:49:30|4298.64|4298.64|4298.55|4298.55|4298.64|4298.64|4298.55|4298.55|0
1632390590000|2021-09-23 09:49:50|4298.37|4298.37|4297.9|4297.9|4298.37|4298.37|4297.9|4297.9|0
1632390600000|2021-09-23 09:50:00|4297.75|4297.75|4297.61|4297.61|4297.75|4297.75|4297.61|4297.61|0
1632390610000|2021-09-23 09:50:10|4297.91|4297.91|4297.91|4297.91|4297.91|4297.91|4297.91|4297.91|0
1632390630000|2021-09-23 09:50:30|4297.61|4297.61|4297.22|4297.22|4297.61|4297.61|4297.22|4297.22|0
1632390660000|2021-09-23 09:51:00|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|0
1632390670000|2021-09-23 09:51:10|4297.01|4297.01|4297.01|4297.01|4297.16|4297.16|4297.01|4297.01|0
1632390680000|2021-09-23 09:51:20|4296.86|4296.86|4296.56|4296.56|4296.86|4296.86|4296.56|4296.56|0
1632390690000|2021-09-23 09:51:30|4296.26|4296.26|4295.99|4295.99|4296.26|4296.26|4295.99|4295.99|0
1632390700000|2021-09-23 09:51:40|4296.3|4296.3|4296.74|4296.74|4296.74|4296.74|4296.3|4296.3|0
1632390710000|2021-09-23 09:51:50|4296.14|4296.14|4296.23|4296.23|4296.23|4296.23|4296.14|4296.14|0
1632390720000|2021-09-23 09:52:00|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|0
1632390730000|2021-09-23 09:52:10|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|0
1632390770000|2021-09-23 09:52:50|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|0
1632390780000|2021-09-23 09:53:00|4296.77|4296.77|4296.77|4296.77|4296.92|4296.92|4296.77|4296.77|0
1632390790000|2021-09-23 09:53:10|4296.92|4296.92|4297.23|4297.23|4297.23|4297.23|4296.92|4296.92|0
1632390800000|2021-09-23 09:53:20|4297.31|4297.31|4297.23|4297.23|4297.31|4297.31|4297.23|4297.23|0
1632390810000|2021-09-23 09:53:30|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|0
1632390820000|2021-09-23 09:53:40|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|0
1632390840000|2021-09-23 09:54:00|4296.74|4296.74|4296.88|4296.88|4296.88|4296.88|4296.74|4296.74|0
1632390850000|2021-09-23 09:54:10|4297.19|4297.19|4297.01|4297.01|4297.19|4297.19|4296.92|4296.92|0
1632390860000|2021-09-23 09:54:20|4297.4|4297.4|4297.4|4297.4|4297.4|4297.4|4297.4|4297.4|0
1632390870000|2021-09-23 09:54:30|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|0
1632390890000|2021-09-23 09:54:50|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|0
1632390900000|2021-09-23 09:55:00|4297.93|4297.93|4297.64|4297.64|4297.93|4297.93|4297.64|4297.64|0
1632390910000|2021-09-23 09:55:10|4297.68|4297.68|4297.68|4297.68|4297.68|4297.68|4297.68|4297.68|0
1632390920000|2021-09-23 09:55:20|4297.59|4297.59|4297.59|4297.59|4297.59|4297.59|4297.59|4297.59|0
1632390940000|2021-09-23 09:55:40|4297.14|4297.14|4296.54|4296.54|4297.14|4297.14|4296.54|4296.54|0
1632390950000|2021-09-23 09:55:50|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|0
1632390970000|2021-09-23 09:56:10|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|0
1632390980000|2021-09-23 09:56:20|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|0
1632390990000|2021-09-23 09:56:30|4297.15|4297.15|4297.06|4297.06|4297.15|4297.15|4297.06|4297.06|0
1632391010000|2021-09-23 09:56:50|4296.46|4296.46|4296.01|4296.01|4296.46|4296.46|4296.01|4296.01|0
1632391020000|2021-09-23 09:57:00|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|0
1632391080000|2021-09-23 09:58:00|4295.86|4295.86|4295.86|4295.86|4295.86|4295.86|4295.86|4295.86|0
1632391090000|2021-09-23 09:58:10|4295.92|4295.92|4295.77|4295.77|4295.92|4295.92|4295.77|4295.77|0
1632391100000|2021-09-23 09:58:20|4295.68|4295.68|4295.74|4295.74|4295.74|4295.74|4295.68|4295.68|0
1632391110000|2021-09-23 09:58:30|4295.81|4295.81|4295.46|4295.46|4295.81|4295.81|4295.46|4295.46|0
1632391140000|2021-09-23 09:59:00|4295.31|4295.31|4295.1|4295.1|4295.4|4295.4|4295.1|4295.1|0
1632391150000|2021-09-23 09:59:10|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|0
1632391170000|2021-09-23 09:59:30|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|0
1632391190000|2021-09-23 09:59:50|4295.46|4295.46|4295.48|4295.48|4295.48|4295.48|4295.42|4295.42|0
1632391200000|2021-09-23 10:00:00|4295.66|4295.66|4295.88|4295.88|4295.88|4295.88|4295.66|4295.66|0
1632391210000|2021-09-23 10:00:10|4296.06|4296.06|4296.06|4296.06|4296.06|4296.06|4296.06|4296.06|0
1632391220000|2021-09-23 10:00:20|4296.11|4296.11|4296.71|4296.71|4296.71|4296.71|4295.96|4295.96|0
1632391230000|2021-09-23 10:00:30|4297.01|4297.01|4296.92|4296.92|4297.01|4297.01|4296.92|4296.92|0
1632391240000|2021-09-23 10:00:40|4296.74|4296.74|4296.65|4296.65|4296.74|4296.74|4296.65|4296.65|0
1632391250000|2021-09-23 10:00:50|4296.51|4296.51|4296.42|4296.42|4296.51|4296.51|4296.42|4296.42|0
1632391260000|2021-09-23 10:01:00|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|0
1632391270000|2021-09-23 10:01:10|4296.26|4296.26|4296.56|4296.56|4296.56|4296.56|4296.26|4296.26|0
1632391280000|2021-09-23 10:01:20|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|0
1632391290000|2021-09-23 10:01:30|4296.78|4296.78|4297.01|4297.01|4297.01|4297.01|4296.72|4296.72|0
1632391310000|2021-09-23 10:01:50|4297.32|4297.32|4297.83|4297.83|4297.92|4297.92|4297.32|4297.32|0
1632391320000|2021-09-23 10:02:00|4297.53|4297.53|4297.62|4297.62|4297.62|4297.62|4297.53|4297.53|0
1632391360000|2021-09-23 10:02:40|4297.97|4297.97|4297.97|4297.97|4297.97|4297.97|4297.97|4297.97|0
1632391380000|2021-09-23 10:03:00|4298.03|4298.03|4297.47|4297.47|4298.03|4298.03|4297.47|4297.47|0
1632391390000|2021-09-23 10:03:10|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|0
1632391400000|2021-09-23 10:03:20|4297.62|4297.62|4297.53|4297.53|4297.62|4297.62|4297.53|4297.53|0
1632391410000|2021-09-23 10:03:30|4297.36|4297.36|4297.42|4297.42|4297.42|4297.42|4297.36|4297.36|0
1632391420000|2021-09-23 10:03:40|4297.33|4297.33|4297.5|4297.5|4297.5|4297.5|4297.24|4297.24|0
1632391430000|2021-09-23 10:03:50|4297.8|4297.8|4298.54|4298.54|4298.54|4298.54|4297.8|4297.8|0
1632391440000|2021-09-23 10:04:00|4298.4|4298.4|4298.4|4298.4|4298.4|4298.4|4298.4|4298.4|0
1632391460000|2021-09-23 10:04:20|4298.55|4298.55|4298.85|4298.85|4298.85|4298.85|4298.55|4298.55|0
1632391470000|2021-09-23 10:04:30|4298.76|4298.76|4298.61|4298.61|4298.76|4298.76|4298.61|4298.61|0
1632391480000|2021-09-23 10:04:40|4298.65|4298.65|4300.1|4300.1|4300.1|4300.1|4298.65|4298.65|0
1632391490000|2021-09-23 10:04:50|4300.15|4300.15|4299.85|4299.85|4300.15|4300.15|4299.85|4299.85|0
1632391500000|2021-09-23 10:05:00|4299.55|4299.55|4299.43|4299.43|4299.55|4299.55|4299.11|4299.11|0
1632391510000|2021-09-23 10:05:10|4299.73|4299.73|4299.16|4299.16|4299.73|4299.73|4299.08|4299.08|0
1632391520000|2021-09-23 10:05:20|4299.25|4299.25|4299.55|4299.55|4299.55|4299.55|4299.25|4299.25|0
1632391530000|2021-09-23 10:05:30|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|0
1632391540000|2021-09-23 10:05:40|4299.73|4299.73|4299.8|4299.8|4299.8|4299.8|4299.28|4299.28|0
1632391550000|2021-09-23 10:05:50|4300.11|4300.11|4300.28|4300.28|4300.41|4300.41|4300.11|4300.11|0
1632391560000|2021-09-23 10:06:00|4299.97|4299.97|4300.16|4300.16|4300.16|4300.16|4299.97|4299.97|0
1632391580000|2021-09-23 10:06:20|4300.19|4300.19|4299.89|4299.89|4300.19|4300.19|4299.89|4299.89|0
1632391610000|2021-09-23 10:06:50|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|0
1632391620000|2021-09-23 10:07:00|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|0
1632391640000|2021-09-23 10:07:20|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|0
1632391650000|2021-09-23 10:07:30|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|0
1632391670000|2021-09-23 10:07:50|4299.83|4299.83|4299.87|4299.87|4299.87|4299.87|4299.83|4299.83|0
1632391690000|2021-09-23 10:08:10|4299.93|4299.93|4299.96|4299.96|4300.02|4300.02|4299.93|4299.93|0
1632391700000|2021-09-23 10:08:20|4299.87|4299.87|4299.43|4299.43|4299.87|4299.87|4299.43|4299.43|0
1632391710000|2021-09-23 10:08:30|4299.28|4299.28|4299.04|4299.04|4299.34|4299.34|4299.04|4299.04|0
1632391730000|2021-09-23 10:08:50|4299.18|4299.18|4299.18|4299.18|4299.18|4299.18|4299.18|4299.18|0
1632391740000|2021-09-23 10:09:00|4299.36|4299.36|4299.63|4299.63|4299.63|4299.63|4299.36|4299.36|0
1632391750000|2021-09-23 10:09:10|4299.93|4299.93|4299.93|4299.93|4299.93|4299.93|4299.93|4299.93|0
1632391760000|2021-09-23 10:09:20|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|0
1632391770000|2021-09-23 10:09:30|4299.69|4299.69|4299.99|4299.99|4299.99|4299.99|4299.69|4299.69|0
1632391780000|2021-09-23 10:09:40|4299.55|4299.55|4299.19|4299.19|4299.55|4299.55|4298.95|4298.95|0
1632391790000|2021-09-23 10:09:50|4298.59|4298.59|4298.38|4298.38|4298.68|4298.68|4298.38|4298.38|0
1632391800000|2021-09-23 10:10:00|4298.67|4298.67|4298.97|4298.97|4298.97|4298.97|4298.67|4298.67|0
1632391810000|2021-09-23 10:10:10|4298.88|4298.88|4298.88|4298.88|4299.03|4299.03|4298.88|4298.88|0
1632391820000|2021-09-23 10:10:20|4298.97|4298.97|4298.88|4298.88|4298.97|4298.97|4298.88|4298.88|0
1632391830000|2021-09-23 10:10:30|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|0
1632391840000|2021-09-23 10:10:40|4299.2|4299.2|4299.2|4299.2|4299.2|4299.2|4299.2|4299.2|0
1632391850000|2021-09-23 10:10:50|4298.98|4298.98|4296.6|4296.6|4298.98|4298.98|4296.6|4296.6|0
1632391860000|2021-09-23 10:11:00|4296.31|4296.31|4295.99|4295.99|4296.56|4296.56|4295.33|4295.33|0
1632391870000|2021-09-23 10:11:10|4296.07|4296.07|4297.84|4297.84|4298.02|4298.02|4296.07|4296.07|0
1632391880000|2021-09-23 10:11:20|4297.78|4297.78|4297.92|4297.92|4297.92|4297.92|4297.78|4297.78|0
1632391890000|2021-09-23 10:11:30|4298.1|4298.1|4298.63|4298.63|4298.63|4298.63|4298.1|4298.1|0
1632391900000|2021-09-23 10:11:40|4298.33|4298.33|4297.32|4297.32|4298.33|4298.33|4297.32|4297.32|0
1632391910000|2021-09-23 10:11:50|4297.21|4297.21|4296.36|4296.36|4297.21|4297.21|4296.36|4296.36|0
1632391920000|2021-09-23 10:12:00|4296.05|4296.05|4296.21|4296.21|4296.21|4296.21|4295.91|4295.91|0
1632391930000|2021-09-23 10:12:10|4295.61|4295.61|4295.46|4295.46|4295.61|4295.61|4295.46|4295.46|0
1632391940000|2021-09-23 10:12:20|4294.55|4294.55|4294.2|4294.2|4294.55|4294.55|4294.2|4294.2|0
1632391950000|2021-09-23 10:12:30|4294.34|4294.34|4294.75|4294.75|4295.4|4295.4|4294.34|4294.34|0
1632391960000|2021-09-23 10:12:40|4294.58|4294.58|4294.23|4294.23|4294.58|4294.58|4294.21|4294.21|0
1632391970000|2021-09-23 10:12:50|4293.94|4293.94|4292.48|4292.48|4294.05|4294.05|4292.48|4292.48|0
1632391980000|2021-09-23 10:13:00|4292.59|4292.59|4294.17|4294.17|4294.17|4294.17|4292.59|4292.59|0
1632391990000|2021-09-23 10:13:10|4293.56|4293.56|4294.38|4294.38|4294.47|4294.47|4293.56|4293.56|0
1632392000000|2021-09-23 10:13:20|4294.98|4294.98|4294.76|4294.76|4295.28|4295.28|4294.31|4294.31|0
1632392010000|2021-09-23 10:13:30|4294.7|4294.7|4294.53|4294.53|4294.83|4294.83|4294.53|4294.53|0
1632392020000|2021-09-23 10:13:40|4294.83|4294.83|4294.57|4294.57|4294.87|4294.87|4294.53|4294.53|0
1632392030000|2021-09-23 10:13:50|4294.27|4294.27|4294.87|4294.87|4294.87|4294.87|4294.27|4294.27|0
1632392040000|2021-09-23 10:14:00|4294.93|4294.93|4296.79|4296.79|4296.79|4296.79|4294.93|4294.93|0
1632392050000|2021-09-23 10:14:10|4296.19|4296.19|4294.91|4294.91|4296.28|4296.28|4294.61|4294.61|0
1632392060000|2021-09-23 10:14:20|4295.06|4295.06|4295.21|4295.21|4295.21|4295.21|4295.06|4295.06|0
1632392070000|2021-09-23 10:14:30|4295.51|4295.51|4296.65|4296.65|4296.8|4296.8|4295.51|4295.51|0
1632392080000|2021-09-23 10:14:40|4297.44|4297.44|4297.55|4297.55|4297.55|4297.55|4297.44|4297.44|0
1632392090000|2021-09-23 10:14:50|4298.15|4298.15|4298.15|4298.15|4298.15|4298.15|4298.15|4298.15|0
1632392100000|2021-09-23 10:15:00|4297.85|4297.85|4298.02|4298.02|4298.45|4298.45|4297.85|4297.85|0
1632392110000|2021-09-23 10:15:10|4298|4298|4298.39|4298.39|4298.48|4298.48|4297.95|4297.95|0
1632392120000|2021-09-23 10:15:20|4298.43|4298.43|4296.58|4296.58|4298.43|4298.43|4296.58|4296.58|0
1632392130000|2021-09-23 10:15:30|4296.44|4296.44|4296.05|4296.05|4296.44|4296.44|4296.05|4296.05|0
1632392140000|2021-09-23 10:15:40|4295.96|4295.96|4296.09|4296.09|4296.09|4296.09|4295.94|4295.94|0
1632392150000|2021-09-23 10:15:50|4296.26|4296.26|4298.07|4298.07|4298.07|4298.07|4295.97|4295.97|0
1632392170000|2021-09-23 10:16:10|4297.46|4297.46|4298.61|4298.61|4298.61|4298.61|4297.46|4297.46|0
1632392180000|2021-09-23 10:16:20|4298.55|4298.55|4298.25|4298.25|4298.55|4298.55|4298.25|4298.25|0
1632392190000|2021-09-23 10:16:30|4298.4|4298.4|4299.91|4299.91|4299.91|4299.91|4298.4|4298.4|0
1632392200000|2021-09-23 10:16:40|4299.61|4299.61|4299.16|4299.16|4299.61|4299.61|4299.16|4299.16|0
1632392210000|2021-09-23 10:16:50|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|0
1632392220000|2021-09-23 10:17:00|4298.41|4298.41|4299.26|4299.26|4299.26|4299.26|4298.41|4298.41|0
1632392230000|2021-09-23 10:17:10|4299.55|4299.55|4300.3|4300.3|4300.6|4300.6|4299.55|4299.55|0
1632392240000|2021-09-23 10:17:20|4299.55|4299.55|4299.25|4299.25|4299.55|4299.55|4299.25|4299.25|0
1632392250000|2021-09-23 10:17:30|4298.95|4298.95|4298.95|4298.95|4298.95|4298.95|4298.95|4298.95|0
1632392260000|2021-09-23 10:17:40|4299.25|4299.25|4300.16|4300.16|4300.16|4300.16|4299.25|4299.25|0
1632392270000|2021-09-23 10:17:50|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|0
1632392280000|2021-09-23 10:18:00|4300.61|4300.61|4301.75|4301.75|4301.75|4301.75|4300.61|4300.61|0
1632392290000|2021-09-23 10:18:10|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|0
1632392300000|2021-09-23 10:18:20|4302.17|4302.17|4302.79|4302.79|4302.79|4302.79|4302.17|4302.17|0
1632392340000|2021-09-23 10:19:00|4302.62|4302.62|4302.25|4302.25|4302.62|4302.62|4302.25|4302.25|0
1632392350000|2021-09-23 10:19:10|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|0
1632392360000|2021-09-23 10:19:20|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|0
1632392370000|2021-09-23 10:19:30|4302.49|4302.49|4302.49|4302.49|4302.49|4302.49|4302.49|4302.49|0
1632392380000|2021-09-23 10:19:40|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|0
1632392390000|2021-09-23 10:19:50|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|0
1632392400000|2021-09-23 10:20:00|4302.34|4302.34|4302.57|4302.57|4302.64|4302.64|4302.01|4302.01|0
1632392410000|2021-09-23 10:20:10|4302.4|4302.4|4301.95|4301.95|4302.4|4302.4|4301.95|4301.95|0
1632392430000|2021-09-23 10:20:30|4302.25|4302.25|4303|4303|4303|4303|4302.25|4302.25|0
1632392440000|2021-09-23 10:20:40|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|0
1632392450000|2021-09-23 10:20:50|4303.03|4303.03|4303.97|4303.97|4304.38|4304.38|4303.03|4303.03|0
1632392460000|2021-09-23 10:21:00|4303.99|4303.99|4304.12|4304.12|4304.12|4304.12|4303.99|4303.99|0
1632392470000|2021-09-23 10:21:10|4304.34|4304.34|4304.95|4304.95|4305.25|4305.25|4304.34|4304.34|0
1632392520000|2021-09-23 10:22:00|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|0
1632392540000|2021-09-23 10:22:20|4304.88|4304.88|4305.19|4305.19|4305.34|4305.34|4304.74|4304.74|0
1632392560000|2021-09-23 10:22:40|4304.9|4304.9|4304.38|4304.38|4304.9|4304.9|4304.15|4304.15|0
1632392570000|2021-09-23 10:22:50|4304.68|4304.68|4305.22|4305.22|4305.22|4305.22|4304.68|4304.68|0
1632392580000|2021-09-23 10:23:00|4305.07|4305.07|4304.81|4304.81|4305.07|4305.07|4304.72|4304.72|0
1632392590000|2021-09-23 10:23:10|4304.95|4304.95|4304.72|4304.72|4304.95|4304.95|4304.72|4304.72|0
1632392600000|2021-09-23 10:23:20|4304.42|4304.42|4305.02|4305.02|4305.02|4305.02|4304.42|4304.42|0
1632392620000|2021-09-23 10:23:40|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|0
1632392630000|2021-09-23 10:23:50|4304.42|4304.42|4304.12|4304.12|4304.42|4304.42|4304.12|4304.12|0
1632392660000|2021-09-23 10:24:20|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|0
1632392680000|2021-09-23 10:24:40|4303.37|4303.37|4303.67|4303.67|4303.67|4303.67|4303.07|4303.07|0
1632392710000|2021-09-23 10:25:10|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|0
1632392720000|2021-09-23 10:25:20|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|0
1632392740000|2021-09-23 10:25:40|4304.31|4304.31|4304.27|4304.27|4304.31|4304.31|4304.27|4304.27|0
1632392750000|2021-09-23 10:25:50|4304.58|4304.58|4304.28|4304.28|4304.58|4304.58|4304.28|4304.28|0
1632392760000|2021-09-23 10:26:00|4304.43|4304.43|4304.13|4304.13|4304.43|4304.43|4304.13|4304.13|0
1632392770000|2021-09-23 10:26:10|4304.43|4304.43|4305.33|4305.33|4305.33|4305.33|4304.43|4304.43|0
1632392780000|2021-09-23 10:26:20|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|0
1632392790000|2021-09-23 10:26:30|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|0
1632392810000|2021-09-23 10:26:50|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|0
1632392820000|2021-09-23 10:27:00|4305.62|4305.62|4305.48|4305.48|4305.62|4305.62|4305.48|4305.48|0
1632392830000|2021-09-23 10:27:10|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|0
1632392860000|2021-09-23 10:27:40|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|0
1632392870000|2021-09-23 10:27:50|4305.48|4305.48|4305.62|4305.62|4305.62|4305.62|4305.18|4305.18|0
1632392890000|2021-09-23 10:28:10|4306.23|4306.23|4306.1|4306.1|4306.23|4306.23|4306.01|4306.01|0
1632392920000|2021-09-23 10:28:40|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|0
1632392930000|2021-09-23 10:28:50|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1632392940000|2021-09-23 10:29:00|4306.05|4306.05|4306.12|4306.12|4306.18|4306.18|4305.9|4305.9|0
1632392950000|2021-09-23 10:29:10|4306.3|4306.3|4306.12|4306.12|4306.3|4306.3|4306.12|4306.12|0
1632392960000|2021-09-23 10:29:20|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|0
1632392980000|2021-09-23 10:29:40|4306.34|4306.34|4306.19|4306.19|4306.34|4306.34|4306.19|4306.19|0
1632392990000|2021-09-23 10:29:50|4306.11|4306.11|4306.19|4306.19|4306.19|4306.19|4306.11|4306.11|0
1632393000000|2021-09-23 10:30:00|4306.25|4306.25|4306.31|4306.31|4306.31|4306.31|4306.25|4306.25|0
1632393010000|2021-09-23 10:30:10|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|0
1632393020000|2021-09-23 10:30:20|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|0
1632393030000|2021-09-23 10:30:30|4306.88|4306.88|4306.28|4306.28|4306.88|4306.88|4306.28|4306.28|0
1632393040000|2021-09-23 10:30:40|4306.23|4306.23|4306.36|4306.36|4306.38|4306.38|4306.23|4306.23|0
1632393060000|2021-09-23 10:31:00|4306.65|4306.65|4307.26|4307.26|4307.41|4307.41|4306.35|4306.35|0
1632393070000|2021-09-23 10:31:10|4307.41|4307.41|4307.79|4307.79|4307.79|4307.79|4307.41|4307.41|0
1632393080000|2021-09-23 10:31:20|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|0
1632393110000|2021-09-23 10:31:50|4308.48|4308.48|4308.78|4308.78|4308.78|4308.78|4308.48|4308.48|0
1632393130000|2021-09-23 10:32:10|4308.76|4308.76|4309.14|4309.14|4309.14|4309.14|4308.76|4308.76|0
1632393150000|2021-09-23 10:32:30|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|0
1632393170000|2021-09-23 10:32:50|4308.7|4308.7|4308.55|4308.55|4308.7|4308.7|4308.55|4308.55|0
1632393200000|2021-09-23 10:33:20|4308.25|4308.25|4308.23|4308.23|4308.25|4308.25|4308.23|4308.23|0
1632393210000|2021-09-23 10:33:30|4307.93|4307.93|4307.98|4307.98|4307.98|4307.98|4307.91|4307.91|0
1632393220000|2021-09-23 10:33:40|4308.02|4308.02|4308.17|4308.17|4308.17|4308.17|4308.02|4308.02|0
1632393230000|2021-09-23 10:33:50|4308.02|4308.02|4307.72|4307.72|4308.02|4308.02|4307.72|4307.72|0
1632393240000|2021-09-23 10:34:00|4307.63|4307.63|4307.54|4307.54|4307.63|4307.63|4307.43|4307.43|0
1632393250000|2021-09-23 10:34:10|4307.09|4307.09|4306.75|4306.75|4307.09|4307.09|4306.75|4306.75|0
1632393260000|2021-09-23 10:34:20|4306.6|4306.6|4306.75|4306.75|4306.75|4306.75|4306.6|4306.6|0
1632393280000|2021-09-23 10:34:40|4307.05|4307.05|4307.2|4307.2|4307.2|4307.2|4307.05|4307.05|0
1632393290000|2021-09-23 10:34:50|4307.05|4307.05|4305.9|4305.9|4307.05|4307.05|4305.88|4305.88|0
1632393300000|2021-09-23 10:35:00|4306.05|4306.05|4306.75|4306.75|4307.1|4307.1|4306.05|4306.05|0
1632393310000|2021-09-23 10:35:10|4306.63|4306.63|4306.59|4306.59|4306.63|4306.63|4306.59|4306.59|0
1632393320000|2021-09-23 10:35:20|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.25|4306.25|0
1632393340000|2021-09-23 10:35:40|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|0
1632393350000|2021-09-23 10:35:50|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|0
1632393360000|2021-09-23 10:36:00|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|0
1632393370000|2021-09-23 10:36:10|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|0
1632393380000|2021-09-23 10:36:20|4305.96|4305.96|4305.68|4305.68|4306.41|4306.41|4305.68|4305.68|0
1632393390000|2021-09-23 10:36:30|4305.66|4305.66|4305.7|4305.7|4305.7|4305.7|4305.66|4305.66|0
1632393400000|2021-09-23 10:36:40|4306|4306|4305.72|4305.72|4306|4306|4305.72|4305.72|0
1632393420000|2021-09-23 10:37:00|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|0
1632393430000|2021-09-23 10:37:10|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|0
1632393440000|2021-09-23 10:37:20|4305.05|4305.05|4305.23|4305.23|4305.23|4305.23|4305.05|4305.05|0
1632393450000|2021-09-23 10:37:30|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|0
1632393460000|2021-09-23 10:37:40|4304.84|4304.84|4303.4|4303.4|4304.84|4304.84|4303.4|4303.4|0
1632393470000|2021-09-23 10:37:50|4303.34|4303.34|4302.91|4302.91|4303.34|4303.34|4302.91|4302.91|0
1632393480000|2021-09-23 10:38:00|4303.06|4303.06|4302.57|4302.57|4303.06|4303.06|4302.57|4302.57|0
1632393490000|2021-09-23 10:38:10|4302.53|4302.53|4302.44|4302.44|4302.53|4302.53|4302.44|4302.44|0
1632393500000|2021-09-23 10:38:20|4302.33|4302.33|4303.02|4303.02|4303.02|4303.02|4302.27|4302.27|0
1632393510000|2021-09-23 10:38:30|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|0
1632393520000|2021-09-23 10:38:40|4303.23|4303.23|4303.05|4303.05|4303.23|4303.23|4303.05|4303.05|0
1632393540000|2021-09-23 10:39:00|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|0
1632393550000|2021-09-23 10:39:10|4303.31|4303.31|4303.27|4303.27|4303.31|4303.31|4303.27|4303.27|0
1632393560000|2021-09-23 10:39:20|4303.12|4303.12|4303.46|4303.46|4303.46|4303.46|4303.12|4303.12|0
1632393570000|2021-09-23 10:39:30|4304.06|4304.06|4303.76|4303.76|4304.06|4304.06|4303.76|4303.76|0
1632393580000|2021-09-23 10:39:40|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|0
1632393590000|2021-09-23 10:39:50|4304.11|4304.11|4304.11|4304.11|4304.11|4304.11|4304.11|4304.11|0
1632393600000|2021-09-23 10:40:00|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|0
1632393620000|2021-09-23 10:40:20|4303.75|4303.75|4303.09|4303.09|4303.75|4303.75|4302.79|4302.79|0
1632393660000|2021-09-23 10:41:00|4303.27|4303.27|4303.36|4303.36|4303.36|4303.36|4303.27|4303.27|0
1632393680000|2021-09-23 10:41:20|4303.21|4303.21|4302.46|4302.46|4303.21|4303.21|4302.46|4302.46|0
1632393720000|2021-09-23 10:42:00|4302.55|4302.55|4302.4|4302.4|4302.55|4302.55|4302.4|4302.4|0
1632393730000|2021-09-23 10:42:10|4302.29|4302.29|4301.75|4301.75|4302.29|4302.29|4301.75|4301.75|0
1632393740000|2021-09-23 10:42:20|4301.77|4301.77|4301.7|4301.7|4301.79|4301.79|4301.7|4301.7|0
1632393750000|2021-09-23 10:42:30|4301.1|4301.1|4300.19|4300.19|4301.1|4301.1|4300.19|4300.19|0
1632393760000|2021-09-23 10:42:40|4300.25|4300.25|4300.1|4300.1|4300.25|4300.25|4300.1|4300.1|0
1632393770000|2021-09-23 10:42:50|4299.2|4299.2|4299.2|4299.2|4299.2|4299.2|4299.2|4299.2|0
1632393780000|2021-09-23 10:43:00|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|0
1632393790000|2021-09-23 10:43:10|4299.34|4299.34|4299.34|4299.34|4299.34|4299.34|4299.34|4299.34|0
1632393830000|2021-09-23 10:43:50|4299.39|4299.39|4299.09|4299.09|4299.39|4299.39|4299.09|4299.09|0
1632393840000|2021-09-23 10:44:00|4299.23|4299.23|4299.5|4299.5|4299.53|4299.53|4299.23|4299.23|0
1632393850000|2021-09-23 10:44:10|4299.19|4299.19|4299.35|4299.35|4299.5|4299.5|4299.19|4299.19|0
1632393860000|2021-09-23 10:44:20|4299.65|4299.65|4300.65|4300.65|4300.65|4300.65|4299.65|4299.65|0
1632393870000|2021-09-23 10:44:30|4300.95|4300.95|4301.55|4301.55|4301.55|4301.55|4300.95|4300.95|0
1632393880000|2021-09-23 10:44:40|4301.85|4301.85|4302.54|4302.54|4302.54|4302.54|4301.85|4301.85|0
1632393900000|2021-09-23 10:45:00|4303.73|4303.73|4298.93|4298.93|4303.94|4303.94|4298.93|4298.93|0
1632393910000|2021-09-23 10:45:10|4298.32|4298.32|4300.07|4300.07|4301.2|4301.2|4298.24|4298.24|0
1632393920000|2021-09-23 10:45:20|4300.52|4300.52|4303.04|4303.04|4303.49|4303.49|4300.48|4300.48|0
1632393930000|2021-09-23 10:45:30|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|0
1632393940000|2021-09-23 10:45:40|4303.04|4303.04|4303.37|4303.37|4303.37|4303.37|4303.04|4303.04|0
1632393950000|2021-09-23 10:45:50|4303.42|4303.42|4304.44|4304.44|4304.44|4304.44|4303.42|4303.42|0
1632393960000|2021-09-23 10:46:00|4304.29|4304.29|4303.39|4303.39|4304.29|4304.29|4303.39|4303.39|0
1632393970000|2021-09-23 10:46:10|4303.54|4303.54|4306.11|4306.11|4306.89|4306.89|4303.54|4303.54|0
1632393980000|2021-09-23 10:46:20|4305.82|4305.82|4305.97|4305.97|4305.97|4305.97|4305.82|4305.82|0
1632393990000|2021-09-23 10:46:30|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|0
1632394020000|2021-09-23 10:47:00|4305.97|4305.97|4305.88|4305.88|4305.97|4305.97|4305.88|4305.88|0
1632394060000|2021-09-23 10:47:40|4304.97|4304.97|4304.88|4304.88|4304.97|4304.97|4304.88|4304.88|0
1632394070000|2021-09-23 10:47:50|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|0
1632394080000|2021-09-23 10:48:00|4305.04|4305.04|4304.43|4304.43|4305.04|4305.04|4304.43|4304.43|0
1632394090000|2021-09-23 10:48:10|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|0
1632394100000|2021-09-23 10:48:20|4304.95|4304.95|4304.75|4304.75|4304.95|4304.95|4304.75|4304.75|0
1632394110000|2021-09-23 10:48:30|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|0
1632394140000|2021-09-23 10:49:00|4304.46|4304.46|4304.22|4304.22|4304.46|4304.46|4304.22|4304.22|0
1632394150000|2021-09-23 10:49:10|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4303.17|4303.17|0
1632394180000|2021-09-23 10:49:40|4304.03|4304.03|4303.09|4303.09|4304.07|4304.07|4303.09|4303.09|0
1632394190000|2021-09-23 10:49:50|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|0
1632394200000|2021-09-23 10:50:00|4303.03|4303.03|4303.16|4303.16|4303.16|4303.16|4303.03|4303.03|0
1632394210000|2021-09-23 10:50:10|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|0
1632394220000|2021-09-23 10:50:20|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|0
1632394230000|2021-09-23 10:50:30|4302.96|4302.96|4303.27|4303.27|4303.27|4303.27|4302.96|4302.96|0
1632394240000|2021-09-23 10:50:40|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|0
1632394250000|2021-09-23 10:50:50|4303.4|4303.4|4303.25|4303.25|4303.4|4303.4|4303.25|4303.25|0
1632394290000|2021-09-23 10:51:30|4303.34|4303.34|4304.24|4304.24|4304.54|4304.54|4303.34|4303.34|0
1632394300000|2021-09-23 10:51:40|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|0
1632394320000|2021-09-23 10:52:00|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|0
1632394340000|2021-09-23 10:52:20|4305.07|4305.07|4305.04|4305.04|4305.07|4305.07|4305.04|4305.04|0
1632394360000|2021-09-23 10:52:40|4305.09|4305.09|4305.39|4305.39|4305.39|4305.39|4305.09|4305.09|0
1632394370000|2021-09-23 10:52:50|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|0
1632394380000|2021-09-23 10:53:00|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|0
1632394390000|2021-09-23 10:53:10|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|0
1632394410000|2021-09-23 10:53:30|4305.84|4305.84|4304.64|4304.64|4305.84|4305.84|4304.64|4304.64|0
1632394420000|2021-09-23 10:53:40|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|0
1632394430000|2021-09-23 10:53:50|4304.64|4304.64|4305.33|4305.33|4305.33|4305.33|4304.64|4304.64|0
1632394440000|2021-09-23 10:54:00|4305.29|4305.29|4305.38|4305.38|4305.38|4305.38|4305.29|4305.29|0
1632394450000|2021-09-23 10:54:10|4305.56|4305.56|4305.35|4305.35|4305.56|4305.56|4305.26|4305.26|0
1632394460000|2021-09-23 10:54:20|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|0
1632394480000|2021-09-23 10:54:40|4305.11|4305.11|4305.29|4305.29|4305.29|4305.29|4304.99|4304.99|0
1632394490000|2021-09-23 10:54:50|4305.11|4305.11|4305.34|4305.34|4305.43|4305.43|4305.11|4305.11|0
1632394500000|2021-09-23 10:55:00|4305.29|4305.29|4304.99|4304.99|4305.29|4305.29|4304.99|4304.99|0
1632394510000|2021-09-23 10:55:10|4304.69|4304.69|4305.44|4305.44|4305.44|4305.44|4304.69|4304.69|0
1632394520000|2021-09-23 10:55:20|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|0
1632394560000|2021-09-23 10:56:00|4304.85|4304.85|4306.78|4306.78|4306.78|4306.78|4304.85|4304.85|0
1632394570000|2021-09-23 10:56:10|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|0
1632394580000|2021-09-23 10:56:20|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|0
1632394590000|2021-09-23 10:56:30|4306.12|4306.12|4305.82|4305.82|4306.57|4306.57|4305.82|4305.82|0
1632394610000|2021-09-23 10:56:50|4305.64|4305.64|4305.76|4305.76|4305.76|4305.76|4305.64|4305.64|0
1632394620000|2021-09-23 10:57:00|4305.72|4305.72|4305.86|4305.86|4305.86|4305.86|4305.72|4305.72|0
1632394650000|2021-09-23 10:57:30|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|0
1632394660000|2021-09-23 10:57:40|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|0
1632394710000|2021-09-23 10:58:30|4306.49|4306.49|4306.44|4306.44|4306.49|4306.49|4306.44|4306.44|0
1632394720000|2021-09-23 10:58:40|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|0
1632394730000|2021-09-23 10:58:50|4306.05|4306.05|4306.45|4306.45|4306.45|4306.45|4306|4306|0
1632394740000|2021-09-23 10:59:00|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|0
1632394750000|2021-09-23 10:59:10|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|0
1632394770000|2021-09-23 10:59:30|4306.3|4306.3|4305.69|4305.69|4306.3|4306.3|4305.69|4305.69|0
1632394780000|2021-09-23 10:59:40|4305.81|4305.81|4305.6|4305.6|4305.81|4305.81|4305.6|4305.6|0
1632394790000|2021-09-23 10:59:50|4304.7|4304.7|4303.97|4303.97|4304.74|4304.74|4303.97|4303.97|0
1632394800000|2021-09-23 11:00:00|4304.03|4304.03|4304.23|4304.23|4304.23|4304.23|4303.85|4303.85|0
1632394810000|2021-09-23 11:00:10|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|0
1632394820000|2021-09-23 11:00:20|4305.13|4305.13|4303.21|4303.21|4305.44|4305.44|4303.21|4303.21|0
1632394840000|2021-09-23 11:00:40|4303.25|4303.25|4303.4|4303.4|4303.4|4303.4|4303.25|4303.25|0
1632394850000|2021-09-23 11:00:50|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|0
1632394860000|2021-09-23 11:01:00|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|0
1632394870000|2021-09-23 11:01:10|4305.2|4305.2|4306.11|4306.11|4306.11|4306.11|4305.2|4305.2|0
1632394890000|2021-09-23 11:01:30|4305.81|4305.81|4306.5|4306.5|4306.5|4306.5|4305.72|4305.72|0
1632394900000|2021-09-23 11:01:40|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|0
1632394910000|2021-09-23 11:01:50|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|0
1632394920000|2021-09-23 11:02:00|4306.24|4306.24|4305.89|4305.89|4306.24|4306.24|4305.59|4305.59|0
1632394960000|2021-09-23 11:02:40|4305.8|4305.8|4305.52|4305.52|4305.8|4305.8|4305.52|4305.52|0
1632394990000|2021-09-23 11:03:10|4305.82|4305.82|4305.86|4305.86|4305.86|4305.86|4305.82|4305.82|0
1632395000000|2021-09-23 11:03:20|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|0
1632395010000|2021-09-23 11:03:30|4305.53|4305.53|4305.83|4305.83|4305.83|4305.83|4305.53|4305.53|0
1632395020000|2021-09-23 11:03:40|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|0
1632395030000|2021-09-23 11:03:50|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|0
1632395040000|2021-09-23 11:04:00|4304.64|4304.64|4304.64|4304.64|4304.64|4304.64|4304.64|4304.64|0
1632395050000|2021-09-23 11:04:10|4304.04|4304.04|4303.89|4303.89|4304.04|4304.04|4303.89|4303.89|0
1632395060000|2021-09-23 11:04:20|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|0
1632395070000|2021-09-23 11:04:30|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1632395100000|2021-09-23 11:05:00|4303.98|4303.98|4304|4304|4304|4304|4303.98|4303.98|0
1632395110000|2021-09-23 11:05:10|4303.85|4303.85|4302.35|4302.35|4303.85|4303.85|4302.35|4302.35|0
1632395120000|2021-09-23 11:05:20|4302.29|4302.29|4302.27|4302.27|4302.29|4302.29|4302.27|4302.27|0
1632395130000|2021-09-23 11:05:30|4301.67|4301.67|4301.71|4301.71|4301.8|4301.8|4301.67|4301.67|0
1632395140000|2021-09-23 11:05:40|4301.57|4301.57|4301.66|4301.66|4301.66|4301.66|4301.48|4301.48|0
1632395160000|2021-09-23 11:06:00|4301.81|4301.81|4302.03|4302.03|4302.03|4302.03|4301.74|4301.74|0
1632395180000|2021-09-23 11:06:20|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|0
1632395190000|2021-09-23 11:06:30|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|0
1632395200000|2021-09-23 11:06:40|4301.13|4301.13|4301.13|4301.13|4301.13|4301.13|4301.13|4301.13|0
1632395250000|2021-09-23 11:07:30|4301.08|4301.08|4301.04|4301.04|4301.1|4301.1|4301.04|4301.04|0
1632395260000|2021-09-23 11:07:40|4300.74|4300.74|4298.87|4298.87|4300.74|4300.74|4298.87|4298.87|0
1632395270000|2021-09-23 11:07:50|4299.01|4299.01|4298.88|4298.88|4299.01|4299.01|4298.88|4298.88|0
1632395280000|2021-09-23 11:08:00|4298.84|4298.84|4298.54|4298.54|4298.84|4298.84|4298.54|4298.54|0
1632395290000|2021-09-23 11:08:10|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|0
1632395300000|2021-09-23 11:08:20|4297.34|4297.34|4297.05|4297.05|4297.34|4297.34|4297.05|4297.05|0
1632395310000|2021-09-23 11:08:30|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|0
1632395320000|2021-09-23 11:08:40|4296.62|4296.62|4296.92|4296.92|4296.92|4296.92|4296.62|4296.62|0
1632395330000|2021-09-23 11:08:50|4297.07|4297.07|4297.82|4297.82|4297.82|4297.82|4297.07|4297.07|0
1632395340000|2021-09-23 11:09:00|4297.52|4297.52|4298.12|4298.12|4298.12|4298.12|4297.52|4297.52|0
1632395350000|2021-09-23 11:09:10|4297.52|4297.52|4297.52|4297.52|4297.82|4297.82|4297.52|4297.52|0
1632395390000|2021-09-23 11:09:50|4297.46|4297.46|4296.87|4296.87|4297.46|4297.46|4296.87|4296.87|0
1632395400000|2021-09-23 11:10:00|4296.72|4296.72|4296.2|4296.2|4296.72|4296.72|4296.11|4296.11|0
1632395410000|2021-09-23 11:10:10|4296.5|4296.5|4296.47|4296.47|4296.65|4296.65|4296.2|4296.2|0
1632395420000|2021-09-23 11:10:20|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|0
1632395430000|2021-09-23 11:10:30|4296.47|4296.47|4296.17|4296.17|4296.47|4296.47|4296.17|4296.17|0
1632395440000|2021-09-23 11:10:40|4295.78|4295.78|4295.48|4295.48|4295.78|4295.78|4295.48|4295.48|0
1632395450000|2021-09-23 11:10:50|4295.09|4295.09|4294.79|4294.79|4295.09|4295.09|4294.64|4294.64|0
1632395460000|2021-09-23 11:11:00|4294.08|4294.08|4293.55|4293.55|4294.08|4294.08|4293.55|4293.55|0
1632395470000|2021-09-23 11:11:10|4293.64|4293.64|4293.5|4293.5|4293.64|4293.64|4293.05|4293.05|0
1632395480000|2021-09-23 11:11:20|4293.48|4293.48|4293.32|4293.32|4293.63|4293.63|4293.32|4293.32|0
1632395490000|2021-09-23 11:11:30|4293.41|4293.41|4294.32|4294.32|4294.32|4294.32|4293.41|4293.41|0
1632395500000|2021-09-23 11:11:40|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|0
1632395520000|2021-09-23 11:12:00|4294.55|4294.55|4294.02|4294.02|4294.73|4294.73|4294.02|4294.02|0
1632395540000|2021-09-23 11:12:20|4293.68|4293.68|4293.59|4293.59|4293.68|4293.68|4293.59|4293.59|0
1632395550000|2021-09-23 11:12:30|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|0
1632395570000|2021-09-23 11:12:50|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|0
1632395580000|2021-09-23 11:13:00|4293.39|4293.39|4292.79|4292.79|4293.39|4293.39|4292.79|4292.79|0
1632395600000|2021-09-23 11:13:20|4292.4|4292.4|4292.31|4292.31|4292.4|4292.4|4292.31|4292.31|0
1632395610000|2021-09-23 11:13:30|4292.16|4292.16|4292.32|4292.32|4292.32|4292.32|4292.02|4292.02|0
1632395640000|2021-09-23 11:14:00|4292.41|4292.41|4293.01|4293.01|4293.01|4293.01|4292.41|4292.41|0
1632395650000|2021-09-23 11:14:10|4292.92|4292.92|4292.92|4292.92|4292.92|4292.92|4292.92|4292.92|0
1632395660000|2021-09-23 11:14:20|4293.03|4293.03|4293.77|4293.77|4293.77|4293.77|4293.03|4293.03|0
1632395690000|2021-09-23 11:14:50|4293.86|4293.86|4293.8|4293.8|4293.86|4293.86|4293.77|4293.77|0
1632395700000|2021-09-23 11:15:00|4293.94|4293.94|4293.82|4293.82|4294.12|4294.12|4293.82|4293.82|0
1632395710000|2021-09-23 11:15:10|4293.73|4293.73|4293.73|4293.73|4293.73|4293.73|4293.73|4293.73|0
1632395720000|2021-09-23 11:15:20|4293.91|4293.91|4293.76|4293.76|4293.91|4293.91|4293.76|4293.76|0
1632395730000|2021-09-23 11:15:30|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|0
1632395740000|2021-09-23 11:15:40|4293.67|4293.67|4293.52|4293.52|4293.67|4293.67|4293.52|4293.52|0
1632395760000|2021-09-23 11:16:00|4293.41|4293.41|4293.26|4293.26|4293.41|4293.41|4293.26|4293.26|0
1632395770000|2021-09-23 11:16:10|4292.51|4292.51|4292.51|4292.51|4292.51|4292.51|4292.51|4292.51|0
1632395780000|2021-09-23 11:16:20|4292.66|4292.66|4292.96|4292.96|4292.96|4292.96|4292.66|4292.66|0
1632395790000|2021-09-23 11:16:30|4293.02|4293.02|4292.9|4292.9|4293.02|4293.02|4292.9|4292.9|0
1632395800000|2021-09-23 11:16:40|4293.05|4293.05|4293.19|4293.19|4293.19|4293.19|4293.05|4293.05|0
1632395830000|2021-09-23 11:17:10|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|0
1632395840000|2021-09-23 11:17:20|4293.57|4293.57|4293.71|4293.71|4293.71|4293.71|4293.57|4293.57|0
1632395860000|2021-09-23 11:17:40|4293.41|4293.41|4292.96|4292.96|4293.41|4293.41|4292.96|4292.96|0
1632395880000|2021-09-23 11:18:00|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|4292.81|4292.81|0
1632395890000|2021-09-23 11:18:10|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|0
1632395900000|2021-09-23 11:18:20|4293.26|4293.26|4293.26|4293.26|4293.26|4293.26|4293.26|4293.26|0
1632395910000|2021-09-23 11:18:30|4293.86|4293.86|4294.32|4294.32|4294.32|4294.32|4293.86|4293.86|0
1632395920000|2021-09-23 11:18:40|4294.38|4294.38|4294.38|4294.38|4294.38|4294.38|4294.38|4294.38|0
1632395930000|2021-09-23 11:18:50|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|0
1632395940000|2021-09-23 11:19:00|4294.98|4294.98|4294.98|4294.98|4294.98|4294.98|4294.98|4294.98|0
1632395950000|2021-09-23 11:19:10|4295.58|4295.58|4296.3|4296.3|4296.3|4296.3|4295.58|4295.58|0
1632395960000|2021-09-23 11:19:20|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|0
1632395970000|2021-09-23 11:19:30|4296.45|4296.45|4296.15|4296.15|4296.45|4296.45|4296.15|4296.15|0
1632395980000|2021-09-23 11:19:40|4296.41|4296.41|4296.41|4296.41|4296.41|4296.41|4296.41|4296.41|0
1632395990000|2021-09-23 11:19:50|4296.72|4296.72|4297.18|4297.18|4297.18|4297.18|4296.72|4296.72|0
1632396000000|2021-09-23 11:20:00|4297.33|4297.33|4297.42|4297.42|4297.42|4297.42|4297.33|4297.33|0
1632396010000|2021-09-23 11:20:10|4297.33|4297.33|4297.48|4297.48|4297.48|4297.48|4297.33|4297.33|0
1632396020000|2021-09-23 11:20:20|4297.36|4297.36|4297.85|4297.85|4297.85|4297.85|4297.25|4297.25|0
1632396030000|2021-09-23 11:20:30|4297.89|4297.89|4297.89|4297.89|4297.89|4297.89|4297.89|4297.89|0
1632396050000|2021-09-23 11:20:50|4297.59|4297.59|4297.59|4297.59|4297.59|4297.59|4297.59|4297.59|0
1632396070000|2021-09-23 11:21:10|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|0
1632396080000|2021-09-23 11:21:20|4298.07|4298.07|4298.46|4298.46|4298.76|4298.76|4298.07|4298.07|0
1632396100000|2021-09-23 11:21:40|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|0
1632396110000|2021-09-23 11:21:50|4298.46|4298.46|4297.58|4297.58|4298.46|4298.46|4297.56|4297.56|0
1632396130000|2021-09-23 11:22:10|4297.73|4297.73|4298.03|4298.03|4298.03|4298.03|4297.73|4297.73|0
1632396140000|2021-09-23 11:22:20|4297.73|4297.73|4297.64|4297.64|4297.73|4297.73|4297.64|4297.64|0
1632396160000|2021-09-23 11:22:40|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|0
1632396170000|2021-09-23 11:22:50|4297.25|4297.25|4297.55|4297.55|4297.55|4297.55|4297.25|4297.25|0
1632396190000|2021-09-23 11:23:10|4297.51|4297.51|4298.18|4298.18|4298.18|4298.18|4297.47|4297.47|0
1632396200000|2021-09-23 11:23:20|4298.12|4298.12|4298.43|4298.43|4298.43|4298.43|4298.12|4298.12|0
1632396220000|2021-09-23 11:23:40|4298.48|4298.48|4299.19|4299.19|4299.19|4299.19|4298.48|4298.48|0
1632396260000|2021-09-23 11:24:20|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|0
1632396270000|2021-09-23 11:24:30|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|0
1632396280000|2021-09-23 11:24:40|4299.67|4299.67|4299.49|4299.49|4299.67|4299.67|4299.49|4299.49|0
1632396300000|2021-09-23 11:25:00|4299.19|4299.19|4299.31|4299.31|4299.31|4299.31|4299.19|4299.19|0
1632396320000|2021-09-23 11:25:20|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|0
1632396340000|2021-09-23 11:25:40|4299|4299|4299|4299|4299|4299|4299|4299|0
1632396360000|2021-09-23 11:26:00|4298.7|4298.7|4298.7|4298.7|4298.7|4298.7|4298.7|4298.7|0
1632396400000|2021-09-23 11:26:40|4298.66|4298.66|4298.66|4298.66|4298.66|4298.66|4298.66|4298.66|0
1632396430000|2021-09-23 11:27:10|4298.96|4298.96|4299.22|4299.22|4299.22|4299.22|4298.92|4298.92|0
1632396470000|2021-09-23 11:27:50|4299.17|4299.17|4299.17|4299.17|4299.17|4299.17|4299.17|4299.17|0
1632396480000|2021-09-23 11:28:00|4299.02|4299.02|4298.27|4298.27|4299.02|4299.02|4298.27|4298.27|0
1632396500000|2021-09-23 11:28:20|4297.67|4297.67|4297.97|4297.97|4297.97|4297.97|4297.67|4297.67|0
1632396520000|2021-09-23 11:28:40|4298.01|4298.01|4298.05|4298.05|4298.05|4298.05|4298.01|4298.01|0
1632396530000|2021-09-23 11:28:50|4297.9|4297.9|4297.88|4297.88|4297.9|4297.9|4297.88|4297.88|0
1632396540000|2021-09-23 11:29:00|4297.86|4297.86|4297.46|4297.46|4297.9|4297.9|4297.46|4297.46|0
1632396560000|2021-09-23 11:29:20|4295.95|4295.95|4295.5|4295.5|4295.95|4295.95|4295.5|4295.5|0
1632396570000|2021-09-23 11:29:30|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|0
1632396580000|2021-09-23 11:29:40|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|0
1632396600000|2021-09-23 11:30:00|4295.4|4295.4|4295.59|4295.59|4295.59|4295.59|4295.4|4295.4|0
1632396610000|2021-09-23 11:30:10|4295.88|4295.88|4296.48|4296.48|4296.48|4296.48|4295.88|4295.88|0
1632396620000|2021-09-23 11:30:20|4296.34|4296.34|4296.48|4296.48|4296.48|4296.48|4296.34|4296.34|0
1632396630000|2021-09-23 11:30:30|4295.43|4295.43|4295.35|4295.35|4295.43|4295.43|4295.35|4295.35|0
1632396680000|2021-09-23 11:31:20|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|0
1632396700000|2021-09-23 11:31:40|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|0
1632396720000|2021-09-23 11:32:00|4295.65|4295.65|4295.35|4295.35|4295.65|4295.65|4295.35|4295.35|0
1632396750000|2021-09-23 11:32:30|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|0
1632396760000|2021-09-23 11:32:40|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|0
1632396770000|2021-09-23 11:32:50|4295.03|4295.03|4295.03|4295.03|4295.03|4295.03|4295.03|4295.03|0
1632396780000|2021-09-23 11:33:00|4295.05|4295.05|4295.2|4295.2|4295.2|4295.2|4294.75|4294.75|0
1632396790000|2021-09-23 11:33:10|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|0
1632396800000|2021-09-23 11:33:20|4295.2|4295.2|4295.35|4295.35|4295.35|4295.35|4295.2|4295.2|0
1632396840000|2021-09-23 11:34:00|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|0
1632396850000|2021-09-23 11:34:10|4295.35|4295.35|4295.2|4295.2|4295.35|4295.35|4295.2|4295.2|0
1632396860000|2021-09-23 11:34:20|4295.8|4295.8|4295.71|4295.71|4295.8|4295.8|4295.71|4295.71|0
1632396870000|2021-09-23 11:34:30|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|0
1632396890000|2021-09-23 11:34:50|4296.01|4296.01|4296.01|4296.01|4296.01|4296.01|4296.01|4296.01|0
1632396910000|2021-09-23 11:35:10|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|0
1632396920000|2021-09-23 11:35:20|4296.01|4296.01|4295.7|4295.7|4296.1|4296.1|4295.66|4295.66|0
1632396930000|2021-09-23 11:35:30|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|0
1632396940000|2021-09-23 11:35:40|4295.3|4295.3|4294.85|4294.85|4295.34|4295.34|4294.7|4294.7|0
1632396950000|2021-09-23 11:35:50|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|0
1632396960000|2021-09-23 11:36:00|4294.93|4294.93|4294.32|4294.32|4295.04|4295.04|4294.32|4294.32|0
1632396970000|2021-09-23 11:36:10|4294.21|4294.21|4294.38|4294.38|4294.38|4294.38|4294.21|4294.21|0
1632396980000|2021-09-23 11:36:20|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|0
1632397000000|2021-09-23 11:36:40|4294.37|4294.37|4294.89|4294.89|4295.28|4295.28|4294.37|4294.37|0
1632397010000|2021-09-23 11:36:50|4294.59|4294.59|4294.59|4294.59|4294.73|4294.73|4294.59|4294.59|0
1632397030000|2021-09-23 11:37:10|4294.42|4294.42|4294.36|4294.36|4294.42|4294.42|4294.36|4294.36|0
1632397050000|2021-09-23 11:37:30|4294.47|4294.47|4294.32|4294.32|4294.47|4294.47|4294.32|4294.32|0
1632397070000|2021-09-23 11:37:50|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|0
1632397110000|2021-09-23 11:38:30|4294.77|4294.77|4294.77|4294.77|4294.77|4294.77|4294.77|4294.77|0
1632397120000|2021-09-23 11:38:40|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|0
1632397140000|2021-09-23 11:39:00|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|0
1632397150000|2021-09-23 11:39:10|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|0
1632397160000|2021-09-23 11:39:20|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|0
1632397200000|2021-09-23 11:40:00|4295.5|4295.5|4295.5|4295.5|4295.5|4295.5|4295.5|4295.5|0
1632397250000|2021-09-23 11:40:50|4295.8|4295.8|4296.91|4296.91|4296.91|4296.91|4295.8|4295.8|0
1632397280000|2021-09-23 11:41:20|4297|4297|4297|4297|4297|4297|4297|4297|0
1632397310000|2021-09-23 11:41:50|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|0
1632397320000|2021-09-23 11:42:00|4296.55|4296.55|4296.55|4296.55|4296.55|4296.55|4296.55|4296.55|0
1632397330000|2021-09-23 11:42:10|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|0
1632397340000|2021-09-23 11:42:20|4296.7|4296.7|4297|4297|4297|4297|4296.7|4296.7|0
1632397380000|2021-09-23 11:43:00|4297.3|4297.3|4298.36|4298.36|4298.36|4298.36|4297.3|4297.3|0
1632397400000|2021-09-23 11:43:20|4298.66|4298.66|4298.96|4298.96|4298.96|4298.96|4298.66|4298.66|0
1632397410000|2021-09-23 11:43:30|4299.02|4299.02|4299.02|4299.02|4299.02|4299.02|4299.02|4299.02|0
1632397420000|2021-09-23 11:43:40|4298.71|4298.71|4298.51|4298.51|4298.71|4298.71|4298.45|4298.45|0
1632397430000|2021-09-23 11:43:50|4298.57|4298.57|4298.18|4298.18|4298.57|4298.57|4298.18|4298.18|0
1632397440000|2021-09-23 11:44:00|4298.15|4298.15|4298|4298|4298.15|4298.15|4298|4298|0
1632397460000|2021-09-23 11:44:20|4297.1|4297.1|4296.8|4296.8|4297.1|4297.1|4296.8|4296.8|0
1632397470000|2021-09-23 11:44:30|4296.65|4296.65|4296.65|4296.65|4296.65|4296.65|4296.65|4296.65|0
1632397490000|2021-09-23 11:44:50|4296.8|4296.8|4296.8|4296.8|4296.8|4296.8|4296.8|4296.8|0
1632397520000|2021-09-23 11:45:20|4296.5|4296.5|4296.8|4296.8|4296.8|4296.8|4296.5|4296.5|0
1632397540000|2021-09-23 11:45:40|4296.76|4296.76|4296.16|4296.16|4296.76|4296.76|4296.16|4296.16|0
1632397550000|2021-09-23 11:45:50|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|0
1632397560000|2021-09-23 11:46:00|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|0
1632397590000|2021-09-23 11:46:30|4297.08|4297.08|4297.69|4297.69|4297.69|4297.69|4297.08|4297.08|0
1632397600000|2021-09-23 11:46:40|4297.38|4297.38|4296.48|4296.48|4297.38|4297.38|4296.48|4296.48|0
1632397610000|2021-09-23 11:46:50|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|0
1632397620000|2021-09-23 11:47:00|4296.48|4296.48|4295.89|4295.89|4296.48|4296.48|4295.89|4295.89|0
1632397630000|2021-09-23 11:47:10|4295.83|4295.83|4295.72|4295.72|4295.83|4295.83|4295.72|4295.72|0
1632397640000|2021-09-23 11:47:20|4295.76|4295.76|4294.41|4294.41|4295.76|4295.76|4294.41|4294.41|0
1632397680000|2021-09-23 11:48:00|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|0
1632397690000|2021-09-23 11:48:10|4295.3|4295.3|4294.86|4294.86|4295.3|4295.3|4294.86|4294.86|0
1632397720000|2021-09-23 11:48:40|4294.97|4294.97|4294.88|4294.88|4294.97|4294.97|4294.88|4294.88|0
1632397740000|2021-09-23 11:49:00|4295.03|4295.03|4295.03|4295.03|4295.03|4295.03|4295.03|4295.03|0
1632397750000|2021-09-23 11:49:10|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|0
1632397770000|2021-09-23 11:49:30|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|0
1632397780000|2021-09-23 11:49:40|4295.08|4295.08|4294.93|4294.93|4295.08|4295.08|4294.93|4294.93|0
1632397790000|2021-09-23 11:49:50|4294.85|4294.85|4294.85|4294.85|4294.85|4294.85|4294.85|4294.85|0
1632397800000|2021-09-23 11:50:00|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|0
1632397810000|2021-09-23 11:50:10|4294.97|4294.97|4294.97|4294.97|4294.97|4294.97|4294.97|4294.97|0
1632397830000|2021-09-23 11:50:30|4295.15|4295.15|4294.76|4294.76|4295.15|4295.15|4294.76|4294.76|0
1632397840000|2021-09-23 11:50:40|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|0
1632397850000|2021-09-23 11:50:50|4294.62|4294.62|4294.92|4294.92|4294.92|4294.92|4294.62|4294.62|0
1632397860000|2021-09-23 11:51:00|4295.22|4295.22|4295.2|4295.2|4295.52|4295.52|4295.2|4295.2|0
1632397870000|2021-09-23 11:51:10|4295.46|4295.46|4295.55|4295.55|4295.55|4295.55|4295.46|4295.46|0
1632397900000|2021-09-23 11:51:40|4295.7|4295.7|4295.68|4295.68|4295.7|4295.7|4295.68|4295.68|0
1632397920000|2021-09-23 11:52:00|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|0
1632397940000|2021-09-23 11:52:20|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|0
1632397960000|2021-09-23 11:52:40|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|0
1632397980000|2021-09-23 11:53:00|4295.74|4295.74|4295.89|4295.89|4295.89|4295.89|4295.74|4295.74|0
1632398000000|2021-09-23 11:53:20|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|0
1632398010000|2021-09-23 11:53:30|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|0
1632398020000|2021-09-23 11:53:40|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|0
1632398030000|2021-09-23 11:53:50|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|0
1632398040000|2021-09-23 11:54:00|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|0
1632398050000|2021-09-23 11:54:10|4296.52|4296.52|4297.41|4297.41|4297.41|4297.41|4296.52|4296.52|0
1632398060000|2021-09-23 11:54:20|4297.56|4297.56|4297.83|4297.83|4297.83|4297.83|4297.56|4297.56|0
1632398070000|2021-09-23 11:54:30|4297.79|4297.79|4297.4|4297.4|4297.79|4297.79|4297.4|4297.4|0
1632398090000|2021-09-23 11:54:50|4297.52|4297.52|4297.81|4297.81|4297.81|4297.81|4297.52|4297.52|0
1632398100000|2021-09-23 11:55:00|4297.79|4297.79|4297.37|4297.37|4297.79|4297.79|4297.34|4297.34|0
1632398130000|2021-09-23 11:55:30|4297.67|4297.67|4297.58|4297.58|4297.67|4297.67|4297.58|4297.58|0
1632398140000|2021-09-23 11:55:40|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|0
1632398160000|2021-09-23 11:56:00|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|0
1632398190000|2021-09-23 11:56:30|4297.5|4297.5|4297.4|4297.4|4297.5|4297.5|4297.4|4297.4|0
1632398200000|2021-09-23 11:56:40|4297.31|4297.31|4296.9|4296.9|4297.31|4297.31|4296.9|4296.9|0
1632398210000|2021-09-23 11:56:50|4296.6|4296.6|4296.45|4296.45|4296.6|4296.6|4296.45|4296.45|0
1632398220000|2021-09-23 11:57:00|4296.3|4296.3|4296.14|4296.14|4296.3|4296.3|4296.05|4296.05|0
1632398230000|2021-09-23 11:57:10|4296.05|4296.05|4295.9|4295.9|4296.2|4296.2|4295.9|4295.9|0
1632398240000|2021-09-23 11:57:20|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|0
1632398250000|2021-09-23 11:57:30|4295.54|4295.54|4295.04|4295.04|4295.54|4295.54|4295.04|4295.04|0
1632398270000|2021-09-23 11:57:50|4294.89|4294.89|4294.89|4294.89|4294.89|4294.89|4294.89|4294.89|0
1632398280000|2021-09-23 11:58:00|4295.19|4295.19|4294.58|4294.58|4295.19|4295.19|4294.58|4294.58|0
1632398290000|2021-09-23 11:58:10|4294.89|4294.89|4294.58|4294.58|4294.89|4294.89|4294.58|4294.58|0
1632398300000|2021-09-23 11:58:20|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|0
1632398320000|2021-09-23 11:58:40|4294.53|4294.53|4293.84|4293.84|4294.53|4294.53|4293.84|4293.84|0
1632398330000|2021-09-23 11:58:50|4293.93|4293.93|4293.87|4293.87|4293.93|4293.93|4293.87|4293.87|0
1632398340000|2021-09-23 11:59:00|4294.02|4294.02|4294.63|4294.63|4294.63|4294.63|4294.02|4294.02|0
1632398350000|2021-09-23 11:59:10|4294.02|4294.02|4294.02|4294.02|4294.02|4294.02|4294.02|4294.02|0
1632398360000|2021-09-23 11:59:20|4294.17|4294.17|4294.17|4294.17|4294.17|4294.17|4294.17|4294.17|0
1632398380000|2021-09-23 11:59:40|4294.32|4294.32|4294.92|4294.92|4294.92|4294.92|4294.32|4294.32|0
1632398390000|2021-09-23 11:59:50|4294.94|4294.94|4294.94|4294.94|4294.94|4294.94|4294.94|4294.94|0
1632398420000|2021-09-23 12:00:20|4294.34|4294.34|4294.34|4294.34|4294.34|4294.34|4294.34|4294.34|0
1632398430000|2021-09-23 12:00:30|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|0
1632398440000|2021-09-23 12:00:40|4293.93|4293.93|4293.84|4293.84|4293.93|4293.93|4293.84|4293.84|0
1632398450000|2021-09-23 12:00:50|4293.95|4293.95|4293.89|4293.89|4293.95|4293.95|4293.89|4293.89|0
1632398470000|2021-09-23 12:01:10|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|0
1632398490000|2021-09-23 12:01:30|4294.02|4294.02|4294.11|4294.11|4294.11|4294.11|4294.02|4294.02|0
1632398500000|2021-09-23 12:01:40|4294.2|4294.2|4293.9|4293.9|4294.2|4294.2|4293.9|4293.9|0
1632398510000|2021-09-23 12:01:50|4293.6|4293.6|4292.7|4292.7|4293.6|4293.6|4292.7|4292.7|0
1632398520000|2021-09-23 12:02:00|4292.11|4292.11|4292.11|4292.11|4292.11|4292.11|4292.11|4292.11|0
1632398530000|2021-09-23 12:02:10|4291.93|4291.93|4291.93|4291.93|4291.93|4291.93|4291.93|4291.93|0
1632398550000|2021-09-23 12:02:30|4292.02|4292.02|4291.86|4291.86|4292.17|4292.17|4291.86|4291.86|0
1632398560000|2021-09-23 12:02:40|4292.17|4292.17|4292.17|4292.17|4292.17|4292.17|4292.17|4292.17|0
1632398580000|2021-09-23 12:03:00|4292.11|4292.11|4292.38|4292.38|4292.38|4292.38|4292.11|4292.11|0
1632398600000|2021-09-23 12:03:20|4292.68|4292.68|4292.68|4292.68|4292.83|4292.83|4292.68|4292.68|0
1632398610000|2021-09-23 12:03:30|4292.5|4292.5|4292.32|4292.32|4292.5|4292.5|4292.32|4292.32|0
1632398620000|2021-09-23 12:03:40|4292.27|4292.27|4292.32|4292.32|4292.32|4292.32|4292.27|4292.27|0
1632398640000|2021-09-23 12:04:00|4291.72|4291.72|4291.32|4291.32|4291.72|4291.72|4290.17|4290.17|0
1632398650000|2021-09-23 12:04:10|4291.38|4291.38|4291.23|4291.23|4291.38|4291.38|4291.23|4291.23|0
1632398670000|2021-09-23 12:04:30|4291.12|4291.12|4290.94|4290.94|4291.12|4291.12|4290.94|4290.94|0
1632398690000|2021-09-23 12:04:50|4290.85|4290.85|4290.66|4290.66|4290.85|4290.85|4290.55|4290.55|0
1632398700000|2021-09-23 12:05:00|4291.26|4291.26|4291.26|4291.26|4291.41|4291.41|4291.26|4291.26|0
1632398720000|2021-09-23 12:05:20|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|0
1632398730000|2021-09-23 12:05:30|4291.65|4291.65|4292.04|4292.04|4292.04|4292.04|4291.65|4291.65|0
1632398740000|2021-09-23 12:05:40|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|0
1632398770000|2021-09-23 12:06:10|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|0
1632398780000|2021-09-23 12:06:20|4292.29|4292.29|4292.29|4292.29|4292.29|4292.29|4292.29|4292.29|0
1632398790000|2021-09-23 12:06:30|4292.25|4292.25|4292.25|4292.25|4292.4|4292.4|4292.25|4292.25|0
1632398800000|2021-09-23 12:06:40|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|0
1632398830000|2021-09-23 12:07:10|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|0
1632398840000|2021-09-23 12:07:20|4292.31|4292.31|4292.2|4292.2|4292.31|4292.31|4292.16|4292.16|0
1632398850000|2021-09-23 12:07:30|4292.15|4292.15|4292.58|4292.58|4292.58|4292.58|4292.1|4292.1|0
1632398860000|2021-09-23 12:07:40|4292.54|4292.54|4292.78|4292.78|4292.84|4292.84|4292.54|4292.54|0
1632398870000|2021-09-23 12:07:50|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|0
1632398900000|2021-09-23 12:08:20|4292.89|4292.89|4292.74|4292.74|4293.33|4293.33|4292.74|4292.74|0
1632398910000|2021-09-23 12:08:30|4292.85|4292.85|4292.94|4292.94|4292.94|4292.94|4292.85|4292.85|0
1632398920000|2021-09-23 12:08:40|4293.05|4293.05|4293.27|4293.27|4293.27|4293.27|4293.05|4293.05|0
1632398950000|2021-09-23 12:09:10|4294.77|4294.77|4294.77|4294.77|4294.77|4294.77|4294.77|4294.77|0
1632398970000|2021-09-23 12:09:30|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|0
1632399010000|2021-09-23 12:10:10|4294.88|4294.88|4294.84|4294.84|4294.88|4294.88|4294.84|4294.84|0
1632399030000|2021-09-23 12:10:30|4295.14|4295.14|4296.03|4296.03|4296.03|4296.03|4295.14|4295.14|0
1632399040000|2021-09-23 12:10:40|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|0
1632399050000|2021-09-23 12:10:50|4295.73|4295.73|4296.34|4296.34|4296.34|4296.34|4295.73|4295.73|0
1632399060000|2021-09-23 12:11:00|4296.39|4296.39|4296.47|4296.47|4296.47|4296.47|4296.32|4296.32|0
1632399080000|2021-09-23 12:11:20|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|0
1632399090000|2021-09-23 12:11:30|4296.22|4296.22|4296.24|4296.24|4296.24|4296.24|4296.22|4296.22|0
1632399100000|2021-09-23 12:11:40|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|0
1632399120000|2021-09-23 12:12:00|4296.31|4296.31|4296.24|4296.24|4296.31|4296.31|4296.24|4296.24|0
1632399130000|2021-09-23 12:12:10|4296.21|4296.21|4296.3|4296.3|4296.3|4296.3|4296.21|4296.21|0
1632399150000|2021-09-23 12:12:30|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|0
1632399170000|2021-09-23 12:12:50|4295.85|4295.85|4295.68|4295.68|4295.85|4295.85|4295.68|4295.68|0
1632399180000|2021-09-23 12:13:00|4295.8|4295.8|4295.66|4295.66|4295.8|4295.8|4295.66|4295.66|0
1632399220000|2021-09-23 12:13:40|4295.75|4295.75|4295.71|4295.71|4296.19|4296.19|4295.71|4295.71|0
1632399230000|2021-09-23 12:13:50|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|0
1632399240000|2021-09-23 12:14:00|4295.65|4295.65|4295.49|4295.49|4295.65|4295.65|4295.49|4295.49|0
1632399250000|2021-09-23 12:14:10|4295.31|4295.31|4295.25|4295.25|4295.31|4295.31|4295.07|4295.07|0
1632399280000|2021-09-23 12:14:40|4294.65|4294.65|4294.56|4294.56|4294.65|4294.65|4294.56|4294.56|0
1632399290000|2021-09-23 12:14:50|4294.47|4294.47|4294.71|4294.71|4294.71|4294.71|4294.47|4294.47|0
1632399300000|2021-09-23 12:15:00|4294.78|4294.78|4295.07|4295.07|4295.47|4295.47|4294.78|4294.78|0
1632399310000|2021-09-23 12:15:10|4295.16|4295.16|4295.94|4295.94|4295.94|4295.94|4295.16|4295.16|0
1632399320000|2021-09-23 12:15:20|4296.03|4296.03|4296.46|4296.46|4296.46|4296.46|4296.03|4296.03|0
1632399330000|2021-09-23 12:15:30|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|0
1632399340000|2021-09-23 12:15:40|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|0
1632399350000|2021-09-23 12:15:50|4296.61|4296.61|4297.3|4297.3|4297.3|4297.3|4296.61|4296.61|0
1632399360000|2021-09-23 12:16:00|4297.39|4297.39|4297.47|4297.47|4297.47|4297.47|4297.39|4297.39|0
1632399370000|2021-09-23 12:16:10|4297.52|4297.52|4297.57|4297.57|4297.57|4297.57|4297.52|4297.52|0
1632399380000|2021-09-23 12:16:20|4297.48|4297.48|4297.34|4297.34|4297.48|4297.48|4297.34|4297.34|0
1632399390000|2021-09-23 12:16:30|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|0
1632399400000|2021-09-23 12:16:40|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|0
1632399410000|2021-09-23 12:16:50|4297.59|4297.59|4297.91|4297.91|4297.91|4297.91|4297.59|4297.59|0
1632399420000|2021-09-23 12:17:00|4297.82|4297.82|4297.82|4297.82|4297.82|4297.82|4297.82|4297.82|0
1632399430000|2021-09-23 12:17:10|4297.73|4297.73|4297.65|4297.65|4297.73|4297.73|4297.63|4297.63|0
1632399440000|2021-09-23 12:17:20|4297.71|4297.71|4297.77|4297.77|4297.77|4297.77|4297.71|4297.71|0
1632399450000|2021-09-23 12:17:30|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|0
1632399460000|2021-09-23 12:17:40|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|0
1632399480000|2021-09-23 12:18:00|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|0
1632399490000|2021-09-23 12:18:10|4297.67|4297.67|4297.56|4297.56|4297.67|4297.67|4297.56|4297.56|0
1632399500000|2021-09-23 12:18:20|4297.5|4297.5|4297.45|4297.45|4297.54|4297.54|4297.45|4297.45|0
1632399520000|2021-09-23 12:18:40|4297.15|4297.15|4297.6|4297.6|4297.6|4297.6|4297.15|4297.15|0
1632399530000|2021-09-23 12:18:50|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|0
1632399540000|2021-09-23 12:19:00|4297.34|4297.34|4297.4|4297.4|4297.4|4297.4|4297.34|4297.34|0
1632399550000|2021-09-23 12:19:10|4297.58|4297.58|4297.88|4297.88|4297.88|4297.88|4297.58|4297.58|0
1632399580000|2021-09-23 12:19:40|4297.58|4297.58|4297.28|4297.28|4297.58|4297.58|4297.28|4297.28|0
1632399590000|2021-09-23 12:19:50|4297.34|4297.34|4297.34|4297.34|4297.34|4297.34|4297.34|4297.34|0
1632399600000|2021-09-23 12:20:00|4297.48|4297.48|4297.48|4297.48|4297.48|4297.48|4297.48|4297.48|0
1632399610000|2021-09-23 12:20:10|4297.51|4297.51|4297.53|4297.53|4297.53|4297.53|4297.51|4297.51|0
1632399620000|2021-09-23 12:20:20|4297.83|4297.83|4297.68|4297.68|4297.83|4297.83|4297.68|4297.68|0
1632399640000|2021-09-23 12:20:40|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|0
1632399650000|2021-09-23 12:20:50|4298.12|4298.12|4297.83|4297.83|4298.12|4298.12|4297.83|4297.83|0
1632399660000|2021-09-23 12:21:00|4297.75|4297.75|4297.75|4297.75|4297.75|4297.75|4297.75|4297.75|0
1632399670000|2021-09-23 12:21:10|4298.05|4298.05|4298.2|4298.2|4298.2|4298.2|4298.05|4298.05|0
1632399680000|2021-09-23 12:21:20|4298.05|4298.05|4297.96|4297.96|4298.05|4298.05|4297.96|4297.96|0
1632399690000|2021-09-23 12:21:30|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|0
1632399710000|2021-09-23 12:21:50|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|0
1632399740000|2021-09-23 12:22:20|4297.55|4297.55|4298.04|4298.04|4298.04|4298.04|4297.55|4297.55|0
1632399750000|2021-09-23 12:22:30|4298.18|4298.18|4298.18|4298.18|4298.18|4298.18|4298.18|4298.18|0
1632399760000|2021-09-23 12:22:40|4298.33|4298.33|4298.28|4298.28|4298.33|4298.33|4298.28|4298.28|0
1632399770000|2021-09-23 12:22:50|4298.19|4298.19|4298.19|4298.19|4298.19|4298.19|4298.19|4298.19|0
1632399780000|2021-09-23 12:23:00|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|0
1632399800000|2021-09-23 12:23:20|4297.98|4297.98|4297.87|4297.87|4297.98|4297.98|4297.87|4297.87|0
1632399810000|2021-09-23 12:23:30|4298.17|4298.17|4298.17|4298.17|4298.17|4298.17|4298.17|4298.17|0
1632399840000|2021-09-23 12:24:00|4298.15|4298.15|4298.15|4298.15|4298.15|4298.15|4298.15|4298.15|0
1632399850000|2021-09-23 12:24:10|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|0
1632399870000|2021-09-23 12:24:30|4298.3|4298.3|4298.3|4298.3|4298.3|4298.3|4298.3|4298.3|0
1632399900000|2021-09-23 12:25:00|4298.39|4298.39|4298.09|4298.09|4298.39|4298.39|4298.09|4298.09|0
1632399910000|2021-09-23 12:25:10|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|0
1632399930000|2021-09-23 12:25:30|4297.93|4297.93|4297.67|4297.67|4297.93|4297.93|4297.67|4297.67|0
1632399940000|2021-09-23 12:25:40|4297.49|4297.49|4297.15|4297.15|4297.49|4297.49|4297.15|4297.15|0
1632399950000|2021-09-23 12:25:50|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|0
1632399960000|2021-09-23 12:26:00|4297.25|4297.25|4297.31|4297.31|4297.31|4297.31|4297.25|4297.25|0
1632399970000|2021-09-23 12:26:10|4297.61|4297.61|4297.76|4297.76|4297.76|4297.76|4297.61|4297.61|0
1632399990000|2021-09-23 12:26:30|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|0
1632400000000|2021-09-23 12:26:40|4297.65|4297.65|4297.95|4297.95|4297.95|4297.95|4297.65|4297.65|0
1632400030000|2021-09-23 12:27:10|4298.25|4298.25|4298.55|4298.55|4298.55|4298.55|4298.25|4298.25|0
1632400070000|2021-09-23 12:27:50|4298.26|4298.26|4298.26|4298.26|4298.26|4298.26|4298.26|4298.26|0
1632400140000|2021-09-23 12:29:00|4298.23|4298.23|4298.38|4298.38|4298.53|4298.53|4298.23|4298.23|0
1632400190000|2021-09-23 12:29:50|4298.32|4298.32|4297.27|4297.27|4298.32|4298.32|4297.27|4297.27|0
1632400230000|2021-09-23 12:30:30|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|0
1632400240000|2021-09-23 12:30:40|4297.99|4297.99|4298.29|4298.29|4298.29|4298.29|4297.99|4297.99|0
1632400270000|2021-09-23 12:31:10|4298.35|4298.35|4298.05|4298.05|4298.35|4298.35|4298.05|4298.05|0
1632400300000|2021-09-23 12:31:40|4298.35|4298.35|4298.49|4298.49|4298.49|4298.49|4298.35|4298.35|0
1632400310000|2021-09-23 12:31:50|4298.19|4298.19|4298.17|4298.17|4298.19|4298.19|4298.17|4298.17|0
1632400340000|2021-09-23 12:32:20|4298.32|4298.32|4298.32|4298.32|4298.32|4298.32|4298.32|4298.32|0
1632400350000|2021-09-23 12:32:30|4298.62|4298.62|4298.62|4298.62|4298.62|4298.62|4298.62|4298.62|0
1632400360000|2021-09-23 12:32:40|4298.92|4298.92|4298.92|4298.92|4298.92|4298.92|4298.92|4298.92|0
1632400380000|2021-09-23 12:33:00|4298.62|4298.62|4298.71|4298.71|4298.71|4298.71|4298.62|4298.62|0
1632400390000|2021-09-23 12:33:10|4298.86|4298.86|4298.91|4298.91|4298.91|4298.91|4298.86|4298.86|0
1632400400000|2021-09-23 12:33:20|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|0
1632400410000|2021-09-23 12:33:30|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|0
1632400420000|2021-09-23 12:33:40|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|0
1632400440000|2021-09-23 12:34:00|4299.32|4299.32|4299.28|4299.28|4299.32|4299.32|4299.28|4299.28|0
1632400450000|2021-09-23 12:34:10|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|0
1632400460000|2021-09-23 12:34:20|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|0
1632400500000|2021-09-23 12:35:00|4300.18|4300.18|4300.23|4300.23|4300.23|4300.23|4300.18|4300.18|0
1632400510000|2021-09-23 12:35:10|4300.38|4300.38|4300.38|4300.38|4300.38|4300.38|4300.38|4300.38|0
1632400530000|2021-09-23 12:35:30|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|0
1632400550000|2021-09-23 12:35:50|4300.98|4300.98|4300.38|4300.38|4300.98|4300.98|4300.38|4300.38|0
1632400560000|2021-09-23 12:36:00|4300.68|4300.68|4300.63|4300.63|4300.68|4300.68|4300.63|4300.63|0
1632400570000|2021-09-23 12:36:10|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|0
1632400580000|2021-09-23 12:36:20|4300.88|4300.88|4301.02|4301.02|4301.02|4301.02|4300.88|4300.88|0
1632400610000|2021-09-23 12:36:50|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|0
1632400620000|2021-09-23 12:37:00|4301.61|4301.61|4301.66|4301.66|4301.66|4301.66|4301.61|4301.61|0
1632400640000|2021-09-23 12:37:20|4300.91|4300.91|4300.6|4300.6|4300.91|4300.91|4300.6|4300.6|0
1632400650000|2021-09-23 12:37:30|4300.31|4300.31|4300.01|4300.01|4300.31|4300.31|4300.01|4300.01|0
1632400660000|2021-09-23 12:37:40|4300.03|4300.03|4300.03|4300.03|4300.03|4300.03|4299.97|4299.97|0
1632400670000|2021-09-23 12:37:50|4299.73|4299.73|4299.61|4299.61|4299.76|4299.76|4299.61|4299.61|0
1632400700000|2021-09-23 12:38:20|4299.57|4299.57|4299.84|4299.84|4299.84|4299.84|4299.57|4299.57|0
1632400710000|2021-09-23 12:38:30|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|0
1632400750000|2021-09-23 12:39:10|4300.08|4300.08|4300.08|4300.08|4300.08|4300.08|4300.08|4300.08|0
1632400790000|2021-09-23 12:39:50|4300.12|4300.12|4300.12|4300.12|4300.12|4300.12|4300.12|4300.12|0
1632400800000|2021-09-23 12:40:00|4299.67|4299.67|4298.96|4298.96|4299.67|4299.67|4298.96|4298.96|0
1632400810000|2021-09-23 12:40:10|4298.87|4298.87|4298.88|4298.88|4298.93|4298.93|4298.63|4298.63|0
1632400840000|2021-09-23 12:40:40|4299.18|4299.18|4299.18|4299.18|4299.18|4299.18|4299.18|4299.18|0
1632400850000|2021-09-23 12:40:50|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|0
1632400860000|2021-09-23 12:41:00|4299.21|4299.21|4299.27|4299.27|4299.27|4299.27|4299.21|4299.21|0
1632400880000|2021-09-23 12:41:20|4299.12|4299.12|4299.21|4299.21|4299.21|4299.21|4299.12|4299.12|0
1632400900000|2021-09-23 12:41:40|4298.61|4298.61|4298.91|4298.91|4298.91|4298.91|4298.61|4298.61|0
1632400910000|2021-09-23 12:41:50|4298.31|4298.31|4298.45|4298.45|4298.45|4298.45|4298.31|4298.31|0
1632400940000|2021-09-23 12:42:20|4298.4|4298.4|4298.45|4298.45|4298.45|4298.45|4298.4|4298.4|0
1632400960000|2021-09-23 12:42:40|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|0
1632400970000|2021-09-23 12:42:50|4298.28|4298.28|4298.28|4298.28|4298.28|4298.28|4298.28|4298.28|0
1632400990000|2021-09-23 12:43:10|4297.98|4297.98|4297.74|4297.74|4297.98|4297.98|4297.74|4297.74|0
1632401040000|2021-09-23 12:44:00|4297.72|4297.72|4297.77|4297.77|4297.77|4297.77|4297.72|4297.72|0
1632401050000|2021-09-23 12:44:10|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|0
1632401080000|2021-09-23 12:44:40|4298.22|4298.22|4298.22|4298.22|4298.22|4298.22|4298.22|4298.22|0
1632401110000|2021-09-23 12:45:10|4297.62|4297.62|4297.77|4297.77|4297.77|4297.77|4297.62|4297.62|0
1632401150000|2021-09-23 12:45:50|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|0
1632401160000|2021-09-23 12:46:00|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|0
1632401180000|2021-09-23 12:46:20|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|0
1632401210000|2021-09-23 12:46:50|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|0
1632401220000|2021-09-23 12:47:00|4297.47|4297.47|4297.97|4297.97|4297.97|4297.97|4297.47|4297.47|0
1632401230000|2021-09-23 12:47:10|4298.27|4298.27|4298.36|4298.36|4298.36|4298.36|4298.27|4298.27|0
1632401250000|2021-09-23 12:47:30|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|0
1632401270000|2021-09-23 12:47:50|4298.75|4298.75|4299.11|4299.11|4299.11|4299.11|4298.75|4298.75|0
1632401290000|2021-09-23 12:48:10|4298.81|4298.81|4298.42|4298.42|4298.81|4298.81|4298.42|4298.42|0
1632401330000|2021-09-23 12:48:50|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|0
1632401350000|2021-09-23 12:49:10|4297.76|4297.76|4297.7|4297.7|4297.76|4297.76|4297.7|4297.7|0
1632401380000|2021-09-23 12:49:40|4297.61|4297.61|4297.59|4297.59|4297.61|4297.61|4297.59|4297.59|0
1632401390000|2021-09-23 12:49:50|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|0
1632401400000|2021-09-23 12:50:00|4297.94|4297.94|4298.89|4298.89|4298.89|4298.89|4297.94|4297.94|0
1632401420000|2021-09-23 12:50:20|4298.94|4298.94|4298.94|4298.94|4298.94|4298.94|4298.94|4298.94|0
1632401430000|2021-09-23 12:50:30|4299.03|4299.03|4298.88|4298.88|4299.03|4299.03|4298.88|4298.88|0
1632401450000|2021-09-23 12:50:50|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|0
1632401460000|2021-09-23 12:51:00|4298.82|4298.82|4298.71|4298.71|4298.82|4298.82|4298.71|4298.71|0
1632401470000|2021-09-23 12:51:10|4298.75|4298.75|4298.71|4298.71|4298.75|4298.75|4298.71|4298.71|0
1632401480000|2021-09-23 12:51:20|4298.8|4298.8|4298.41|4298.41|4298.8|4298.8|4298.41|4298.41|0
1632401510000|2021-09-23 12:51:50|4299.02|4299.02|4299.02|4299.02|4299.02|4299.02|4299.02|4299.02|0
1632401520000|2021-09-23 12:52:00|4298.41|4298.41|4298.53|4298.53|4298.53|4298.53|4298.41|4298.41|0
1632401550000|2021-09-23 12:52:30|4299.13|4299.13|4299.13|4299.13|4299.13|4299.13|4298.83|4298.83|0
1632401560000|2021-09-23 12:52:40|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|0
1632401570000|2021-09-23 12:52:50|4299.73|4299.73|4299.71|4299.71|4299.73|4299.73|4299.71|4299.71|0
1632401580000|2021-09-23 12:53:00|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|0
1632401590000|2021-09-23 12:53:10|4299.35|4299.35|4299.5|4299.5|4299.5|4299.5|4299.35|4299.35|0
1632401600000|2021-09-23 12:53:20|4299.8|4299.8|4299.8|4299.8|4299.8|4299.8|4299.8|4299.8|0
1632401610000|2021-09-23 12:53:30|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|0
1632401620000|2021-09-23 12:53:40|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|0
1632401640000|2021-09-23 12:54:00|4299.96|4299.96|4299.96|4299.96|4299.96|4299.96|4299.96|4299.96|0
1632401660000|2021-09-23 12:54:20|4300.01|4300.01|4299.56|4299.56|4300.01|4300.01|4299.56|4299.56|0
1632401690000|2021-09-23 12:54:50|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|0
1632401700000|2021-09-23 12:55:00|4299.56|4299.56|4299.77|4299.77|4299.77|4299.77|4299.56|4299.56|0
1632401730000|2021-09-23 12:55:30|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|0
1632401830000|2021-09-23 12:57:10|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|0
1632401840000|2021-09-23 12:57:20|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|0
1632401850000|2021-09-23 12:57:30|4299.75|4299.75|4299.6|4299.6|4299.75|4299.75|4299.6|4299.6|0
1632401860000|2021-09-23 12:57:40|4299.3|4299.3|4299.3|4299.3|4299.3|4299.3|4299.3|4299.3|0
1632401890000|2021-09-23 12:58:10|4299.6|4299.6|4299.91|4299.91|4299.91|4299.91|4299.6|4299.6|0
1632401900000|2021-09-23 12:58:20|4299.82|4299.82|4299.91|4299.91|4299.91|4299.91|4299.82|4299.82|0
1632401920000|2021-09-23 12:58:40|4299.95|4299.95|4299.95|4299.95|4299.95|4299.95|4299.95|4299.95|0
1632401940000|2021-09-23 12:59:00|4299.9|4299.9|4299.86|4299.86|4299.9|4299.9|4299.86|4299.86|0
1632401950000|2021-09-23 12:59:10|4299.56|4299.56|4299.26|4299.26|4299.56|4299.56|4299.26|4299.26|0
1632401980000|2021-09-23 12:59:40|4299.3|4299.3|4298.99|4298.99|4299.3|4299.3|4298.99|4298.99|0
1632402000000|2021-09-23 13:00:00|4299.05|4299.05|4299.35|4299.35|4299.35|4299.35|4299.05|4299.05|0
1632402010000|2021-09-23 13:00:10|4299.65|4299.65|4299.47|4299.47|4299.65|4299.65|4299.47|4299.47|0
1632402030000|2021-09-23 13:00:30|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|0
1632402050000|2021-09-23 13:00:50|4299.62|4299.62|4299.62|4299.62|4299.62|4299.62|4299.62|4299.62|0
1632402080000|2021-09-23 13:01:20|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|0
1632402100000|2021-09-23 13:01:40|4299.77|4299.77|4298.96|4298.96|4299.77|4299.77|4298.96|4298.96|0
1632402140000|2021-09-23 13:02:20|4298.91|4298.91|4298.61|4298.61|4298.91|4298.91|4298.31|4298.31|0
1632402150000|2021-09-23 13:02:30|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|0
1632402160000|2021-09-23 13:02:40|4298.61|4298.61|4298.81|4298.81|4298.81|4298.81|4298.61|4298.61|0
1632402170000|2021-09-23 13:02:50|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|0
1632402180000|2021-09-23 13:03:00|4298.69|4298.69|4298.69|4298.69|4298.69|4298.69|4298.69|4298.69|0
1632402220000|2021-09-23 13:03:40|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|0
1632402240000|2021-09-23 13:04:00|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|0
1632402250000|2021-09-23 13:04:10|4299.08|4299.08|4299.03|4299.03|4299.08|4299.08|4299.03|4299.03|0
1632402280000|2021-09-23 13:04:40|4299.11|4299.11|4299.11|4299.11|4299.11|4299.11|4299.11|4299.11|0
1632402300000|2021-09-23 13:05:00|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|0
1632402310000|2021-09-23 13:05:10|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|0
1632402320000|2021-09-23 13:05:20|4299.65|4299.65|4299.95|4299.95|4299.95|4299.95|4299.65|4299.65|0
1632402330000|2021-09-23 13:05:30|4300.26|4300.26|4300.86|4300.86|4300.86|4300.86|4300.26|4300.26|0
1632402350000|2021-09-23 13:05:50|4301.01|4301.01|4300.71|4300.71|4301.01|4301.01|4300.71|4300.71|0
1632402360000|2021-09-23 13:06:00|4300.73|4300.73|4300.85|4300.85|4300.85|4300.85|4300.73|4300.73|0
1632402380000|2021-09-23 13:06:20|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|0
1632402400000|2021-09-23 13:06:40|4300.43|4300.43|4300.65|4300.65|4300.65|4300.65|4300.34|4300.34|0
1632402420000|2021-09-23 13:07:00|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|0
1632402430000|2021-09-23 13:07:10|4300.37|4300.37|4300.67|4300.67|4300.67|4300.67|4300.37|4300.37|0
1632402440000|2021-09-23 13:07:20|4300.61|4300.61|4300.12|4300.12|4300.61|4300.61|4300.12|4300.12|0
1632402450000|2021-09-23 13:07:30|4299.82|4299.82|4299.52|4299.52|4299.82|4299.82|4299.52|4299.52|0
1632402460000|2021-09-23 13:07:40|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|0
1632402480000|2021-09-23 13:08:00|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|0
1632402490000|2021-09-23 13:08:10|4299.82|4299.82|4299.82|4299.82|4299.82|4299.82|4299.82|4299.82|0
1632402510000|2021-09-23 13:08:30|4299.99|4299.99|4299.99|4299.99|4299.99|4299.99|4299.99|4299.99|0
1632402530000|2021-09-23 13:08:50|4300.03|4300.03|4300.03|4300.03|4300.03|4300.03|4300.03|4300.03|0
1632402540000|2021-09-23 13:09:00|4299.99|4299.99|4300.25|4300.25|4300.25|4300.25|4299.95|4299.95|0
1632402550000|2021-09-23 13:09:10|4301|4301|4301.41|4301.41|4301.41|4301.41|4301|4301|0
1632402560000|2021-09-23 13:09:20|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|0
1632402570000|2021-09-23 13:09:30|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|0
1632402590000|2021-09-23 13:09:50|4301.77|4301.77|4302.07|4302.07|4302.07|4302.07|4301.77|4301.77|0
1632402600000|2021-09-23 13:10:00|4302.22|4302.22|4301.97|4301.97|4302.22|4302.22|4301.91|4301.91|0
1632402610000|2021-09-23 13:10:10|4300.92|4300.92|4300.83|4300.83|4300.92|4300.92|4300.83|4300.83|0
1632402620000|2021-09-23 13:10:20|4300.78|4300.78|4301.52|4301.52|4301.52|4301.52|4300.78|4300.78|0
1632402630000|2021-09-23 13:10:30|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|0
1632402640000|2021-09-23 13:10:40|4301.28|4301.28|4302.23|4302.23|4302.23|4302.23|4301.28|4301.28|0
1632402660000|2021-09-23 13:11:00|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|0
1632402670000|2021-09-23 13:11:10|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|0
1632402690000|2021-09-23 13:11:30|4302.47|4302.47|4302.56|4302.56|4302.56|4302.56|4302.47|4302.47|0
1632402710000|2021-09-23 13:11:50|4302.47|4302.47|4302.38|4302.38|4302.47|4302.47|4302.32|4302.32|0
1632402720000|2021-09-23 13:12:00|4302.23|4302.23|4301.5|4301.5|4302.25|4302.25|4301.5|4301.5|0
1632402730000|2021-09-23 13:12:10|4301.81|4301.81|4301.75|4301.75|4301.81|4301.81|4301.75|4301.75|0
1632402750000|2021-09-23 13:12:30|4301.79|4301.79|4301.53|4301.53|4301.83|4301.83|4301.53|4301.53|0
1632402780000|2021-09-23 13:13:00|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|0
1632402810000|2021-09-23 13:13:30|4301.13|4301.13|4301.17|4301.17|4301.17|4301.17|4301.13|4301.13|0
1632402820000|2021-09-23 13:13:40|4301.21|4301.21|4301.6|4301.6|4301.6|4301.6|4301.21|4301.21|0
1632402830000|2021-09-23 13:13:50|4301.69|4301.69|4301.79|4301.79|4301.83|4301.83|4301.69|4301.69|0
1632402840000|2021-09-23 13:14:00|4301.61|4301.61|4301.57|4301.57|4301.61|4301.61|4301.57|4301.57|0
1632402890000|2021-09-23 13:14:50|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|0
1632402900000|2021-09-23 13:15:00|4301.5|4301.5|4301.98|4301.98|4301.98|4301.98|4301.5|4301.5|0
1632402910000|2021-09-23 13:15:10|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|0
1632402940000|2021-09-23 13:15:40|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|0
1632402970000|2021-09-23 13:16:10|4302.01|4302.01|4302.76|4302.76|4302.76|4302.76|4302.01|4302.01|0
1632402980000|2021-09-23 13:16:20|4302.61|4302.61|4302.67|4302.67|4302.67|4302.67|4302.61|4302.61|0
1632402990000|2021-09-23 13:16:30|4302.73|4302.73|4302.28|4302.28|4302.73|4302.73|4302.28|4302.28|0
1632403000000|2021-09-23 13:16:40|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|0
1632403010000|2021-09-23 13:16:50|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|0
1632403020000|2021-09-23 13:17:00|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|0
1632403030000|2021-09-23 13:17:10|4302.83|4302.83|4303.44|4303.44|4303.44|4303.44|4302.83|4302.83|0
1632403040000|2021-09-23 13:17:20|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|0
1632403060000|2021-09-23 13:17:40|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|0
1632403070000|2021-09-23 13:17:50|4303.29|4303.29|4303.43|4303.43|4303.43|4303.43|4303.29|4303.29|0
1632403080000|2021-09-23 13:18:00|4303.38|4303.38|4303.34|4303.34|4303.38|4303.38|4303.34|4303.34|0
1632403090000|2021-09-23 13:18:10|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|0
1632403120000|2021-09-23 13:18:40|4303.94|4303.94|4304.25|4304.25|4304.25|4304.25|4303.94|4303.94|0
1632403140000|2021-09-23 13:19:00|4304.7|4304.7|4304.99|4304.99|4304.99|4304.99|4304.7|4304.7|0
1632403150000|2021-09-23 13:19:10|4304.94|4304.94|4304.9|4304.9|4304.94|4304.94|4304.9|4304.9|0
1632403180000|2021-09-23 13:19:40|4305.8|4305.8|4305.5|4305.5|4305.8|4305.8|4305.41|4305.41|0
1632403190000|2021-09-23 13:19:50|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|0
1632403200000|2021-09-23 13:20:00|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|0
1632403220000|2021-09-23 13:20:20|4305.22|4305.22|4305.16|4305.16|4305.22|4305.22|4305.16|4305.16|0
1632403230000|2021-09-23 13:20:30|4305.05|4305.05|4304.42|4304.42|4305.05|4305.05|4304.42|4304.42|0
1632403240000|2021-09-23 13:20:40|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|0
1632403250000|2021-09-23 13:20:50|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|0
1632403260000|2021-09-23 13:21:00|4304.84|4304.84|4304.87|4304.87|4304.87|4304.87|4304.75|4304.75|0
1632403290000|2021-09-23 13:21:30|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|0
1632403320000|2021-09-23 13:22:00|4304.61|4304.61|4304.01|4304.01|4304.61|4304.61|4304.01|4304.01|0
1632403330000|2021-09-23 13:22:10|4303.95|4303.95|4303.66|4303.66|4303.95|4303.95|4303.66|4303.66|0
1632403340000|2021-09-23 13:22:20|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|0
1632403370000|2021-09-23 13:22:50|4304.05|4304.05|4304.11|4304.11|4304.11|4304.11|4304.05|4304.05|0
1632403380000|2021-09-23 13:23:00|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|0
1632403400000|2021-09-23 13:23:20|4303.49|4303.49|4303.49|4303.49|4303.49|4303.49|4303.49|4303.49|0
1632403410000|2021-09-23 13:23:30|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|0
1632403420000|2021-09-23 13:23:40|4303.64|4303.64|4303.47|4303.47|4303.64|4303.64|4303.47|4303.47|0
1632403430000|2021-09-23 13:23:50|4303.77|4303.77|4303.77|4303.77|4303.77|4303.77|4303.77|4303.77|0
1632403440000|2021-09-23 13:24:00|4303.68|4303.68|4303.98|4303.98|4303.98|4303.98|4303.68|4303.68|0
1632403460000|2021-09-23 13:24:20|4303.94|4303.94|4303.83|4303.83|4303.94|4303.94|4303.83|4303.83|0
1632403470000|2021-09-23 13:24:30|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|0
1632403510000|2021-09-23 13:25:10|4303.72|4303.72|4303.46|4303.46|4303.77|4303.77|4303.46|4303.46|0
1632403520000|2021-09-23 13:25:20|4303.44|4303.44|4304.45|4304.45|4304.45|4304.45|4303.44|4303.44|0
1632403530000|2021-09-23 13:25:30|4304.54|4304.54|4304.54|4304.54|4304.54|4304.54|4304.54|4304.54|0
1632403540000|2021-09-23 13:25:40|4304.5|4304.5|4304.45|4304.45|4304.54|4304.54|4304.45|4304.45|0
1632403560000|2021-09-23 13:26:00|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|0
1632403570000|2021-09-23 13:26:10|4304.32|4304.32|4304.02|4304.02|4304.32|4304.32|4304.02|4304.02|0
1632403580000|2021-09-23 13:26:20|4303.72|4303.72|4303.72|4303.72|4303.72|4303.72|4303.72|4303.72|0
1632403590000|2021-09-23 13:26:30|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|0
1632403600000|2021-09-23 13:26:40|4303.12|4303.12|4303.42|4303.42|4303.42|4303.42|4302.81|4302.81|0
1632403610000|2021-09-23 13:26:50|4303.44|4303.44|4303.44|4303.44|4303.44|4303.44|4303.44|4303.44|0
1632403630000|2021-09-23 13:27:10|4303.4|4303.4|4303.93|4303.93|4303.99|4303.99|4303.4|4303.4|0
1632403640000|2021-09-23 13:27:20|4303.64|4303.64|4303.47|4303.47|4303.64|4303.64|4303.47|4303.47|0
1632403650000|2021-09-23 13:27:30|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|0
1632403660000|2021-09-23 13:27:40|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|0
1632403680000|2021-09-23 13:28:00|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|0
1632403690000|2021-09-23 13:28:10|4303.43|4303.43|4303.45|4303.45|4303.45|4303.45|4303.43|4303.43|0
1632403700000|2021-09-23 13:28:20|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|0
1632403710000|2021-09-23 13:28:30|4303.06|4303.06|4303.21|4303.21|4303.21|4303.21|4303.06|4303.06|0
1632403720000|2021-09-23 13:28:40|4303.12|4303.12|4303.48|4303.48|4303.48|4303.48|4303.03|4303.03|0
1632403740000|2021-09-23 13:29:00|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|0
1632403750000|2021-09-23 13:29:10|4304.02|4304.02|4304.02|4304.02|4304.06|4304.06|4304.02|4304.02|0
1632403760000|2021-09-23 13:29:20|4303.72|4303.72|4304.09|4304.09|4304.09|4304.09|4303.72|4303.72|0
1632403770000|2021-09-23 13:29:30|4304.16|4304.16|4304.16|4304.16|4304.16|4304.16|4304.16|4304.16|0
1632403780000|2021-09-23 13:29:40|4304.18|4304.18|4304.33|4304.33|4304.33|4304.33|4304.18|4304.18|0
1632403790000|2021-09-23 13:29:50|4304.18|4304.18|4303.73|4303.73|4304.18|4304.18|4303.73|4303.73|0
1632403800000|2021-09-23 13:30:00|4304.04|4304.04|4304.23|4304.23|4305.83|4305.83|4303.13|4303.13|0
1632403810000|2021-09-23 13:30:10|4304.09|4304.09|4301.79|4301.79|4304.17|4304.17|4301.79|4301.79|0
1632403820000|2021-09-23 13:30:20|4302.09|4302.09|4301.16|4301.16|4302.37|4302.37|4301.16|4301.16|0
1632403830000|2021-09-23 13:30:30|4301.46|4301.46|4302.06|4302.06|4302.06|4302.06|4301.46|4301.46|0
1632403840000|2021-09-23 13:30:40|4302.37|4302.37|4302.76|4302.76|4302.76|4302.76|4302.37|4302.37|0
1632403860000|2021-09-23 13:31:00|4302.67|4302.67|4303.12|4303.12|4303.12|4303.12|4302.51|4302.51|0
1632403870000|2021-09-23 13:31:10|4303.02|4303.02|4303.21|4303.21|4303.32|4303.32|4303.02|4303.02|0
1632403880000|2021-09-23 13:31:20|4303.81|4303.81|4303.9|4303.9|4304.2|4304.2|4303.81|4303.81|0
1632403890000|2021-09-23 13:31:30|4303.81|4303.81|4302.91|4302.91|4303.81|4303.81|4302.91|4302.91|0
1632403900000|2021-09-23 13:31:40|4301.41|4301.41|4301.29|4301.29|4301.41|4301.41|4301.29|4301.29|0
1632403910000|2021-09-23 13:31:50|4301.59|4301.59|4302.56|4302.56|4302.56|4302.56|4301.59|4301.59|0
1632403920000|2021-09-23 13:32:00|4303.17|4303.17|4303.47|4303.47|4303.47|4303.47|4303.17|4303.17|0
1632403930000|2021-09-23 13:32:10|4303.17|4303.17|4303.45|4303.45|4303.45|4303.45|4302.67|4302.67|0
1632403950000|2021-09-23 13:32:30|4303.75|4303.75|4303.94|4303.94|4303.94|4303.94|4303.75|4303.75|0
1632403980000|2021-09-23 13:33:00|4303.89|4303.89|4304.65|4304.65|4304.65|4304.65|4303.82|4303.82|0
1632403990000|2021-09-23 13:33:10|4304.5|4304.5|4304.69|4304.69|4304.69|4304.69|4304.5|4304.5|0
1632404000000|2021-09-23 13:33:20|4304.84|4304.84|4305.92|4305.92|4305.92|4305.92|4304.84|4304.84|0
1632404010000|2021-09-23 13:33:30|4305.31|4305.31|4304.73|4304.73|4305.34|4305.34|4304.73|4304.73|0
1632404020000|2021-09-23 13:33:40|4304.59|4304.59|4304.89|4304.89|4304.89|4304.89|4304.59|4304.59|0
1632404030000|2021-09-23 13:33:50|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|0
1632404040000|2021-09-23 13:34:00|4303.98|4303.98|4303.92|4303.92|4304.03|4304.03|4303.88|4303.88|0
1632404050000|2021-09-23 13:34:10|4304.22|4304.22|4304.53|4304.53|4304.53|4304.53|4303.62|4303.62|0
1632404060000|2021-09-23 13:34:20|4304.55|4304.55|4304.29|4304.29|4304.55|4304.55|4304.25|4304.25|0
1632404070000|2021-09-23 13:34:30|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|0
1632404080000|2021-09-23 13:34:40|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|0
1632404090000|2021-09-23 13:34:50|4304.2|4304.2|4304.41|4304.41|4304.41|4304.41|4304.11|4304.11|0
1632404100000|2021-09-23 13:35:00|4304.59|4304.59|4305.63|4305.63|4305.63|4305.63|4304.59|4304.59|0
1632404110000|2021-09-23 13:35:10|4305.57|4305.57|4306.35|4306.35|4306.35|4306.35|4305.57|4305.57|0
1632404120000|2021-09-23 13:35:20|4306.5|4306.5|4306.35|4306.35|4306.5|4306.5|4306.35|4306.35|0
1632404130000|2021-09-23 13:35:30|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|0
1632404140000|2021-09-23 13:35:40|4306.07|4306.07|4306.16|4306.16|4306.16|4306.16|4306.07|4306.07|0
1632404150000|2021-09-23 13:35:50|4306.07|4306.07|4305.83|4305.83|4306.13|4306.13|4305.83|4305.83|0
1632404160000|2021-09-23 13:36:00|4306.13|4306.13|4306.15|4306.15|4306.43|4306.43|4306.13|4306.13|0
1632404170000|2021-09-23 13:36:10|4306.45|4306.45|4305.7|4305.7|4306.45|4306.45|4305.7|4305.7|0
1632404180000|2021-09-23 13:36:20|4305.55|4305.55|4304.52|4304.52|4305.55|4305.55|4304.52|4304.52|0
1632404190000|2021-09-23 13:36:30|4304.38|4304.38|4305.27|4305.27|4305.27|4305.27|4304.38|4304.38|0
1632404200000|2021-09-23 13:36:40|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|0
1632404210000|2021-09-23 13:36:50|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.37|4304.37|0
1632404230000|2021-09-23 13:37:10|4305.58|4305.58|4305.63|4305.63|4305.63|4305.63|4305.58|4305.58|0
1632404240000|2021-09-23 13:37:20|4305.34|4305.34|4305.13|4305.13|4305.34|4305.34|4305.04|4305.04|0
1632404250000|2021-09-23 13:37:30|4305.21|4305.21|4305.21|4305.21|4305.21|4305.21|4305.21|4305.21|0
1632404260000|2021-09-23 13:37:40|4305.32|4305.32|4305.47|4305.47|4305.57|4305.57|4305.32|4305.32|0
1632404270000|2021-09-23 13:37:50|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|0
1632404280000|2021-09-23 13:38:00|4303.91|4303.91|4303.85|4303.85|4303.91|4303.91|4303.85|4303.85|0
1632404290000|2021-09-23 13:38:10|4303.55|4303.55|4303.58|4303.58|4303.58|4303.58|4303.49|4303.49|0
1632404300000|2021-09-23 13:38:20|4303.64|4303.64|4303.25|4303.25|4303.82|4303.82|4303.25|4303.25|0
1632404310000|2021-09-23 13:38:30|4303.1|4303.1|4302.82|4302.82|4303.1|4303.1|4302.71|4302.71|0
1632404320000|2021-09-23 13:38:40|4302.91|4302.91|4303.06|4303.06|4303.66|4303.66|4302.91|4302.91|0
1632404330000|2021-09-23 13:38:50|4303.2|4303.2|4302.91|4302.91|4303.21|4303.21|4302.91|4302.91|0
1632404340000|2021-09-23 13:39:00|4303.51|4303.51|4303.9|4303.9|4303.9|4303.9|4303.51|4303.51|0
1632404350000|2021-09-23 13:39:10|4303.99|4303.99|4304.08|4304.08|4304.08|4304.08|4303.99|4303.99|0
1632404360000|2021-09-23 13:39:20|4304.69|4304.69|4305.52|4305.52|4305.52|4305.52|4304.62|4304.62|0
1632404370000|2021-09-23 13:39:30|4306.12|4306.12|4307.66|4307.66|4307.66|4307.66|4306.12|4306.12|0
1632404380000|2021-09-23 13:39:40|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|0
1632404400000|2021-09-23 13:40:00|4307.8|4307.8|4308.92|4308.92|4308.92|4308.92|4307.8|4307.8|0
1632404410000|2021-09-23 13:40:10|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|0
1632404430000|2021-09-23 13:40:30|4308.92|4308.92|4308.83|4308.83|4308.92|4308.92|4308.83|4308.83|0
1632404440000|2021-09-23 13:40:40|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|0
1632404450000|2021-09-23 13:40:50|4309.04|4309.04|4309.34|4309.34|4309.34|4309.34|4309.04|4309.04|0
1632404460000|2021-09-23 13:41:00|4309.04|4309.04|4308.44|4308.44|4309.04|4309.04|4308.14|4308.14|0
1632404470000|2021-09-23 13:41:10|4308.56|4308.56|4309.75|4309.75|4309.75|4309.75|4308.56|4308.56|0
1632404480000|2021-09-23 13:41:20|4309.9|4309.9|4309.33|4309.33|4309.94|4309.94|4309.33|4309.33|0
1632404490000|2021-09-23 13:41:30|4309.25|4309.25|4308.55|4308.55|4309.25|4309.25|4308.55|4308.55|0
1632404500000|2021-09-23 13:41:40|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|0
1632404510000|2021-09-23 13:41:50|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|0
1632404520000|2021-09-23 13:42:00|4309.16|4309.16|4309.07|4309.07|4309.16|4309.16|4309.07|4309.07|0
1632404530000|2021-09-23 13:42:10|4308.16|4308.16|4308.12|4308.12|4308.16|4308.16|4308.12|4308.12|0
1632404540000|2021-09-23 13:42:20|4307.82|4307.82|4307.67|4307.67|4307.82|4307.82|4307.67|4307.67|0
1632404550000|2021-09-23 13:42:30|4307.56|4307.56|4306.65|4306.65|4307.56|4307.56|4306.65|4306.65|0
1632404560000|2021-09-23 13:42:40|4306.51|4306.51|4306.33|4306.33|4306.51|4306.51|4306.33|4306.33|0
1632404570000|2021-09-23 13:42:50|4305.73|4305.73|4304.73|4304.73|4305.81|4305.81|4304.73|4304.73|0
1632404580000|2021-09-23 13:43:00|4305.03|4305.03|4305.89|4305.89|4305.89|4305.89|4304.98|4304.98|0
1632404600000|2021-09-23 13:43:20|4305.58|4305.58|4305.89|4305.89|4305.89|4305.89|4305.58|4305.58|0
1632404610000|2021-09-23 13:43:30|4305.58|4305.58|4305.17|4305.17|4305.67|4305.67|4305.17|4305.17|0
1632404620000|2021-09-23 13:43:40|4305.12|4305.12|4304.61|4304.61|4305.12|4305.12|4304.61|4304.61|0
1632404630000|2021-09-23 13:43:50|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|0
1632404640000|2021-09-23 13:44:00|4303.66|4303.66|4305.17|4305.17|4305.17|4305.17|4303.66|4303.66|0
1632404650000|2021-09-23 13:44:10|4304.26|4304.26|4304.61|4304.61|4304.61|4304.61|4304.26|4304.26|0
1632404660000|2021-09-23 13:44:20|4304.65|4304.65|4304.5|4304.5|4304.65|4304.65|4304.5|4304.5|0
1632404670000|2021-09-23 13:44:30|4304.2|4304.2|4304.26|4304.26|4304.26|4304.26|4304.2|4304.2|0
1632404680000|2021-09-23 13:44:40|4304.31|4304.31|4304.37|4304.37|4304.37|4304.37|4304.31|4304.31|0
1632404690000|2021-09-23 13:44:50|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|0
1632404700000|2021-09-23 13:45:00|4304.67|4304.67|4305.68|4305.68|4305.68|4305.68|4304.67|4304.67|0
1632404720000|2021-09-23 13:45:20|4305.77|4305.77|4306.99|4306.99|4307.26|4307.26|4305.77|4305.77|0
1632404740000|2021-09-23 13:45:40|4306.94|4306.94|4306.96|4306.96|4306.96|4306.96|4306.94|4306.94|0
1632404760000|2021-09-23 13:46:00|4307.57|4307.57|4308.46|4308.46|4308.55|4308.55|4307.57|4307.57|0
1632404770000|2021-09-23 13:46:10|4308.57|4308.57|4308.87|4308.87|4308.87|4308.87|4308.57|4308.57|0
1632404780000|2021-09-23 13:46:20|4309.47|4309.47|4309.87|4309.87|4309.87|4309.87|4309.47|4309.47|0
1632404790000|2021-09-23 13:46:30|4309.96|4309.96|4309.92|4309.92|4309.96|4309.96|4309.87|4309.87|0
1632404810000|2021-09-23 13:46:50|4309.88|4309.88|4309.59|4309.59|4309.88|4309.88|4309.54|4309.54|0
1632404820000|2021-09-23 13:47:00|4309.54|4309.54|4309.84|4309.84|4309.99|4309.99|4309.54|4309.54|0
1632404830000|2021-09-23 13:47:10|4309.66|4309.66|4309.43|4309.43|4309.97|4309.97|4309.36|4309.36|0
1632404840000|2021-09-23 13:47:20|4309.13|4309.13|4308.32|4308.32|4309.13|4309.13|4308.32|4308.32|0
1632404850000|2021-09-23 13:47:30|4308.47|4308.47|4308.39|4308.39|4308.47|4308.47|4308.39|4308.39|0
1632404860000|2021-09-23 13:47:40|4308.3|4308.3|4309.11|4309.11|4309.41|4309.41|4308.3|4308.3|0
1632404870000|2021-09-23 13:47:50|4309.06|4309.06|4307.85|4307.85|4309.06|4309.06|4307.85|4307.85|0
1632404890000|2021-09-23 13:48:10|4308.03|4308.03|4308.81|4308.81|4308.81|4308.81|4308.03|4308.03|0
1632404900000|2021-09-23 13:48:20|4308.92|4308.92|4308.3|4308.3|4308.92|4308.92|4308.3|4308.3|0
1632404910000|2021-09-23 13:48:30|4307.4|4307.4|4307.31|4307.31|4307.4|4307.4|4307.31|4307.31|0
1632404920000|2021-09-23 13:48:40|4307.91|4307.91|4308.21|4308.21|4308.21|4308.21|4307.91|4307.91|0
1632404930000|2021-09-23 13:48:50|4308.13|4308.13|4308.13|4308.13|4308.73|4308.73|4308.13|4308.13|0
1632404940000|2021-09-23 13:49:00|4308.1|4308.1|4306.15|4306.15|4308.1|4308.1|4306.15|4306.15|0
1632404950000|2021-09-23 13:49:10|4306.04|4306.04|4306.19|4306.19|4306.34|4306.34|4306.04|4306.04|0
1632404960000|2021-09-23 13:49:20|4306.04|4306.04|4305.44|4305.44|4306.04|4306.04|4305.44|4305.44|0
1632404970000|2021-09-23 13:49:30|4305.46|4305.46|4305.51|4305.51|4305.51|4305.51|4305.46|4305.46|0
1632404980000|2021-09-23 13:49:40|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|0
1632404990000|2021-09-23 13:49:50|4305.29|4305.29|4304.22|4304.22|4305.31|4305.31|4304.22|4304.22|0
1632405000000|2021-09-23 13:50:00|4304.82|4304.82|4305.31|4305.31|4305.31|4305.31|4304.82|4304.82|0
1632405010000|2021-09-23 13:50:10|4305.16|4305.16|4304.75|4304.75|4305.16|4305.16|4304.75|4304.75|0
1632405020000|2021-09-23 13:50:20|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|0
1632405030000|2021-09-23 13:50:30|4305.31|4305.31|4306.52|4306.52|4306.52|4306.52|4305.31|4305.31|0
1632405040000|2021-09-23 13:50:40|4306.5|4306.5|4305.89|4305.89|4306.5|4306.5|4305.89|4305.89|0
1632405050000|2021-09-23 13:50:50|4306.5|4306.5|4305.8|4305.8|4306.8|4306.8|4305.8|4305.8|0
1632405060000|2021-09-23 13:51:00|4305.95|4305.95|4305.35|4305.35|4305.95|4305.95|4305.35|4305.35|0
1632405070000|2021-09-23 13:51:10|4305.95|4305.95|4305.71|4305.71|4305.95|4305.95|4305.71|4305.71|0
1632405080000|2021-09-23 13:51:20|4305.11|4305.11|4305.41|4305.41|4305.41|4305.41|4305.11|4305.11|0
1632405090000|2021-09-23 13:51:30|4305.44|4305.44|4305.38|4305.38|4305.44|4305.44|4305.38|4305.38|0
1632405100000|2021-09-23 13:51:40|4305.47|4305.47|4304.27|4304.27|4305.47|4305.47|4304.12|4304.12|0
1632405110000|2021-09-23 13:51:50|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|0
1632405120000|2021-09-23 13:52:00|4304.27|4304.27|4304.81|4304.81|4304.87|4304.87|4304.27|4304.27|0
1632405130000|2021-09-23 13:52:10|4304.72|4304.72|4304.96|4304.96|4305.02|4305.02|4304.72|4304.72|0
1632405140000|2021-09-23 13:52:20|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|0
1632405150000|2021-09-23 13:52:30|4304.21|4304.21|4303.52|4303.52|4304.21|4304.21|4303.52|4303.52|0
1632405160000|2021-09-23 13:52:40|4303.82|4303.82|4304.12|4304.12|4304.12|4304.12|4303.82|4303.82|0
1632405170000|2021-09-23 13:52:50|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|0
1632405180000|2021-09-23 13:53:00|4303.81|4303.81|4304.21|4304.21|4304.21|4304.21|4303.81|4303.81|0
1632405200000|2021-09-23 13:53:20|4303.91|4303.91|4304.1|4304.1|4304.1|4304.1|4303.5|4303.5|0
1632405210000|2021-09-23 13:53:30|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|0
1632405220000|2021-09-23 13:53:40|4304.11|4304.11|4303.96|4303.96|4304.11|4304.11|4303.96|4303.96|0
1632405230000|2021-09-23 13:53:50|4304.05|4304.05|4303.75|4303.75|4304.05|4304.05|4303.75|4303.75|0
1632405240000|2021-09-23 13:54:00|4304.05|4304.05|4303.3|4303.3|4304.05|4304.05|4303.3|4303.3|0
1632405250000|2021-09-23 13:54:10|4303.24|4303.24|4303.79|4303.79|4303.94|4303.94|4303.24|4303.24|0
1632405260000|2021-09-23 13:54:20|4303.61|4303.61|4302.95|4302.95|4303.61|4303.61|4302.95|4302.95|0
1632405270000|2021-09-23 13:54:30|4303.4|4303.4|4303.33|4303.33|4303.4|4303.4|4303.33|4303.33|0
1632405280000|2021-09-23 13:54:40|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|0
1632405290000|2021-09-23 13:54:50|4303.69|4303.69|4304.08|4304.08|4304.08|4304.08|4303.69|4303.69|0
1632405300000|2021-09-23 13:55:00|4304.37|4304.37|4304.07|4304.07|4304.37|4304.37|4304.07|4304.07|0
1632405310000|2021-09-23 13:55:10|4303.77|4303.77|4303.14|4303.14|4303.77|4303.77|4303.14|4303.14|0
1632405320000|2021-09-23 13:55:20|4303.45|4303.45|4303.75|4303.75|4303.75|4303.75|4303.45|4303.45|0
1632405330000|2021-09-23 13:55:30|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|0
1632405340000|2021-09-23 13:55:40|4304.31|4304.31|4304.39|4304.39|4304.39|4304.39|4304.31|4304.31|0
1632405350000|2021-09-23 13:55:50|4304.48|4304.48|4305.08|4305.08|4305.08|4305.08|4304.48|4304.48|0
1632405360000|2021-09-23 13:56:00|4304.78|4304.78|4304.86|4304.86|4304.86|4304.86|4304.78|4304.78|0
1632405370000|2021-09-23 13:56:10|4305.17|4305.17|4305.52|4305.52|4305.52|4305.52|4305.17|4305.17|0
1632405380000|2021-09-23 13:56:20|4305.61|4305.61|4306.56|4306.56|4306.56|4306.56|4305.52|4305.52|0
1632405390000|2021-09-23 13:56:30|4306.26|4306.26|4306.41|4306.41|4306.41|4306.41|4306.26|4306.26|0
1632405400000|2021-09-23 13:56:40|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|0
1632405410000|2021-09-23 13:56:50|4306.41|4306.41|4306.48|4306.48|4306.5|4306.5|4306.41|4306.41|0
1632405420000|2021-09-23 13:57:00|4306.87|4306.87|4305.52|4305.52|4306.87|4306.87|4305.52|4305.52|0
1632405430000|2021-09-23 13:57:10|4305.43|4305.43|4305.39|4305.39|4305.43|4305.43|4305.24|4305.24|0
1632405440000|2021-09-23 13:57:20|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|0
1632405450000|2021-09-23 13:57:30|4305.07|4305.07|4304.77|4304.77|4305.07|4305.07|4304.77|4304.77|0
1632405460000|2021-09-23 13:57:40|4304.88|4304.88|4305.09|4305.09|4305.09|4305.09|4304.73|4304.73|0
1632405470000|2021-09-23 13:57:50|4305.39|4305.39|4305.09|4305.09|4305.39|4305.39|4305.09|4305.09|0
1632405480000|2021-09-23 13:58:00|4304.98|4304.98|4304.67|4304.67|4304.98|4304.98|4304.67|4304.67|0
1632405490000|2021-09-23 13:58:10|4304.59|4304.59|4304.28|4304.28|4304.59|4304.59|4304.28|4304.28|0
1632405500000|2021-09-23 13:58:20|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|0
1632405520000|2021-09-23 13:58:40|4303.83|4303.83|4303.89|4303.89|4303.89|4303.89|4303.83|4303.83|0
1632405530000|2021-09-23 13:58:50|4303.58|4303.58|4303.54|4303.54|4303.58|4303.58|4303.26|4303.26|0
1632405540000|2021-09-23 13:59:00|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|0
1632405550000|2021-09-23 13:59:10|4303.21|4303.21|4303.56|4303.56|4303.56|4303.56|4303.21|4303.21|0
1632405570000|2021-09-23 13:59:30|4304.01|4304.01|4303.7|4303.7|4304.01|4304.01|4303.7|4303.7|0
1632405580000|2021-09-23 13:59:40|4303.4|4303.4|4303.1|4303.1|4303.4|4303.4|4303.1|4303.1|0
1632405590000|2021-09-23 13:59:50|4303.4|4303.4|4303.46|4303.46|4303.46|4303.46|4303.4|4303.4|0
1632405600000|2021-09-23 14:00:00|4304.06|4304.06|4303.82|4303.82|4304.12|4304.12|4303.82|4303.82|0
1632405610000|2021-09-23 14:00:10|4303.76|4303.76|4303.7|4303.7|4303.76|4303.76|4303.7|4303.7|0
1632405640000|2021-09-23 14:00:40|4303.56|4303.56|4303.26|4303.26|4303.56|4303.56|4303.26|4303.26|0
1632405650000|2021-09-23 14:00:50|4302.96|4302.96|4303.26|4303.26|4303.26|4303.26|4302.96|4302.96|0
1632405660000|2021-09-23 14:01:00|4303.71|4303.71|4303.89|4303.89|4304.19|4304.19|4303.71|4303.71|0
1632405670000|2021-09-23 14:01:10|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|0
1632405680000|2021-09-23 14:01:20|4304.5|4304.5|4304.41|4304.41|4304.5|4304.5|4304.41|4304.41|0
1632405690000|2021-09-23 14:01:30|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|0
1632405700000|2021-09-23 14:01:40|4304.5|4304.5|4304.8|4304.8|4304.8|4304.8|4304.5|4304.5|0
1632405720000|2021-09-23 14:02:00|4305.1|4305.1|4305.79|4305.79|4305.79|4305.79|4305.1|4305.1|0
1632405730000|2021-09-23 14:02:10|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|0
1632405740000|2021-09-23 14:02:20|4305.64|4305.64|4305.94|4305.94|4305.94|4305.94|4305.64|4305.64|0
1632405750000|2021-09-23 14:02:30|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|0
1632405760000|2021-09-23 14:02:40|4306.17|4306.17|4306.65|4306.65|4306.65|4306.65|4306.17|4306.17|0
1632405770000|2021-09-23 14:02:50|4306.95|4306.95|4306.92|4306.92|4307.09|4307.09|4306.87|4306.87|0
1632405780000|2021-09-23 14:03:00|4307.53|4307.53|4306.99|4306.99|4307.53|4307.53|4306.99|4306.99|0
1632405790000|2021-09-23 14:03:10|4306.84|4306.84|4306.84|4306.84|4306.84|4306.84|4306.84|4306.84|0
1632405800000|2021-09-23 14:03:20|4307.14|4307.14|4307.29|4307.29|4307.29|4307.29|4307.14|4307.14|0
1632405810000|2021-09-23 14:03:30|4307.23|4307.23|4306.68|4306.68|4307.23|4307.23|4306.62|4306.62|0
1632405820000|2021-09-23 14:03:40|4306.97|4306.97|4307.27|4307.27|4307.27|4307.27|4306.97|4306.97|0
1632405840000|2021-09-23 14:04:00|4307.12|4307.12|4306.9|4306.9|4307.12|4307.12|4306.9|4306.9|0
1632405850000|2021-09-23 14:04:10|4306.6|4306.6|4306.8|4306.8|4306.8|4306.8|4306.5|4306.5|0
1632405860000|2021-09-23 14:04:20|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|0
1632405880000|2021-09-23 14:04:40|4306.51|4306.51|4306.42|4306.42|4306.51|4306.51|4306.42|4306.42|0
1632405890000|2021-09-23 14:04:50|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|0
1632405910000|2021-09-23 14:05:10|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|0
1632405920000|2021-09-23 14:05:20|4306.28|4306.28|4306.44|4306.44|4306.69|4306.69|4306.28|4306.28|0
1632405930000|2021-09-23 14:05:30|4305.69|4305.69|4305.09|4305.09|4305.69|4305.69|4305.09|4305.09|0
1632405950000|2021-09-23 14:05:50|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|0
1632405960000|2021-09-23 14:06:00|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|0
1632405970000|2021-09-23 14:06:10|4305.32|4305.32|4305.08|4305.08|4305.32|4305.32|4304.96|4304.96|0
1632405980000|2021-09-23 14:06:20|4304.93|4304.93|4304.63|4304.63|4304.93|4304.93|4304.63|4304.63|0
1632405990000|2021-09-23 14:06:30|4304.78|4304.78|4304.63|4304.63|4304.93|4304.93|4304.63|4304.63|0
1632406000000|2021-09-23 14:06:40|4303.94|4303.94|4303.29|4303.29|4303.94|4303.94|4303.29|4303.29|0
1632406010000|2021-09-23 14:06:50|4302.99|4302.99|4302.69|4302.69|4302.99|4302.99|4302.69|4302.69|0
1632406020000|2021-09-23 14:07:00|4302.99|4302.99|4303.17|4303.17|4303.17|4303.17|4302.88|4302.88|0
1632406030000|2021-09-23 14:07:10|4303.23|4303.23|4303.25|4303.25|4303.25|4303.25|4303.23|4303.23|0
1632406040000|2021-09-23 14:07:20|4302.95|4302.95|4302.57|4302.57|4303.25|4303.25|4302.57|4302.57|0
1632406050000|2021-09-23 14:07:30|4302.66|4302.66|4303.11|4303.11|4303.11|4303.11|4302.66|4302.66|0
1632406060000|2021-09-23 14:07:40|4303.26|4303.26|4303.26|4303.26|4303.26|4303.26|4303.26|4303.26|0
1632406090000|2021-09-23 14:08:10|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|0
1632406100000|2021-09-23 14:08:20|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|0
1632406110000|2021-09-23 14:08:30|4303.26|4303.26|4303.56|4303.56|4303.56|4303.56|4303.26|4303.26|0
1632406120000|2021-09-23 14:08:40|4303.47|4303.47|4303.41|4303.41|4303.47|4303.47|4303.41|4303.41|0
1632406130000|2021-09-23 14:08:50|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|0
1632406150000|2021-09-23 14:09:10|4303.32|4303.32|4303.23|4303.23|4303.32|4303.32|4303.23|4303.23|0
1632406160000|2021-09-23 14:09:20|4303.18|4303.18|4303.13|4303.13|4303.18|4303.18|4303.13|4303.13|0
1632406180000|2021-09-23 14:09:40|4303.02|4303.02|4303.1|4303.1|4303.1|4303.1|4302.5|4302.5|0
1632406190000|2021-09-23 14:09:50|4303.19|4303.19|4303.23|4303.23|4303.23|4303.23|4303.19|4303.19|0
1632406200000|2021-09-23 14:10:00|4303.32|4303.32|4302.91|4302.91|4303.81|4303.81|4302.91|4302.91|0
1632406210000|2021-09-23 14:10:10|4302.76|4302.76|4302.55|4302.55|4302.76|4302.76|4302.46|4302.46|0
1632406220000|2021-09-23 14:10:20|4302.48|4302.48|4302.5|4302.5|4302.5|4302.5|4302.48|4302.48|0
1632406230000|2021-09-23 14:10:30|4302.58|4302.58|4302.63|4302.63|4302.63|4302.63|4302.58|4302.58|0
1632406240000|2021-09-23 14:10:40|4302.33|4302.33|4301.61|4301.61|4302.33|4302.33|4301.61|4301.61|0
1632406260000|2021-09-23 14:11:00|4301.7|4301.7|4301.55|4301.55|4301.7|4301.7|4301.55|4301.55|0
1632406290000|2021-09-23 14:11:30|4301.46|4301.46|4301.37|4301.37|4301.46|4301.46|4301.37|4301.37|0
1632406300000|2021-09-23 14:11:40|4301.67|4301.67|4301.82|4301.82|4301.82|4301.82|4301.67|4301.67|0
1632406310000|2021-09-23 14:11:50|4302.12|4302.12|4301.97|4301.97|4302.12|4302.12|4301.97|4301.97|0
1632406320000|2021-09-23 14:12:00|4301.89|4301.89|4301.11|4301.11|4301.89|4301.89|4301.11|4301.11|0
1632406340000|2021-09-23 14:12:20|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|0
1632406350000|2021-09-23 14:12:30|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|0
1632406360000|2021-09-23 14:12:40|4300.63|4300.63|4300.58|4300.58|4300.63|4300.63|4300.58|4300.58|0
1632406370000|2021-09-23 14:12:50|4300.73|4300.73|4301.48|4301.48|4301.48|4301.48|4300.73|4300.73|0
1632406380000|2021-09-23 14:13:00|4301.62|4301.62|4301.74|4301.74|4301.74|4301.74|4301.62|4301.62|0
1632406410000|2021-09-23 14:13:30|4301.85|4301.85|4302.04|4302.04|4302.04|4302.04|4301.74|4301.74|0
1632406420000|2021-09-23 14:13:40|4302.13|4302.13|4302.43|4302.43|4302.43|4302.43|4302.13|4302.13|0
1632406430000|2021-09-23 14:13:50|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|0
1632406440000|2021-09-23 14:14:00|4302.32|4302.32|4302.02|4302.02|4302.32|4302.32|4302.02|4302.02|0
1632406450000|2021-09-23 14:14:10|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.85|4301.85|0
1632406460000|2021-09-23 14:14:20|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|0
1632406470000|2021-09-23 14:14:30|4301.88|4301.88|4302.48|4302.48|4302.48|4302.48|4301.88|4301.88|0
1632406490000|2021-09-23 14:14:50|4302.78|4302.78|4302.73|4302.73|4302.78|4302.78|4302.73|4302.73|0
1632406500000|2021-09-23 14:15:00|4302.84|4302.84|4303.74|4303.74|4303.74|4303.74|4302.84|4302.84|0
1632406510000|2021-09-23 14:15:10|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|0
1632406520000|2021-09-23 14:15:20|4304.01|4304.01|4303.32|4303.32|4304.01|4304.01|4303.23|4303.23|0
1632406530000|2021-09-23 14:15:30|4303.62|4303.62|4303.47|4303.47|4303.62|4303.62|4303.47|4303.47|0
1632406550000|2021-09-23 14:15:50|4303.32|4303.32|4303.18|4303.18|4303.32|4303.32|4303.18|4303.18|0
1632406560000|2021-09-23 14:16:00|4303.32|4303.32|4303.1|4303.1|4303.32|4303.32|4303.1|4303.1|0
1632406570000|2021-09-23 14:16:10|4303.4|4303.4|4303.34|4303.34|4303.49|4303.49|4303.34|4303.34|0
1632406580000|2021-09-23 14:16:20|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|0
1632406590000|2021-09-23 14:16:30|4302.44|4302.44|4302.46|4302.46|4302.46|4302.46|4302.44|4302.44|0
1632406600000|2021-09-23 14:16:40|4302.42|4302.42|4302.4|4302.4|4302.42|4302.42|4302.4|4302.4|0
1632406610000|2021-09-23 14:16:50|4303|4303|4303|4303|4303|4303|4303|4303|0
1632406620000|2021-09-23 14:17:00|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.83|4302.83|0
1632406630000|2021-09-23 14:17:10|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|0
1632406640000|2021-09-23 14:17:20|4303.13|4303.13|4302.83|4302.83|4303.13|4303.13|4302.83|4302.83|0
1632406650000|2021-09-23 14:17:30|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|0
1632406660000|2021-09-23 14:17:40|4302.49|4302.49|4302.8|4302.8|4303.04|4303.04|4302.49|4302.49|0
1632406670000|2021-09-23 14:17:50|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|0
1632406680000|2021-09-23 14:18:00|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|0
1632406690000|2021-09-23 14:18:10|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|0
1632406710000|2021-09-23 14:18:30|4303.06|4303.06|4303.24|4303.24|4303.45|4303.45|4303.06|4303.06|0
1632406720000|2021-09-23 14:18:40|4303.54|4303.54|4302.8|4302.8|4303.54|4303.54|4302.8|4302.8|0
1632406730000|2021-09-23 14:18:50|4303.09|4303.09|4302.64|4302.64|4303.09|4303.09|4302.64|4302.64|0
1632406740000|2021-09-23 14:19:00|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|0
1632406750000|2021-09-23 14:19:10|4302.38|4302.38|4302.08|4302.08|4302.38|4302.38|4302.08|4302.08|0
1632406760000|2021-09-23 14:19:20|4302.14|4302.14|4302.44|4302.44|4302.44|4302.44|4302.14|4302.14|0
1632406770000|2021-09-23 14:19:30|4303.04|4303.04|4302.93|4302.93|4303.04|4303.04|4302.93|4302.93|0
1632406790000|2021-09-23 14:19:50|4303.53|4303.53|4303.6|4303.6|4303.6|4303.6|4303.53|4303.53|0
1632406800000|2021-09-23 14:20:00|4303|4303|4301.79|4301.79|4303|4303|4301.79|4301.79|0
1632406810000|2021-09-23 14:20:10|4301.94|4301.94|4301.79|4301.79|4301.94|4301.94|4301.79|4301.79|0
1632406820000|2021-09-23 14:20:20|4301.82|4301.82|4301.54|4301.54|4301.84|4301.84|4301.54|4301.54|0
1632406830000|2021-09-23 14:20:30|4301.65|4301.65|4301.95|4301.95|4301.95|4301.95|4301.65|4301.65|0
1632406850000|2021-09-23 14:20:50|4302.25|4302.25|4302.14|4302.14|4302.25|4302.25|4302.14|4302.14|0
1632406860000|2021-09-23 14:21:00|4302.08|4302.08|4302.07|4302.07|4302.12|4302.12|4302.07|4302.07|0
1632406870000|2021-09-23 14:21:10|4302.03|4302.03|4301.73|4301.73|4302.03|4302.03|4301.73|4301.73|0
1632406890000|2021-09-23 14:21:30|4301.64|4301.64|4301.66|4301.66|4301.66|4301.66|4301.64|4301.64|0
1632406900000|2021-09-23 14:21:40|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|0
1632406920000|2021-09-23 14:22:00|4300.97|4300.97|4300.36|4300.36|4300.97|4300.97|4300.06|4300.06|0
1632406930000|2021-09-23 14:22:10|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|0
1632406950000|2021-09-23 14:22:30|4299.97|4299.97|4299.97|4299.97|4299.97|4299.97|4299.97|4299.97|0
1632406990000|2021-09-23 14:23:10|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|0
1632407000000|2021-09-23 14:23:20|4300.03|4300.03|4300.18|4300.18|4300.18|4300.18|4300.03|4300.03|0
1632407010000|2021-09-23 14:23:30|4300.33|4300.33|4300.63|4300.63|4300.63|4300.63|4300.33|4300.33|0
1632407020000|2021-09-23 14:23:40|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|0
1632407030000|2021-09-23 14:23:50|4301.29|4301.29|4301.35|4301.35|4301.35|4301.35|4301.29|4301.29|0
1632407040000|2021-09-23 14:24:00|4300.74|4300.74|4300.6|4300.6|4300.74|4300.74|4300.6|4300.6|0
1632407050000|2021-09-23 14:24:10|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|0
1632407060000|2021-09-23 14:24:20|4300.69|4300.69|4300.38|4300.38|4300.69|4300.69|4300.38|4300.38|0
1632407070000|2021-09-23 14:24:30|4300.53|4300.53|4300.48|4300.48|4300.53|4300.53|4300.48|4300.48|0
1632407080000|2021-09-23 14:24:40|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|0
1632407090000|2021-09-23 14:24:50|4300.15|4300.15|4299.31|4299.31|4300.15|4300.15|4299.31|4299.31|0
1632407100000|2021-09-23 14:25:00|4299.01|4299.01|4299.31|4299.31|4299.31|4299.31|4299.01|4299.01|0
1632407130000|2021-09-23 14:25:30|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|0
1632407140000|2021-09-23 14:25:40|4299.65|4299.65|4299.59|4299.59|4299.65|4299.65|4299.59|4299.59|0
1632407150000|2021-09-23 14:25:50|4299.15|4299.15|4298.7|4298.7|4299.15|4299.15|4298.7|4298.7|0
1632407170000|2021-09-23 14:26:10|4298.55|4298.55|4297.65|4297.65|4298.55|4298.55|4297.65|4297.65|0
1632407180000|2021-09-23 14:26:20|4297.5|4297.5|4297.5|4297.5|4297.5|4297.5|4297.5|4297.5|0
1632407190000|2021-09-23 14:26:30|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|0
1632407200000|2021-09-23 14:26:40|4297.71|4297.71|4297.41|4297.41|4297.71|4297.71|4297.41|4297.41|0
1632407220000|2021-09-23 14:27:00|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|0
1632407230000|2021-09-23 14:27:10|4298.01|4298.01|4297.62|4297.62|4298.01|4298.01|4297.62|4297.62|0
1632407240000|2021-09-23 14:27:20|4298.22|4298.22|4298.46|4298.46|4298.46|4298.46|4298.22|4298.22|0
1632407260000|2021-09-23 14:27:40|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|0
1632407270000|2021-09-23 14:27:50|4298.66|4298.66|4298.66|4298.66|4298.66|4298.66|4298.66|4298.66|0
1632407280000|2021-09-23 14:28:00|4298.64|4298.64|4298.04|4298.04|4298.64|4298.64|4298.04|4298.04|0
1632407300000|2021-09-23 14:28:20|4297.95|4297.95|4298.01|4298.01|4298.01|4298.01|4297.95|4297.95|0
1632407310000|2021-09-23 14:28:30|4297.41|4297.41|4297.35|4297.35|4297.41|4297.41|4297.35|4297.35|0
1632407330000|2021-09-23 14:28:50|4297.4|4297.4|4297.4|4297.4|4297.4|4297.4|4297.4|4297.4|0
1632407350000|2021-09-23 14:29:10|4297.36|4297.36|4297.2|4297.2|4297.36|4297.36|4297.05|4297.05|0
1632407360000|2021-09-23 14:29:20|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|0
1632407390000|2021-09-23 14:29:50|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|0
1632407400000|2021-09-23 14:30:00|4297.16|4297.16|4297.3|4297.3|4297.3|4297.3|4297.16|4297.16|0
1632407410000|2021-09-23 14:30:10|4297.34|4297.34|4297.04|4297.04|4297.34|4297.34|4297.04|4297.04|0
1632407420000|2021-09-23 14:30:20|4297.08|4297.08|4297.08|4297.08|4297.08|4297.08|4297.08|4297.08|0
1632407440000|2021-09-23 14:30:40|4297.38|4297.38|4297.26|4297.26|4297.56|4297.56|4297.26|4297.26|0
1632407470000|2021-09-23 14:31:10|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|0
1632407480000|2021-09-23 14:31:20|4296.57|4296.57|4295.97|4295.97|4296.57|4296.57|4295.97|4295.97|0
1632407490000|2021-09-23 14:31:30|4296.27|4296.27|4296.27|4296.27|4296.27|4296.27|4296.27|4296.27|0
1632407510000|2021-09-23 14:31:50|4296.12|4296.12|4296.31|4296.31|4296.31|4296.31|4295.7|4295.7|0
1632407520000|2021-09-23 14:32:00|4296.42|4296.42|4296.37|4296.37|4296.42|4296.42|4296.37|4296.37|0
1632407540000|2021-09-23 14:32:20|4296.07|4296.07|4296.07|4296.07|4296.07|4296.07|4296.07|4296.07|0
1632407550000|2021-09-23 14:32:30|4296.37|4296.37|4296.37|4296.37|4296.37|4296.37|4296.37|4296.37|0
1632407560000|2021-09-23 14:32:40|4297.12|4297.12|4297.18|4297.18|4297.18|4297.18|4297.12|4297.12|0
1632407570000|2021-09-23 14:32:50|4297.29|4297.29|4297.38|4297.38|4297.38|4297.38|4297.29|4297.29|0
1632407580000|2021-09-23 14:33:00|4297.36|4297.36|4297.4|4297.4|4297.4|4297.4|4297.36|4297.36|0
1632407590000|2021-09-23 14:33:10|4297.29|4297.29|4297.12|4297.12|4297.29|4297.29|4297.12|4297.12|0
1632407610000|2021-09-23 14:33:30|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|0
1632407620000|2021-09-23 14:33:40|4296.88|4296.88|4296.92|4296.92|4296.97|4296.97|4296.88|4296.88|0
1632407630000|2021-09-23 14:33:50|4296.87|4296.87|4296.7|4296.7|4296.87|4296.87|4296.7|4296.7|0
1632407640000|2021-09-23 14:34:00|4297.15|4297.15|4297.29|4297.29|4297.29|4297.29|4297.15|4297.15|0
1632407650000|2021-09-23 14:34:10|4297.41|4297.41|4297.34|4297.34|4297.45|4297.45|4297.34|4297.34|0
1632407660000|2021-09-23 14:34:20|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|0
1632407670000|2021-09-23 14:34:30|4297.78|4297.78|4298.55|4298.55|4298.55|4298.55|4297.78|4297.78|0
1632407680000|2021-09-23 14:34:40|4298.4|4298.4|4298.12|4298.12|4298.4|4298.4|4298.06|4298.06|0
1632407690000|2021-09-23 14:34:50|4298.23|4298.23|4298.23|4298.23|4298.23|4298.23|4298.23|4298.23|0
1632407700000|2021-09-23 14:35:00|4298.28|4298.28|4298.28|4298.28|4298.28|4298.28|4298.28|4298.28|0
1632407710000|2021-09-23 14:35:10|4298.58|4298.58|4298.88|4298.88|4298.88|4298.88|4298.58|4298.58|0
1632407720000|2021-09-23 14:35:20|4298.82|4298.82|4298.41|4298.41|4298.82|4298.82|4298.41|4298.41|0
1632407730000|2021-09-23 14:35:30|4298.26|4298.26|4297.51|4297.51|4298.26|4298.26|4297.51|4297.51|0
1632407740000|2021-09-23 14:35:40|4297.81|4297.81|4297.81|4297.81|4297.81|4297.81|4297.81|4297.81|0
1632407760000|2021-09-23 14:36:00|4297.72|4297.72|4297.78|4297.78|4297.78|4297.78|4297.72|4297.72|0
1632407770000|2021-09-23 14:36:10|4297.87|4297.87|4298.47|4298.47|4298.47|4298.47|4297.87|4297.87|0
1632407780000|2021-09-23 14:36:20|4298.3|4298.3|4298.41|4298.41|4298.41|4298.41|4298.24|4298.24|0
1632407800000|2021-09-23 14:36:40|4298.36|4298.36|4298.06|4298.06|4298.36|4298.36|4298.06|4298.06|0
1632407810000|2021-09-23 14:36:50|4297.76|4297.76|4296.77|4296.77|4297.76|4297.76|4296.77|4296.77|0
1632407820000|2021-09-23 14:37:00|4296.32|4296.32|4296.14|4296.14|4296.32|4296.32|4296.14|4296.14|0
1632407830000|2021-09-23 14:37:10|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|0
1632407840000|2021-09-23 14:37:20|4296.17|4296.17|4296.25|4296.25|4296.25|4296.25|4295.94|4295.94|0
1632407850000|2021-09-23 14:37:30|4296.42|4296.42|4296.72|4296.72|4296.72|4296.72|4296.39|4296.39|0
1632407870000|2021-09-23 14:37:50|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|0
1632407890000|2021-09-23 14:38:10|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|0
1632407900000|2021-09-23 14:38:20|4296.42|4296.42|4296.72|4296.72|4296.72|4296.72|4296.42|4296.42|0
1632407910000|2021-09-23 14:38:30|4296.63|4296.63|4296.63|4296.63|4296.63|4296.63|4296.63|4296.63|0
1632407920000|2021-09-23 14:38:40|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|0
1632407930000|2021-09-23 14:38:50|4296.03|4296.03|4295.88|4295.88|4296.03|4296.03|4295.88|4295.88|0
1632407940000|2021-09-23 14:39:00|4295.76|4295.76|4295.71|4295.71|4295.76|4295.76|4295.71|4295.71|0
1632407950000|2021-09-23 14:39:10|4295.8|4295.8|4294.99|4294.99|4295.8|4295.8|4294.9|4294.9|0
1632407960000|2021-09-23 14:39:20|4294.93|4294.93|4294.91|4294.91|4294.93|4294.93|4294.91|4294.91|0
1632407970000|2021-09-23 14:39:30|4295.05|4295.05|4295.36|4295.36|4295.36|4295.36|4295.05|4295.05|0
1632407980000|2021-09-23 14:39:40|4295.44|4295.44|4295.3|4295.3|4295.44|4295.44|4295.3|4295.3|0
1632407990000|2021-09-23 14:39:50|4295|4295|4295|4295|4295|4295|4295|4295|0
1632408000000|2021-09-23 14:40:00|4295.11|4295.11|4295.26|4295.26|4295.26|4295.26|4295.11|4295.11|0
1632408010000|2021-09-23 14:40:10|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|0
1632408020000|2021-09-23 14:40:20|4295.23|4295.23|4294.45|4294.45|4295.23|4295.23|4294.15|4294.15|0
1632408030000|2021-09-23 14:40:30|4294.75|4294.75|4295.66|4295.66|4295.66|4295.66|4294.75|4294.75|0
1632408050000|2021-09-23 14:40:50|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|0
1632408060000|2021-09-23 14:41:00|4295.77|4295.77|4295.79|4295.79|4295.79|4295.79|4295.77|4295.77|0
1632408070000|2021-09-23 14:41:10|4295.68|4295.68|4295.41|4295.41|4295.77|4295.77|4295.41|4295.41|0
1632408080000|2021-09-23 14:41:20|4295.47|4295.47|4294.56|4294.56|4295.47|4295.47|4294.56|4294.56|0
1632408090000|2021-09-23 14:41:30|4294.6|4294.6|4294.15|4294.15|4294.6|4294.6|4294.15|4294.15|0
1632408110000|2021-09-23 14:41:50|4294.24|4294.24|4294.55|4294.55|4294.55|4294.55|4294.24|4294.24|0
1632408120000|2021-09-23 14:42:00|4294.69|4294.69|4295.18|4295.18|4295.18|4295.18|4294.69|4294.69|0
1632408130000|2021-09-23 14:42:10|4295.14|4295.14|4295.05|4295.05|4295.14|4295.14|4295.05|4295.05|0
1632408140000|2021-09-23 14:42:20|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|0
1632408150000|2021-09-23 14:42:30|4295.05|4295.05|4295.1|4295.1|4295.1|4295.1|4295.05|4295.05|0
1632408160000|2021-09-23 14:42:40|4295.12|4295.12|4295.42|4295.42|4295.42|4295.42|4295.12|4295.12|0
1632408180000|2021-09-23 14:43:00|4295.38|4295.38|4295.54|4295.54|4295.84|4295.84|4295.24|4295.24|0
1632408190000|2021-09-23 14:43:10|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|0
1632408200000|2021-09-23 14:43:20|4294.72|4294.72|4295.02|4295.02|4295.02|4295.02|4294.72|4294.72|0
1632408210000|2021-09-23 14:43:30|4294.97|4294.97|4294.01|4294.01|4294.97|4294.97|4294.01|4294.01|0
1632408220000|2021-09-23 14:43:40|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|0
1632408230000|2021-09-23 14:43:50|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|0
1632408240000|2021-09-23 14:44:00|4293.84|4293.84|4293.09|4293.09|4293.84|4293.84|4293.09|4293.09|0
1632408250000|2021-09-23 14:44:10|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|0
1632408260000|2021-09-23 14:44:20|4293.09|4293.09|4293.26|4293.26|4293.26|4293.26|4293.09|4293.09|0
1632408270000|2021-09-23 14:44:30|4293.17|4293.17|4293.05|4293.05|4293.17|4293.17|4293.05|4293.05|0
1632408280000|2021-09-23 14:44:40|4293.03|4293.03|4292.93|4292.93|4293.03|4293.03|4292.93|4292.93|0
1632408290000|2021-09-23 14:44:50|4293.08|4293.08|4293.29|4293.29|4293.29|4293.29|4292.99|4292.99|0
1632408300000|2021-09-23 14:45:00|4293.59|4293.59|4294.13|4294.13|4294.13|4294.13|4293.59|4293.59|0
1632408320000|2021-09-23 14:45:20|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|0
1632408340000|2021-09-23 14:45:40|4295.03|4295.03|4295.12|4295.12|4295.12|4295.12|4295.03|4295.03|0
1632408350000|2021-09-23 14:45:50|4294.82|4294.82|4294.47|4294.47|4294.82|4294.82|4294.47|4294.47|0
1632408360000|2021-09-23 14:46:00|4294.3|4294.3|4294.3|4294.3|4294.3|4294.3|4294.3|4294.3|0
1632408370000|2021-09-23 14:46:10|4294.21|4294.21|4294.51|4294.51|4294.51|4294.51|4294.21|4294.21|0
1632408380000|2021-09-23 14:46:20|4294.66|4294.66|4294.64|4294.64|4294.66|4294.66|4294.64|4294.64|0
1632408390000|2021-09-23 14:46:30|4294.62|4294.62|4294.62|4294.62|4294.62|4294.62|4294.62|4294.62|0
1632408410000|2021-09-23 14:46:50|4294.5|4294.5|4294.39|4294.39|4294.5|4294.5|4294.39|4294.39|0
1632408420000|2021-09-23 14:47:00|4294.37|4294.37|4294.37|4294.37|4294.37|4294.37|4294.37|4294.37|0
1632408430000|2021-09-23 14:47:10|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|0
1632408440000|2021-09-23 14:47:20|4294.58|4294.58|4295.27|4295.27|4295.27|4295.27|4294.58|4294.58|0
1632408450000|2021-09-23 14:47:30|4295.32|4295.32|4295.57|4295.57|4295.57|4295.57|4295.32|4295.32|0
1632408460000|2021-09-23 14:47:40|4295.66|4295.66|4295.66|4295.66|4295.66|4295.66|4295.66|4295.66|0
1632408470000|2021-09-23 14:47:50|4295.96|4295.96|4295.96|4295.96|4295.96|4295.96|4295.96|4295.96|0
1632408480000|2021-09-23 14:48:00|4295.66|4295.66|4295.48|4295.48|4295.66|4295.66|4295.27|4295.27|0
1632408490000|2021-09-23 14:48:10|4295.78|4295.78|4296.23|4296.23|4296.23|4296.23|4295.78|4295.78|0
1632408500000|2021-09-23 14:48:20|4296.53|4296.53|4296.65|4296.65|4296.65|4296.65|4296.53|4296.53|0
1632408510000|2021-09-23 14:48:30|4296.95|4296.95|4296.95|4296.95|4296.95|4296.95|4296.95|4296.95|0
1632408530000|2021-09-23 14:48:50|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|0
1632408540000|2021-09-23 14:49:00|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|0
1632408550000|2021-09-23 14:49:10|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|0
1632408560000|2021-09-23 14:49:20|4296.29|4296.29|4295.99|4295.99|4296.29|4296.29|4295.69|4295.69|0
1632408580000|2021-09-23 14:49:40|4296.29|4296.29|4295.69|4295.69|4296.59|4296.59|4295.69|4295.69|0
1632408590000|2021-09-23 14:49:50|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|0
1632408600000|2021-09-23 14:50:00|4296.2|4296.2|4296.29|4296.29|4296.5|4296.5|4296.17|4296.17|0
1632408610000|2021-09-23 14:50:10|4296.59|4296.59|4296.63|4296.63|4296.63|4296.63|4296.29|4296.29|0
1632408620000|2021-09-23 14:50:20|4296.33|4296.33|4295.72|4295.72|4296.33|4296.33|4295.72|4295.72|0
1632408630000|2021-09-23 14:50:30|4295.42|4295.42|4295.72|4295.72|4295.72|4295.72|4295.42|4295.42|0
1632408640000|2021-09-23 14:50:40|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|0
1632408650000|2021-09-23 14:50:50|4295.72|4295.72|4295.72|4295.72|4295.72|4295.72|4295.72|4295.72|0
1632408660000|2021-09-23 14:51:00|4295.68|4295.68|4296.17|4296.17|4296.17|4296.17|4295.68|4295.68|0
1632408670000|2021-09-23 14:51:10|4296.12|4296.12|4296.1|4296.1|4296.12|4296.12|4296.06|4296.06|0
1632408680000|2021-09-23 14:51:20|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|0
1632408700000|2021-09-23 14:51:40|4296.55|4296.55|4296.31|4296.31|4296.55|4296.55|4296.31|4296.31|0
1632408710000|2021-09-23 14:51:50|4296.61|4296.61|4296.53|4296.53|4296.61|4296.61|4296.27|4296.27|0
1632408720000|2021-09-23 14:52:00|4296.24|4296.24|4296.25|4296.25|4296.25|4296.25|4295.95|4295.95|0
1632408730000|2021-09-23 14:52:10|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.42|4296.42|0
1632408750000|2021-09-23 14:52:30|4296.59|4296.59|4296.57|4296.57|4296.59|4296.59|4296.57|4296.57|0
1632408770000|2021-09-23 14:52:50|4296.51|4296.51|4296.9|4296.9|4296.9|4296.9|4296.51|4296.51|0
1632408790000|2021-09-23 14:53:10|4297.2|4297.2|4297.07|4297.07|4297.2|4297.2|4297.07|4297.07|0
1632408800000|2021-09-23 14:53:20|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|0
1632408810000|2021-09-23 14:53:30|4297.78|4297.78|4297.81|4297.81|4297.81|4297.81|4297.78|4297.78|0
1632408820000|2021-09-23 14:53:40|4297.86|4297.86|4297.86|4297.86|4297.86|4297.86|4297.86|4297.86|0
1632408830000|2021-09-23 14:53:50|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|0
1632408840000|2021-09-23 14:54:00|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|0
1632408850000|2021-09-23 14:54:10|4297.51|4297.51|4297.82|4297.82|4297.82|4297.82|4297.51|4297.51|0
1632408860000|2021-09-23 14:54:20|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|0
1632408870000|2021-09-23 14:54:30|4297.74|4297.74|4297.12|4297.12|4297.74|4297.74|4297.12|4297.12|0
1632408890000|2021-09-23 14:54:50|4297.09|4297.09|4296.94|4296.94|4297.09|4297.09|4296.94|4296.94|0
1632408900000|2021-09-23 14:55:00|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|4296.94|4296.94|0
1632408930000|2021-09-23 14:55:30|4297.34|4297.34|4297.34|4297.34|4297.34|4297.34|4297.34|4297.34|0
1632408940000|2021-09-23 14:55:40|4297.31|4297.31|4297.29|4297.29|4297.31|4297.31|4297.29|4297.29|0
1632408960000|2021-09-23 14:56:00|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|0
1632408970000|2021-09-23 14:56:10|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|0
1632408980000|2021-09-23 14:56:20|4297.25|4297.25|4297|4297|4297.3|4297.3|4297|4297|0
1632408990000|2021-09-23 14:56:30|4296.7|4296.7|4296.7|4296.7|4296.7|4296.7|4296.7|4296.7|0
1632409000000|2021-09-23 14:56:40|4296.74|4296.74|4296.92|4296.92|4296.92|4296.92|4296.74|4296.74|0
1632409010000|2021-09-23 14:56:50|4297.1|4297.1|4297.16|4297.16|4297.16|4297.16|4297.1|4297.1|0
1632409030000|2021-09-23 14:57:10|4297.18|4297.18|4296.58|4296.58|4297.18|4297.18|4296.58|4296.58|0
1632409040000|2021-09-23 14:57:20|4296.28|4296.28|4296.88|4296.88|4296.88|4296.88|4296.28|4296.28|0
1632409050000|2021-09-23 14:57:30|4296.58|4296.58|4296.34|4296.34|4296.58|4296.58|4296.34|4296.34|0
1632409070000|2021-09-23 14:57:50|4296.3|4296.3|4296.32|4296.32|4296.32|4296.32|4296.21|4296.21|0
1632409090000|2021-09-23 14:58:10|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|0
1632409120000|2021-09-23 14:58:40|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|0
1632409130000|2021-09-23 14:58:50|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|0
1632409140000|2021-09-23 14:59:00|4296.57|4296.57|4296.6|4296.6|4296.6|4296.6|4296.49|4296.49|0
1632409150000|2021-09-23 14:59:10|4296|4296|4296|4296|4296|4296|4296|4296|0
1632409170000|2021-09-23 14:59:30|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|0
1632409180000|2021-09-23 14:59:40|4296.03|4296.03|4296.03|4296.03|4296.03|4296.03|4296.03|4296.03|0
1632409190000|2021-09-23 14:59:50|4296.09|4296.09|4295.84|4295.84|4296.14|4296.14|4295.84|4295.84|0
1632409200000|2021-09-23 15:00:00|4295.54|4295.54|4295.39|4295.39|4295.69|4295.69|4295.39|4295.39|0
1632409210000|2021-09-23 15:00:10|4295.37|4295.37|4295.75|4295.75|4295.75|4295.75|4295.37|4295.37|0
1632409220000|2021-09-23 15:00:20|4296.05|4296.05|4296.05|4296.05|4296.05|4296.05|4296.05|4296.05|0
1632409240000|2021-09-23 15:00:40|4296.35|4296.35|4296.6|4296.6|4296.6|4296.6|4296.3|4296.3|0
1632409250000|2021-09-23 15:00:50|4296.9|4296.9|4296.99|4296.99|4297.14|4297.14|4296.9|4296.9|0
1632409260000|2021-09-23 15:01:00|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|0
1632409270000|2021-09-23 15:01:10|4296.39|4296.39|4296.71|4296.71|4296.71|4296.71|4296.39|4296.39|0
1632409280000|2021-09-23 15:01:20|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|0
1632409290000|2021-09-23 15:01:30|4296.8|4296.8|4296.8|4296.8|4296.8|4296.8|4296.8|4296.8|0
1632409300000|2021-09-23 15:01:40|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|0
1632409310000|2021-09-23 15:01:50|4296.82|4296.82|4296.52|4296.52|4296.82|4296.82|4296.52|4296.52|0
1632409320000|2021-09-23 15:02:00|4296.82|4296.82|4296.97|4296.97|4296.97|4296.97|4296.82|4296.82|0
1632409330000|2021-09-23 15:02:10|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|0
1632409350000|2021-09-23 15:02:30|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|0
1632409370000|2021-09-23 15:02:50|4296.6|4296.6|4296.66|4296.66|4296.66|4296.66|4296.54|4296.54|0
1632409380000|2021-09-23 15:03:00|4296.6|4296.6|4296.1|4296.1|4296.6|4296.6|4296.1|4296.1|0
1632409390000|2021-09-23 15:03:10|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|0
1632409400000|2021-09-23 15:03:20|4296.7|4296.7|4296.7|4296.7|4296.7|4296.7|4296.7|4296.7|0
1632409410000|2021-09-23 15:03:30|4296.72|4296.72|4296.42|4296.42|4296.74|4296.74|4296.42|4296.42|0
1632409420000|2021-09-23 15:03:40|4296.27|4296.27|4295.82|4295.82|4296.27|4296.27|4295.82|4295.82|0
1632409450000|2021-09-23 15:04:10|4295.88|4295.88|4295.93|4295.93|4295.93|4295.93|4295.88|4295.88|0
1632409460000|2021-09-23 15:04:20|4295.63|4295.63|4294.85|4294.85|4295.63|4295.63|4294.85|4294.85|0
1632409470000|2021-09-23 15:04:30|4294.55|4294.55|4294.14|4294.14|4294.55|4294.55|4294.14|4294.14|0
1632409490000|2021-09-23 15:04:50|4293.53|4293.53|4294.05|4294.05|4294.05|4294.05|4293.23|4293.23|0
1632409500000|2021-09-23 15:05:00|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|0
1632409510000|2021-09-23 15:05:10|4293.89|4293.89|4293.92|4293.92|4293.92|4293.92|4293.89|4293.89|0
1632409520000|2021-09-23 15:05:20|4293.86|4293.86|4293.95|4293.95|4293.95|4293.95|4293.86|4293.86|0
1632409530000|2021-09-23 15:05:30|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|0
1632409540000|2021-09-23 15:05:40|4294.03|4294.03|4294.13|4294.13|4294.13|4294.13|4294.03|4294.03|0
1632409550000|2021-09-23 15:05:50|4294.19|4294.19|4294.19|4294.19|4294.19|4294.19|4294.19|4294.19|0
1632409560000|2021-09-23 15:06:00|4294.21|4294.21|4294.3|4294.3|4294.3|4294.3|4294.21|4294.21|0
1632409570000|2021-09-23 15:06:10|4294.45|4294.45|4294.45|4294.45|4294.45|4294.45|4294.45|4294.45|0
1632409590000|2021-09-23 15:06:30|4294.51|4294.51|4294.51|4294.51|4294.51|4294.51|4294.51|4294.51|0
1632409600000|2021-09-23 15:06:40|4294.81|4294.81|4295.11|4295.11|4295.11|4295.11|4294.81|4294.81|0
1632409610000|2021-09-23 15:06:50|4295.06|4295.06|4294.85|4294.85|4295.06|4295.06|4294.76|4294.76|0
1632409620000|2021-09-23 15:07:00|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.85|4294.85|0
1632409630000|2021-09-23 15:07:10|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|0
1632409640000|2021-09-23 15:07:20|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|0
1632409650000|2021-09-23 15:07:30|4294.94|4294.94|4294.93|4294.93|4294.94|4294.94|4294.9|4294.9|0
1632409660000|2021-09-23 15:07:40|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|0
1632409670000|2021-09-23 15:07:50|4295.08|4295.08|4295.12|4295.12|4295.12|4295.12|4295.08|4295.08|0
1632409680000|2021-09-23 15:08:00|4295.42|4295.42|4295.96|4295.96|4296.02|4296.02|4295.42|4295.42|0
1632409690000|2021-09-23 15:08:10|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|0
1632409700000|2021-09-23 15:08:20|4296.07|4296.07|4295.86|4295.86|4296.46|4296.46|4295.86|4295.86|0
1632409710000|2021-09-23 15:08:30|4295.8|4295.8|4295.71|4295.71|4295.8|4295.8|4295.71|4295.71|0
1632409720000|2021-09-23 15:08:40|4295.56|4295.56|4295.56|4295.56|4295.56|4295.56|4295.26|4295.26|0
1632409740000|2021-09-23 15:09:00|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|0
1632409750000|2021-09-23 15:09:10|4294.96|4294.96|4294.87|4294.87|4294.96|4294.96|4294.87|4294.87|0
1632409780000|2021-09-23 15:09:40|4295.17|4295.17|4296.12|4296.12|4296.12|4296.12|4295.17|4295.17|0
1632409790000|2021-09-23 15:09:50|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|0
1632409800000|2021-09-23 15:10:00|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|0
1632409810000|2021-09-23 15:10:10|4296.27|4296.27|4296.71|4296.71|4296.77|4296.77|4296.27|4296.27|0
1632409820000|2021-09-23 15:10:20|4296.69|4296.69|4296.71|4296.71|4296.71|4296.71|4296.69|4296.69|0
1632409830000|2021-09-23 15:10:30|4296.8|4296.8|4296.48|4296.48|4296.8|4296.8|4296.48|4296.48|0
1632409850000|2021-09-23 15:10:50|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|0
1632409860000|2021-09-23 15:11:00|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|0
1632409880000|2021-09-23 15:11:20|4296.42|4296.42|4295.52|4295.52|4296.42|4296.42|4295.52|4295.52|0
1632409900000|2021-09-23 15:11:40|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|0
1632409920000|2021-09-23 15:12:00|4295.73|4295.73|4295.98|4295.98|4296.03|4296.03|4295.73|4295.73|0
1632409940000|2021-09-23 15:12:20|4295.92|4295.92|4295.37|4295.37|4295.92|4295.92|4295.32|4295.32|0
1632409950000|2021-09-23 15:12:30|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|0
1632409960000|2021-09-23 15:12:40|4294.98|4294.98|4294.69|4294.69|4295.28|4295.28|4294.69|4294.69|0
1632409970000|2021-09-23 15:12:50|4294.54|4294.54|4294.38|4294.38|4294.54|4294.54|4294.38|4294.38|0
1632409990000|2021-09-23 15:13:10|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|0
1632410010000|2021-09-23 15:13:30|4294.38|4294.38|4294.08|4294.08|4294.38|4294.38|4294.03|4294.03|0
1632410020000|2021-09-23 15:13:40|4294.02|4294.02|4294.02|4294.02|4294.02|4294.02|4294.02|4294.02|0
1632410030000|2021-09-23 15:13:50|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|0
1632410040000|2021-09-23 15:14:00|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|0
1632410060000|2021-09-23 15:14:20|4293.55|4293.55|4293.29|4293.29|4293.55|4293.55|4293.29|4293.29|0
1632410080000|2021-09-23 15:14:40|4293.59|4293.59|4294.19|4294.19|4294.19|4294.19|4293.59|4293.59|0
1632410090000|2021-09-23 15:14:50|4293.59|4293.59|4293.61|4293.61|4293.61|4293.61|4293.59|4293.59|0
1632410100000|2021-09-23 15:15:00|4293.7|4293.7|4293.29|4293.29|4293.7|4293.7|4293.29|4293.29|0
1632410110000|2021-09-23 15:15:10|4293.27|4293.27|4293.21|4293.21|4293.27|4293.27|4293.21|4293.21|0
1632410120000|2021-09-23 15:15:20|4293.3|4293.3|4293.9|4293.9|4293.9|4293.9|4293.3|4293.3|0
1632410130000|2021-09-23 15:15:30|4294.05|4294.05|4293.9|4293.9|4294.05|4294.05|4293.9|4293.9|0
1632410140000|2021-09-23 15:15:40|4293.45|4293.45|4292.89|4292.89|4293.45|4293.45|4292.89|4292.89|0
1632410150000|2021-09-23 15:15:50|4292.83|4292.83|4292.59|4292.59|4292.89|4292.89|4292.59|4292.59|0
1632410160000|2021-09-23 15:16:00|4292.29|4292.29|4292.74|4292.74|4292.74|4292.74|4292.29|4292.29|0
1632410180000|2021-09-23 15:16:20|4292.76|4292.76|4292.37|4292.37|4292.76|4292.76|4292.37|4292.37|0
1632410190000|2021-09-23 15:16:30|4292.41|4292.41|4292.5|4292.5|4292.65|4292.65|4292.41|4292.41|0
1632410200000|2021-09-23 15:16:40|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|0
1632410210000|2021-09-23 15:16:50|4292.16|4292.16|4292.18|4292.18|4292.18|4292.18|4292.16|4292.16|0
1632410220000|2021-09-23 15:17:00|4291.79|4291.79|4291.7|4291.7|4291.79|4291.79|4291.7|4291.7|0
1632410240000|2021-09-23 15:17:20|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|0
1632410250000|2021-09-23 15:17:30|4291.55|4291.55|4290.94|4290.94|4291.55|4291.55|4290.64|4290.64|0
1632410260000|2021-09-23 15:17:40|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|0
1632410270000|2021-09-23 15:17:50|4290.34|4290.34|4290.04|4290.04|4290.34|4290.34|4290.04|4290.04|0
1632410280000|2021-09-23 15:18:00|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|0
1632410290000|2021-09-23 15:18:10|4289.62|4289.62|4289.49|4289.49|4289.77|4289.77|4289.47|4289.47|0
1632410300000|2021-09-23 15:18:20|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|0
1632410310000|2021-09-23 15:18:30|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|0
1632410330000|2021-09-23 15:18:50|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|0
1632410340000|2021-09-23 15:19:00|4288.89|4288.89|4290.09|4290.09|4290.09|4290.09|4288.89|4288.89|0
1632410350000|2021-09-23 15:19:10|4289.95|4289.95|4289.68|4289.68|4289.95|4289.95|4289.68|4289.68|0
1632410360000|2021-09-23 15:19:20|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|0
1632410370000|2021-09-23 15:19:30|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|0
1632410380000|2021-09-23 15:19:40|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|0
1632410390000|2021-09-23 15:19:50|4289.91|4289.91|4289.95|4289.95|4289.95|4289.95|4289.91|4289.91|0
1632410400000|2021-09-23 15:20:00|4290.06|4290.06|4290.66|4290.66|4290.66|4290.66|4290.06|4290.06|0
1632410410000|2021-09-23 15:20:10|4290.58|4290.58|4290.14|4290.14|4290.58|4290.58|4290.14|4290.14|0
1632410420000|2021-09-23 15:20:20|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|0
1632410450000|2021-09-23 15:20:50|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|0
1632410460000|2021-09-23 15:21:00|4290.17|4290.17|4290.14|4290.14|4290.17|4290.17|4290.14|4290.14|0
1632410470000|2021-09-23 15:21:10|4290.45|4290.45|4290.51|4290.51|4290.51|4290.51|4290.42|4290.42|0
1632410480000|2021-09-23 15:21:20|4290.57|4290.57|4290.27|4290.27|4290.57|4290.57|4290.27|4290.27|0
1632410490000|2021-09-23 15:21:30|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|0
1632410510000|2021-09-23 15:21:50|4290.42|4290.42|4290.72|4290.72|4290.72|4290.72|4290.42|4290.42|0
1632410520000|2021-09-23 15:22:00|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|0
1632410530000|2021-09-23 15:22:10|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|0
1632410540000|2021-09-23 15:22:20|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|0
1632410560000|2021-09-23 15:22:40|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|0
1632410570000|2021-09-23 15:22:50|4290.25|4290.25|4290.17|4290.17|4290.25|4290.25|4290.17|4290.17|0
1632410580000|2021-09-23 15:23:00|4290.08|4290.08|4289.78|4289.78|4290.08|4290.08|4289.78|4289.78|0
1632410600000|2021-09-23 15:23:20|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|0
1632410610000|2021-09-23 15:23:30|4289.33|4289.33|4289.33|4289.33|4289.33|4289.33|4289.33|4289.33|0
1632410620000|2021-09-23 15:23:40|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|0
1632410630000|2021-09-23 15:23:50|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|0
1632410640000|2021-09-23 15:24:00|4289.39|4289.39|4289.6|4289.6|4289.84|4289.84|4289.39|4289.39|0
1632410650000|2021-09-23 15:24:10|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|0
1632410660000|2021-09-23 15:24:20|4290.35|4290.35|4290.05|4290.05|4290.35|4290.35|4290.05|4290.05|0
1632410670000|2021-09-23 15:24:30|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|0
1632410680000|2021-09-23 15:24:40|4290.7|4290.7|4290.08|4290.08|4290.7|4290.7|4290.08|4290.08|0
1632410690000|2021-09-23 15:24:50|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|0
1632410700000|2021-09-23 15:25:00|4289.87|4289.87|4289.89|4289.89|4289.89|4289.89|4289.78|4289.78|0
1632410710000|2021-09-23 15:25:10|4289.59|4289.59|4289.84|4289.84|4289.84|4289.84|4289.45|4289.45|0
1632410720000|2021-09-23 15:25:20|4290.14|4290.14|4289.93|4289.93|4290.14|4290.14|4289.84|4289.84|0
1632410740000|2021-09-23 15:25:40|4289.87|4289.87|4289.57|4289.57|4289.87|4289.87|4289.57|4289.57|0
1632410750000|2021-09-23 15:25:50|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|0
1632410770000|2021-09-23 15:26:10|4289.7|4289.7|4289.7|4289.7|4289.7|4289.7|4289.64|4289.64|0
1632410780000|2021-09-23 15:26:20|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|0
1632410800000|2021-09-23 15:26:40|4289.69|4289.69|4289.67|4289.67|4289.99|4289.99|4289.67|4289.67|0
1632410810000|2021-09-23 15:26:50|4289.97|4289.97|4289.99|4289.99|4289.99|4289.99|4289.97|4289.97|0
1632410820000|2021-09-23 15:27:00|4290.01|4290.01|4289.9|4289.9|4290.01|4290.01|4289.9|4289.9|0
1632410830000|2021-09-23 15:27:10|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|0
1632410840000|2021-09-23 15:27:20|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|0
1632410850000|2021-09-23 15:27:30|4289.63|4289.63|4289.67|4289.67|4289.69|4289.69|4289.63|4289.63|0
1632410860000|2021-09-23 15:27:40|4289.64|4289.64|4289.67|4289.67|4289.67|4289.67|4289.64|4289.64|0
1632410870000|2021-09-23 15:27:50|4289.58|4289.58|4290.03|4290.03|4290.27|4290.27|4289.58|4289.58|0
1632410880000|2021-09-23 15:28:00|4289.72|4289.72|4289.99|4289.99|4289.99|4289.99|4289.72|4289.72|0
1632410890000|2021-09-23 15:28:10|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|0
1632410900000|2021-09-23 15:28:20|4289.88|4289.88|4290.18|4290.18|4290.18|4290.18|4289.88|4289.88|0
1632410910000|2021-09-23 15:28:30|4290.24|4290.24|4290.38|4290.38|4290.38|4290.38|4290.24|4290.24|0
1632410920000|2021-09-23 15:28:40|4290.36|4290.36|4290.4|4290.4|4290.4|4290.4|4290.36|4290.36|0
1632410930000|2021-09-23 15:28:50|4290.1|4290.1|4290|4290|4290.1|4290.1|4290|4290|0
1632410940000|2021-09-23 15:29:00|4289.7|4289.7|4289.52|4289.52|4289.7|4289.7|4289.22|4289.22|0
1632410950000|2021-09-23 15:29:10|4289.22|4289.22|4289.37|4289.37|4289.37|4289.37|4289.22|4289.22|0
1632410960000|2021-09-23 15:29:20|4289.2|4289.2|4288.69|4288.69|4289.2|4289.2|4288.69|4288.69|0
1632410970000|2021-09-23 15:29:30|4288.39|4288.39|4288.22|4288.22|4288.39|4288.39|4288.07|4288.07|0
1632410980000|2021-09-23 15:29:40|4287.83|4287.83|4286.34|4286.34|4287.83|4287.83|4286.34|4286.34|0
1632410990000|2021-09-23 15:29:50|4286.09|4286.09|4285.55|4285.55|4286.46|4286.46|4285.49|4285.49|0
1632467700000|2021-09-24 07:15:00|4289.59|4289.59|4289.53|4289.53|4289.59|4289.59|4289.44|4289.44|0
1632467710000|2021-09-24 07:15:10|4290.13|4290.13|4290.88|4290.88|4290.88|4290.88|4290.13|4290.13|0
1632467730000|2021-09-24 07:15:30|4291.09|4291.09|4291.82|4291.82|4291.82|4291.82|4291.09|4291.09|0
1632467740000|2021-09-24 07:15:40|4291.67|4291.67|4291.37|4291.37|4291.67|4291.67|4291.22|4291.22|0
1632467750000|2021-09-24 07:15:50|4290.46|4290.46|4289.32|4289.32|4290.46|4290.46|4289.14|4289.14|0
1632467760000|2021-09-24 07:16:00|4289.41|4289.41|4291.21|4291.21|4291.36|4291.36|4289.41|4289.41|0
1632467770000|2021-09-24 07:16:10|4291.3|4291.3|4291.41|4291.41|4291.41|4291.41|4291.3|4291.3|0
1632467780000|2021-09-24 07:16:20|4292.31|4292.31|4292.61|4292.61|4292.61|4292.61|4292.31|4292.31|0
1632467790000|2021-09-24 07:16:30|4293.52|4293.52|4293.52|4293.52|4293.52|4293.52|4293.52|4293.52|0
1632467800000|2021-09-24 07:16:40|4293.82|4293.82|4293.67|4293.67|4293.82|4293.82|4293.67|4293.67|0
1632467820000|2021-09-24 07:17:00|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|0
1632467830000|2021-09-24 07:17:10|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|0
1632467840000|2021-09-24 07:17:20|4293.79|4293.79|4293.64|4293.64|4293.79|4293.79|4293.64|4293.64|0
1632467850000|2021-09-24 07:17:30|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|0
1632467860000|2021-09-24 07:17:40|4293.32|4293.32|4292.31|4292.31|4293.32|4293.32|4292.31|4292.31|0
1632467870000|2021-09-24 07:17:50|4292.91|4292.91|4292.84|4292.84|4292.91|4292.91|4292.74|4292.74|0
1632467880000|2021-09-24 07:18:00|4292.69|4292.69|4292.99|4292.99|4292.99|4292.99|4292.69|4292.69|0
1632467890000|2021-09-24 07:18:10|4293.59|4293.59|4294.19|4294.19|4294.19|4294.19|4293.59|4293.59|0
1632467900000|2021-09-24 07:18:20|4293.89|4293.89|4294.04|4294.04|4294.04|4294.04|4293.89|4293.89|0
1632467910000|2021-09-24 07:18:30|4294.09|4294.09|4293.93|4293.93|4294.09|4294.09|4293.88|4293.88|0
1632467920000|2021-09-24 07:18:40|4294.08|4294.08|4294.52|4294.52|4294.52|4294.52|4294.08|4294.08|0
1632467930000|2021-09-24 07:18:50|4294.82|4294.82|4297.23|4297.23|4297.23|4297.23|4294.82|4294.82|0
1632467940000|2021-09-24 07:19:00|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|0
1632467950000|2021-09-24 07:19:10|4297.89|4297.89|4299.1|4299.1|4299.1|4299.1|4297.89|4297.89|0
1632467970000|2021-09-24 07:19:30|4299.41|4299.41|4299.41|4299.41|4299.41|4299.41|4299.41|4299.41|0
1632467980000|2021-09-24 07:19:40|4299.29|4299.29|4299.38|4299.38|4299.38|4299.38|4299.23|4299.23|0
1632467990000|2021-09-24 07:19:50|4299.44|4299.44|4299.44|4299.44|4299.44|4299.44|4299.44|4299.44|0
1632468000000|2021-09-24 07:20:00|4299.28|4299.28|4298.99|4298.99|4299.28|4299.28|4298.99|4298.99|0
1632468010000|2021-09-24 07:20:10|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|0
1632468020000|2021-09-24 07:20:20|4298.96|4298.96|4300.21|4300.21|4300.21|4300.21|4298.81|4298.81|0
1632468030000|2021-09-24 07:20:30|4300.06|4300.06|4300.36|4300.36|4300.36|4300.36|4300.06|4300.06|0
1632468040000|2021-09-24 07:20:40|4300.51|4300.51|4300.51|4300.51|4300.51|4300.51|4300.51|4300.51|0
1632468050000|2021-09-24 07:20:50|4300.21|4300.21|4299.18|4299.18|4300.21|4300.21|4299.18|4299.18|0
1632468060000|2021-09-24 07:21:00|4299.13|4299.13|4298.97|4298.97|4299.28|4299.28|4298.67|4298.67|0
1632468070000|2021-09-24 07:21:10|4299.28|4299.28|4298.83|4298.83|4299.28|4299.28|4298.83|4298.83|0
1632468090000|2021-09-24 07:21:30|4298.53|4298.53|4298.53|4298.53|4298.53|4298.53|4298.53|4298.53|0
1632468110000|2021-09-24 07:21:50|4297.63|4297.63|4297.48|4297.48|4297.63|4297.63|4297.33|4297.33|0
1632468120000|2021-09-24 07:22:00|4297.63|4297.63|4297.59|4297.59|4297.74|4297.74|4297.44|4297.44|0
1632468130000|2021-09-24 07:22:10|4297.29|4297.29|4297.9|4297.9|4297.9|4297.9|4297.29|4297.29|0
1632468140000|2021-09-24 07:22:20|4297.82|4297.82|4297.87|4297.87|4297.99|4297.99|4297.82|4297.82|0
1632468150000|2021-09-24 07:22:30|4298.18|4298.18|4297.88|4297.88|4298.18|4298.18|4297.88|4297.88|0
1632468160000|2021-09-24 07:22:40|4298.03|4298.03|4298.03|4298.03|4298.03|4298.03|4298.03|4298.03|0
1632468170000|2021-09-24 07:22:50|4296.82|4296.82|4296.82|4296.82|4296.82|4296.82|4296.82|4296.82|0
1632468180000|2021-09-24 07:23:00|4296.53|4296.53|4296.12|4296.12|4296.53|4296.53|4295.66|4295.66|0
1632468190000|2021-09-24 07:23:10|4295.76|4295.76|4295.3|4295.3|4295.86|4295.86|4295.26|4295.26|0
1632468200000|2021-09-24 07:23:20|4294.99|4294.99|4295.14|4295.14|4295.14|4295.14|4294.99|4294.99|0
1632468210000|2021-09-24 07:23:30|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|0
1632468220000|2021-09-24 07:23:40|4294.66|4294.66|4294.87|4294.87|4294.96|4294.96|4294.66|4294.66|0
1632468230000|2021-09-24 07:23:50|4294.57|4294.57|4294.57|4294.57|4294.87|4294.87|4294.57|4294.57|0
1632468240000|2021-09-24 07:24:00|4294.42|4294.42|4294.96|4294.96|4294.96|4294.96|4294.42|4294.42|0
1632468250000|2021-09-24 07:24:10|4295.26|4295.26|4294.69|4294.69|4295.26|4295.26|4294.69|4294.69|0
1632468260000|2021-09-24 07:24:20|4294.51|4294.51|4294.06|4294.06|4294.51|4294.51|4293.76|4293.76|0
1632468270000|2021-09-24 07:24:30|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|0
1632468280000|2021-09-24 07:24:40|4295.11|4295.11|4295.11|4295.11|4295.11|4295.11|4295.11|4295.11|0
1632468290000|2021-09-24 07:24:50|4295.05|4295.05|4294.09|4294.09|4295.05|4295.05|4294.09|4294.09|0
1632468300000|2021-09-24 07:25:00|4293.49|4293.49|4293.6|4293.6|4293.6|4293.6|4293.49|4293.49|0
1632468310000|2021-09-24 07:25:10|4293.91|4293.91|4294.35|4294.35|4294.35|4294.35|4293.85|4293.85|0
1632468320000|2021-09-24 07:25:20|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|0
1632468330000|2021-09-24 07:25:30|4293.96|4293.96|4292.51|4292.51|4293.96|4293.96|4292.51|4292.51|0
1632468340000|2021-09-24 07:25:40|4291.31|4291.31|4292.06|4292.06|4292.37|4292.37|4291.16|4291.16|0
1632468350000|2021-09-24 07:25:50|4291.46|4291.46|4292.31|4292.31|4292.31|4292.31|4291.46|4291.46|0
1632468360000|2021-09-24 07:26:00|4292.16|4292.16|4292.16|4292.16|4292.16|4292.16|4292.16|4292.16|0
1632468370000|2021-09-24 07:26:10|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|0
1632468380000|2021-09-24 07:26:20|4292.54|4292.54|4292.69|4292.69|4292.69|4292.69|4292.54|4292.54|0
1632468390000|2021-09-24 07:26:30|4292.63|4292.63|4292.78|4292.78|4292.78|4292.78|4292.63|4292.63|0
1632468400000|2021-09-24 07:26:40|4293.08|4293.08|4293.13|4293.13|4293.19|4293.19|4293.08|4293.08|0
1632468410000|2021-09-24 07:26:50|4293.28|4293.28|4294.63|4294.63|4294.63|4294.63|4292.98|4292.98|0
1632468420000|2021-09-24 07:27:00|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|0
1632468440000|2021-09-24 07:27:20|4294.75|4294.75|4294.06|4294.06|4294.75|4294.75|4293.77|4293.77|0
1632468450000|2021-09-24 07:27:30|4294.36|4294.36|4294.36|4294.36|4294.36|4294.36|4294.36|4294.36|0
1632468460000|2021-09-24 07:27:40|4294.53|4294.53|4294.26|4294.26|4294.53|4294.53|4294.26|4294.26|0
1632468470000|2021-09-24 07:27:50|4293.36|4293.36|4293.27|4293.27|4293.36|4293.36|4293.21|4293.21|0
1632468480000|2021-09-24 07:28:00|4293.18|4293.18|4291.38|4291.38|4293.18|4293.18|4291.38|4291.38|0
1632468490000|2021-09-24 07:28:10|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|0
1632468500000|2021-09-24 07:28:20|4290.78|4290.78|4290.93|4290.93|4290.93|4290.93|4290.63|4290.63|0
1632468530000|2021-09-24 07:28:50|4291.23|4291.23|4291.08|4291.08|4291.23|4291.23|4291.08|4291.08|0
1632468540000|2021-09-24 07:29:00|4291.69|4291.69|4291.83|4291.83|4291.83|4291.83|4291.69|4291.69|0
1632468600000|2021-09-24 07:30:00|4291.97|4291.97|4289.93|4289.93|4291.97|4291.97|4289.89|4289.89|0
1632468620000|2021-09-24 07:30:20|4289.63|4289.63|4289.43|4289.43|4289.63|4289.63|4289.43|4289.43|0
1632468640000|2021-09-24 07:30:40|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|0
1632468660000|2021-09-24 07:31:00|4288.82|4288.82|4287.93|4287.93|4288.82|4288.82|4287.93|4287.93|0
1632468670000|2021-09-24 07:31:10|4287.03|4287.03|4287.62|4287.62|4287.62|4287.62|4287.03|4287.03|0
1632468680000|2021-09-24 07:31:20|4286.72|4286.72|4287.02|4287.02|4287.02|4287.02|4286.72|4286.72|0
1632468690000|2021-09-24 07:31:30|4287.17|4287.17|4286.44|4286.44|4287.17|4287.17|4286.14|4286.14|0
1632468700000|2021-09-24 07:31:40|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|0
1632468710000|2021-09-24 07:31:50|4286.83|4286.83|4287.43|4287.43|4287.43|4287.43|4286.83|4286.83|0
1632468720000|2021-09-24 07:32:00|4287.73|4287.73|4287.58|4287.58|4287.88|4287.88|4287.58|4287.58|0
1632468730000|2021-09-24 07:32:10|4287.66|4287.66|4287.81|4287.81|4287.81|4287.81|4287.66|4287.66|0
1632468740000|2021-09-24 07:32:20|4287.51|4287.51|4287.68|4287.68|4287.68|4287.68|4287.51|4287.51|0
1632468750000|2021-09-24 07:32:30|4287.74|4287.74|4287.68|4287.68|4287.74|4287.74|4287.68|4287.68|0
1632468760000|2021-09-24 07:32:40|4287.57|4287.57|4286.89|4286.89|4287.57|4287.57|4286.89|4286.89|0
1632468780000|2021-09-24 07:33:00|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|0
1632468790000|2021-09-24 07:33:10|4287.41|4287.41|4287.57|4287.57|4287.57|4287.57|4287.41|4287.41|0
1632468800000|2021-09-24 07:33:20|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|0
1632468810000|2021-09-24 07:33:30|4287.9|4287.9|4287.84|4287.84|4287.9|4287.9|4287.84|4287.84|0
1632468820000|2021-09-24 07:33:40|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|0
1632468840000|2021-09-24 07:34:00|4288.03|4288.03|4288.49|4288.49|4288.49|4288.49|4287.88|4287.88|0
1632468850000|2021-09-24 07:34:10|4288.54|4288.54|4289.28|4289.28|4289.28|4289.28|4288.54|4288.54|0
1632468860000|2021-09-24 07:34:20|4288.98|4288.98|4288.53|4288.53|4288.98|4288.98|4288.53|4288.53|0
1632468880000|2021-09-24 07:34:40|4288.68|4288.68|4288.68|4288.68|4288.68|4288.68|4288.68|4288.68|0
1632468890000|2021-09-24 07:34:50|4288.79|4288.79|4288.68|4288.68|4288.79|4288.79|4288.68|4288.68|0
1632468900000|2021-09-24 07:35:00|4288.98|4288.98|4289.33|4289.33|4289.33|4289.33|4288.98|4288.98|0
1632468910000|2021-09-24 07:35:10|4289.93|4289.93|4290.08|4290.08|4290.08|4290.08|4289.93|4289.93|0
1632468920000|2021-09-24 07:35:20|4289.9|4289.9|4289.79|4289.79|4289.9|4289.9|4289.79|4289.79|0
1632468930000|2021-09-24 07:35:30|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|0
1632468940000|2021-09-24 07:35:40|4288.63|4288.63|4289.23|4289.23|4289.23|4289.23|4288.63|4288.63|0
1632468950000|2021-09-24 07:35:50|4289.38|4289.38|4289.68|4289.68|4289.68|4289.68|4289.38|4289.38|0
1632468960000|2021-09-24 07:36:00|4289.53|4289.53|4289.61|4289.61|4289.61|4289.61|4289.38|4289.38|0
1632468970000|2021-09-24 07:36:10|4288.4|4288.4|4288.1|4288.1|4288.4|4288.4|4288.1|4288.1|0
1632468980000|2021-09-24 07:36:20|4288.4|4288.4|4288.23|4288.23|4288.4|4288.4|4288.23|4288.23|0
1632468990000|2021-09-24 07:36:30|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|0
1632469010000|2021-09-24 07:36:50|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|0
1632469020000|2021-09-24 07:37:00|4287.34|4287.34|4287.34|4287.34|4287.49|4287.49|4287.34|4287.34|0
1632469030000|2021-09-24 07:37:10|4287.45|4287.45|4287.74|4287.74|4287.74|4287.74|4287.45|4287.45|0
1632469040000|2021-09-24 07:37:20|4289.25|4289.25|4289.55|4289.55|4289.55|4289.55|4289.25|4289.25|0
1632469050000|2021-09-24 07:37:30|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|0
1632469060000|2021-09-24 07:37:40|4289.25|4289.25|4289.4|4289.4|4289.4|4289.4|4289.25|4289.25|0
1632469080000|2021-09-24 07:38:00|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|0
1632469110000|2021-09-24 07:38:30|4289.51|4289.51|4289.45|4289.45|4289.51|4289.51|4289.45|4289.45|0
1632469120000|2021-09-24 07:38:40|4289.15|4289.15|4289.17|4289.17|4289.17|4289.17|4289.15|4289.15|0
1632469130000|2021-09-24 07:38:50|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|0
1632469140000|2021-09-24 07:39:00|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|0
1632469150000|2021-09-24 07:39:10|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|0
1632469160000|2021-09-24 07:39:20|4288.16|4288.16|4287.84|4287.84|4288.16|4288.16|4287.84|4287.84|0
1632469170000|2021-09-24 07:39:30|4288.14|4288.14|4288.07|4288.07|4288.14|4288.14|4288.07|4288.07|0
1632469200000|2021-09-24 07:40:00|4287.84|4287.84|4287.04|4287.04|4287.99|4287.99|4287.04|4287.04|0
1632469210000|2021-09-24 07:40:10|4287.34|4287.34|4287.49|4287.49|4287.49|4287.49|4287.19|4287.19|0
1632469220000|2021-09-24 07:40:20|4287.34|4287.34|4287.41|4287.41|4287.63|4287.63|4287.34|4287.34|0
1632469230000|2021-09-24 07:40:30|4287.55|4287.55|4287.7|4287.7|4287.7|4287.7|4287.55|4287.55|0
1632469240000|2021-09-24 07:40:40|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.44|4287.44|0
1632469250000|2021-09-24 07:40:50|4287.23|4287.23|4287.17|4287.17|4287.23|4287.23|4287.17|4287.17|0
1632469260000|2021-09-24 07:41:00|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|0
1632469270000|2021-09-24 07:41:10|4286.66|4286.66|4287.25|4287.25|4287.25|4287.25|4286.66|4286.66|0
1632469280000|2021-09-24 07:41:20|4287.23|4287.23|4287.15|4287.15|4287.23|4287.23|4287.15|4287.15|0
1632469300000|2021-09-24 07:41:40|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|0
1632469310000|2021-09-24 07:41:50|4288.19|4288.19|4288.34|4288.34|4288.34|4288.34|4288.19|4288.19|0
1632469340000|2021-09-24 07:42:20|4288.19|4288.19|4288.64|4288.64|4288.64|4288.64|4288.19|4288.19|0
1632469360000|2021-09-24 07:42:40|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|0
1632469370000|2021-09-24 07:42:50|4289.16|4289.16|4289.19|4289.19|4289.19|4289.19|4289.16|4289.16|0
1632469380000|2021-09-24 07:43:00|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|0
1632469390000|2021-09-24 07:43:10|4289.66|4289.66|4290.1|4290.1|4290.4|4290.4|4289.66|4289.66|0
1632469400000|2021-09-24 07:43:20|4290.15|4290.15|4290.42|4290.42|4290.42|4290.42|4290.13|4290.13|0
1632469410000|2021-09-24 07:43:30|4290.37|4290.37|4290.06|4290.06|4290.54|4290.54|4289.89|4289.89|0
1632469420000|2021-09-24 07:43:40|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|0
1632469430000|2021-09-24 07:43:50|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|0
1632469460000|2021-09-24 07:44:20|4288.77|4288.77|4288.71|4288.71|4288.77|4288.77|4288.71|4288.71|0
1632469470000|2021-09-24 07:44:30|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|0
1632469500000|2021-09-24 07:45:00|4287.66|4287.66|4287.21|4287.21|4287.66|4287.66|4286.91|4286.91|0
1632469510000|2021-09-24 07:45:10|4287.6|4287.6|4287.96|4287.96|4287.96|4287.96|4287.6|4287.6|0
1632469520000|2021-09-24 07:45:20|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|0
1632469530000|2021-09-24 07:45:30|4287.73|4287.73|4287.44|4287.44|4287.73|4287.73|4287.44|4287.44|0
1632469540000|2021-09-24 07:45:40|4287.73|4287.73|4288.03|4288.03|4288.03|4288.03|4287.73|4287.73|0
1632469550000|2021-09-24 07:45:50|4288.2|4288.2|4288.3|4288.3|4288.3|4288.3|4288.2|4288.2|0
1632469560000|2021-09-24 07:46:00|4287.4|4287.4|4287.1|4287.1|4287.4|4287.4|4287.1|4287.1|0
1632469570000|2021-09-24 07:46:10|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|0
1632469590000|2021-09-24 07:46:30|4286.5|4286.5|4286.68|4286.68|4286.68|4286.68|4286.38|4286.38|0
1632469600000|2021-09-24 07:46:40|4286.54|4286.54|4286.39|4286.39|4286.54|4286.54|4286.39|4286.39|0
1632469610000|2021-09-24 07:46:50|4286.44|4286.44|4286.74|4286.74|4286.74|4286.74|4286.44|4286.44|0
1632469620000|2021-09-24 07:47:00|4286.59|4286.59|4286.67|4286.67|4286.75|4286.75|4286.59|4286.59|0
1632469630000|2021-09-24 07:47:10|4286.97|4286.97|4287.57|4287.57|4287.57|4287.57|4286.97|4286.97|0
1632469640000|2021-09-24 07:47:20|4287.87|4287.87|4288.07|4288.07|4288.07|4288.07|4287.87|4287.87|0
1632469650000|2021-09-24 07:47:30|4288.22|4288.22|4288.47|4288.47|4288.47|4288.47|4288.22|4288.22|0
1632469660000|2021-09-24 07:47:40|4288.65|4288.65|4289.7|4289.7|4289.7|4289.7|4288.65|4288.65|0
1632469670000|2021-09-24 07:47:50|4290|4290|4290.14|4290.14|4290.14|4290.14|4289.98|4289.98|0
1632469680000|2021-09-24 07:48:00|4290.44|4290.44|4290.48|4290.48|4290.5|4290.5|4289.9|4289.9|0
1632469690000|2021-09-24 07:48:10|4290.63|4290.63|4290.27|4290.27|4290.8|4290.8|4290.27|4290.27|0
1632469700000|2021-09-24 07:48:20|4290.18|4290.18|4290.13|4290.13|4290.18|4290.18|4290.13|4290.13|0
1632469710000|2021-09-24 07:48:30|4290.18|4290.18|4290.19|4290.19|4290.3|4290.3|4290.18|4290.18|0
1632469720000|2021-09-24 07:48:40|4290.26|4290.26|4290.26|4290.26|4290.26|4290.26|4290.26|4290.26|0
1632469730000|2021-09-24 07:48:50|4290.56|4290.56|4291.03|4291.03|4291.03|4291.03|4290.56|4290.56|0
1632469740000|2021-09-24 07:49:00|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|0
1632469750000|2021-09-24 07:49:10|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|0
1632469760000|2021-09-24 07:49:20|4290.75|4290.75|4291.8|4291.8|4291.8|4291.8|4290.75|4290.75|0
1632469770000|2021-09-24 07:49:30|4291.95|4291.95|4293.21|4293.21|4293.21|4293.21|4291.95|4291.95|0
1632469780000|2021-09-24 07:49:40|4293.35|4293.35|4293.66|4293.66|4293.66|4293.66|4293.35|4293.35|0
1632469790000|2021-09-24 07:49:50|4293.6|4293.6|4293.72|4293.72|4294.12|4294.12|4293.6|4293.6|0
1632469800000|2021-09-24 07:50:00|4293.87|4293.87|4294.49|4294.49|4294.79|4294.79|4293.87|4293.87|0
1632469810000|2021-09-24 07:50:10|4294.58|4294.58|4292.93|4292.93|4294.58|4294.58|4292.93|4292.93|0
1632469820000|2021-09-24 07:50:20|4292.89|4292.89|4292.76|4292.76|4292.89|4292.89|4292.76|4292.76|0
1632469840000|2021-09-24 07:50:40|4292.9|4292.9|4293.05|4293.05|4293.2|4293.2|4292.9|4292.9|0
1632469850000|2021-09-24 07:50:50|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|0
1632469860000|2021-09-24 07:51:00|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|0
1632469870000|2021-09-24 07:51:10|4292.74|4292.74|4292.44|4292.44|4292.74|4292.74|4292.44|4292.44|0
1632469890000|2021-09-24 07:51:30|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|0
1632469910000|2021-09-24 07:51:50|4292.23|4292.23|4291.82|4291.82|4292.23|4292.23|4291.82|4291.82|0
1632469920000|2021-09-24 07:52:00|4291.52|4291.52|4291.52|4291.52|4291.67|4291.67|4291.52|4291.52|0
1632469930000|2021-09-24 07:52:10|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|0
1632469940000|2021-09-24 07:52:20|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|0
1632469950000|2021-09-24 07:52:30|4291.52|4291.52|4290.92|4290.92|4291.82|4291.82|4290.92|4290.92|0
1632469960000|2021-09-24 07:52:40|4291.22|4291.22|4291.52|4291.52|4291.52|4291.52|4291.22|4291.22|0
1632469970000|2021-09-24 07:52:50|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|0
1632469990000|2021-09-24 07:53:10|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|0
1632470000000|2021-09-24 07:53:20|4290.61|4290.61|4288.96|4288.96|4290.61|4290.61|4288.96|4288.96|0
1632470010000|2021-09-24 07:53:30|4288.92|4288.92|4289.98|4289.98|4289.98|4289.98|4288.92|4288.92|0
1632470020000|2021-09-24 07:53:40|4290.27|4290.27|4290.29|4290.29|4290.29|4290.29|4290.27|4290.27|0
1632470040000|2021-09-24 07:54:00|4290.18|4290.18|4290.2|4290.2|4290.48|4290.48|4290.18|4290.18|0
1632470050000|2021-09-24 07:54:10|4290.11|4290.11|4291.29|4291.29|4291.44|4291.44|4289.94|4289.94|0
1632470060000|2021-09-24 07:54:20|4290.99|4290.99|4290.84|4290.84|4290.99|4290.99|4290.84|4290.84|0
1632470070000|2021-09-24 07:54:30|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|0
1632470100000|2021-09-24 07:55:00|4291.11|4291.11|4291.07|4291.07|4291.26|4291.26|4291.07|4291.07|0
1632470110000|2021-09-24 07:55:10|4291.11|4291.11|4292.97|4292.97|4292.97|4292.97|4291.11|4291.11|0
1632470120000|2021-09-24 07:55:20|4292.88|4292.88|4292.79|4292.79|4292.88|4292.88|4292.79|4292.79|0
1632470130000|2021-09-24 07:55:30|4292.49|4292.49|4291.36|4291.36|4292.49|4292.49|4291.36|4291.36|0
1632470140000|2021-09-24 07:55:40|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.18|4291.18|0
1632470150000|2021-09-24 07:55:50|4290.97|4290.97|4290.84|4290.84|4290.97|4290.97|4290.84|4290.84|0
1632470160000|2021-09-24 07:56:00|4291.13|4291.13|4291.32|4291.32|4291.44|4291.44|4291.13|4291.13|0
1632470180000|2021-09-24 07:56:20|4291.02|4291.02|4290.72|4290.72|4291.02|4291.02|4290.72|4290.72|0
1632470190000|2021-09-24 07:56:30|4290.42|4290.42|4290.31|4290.31|4290.42|4290.42|4290.01|4290.01|0
1632470200000|2021-09-24 07:56:40|4290.46|4290.46|4291.06|4291.06|4291.06|4291.06|4290.46|4290.46|0
1632470210000|2021-09-24 07:56:50|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|0
1632470220000|2021-09-24 07:57:00|4291.15|4291.15|4291.15|4291.15|4291.15|4291.15|4291.15|4291.15|0
1632470230000|2021-09-24 07:57:10|4291.33|4291.33|4291.63|4291.63|4291.63|4291.63|4291.33|4291.33|0
1632470240000|2021-09-24 07:57:20|4291.03|4291.03|4291.33|4291.33|4291.33|4291.33|4291.03|4291.03|0
1632470250000|2021-09-24 07:57:30|4291.38|4291.38|4291.68|4291.68|4291.68|4291.68|4291.38|4291.38|0
1632470270000|2021-09-24 07:57:50|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|0
1632470280000|2021-09-24 07:58:00|4291.23|4291.23|4291.94|4291.94|4291.94|4291.94|4291.16|4291.16|0
1632470290000|2021-09-24 07:58:10|4291.96|4291.96|4291.96|4291.96|4291.96|4291.96|4291.96|4291.96|0
1632470300000|2021-09-24 07:58:20|4291.81|4291.81|4291.4|4291.4|4291.81|4291.81|4291.4|4291.4|0
1632470310000|2021-09-24 07:58:30|4291.09|4291.09|4291.04|4291.04|4291.09|4291.09|4291.04|4291.04|0
1632470320000|2021-09-24 07:58:40|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|0
1632470330000|2021-09-24 07:58:50|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|0
1632470340000|2021-09-24 07:59:00|4290.48|4290.48|4289.88|4289.88|4290.48|4290.48|4289.88|4289.88|0
1632470350000|2021-09-24 07:59:10|4290.18|4290.18|4290.63|4290.63|4290.63|4290.63|4290.18|4290.18|0
1632470360000|2021-09-24 07:59:20|4290.58|4290.58|4290.31|4290.31|4290.58|4290.58|4290.31|4290.31|0
1632470370000|2021-09-24 07:59:30|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|0
1632470380000|2021-09-24 07:59:40|4290.54|4290.54|4290.61|4290.61|4290.61|4290.61|4290.54|4290.54|0
1632470400000|2021-09-24 08:00:00|4291.21|4291.21|4291.41|4291.41|4291.41|4291.41|4291.21|4291.21|0
1632470410000|2021-09-24 08:00:10|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|0
1632470420000|2021-09-24 08:00:20|4291.06|4291.06|4290.67|4290.67|4291.06|4291.06|4290.67|4290.67|0
1632470440000|2021-09-24 08:00:40|4290.37|4290.37|4290.33|4290.33|4290.37|4290.37|4290.33|4290.33|0
1632470450000|2021-09-24 08:00:50|4290.03|4290.03|4289.02|4289.02|4290.14|4290.14|4289.02|4289.02|0
1632470460000|2021-09-24 08:01:00|4288.57|4288.57|4289.57|4289.57|4289.57|4289.57|4288.57|4288.57|0
1632470470000|2021-09-24 08:01:10|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|0
1632470480000|2021-09-24 08:01:20|4289.57|4289.57|4289.52|4289.52|4289.57|4289.57|4289.52|4289.52|0
1632470490000|2021-09-24 08:01:30|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|0
1632470520000|2021-09-24 08:02:00|4290.12|4290.12|4290|4290|4290.57|4290.57|4289.96|4289.96|0
1632470530000|2021-09-24 08:02:10|4289.86|4289.86|4290.6|4290.6|4290.6|4290.6|4289.56|4289.56|0
1632470540000|2021-09-24 08:02:20|4290.64|4290.64|4290.49|4290.49|4290.64|4290.64|4290.49|4290.49|0
1632470550000|2021-09-24 08:02:30|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|0
1632470560000|2021-09-24 08:02:40|4290.67|4290.67|4291.51|4291.51|4291.57|4291.57|4290.67|4290.67|0
1632470580000|2021-09-24 08:03:00|4290.61|4290.61|4291.06|4291.06|4291.06|4291.06|4290.61|4290.61|0
1632470590000|2021-09-24 08:03:10|4291.36|4291.36|4291.75|4291.75|4292.05|4292.05|4291.36|4291.36|0
1632470600000|2021-09-24 08:03:20|4291.89|4291.89|4292.37|4292.37|4292.5|4292.5|4291.89|4291.89|0
1632470620000|2021-09-24 08:03:40|4292.22|4292.22|4292.68|4292.68|4292.68|4292.68|4292.08|4292.08|0
1632470630000|2021-09-24 08:03:50|4292.38|4292.38|4292.38|4292.38|4292.53|4292.53|4292.38|4292.38|0
1632470640000|2021-09-24 08:04:00|4292.08|4292.08|4291.78|4291.78|4292.08|4292.08|4291.78|4291.78|0
1632470650000|2021-09-24 08:04:10|4291.92|4291.92|4292.37|4292.37|4292.37|4292.37|4291.92|4291.92|0
1632470660000|2021-09-24 08:04:20|4292.19|4292.19|4292.02|4292.02|4292.19|4292.19|4292.02|4292.02|0
1632470690000|2021-09-24 08:04:50|4292.11|4292.11|4292.11|4292.11|4292.11|4292.11|4292.11|4292.11|0
1632470700000|2021-09-24 08:05:00|4291.5|4291.5|4289.73|4289.73|4291.5|4291.5|4289.13|4289.13|0
1632470710000|2021-09-24 08:05:10|4289.58|4289.58|4289.7|4289.7|4289.7|4289.7|4289.58|4289.58|0
1632470720000|2021-09-24 08:05:20|4289.39|4289.39|4288.8|4288.8|4289.39|4289.39|4288.8|4288.8|0
1632470730000|2021-09-24 08:05:30|4289.1|4289.1|4288.5|4288.5|4289.1|4289.1|4288.19|4288.19|0
1632470740000|2021-09-24 08:05:40|4288.32|4288.32|4288.62|4288.62|4288.62|4288.62|4288.32|4288.32|0
1632470750000|2021-09-24 08:05:50|4288.32|4288.32|4287.87|4287.87|4288.32|4288.32|4287.87|4287.87|0
1632470760000|2021-09-24 08:06:00|4288.17|4288.17|4288.47|4288.47|4288.47|4288.47|4288.17|4288.17|0
1632470770000|2021-09-24 08:06:10|4288.62|4288.62|4288.62|4288.62|4288.92|4288.92|4288.62|4288.62|0
1632470780000|2021-09-24 08:06:20|4288.32|4288.32|4289.02|4289.02|4289.06|4289.06|4288.32|4288.32|0
1632470790000|2021-09-24 08:06:30|4288.72|4288.72|4288.86|4288.86|4288.86|4288.86|4288.57|4288.57|0
1632470800000|2021-09-24 08:06:40|4289.17|4289.17|4289.79|4289.79|4289.79|4289.79|4289.17|4289.17|0
1632470810000|2021-09-24 08:06:50|4289.34|4289.34|4289.19|4289.19|4289.34|4289.34|4289.19|4289.19|0
1632470820000|2021-09-24 08:07:00|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|0
1632470830000|2021-09-24 08:07:10|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|0
1632470840000|2021-09-24 08:07:20|4291.6|4291.6|4290.25|4290.25|4291.6|4291.6|4290.22|4290.22|0
1632470850000|2021-09-24 08:07:30|4290.34|4290.34|4291.09|4291.09|4291.09|4291.09|4290.34|4290.34|0
1632470860000|2021-09-24 08:07:40|4290.79|4290.79|4290.48|4290.48|4290.79|4290.79|4290.48|4290.48|0
1632470870000|2021-09-24 08:07:50|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|0
1632470880000|2021-09-24 08:08:00|4289.58|4289.58|4291.04|4291.04|4291.09|4291.09|4289.58|4289.58|0
1632470890000|2021-09-24 08:08:10|4290.44|4290.44|4290.53|4290.53|4290.53|4290.53|4290.44|4290.44|0
1632470900000|2021-09-24 08:08:20|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|0
1632470910000|2021-09-24 08:08:30|4290.6|4290.6|4290.91|4290.91|4290.91|4290.91|4290.6|4290.6|0
1632470920000|2021-09-24 08:08:40|4291.2|4291.2|4291.2|4291.2|4291.2|4291.2|4291.2|4291.2|0
1632470930000|2021-09-24 08:08:50|4291.5|4291.5|4291.8|4291.8|4291.8|4291.8|4291.5|4291.5|0
1632470950000|2021-09-24 08:09:10|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|0
1632470960000|2021-09-24 08:09:20|4291.2|4291.2|4291.2|4291.2|4291.2|4291.2|4291.2|4291.2|0
1632470970000|2021-09-24 08:09:30|4291.05|4291.05|4291.28|4291.28|4291.28|4291.28|4291.05|4291.05|0
1632470980000|2021-09-24 08:09:40|4290.38|4290.38|4290.99|4290.99|4290.99|4290.99|4290.38|4290.38|0
1632471000000|2021-09-24 08:10:00|4290.54|4290.54|4289.9|4289.9|4290.54|4290.54|4289.9|4289.9|0
1632471010000|2021-09-24 08:10:10|4289.79|4289.79|4289.76|4289.76|4289.85|4289.85|4289.76|4289.76|0
1632471020000|2021-09-24 08:10:20|4289.91|4289.91|4290.6|4290.6|4290.6|4290.6|4289.91|4289.91|0
1632471040000|2021-09-24 08:10:40|4290.71|4290.71|4290.41|4290.41|4290.71|4290.71|4290.41|4290.41|0
1632471050000|2021-09-24 08:10:50|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|0
1632471060000|2021-09-24 08:11:00|4290.78|4290.78|4291.62|4291.62|4291.77|4291.77|4290.78|4290.78|0
1632471070000|2021-09-24 08:11:10|4291.02|4291.02|4290.86|4290.86|4291.16|4291.16|4290.86|4290.86|0
1632471080000|2021-09-24 08:11:20|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|0
1632471090000|2021-09-24 08:11:30|4291.02|4291.02|4291.51|4291.51|4291.51|4291.51|4291.02|4291.02|0
1632471100000|2021-09-24 08:11:40|4291.96|4291.96|4292.26|4292.26|4292.26|4292.26|4291.96|4291.96|0
1632471110000|2021-09-24 08:11:50|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|0
1632471120000|2021-09-24 08:12:00|4292.04|4292.04|4291.9|4291.9|4292.04|4292.04|4291.9|4291.9|0
1632471130000|2021-09-24 08:12:10|4291.59|4291.59|4291.15|4291.15|4291.59|4291.59|4291.15|4291.15|0
1632471150000|2021-09-24 08:12:30|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|0
1632471160000|2021-09-24 08:12:40|4291.15|4291.15|4291.36|4291.36|4291.66|4291.66|4291.06|4291.06|0
1632471170000|2021-09-24 08:12:50|4291.27|4291.27|4291.34|4291.34|4291.34|4291.34|4291.23|4291.23|0
1632471180000|2021-09-24 08:13:00|4291.4|4291.4|4291.17|4291.17|4291.4|4291.4|4291.17|4291.17|0
1632471190000|2021-09-24 08:13:10|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|0
1632471200000|2021-09-24 08:13:20|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|0
1632471210000|2021-09-24 08:13:30|4290.12|4290.12|4290.27|4290.27|4290.57|4290.57|4290.12|4290.12|0
1632471220000|2021-09-24 08:13:40|4289.97|4289.97|4289.79|4289.79|4289.97|4289.97|4289.79|4289.79|0
1632471230000|2021-09-24 08:13:50|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|0
1632471240000|2021-09-24 08:14:00|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|0
1632471250000|2021-09-24 08:14:10|4290.69|4290.69|4290.81|4290.81|4290.81|4290.81|4290.69|4290.69|0
1632471270000|2021-09-24 08:14:30|4289.9|4289.9|4289.6|4289.6|4289.9|4289.9|4289.6|4289.6|0
1632471280000|2021-09-24 08:14:40|4289.45|4289.45|4289.6|4289.6|4289.6|4289.6|4289.3|4289.3|0
1632471300000|2021-09-24 08:15:00|4289.3|4289.3|4288.71|4288.71|4289.3|4289.3|4288.71|4288.71|0
1632471320000|2021-09-24 08:15:20|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|0
1632471340000|2021-09-24 08:15:40|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|0
1632471350000|2021-09-24 08:15:50|4288.67|4288.67|4287.76|4287.76|4288.67|4288.67|4287.76|4287.76|0
1632471360000|2021-09-24 08:16:00|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|0
1632471370000|2021-09-24 08:16:10|4287.77|4287.77|4287.62|4287.62|4287.77|4287.77|4287.62|4287.62|0
1632471380000|2021-09-24 08:16:20|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|0
1632471390000|2021-09-24 08:16:30|4286.71|4286.71|4286.31|4286.31|4286.71|4286.71|4286.31|4286.31|0
1632471400000|2021-09-24 08:16:40|4286.16|4286.16|4285.86|4285.86|4286.16|4286.16|4285.86|4285.86|0
1632471410000|2021-09-24 08:16:50|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|0
1632471420000|2021-09-24 08:17:00|4285.72|4285.72|4285.57|4285.57|4285.72|4285.72|4285.57|4285.57|0
1632471430000|2021-09-24 08:17:10|4285.88|4285.88|4286.18|4286.18|4286.18|4286.18|4285.88|4285.88|0
1632471450000|2021-09-24 08:17:30|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|0
1632471460000|2021-09-24 08:17:40|4285.74|4285.74|4285.25|4285.25|4285.74|4285.74|4285.25|4285.25|0
1632471470000|2021-09-24 08:17:50|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|0
1632471480000|2021-09-24 08:18:00|4284.84|4284.84|4284.76|4284.76|4284.89|4284.89|4284.76|4284.76|0
1632471490000|2021-09-24 08:18:10|4284.47|4284.47|4283.52|4283.52|4284.47|4284.47|4283.52|4283.52|0
1632471500000|2021-09-24 08:18:20|4283.82|4283.82|4283.97|4283.97|4283.97|4283.97|4283.82|4283.82|0
1632471510000|2021-09-24 08:18:30|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|0
1632471540000|2021-09-24 08:19:00|4284.1|4284.1|4283.92|4283.92|4284.1|4284.1|4283.92|4283.92|0
1632471550000|2021-09-24 08:19:10|4283.75|4283.75|4284.06|4284.06|4284.06|4284.06|4283.75|4283.75|0
1632471570000|2021-09-24 08:19:30|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|0
1632471580000|2021-09-24 08:19:40|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|0
1632471590000|2021-09-24 08:19:50|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|0
1632471600000|2021-09-24 08:20:00|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|0
1632471620000|2021-09-24 08:20:20|4283.67|4283.67|4283.06|4283.06|4283.67|4283.67|4283.06|4283.06|0
1632471670000|2021-09-24 08:21:10|4282.97|4282.97|4282.93|4282.93|4283.02|4283.02|4282.93|4282.93|0
1632471680000|2021-09-24 08:21:20|4282.63|4282.63|4283.53|4283.53|4283.53|4283.53|4282.63|4282.63|0
1632471700000|2021-09-24 08:21:40|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|0
1632471730000|2021-09-24 08:22:10|4283.72|4283.72|4284.27|4284.27|4284.27|4284.27|4283.72|4283.72|0
1632471740000|2021-09-24 08:22:20|4284.35|4284.35|4285.49|4285.49|4285.49|4285.49|4284.35|4284.35|0
1632471760000|2021-09-24 08:22:40|4285.43|4285.43|4285.38|4285.38|4285.43|4285.43|4285.38|4285.38|0
1632471770000|2021-09-24 08:22:50|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|0
1632471780000|2021-09-24 08:23:00|4285.56|4285.56|4286.47|4286.47|4286.77|4286.77|4285.56|4285.56|0
1632471790000|2021-09-24 08:23:10|4286.17|4286.17|4286.31|4286.31|4286.31|4286.31|4286.17|4286.17|0
1632471800000|2021-09-24 08:23:20|4286.22|4286.22|4286.08|4286.08|4286.22|4286.22|4286.08|4286.08|0
1632471810000|2021-09-24 08:23:30|4285.47|4285.47|4285.47|4285.47|4285.47|4285.47|4285.47|4285.47|0
1632471820000|2021-09-24 08:23:40|4285.62|4285.62|4285.51|4285.51|4285.62|4285.62|4285.51|4285.51|0
1632471830000|2021-09-24 08:23:50|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|0
1632471840000|2021-09-24 08:24:00|4286.2|4286.2|4285.9|4285.9|4286.2|4286.2|4285.9|4285.9|0
1632471850000|2021-09-24 08:24:10|4285.99|4285.99|4286.1|4286.1|4286.1|4286.1|4285.99|4285.99|0
1632471860000|2021-09-24 08:24:20|4286.46|4286.46|4287.67|4287.67|4287.67|4287.67|4286.46|4286.46|0
1632471870000|2021-09-24 08:24:30|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|0
1632471880000|2021-09-24 08:24:40|4287.83|4287.83|4288.08|4288.08|4288.08|4288.08|4287.79|4287.79|0
1632471900000|2021-09-24 08:25:00|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|0
1632471910000|2021-09-24 08:25:10|4288.38|4288.38|4288.46|4288.46|4288.69|4288.69|4288.38|4288.38|0
1632471920000|2021-09-24 08:25:20|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|0
1632471930000|2021-09-24 08:25:30|4288.46|4288.46|4287.86|4287.86|4288.46|4288.46|4287.86|4287.86|0
1632471940000|2021-09-24 08:25:40|4287.82|4287.82|4286.85|4286.85|4287.82|4287.82|4286.85|4286.85|0
1632471950000|2021-09-24 08:25:50|4286.7|4286.7|4286.61|4286.61|4286.7|4286.7|4286.61|4286.61|0
1632471960000|2021-09-24 08:26:00|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|0
1632471970000|2021-09-24 08:26:10|4286.39|4286.39|4285.94|4285.94|4286.39|4286.39|4285.79|4285.79|0
1632471980000|2021-09-24 08:26:20|4286.54|4286.54|4286.99|4286.99|4286.99|4286.99|4286.54|4286.54|0
1632471990000|2021-09-24 08:26:30|4286.95|4286.95|4286.95|4286.95|4286.95|4286.95|4286.95|4286.95|0
1632472000000|2021-09-24 08:26:40|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|0
1632472010000|2021-09-24 08:26:50|4286.95|4286.95|4286.99|4286.99|4286.99|4286.99|4286.95|4286.95|0
1632472020000|2021-09-24 08:27:00|4286.69|4286.69|4286.69|4286.69|4286.69|4286.69|4286.69|4286.69|0
1632472030000|2021-09-24 08:27:10|4286.39|4286.39|4286.39|4286.39|4286.39|4286.39|4286.39|4286.39|0
1632472040000|2021-09-24 08:27:20|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|0
1632472070000|2021-09-24 08:27:50|4287.33|4287.33|4287.42|4287.42|4287.72|4287.72|4287.33|4287.33|0
1632472090000|2021-09-24 08:28:10|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|0
1632472130000|2021-09-24 08:28:50|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|0
1632472150000|2021-09-24 08:29:10|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|0
1632472160000|2021-09-24 08:29:20|4288.75|4288.75|4288.75|4288.75|4288.75|4288.75|4288.75|4288.75|0
1632472170000|2021-09-24 08:29:30|4288.67|4288.67|4288.37|4288.37|4288.67|4288.67|4288.37|4288.37|0
1632472190000|2021-09-24 08:29:50|4288.22|4288.22|4287.62|4287.62|4288.22|4288.22|4287.62|4287.62|0
1632472200000|2021-09-24 08:30:00|4287.92|4287.92|4288.22|4288.22|4288.22|4288.22|4287.92|4287.92|0
1632472210000|2021-09-24 08:30:10|4288.17|4288.17|4287.82|4287.82|4288.41|4288.41|4287.52|4287.52|0
1632472240000|2021-09-24 08:30:40|4287.93|4287.93|4287.67|4287.67|4287.93|4287.93|4287.67|4287.67|0
1632472260000|2021-09-24 08:31:00|4287.96|4287.96|4288.57|4288.57|4288.57|4288.57|4287.96|4287.96|0
1632472280000|2021-09-24 08:31:20|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|0
1632472300000|2021-09-24 08:31:40|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|0
1632472320000|2021-09-24 08:32:00|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|0
1632472330000|2021-09-24 08:32:10|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|0
1632472350000|2021-09-24 08:32:30|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|0
1632472360000|2021-09-24 08:32:40|4288.04|4288.04|4288.73|4288.73|4288.73|4288.73|4288.04|4288.04|0
1632472370000|2021-09-24 08:32:50|4288.64|4288.64|4288.33|4288.33|4288.64|4288.64|4288.33|4288.33|0
1632472380000|2021-09-24 08:33:00|4288.03|4288.03|4288.33|4288.33|4288.33|4288.33|4288.03|4288.03|0
1632472400000|2021-09-24 08:33:20|4288.42|4288.42|4288.42|4288.42|4288.42|4288.42|4288.42|4288.42|0
1632472410000|2021-09-24 08:33:30|4289.63|4289.63|4289.54|4289.54|4289.63|4289.63|4289.54|4289.54|0
1632472420000|2021-09-24 08:33:40|4289.56|4289.56|4288.96|4288.96|4289.56|4289.56|4288.96|4288.96|0
1632472430000|2021-09-24 08:33:50|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|0
1632472440000|2021-09-24 08:34:00|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|0
1632472480000|2021-09-24 08:34:40|4288.87|4288.87|4288.87|4288.87|4289.17|4289.17|4288.87|4288.87|0
1632472490000|2021-09-24 08:34:50|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|0
1632472500000|2021-09-24 08:35:00|4289.2|4289.2|4288.47|4288.47|4289.22|4289.22|4288.47|4288.47|0
1632472510000|2021-09-24 08:35:10|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|0
1632472520000|2021-09-24 08:35:20|4288.32|4288.32|4287.9|4287.9|4288.32|4288.32|4287.9|4287.9|0
1632472550000|2021-09-24 08:35:50|4287.6|4287.6|4287.15|4287.15|4287.6|4287.6|4287.15|4287.15|0
1632472560000|2021-09-24 08:36:00|4287.13|4287.13|4286.87|4286.87|4287.13|4287.13|4286.87|4286.87|0
1632472570000|2021-09-24 08:36:10|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|0
1632472580000|2021-09-24 08:36:20|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|0
1632472590000|2021-09-24 08:36:30|4285.93|4285.93|4285.99|4285.99|4285.99|4285.99|4285.93|4285.93|0
1632472600000|2021-09-24 08:36:40|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|0
1632472620000|2021-09-24 08:37:00|4285.72|4285.72|4284.83|4284.83|4285.72|4285.72|4284.83|4284.83|0
1632472630000|2021-09-24 08:37:10|4284.79|4284.79|4284.77|4284.77|4284.79|4284.79|4284.77|4284.77|0
1632472650000|2021-09-24 08:37:30|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|0
1632472670000|2021-09-24 08:37:50|4284.89|4284.89|4284.87|4284.87|4284.95|4284.95|4284.83|4284.83|0
1632472680000|2021-09-24 08:38:00|4284.91|4284.91|4284.31|4284.31|4284.91|4284.91|4284.31|4284.31|0
1632472700000|2021-09-24 08:38:20|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|0
1632472750000|2021-09-24 08:39:10|4284.22|4284.22|4284.61|4284.61|4284.61|4284.61|4284.22|4284.22|0
1632472770000|2021-09-24 08:39:30|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|0
1632472780000|2021-09-24 08:39:40|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|0
1632472790000|2021-09-24 08:39:50|4284.31|4284.31|4283.56|4283.56|4284.31|4284.31|4283.56|4283.56|0
1632472800000|2021-09-24 08:40:00|4283.47|4283.47|4283.47|4283.47|4283.47|4283.47|4283.47|4283.47|0
1632472820000|2021-09-24 08:40:20|4283.17|4283.17|4282.94|4282.94|4283.17|4283.17|4282.94|4282.94|0
1632472840000|2021-09-24 08:40:40|4282.98|4282.98|4283.13|4283.13|4283.13|4283.13|4282.98|4282.98|0
1632472850000|2021-09-24 08:40:50|4283.73|4283.73|4284.18|4284.18|4284.18|4284.18|4283.73|4283.73|0
1632472860000|2021-09-24 08:41:00|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|0
1632472870000|2021-09-24 08:41:10|4284.48|4284.48|4284.21|4284.21|4284.48|4284.48|4284.17|4284.17|0
1632472890000|2021-09-24 08:41:30|4284.25|4284.25|4284.31|4284.31|4284.31|4284.31|4284.25|4284.25|0
1632472910000|2021-09-24 08:41:50|4284.33|4284.33|4284.8|4284.8|4284.8|4284.8|4284.33|4284.33|0
1632472930000|2021-09-24 08:42:10|4284.95|4284.95|4285.25|4285.25|4285.25|4285.25|4284.95|4284.95|0
1632472940000|2021-09-24 08:42:20|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|0
1632472960000|2021-09-24 08:42:40|4284.87|4284.87|4285.31|4285.31|4285.31|4285.31|4284.87|4284.87|0
1632472970000|2021-09-24 08:42:50|4285.23|4285.23|4285.53|4285.53|4285.53|4285.53|4285.23|4285.23|0
1632472980000|2021-09-24 08:43:00|4285.57|4285.57|4284.73|4284.73|4285.57|4285.57|4284.68|4284.68|0
1632472990000|2021-09-24 08:43:10|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|0
1632473010000|2021-09-24 08:43:30|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|0
1632473020000|2021-09-24 08:43:40|4283.81|4283.81|4283.36|4283.36|4283.81|4283.81|4283.36|4283.36|0
1632473040000|2021-09-24 08:44:00|4283.41|4283.41|4283.41|4283.41|4283.41|4283.41|4283.41|4283.41|0
1632473060000|2021-09-24 08:44:20|4283.47|4283.47|4284.22|4284.22|4284.22|4284.22|4283.47|4283.47|0
1632473080000|2021-09-24 08:44:40|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|0
1632473110000|2021-09-24 08:45:10|4284.22|4284.22|4283.98|4283.98|4284.22|4284.22|4283.98|4283.98|0
1632473120000|2021-09-24 08:45:20|4283.68|4283.68|4283.14|4283.14|4283.68|4283.68|4283.14|4283.14|0
1632473130000|2021-09-24 08:45:30|4283.1|4283.1|4283.1|4283.1|4283.1|4283.1|4283.1|4283.1|0
1632473140000|2021-09-24 08:45:40|4283.41|4283.41|4283.41|4283.41|4283.41|4283.41|4283.41|4283.41|0
1632473150000|2021-09-24 08:45:50|4283.35|4283.35|4282.75|4282.75|4283.35|4283.35|4282.75|4282.75|0
1632473220000|2021-09-24 08:47:00|4282.73|4282.73|4282.4|4282.4|4282.73|4282.73|4282.4|4282.4|0
1632473230000|2021-09-24 08:47:10|4282.44|4282.44|4282.23|4282.23|4282.44|4282.44|4282.15|4282.15|0
1632473240000|2021-09-24 08:47:20|4282.32|4282.32|4282.67|4282.67|4282.67|4282.67|4282.32|4282.32|0
1632473270000|2021-09-24 08:47:50|4282.62|4282.62|4282.67|4282.67|4282.67|4282.67|4282.62|4282.62|0
1632473290000|2021-09-24 08:48:10|4282.85|4282.85|4282.96|4282.96|4282.96|4282.96|4282.85|4282.85|0
1632473300000|2021-09-24 08:48:20|4282.21|4282.21|4282.21|4282.21|4282.21|4282.21|4282.21|4282.21|0
1632473310000|2021-09-24 08:48:30|4282.25|4282.25|4282.1|4282.1|4282.25|4282.25|4282.1|4282.1|0
1632473320000|2021-09-24 08:48:40|4282.4|4282.4|4282.4|4282.4|4282.4|4282.4|4282.4|4282.4|0
1632473340000|2021-09-24 08:49:00|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|0
1632473350000|2021-09-24 08:49:10|4282.26|4282.26|4281.9|4281.9|4282.26|4282.26|4281.9|4281.9|0
1632473370000|2021-09-24 08:49:30|4282.25|4282.25|4282.94|4282.94|4282.94|4282.94|4282.25|4282.25|0
1632473380000|2021-09-24 08:49:40|4282.98|4282.98|4282.98|4282.98|4282.98|4282.98|4282.98|4282.98|0
1632473390000|2021-09-24 08:49:50|4283.12|4283.12|4283.27|4283.27|4283.27|4283.27|4283.12|4283.12|0
1632473400000|2021-09-24 08:50:00|4283.18|4283.18|4283.18|4283.18|4283.18|4283.18|4283.18|4283.18|0
1632473410000|2021-09-24 08:50:10|4283.22|4283.22|4283.07|4283.07|4283.22|4283.22|4283.07|4283.07|0
1632473420000|2021-09-24 08:50:20|4283.03|4283.03|4282.98|4282.98|4283.03|4283.03|4282.98|4282.98|0
1632473430000|2021-09-24 08:50:30|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|0
1632473440000|2021-09-24 08:50:40|4282.38|4282.38|4282.27|4282.27|4282.38|4282.38|4282.23|4282.23|0
1632473450000|2021-09-24 08:50:50|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|0
1632473460000|2021-09-24 08:51:00|4282.35|4282.35|4281.98|4281.98|4282.35|4282.35|4281.96|4281.96|0
1632473470000|2021-09-24 08:51:10|4282.28|4282.28|4282.49|4282.49|4282.49|4282.49|4282.28|4282.28|0
1632473480000|2021-09-24 08:51:20|4282.57|4282.57|4282.53|4282.53|4282.57|4282.57|4282.53|4282.53|0
1632473490000|2021-09-24 08:51:30|4282.62|4282.62|4282.7|4282.7|4282.7|4282.7|4282.62|4282.62|0
1632473500000|2021-09-24 08:51:40|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|0
1632473510000|2021-09-24 08:51:50|4282.53|4282.53|4282.62|4282.62|4282.62|4282.62|4282.53|4282.53|0
1632473520000|2021-09-24 08:52:00|4282.57|4282.57|4281.88|4281.88|4282.57|4282.57|4281.88|4281.88|0
1632473530000|2021-09-24 08:52:10|4281.58|4281.58|4281.5|4281.5|4281.58|4281.58|4281.5|4281.5|0
1632473540000|2021-09-24 08:52:20|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|0
1632473550000|2021-09-24 08:52:30|4281.32|4281.32|4280.61|4280.61|4281.32|4281.32|4280.61|4280.61|0
1632473560000|2021-09-24 08:52:40|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|0
1632473570000|2021-09-24 08:52:50|4279.77|4279.77|4279.62|4279.62|4279.77|4279.77|4279.62|4279.62|0
1632473580000|2021-09-24 08:53:00|4279.57|4279.57|4279.57|4279.57|4279.57|4279.57|4279.57|4279.57|0
1632473590000|2021-09-24 08:53:10|4280.32|4280.32|4280.36|4280.36|4280.36|4280.36|4280.32|4280.32|0
1632473600000|2021-09-24 08:53:20|4280.29|4280.29|4280.27|4280.27|4280.29|4280.29|4280.27|4280.27|0
1632473630000|2021-09-24 08:53:50|4280.41|4280.41|4280.41|4280.41|4280.41|4280.41|4280.41|4280.41|0
1632473640000|2021-09-24 08:54:00|4280.71|4280.71|4281.06|4281.06|4281.06|4281.06|4280.71|4280.71|0
1632473650000|2021-09-24 08:54:10|4281.36|4281.36|4281.36|4281.36|4281.66|4281.66|4281.36|4281.36|0
1632473660000|2021-09-24 08:54:20|4281.51|4281.51|4281.51|4281.51|4281.51|4281.51|4281.51|4281.51|0
1632473670000|2021-09-24 08:54:30|4281.65|4281.65|4281.71|4281.71|4281.73|4281.73|4281.65|4281.65|0
1632473680000|2021-09-24 08:54:40|4281.85|4281.85|4281.89|4281.89|4281.89|4281.89|4281.85|4281.85|0
1632473690000|2021-09-24 08:54:50|4281.98|4281.98|4283.27|4283.27|4283.27|4283.27|4281.98|4281.98|0
1632473700000|2021-09-24 08:55:00|4283.87|4283.87|4284.19|4284.19|4284.19|4284.19|4283.87|4283.87|0
1632473710000|2021-09-24 08:55:10|4284.28|4284.28|4285.08|4285.08|4285.08|4285.08|4284.28|4284.28|0
1632473740000|2021-09-24 08:55:40|4285.37|4285.37|4285.35|4285.35|4285.37|4285.37|4285.35|4285.35|0
1632473750000|2021-09-24 08:55:50|4285.58|4285.58|4285.62|4285.62|4285.62|4285.62|4285.58|4285.58|0
1632473760000|2021-09-24 08:56:00|4285.57|4285.57|4285.57|4285.57|4285.57|4285.57|4285.57|4285.57|0
1632473770000|2021-09-24 08:56:10|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|0
1632473780000|2021-09-24 08:56:20|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|0
1632473810000|2021-09-24 08:56:50|4285.61|4285.61|4286.25|4286.25|4286.25|4286.25|4285.61|4285.61|0
1632473830000|2021-09-24 08:57:10|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|0
1632473840000|2021-09-24 08:57:20|4286.43|4286.43|4286.23|4286.23|4286.43|4286.43|4286.23|4286.23|0
1632473850000|2021-09-24 08:57:30|4286.14|4286.14|4286.14|4286.14|4286.29|4286.29|4286.14|4286.14|0
1632473870000|2021-09-24 08:57:50|4285.99|4285.99|4285.39|4285.39|4285.99|4285.99|4285.39|4285.39|0
1632473880000|2021-09-24 08:58:00|4285.43|4285.43|4285.58|4285.58|4285.88|4285.88|4285.43|4285.43|0
1632473890000|2021-09-24 08:58:10|4285.54|4285.54|4285.54|4285.54|4285.54|4285.54|4285.54|4285.54|0
1632473910000|2021-09-24 08:58:30|4286.14|4286.14|4286.59|4286.59|4286.59|4286.59|4286.14|4286.14|0
1632473920000|2021-09-24 08:58:40|4286.5|4286.5|4286.32|4286.32|4286.5|4286.5|4286.32|4286.32|0
1632473940000|2021-09-24 08:59:00|4286.02|4286.02|4286.02|4286.02|4286.02|4286.02|4286.02|4286.02|0
1632473950000|2021-09-24 08:59:10|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|0
1632473960000|2021-09-24 08:59:20|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|0
1632473970000|2021-09-24 08:59:30|4286.35|4286.35|4286.94|4286.94|4286.94|4286.94|4286.35|4286.35|0
1632473980000|2021-09-24 08:59:40|4287.24|4287.24|4287.09|4287.09|4287.24|4287.24|4287.09|4287.09|0
1632473990000|2021-09-24 08:59:50|4287.02|4287.02|4287.15|4287.15|4287.26|4287.26|4287.02|4287.02|0
1632474000000|2021-09-24 09:00:00|4287.2|4287.2|4287.23|4287.23|4287.38|4287.38|4287.2|4287.2|0
1632474010000|2021-09-24 09:00:10|4286.93|4286.93|4286.79|4286.79|4286.93|4286.93|4286.79|4286.79|0
1632474020000|2021-09-24 09:00:20|4286.75|4286.75|4286.39|4286.39|4286.75|4286.75|4286.39|4286.39|0
1632474030000|2021-09-24 09:00:30|4286.09|4286.09|4285.73|4285.73|4286.09|4286.09|4285.73|4285.73|0
1632474040000|2021-09-24 09:00:40|4285.44|4285.44|4284.99|4284.99|4285.49|4285.49|4284.99|4284.99|0
1632474060000|2021-09-24 09:01:00|4284.84|4284.84|4285.14|4285.14|4285.14|4285.14|4284.84|4284.84|0
1632474070000|2021-09-24 09:01:10|4285.32|4285.32|4285.32|4285.32|4285.32|4285.32|4285.32|4285.32|0
1632474080000|2021-09-24 09:01:20|4285.43|4285.43|4285.54|4285.54|4285.54|4285.54|4285.43|4285.43|0
1632474090000|2021-09-24 09:01:30|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|0
1632474100000|2021-09-24 09:01:40|4285.6|4285.6|4285.64|4285.64|4285.64|4285.64|4285.6|4285.6|0
1632474110000|2021-09-24 09:01:50|4285.6|4285.6|4285.6|4285.6|4285.6|4285.6|4285.6|4285.6|0
1632474120000|2021-09-24 09:02:00|4285.62|4285.62|4285.02|4285.02|4285.62|4285.62|4285.02|4285.02|0
1632474130000|2021-09-24 09:02:10|4285.32|4285.32|4285.92|4285.92|4285.92|4285.92|4285.32|4285.32|0
1632474140000|2021-09-24 09:02:20|4285.83|4285.83|4285.68|4285.68|4285.83|4285.83|4285.68|4285.68|0
1632474150000|2021-09-24 09:02:30|4285.98|4285.98|4285.98|4285.98|4285.98|4285.98|4285.98|4285.98|0
1632474160000|2021-09-24 09:02:40|4285.86|4285.86|4286.16|4286.16|4286.16|4286.16|4285.86|4285.86|0
1632474170000|2021-09-24 09:02:50|4286.11|4286.11|4286.71|4286.71|4286.71|4286.71|4286.11|4286.11|0
1632474180000|2021-09-24 09:03:00|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|0
1632474190000|2021-09-24 09:03:10|4286.47|4286.47|4286.41|4286.41|4286.47|4286.47|4286.41|4286.41|0
1632474210000|2021-09-24 09:03:30|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|0
1632474220000|2021-09-24 09:03:40|4286.73|4286.73|4286.73|4286.73|4286.73|4286.73|4286.73|4286.73|0
1632474230000|2021-09-24 09:03:50|4286.77|4286.77|4286.33|4286.33|4286.77|4286.77|4286.33|4286.33|0
1632474240000|2021-09-24 09:04:00|4286.48|4286.48|4286.18|4286.18|4286.48|4286.48|4286.18|4286.18|0
1632474260000|2021-09-24 09:04:20|4285.88|4285.88|4285.18|4285.18|4285.88|4285.88|4285.18|4285.18|0
1632474270000|2021-09-24 09:04:30|4285.13|4285.13|4285.04|4285.04|4285.13|4285.13|4285.04|4285.04|0
1632474280000|2021-09-24 09:04:40|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|0
1632474290000|2021-09-24 09:04:50|4285.04|4285.04|4285.04|4285.04|4285.04|4285.04|4285.04|4285.04|0
1632474300000|2021-09-24 09:05:00|4285.19|4285.19|4285.49|4285.49|4285.79|4285.79|4285.19|4285.19|0
1632474330000|2021-09-24 09:05:30|4285.64|4285.64|4285.64|4285.64|4285.64|4285.64|4285.64|4285.64|0
1632474340000|2021-09-24 09:05:40|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|0
1632474350000|2021-09-24 09:05:50|4285.94|4285.94|4285.89|4285.89|4285.94|4285.94|4285.89|4285.89|0
1632474360000|2021-09-24 09:06:00|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|0
1632474390000|2021-09-24 09:06:30|4286.1|4286.1|4286.4|4286.4|4286.4|4286.4|4286.1|4286.1|0
1632474400000|2021-09-24 09:06:40|4286.1|4286.1|4286.08|4286.08|4286.1|4286.1|4286.04|4286.04|0
1632474410000|2021-09-24 09:06:50|4286.38|4286.38|4287.28|4287.28|4287.28|4287.28|4286.38|4286.38|0
1632474420000|2021-09-24 09:07:00|4287.34|4287.34|4287.47|4287.47|4287.47|4287.47|4287.34|4287.34|0
1632474430000|2021-09-24 09:07:10|4287.58|4287.58|4287.69|4287.69|4287.69|4287.69|4287.58|4287.58|0
1632474440000|2021-09-24 09:07:20|4287.39|4287.39|4287.31|4287.31|4287.39|4287.39|4286.79|4286.79|0
1632474450000|2021-09-24 09:07:30|4287.4|4287.4|4287.59|4287.59|4287.59|4287.59|4287.4|4287.4|0
1632474460000|2021-09-24 09:07:40|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|0
1632474470000|2021-09-24 09:07:50|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|0
1632474480000|2021-09-24 09:08:00|4288.02|4288.02|4288.06|4288.06|4288.06|4288.06|4288.02|4288.02|0
1632474490000|2021-09-24 09:08:10|4287.91|4287.91|4287.87|4287.87|4287.91|4287.91|4287.72|4287.72|0
1632474510000|2021-09-24 09:08:30|4288.02|4288.02|4287.99|4287.99|4288.07|4288.07|4287.99|4287.99|0
1632474520000|2021-09-24 09:08:40|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|4288.14|4288.14|0
1632474530000|2021-09-24 09:08:50|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|0
1632474540000|2021-09-24 09:09:00|4289.07|4289.07|4288.96|4288.96|4289.07|4289.07|4288.96|4288.96|0
1632474550000|2021-09-24 09:09:10|4288.66|4288.66|4288.51|4288.51|4288.66|4288.66|4288.51|4288.51|0
1632474560000|2021-09-24 09:09:20|4288.44|4288.44|4288.04|4288.04|4288.44|4288.44|4288|4288|0
1632474570000|2021-09-24 09:09:30|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|0
1632474580000|2021-09-24 09:09:40|4288|4288|4288|4288|4288|4288|4287.92|4287.92|0
1632474590000|2021-09-24 09:09:50|4286.49|4286.49|4287.22|4287.22|4287.22|4287.22|4286.47|4286.47|0
1632474600000|2021-09-24 09:10:00|4287.27|4287.27|4287.12|4287.12|4287.27|4287.27|4287.12|4287.12|0
1632474610000|2021-09-24 09:10:10|4287.42|4287.42|4287.51|4287.51|4287.51|4287.51|4287.42|4287.42|0
1632474620000|2021-09-24 09:10:20|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|0
1632474640000|2021-09-24 09:10:40|4288.55|4288.55|4288.51|4288.51|4288.55|4288.55|4288.51|4288.51|0
1632474660000|2021-09-24 09:11:00|4288.6|4288.6|4288.4|4288.4|4288.69|4288.69|4288.4|4288.4|0
1632474680000|2021-09-24 09:11:20|4288.54|4288.54|4289.44|4289.44|4289.44|4289.44|4288.54|4288.54|0
1632474690000|2021-09-24 09:11:30|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|0
1632474700000|2021-09-24 09:11:40|4289.38|4289.38|4289.5|4289.5|4289.5|4289.5|4289.35|4289.35|0
1632474710000|2021-09-24 09:11:50|4289.65|4289.65|4289.8|4289.8|4289.8|4289.8|4289.65|4289.65|0
1632474720000|2021-09-24 09:12:00|4289.95|4289.95|4290.25|4290.25|4290.25|4290.25|4289.95|4289.95|0
1632474730000|2021-09-24 09:12:10|4290.4|4290.4|4290.25|4290.25|4290.4|4290.4|4290.25|4290.25|0
1632474740000|2021-09-24 09:12:20|4289.95|4289.95|4289.83|4289.83|4289.95|4289.95|4289.83|4289.83|0
1632474750000|2021-09-24 09:12:30|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|0
1632474760000|2021-09-24 09:12:40|4289.68|4289.68|4289.38|4289.38|4289.68|4289.68|4289.38|4289.38|0
1632474770000|2021-09-24 09:12:50|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|0
1632474780000|2021-09-24 09:13:00|4289.49|4289.49|4289.94|4289.94|4289.94|4289.94|4289.19|4289.19|0
1632474820000|2021-09-24 09:13:40|4289.97|4289.97|4289.67|4289.67|4289.97|4289.97|4289.67|4289.67|0
1632474830000|2021-09-24 09:13:50|4289.44|4289.44|4289.68|4289.68|4289.68|4289.68|4289.44|4289.44|0
1632474840000|2021-09-24 09:14:00|4289.7|4289.7|4290.15|4290.15|4290.15|4290.15|4289.7|4289.7|0
1632474850000|2021-09-24 09:14:10|4290.28|4290.28|4290.32|4290.32|4290.32|4290.32|4290.28|4290.28|0
1632474860000|2021-09-24 09:14:20|4290.46|4290.46|4290.61|4290.61|4290.61|4290.61|4290.46|4290.46|0
1632474880000|2021-09-24 09:14:40|4290.73|4290.73|4290.49|4290.49|4290.73|4290.73|4290.49|4290.49|0
1632474900000|2021-09-24 09:15:00|4290.67|4290.67|4290.45|4290.45|4290.67|4290.67|4290.37|4290.37|0
1632474910000|2021-09-24 09:15:10|4290.6|4290.6|4290.05|4290.05|4290.6|4290.6|4289.96|4289.96|0
1632474920000|2021-09-24 09:15:20|4289.9|4289.9|4289.92|4289.92|4289.96|4289.96|4289.81|4289.81|0
1632474940000|2021-09-24 09:15:40|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|0
1632474950000|2021-09-24 09:15:50|4289.21|4289.21|4289.17|4289.17|4289.21|4289.21|4289.17|4289.17|0
1632474960000|2021-09-24 09:16:00|4289.03|4289.03|4289.24|4289.24|4289.33|4289.33|4289.03|4289.03|0
1632474990000|2021-09-24 09:16:30|4289.54|4289.54|4289.63|4289.63|4289.63|4289.63|4289.54|4289.54|0
1632475000000|2021-09-24 09:16:40|4289.56|4289.56|4289.51|4289.51|4289.56|4289.56|4289.51|4289.51|0
1632475010000|2021-09-24 09:16:50|4289.53|4289.53|4289.48|4289.48|4289.53|4289.53|4289.48|4289.48|0
1632475020000|2021-09-24 09:17:00|4289.93|4289.93|4290.23|4290.23|4290.23|4290.23|4289.93|4289.93|0
1632475030000|2021-09-24 09:17:10|4290.25|4290.25|4291.15|4291.15|4291.15|4291.15|4290.25|4290.25|0
1632475050000|2021-09-24 09:17:30|4291.11|4291.11|4290.46|4290.46|4291.21|4291.21|4290.46|4290.46|0
1632475060000|2021-09-24 09:17:40|4290.17|4290.17|4290.22|4290.22|4290.22|4290.22|4290.17|4290.17|0
1632475070000|2021-09-24 09:17:50|4290.27|4290.27|4289.67|4289.67|4290.27|4290.27|4289.67|4289.67|0
1632475080000|2021-09-24 09:18:00|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1632475090000|2021-09-24 09:18:10|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|0
1632475100000|2021-09-24 09:18:20|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|0
1632475110000|2021-09-24 09:18:30|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|0
1632475120000|2021-09-24 09:18:40|4290.16|4290.16|4290.49|4290.49|4290.49|4290.49|4290.16|4290.16|0
1632475130000|2021-09-24 09:18:50|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|0
1632475140000|2021-09-24 09:19:00|4290.79|4290.79|4290.3|4290.3|4290.79|4290.79|4290.3|4290.3|0
1632475150000|2021-09-24 09:19:10|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|0
1632475160000|2021-09-24 09:19:20|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|0
1632475170000|2021-09-24 09:19:30|4289.61|4289.61|4289.37|4289.37|4289.61|4289.61|4289.37|4289.37|0
1632475180000|2021-09-24 09:19:40|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|0
1632475210000|2021-09-24 09:20:10|4289.1|4289.1|4289.14|4289.14|4289.14|4289.14|4289.1|4289.1|0
1632475220000|2021-09-24 09:20:20|4289.74|4289.74|4290.03|4290.03|4290.07|4290.07|4289.74|4289.74|0
1632475250000|2021-09-24 09:20:50|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|0
1632475260000|2021-09-24 09:21:00|4290.24|4290.24|4290.8|4290.8|4291.05|4291.05|4290.24|4290.24|0
1632475270000|2021-09-24 09:21:10|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|0
1632475300000|2021-09-24 09:21:40|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|0
1632475310000|2021-09-24 09:21:50|4290.52|4290.52|4290.54|4290.54|4290.54|4290.54|4290.52|4290.52|0
1632475330000|2021-09-24 09:22:10|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|0
1632475340000|2021-09-24 09:22:20|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|0
1632475390000|2021-09-24 09:23:10|4291|4291|4290.66|4290.66|4291|4291|4290.66|4290.66|0
1632475410000|2021-09-24 09:23:30|4290.36|4290.36|4290.51|4290.51|4290.51|4290.51|4290.36|4290.36|0
1632475420000|2021-09-24 09:23:40|4290.53|4290.53|4290.59|4290.59|4290.59|4290.59|4290.53|4290.53|0
1632475440000|2021-09-24 09:24:00|4290.5|4290.5|4290.45|4290.45|4290.55|4290.55|4290.41|4290.41|0
1632475450000|2021-09-24 09:24:10|4290.75|4290.75|4290.86|4290.86|4290.9|4290.9|4290.75|4290.75|0
1632475470000|2021-09-24 09:24:30|4290.9|4290.9|4290.99|4290.99|4290.99|4290.99|4290.9|4290.9|0
1632475490000|2021-09-24 09:24:50|4290.94|4290.94|4290.85|4290.85|4290.94|4290.94|4290.85|4290.85|0
1632475500000|2021-09-24 09:25:00|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|0
1632475520000|2021-09-24 09:25:20|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|0
1632475530000|2021-09-24 09:25:30|4290.28|4290.28|4289.83|4289.83|4290.28|4290.28|4289.83|4289.83|0
1632475580000|2021-09-24 09:26:20|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|0
1632475590000|2021-09-24 09:26:30|4290.18|4290.18|4290.32|4290.32|4290.32|4290.32|4290.18|4290.18|0
1632475600000|2021-09-24 09:26:40|4290.36|4290.36|4290.44|4290.44|4290.44|4290.44|4290.32|4290.32|0
1632475610000|2021-09-24 09:26:50|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|0
1632475640000|2021-09-24 09:27:20|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|0
1632475660000|2021-09-24 09:27:40|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|0
1632475680000|2021-09-24 09:28:00|4290.8|4290.8|4290.5|4290.5|4290.8|4290.8|4290.5|4290.5|0
1632475690000|2021-09-24 09:28:10|4290.46|4290.46|4290.33|4290.33|4290.46|4290.46|4290.16|4290.16|0
1632475700000|2021-09-24 09:28:20|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|0
1632475710000|2021-09-24 09:28:30|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|0
1632475720000|2021-09-24 09:28:40|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|0
1632475730000|2021-09-24 09:28:50|4289.27|4289.27|4289.12|4289.12|4289.27|4289.27|4289.12|4289.12|0
1632475740000|2021-09-24 09:29:00|4288.82|4288.82|4289.07|4289.07|4289.07|4289.07|4288.71|4288.71|0
1632475750000|2021-09-24 09:29:10|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|0
1632475770000|2021-09-24 09:29:30|4289.07|4289.07|4288.79|4288.79|4289.07|4289.07|4288.79|4288.79|0
1632475780000|2021-09-24 09:29:40|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|0
1632475790000|2021-09-24 09:29:50|4288.91|4288.91|4289.09|4289.09|4289.09|4289.09|4288.91|4288.91|0
1632475800000|2021-09-24 09:30:00|4289|4289|4288.57|4288.57|4289.18|4289.18|4288.57|4288.57|0
1632475810000|2021-09-24 09:30:10|4288.84|4288.84|4288.75|4288.75|4288.93|4288.93|4288.75|4288.75|0
1632475820000|2021-09-24 09:30:20|4288.93|4288.93|4288.87|4288.87|4288.93|4288.93|4288.87|4288.87|0
1632475830000|2021-09-24 09:30:30|4288.72|4288.72|4288.27|4288.27|4288.72|4288.72|4288.27|4288.27|0
1632475840000|2021-09-24 09:30:40|4288.31|4288.31|4288.61|4288.61|4288.61|4288.61|4288.16|4288.16|0
1632475850000|2021-09-24 09:30:50|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|0
1632475860000|2021-09-24 09:31:00|4289.06|4289.06|4289.36|4289.36|4289.36|4289.36|4288.76|4288.76|0
1632475870000|2021-09-24 09:31:10|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|0
1632475880000|2021-09-24 09:31:20|4289.45|4289.45|4289.51|4289.51|4289.51|4289.51|4289.45|4289.45|0
1632475890000|2021-09-24 09:31:30|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|0
1632475900000|2021-09-24 09:31:40|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|0
1632475920000|2021-09-24 09:32:00|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|0
1632475930000|2021-09-24 09:32:10|4289.44|4289.44|4288.81|4288.81|4289.44|4289.44|4288.81|4288.81|0
1632475940000|2021-09-24 09:32:20|4288.2|4288.2|4288.11|4288.11|4288.2|4288.2|4288.06|4288.06|0
1632475950000|2021-09-24 09:32:30|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1632475980000|2021-09-24 09:33:00|4287.76|4287.76|4287.78|4287.78|4287.78|4287.78|4287.76|4287.76|0
1632476010000|2021-09-24 09:33:30|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|0
1632476020000|2021-09-24 09:33:40|4288.38|4288.38|4288.38|4288.38|4288.53|4288.53|4288.38|4288.38|0
1632476030000|2021-09-24 09:33:50|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|0
1632476040000|2021-09-24 09:34:00|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|0
1632476050000|2021-09-24 09:34:10|4289.19|4289.19|4289.48|4289.48|4289.48|4289.48|4289.19|4289.19|0
1632476060000|2021-09-24 09:34:20|4289.39|4289.39|4289.39|4289.39|4289.39|4289.39|4289.39|4289.39|0
1632476070000|2021-09-24 09:34:30|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|0
1632476090000|2021-09-24 09:34:50|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|0
1632476100000|2021-09-24 09:35:00|4288.48|4288.48|4288.43|4288.43|4288.48|4288.48|4288.39|4288.39|0
1632476120000|2021-09-24 09:35:20|4288.29|4288.29|4288.34|4288.34|4288.34|4288.34|4288.25|4288.25|0
1632476130000|2021-09-24 09:35:30|4287.73|4287.73|4287.82|4287.82|4287.82|4287.82|4287.73|4287.73|0
1632476140000|2021-09-24 09:35:40|4287.85|4287.85|4287.58|4287.58|4287.85|4287.85|4287.58|4287.58|0
1632476150000|2021-09-24 09:35:50|4288.18|4288.18|4287.88|4287.88|4288.18|4288.18|4287.88|4287.88|0
1632476160000|2021-09-24 09:36:00|4287.97|4287.97|4287.88|4287.88|4287.97|4287.97|4287.88|4287.88|0
1632476180000|2021-09-24 09:36:20|4287.91|4287.91|4288.36|4288.36|4288.36|4288.36|4287.91|4287.91|0
1632476190000|2021-09-24 09:36:30|4288.06|4288.06|4287.75|4287.75|4288.06|4288.06|4287.75|4287.75|0
1632476210000|2021-09-24 09:36:50|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|0
1632476220000|2021-09-24 09:37:00|4287.6|4287.6|4286.82|4286.82|4287.6|4287.6|4286.82|4286.82|0
1632476230000|2021-09-24 09:37:10|4286.67|4286.67|4286.61|4286.61|4286.67|4286.67|4286.61|4286.61|0
1632476240000|2021-09-24 09:37:20|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|0
1632476250000|2021-09-24 09:37:30|4286.44|4286.44|4286.44|4286.44|4286.44|4286.44|4286.39|4286.39|0
1632476260000|2021-09-24 09:37:40|4286.4|4286.4|4286.71|4286.71|4286.71|4286.71|4286.4|4286.4|0
1632476270000|2021-09-24 09:37:50|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|0
1632476280000|2021-09-24 09:38:00|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|0
1632476340000|2021-09-24 09:39:00|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|0
1632476360000|2021-09-24 09:39:20|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|0
1632476370000|2021-09-24 09:39:30|4287.63|4287.63|4287.54|4287.54|4287.63|4287.63|4287.54|4287.54|0
1632476380000|2021-09-24 09:39:40|4287.69|4287.69|4287.57|4287.57|4287.69|4287.69|4287.57|4287.57|0
1632476400000|2021-09-24 09:40:00|4287.48|4287.48|4287.36|4287.36|4287.48|4287.48|4287.36|4287.36|0
1632476410000|2021-09-24 09:40:10|4287.51|4287.51|4287.6|4287.6|4287.6|4287.6|4287.51|4287.51|0
1632476420000|2021-09-24 09:40:20|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|0
1632476430000|2021-09-24 09:40:30|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|0
1632476440000|2021-09-24 09:40:40|4287.56|4287.56|4287.23|4287.23|4287.56|4287.56|4286.93|4286.93|0
1632476450000|2021-09-24 09:40:50|4287.08|4287.08|4286.33|4286.33|4287.08|4287.08|4286.33|4286.33|0
1632476460000|2021-09-24 09:41:00|4286.38|4286.38|4286.19|4286.19|4286.4|4286.4|4286.19|4286.19|0
1632476470000|2021-09-24 09:41:10|4285.89|4285.89|4285.78|4285.78|4285.89|4285.89|4285.78|4285.78|0
1632476500000|2021-09-24 09:41:40|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|0
1632476530000|2021-09-24 09:42:10|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|0
1632476550000|2021-09-24 09:42:30|4285.63|4285.63|4285.48|4285.48|4285.63|4285.63|4285.48|4285.48|0
1632476570000|2021-09-24 09:42:50|4285.39|4285.39|4285.45|4285.45|4285.45|4285.45|4285.31|4285.31|0
1632476580000|2021-09-24 09:43:00|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|0
1632476590000|2021-09-24 09:43:10|4285.46|4285.46|4285.46|4285.46|4285.46|4285.46|4285.46|4285.46|0
1632476610000|2021-09-24 09:43:30|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|0
1632476630000|2021-09-24 09:43:50|4284.77|4284.77|4284.47|4284.47|4284.77|4284.77|4284.47|4284.47|0
1632476640000|2021-09-24 09:44:00|4284.62|4284.62|4284.58|4284.58|4284.62|4284.62|4284.58|4284.58|0
1632476650000|2021-09-24 09:44:10|4283.98|4283.98|4284.02|4284.02|4284.02|4284.02|4283.98|4283.98|0
1632476680000|2021-09-24 09:44:40|4284.62|4284.62|4284.02|4284.02|4284.62|4284.62|4284.02|4284.02|0
1632476700000|2021-09-24 09:45:00|4283.96|4283.96|4283.87|4283.87|4283.96|4283.96|4283.87|4283.87|0
1632476710000|2021-09-24 09:45:10|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|0
1632476720000|2021-09-24 09:45:20|4283.25|4283.25|4282.95|4282.95|4283.25|4283.25|4282.95|4282.95|0
1632476740000|2021-09-24 09:45:40|4282.64|4282.64|4282.53|4282.53|4282.64|4282.64|4282.53|4282.53|0
1632476750000|2021-09-24 09:45:50|4282.83|4282.83|4282.42|4282.42|4282.83|4282.83|4282.42|4282.42|0
1632476760000|2021-09-24 09:46:00|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|0
1632476780000|2021-09-24 09:46:20|4282.21|4282.21|4282.31|4282.31|4282.66|4282.66|4282.06|4282.06|0
1632476810000|2021-09-24 09:46:50|4282.26|4282.26|4282.2|4282.2|4282.26|4282.26|4282.2|4282.2|0
1632476820000|2021-09-24 09:47:00|4282.5|4282.5|4281.9|4281.9|4282.5|4282.5|4281.9|4281.9|0
1632476830000|2021-09-24 09:47:10|4281.86|4281.86|4281.86|4281.86|4281.86|4281.86|4281.86|4281.86|0
1632476840000|2021-09-24 09:47:20|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|0
1632476850000|2021-09-24 09:47:30|4282.25|4282.25|4282.25|4282.25|4282.25|4282.25|4282.25|4282.25|0
1632476860000|2021-09-24 09:47:40|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|0
1632476870000|2021-09-24 09:47:50|4282.36|4282.36|4282.72|4282.72|4282.72|4282.72|4282.36|4282.36|0
1632476880000|2021-09-24 09:48:00|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|0
1632476890000|2021-09-24 09:48:10|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|0
1632476900000|2021-09-24 09:48:20|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|0
1632476910000|2021-09-24 09:48:30|4283.32|4283.32|4283.36|4283.36|4283.36|4283.36|4283.32|4283.32|0
1632476920000|2021-09-24 09:48:40|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|0
1632476930000|2021-09-24 09:48:50|4282.76|4282.76|4282.76|4282.76|4282.76|4282.76|4282.76|4282.76|0
1632476940000|2021-09-24 09:49:00|4282.67|4282.67|4282.67|4282.67|4282.67|4282.67|4282.67|4282.67|0
1632476950000|2021-09-24 09:49:10|4282.52|4282.52|4282.58|4282.58|4282.58|4282.58|4282.52|4282.52|0
1632476960000|2021-09-24 09:49:20|4282.47|4282.47|4282.47|4282.47|4282.47|4282.47|4282.47|4282.47|0
1632476980000|2021-09-24 09:49:40|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|0
1632476990000|2021-09-24 09:49:50|4282.83|4282.83|4282.52|4282.52|4282.83|4282.83|4282.52|4282.52|0
1632477000000|2021-09-24 09:50:00|4282.55|4282.55|4282.21|4282.21|4282.55|4282.55|4282.21|4282.21|0
1632477010000|2021-09-24 09:50:10|4282.35|4282.35|4282.35|4282.35|4282.35|4282.35|4282.06|4282.06|0
1632477020000|2021-09-24 09:50:20|4282.3|4282.3|4281.99|4281.99|4282.3|4282.3|4281.99|4281.99|0
1632477030000|2021-09-24 09:50:30|4281.95|4281.95|4282.4|4282.4|4282.4|4282.4|4281.95|4281.95|0
1632477040000|2021-09-24 09:50:40|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|0
1632477050000|2021-09-24 09:50:50|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|0
1632477060000|2021-09-24 09:51:00|4282.38|4282.38|4283.43|4283.43|4283.58|4283.58|4282.38|4282.38|0
1632477070000|2021-09-24 09:51:10|4283.45|4283.45|4282.72|4282.72|4283.47|4283.47|4282.72|4282.72|0
1632477080000|2021-09-24 09:51:20|4282.54|4282.54|4282.54|4282.54|4282.54|4282.54|4282.54|4282.54|0
1632477100000|2021-09-24 09:51:40|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|0
1632477120000|2021-09-24 09:52:00|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|4282.05|4282.05|0
1632477130000|2021-09-24 09:52:10|4282.11|4282.11|4282.02|4282.02|4282.11|4282.11|4281.99|4281.99|0
1632477150000|2021-09-24 09:52:30|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|0
1632477160000|2021-09-24 09:52:40|4281.57|4281.57|4281.27|4281.27|4281.72|4281.72|4281.27|4281.27|0
1632477170000|2021-09-24 09:52:50|4281.57|4281.57|4281.79|4281.79|4281.79|4281.79|4281.57|4281.57|0
1632477180000|2021-09-24 09:53:00|4281.7|4281.7|4281.61|4281.61|4281.7|4281.7|4281.61|4281.61|0
1632477210000|2021-09-24 09:53:30|4281.55|4281.55|4281.49|4281.49|4281.55|4281.55|4281.49|4281.49|0
1632477220000|2021-09-24 09:53:40|4281.32|4281.32|4281.4|4281.4|4281.4|4281.4|4281.32|4281.32|0
1632477230000|2021-09-24 09:53:50|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|0
1632477250000|2021-09-24 09:54:10|4281.17|4281.17|4280.81|4280.81|4281.17|4281.17|4280.81|4280.81|0
1632477270000|2021-09-24 09:54:30|4280.51|4280.51|4280.51|4280.51|4280.51|4280.51|4280.51|4280.51|0
1632477290000|2021-09-24 09:54:50|4281.27|4281.27|4281.25|4281.25|4281.27|4281.27|4281.25|4281.25|0
1632477300000|2021-09-24 09:55:00|4281.34|4281.34|4281.94|4281.94|4281.94|4281.94|4281.34|4281.34|0
1632477310000|2021-09-24 09:55:10|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|0
1632477320000|2021-09-24 09:55:20|4282.38|4282.38|4282.24|4282.24|4282.38|4282.38|4282.24|4282.24|0
1632477340000|2021-09-24 09:55:40|4282.54|4282.54|4282.84|4282.84|4282.84|4282.84|4282.54|4282.54|0
1632477350000|2021-09-24 09:55:50|4282.54|4282.54|4282.49|4282.49|4282.54|4282.54|4282.49|4282.49|0
1632477370000|2021-09-24 09:56:10|4282.63|4282.63|4282.49|4282.49|4282.63|4282.63|4282.49|4282.49|0
1632477380000|2021-09-24 09:56:20|4282.63|4282.63|4281.33|4281.33|4282.63|4282.63|4281.33|4281.33|0
1632477400000|2021-09-24 09:56:40|4281.18|4281.18|4280.59|4280.59|4281.18|4281.18|4280.59|4280.59|0
1632477410000|2021-09-24 09:56:50|4280.28|4280.28|4280.73|4280.73|4280.73|4280.73|4280.28|4280.28|0
1632477430000|2021-09-24 09:57:10|4280.64|4280.64|4280.34|4280.34|4280.64|4280.64|4280.34|4280.34|0
1632477440000|2021-09-24 09:57:20|4280.49|4280.49|4281.04|4281.04|4281.09|4281.09|4280.49|4280.49|0
1632477460000|2021-09-24 09:57:40|4281.34|4281.34|4281.48|4281.48|4281.48|4281.48|4281.34|4281.34|0
1632477480000|2021-09-24 09:58:00|4281.79|4281.79|4282.08|4282.08|4282.13|4282.13|4281.79|4281.79|0
1632477490000|2021-09-24 09:58:10|4282.23|4282.23|4282.23|4282.23|4282.37|4282.37|4282.23|4282.23|0
1632477510000|2021-09-24 09:58:30|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|0
1632477520000|2021-09-24 09:58:40|4281.78|4281.78|4282.19|4282.19|4282.19|4282.19|4281.78|4281.78|0
1632477530000|2021-09-24 09:58:50|4282.25|4282.25|4282.14|4282.14|4282.25|4282.25|4282.14|4282.14|0
1632477540000|2021-09-24 09:59:00|4282.44|4282.44|4282.67|4282.67|4282.67|4282.67|4282.44|4282.44|0
1632477550000|2021-09-24 09:59:10|4282.61|4282.61|4282.91|4282.91|4282.91|4282.91|4282.61|4282.61|0
1632477560000|2021-09-24 09:59:20|4282.85|4282.85|4282.8|4282.8|4282.85|4282.85|4282.8|4282.8|0
1632477600000|2021-09-24 10:00:00|4282.5|4282.5|4282.44|4282.44|4282.5|4282.5|4282.44|4282.44|0
1632477610000|2021-09-24 10:00:10|4282.59|4282.59|4283.04|4283.04|4283.04|4283.04|4282.59|4282.59|0
1632477620000|2021-09-24 10:00:20|4283.15|4283.15|4283.09|4283.09|4283.15|4283.15|4283.09|4283.09|0
1632477630000|2021-09-24 10:00:30|4282.79|4282.79|4282.9|4282.9|4282.9|4282.9|4282.79|4282.79|0
1632477640000|2021-09-24 10:00:40|4282.6|4282.6|4281.91|4281.91|4282.6|4282.6|4281.91|4281.91|0
1632477650000|2021-09-24 10:00:50|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|0
1632477660000|2021-09-24 10:01:00|4281.91|4281.91|4282.21|4282.21|4282.21|4282.21|4281.91|4281.91|0
1632477670000|2021-09-24 10:01:10|4282.12|4282.12|4282.1|4282.1|4282.12|4282.12|4281.8|4281.8|0
1632477680000|2021-09-24 10:01:20|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|0
1632477690000|2021-09-24 10:01:30|4282.1|4282.1|4283.13|4283.13|4283.13|4283.13|4282.1|4282.1|0
1632477700000|2021-09-24 10:01:40|4282.84|4282.84|4282.69|4282.69|4282.98|4282.98|4282.69|4282.69|0
1632477710000|2021-09-24 10:01:50|4281.78|4281.78|4281.65|4281.65|4281.78|4281.78|4281.61|4281.61|0
1632477720000|2021-09-24 10:02:00|4281.68|4281.68|4281.75|4281.75|4281.84|4281.84|4281.62|4281.62|0
1632477730000|2021-09-24 10:02:10|4281.9|4281.9|4281.9|4281.9|4281.9|4281.9|4281.9|4281.9|0
1632477740000|2021-09-24 10:02:20|4282.2|4282.2|4282.65|4282.65|4282.65|4282.65|4282.2|4282.2|0
1632477750000|2021-09-24 10:02:30|4282.6|4282.6|4281.86|4281.86|4282.6|4282.6|4281.86|4281.86|0
1632477760000|2021-09-24 10:02:40|4282|4282|4281.98|4281.98|4282|4282|4281.93|4281.93|0
1632477780000|2021-09-24 10:03:00|4281.68|4281.68|4281.68|4281.68|4281.68|4281.68|4281.68|4281.68|0
1632477790000|2021-09-24 10:03:10|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|0
1632477800000|2021-09-24 10:03:20|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|0
1632477810000|2021-09-24 10:03:30|4281.8|4281.8|4280.96|4280.96|4281.8|4281.8|4280.96|4280.96|0
1632477820000|2021-09-24 10:03:40|4280.66|4280.66|4281|4281|4281|4281|4280.25|4280.25|0
1632477830000|2021-09-24 10:03:50|4281.09|4281.09|4281.39|4281.39|4281.39|4281.39|4281.09|4281.09|0
1632477870000|2021-09-24 10:04:30|4281.99|4281.99|4281.69|4281.69|4281.99|4281.99|4281.69|4281.69|0
1632477880000|2021-09-24 10:04:40|4281.54|4281.54|4281.04|4281.04|4281.61|4281.61|4281.04|4281.04|0
1632477890000|2021-09-24 10:04:50|4280.89|4280.89|4280.59|4280.59|4280.89|4280.89|4280.59|4280.59|0
1632477900000|2021-09-24 10:05:00|4280.74|4280.74|4280.88|4280.88|4280.88|4280.88|4280.74|4280.74|0
1632477910000|2021-09-24 10:05:10|4281.18|4281.18|4280.88|4280.88|4281.35|4281.35|4280.88|4280.88|0
1632477920000|2021-09-24 10:05:20|4280.27|4280.27|4280.27|4280.27|4280.27|4280.27|4280.27|4280.27|0
1632477930000|2021-09-24 10:05:30|4280.42|4280.42|4280.42|4280.42|4280.42|4280.42|4280.42|4280.42|0
1632477940000|2021-09-24 10:05:40|4280.72|4280.72|4280.72|4280.72|4280.72|4280.72|4280.72|4280.72|0
1632477950000|2021-09-24 10:05:50|4281.33|4281.33|4282.07|4282.07|4282.07|4282.07|4281.33|4281.33|0
1632477960000|2021-09-24 10:06:00|4282.37|4282.37|4282.34|4282.34|4282.49|4282.49|4282.34|4282.34|0
1632477970000|2021-09-24 10:06:10|4282.64|4282.64|4282.73|4282.73|4282.73|4282.73|4282.64|4282.64|0
1632477980000|2021-09-24 10:06:20|4283.03|4283.03|4282.58|4282.58|4283.03|4283.03|4282.58|4282.58|0
1632477990000|2021-09-24 10:06:30|4282.62|4282.62|4282.68|4282.68|4282.68|4282.68|4282.62|4282.62|0
1632478000000|2021-09-24 10:06:40|4282.73|4282.73|4282.88|4282.88|4282.88|4282.88|4282.73|4282.73|0
1632478020000|2021-09-24 10:07:00|4283.18|4283.18|4283.41|4283.41|4283.41|4283.41|4283.18|4283.18|0
1632478030000|2021-09-24 10:07:10|4283.56|4283.56|4283.58|4283.58|4283.6|4283.6|4283.56|4283.56|0
1632478060000|2021-09-24 10:07:40|4283.88|4283.88|4284.18|4284.18|4284.18|4284.18|4283.88|4283.88|0
1632478070000|2021-09-24 10:07:50|4284.22|4284.22|4284.71|4284.71|4284.71|4284.71|4284.22|4284.22|0
1632478080000|2021-09-24 10:08:00|4284.64|4284.64|4285.04|4285.04|4285.04|4285.04|4284.59|4284.59|0
1632478110000|2021-09-24 10:08:30|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|0
1632478120000|2021-09-24 10:08:40|4285.37|4285.37|4285.1|4285.1|4285.37|4285.37|4285.04|4285.04|0
1632478130000|2021-09-24 10:08:50|4285.01|4285.01|4285.23|4285.23|4285.23|4285.23|4285.01|4285.01|0
1632478140000|2021-09-24 10:09:00|4284.94|4284.94|4284.33|4284.33|4284.94|4284.94|4284.33|4284.33|0
1632478150000|2021-09-24 10:09:10|4284.28|4284.28|4284.44|4284.44|4284.44|4284.44|4284.28|4284.28|0
1632478160000|2021-09-24 10:09:20|4284.38|4284.38|4283.94|4283.94|4284.38|4284.38|4283.94|4283.94|0
1632478170000|2021-09-24 10:09:30|4283.99|4283.99|4283.69|4283.69|4283.99|4283.99|4283.69|4283.69|0
1632478180000|2021-09-24 10:09:40|4283.51|4283.51|4283.34|4283.34|4283.51|4283.51|4283.34|4283.34|0
1632478190000|2021-09-24 10:09:50|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|0
1632478200000|2021-09-24 10:10:00|4283.48|4283.48|4283.57|4283.57|4283.57|4283.57|4283.48|4283.48|0
1632478210000|2021-09-24 10:10:10|4283.87|4283.87|4283.91|4283.91|4283.91|4283.91|4283.87|4283.87|0
1632478220000|2021-09-24 10:10:20|4283.96|4283.96|4283.92|4283.92|4283.96|4283.96|4283.92|4283.92|0
1632478240000|2021-09-24 10:10:40|4283.87|4283.87|4283.82|4283.82|4283.87|4283.87|4283.82|4283.82|0
1632478260000|2021-09-24 10:11:00|4283.51|4283.51|4283.57|4283.57|4283.57|4283.57|4283.51|4283.51|0
1632478300000|2021-09-24 10:11:40|4283.65|4283.65|4283.61|4283.61|4283.65|4283.65|4283.16|4283.16|0
1632478310000|2021-09-24 10:11:50|4283.55|4283.55|4283.44|4283.44|4283.55|4283.55|4283.44|4283.44|0
1632478340000|2021-09-24 10:12:20|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|0
1632478380000|2021-09-24 10:13:00|4283.78|4283.78|4283.78|4283.78|4283.78|4283.78|4283.78|4283.78|0
1632478390000|2021-09-24 10:13:10|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|0
1632478430000|2021-09-24 10:13:50|4283.44|4283.44|4283.44|4283.44|4283.44|4283.44|4283.44|4283.44|0
1632478450000|2021-09-24 10:14:10|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|0
1632478470000|2021-09-24 10:14:30|4283.65|4283.65|4283.32|4283.32|4283.65|4283.65|4283.32|4283.32|0
1632478480000|2021-09-24 10:14:40|4283.23|4283.23|4283.32|4283.32|4283.32|4283.32|4283.23|4283.23|0
1632478500000|2021-09-24 10:15:00|4283.4|4283.4|4283.28|4283.28|4283.4|4283.4|4283.28|4283.28|0
1632478510000|2021-09-24 10:15:10|4283.42|4283.42|4282.83|4282.83|4283.42|4283.42|4282.83|4282.83|0
1632478520000|2021-09-24 10:15:20|4282.74|4282.74|4283.34|4283.34|4283.34|4283.34|4282.74|4282.74|0
1632478540000|2021-09-24 10:15:40|4283.38|4283.38|4283.38|4283.38|4283.38|4283.38|4283.38|4283.38|0
1632478550000|2021-09-24 10:15:50|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|0
1632478560000|2021-09-24 10:16:00|4283.57|4283.57|4283.72|4283.72|4283.72|4283.72|4283.57|4283.57|0
1632478570000|2021-09-24 10:16:10|4283.76|4283.76|4283.76|4283.76|4283.76|4283.76|4283.76|4283.76|0
1632478590000|2021-09-24 10:16:30|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|0
1632478610000|2021-09-24 10:16:50|4284|4284|4284.15|4284.15|4284.15|4284.15|4284|4284|0
1632478620000|2021-09-24 10:17:00|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|0
1632478640000|2021-09-24 10:17:20|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|0
1632478650000|2021-09-24 10:17:30|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|0
1632478660000|2021-09-24 10:17:40|4284.8|4284.8|4284.89|4284.89|4284.89|4284.89|4284.74|4284.74|0
1632478680000|2021-09-24 10:18:00|4285.25|4285.25|4285.51|4285.51|4285.51|4285.51|4285.25|4285.25|0
1632478690000|2021-09-24 10:18:10|4285.56|4285.56|4285.73|4285.73|4285.73|4285.73|4285.56|4285.56|0
1632478700000|2021-09-24 10:18:20|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|0
1632478710000|2021-09-24 10:18:30|4285.8|4285.8|4286.4|4286.4|4286.4|4286.4|4285.8|4285.8|0
1632478730000|2021-09-24 10:18:50|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|0
1632478740000|2021-09-24 10:19:00|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|0
1632478750000|2021-09-24 10:19:10|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|0
1632478800000|2021-09-24 10:20:00|4287.41|4287.41|4287.32|4287.32|4287.41|4287.41|4287.32|4287.32|0
1632478810000|2021-09-24 10:20:10|4287.76|4287.76|4288.67|4288.67|4288.67|4288.67|4287.76|4287.76|0
1632478820000|2021-09-24 10:20:20|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|0
1632478830000|2021-09-24 10:20:30|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|0
1632478840000|2021-09-24 10:20:40|4288.21|4288.21|4287.5|4287.5|4288.21|4288.21|4287.45|4287.45|0
1632478850000|2021-09-24 10:20:50|4287.65|4287.65|4287.73|4287.73|4287.73|4287.73|4287.56|4287.56|0
1632478860000|2021-09-24 10:21:00|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|0
1632478870000|2021-09-24 10:21:10|4287.79|4287.79|4287.94|4287.94|4287.94|4287.94|4287.79|4287.79|0
1632478880000|2021-09-24 10:21:20|4287.99|4287.99|4288.9|4288.9|4288.9|4288.9|4287.99|4287.99|0
1632478890000|2021-09-24 10:21:30|4289.34|4289.34|4289.62|4289.62|4289.62|4289.62|4289.32|4289.32|0
1632478900000|2021-09-24 10:21:40|4289.73|4289.73|4289.76|4289.76|4289.76|4289.76|4289.73|4289.73|0
1632478910000|2021-09-24 10:21:50|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|0
1632478930000|2021-09-24 10:22:10|4290.49|4290.49|4290.34|4290.34|4290.49|4290.49|4290.34|4290.34|0
1632478940000|2021-09-24 10:22:20|4290.76|4290.76|4290.46|4290.46|4290.76|4290.76|4290.46|4290.46|0
1632478950000|2021-09-24 10:22:30|4290.31|4290.31|4290.31|4290.31|4290.31|4290.31|4290.31|4290.31|0
1632478980000|2021-09-24 10:23:00|4290.61|4290.61|4290.46|4290.46|4290.61|4290.61|4290.46|4290.46|0
1632478990000|2021-09-24 10:23:10|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|0
1632479010000|2021-09-24 10:23:30|4290.55|4290.55|4290.61|4290.61|4290.61|4290.61|4290.55|4290.55|0
1632479020000|2021-09-24 10:23:40|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|0
1632479030000|2021-09-24 10:23:50|4291.09|4291.09|4291.09|4291.09|4291.09|4291.09|4291.09|4291.09|0
1632479070000|2021-09-24 10:24:30|4290.94|4290.94|4291.22|4291.22|4291.22|4291.22|4290.94|4290.94|0
1632479080000|2021-09-24 10:24:40|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|0
1632479090000|2021-09-24 10:24:50|4291.82|4291.82|4291.52|4291.52|4292.12|4292.12|4291.52|4291.52|0
1632479100000|2021-09-24 10:25:00|4291.22|4291.22|4291.52|4291.52|4291.52|4291.52|4291.22|4291.22|0
1632479110000|2021-09-24 10:25:10|4291.82|4291.82|4291.8|4291.8|4291.9|4291.9|4291.8|4291.8|0
1632479120000|2021-09-24 10:25:20|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|0
1632479130000|2021-09-24 10:25:30|4292.85|4292.85|4292.25|4292.25|4293|4293|4292.25|4292.25|0
1632479140000|2021-09-24 10:25:40|4291.94|4291.94|4291.8|4291.8|4291.94|4291.94|4291.8|4291.8|0
1632479160000|2021-09-24 10:26:00|4291.5|4291.5|4290.87|4290.87|4291.5|4291.5|4290.87|4290.87|0
1632479180000|2021-09-24 10:26:20|4291.17|4291.17|4290.87|4290.87|4291.17|4291.17|4290.87|4290.87|0
1632479190000|2021-09-24 10:26:30|4290.81|4290.81|4290.83|4290.83|4290.83|4290.83|4290.77|4290.77|0
1632479200000|2021-09-24 10:26:40|4290.53|4290.53|4290.14|4290.14|4290.53|4290.53|4290.14|4290.14|0
1632479210000|2021-09-24 10:26:50|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|0
1632479220000|2021-09-24 10:27:00|4289.69|4289.69|4289.65|4289.65|4289.74|4289.74|4289.59|4289.59|0
1632479240000|2021-09-24 10:27:20|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|0
1632479280000|2021-09-24 10:28:00|4288.96|4288.96|4288.46|4288.46|4288.96|4288.96|4288.46|4288.46|0
1632479290000|2021-09-24 10:28:10|4288.48|4288.48|4288.5|4288.5|4288.5|4288.5|4288.48|4288.48|0
1632479330000|2021-09-24 10:28:50|4288.53|4288.53|4288.5|4288.5|4288.53|4288.53|4288.5|4288.5|0
1632479350000|2021-09-24 10:29:10|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|0
1632479360000|2021-09-24 10:29:20|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|0
1632479370000|2021-09-24 10:29:30|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|0
1632479380000|2021-09-24 10:29:40|4288.73|4288.73|4288.67|4288.67|4288.73|4288.73|4288.67|4288.67|0
1632479400000|2021-09-24 10:30:00|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|0
1632479410000|2021-09-24 10:30:10|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|0
1632479460000|2021-09-24 10:31:00|4289.05|4289.05|4289.28|4289.28|4289.28|4289.28|4288.84|4288.84|0
1632479470000|2021-09-24 10:31:10|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|0
1632479500000|2021-09-24 10:31:40|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|0
1632479510000|2021-09-24 10:31:50|4289.27|4289.27|4288.97|4288.97|4289.27|4289.27|4288.97|4288.97|0
1632479520000|2021-09-24 10:32:00|4289.27|4289.27|4289.13|4289.13|4289.27|4289.27|4289.13|4289.13|0
1632479530000|2021-09-24 10:32:10|4289.43|4289.43|4290.12|4290.12|4290.18|4290.18|4289.43|4289.43|0
1632479540000|2021-09-24 10:32:20|4290.18|4290.18|4290.19|4290.19|4290.23|4290.23|4290.18|4290.18|0
1632479550000|2021-09-24 10:32:30|4290.23|4290.23|4290.23|4290.23|4290.23|4290.23|4290.23|4290.23|0
1632479560000|2021-09-24 10:32:40|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|0
1632479570000|2021-09-24 10:32:50|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|0
1632479590000|2021-09-24 10:33:10|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|0
1632479600000|2021-09-24 10:33:20|4290.42|4290.42|4290.89|4290.89|4290.89|4290.89|4290.42|4290.42|0
1632479610000|2021-09-24 10:33:30|4290.94|4290.94|4290.64|4290.64|4290.94|4290.94|4290.64|4290.64|0
1632479620000|2021-09-24 10:33:40|4290.68|4290.68|4290.98|4290.98|4290.98|4290.98|4290.68|4290.68|0
1632479630000|2021-09-24 10:33:50|4291.07|4291.07|4291.07|4291.07|4291.07|4291.07|4291.07|4291.07|0
1632479640000|2021-09-24 10:34:00|4290.77|4290.77|4289.38|4289.38|4290.77|4290.77|4289.38|4289.38|0
1632479650000|2021-09-24 10:34:10|4289.68|4289.68|4289.63|4289.63|4289.68|4289.68|4289.63|4289.63|0
1632479660000|2021-09-24 10:34:20|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|0
1632479710000|2021-09-24 10:35:10|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|0
1632479720000|2021-09-24 10:35:20|4289.06|4289.06|4288.95|4288.95|4289.06|4289.06|4288.95|4288.95|0
1632479750000|2021-09-24 10:35:50|4289.01|4289.01|4287.82|4287.82|4289.01|4289.01|4287.67|4287.67|0
1632479760000|2021-09-24 10:36:00|4287.73|4287.73|4287.19|4287.19|4287.73|4287.73|4287.19|4287.19|0
1632479770000|2021-09-24 10:36:10|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|0
1632479780000|2021-09-24 10:36:20|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|0
1632479800000|2021-09-24 10:36:40|4287.39|4287.39|4287.27|4287.27|4287.39|4287.39|4287.27|4287.27|0
1632479810000|2021-09-24 10:36:50|4287.57|4287.57|4287.57|4287.57|4287.57|4287.57|4287.57|4287.57|0
1632479820000|2021-09-24 10:37:00|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|0
1632479850000|2021-09-24 10:37:30|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|0
1632479880000|2021-09-24 10:38:00|4287.21|4287.21|4287.17|4287.17|4287.21|4287.21|4286.91|4286.91|0
1632479890000|2021-09-24 10:38:10|4287.11|4287.11|4286.81|4286.81|4287.11|4287.11|4286.81|4286.81|0
1632479900000|2021-09-24 10:38:20|4286.75|4286.75|4286.8|4286.8|4286.8|4286.8|4286.75|4286.75|0
1632479910000|2021-09-24 10:38:30|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|0
1632479930000|2021-09-24 10:38:50|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|0
1632479940000|2021-09-24 10:39:00|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|0
1632479950000|2021-09-24 10:39:10|4287.57|4287.57|4287.51|4287.51|4287.57|4287.57|4287.51|4287.51|0
1632479970000|2021-09-24 10:39:30|4287.63|4287.63|4287.68|4287.68|4287.68|4287.68|4287.63|4287.63|0
1632479980000|2021-09-24 10:39:40|4287.83|4287.83|4288.28|4288.28|4288.28|4288.28|4287.83|4287.83|0
1632479990000|2021-09-24 10:39:50|4288.23|4288.23|4287.99|4287.99|4288.23|4288.23|4287.9|4287.9|0
1632480000000|2021-09-24 10:40:00|4287.93|4287.93|4287.99|4287.99|4287.99|4287.99|4287.93|4287.93|0
1632480010000|2021-09-24 10:40:10|4287.69|4287.69|4287.64|4287.64|4287.69|4287.69|4287.54|4287.54|0
1632480020000|2021-09-24 10:40:20|4287.79|4287.79|4288.05|4288.05|4288.05|4288.05|4287.79|4287.79|0
1632480030000|2021-09-24 10:40:30|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|0
1632480040000|2021-09-24 10:40:40|4288.66|4288.66|4288.3|4288.3|4288.66|4288.66|4288.3|4288.3|0
1632480050000|2021-09-24 10:40:50|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|0
1632480060000|2021-09-24 10:41:00|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|0
1632480070000|2021-09-24 10:41:10|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|0
1632480080000|2021-09-24 10:41:20|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|0
1632480090000|2021-09-24 10:41:30|4288.5|4288.5|4288.42|4288.42|4288.59|4288.59|4288.42|4288.42|0
1632480100000|2021-09-24 10:41:40|4288.46|4288.46|4288.61|4288.61|4288.61|4288.61|4288.46|4288.46|0
1632480150000|2021-09-24 10:42:30|4288.55|4288.55|4288.85|4288.85|4288.85|4288.85|4288.55|4288.55|0
1632480170000|2021-09-24 10:42:50|4288.8|4288.8|4289.25|4289.25|4289.25|4289.25|4288.8|4288.8|0
1632480180000|2021-09-24 10:43:00|4289.29|4289.29|4289.63|4289.63|4289.63|4289.63|4289.29|4289.29|0
1632480190000|2021-09-24 10:43:10|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|0
1632480250000|2021-09-24 10:44:10|4289.27|4289.27|4289.42|4289.42|4289.42|4289.42|4289.27|4289.27|0
1632480260000|2021-09-24 10:44:20|4289.38|4289.38|4289.34|4289.34|4289.38|4289.38|4289.34|4289.34|0
1632480270000|2021-09-24 10:44:30|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|0
1632480320000|2021-09-24 10:45:20|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|0
1632480330000|2021-09-24 10:45:30|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|0
1632480360000|2021-09-24 10:46:00|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|0
1632480380000|2021-09-24 10:46:20|4288.75|4288.75|4288.75|4288.75|4288.75|4288.75|4288.75|4288.75|0
1632480400000|2021-09-24 10:46:40|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|0
1632480410000|2021-09-24 10:46:50|4288.75|4288.75|4288|4288|4288.75|4288.75|4288|4288|0
1632480420000|2021-09-24 10:47:00|4288.15|4288.15|4287.7|4287.7|4288.15|4288.15|4287.7|4287.7|0
1632480430000|2021-09-24 10:47:10|4287.74|4287.74|4288.04|4288.04|4288.04|4288.04|4287.74|4287.74|0
1632480460000|2021-09-24 10:47:40|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|0
1632480480000|2021-09-24 10:48:00|4288.12|4288.12|4288.15|4288.15|4288.15|4288.15|4288.12|4288.12|0
1632480490000|2021-09-24 10:48:10|4288.19|4288.19|4286.78|4286.78|4288.19|4288.19|4286.78|4286.78|0
1632480500000|2021-09-24 10:48:20|4286.81|4286.81|4286.9|4286.9|4286.9|4286.9|4286.81|4286.81|0
1632480510000|2021-09-24 10:48:30|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|0
1632480520000|2021-09-24 10:48:40|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|0
1632480530000|2021-09-24 10:48:50|4286.58|4286.58|4285.98|4285.98|4286.58|4286.58|4285.98|4285.98|0
1632480540000|2021-09-24 10:49:00|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|0
1632480550000|2021-09-24 10:49:10|4285.63|4285.63|4286.23|4286.23|4286.23|4286.23|4285.63|4285.63|0
1632480560000|2021-09-24 10:49:20|4286.53|4286.53|4286.23|4286.23|4286.53|4286.53|4286.23|4286.23|0
1632480580000|2021-09-24 10:49:40|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|0
1632480600000|2021-09-24 10:50:00|4286.2|4286.2|4286.58|4286.58|4286.84|4286.84|4286.2|4286.2|0
1632480610000|2021-09-24 10:50:10|4286.6|4286.6|4288.61|4288.61|4288.61|4288.61|4286.09|4286.09|0
1632480620000|2021-09-24 10:50:20|4290.25|4290.25|4288.17|4288.17|4290.25|4290.25|4288.17|4288.17|0
1632480630000|2021-09-24 10:50:30|4288.15|4288.15|4287.85|4287.85|4288.15|4288.15|4287.85|4287.85|0
1632480640000|2021-09-24 10:50:40|4287.81|4287.81|4288.26|4288.26|4288.26|4288.26|4287.81|4287.81|0
1632480660000|2021-09-24 10:51:00|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|0
1632480670000|2021-09-24 10:51:10|4288.13|4288.13|4287.84|4287.84|4288.13|4288.13|4287.84|4287.84|0
1632480680000|2021-09-24 10:51:20|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|0
1632480700000|2021-09-24 10:51:40|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|0
1632480710000|2021-09-24 10:51:50|4287.54|4287.54|4287.39|4287.39|4287.54|4287.54|4287.39|4287.39|0
1632480720000|2021-09-24 10:52:00|4287.54|4287.54|4288.13|4288.13|4288.13|4288.13|4287.54|4287.54|0
1632480730000|2021-09-24 10:52:10|4288.28|4288.28|4288.88|4288.88|4288.88|4288.88|4288.28|4288.28|0
1632480740000|2021-09-24 10:52:20|4288.86|4288.86|4288.77|4288.77|4288.86|4288.86|4288.77|4288.77|0
1632480750000|2021-09-24 10:52:30|4288.71|4288.71|4289.1|4289.1|4289.1|4289.1|4288.71|4288.71|0
1632480770000|2021-09-24 10:52:50|4289.01|4289.01|4288.86|4288.86|4289.01|4289.01|4288.86|4288.86|0
1632480780000|2021-09-24 10:53:00|4288.88|4288.88|4288.54|4288.54|4288.88|4288.88|4288.54|4288.54|0
1632480800000|2021-09-24 10:53:20|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|0
1632480830000|2021-09-24 10:53:50|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|0
1632480870000|2021-09-24 10:54:30|4288.24|4288.24|4287.84|4287.84|4288.24|4288.24|4287.79|4287.79|0
1632480880000|2021-09-24 10:54:40|4287.72|4287.72|4287.71|4287.71|4287.8|4287.8|4287.71|4287.71|0
1632480890000|2021-09-24 10:54:50|4287.82|4287.82|4288.18|4288.18|4288.18|4288.18|4287.82|4287.82|0
1632480900000|2021-09-24 10:55:00|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|0
1632480910000|2021-09-24 10:55:10|4287.58|4287.58|4287.47|4287.47|4287.58|4287.58|4287.28|4287.28|0
1632480930000|2021-09-24 10:55:30|4287.17|4287.17|4287.05|4287.05|4287.17|4287.17|4287.05|4287.05|0
1632480940000|2021-09-24 10:55:40|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|0
1632480950000|2021-09-24 10:55:50|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|0
1632480990000|2021-09-24 10:56:30|4287.03|4287.03|4287.05|4287.05|4287.05|4287.05|4287.03|4287.03|0
1632481020000|2021-09-24 10:57:00|4287.08|4287.08|4287.12|4287.12|4287.12|4287.12|4287.08|4287.08|0
1632481030000|2021-09-24 10:57:10|4287.08|4287.08|4287.02|4287.02|4287.08|4287.08|4287.02|4287.02|0
1632481050000|2021-09-24 10:57:30|4286.58|4286.58|4286.53|4286.53|4286.58|4286.58|4286.53|4286.53|0
1632481060000|2021-09-24 10:57:40|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|0
1632481070000|2021-09-24 10:57:50|4286.35|4286.35|4286.4|4286.4|4286.4|4286.4|4286.35|4286.35|0
1632481080000|2021-09-24 10:58:00|4286.11|4286.11|4286.15|4286.15|4286.15|4286.15|4286.11|4286.11|0
1632481090000|2021-09-24 10:58:10|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|0
1632481100000|2021-09-24 10:58:20|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|0
1632481110000|2021-09-24 10:58:30|4285.96|4285.96|4286.32|4286.32|4286.32|4286.32|4285.96|4285.96|0
1632481130000|2021-09-24 10:58:50|4286.62|4286.62|4286.53|4286.53|4286.62|4286.62|4286.5|4286.5|0
1632481140000|2021-09-24 10:59:00|4286.58|4286.58|4286.53|4286.53|4286.58|4286.58|4286.53|4286.53|0
1632481160000|2021-09-24 10:59:20|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|0
1632481170000|2021-09-24 10:59:30|4286.47|4286.47|4286.47|4286.47|4286.47|4286.47|4286.47|4286.47|0
1632481180000|2021-09-24 10:59:40|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|0
1632481190000|2021-09-24 10:59:50|4287.36|4287.36|4287.53|4287.53|4287.53|4287.53|4287.36|4287.36|0
1632481200000|2021-09-24 11:00:00|4287.83|4287.83|4287.85|4287.85|4287.85|4287.85|4287.83|4287.83|0
1632481210000|2021-09-24 11:00:10|4287.8|4287.8|4287.64|4287.64|4287.95|4287.95|4287.64|4287.64|0
1632481230000|2021-09-24 11:00:30|4287.56|4287.56|4287.47|4287.47|4287.56|4287.56|4287.47|4287.47|0
1632481250000|2021-09-24 11:00:50|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|0
1632481260000|2021-09-24 11:01:00|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|0
1632481270000|2021-09-24 11:01:10|4287.17|4287.17|4287.08|4287.08|4287.17|4287.17|4287.08|4287.08|0
1632481280000|2021-09-24 11:01:20|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|0
1632481300000|2021-09-24 11:01:40|4287.02|4287.02|4286.91|4286.91|4287.02|4287.02|4286.87|4286.87|0
1632481310000|2021-09-24 11:01:50|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|0
1632481320000|2021-09-24 11:02:00|4287.36|4287.36|4287.45|4287.45|4287.45|4287.45|4287.36|4287.36|0
1632481330000|2021-09-24 11:02:10|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|0
1632481340000|2021-09-24 11:02:20|4287.45|4287.45|4287.37|4287.37|4287.45|4287.45|4287.37|4287.37|0
1632481350000|2021-09-24 11:02:30|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|0
1632481360000|2021-09-24 11:02:40|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|0
1632481380000|2021-09-24 11:03:00|4288.01|4288.01|4288.04|4288.04|4288.04|4288.04|4287.9|4287.9|0
1632481400000|2021-09-24 11:03:20|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|0
1632481430000|2021-09-24 11:03:50|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|0
1632481440000|2021-09-24 11:04:00|4287.93|4287.93|4287.48|4287.48|4287.93|4287.93|4287.48|4287.48|0
1632481480000|2021-09-24 11:04:40|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|0
1632481500000|2021-09-24 11:05:00|4287.39|4287.39|4287.69|4287.69|4287.69|4287.69|4287.39|4287.39|0
1632481540000|2021-09-24 11:05:40|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1632481550000|2021-09-24 11:05:50|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|0
1632481560000|2021-09-24 11:06:00|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|0
1632481590000|2021-09-24 11:06:30|4288.4|4288.4|4288.46|4288.46|4288.46|4288.46|4288.4|4288.4|0
1632481610000|2021-09-24 11:06:50|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|0
1632481620000|2021-09-24 11:07:00|4288.8|4288.8|4289.14|4289.14|4289.14|4289.14|4288.8|4288.8|0
1632481630000|2021-09-24 11:07:10|4289.49|4289.49|4289.28|4289.28|4289.49|4289.49|4289.28|4289.28|0
1632481640000|2021-09-24 11:07:20|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|0
1632481660000|2021-09-24 11:07:40|4289.28|4289.28|4289.28|4289.28|4289.28|4289.28|4289.28|4289.28|0
1632481670000|2021-09-24 11:07:50|4289.58|4289.58|4289.88|4289.88|4289.88|4289.88|4289.58|4289.58|0
1632481680000|2021-09-24 11:08:00|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|0
1632481690000|2021-09-24 11:08:10|4289.38|4289.38|4289.33|4289.33|4289.38|4289.38|4289.33|4289.33|0
1632481700000|2021-09-24 11:08:20|4289.15|4289.15|4289.21|4289.21|4289.21|4289.21|4289.06|4289.06|0
1632481710000|2021-09-24 11:08:30|4289.51|4289.51|4289.47|4289.47|4289.51|4289.51|4289.47|4289.47|0
1632481720000|2021-09-24 11:08:40|4289.32|4289.32|4289.51|4289.51|4289.51|4289.51|4289.21|4289.21|0
1632481730000|2021-09-24 11:08:50|4289.21|4289.21|4289.23|4289.23|4289.23|4289.23|4289.21|4289.21|0
1632481740000|2021-09-24 11:09:00|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|0
1632481770000|2021-09-24 11:09:30|4289.55|4289.55|4290.3|4290.3|4290.3|4290.3|4289.55|4289.55|0
1632481780000|2021-09-24 11:09:40|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|0
1632481790000|2021-09-24 11:09:50|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|0
1632481810000|2021-09-24 11:10:10|4290.34|4290.34|4289.89|4289.89|4290.34|4290.34|4289.89|4289.89|0
1632481820000|2021-09-24 11:10:20|4289.82|4289.82|4289.73|4289.73|4289.82|4289.82|4289.73|4289.73|0
1632481830000|2021-09-24 11:10:30|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|0
1632481850000|2021-09-24 11:10:50|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|0
1632481860000|2021-09-24 11:11:00|4290.31|4290.31|4290.31|4290.31|4290.31|4290.31|4290.31|4290.31|0
1632481870000|2021-09-24 11:11:10|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|0
1632481880000|2021-09-24 11:11:20|4290.31|4290.31|4290.35|4290.35|4290.35|4290.35|4290.31|4290.31|0
1632481890000|2021-09-24 11:11:30|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|0
1632481900000|2021-09-24 11:11:40|4290.95|4290.95|4290.89|4290.89|4290.95|4290.95|4290.89|4290.89|0
1632481920000|2021-09-24 11:12:00|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|0
1632481940000|2021-09-24 11:12:20|4289.99|4289.99|4290.29|4290.29|4290.29|4290.29|4289.99|4289.99|0
1632481950000|2021-09-24 11:12:30|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|0
1632481960000|2021-09-24 11:12:40|4290.68|4290.68|4290.77|4290.77|4290.77|4290.77|4290.68|4290.68|0
1632481970000|2021-09-24 11:12:50|4290.75|4290.75|4290.44|4290.44|4290.75|4290.75|4290.44|4290.44|0
1632481980000|2021-09-24 11:13:00|4290.3|4290.3|4289.88|4289.88|4290.3|4290.3|4289.88|4289.88|0
1632481990000|2021-09-24 11:13:10|4289.58|4289.58|4288.97|4288.97|4289.58|4289.58|4288.97|4288.97|0
1632482000000|2021-09-24 11:13:20|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|0
1632482020000|2021-09-24 11:13:40|4288.58|4288.58|4287.89|4287.89|4288.58|4288.58|4287.89|4287.89|0
1632482040000|2021-09-24 11:14:00|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|0
1632482050000|2021-09-24 11:14:10|4288.1|4288.1|4288.24|4288.24|4288.24|4288.24|4288.1|4288.1|0
1632482070000|2021-09-24 11:14:30|4288.54|4288.54|4288.99|4288.99|4288.99|4288.99|4288.54|4288.54|0
1632482100000|2021-09-24 11:15:00|4288.69|4288.69|4288.39|4288.39|4288.69|4288.69|4288.39|4288.39|0
1632482120000|2021-09-24 11:15:20|4288.69|4288.69|4288.36|4288.36|4288.69|4288.69|4288.36|4288.36|0
1632482140000|2021-09-24 11:15:40|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|0
1632482150000|2021-09-24 11:15:50|4288.38|4288.38|4288.33|4288.33|4288.38|4288.38|4288.33|4288.33|0
1632482160000|2021-09-24 11:16:00|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|0
1632482170000|2021-09-24 11:16:10|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|0
1632482180000|2021-09-24 11:16:20|4288.05|4288.05|4288.05|4288.05|4288.05|4288.05|4288.05|4288.05|0
1632482190000|2021-09-24 11:16:30|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|0
1632482210000|2021-09-24 11:16:50|4287.62|4287.62|4287.29|4287.29|4287.62|4287.62|4287.29|4287.29|0
1632482220000|2021-09-24 11:17:00|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|0
1632482230000|2021-09-24 11:17:10|4286.99|4286.99|4286.92|4286.92|4286.99|4286.99|4286.9|4286.9|0
1632482240000|2021-09-24 11:17:20|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|0
1632482250000|2021-09-24 11:17:30|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|0
1632482260000|2021-09-24 11:17:40|4286.72|4286.72|4286.72|4286.72|4286.87|4286.87|4286.72|4286.72|0
1632482290000|2021-09-24 11:18:10|4286.76|4286.76|4286.68|4286.68|4286.76|4286.76|4286.68|4286.68|0
1632482300000|2021-09-24 11:18:20|4286.74|4286.74|4286.85|4286.85|4286.85|4286.85|4286.74|4286.74|0
1632482330000|2021-09-24 11:18:50|4286.83|4286.83|4286.53|4286.53|4286.83|4286.83|4286.53|4286.53|0
1632482340000|2021-09-24 11:19:00|4286.62|4286.62|4287.07|4287.07|4287.07|4287.07|4286.62|4286.62|0
1632482350000|2021-09-24 11:19:10|4287.22|4287.22|4287.22|4287.22|4287.22|4287.22|4287.22|4287.22|0
1632482360000|2021-09-24 11:19:20|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|0
1632482370000|2021-09-24 11:19:30|4287.25|4287.25|4287.4|4287.4|4287.4|4287.4|4287.25|4287.25|0
1632482400000|2021-09-24 11:20:00|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|0
1632482410000|2021-09-24 11:20:10|4288|4288|4288|4288|4288|4288|4288|4288|0
1632482420000|2021-09-24 11:20:20|4288.03|4288.03|4287.58|4287.58|4288.03|4288.03|4287.58|4287.58|0
1632482430000|2021-09-24 11:20:30|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|0
1632482450000|2021-09-24 11:20:50|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|0
1632482480000|2021-09-24 11:21:20|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|0
1632482490000|2021-09-24 11:21:30|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|0
1632482520000|2021-09-24 11:22:00|4286.83|4286.83|4287.25|4287.25|4287.27|4287.27|4286.83|4286.83|0
1632482540000|2021-09-24 11:22:20|4287.29|4287.29|4287.08|4287.08|4287.29|4287.29|4286.93|4286.93|0
1632482550000|2021-09-24 11:22:30|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|0
1632482600000|2021-09-24 11:23:20|4287.03|4287.03|4287.33|4287.33|4287.33|4287.33|4287.03|4287.03|0
1632482620000|2021-09-24 11:23:40|4287.35|4287.35|4287.37|4287.37|4287.37|4287.37|4287.35|4287.35|0
1632482640000|2021-09-24 11:24:00|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|0
1632482650000|2021-09-24 11:24:10|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|0
1632482660000|2021-09-24 11:24:20|4287.25|4287.25|4287.17|4287.17|4287.25|4287.25|4287.17|4287.17|0
1632482680000|2021-09-24 11:24:40|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|0
1632482690000|2021-09-24 11:24:50|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|0
1632482700000|2021-09-24 11:25:00|4287.22|4287.22|4287.24|4287.24|4287.24|4287.24|4287.22|4287.22|0
1632482710000|2021-09-24 11:25:10|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|0
1632482720000|2021-09-24 11:25:20|4287.49|4287.49|4287.45|4287.45|4287.49|4287.49|4287.45|4287.45|0
1632482740000|2021-09-24 11:25:40|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|0
1632482750000|2021-09-24 11:25:50|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|0
1632482770000|2021-09-24 11:26:10|4287.38|4287.38|4287.32|4287.32|4287.38|4287.38|4287.32|4287.32|0
1632482800000|2021-09-24 11:26:40|4287.62|4287.62|4287.92|4287.92|4287.92|4287.92|4287.62|4287.62|0
1632482810000|2021-09-24 11:26:50|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|0
1632482820000|2021-09-24 11:27:00|4287.99|4287.99|4288.32|4288.32|4288.32|4288.32|4287.99|4287.99|0
1632482840000|2021-09-24 11:27:20|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|0
1632482870000|2021-09-24 11:27:50|4287.74|4287.74|4287.68|4287.68|4287.74|4287.74|4287.68|4287.68|0
1632482880000|2021-09-24 11:28:00|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|0
1632482890000|2021-09-24 11:28:10|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|0
1632482910000|2021-09-24 11:28:30|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|0
1632482930000|2021-09-24 11:28:50|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|0
1632482940000|2021-09-24 11:29:00|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|0
1632482990000|2021-09-24 11:29:50|4287.81|4287.81|4288.2|4288.2|4288.26|4288.26|4287.81|4287.81|0
1632483000000|2021-09-24 11:30:00|4288.29|4288.29|4288.35|4288.35|4288.35|4288.35|4288.29|4288.29|0
1632483010000|2021-09-24 11:30:10|4288.5|4288.5|4287.9|4287.9|4288.5|4288.5|4287.9|4287.9|0
1632483030000|2021-09-24 11:30:30|4288.2|4288.2|4288.5|4288.5|4288.5|4288.5|4288.2|4288.2|0
1632483040000|2021-09-24 11:30:40|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|0
1632483050000|2021-09-24 11:30:50|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|0
1632483060000|2021-09-24 11:31:00|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|0
1632483070000|2021-09-24 11:31:10|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|0
1632483090000|2021-09-24 11:31:30|4289.34|4289.34|4289.68|4289.68|4289.68|4289.68|4289.34|4289.34|0
1632483100000|2021-09-24 11:31:40|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|0
1632483110000|2021-09-24 11:31:50|4289.23|4289.23|4289.08|4289.08|4289.23|4289.23|4289.08|4289.08|0
1632483120000|2021-09-24 11:32:00|4289.23|4289.23|4289.02|4289.02|4289.32|4289.32|4289.02|4289.02|0
1632483130000|2021-09-24 11:32:10|4288.93|4288.93|4288.97|4288.97|4288.97|4288.97|4288.93|4288.93|0
1632483150000|2021-09-24 11:32:30|4288.67|4288.67|4288.52|4288.52|4288.67|4288.67|4288.52|4288.52|0
1632483160000|2021-09-24 11:32:40|4288.22|4288.22|4288.16|4288.16|4288.22|4288.22|4288.16|4288.16|0
1632483170000|2021-09-24 11:32:50|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|0
1632483180000|2021-09-24 11:33:00|4288.61|4288.61|4289.06|4289.06|4289.06|4289.06|4288.61|4288.61|0
1632483210000|2021-09-24 11:33:30|4290.11|4290.11|4290.34|4290.34|4290.34|4290.34|4290.11|4290.11|0
1632483230000|2021-09-24 11:33:50|4290.74|4290.74|4290.7|4290.7|4290.74|4290.74|4290.7|4290.7|0
1632483250000|2021-09-24 11:34:10|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|0
1632483260000|2021-09-24 11:34:20|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|0
1632483320000|2021-09-24 11:35:20|4290.36|4290.36|4290.42|4290.42|4290.42|4290.42|4290.36|4290.36|0
1632483330000|2021-09-24 11:35:30|4290.34|4290.34|4290.04|4290.04|4290.34|4290.34|4290.04|4290.04|0
1632483340000|2021-09-24 11:35:40|4289.98|4289.98|4289.26|4289.26|4289.98|4289.98|4289.26|4289.26|0
1632483370000|2021-09-24 11:36:10|4289.15|4289.15|4289|4289|4289.15|4289.15|4289|4289|0
1632483400000|2021-09-24 11:36:40|4288.94|4288.94|4289.09|4289.09|4289.09|4289.09|4288.94|4288.94|0
1632483410000|2021-09-24 11:36:50|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|0
1632483440000|2021-09-24 11:37:20|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|0
1632483450000|2021-09-24 11:37:30|4289.16|4289.16|4289.12|4289.12|4289.16|4289.16|4289.12|4289.12|0
1632483470000|2021-09-24 11:37:50|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|0
1632483480000|2021-09-24 11:38:00|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|0
1632483550000|2021-09-24 11:39:10|4289.33|4289.33|4289.24|4289.24|4289.63|4289.63|4289.24|4289.24|0
1632483590000|2021-09-24 11:39:50|4289.28|4289.28|4289.45|4289.45|4289.45|4289.45|4289.28|4289.28|0
1632483600000|2021-09-24 11:40:00|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|0
1632483620000|2021-09-24 11:40:20|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|0
1632483630000|2021-09-24 11:40:30|4289.48|4289.48|4289.43|4289.43|4289.48|4289.48|4289.43|4289.43|0
1632483640000|2021-09-24 11:40:40|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|0
1632483650000|2021-09-24 11:40:50|4289.36|4289.36|4289.06|4289.06|4289.36|4289.36|4289.06|4289.06|0
1632483680000|2021-09-24 11:41:20|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|0
1632483690000|2021-09-24 11:41:30|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|0
1632483700000|2021-09-24 11:41:40|4288.67|4288.67|4288.5|4288.5|4288.67|4288.67|4288.5|4288.5|0
1632483710000|2021-09-24 11:41:50|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|0
1632483740000|2021-09-24 11:42:20|4288.41|4288.41|4288.11|4288.11|4288.41|4288.41|4288.11|4288.11|0
1632483780000|2021-09-24 11:43:00|4288.41|4288.41|4288.43|4288.43|4288.43|4288.43|4288.41|4288.41|0
1632483820000|2021-09-24 11:43:40|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|0
1632483830000|2021-09-24 11:43:50|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|0
1632483840000|2021-09-24 11:44:00|4288.13|4288.13|4288.17|4288.17|4288.17|4288.17|4287.87|4287.87|0
1632483850000|2021-09-24 11:44:10|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|0
1632483900000|2021-09-24 11:45:00|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|0
1632483930000|2021-09-24 11:45:30|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|0
1632483940000|2021-09-24 11:45:40|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|0
1632483950000|2021-09-24 11:45:50|4288.99|4288.99|4288.99|4288.99|4288.99|4288.99|4288.99|4288.99|0
1632484000000|2021-09-24 11:46:40|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|0
1632484010000|2021-09-24 11:46:50|4288.79|4288.79|4288.94|4288.94|4288.94|4288.94|4288.79|4288.79|0
1632484030000|2021-09-24 11:47:10|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|0
1632484040000|2021-09-24 11:47:20|4288.51|4288.51|4288.42|4288.42|4288.51|4288.51|4288.42|4288.42|0
1632484060000|2021-09-24 11:47:40|4288.51|4288.51|4289.27|4289.27|4289.27|4289.27|4288.51|4288.51|0
1632484070000|2021-09-24 11:47:50|4289.42|4289.42|4289.56|4289.56|4289.56|4289.56|4289.42|4289.42|0
1632484080000|2021-09-24 11:48:00|4289.62|4289.62|4289.68|4289.68|4289.68|4289.68|4289.62|4289.62|0
1632484130000|2021-09-24 11:48:50|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|0
1632484140000|2021-09-24 11:49:00|4289.68|4289.68|4289.58|4289.58|4289.72|4289.72|4289.58|4289.58|0
1632484160000|2021-09-24 11:49:20|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1632484180000|2021-09-24 11:49:40|4289.56|4289.56|4289.26|4289.26|4289.56|4289.56|4289.26|4289.26|0
1632484200000|2021-09-24 11:50:00|4289.56|4289.56|4289.65|4289.65|4289.65|4289.65|4289.56|4289.56|0
1632484210000|2021-09-24 11:50:10|4289.35|4289.35|4289.05|4289.05|4289.35|4289.35|4289.05|4289.05|0
1632484220000|2021-09-24 11:50:20|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|0
1632484230000|2021-09-24 11:50:30|4288.78|4288.78|4287.28|4287.28|4288.78|4288.78|4287.28|4287.28|0
1632484240000|2021-09-24 11:50:40|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|0
1632484250000|2021-09-24 11:50:50|4286.53|4286.53|4286.22|4286.22|4286.53|4286.53|4286.22|4286.22|0
1632484260000|2021-09-24 11:51:00|4286.14|4286.14|4286.05|4286.05|4286.14|4286.14|4286.05|4286.05|0
1632484270000|2021-09-24 11:51:10|4285.99|4285.99|4287.14|4287.14|4287.14|4287.14|4285.93|4285.93|0
1632484280000|2021-09-24 11:51:20|4286.84|4286.84|4286.76|4286.76|4286.84|4286.84|4286.76|4286.76|0
1632484290000|2021-09-24 11:51:30|4286.61|4286.61|4286.67|4286.67|4286.67|4286.67|4286.61|4286.61|0
1632484300000|2021-09-24 11:51:40|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|0
1632484310000|2021-09-24 11:51:50|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|0
1632484340000|2021-09-24 11:52:20|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|0
1632484350000|2021-09-24 11:52:30|4286.65|4286.65|4286.54|4286.54|4286.65|4286.65|4286.54|4286.54|0
1632484360000|2021-09-24 11:52:40|4286.48|4286.48|4286.18|4286.18|4286.48|4286.48|4286.18|4286.18|0
1632484380000|2021-09-24 11:53:00|4286.27|4286.27|4286.31|4286.31|4286.31|4286.31|4286.27|4286.27|0
1632484390000|2021-09-24 11:53:10|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|0
1632484400000|2021-09-24 11:53:20|4287.21|4287.21|4287.16|4287.16|4287.21|4287.21|4287.16|4287.16|0
1632484410000|2021-09-24 11:53:30|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|0
1632484430000|2021-09-24 11:53:50|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|0
1632484440000|2021-09-24 11:54:00|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|0
1632484470000|2021-09-24 11:54:30|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|0
1632484480000|2021-09-24 11:54:40|4286.74|4286.74|4286.44|4286.44|4286.74|4286.74|4286.44|4286.44|0
1632484520000|2021-09-24 11:55:20|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|0
1632484530000|2021-09-24 11:55:30|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|0
1632484540000|2021-09-24 11:55:40|4285.73|4285.73|4285.64|4285.64|4285.73|4285.73|4285.64|4285.64|0
1632484550000|2021-09-24 11:55:50|4285.49|4285.49|4285.35|4285.35|4285.49|4285.49|4285.35|4285.35|0
1632484570000|2021-09-24 11:56:10|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|0
1632484580000|2021-09-24 11:56:20|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|0
1632484600000|2021-09-24 11:56:40|4285.86|4285.86|4286.23|4286.23|4286.35|4286.35|4285.86|4285.86|0
1632484630000|2021-09-24 11:57:10|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|4285.87|4285.87|0
1632484650000|2021-09-24 11:57:30|4286.03|4286.03|4286.48|4286.48|4286.48|4286.48|4286.03|4286.03|0
1632484670000|2021-09-24 11:57:50|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|0
1632484720000|2021-09-24 11:58:40|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|0
1632484730000|2021-09-24 11:58:50|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|0
1632484800000|2021-09-24 12:00:00|4285.73|4285.73|4285.54|4285.54|4285.73|4285.73|4285.5|4285.5|0
1632484830000|2021-09-24 12:00:30|4285.24|4285.24|4284.94|4284.94|4285.24|4285.24|4284.94|4284.94|0
1632484840000|2021-09-24 12:00:40|4284.98|4284.98|4284.58|4284.58|4284.98|4284.98|4284.58|4284.58|0
1632484850000|2021-09-24 12:00:50|4284.89|4284.89|4285.19|4285.19|4285.19|4285.19|4284.89|4284.89|0
1632484860000|2021-09-24 12:01:00|4285.49|4285.49|4285.64|4285.64|4285.64|4285.64|4285.49|4285.49|0
1632484870000|2021-09-24 12:01:10|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|0
1632484880000|2021-09-24 12:01:20|4285.03|4285.03|4285.34|4285.34|4285.34|4285.34|4285.03|4285.03|0
1632484910000|2021-09-24 12:01:50|4285.64|4285.64|4285.64|4285.64|4285.64|4285.64|4285.64|4285.64|0
1632484920000|2021-09-24 12:02:00|4285.69|4285.69|4285.78|4285.78|4285.78|4285.78|4285.69|4285.69|0
1632484940000|2021-09-24 12:02:20|4286.08|4286.08|4286.08|4286.08|4286.08|4286.08|4286.08|4286.08|0
1632484980000|2021-09-24 12:03:00|4286.39|4286.39|4286.62|4286.62|4286.62|4286.62|4286.39|4286.39|0
1632484990000|2021-09-24 12:03:10|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|0
1632485020000|2021-09-24 12:03:40|4286.69|4286.69|4286.69|4286.69|4286.69|4286.69|4286.69|4286.69|0
1632485040000|2021-09-24 12:04:00|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|0
1632485060000|2021-09-24 12:04:20|4286.59|4286.59|4286.89|4286.89|4286.89|4286.89|4286.59|4286.59|0
1632485080000|2021-09-24 12:04:40|4286.95|4286.95|4287.4|4287.4|4287.4|4287.4|4286.95|4286.95|0
1632485090000|2021-09-24 12:04:50|4287.7|4287.7|4287.65|4287.65|4287.7|4287.7|4287.65|4287.65|0
1632485100000|2021-09-24 12:05:00|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|0
1632485110000|2021-09-24 12:05:10|4287.8|4287.8|4287.95|4287.95|4287.95|4287.95|4287.8|4287.8|0
1632485120000|2021-09-24 12:05:20|4288.1|4288.1|4288.54|4288.54|4288.54|4288.54|4288.1|4288.1|0
1632485130000|2021-09-24 12:05:30|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|0
1632485140000|2021-09-24 12:05:40|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|0
1632485160000|2021-09-24 12:06:00|4289.42|4289.42|4289.27|4289.27|4289.57|4289.57|4289.27|4289.27|0
1632485170000|2021-09-24 12:06:10|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|0
1632485180000|2021-09-24 12:06:20|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|0
1632485200000|2021-09-24 12:06:40|4289.57|4289.57|4289.87|4289.87|4289.87|4289.87|4289.57|4289.57|0
1632485220000|2021-09-24 12:07:00|4290.48|4290.48|4290.46|4290.46|4290.48|4290.48|4290.46|4290.46|0
1632485260000|2021-09-24 12:07:40|4290.31|4290.31|4290.35|4290.35|4290.35|4290.35|4290.31|4290.31|0
1632485270000|2021-09-24 12:07:50|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|0
1632485280000|2021-09-24 12:08:00|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|0
1632485310000|2021-09-24 12:08:30|4290.51|4290.51|4290.36|4290.36|4290.51|4290.51|4290.36|4290.36|0
1632485320000|2021-09-24 12:08:40|4290.34|4290.34|4289.92|4289.92|4290.34|4290.34|4289.68|4289.68|0
1632485340000|2021-09-24 12:09:00|4289.94|4289.94|4289.64|4289.64|4289.94|4289.94|4289.64|4289.64|0
1632485350000|2021-09-24 12:09:10|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|0
1632485360000|2021-09-24 12:09:20|4289.64|4289.64|4289.94|4289.94|4289.94|4289.94|4289.64|4289.64|0
1632485370000|2021-09-24 12:09:30|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|0
1632485380000|2021-09-24 12:09:40|4289.8|4289.8|4289.76|4289.76|4289.8|4289.8|4289.76|4289.76|0
1632485400000|2021-09-24 12:10:00|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|0
1632485420000|2021-09-24 12:10:20|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|0
1632485450000|2021-09-24 12:10:50|4288.55|4288.55|4288.02|4288.02|4288.55|4288.55|4288.02|4288.02|0
1632485460000|2021-09-24 12:11:00|4287.98|4287.98|4287.93|4287.93|4287.98|4287.98|4287.93|4287.93|0
1632485470000|2021-09-24 12:11:10|4287.09|4287.09|4286.66|4286.66|4287.09|4287.09|4286.66|4286.66|0
1632485480000|2021-09-24 12:11:20|4286.55|4286.55|4286.46|4286.46|4286.55|4286.55|4286.4|4286.4|0
1632485500000|2021-09-24 12:11:40|4286.16|4286.16|4286.37|4286.37|4286.37|4286.37|4286.16|4286.16|0
1632485510000|2021-09-24 12:11:50|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|0
1632485520000|2021-09-24 12:12:00|4286.57|4286.57|4286.74|4286.74|4286.87|4286.87|4286.57|4286.57|0
1632485530000|2021-09-24 12:12:10|4287.05|4287.05|4286.74|4286.74|4287.05|4287.05|4286.74|4286.74|0
1632485560000|2021-09-24 12:12:40|4286.44|4286.44|4285.99|4285.99|4286.44|4286.44|4285.99|4285.99|0
1632485590000|2021-09-24 12:13:10|4286.14|4286.14|4286.29|4286.29|4286.29|4286.29|4286.14|4286.14|0
1632485600000|2021-09-24 12:13:20|4286.24|4286.24|4286.12|4286.12|4286.24|4286.24|4286.12|4286.12|0
1632485620000|2021-09-24 12:13:40|4285.99|4285.99|4285.94|4285.94|4285.99|4285.99|4285.94|4285.94|0
1632485630000|2021-09-24 12:13:50|4285.34|4285.34|4285.49|4285.49|4285.49|4285.49|4285.19|4285.19|0
1632485640000|2021-09-24 12:14:00|4285.55|4285.55|4284.97|4284.97|4285.55|4285.55|4284.67|4284.67|0
1632485650000|2021-09-24 12:14:10|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|0
1632485660000|2021-09-24 12:14:20|4285.45|4285.45|4285.54|4285.54|4285.54|4285.54|4285.45|4285.45|0
1632485670000|2021-09-24 12:14:30|4285.6|4285.6|4284.96|4284.96|4285.6|4285.6|4284.96|4284.96|0
1632485680000|2021-09-24 12:14:40|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|0
1632485700000|2021-09-24 12:15:00|4285.11|4285.11|4285.24|4285.24|4285.24|4285.24|4285.11|4285.11|0
1632485710000|2021-09-24 12:15:10|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|0
1632485740000|2021-09-24 12:15:40|4285.72|4285.72|4285.42|4285.42|4285.72|4285.72|4285.42|4285.42|0
1632485760000|2021-09-24 12:16:00|4286.02|4286.02|4285.18|4285.18|4286.02|4286.02|4285.18|4285.18|0
1632485820000|2021-09-24 12:17:00|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|0
1632485830000|2021-09-24 12:17:10|4286.71|4286.71|4286.75|4286.75|4286.75|4286.75|4286.71|4286.71|0
1632485840000|2021-09-24 12:17:20|4286.9|4286.9|4287.05|4287.05|4287.05|4287.05|4286.9|4286.9|0
1632485850000|2021-09-24 12:17:30|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|0
1632485860000|2021-09-24 12:17:40|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|0
1632485910000|2021-09-24 12:18:30|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|0
1632485920000|2021-09-24 12:18:40|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|0
1632485930000|2021-09-24 12:18:50|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|0
1632485950000|2021-09-24 12:19:10|4287.53|4287.53|4287.56|4287.56|4287.56|4287.56|4287.53|4287.53|0
1632485960000|2021-09-24 12:19:20|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|0
1632485970000|2021-09-24 12:19:30|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|0
1632485980000|2021-09-24 12:19:40|4288.12|4288.12|4288.3|4288.3|4288.3|4288.3|4288.12|4288.12|0
1632485990000|2021-09-24 12:19:50|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|0
1632486030000|2021-09-24 12:20:30|4287.85|4287.85|4287.7|4287.7|4287.85|4287.85|4287.7|4287.7|0
1632486040000|2021-09-24 12:20:40|4287.85|4287.85|4288.75|4288.75|4288.75|4288.75|4287.85|4287.85|0
1632486080000|2021-09-24 12:21:20|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|0
1632486110000|2021-09-24 12:21:50|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|0
1632486120000|2021-09-24 12:22:00|4288.75|4288.75|4288.75|4288.75|4288.75|4288.75|4288.75|4288.75|0
1632486140000|2021-09-24 12:22:20|4289.05|4289.05|4289.14|4289.14|4289.14|4289.14|4289.05|4289.05|0
1632486150000|2021-09-24 12:22:30|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|0
1632486200000|2021-09-24 12:23:20|4289.44|4289.44|4289.5|4289.5|4289.5|4289.5|4289.44|4289.44|0
1632486220000|2021-09-24 12:23:40|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|0
1632486240000|2021-09-24 12:24:00|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|0
1632486260000|2021-09-24 12:24:20|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|0
1632486270000|2021-09-24 12:24:30|4289.74|4289.74|4290.73|4290.73|4290.73|4290.73|4289.74|4289.74|0
1632486280000|2021-09-24 12:24:40|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|0
1632486300000|2021-09-24 12:25:00|4290.78|4290.78|4290.24|4290.24|4290.78|4290.78|4290.18|4290.18|0
1632486310000|2021-09-24 12:25:10|4290.29|4290.29|4290.02|4290.02|4290.29|4290.29|4290.02|4290.02|0
1632486330000|2021-09-24 12:25:30|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|0
1632486360000|2021-09-24 12:26:00|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|0
1632486370000|2021-09-24 12:26:10|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|0
1632486400000|2021-09-24 12:26:40|4290.57|4290.57|4290.71|4290.71|4290.71|4290.71|4290.57|4290.57|0
1632486420000|2021-09-24 12:27:00|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|0
1632486430000|2021-09-24 12:27:10|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|0
1632486470000|2021-09-24 12:27:50|4291.01|4291.01|4290.99|4290.99|4291.01|4291.01|4290.94|4290.94|0
1632486480000|2021-09-24 12:28:00|4290.9|4290.9|4290.94|4290.94|4290.94|4290.94|4290.9|4290.9|0
1632486490000|2021-09-24 12:28:10|4291.03|4291.03|4291.33|4291.33|4291.33|4291.33|4291.03|4291.03|0
1632486510000|2021-09-24 12:28:30|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|0
1632486540000|2021-09-24 12:29:00|4291.58|4291.58|4291.58|4291.58|4291.58|4291.58|4291.58|4291.58|0
1632486560000|2021-09-24 12:29:20|4291.54|4291.54|4291.69|4291.69|4291.69|4291.69|4291.54|4291.54|0
1632486570000|2021-09-24 12:29:30|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|0
1632486580000|2021-09-24 12:29:40|4291.5|4291.5|4291.27|4291.27|4291.5|4291.5|4291.27|4291.27|0
1632486600000|2021-09-24 12:30:00|4291.15|4291.15|4290.8|4290.8|4291.15|4291.15|4290.8|4290.8|0
1632486620000|2021-09-24 12:30:20|4290.2|4290.2|4290.09|4290.09|4290.2|4290.2|4290.09|4290.09|0
1632486630000|2021-09-24 12:30:30|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|0
1632486660000|2021-09-24 12:31:00|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|0
1632486670000|2021-09-24 12:31:10|4290.54|4290.54|4290.63|4290.63|4290.63|4290.63|4290.54|4290.54|0
1632486690000|2021-09-24 12:31:30|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|0
1632486730000|2021-09-24 12:32:10|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|0
1632486740000|2021-09-24 12:32:20|4290.61|4290.61|4290.59|4290.59|4290.61|4290.61|4290.59|4290.59|0
1632486770000|2021-09-24 12:32:50|4290.28|4290.28|4290.28|4290.28|4290.28|4290.28|4290.28|4290.28|0
1632486780000|2021-09-24 12:33:00|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|0
1632486790000|2021-09-24 12:33:10|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|0
1632486820000|2021-09-24 12:33:40|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|0
1632486830000|2021-09-24 12:33:50|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|0
1632486840000|2021-09-24 12:34:00|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|0
1632486860000|2021-09-24 12:34:20|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|0
1632486880000|2021-09-24 12:34:40|4290.55|4290.55|4290.51|4290.51|4290.55|4290.55|4290.51|4290.51|0
1632486890000|2021-09-24 12:34:50|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|0
1632486910000|2021-09-24 12:35:10|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|0
1632486920000|2021-09-24 12:35:20|4291.02|4291.02|4291.02|4291.02|4291.33|4291.33|4291.02|4291.02|0
1632486960000|2021-09-24 12:36:00|4291.17|4291.17|4291.41|4291.41|4291.41|4291.41|4291.17|4291.17|0
1632486970000|2021-09-24 12:36:10|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|0
1632486980000|2021-09-24 12:36:20|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|0
1632486990000|2021-09-24 12:36:30|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|0
1632487000000|2021-09-24 12:36:40|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|0
1632487020000|2021-09-24 12:37:00|4291.76|4291.76|4291.37|4291.37|4291.76|4291.76|4291.37|4291.37|0
1632487040000|2021-09-24 12:37:20|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|0
1632487070000|2021-09-24 12:37:50|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|0
1632487080000|2021-09-24 12:38:00|4291.54|4291.54|4291.73|4291.73|4291.84|4291.84|4291.54|4291.54|0
1632487100000|2021-09-24 12:38:20|4291.71|4291.71|4291.68|4291.68|4291.71|4291.71|4291.68|4291.68|0
1632487140000|2021-09-24 12:39:00|4291.66|4291.66|4291.96|4291.96|4291.96|4291.96|4291.66|4291.66|0
1632487150000|2021-09-24 12:39:10|4292.26|4292.26|4292.57|4292.57|4292.57|4292.57|4292.26|4292.26|0
1632487190000|2021-09-24 12:39:50|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|0
1632487200000|2021-09-24 12:40:00|4292.69|4292.69|4292.46|4292.46|4292.69|4292.69|4292.46|4292.46|0
1632487210000|2021-09-24 12:40:10|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|0
1632487270000|2021-09-24 12:41:10|4292.61|4292.61|4292.16|4292.16|4292.61|4292.61|4292.16|4292.16|0
1632487280000|2021-09-24 12:41:20|4292.01|4292.01|4291.11|4291.11|4292.04|4292.04|4291.11|4291.11|0
1632487290000|2021-09-24 12:41:30|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|0
1632487320000|2021-09-24 12:42:00|4290.86|4290.86|4290.81|4290.81|4290.86|4290.86|4290.81|4290.81|0
1632487330000|2021-09-24 12:42:10|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|0
1632487350000|2021-09-24 12:42:30|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|0
1632487360000|2021-09-24 12:42:40|4290.74|4290.74|4290.99|4290.99|4291.04|4291.04|4290.74|4290.74|0
1632487370000|2021-09-24 12:42:50|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|0
1632487380000|2021-09-24 12:43:00|4290.38|4290.38|4290.1|4290.1|4290.38|4290.38|4290.1|4290.1|0
1632487390000|2021-09-24 12:43:10|4290.21|4290.21|4290.43|4290.43|4290.43|4290.43|4290.21|4290.21|0
1632487400000|2021-09-24 12:43:20|4290.45|4290.45|4291.35|4291.35|4291.35|4291.35|4290.45|4290.45|0
1632487410000|2021-09-24 12:43:30|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|0
1632487430000|2021-09-24 12:43:50|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|0
1632487440000|2021-09-24 12:44:00|4290.91|4290.91|4290.86|4290.86|4290.91|4290.91|4290.86|4290.86|0
1632487490000|2021-09-24 12:44:50|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|0
1632487500000|2021-09-24 12:45:00|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|0
1632487510000|2021-09-24 12:45:10|4291.16|4291.16|4291.16|4291.16|4291.16|4291.16|4291.16|4291.16|0
1632487530000|2021-09-24 12:45:30|4290.86|4290.86|4290.56|4290.56|4290.86|4290.86|4290.56|4290.56|0
1632487540000|2021-09-24 12:45:40|4290.51|4290.51|4290.49|4290.49|4290.51|4290.51|4290.49|4290.49|0
1632487590000|2021-09-24 12:46:30|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|0
1632487610000|2021-09-24 12:46:50|4290.63|4290.63|4290.63|4290.63|4290.93|4290.93|4290.63|4290.63|0
1632487620000|2021-09-24 12:47:00|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|0
1632487630000|2021-09-24 12:47:10|4290.47|4290.47|4290.51|4290.51|4290.51|4290.51|4290.47|4290.47|0
1632487650000|2021-09-24 12:47:30|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|0
1632487660000|2021-09-24 12:47:40|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|0
1632487690000|2021-09-24 12:48:10|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|0
1632487700000|2021-09-24 12:48:20|4290.77|4290.77|4290.71|4290.71|4290.77|4290.77|4290.71|4290.71|0
1632487720000|2021-09-24 12:48:40|4291.01|4291.01|4290.71|4290.71|4291.01|4291.01|4290.71|4290.71|0
1632487740000|2021-09-24 12:49:00|4290.41|4290.41|4290.41|4290.41|4290.41|4290.41|4290.39|4290.39|0
1632487750000|2021-09-24 12:49:10|4290.5|4290.5|4289.7|4289.7|4290.5|4290.5|4289.7|4289.7|0
1632487770000|2021-09-24 12:49:30|4290|4290|4290.09|4290.09|4290.09|4290.09|4290|4290|0
1632487780000|2021-09-24 12:49:40|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|0
1632487790000|2021-09-24 12:49:50|4290.35|4290.35|4290.65|4290.65|4290.65|4290.65|4290.35|4290.35|0
1632487800000|2021-09-24 12:50:00|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|0
1632487810000|2021-09-24 12:50:10|4290.44|4290.44|4289.94|4289.94|4290.44|4290.44|4289.94|4289.94|0
1632487820000|2021-09-24 12:50:20|4289.99|4289.99|4289.94|4289.94|4289.99|4289.99|4289.94|4289.94|0
1632487840000|2021-09-24 12:50:40|4288.73|4288.73|4288.58|4288.58|4288.73|4288.73|4288.58|4288.58|0
1632487850000|2021-09-24 12:50:50|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|0
1632487870000|2021-09-24 12:51:10|4288.35|4288.35|4288.44|4288.44|4288.44|4288.44|4288.35|4288.35|0
1632487900000|2021-09-24 12:51:40|4289.04|4289.04|4289.04|4289.04|4289.04|4289.04|4289.04|4289.04|0
1632487910000|2021-09-24 12:51:50|4288.74|4288.74|4288.58|4288.58|4288.74|4288.74|4288.44|4288.44|0
1632487920000|2021-09-24 12:52:00|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|0
1632487930000|2021-09-24 12:52:10|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|0
1632487950000|2021-09-24 12:52:30|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|0
1632487970000|2021-09-24 12:52:50|4289.58|4289.58|4290.07|4290.07|4290.07|4290.07|4289.58|4289.58|0
1632487980000|2021-09-24 12:53:00|4290.11|4290.11|4290.28|4290.28|4290.28|4290.28|4290.11|4290.11|0
1632487990000|2021-09-24 12:53:10|4290.16|4290.16|4290.45|4290.45|4290.45|4290.45|4290.16|4290.16|0
1632488000000|2021-09-24 12:53:20|4290.42|4290.42|4290.4|4290.4|4290.42|4290.42|4290.4|4290.4|0
1632488010000|2021-09-24 12:53:30|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|0
1632488020000|2021-09-24 12:53:40|4289.91|4289.91|4289.01|4289.01|4289.91|4289.91|4289.01|4289.01|0
1632488040000|2021-09-24 12:54:00|4289.1|4289.1|4288.8|4288.8|4289.1|4289.1|4288.8|4288.8|0
1632488050000|2021-09-24 12:54:10|4288.78|4288.78|4288.66|4288.66|4288.78|4288.78|4288.66|4288.66|0
1632488080000|2021-09-24 12:54:40|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|0
1632488090000|2021-09-24 12:54:50|4288.59|4288.59|4288.47|4288.47|4288.59|4288.59|4288.47|4288.47|0
1632488100000|2021-09-24 12:55:00|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|0
1632488110000|2021-09-24 12:55:10|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|0
1632488120000|2021-09-24 12:55:20|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|0
1632488140000|2021-09-24 12:55:40|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|0
1632488150000|2021-09-24 12:55:50|4288.71|4288.71|4288.52|4288.52|4288.82|4288.82|4288.52|4288.52|0
1632488160000|2021-09-24 12:56:00|4288.58|4288.58|4288.61|4288.61|4288.73|4288.73|4288.58|4288.58|0
1632488170000|2021-09-24 12:56:10|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|0
1632488180000|2021-09-24 12:56:20|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|0
1632488200000|2021-09-24 12:56:40|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|0
1632488210000|2021-09-24 12:56:50|4288.58|4288.58|4288.28|4288.28|4288.58|4288.58|4288.28|4288.28|0
1632488230000|2021-09-24 12:57:10|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|0
1632488240000|2021-09-24 12:57:20|4288.43|4288.43|4288.73|4288.73|4288.73|4288.73|4288.43|4288.43|0
1632488270000|2021-09-24 12:57:50|4288.79|4288.79|4289.41|4289.41|4289.41|4289.41|4288.79|4288.79|0
1632488280000|2021-09-24 12:58:00|4289.43|4289.43|4289.65|4289.65|4289.65|4289.65|4289.43|4289.43|0
1632488290000|2021-09-24 12:58:10|4289.71|4289.71|4289.77|4289.77|4289.79|4289.79|4289.68|4289.68|0
1632488300000|2021-09-24 12:58:20|4289.66|4289.66|4289.72|4289.72|4289.72|4289.72|4289.6|4289.6|0
1632488310000|2021-09-24 12:58:30|4289.77|4289.77|4289.82|4289.82|4289.82|4289.82|4289.77|4289.77|0
1632488320000|2021-09-24 12:58:40|4289.99|4289.99|4289.93|4289.93|4289.99|4289.99|4289.87|4289.87|0
1632488330000|2021-09-24 12:58:50|4289.99|4289.99|4290.04|4290.04|4290.04|4290.04|4289.99|4289.99|0
1632488340000|2021-09-24 12:59:00|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|0
1632488350000|2021-09-24 12:59:10|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|0
1632488360000|2021-09-24 12:59:20|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|0
1632488370000|2021-09-24 12:59:30|4289.83|4289.83|4290.13|4290.13|4290.13|4290.13|4289.83|4289.83|0
1632488390000|2021-09-24 12:59:50|4290.19|4290.19|4290.13|4290.13|4290.19|4290.19|4290.07|4290.07|0
1632488400000|2021-09-24 13:00:00|4290.43|4290.43|4290.43|4290.43|4290.49|4290.49|4290.43|4290.43|0
1632488410000|2021-09-24 13:00:10|4290.13|4290.13|4290.73|4290.73|4290.73|4290.73|4290.13|4290.13|0
1632488420000|2021-09-24 13:00:20|4290.87|4290.87|4291.25|4291.25|4291.29|4291.29|4290.87|4290.87|0
1632488430000|2021-09-24 13:00:30|4291.31|4291.31|4291.25|4291.25|4291.36|4291.36|4291.25|4291.25|0
1632488440000|2021-09-24 13:00:40|4290.95|4290.95|4291.25|4291.25|4291.25|4291.25|4290.95|4290.95|0
1632488450000|2021-09-24 13:00:50|4291.19|4291.19|4290.79|4290.79|4291.19|4291.19|4290.79|4290.79|0
1632488460000|2021-09-24 13:01:00|4290.75|4290.75|4290.77|4290.77|4290.89|4290.89|4290.58|4290.58|0
1632488470000|2021-09-24 13:01:10|4290.86|4290.86|4291.23|4291.23|4291.41|4291.41|4290.81|4290.81|0
1632488480000|2021-09-24 13:01:20|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|0
1632488500000|2021-09-24 13:01:40|4291.32|4291.32|4291.18|4291.18|4291.32|4291.32|4291.18|4291.18|0
1632488510000|2021-09-24 13:01:50|4291.48|4291.48|4291.18|4291.18|4291.48|4291.48|4291.18|4291.18|0
1632488520000|2021-09-24 13:02:00|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|0
1632488530000|2021-09-24 13:02:10|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|0
1632488540000|2021-09-24 13:02:20|4291|4291|4291.06|4291.06|4291.06|4291.06|4291|4291|0
1632488560000|2021-09-24 13:02:40|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|0
1632488570000|2021-09-24 13:02:50|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|0
1632488580000|2021-09-24 13:03:00|4291|4291|4290.97|4290.97|4291.27|4291.27|4290.94|4290.94|0
1632488590000|2021-09-24 13:03:10|4290.66|4290.66|4290.96|4290.96|4290.96|4290.96|4290.66|4290.66|0
1632488600000|2021-09-24 13:03:20|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|0
1632488620000|2021-09-24 13:03:40|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|0
1632488650000|2021-09-24 13:04:10|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|0
1632488660000|2021-09-24 13:04:20|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|0
1632488670000|2021-09-24 13:04:30|4291.04|4291.04|4291.19|4291.19|4291.19|4291.19|4291.04|4291.04|0
1632488680000|2021-09-24 13:04:40|4291.21|4291.21|4291.33|4291.33|4291.33|4291.33|4291.21|4291.21|0
1632488700000|2021-09-24 13:05:00|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|0
1632488710000|2021-09-24 13:05:10|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|0
1632488720000|2021-09-24 13:05:20|4291.08|4291.08|4291.02|4291.02|4291.08|4291.08|4291.02|4291.02|0
1632488740000|2021-09-24 13:05:40|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|0
1632488760000|2021-09-24 13:06:00|4291.32|4291.32|4291.02|4291.02|4291.32|4291.32|4291.02|4291.02|0
1632488770000|2021-09-24 13:06:10|4291.93|4291.93|4291.63|4291.63|4291.93|4291.93|4291.63|4291.63|0
1632488780000|2021-09-24 13:06:20|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|0
1632488790000|2021-09-24 13:06:30|4291.21|4291.21|4290.76|4290.76|4291.21|4291.21|4290.76|4290.76|0
1632488810000|2021-09-24 13:06:50|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|0
1632488820000|2021-09-24 13:07:00|4290.5|4290.5|4290.75|4290.75|4290.75|4290.75|4290.44|4290.44|0
1632488830000|2021-09-24 13:07:10|4290.44|4290.44|4290.36|4290.36|4290.44|4290.44|4290.36|4290.36|0
1632488840000|2021-09-24 13:07:20|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|0
1632488890000|2021-09-24 13:08:10|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|0
1632488900000|2021-09-24 13:08:20|4290.82|4290.82|4290.22|4290.22|4290.82|4290.82|4290.22|4290.22|0
1632488940000|2021-09-24 13:09:00|4290.36|4290.36|4291.11|4291.11|4291.11|4291.11|4290.22|4290.22|0
1632488960000|2021-09-24 13:09:20|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|0
1632488970000|2021-09-24 13:09:30|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|0
1632488980000|2021-09-24 13:09:40|4290.72|4290.72|4290.42|4290.42|4290.72|4290.72|4290.42|4290.42|0
1632488990000|2021-09-24 13:09:50|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|0
1632489000000|2021-09-24 13:10:00|4290.32|4290.32|4289.31|4289.31|4290.32|4290.32|4289.31|4289.31|0
1632489010000|2021-09-24 13:10:10|4288.7|4288.7|4288.44|4288.44|4288.77|4288.77|4288.44|4288.44|0
1632489030000|2021-09-24 13:10:30|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1632489040000|2021-09-24 13:10:40|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|0
1632489070000|2021-09-24 13:11:10|4287.5|4287.5|4287.55|4287.55|4287.55|4287.55|4287.5|4287.5|0
1632489080000|2021-09-24 13:11:20|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|0
1632489100000|2021-09-24 13:11:40|4287.51|4287.51|4287.16|4287.16|4287.51|4287.51|4287.16|4287.16|0
1632489120000|2021-09-24 13:12:00|4287.25|4287.25|4287.24|4287.24|4287.55|4287.55|4287.24|4287.24|0
1632489140000|2021-09-24 13:12:20|4287.1|4287.1|4286.79|4286.79|4287.1|4287.1|4286.79|4286.79|0
1632489160000|2021-09-24 13:12:40|4286.19|4286.19|4286.19|4286.19|4286.19|4286.19|4286.19|4286.19|0
1632489180000|2021-09-24 13:13:00|4286.17|4286.17|4286.47|4286.47|4286.77|4286.77|4286.17|4286.17|0
1632489210000|2021-09-24 13:13:30|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|0
1632489220000|2021-09-24 13:13:40|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|0
1632489240000|2021-09-24 13:14:00|4287.23|4287.23|4287.53|4287.53|4287.53|4287.53|4287.23|4287.23|0
1632489250000|2021-09-24 13:14:10|4287.68|4287.68|4287.37|4287.37|4287.68|4287.68|4287.37|4287.37|0
1632489270000|2021-09-24 13:14:30|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|0
1632489280000|2021-09-24 13:14:40|4287.47|4287.47|4287.5|4287.5|4287.53|4287.53|4287.47|4287.47|0
1632489290000|2021-09-24 13:14:50|4287.39|4287.39|4287.28|4287.28|4287.39|4287.39|4287.28|4287.28|0
1632489300000|2021-09-24 13:15:00|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|0
1632489310000|2021-09-24 13:15:10|4287|4287|4287.71|4287.71|4287.71|4287.71|4287|4287|0
1632489330000|2021-09-24 13:15:30|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|0
1632489350000|2021-09-24 13:15:50|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|0
1632489380000|2021-09-24 13:16:20|4287.78|4287.78|4287.42|4287.42|4287.78|4287.78|4287.42|4287.42|0
1632489390000|2021-09-24 13:16:30|4287.45|4287.45|4287.47|4287.47|4287.47|4287.47|4287.45|4287.45|0
1632489400000|2021-09-24 13:16:40|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|0
1632489430000|2021-09-24 13:17:10|4287.79|4287.79|4287.77|4287.77|4287.79|4287.79|4287.77|4287.77|0
1632489450000|2021-09-24 13:17:30|4287.92|4287.92|4288.22|4288.22|4288.22|4288.22|4287.92|4287.92|0
1632489460000|2021-09-24 13:17:40|4288.2|4288.2|4288.25|4288.25|4288.25|4288.25|4288.2|4288.2|0
1632489480000|2021-09-24 13:18:00|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|0
1632489510000|2021-09-24 13:18:30|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|0
1632489520000|2021-09-24 13:18:40|4288.45|4288.45|4288.75|4288.75|4288.75|4288.75|4288.45|4288.45|0
1632489540000|2021-09-24 13:19:00|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|0
1632489550000|2021-09-24 13:19:10|4288.84|4288.84|4288.8|4288.8|4288.84|4288.84|4288.75|4288.75|0
1632489560000|2021-09-24 13:19:20|4288.76|4288.76|4288.72|4288.72|4288.76|4288.76|4288.72|4288.72|0
1632489590000|2021-09-24 13:19:50|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|0
1632489600000|2021-09-24 13:20:00|4288.85|4288.85|4288.52|4288.52|4288.85|4288.85|4288.52|4288.52|0
1632489610000|2021-09-24 13:20:10|4288.07|4288.07|4287.18|4287.18|4288.07|4288.07|4287.18|4287.18|0
1632489620000|2021-09-24 13:20:20|4286.58|4286.58|4286.76|4286.76|4286.76|4286.76|4286.46|4286.46|0
1632489630000|2021-09-24 13:20:30|4286.46|4286.46|4287.01|4287.01|4287.06|4287.06|4286.46|4286.46|0
1632489660000|2021-09-24 13:21:00|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|0
1632489670000|2021-09-24 13:21:10|4287.03|4287.03|4287.18|4287.18|4287.18|4287.18|4287.03|4287.03|0
1632489690000|2021-09-24 13:21:30|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|0
1632489700000|2021-09-24 13:21:40|4287.13|4287.13|4287.39|4287.39|4287.39|4287.39|4287.13|4287.13|0
1632489710000|2021-09-24 13:21:50|4287.69|4287.69|4287.76|4287.76|4287.76|4287.76|4287.69|4287.69|0
1632489720000|2021-09-24 13:22:00|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|0
1632489730000|2021-09-24 13:22:10|4287.88|4287.88|4287.82|4287.82|4287.88|4287.88|4287.82|4287.82|0
1632489740000|2021-09-24 13:22:20|4287.52|4287.52|4287.43|4287.43|4287.52|4287.52|4287.43|4287.43|0
1632489750000|2021-09-24 13:22:30|4287.73|4287.73|4287.73|4287.73|4287.73|4287.73|4287.73|4287.73|0
1632489770000|2021-09-24 13:22:50|4287.88|4287.88|4288.22|4288.22|4288.22|4288.22|4287.88|4287.88|0
1632489780000|2021-09-24 13:23:00|4287.92|4287.92|4287.49|4287.49|4287.92|4287.92|4287.49|4287.49|0
1632489790000|2021-09-24 13:23:10|4287.79|4287.79|4287.83|4287.83|4287.83|4287.83|4287.79|4287.79|0
1632489800000|2021-09-24 13:23:20|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|0
1632489840000|2021-09-24 13:24:00|4287.83|4287.83|4287.49|4287.49|4287.83|4287.83|4287.49|4287.49|0
1632489850000|2021-09-24 13:24:10|4287.18|4287.18|4286.88|4286.88|4287.18|4287.18|4286.88|4286.88|0
1632489870000|2021-09-24 13:24:30|4287.18|4287.18|4287.4|4287.4|4287.7|4287.7|4287.18|4287.18|0
1632489890000|2021-09-24 13:24:50|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|0
1632489900000|2021-09-24 13:25:00|4287.51|4287.51|4286.77|4286.77|4287.57|4287.57|4286.72|4286.72|0
1632489910000|2021-09-24 13:25:10|4286.75|4286.75|4286.6|4286.6|4286.86|4286.86|4286.56|4286.56|0
1632489920000|2021-09-24 13:25:20|4286.9|4286.9|4287.21|4287.21|4287.21|4287.21|4286.9|4286.9|0
1632489940000|2021-09-24 13:25:40|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|0
1632489950000|2021-09-24 13:25:50|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|0
1632489960000|2021-09-24 13:26:00|4287.25|4287.25|4287.44|4287.44|4287.44|4287.44|4287.25|4287.25|0
1632489970000|2021-09-24 13:26:10|4287.4|4287.4|4287.51|4287.51|4287.51|4287.51|4287.4|4287.4|0
1632489980000|2021-09-24 13:26:20|4287.57|4287.57|4287.51|4287.51|4287.57|4287.57|4287.51|4287.51|0
1632490000000|2021-09-24 13:26:40|4287.9|4287.9|4288.02|4288.02|4288.02|4288.02|4287.9|4287.9|0
1632490010000|2021-09-24 13:26:50|4287.98|4287.98|4287.98|4287.98|4288.04|4288.04|4287.98|4287.98|0
1632490020000|2021-09-24 13:27:00|4287.92|4287.92|4288.17|4288.17|4288.22|4288.22|4287.92|4287.92|0
1632490030000|2021-09-24 13:27:10|4288.28|4288.28|4288.34|4288.34|4288.34|4288.34|4288.28|4288.28|0
1632490050000|2021-09-24 13:27:30|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|0
1632490060000|2021-09-24 13:27:40|4288.45|4288.45|4288.75|4288.75|4288.75|4288.75|4288.45|4288.45|0
1632490080000|2021-09-24 13:28:00|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|0
1632490090000|2021-09-24 13:28:10|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|0
1632490100000|2021-09-24 13:28:20|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|0
1632490120000|2021-09-24 13:28:40|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|0
1632490140000|2021-09-24 13:29:00|4288.68|4288.68|4288.68|4288.68|4288.68|4288.68|4288.68|4288.68|0
1632490170000|2021-09-24 13:29:30|4288.77|4288.77|4288.86|4288.86|4288.86|4288.86|4288.77|4288.77|0
1632490180000|2021-09-24 13:29:40|4288.95|4288.95|4288.86|4288.86|4288.95|4288.95|4288.86|4288.86|0
1632490190000|2021-09-24 13:29:50|4288.95|4288.95|4289.23|4289.23|4289.23|4289.23|4288.86|4288.86|0
1632490200000|2021-09-24 13:30:00|4289.09|4289.09|4290.31|4290.31|4290.91|4290.91|4288.2|4288.2|0
1632490210000|2021-09-24 13:30:10|4290.4|4290.4|4292.62|4292.62|4292.62|4292.62|4290.4|4290.4|0
1632490220000|2021-09-24 13:30:20|4292.02|4292.02|4292.66|4292.66|4292.66|4292.66|4292.02|4292.02|0
1632490230000|2021-09-24 13:30:30|4292.36|4292.36|4292.66|4292.66|4292.66|4292.66|4292.06|4292.06|0
1632490240000|2021-09-24 13:30:40|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|0
1632490250000|2021-09-24 13:30:50|4292.06|4292.06|4291.72|4291.72|4292.1|4292.1|4291.72|4291.72|0
1632490260000|2021-09-24 13:31:00|4291.54|4291.54|4290.95|4290.95|4291.73|4291.73|4290.65|4290.65|0
1632490270000|2021-09-24 13:31:10|4291.04|4291.04|4291.34|4291.34|4291.64|4291.64|4291.04|4291.04|0
1632490280000|2021-09-24 13:31:20|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|0
1632490290000|2021-09-24 13:31:30|4291.34|4291.34|4291.31|4291.31|4291.34|4291.34|4291.19|4291.19|0
1632490300000|2021-09-24 13:31:40|4291.42|4291.42|4291.18|4291.18|4291.48|4291.48|4291.18|4291.18|0
1632490310000|2021-09-24 13:31:50|4290.57|4290.57|4291.21|4291.21|4291.51|4291.51|4290.57|4290.57|0
1632490320000|2021-09-24 13:32:00|4291.51|4291.51|4291.52|4291.52|4291.54|4291.54|4291.43|4291.43|0
1632490330000|2021-09-24 13:32:10|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|0
1632490340000|2021-09-24 13:32:20|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|0
1632490350000|2021-09-24 13:32:30|4291.1|4291.1|4290.81|4290.81|4291.1|4291.1|4290.81|4290.81|0
1632490370000|2021-09-24 13:32:50|4291.11|4291.11|4291.71|4291.71|4291.71|4291.71|4291.11|4291.11|0
1632490380000|2021-09-24 13:33:00|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|0
1632490390000|2021-09-24 13:33:10|4292.31|4292.31|4292.14|4292.14|4292.31|4292.31|4292.06|4292.06|0
1632490400000|2021-09-24 13:33:20|4292.16|4292.16|4292.31|4292.31|4292.31|4292.31|4292.16|4292.16|0
1632490410000|2021-09-24 13:33:30|4293.21|4293.21|4293.1|4293.1|4293.7|4293.7|4293.1|4293.1|0
1632490420000|2021-09-24 13:33:40|4293.04|4293.04|4292.91|4292.91|4293.04|4293.04|4292.87|4292.87|0
1632490430000|2021-09-24 13:33:50|4292.85|4292.85|4293.04|4293.04|4293.04|4293.04|4292.85|4292.85|0
1632490440000|2021-09-24 13:34:00|4293.08|4293.08|4293.17|4293.17|4293.17|4293.17|4293.08|4293.08|0
1632490450000|2021-09-24 13:34:10|4293.19|4293.19|4292.89|4292.89|4293.19|4293.19|4292.89|4292.89|0
1632490460000|2021-09-24 13:34:20|4293.19|4293.19|4293.27|4293.27|4293.27|4293.27|4293.19|4293.19|0
1632490480000|2021-09-24 13:34:40|4292.83|4292.83|4292.74|4292.74|4292.83|4292.83|4292.74|4292.74|0
1632490490000|2021-09-24 13:34:50|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|0
1632490500000|2021-09-24 13:35:00|4292.76|4292.76|4292.46|4292.46|4292.76|4292.76|4292.16|4292.16|0
1632490510000|2021-09-24 13:35:10|4292.39|4292.39|4292.73|4292.73|4293.34|4293.34|4292.39|4292.39|0
1632490520000|2021-09-24 13:35:20|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|0
1632490530000|2021-09-24 13:35:30|4292.34|4292.34|4292.16|4292.16|4292.34|4292.34|4292.16|4292.16|0
1632490540000|2021-09-24 13:35:40|4292.25|4292.25|4291.66|4291.66|4292.25|4292.25|4291.66|4291.66|0
1632490550000|2021-09-24 13:35:50|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|0
1632490560000|2021-09-24 13:36:00|4292.56|4292.56|4292.54|4292.54|4292.6|4292.6|4292.47|4292.47|0
1632490570000|2021-09-24 13:36:10|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|0
1632490580000|2021-09-24 13:36:20|4292.56|4292.56|4292.7|4292.7|4292.7|4292.7|4291.64|4291.64|0
1632490590000|2021-09-24 13:36:30|4292.65|4292.65|4293.55|4293.55|4293.55|4293.55|4292.65|4292.65|0
1632490600000|2021-09-24 13:36:40|4293.64|4293.64|4293.19|4293.19|4293.64|4293.64|4292.59|4292.59|0
1632490610000|2021-09-24 13:36:50|4293.24|4293.24|4292.99|4292.99|4293.24|4293.24|4292.94|4292.94|0
1632490640000|2021-09-24 13:37:20|4292.69|4292.69|4293.29|4293.29|4293.29|4293.29|4292.69|4292.69|0
1632490650000|2021-09-24 13:37:30|4293.59|4293.59|4293.83|4293.83|4293.89|4293.89|4293.59|4293.59|0
1632490660000|2021-09-24 13:37:40|4293.98|4293.98|4292.63|4292.63|4293.98|4293.98|4292.63|4292.63|0
1632490670000|2021-09-24 13:37:50|4292.33|4292.33|4292.63|4292.63|4292.63|4292.63|4292.33|4292.33|0
1632490680000|2021-09-24 13:38:00|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|0
1632490690000|2021-09-24 13:38:10|4292.29|4292.29|4291.71|4291.71|4292.29|4292.29|4291.71|4291.71|0
1632490700000|2021-09-24 13:38:20|4292.01|4292.01|4292.05|4292.05|4292.05|4292.05|4292.01|4292.01|0
1632490710000|2021-09-24 13:38:30|4292.11|4292.11|4292.02|4292.02|4292.11|4292.11|4292.02|4292.02|0
1632490720000|2021-09-24 13:38:40|4291.42|4291.42|4291.36|4291.36|4291.42|4291.42|4291.31|4291.31|0
1632490730000|2021-09-24 13:38:50|4291.21|4291.21|4291.35|4291.35|4291.35|4291.35|4290.32|4290.32|0
1632490740000|2021-09-24 13:39:00|4291.06|4291.06|4290.28|4290.28|4291.06|4291.06|4290.28|4290.28|0
1632490750000|2021-09-24 13:39:10|4290.58|4290.58|4291.03|4291.03|4291.03|4291.03|4290.58|4290.58|0
1632490760000|2021-09-24 13:39:20|4290.99|4290.99|4291.14|4291.14|4291.14|4291.14|4290.99|4290.99|0
1632490780000|2021-09-24 13:39:40|4291.06|4291.06|4291.96|4291.96|4292.57|4292.57|4291.06|4291.06|0
1632490790000|2021-09-24 13:39:50|4292.86|4292.86|4292.56|4292.56|4292.86|4292.86|4292.26|4292.26|0
1632490800000|2021-09-24 13:40:00|4292.26|4292.26|4291.96|4291.96|4292.26|4292.26|4291.96|4291.96|0
1632490810000|2021-09-24 13:40:10|4292.26|4292.26|4292.44|4292.44|4292.44|4292.44|4291.98|4291.98|0
1632490820000|2021-09-24 13:40:20|4292.57|4292.57|4292.38|4292.38|4292.57|4292.57|4292.27|4292.27|0
1632490830000|2021-09-24 13:40:30|4292.69|4292.69|4293.29|4293.29|4293.29|4293.29|4292.69|4292.69|0
1632490840000|2021-09-24 13:40:40|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|0
1632490850000|2021-09-24 13:40:50|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|0
1632490860000|2021-09-24 13:41:00|4293.59|4293.59|4293.61|4293.61|4294.19|4294.19|4293.59|4293.59|0
1632490870000|2021-09-24 13:41:10|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|0
1632490880000|2021-09-24 13:41:20|4293.87|4293.87|4293.87|4293.87|4293.87|4293.87|4293.87|4293.87|0
1632490890000|2021-09-24 13:41:30|4293.57|4293.57|4293.52|4293.52|4293.57|4293.57|4293.52|4293.52|0
1632490900000|2021-09-24 13:41:40|4293.37|4293.37|4292.77|4292.77|4293.37|4293.37|4292.77|4292.77|0
1632490910000|2021-09-24 13:41:50|4293.07|4293.07|4293.07|4293.07|4293.07|4293.07|4293.07|4293.07|0
1632490920000|2021-09-24 13:42:00|4292.92|4292.92|4292.74|4292.74|4293.04|4293.04|4292.74|4292.74|0
1632490930000|2021-09-24 13:42:10|4293.04|4293.04|4292.59|4292.59|4293.04|4293.04|4292.59|4292.59|0
1632490940000|2021-09-24 13:42:20|4292.56|4292.56|4293.01|4293.01|4293.01|4293.01|4292.56|4292.56|0
1632490960000|2021-09-24 13:42:40|4293.32|4293.32|4293.36|4293.36|4293.62|4293.62|4293.32|4293.32|0
1632490970000|2021-09-24 13:42:50|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|0
1632490980000|2021-09-24 13:43:00|4293.7|4293.7|4293.4|4293.4|4293.7|4293.7|4293.4|4293.4|0
1632490990000|2021-09-24 13:43:10|4293.37|4293.37|4293.45|4293.45|4293.45|4293.45|4293.37|4293.37|0
1632491000000|2021-09-24 13:43:20|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|0
1632491030000|2021-09-24 13:43:50|4293.79|4293.79|4293.88|4293.88|4293.88|4293.88|4293.79|4293.79|0
1632491040000|2021-09-24 13:44:00|4293.8|4293.8|4293.87|4293.87|4294.17|4294.17|4293.8|4293.8|0
1632491050000|2021-09-24 13:44:10|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|0
1632491060000|2021-09-24 13:44:20|4294.07|4294.07|4294.22|4294.22|4294.22|4294.22|4294.07|4294.07|0
1632491070000|2021-09-24 13:44:30|4294.52|4294.52|4294.22|4294.22|4294.52|4294.52|4294.22|4294.22|0
1632491080000|2021-09-24 13:44:40|4294.31|4294.31|4294.31|4294.31|4294.31|4294.31|4294.31|4294.31|0
1632491090000|2021-09-24 13:44:50|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|0
1632491100000|2021-09-24 13:45:00|4295.3|4295.3|4295.6|4295.6|4295.6|4295.6|4295.3|4295.3|0
1632491110000|2021-09-24 13:45:10|4295.46|4295.46|4294.75|4294.75|4295.46|4295.46|4294.75|4294.75|0
1632491120000|2021-09-24 13:45:20|4294.45|4294.45|4293.81|4293.81|4294.49|4294.49|4293.81|4293.81|0
1632491130000|2021-09-24 13:45:30|4293.72|4293.72|4292.88|4292.88|4293.72|4293.72|4292.88|4292.88|0
1632491140000|2021-09-24 13:45:40|4293|4293|4293.05|4293.05|4293.05|4293.05|4293|4293|0
1632491150000|2021-09-24 13:45:50|4293.2|4293.2|4292.75|4292.75|4293.35|4293.35|4292.75|4292.75|0
1632491160000|2021-09-24 13:46:00|4292.77|4292.77|4292.1|4292.1|4292.82|4292.82|4292.1|4292.1|0
1632491170000|2021-09-24 13:46:10|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|0
1632491180000|2021-09-24 13:46:20|4292.36|4292.36|4292.62|4292.62|4292.66|4292.66|4292.36|4292.36|0
1632491190000|2021-09-24 13:46:30|4293.22|4293.22|4292.62|4292.62|4293.22|4293.22|4292.31|4292.31|0
1632491200000|2021-09-24 13:46:40|4292.92|4292.92|4292.84|4292.84|4292.92|4292.92|4292.84|4292.84|0
1632491210000|2021-09-24 13:46:50|4292.54|4292.54|4293.03|4293.03|4293.03|4293.03|4292.51|4292.51|0
1632491220000|2021-09-24 13:47:00|4293.33|4293.33|4293.56|4293.56|4293.56|4293.56|4293.33|4293.33|0
1632491230000|2021-09-24 13:47:10|4293.6|4293.6|4293.51|4293.51|4293.66|4293.66|4293.51|4293.51|0
1632491250000|2021-09-24 13:47:30|4293.46|4293.46|4292.92|4292.92|4293.51|4293.51|4292.86|4292.86|0
1632491260000|2021-09-24 13:47:40|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|0
1632491280000|2021-09-24 13:48:00|4292.47|4292.47|4293.37|4293.37|4293.37|4293.37|4292.47|4292.47|0
1632491290000|2021-09-24 13:48:10|4293.67|4293.67|4293.37|4293.37|4293.67|4293.67|4293.37|4293.37|0
1632491300000|2021-09-24 13:48:20|4293.26|4293.26|4293.82|4293.82|4293.82|4293.82|4293.26|4293.26|0
1632491310000|2021-09-24 13:48:30|4293.52|4293.52|4293.32|4293.32|4293.52|4293.52|4293.32|4293.32|0
1632491320000|2021-09-24 13:48:40|4293.38|4293.38|4293.38|4293.38|4293.38|4293.38|4293.38|4293.38|0
1632491330000|2021-09-24 13:48:50|4293.53|4293.53|4293.23|4293.23|4293.53|4293.53|4293.23|4293.23|0
1632491340000|2021-09-24 13:49:00|4293.19|4293.19|4293.23|4293.23|4293.23|4293.23|4292.93|4292.93|0
1632491350000|2021-09-24 13:49:10|4293.53|4293.53|4294.82|4294.82|4294.82|4294.82|4293.53|4293.53|0
1632491360000|2021-09-24 13:49:20|4294.88|4294.88|4295.05|4295.05|4295.05|4295.05|4294.88|4294.88|0
1632491380000|2021-09-24 13:49:40|4295.36|4295.36|4295.96|4295.96|4295.96|4295.96|4295.36|4295.36|0
1632491390000|2021-09-24 13:49:50|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|0
1632491400000|2021-09-24 13:50:00|4295.51|4295.51|4295.18|4295.18|4295.51|4295.51|4295.18|4295.18|0
1632491410000|2021-09-24 13:50:10|4295.13|4295.13|4295.13|4295.13|4295.13|4295.13|4295.13|4295.13|0
1632491430000|2021-09-24 13:50:30|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|0
1632491440000|2021-09-24 13:50:40|4295.13|4295.13|4295.18|4295.18|4295.18|4295.18|4295.07|4295.07|0
1632491450000|2021-09-24 13:50:50|4295.06|4295.06|4295.47|4295.47|4295.47|4295.47|4295.06|4295.06|0
1632491460000|2021-09-24 13:51:00|4295.42|4295.42|4295.35|4295.35|4295.8|4295.8|4295.35|4295.35|0
1632491470000|2021-09-24 13:51:10|4295.5|4295.5|4295.24|4295.24|4295.54|4295.54|4295.24|4295.24|0
1632491480000|2021-09-24 13:51:20|4294.94|4294.94|4294.64|4294.64|4294.94|4294.94|4294.64|4294.64|0
1632491490000|2021-09-24 13:51:30|4294.34|4294.34|4294.34|4294.34|4294.34|4294.34|4294.34|4294.34|0
1632491500000|2021-09-24 13:51:40|4294.49|4294.49|4294.79|4294.79|4294.79|4294.79|4294.49|4294.49|0
1632491510000|2021-09-24 13:51:50|4294.62|4294.62|4294.93|4294.93|4294.93|4294.93|4294.62|4294.62|0
1632491520000|2021-09-24 13:52:00|4295.54|4295.54|4295.84|4295.84|4295.84|4295.84|4295.54|4295.54|0
1632491530000|2021-09-24 13:52:10|4295.88|4295.88|4295.93|4295.93|4295.97|4295.97|4295.88|4295.88|0
1632491540000|2021-09-24 13:52:20|4295.89|4295.89|4295.89|4295.89|4295.89|4295.89|4295.89|4295.89|0
1632491550000|2021-09-24 13:52:30|4295.91|4295.91|4295.8|4295.8|4295.91|4295.91|4295.8|4295.8|0
1632491560000|2021-09-24 13:52:40|4295.85|4295.85|4296.25|4296.25|4296.25|4296.25|4295.85|4295.85|0
1632491570000|2021-09-24 13:52:50|4296.29|4296.29|4295.99|4295.99|4296.29|4296.29|4295.99|4295.99|0
1632491590000|2021-09-24 13:53:10|4296.05|4296.05|4296.29|4296.29|4296.29|4296.29|4295.99|4295.99|0
1632491600000|2021-09-24 13:53:20|4296.59|4296.59|4296.55|4296.55|4296.59|4296.59|4296.55|4296.55|0
1632491610000|2021-09-24 13:53:30|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|0
1632491620000|2021-09-24 13:53:40|4295.94|4295.94|4295.23|4295.23|4295.94|4295.94|4295.04|4295.04|0
1632491630000|2021-09-24 13:53:50|4295.29|4295.29|4295.89|4295.89|4295.89|4295.89|4295.29|4295.29|0
1632491640000|2021-09-24 13:54:00|4295.74|4295.74|4295.55|4295.55|4295.74|4295.74|4295.44|4295.44|0
1632491650000|2021-09-24 13:54:10|4295.44|4295.44|4295.08|4295.08|4295.44|4295.44|4295.08|4295.08|0
1632491660000|2021-09-24 13:54:20|4295.14|4295.14|4295.16|4295.16|4295.16|4295.16|4295.14|4295.14|0
1632491700000|2021-09-24 13:55:00|4294.86|4294.86|4294.84|4294.84|4294.86|4294.86|4294.84|4294.84|0
1632491710000|2021-09-24 13:55:10|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|0
1632491720000|2021-09-24 13:55:20|4294.73|4294.73|4294.77|4294.77|4294.77|4294.77|4294.73|4294.73|0
1632491730000|2021-09-24 13:55:30|4294.79|4294.79|4294.77|4294.77|4294.83|4294.83|4294.73|4294.73|0
1632491740000|2021-09-24 13:55:40|4294.83|4294.83|4294.44|4294.44|4294.83|4294.83|4294.44|4294.44|0
1632491770000|2021-09-24 13:56:10|4294.29|4294.29|4294.21|4294.21|4294.29|4294.29|4294.21|4294.21|0
1632491780000|2021-09-24 13:56:20|4294.25|4294.25|4294.53|4294.53|4294.53|4294.53|4294.23|4294.23|0
1632491790000|2021-09-24 13:56:30|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|0
1632491800000|2021-09-24 13:56:40|4294.38|4294.38|4294.53|4294.53|4294.53|4294.53|4294.38|4294.38|0
1632491810000|2021-09-24 13:56:50|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|0
1632491820000|2021-09-24 13:57:00|4294.17|4294.17|4294.23|4294.23|4294.23|4294.23|4294.17|4294.17|0
1632491830000|2021-09-24 13:57:10|4294.18|4294.18|4294.12|4294.12|4294.18|4294.18|4294.12|4294.12|0
1632491840000|2021-09-24 13:57:20|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|0
1632491850000|2021-09-24 13:57:30|4294.72|4294.72|4294.72|4294.72|4294.72|4294.72|4294.72|4294.72|0
1632491860000|2021-09-24 13:57:40|4295.03|4295.03|4295.03|4295.03|4295.03|4295.03|4295.03|4295.03|0
1632491870000|2021-09-24 13:57:50|4295.08|4295.08|4295.08|4295.08|4295.08|4295.08|4295.03|4295.03|0
1632491880000|2021-09-24 13:58:00|4295.11|4295.11|4295.02|4295.02|4295.11|4295.11|4295.02|4295.02|0
1632491890000|2021-09-24 13:58:10|4294.97|4294.97|4294.97|4294.97|4295.02|4295.02|4294.97|4294.97|0
1632491900000|2021-09-24 13:58:20|4295.58|4295.58|4295.58|4295.58|4295.58|4295.58|4295.58|4295.58|0
1632491910000|2021-09-24 13:58:30|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|0
1632491920000|2021-09-24 13:58:40|4295.58|4295.58|4294.97|4294.97|4295.58|4295.58|4294.97|4294.97|0
1632491940000|2021-09-24 13:59:00|4294.92|4294.92|4295.9|4295.9|4295.9|4295.9|4294.92|4294.92|0
1632491970000|2021-09-24 13:59:30|4295.84|4295.84|4296.15|4296.15|4296.15|4296.15|4295.84|4295.84|0
1632491980000|2021-09-24 13:59:40|4295.84|4295.84|4296.19|4296.19|4296.19|4296.19|4295.84|4295.84|0
1632492000000|2021-09-24 14:00:00|4297.1|4297.1|4297.58|4297.58|4297.58|4297.58|4297.1|4297.1|0
1632492010000|2021-09-24 14:00:10|4297.6|4297.6|4298.66|4298.66|4298.66|4298.66|4297.6|4297.6|0
1632492020000|2021-09-24 14:00:20|4298.96|4298.96|4299.41|4299.41|4299.46|4299.46|4298.96|4298.96|0
1632492030000|2021-09-24 14:00:30|4299.39|4299.39|4299.09|4299.09|4299.39|4299.39|4298.48|4298.48|0
1632492040000|2021-09-24 14:00:40|4298.79|4298.79|4298.83|4298.83|4298.83|4298.83|4298.79|4298.79|0
1632492050000|2021-09-24 14:00:50|4298.92|4298.92|4300.05|4300.05|4300.05|4300.05|4298.92|4298.92|0
1632492060000|2021-09-24 14:01:00|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|0
1632492070000|2021-09-24 14:01:10|4300.14|4300.14|4299.11|4299.11|4300.14|4300.14|4299.11|4299.11|0
1632492080000|2021-09-24 14:01:20|4299.09|4299.09|4299.09|4299.09|4299.09|4299.09|4299.09|4299.09|0
1632492090000|2021-09-24 14:01:30|4299.03|4299.03|4299.33|4299.33|4299.33|4299.33|4299.03|4299.03|0
1632492100000|2021-09-24 14:01:40|4298.73|4298.73|4298.47|4298.47|4298.78|4298.78|4298.47|4298.47|0
1632492120000|2021-09-24 14:02:00|4298.78|4298.78|4298.47|4298.47|4298.78|4298.78|4298.47|4298.47|0
1632492130000|2021-09-24 14:02:10|4298.78|4298.78|4299.49|4299.49|4299.49|4299.49|4298.78|4298.78|0
1632492140000|2021-09-24 14:02:20|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|0
1632492150000|2021-09-24 14:02:30|4299.49|4299.49|4298.59|4298.59|4299.49|4299.49|4298.59|4298.59|0
1632492160000|2021-09-24 14:02:40|4298.29|4298.29|4298.24|4298.24|4298.29|4298.29|4298.24|4298.24|0
1632492180000|2021-09-24 14:03:00|4298.18|4298.18|4298.18|4298.18|4298.18|4298.18|4298.18|4298.18|0
1632492190000|2021-09-24 14:03:10|4298.07|4298.07|4298.02|4298.02|4298.11|4298.11|4298.02|4298.02|0
1632492210000|2021-09-24 14:03:30|4298.32|4298.32|4298.19|4298.19|4298.32|4298.32|4298.19|4298.19|0
1632492220000|2021-09-24 14:03:40|4298.1|4298.1|4299.06|4299.06|4299.06|4299.06|4298.1|4298.1|0
1632492230000|2021-09-24 14:03:50|4299|4299|4299|4299|4299|4299|4299|4299|0
1632492240000|2021-09-24 14:04:00|4299.03|4299.03|4299.33|4299.33|4299.33|4299.33|4299.03|4299.03|0
1632492250000|2021-09-24 14:04:10|4299.3|4299.3|4299.3|4299.3|4299.3|4299.3|4299.3|4299.3|0
1632492260000|2021-09-24 14:04:20|4299.36|4299.36|4299.36|4299.36|4299.36|4299.36|4299.36|4299.36|0
1632492270000|2021-09-24 14:04:30|4299.66|4299.66|4299.36|4299.36|4299.66|4299.66|4299.36|4299.36|0
1632492290000|2021-09-24 14:04:50|4299.32|4299.32|4299.62|4299.62|4299.62|4299.62|4299.32|4299.32|0
1632492300000|2021-09-24 14:05:00|4299.66|4299.66|4298.15|4298.15|4299.66|4299.66|4298.15|4298.15|0
1632492310000|2021-09-24 14:05:10|4298.01|4298.01|4298.31|4298.31|4298.61|4298.61|4298.01|4298.01|0
1632492320000|2021-09-24 14:05:20|4298.61|4298.61|4298.46|4298.46|4298.61|4298.61|4298.46|4298.46|0
1632492340000|2021-09-24 14:05:40|4298.44|4298.44|4298.83|4298.83|4298.83|4298.83|4298.44|4298.44|0
1632492350000|2021-09-24 14:05:50|4298.53|4298.53|4298.53|4298.53|4298.53|4298.53|4298.53|4298.53|0
1632492360000|2021-09-24 14:06:00|4298.68|4298.68|4298.62|4298.62|4298.68|4298.68|4298.56|4298.56|0
1632492370000|2021-09-24 14:06:10|4298.77|4298.77|4297.23|4297.23|4298.77|4298.77|4297.23|4297.23|0
1632492390000|2021-09-24 14:06:30|4297.14|4297.14|4296.93|4296.93|4297.14|4297.14|4296.93|4296.93|0
1632492400000|2021-09-24 14:06:40|4296.88|4296.88|4296.93|4296.93|4296.93|4296.93|4296.88|4296.88|0
1632492420000|2021-09-24 14:07:00|4296.79|4296.79|4296.49|4296.49|4296.79|4296.79|4296.49|4296.49|0
1632492430000|2021-09-24 14:07:10|4296.34|4296.34|4296.03|4296.03|4296.34|4296.34|4296.02|4296.02|0
1632492440000|2021-09-24 14:07:20|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|0
1632492450000|2021-09-24 14:07:30|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|0
1632492460000|2021-09-24 14:07:40|4296.07|4296.07|4296.12|4296.12|4296.12|4296.12|4296.07|4296.07|0
1632492470000|2021-09-24 14:07:50|4296.42|4296.42|4296.34|4296.34|4296.42|4296.42|4296.34|4296.34|0
1632492480000|2021-09-24 14:08:00|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|0
1632492490000|2021-09-24 14:08:10|4296.22|4296.22|4295.28|4295.28|4296.22|4296.22|4295.28|4295.28|0
1632492510000|2021-09-24 14:08:30|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|0
1632492520000|2021-09-24 14:08:40|4295.24|4295.24|4295.24|4295.24|4295.24|4295.24|4295.24|4295.24|0
1632492530000|2021-09-24 14:08:50|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|0
1632492540000|2021-09-24 14:09:00|4295.5|4295.5|4295.85|4295.85|4295.85|4295.85|4295.5|4295.5|0
1632492550000|2021-09-24 14:09:10|4295.73|4295.73|4295.13|4295.13|4295.73|4295.73|4295.13|4295.13|0
1632492560000|2021-09-24 14:09:20|4294.83|4294.83|4294.12|4294.12|4294.83|4294.83|4294.12|4294.12|0
1632492570000|2021-09-24 14:09:30|4294.42|4294.42|4293.82|4293.82|4294.42|4294.42|4293.82|4293.82|0
1632492580000|2021-09-24 14:09:40|4293.73|4293.73|4293.27|4293.27|4293.73|4293.73|4293.27|4293.27|0
1632492600000|2021-09-24 14:10:00|4292.97|4292.97|4292.34|4292.34|4292.97|4292.97|4292.34|4292.34|0
1632492610000|2021-09-24 14:10:10|4292.4|4292.4|4291.94|4291.94|4292.4|4292.4|4291.94|4291.94|0
1632492620000|2021-09-24 14:10:20|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|0
1632492630000|2021-09-24 14:10:30|4291.28|4291.28|4290.98|4290.98|4291.28|4291.28|4290.98|4290.98|0
1632492640000|2021-09-24 14:10:40|4290.94|4290.94|4291.62|4291.62|4291.62|4291.62|4290.94|4290.94|0
1632492650000|2021-09-24 14:10:50|4291.47|4291.47|4291.49|4291.49|4291.49|4291.49|4291.32|4291.32|0
1632492660000|2021-09-24 14:11:00|4291.35|4291.35|4290.46|4290.46|4291.35|4291.35|4290.46|4290.46|0
1632492680000|2021-09-24 14:11:20|4290.49|4290.49|4290.42|4290.42|4290.49|4290.49|4290.19|4290.19|0
1632492690000|2021-09-24 14:11:30|4291.03|4291.03|4290.48|4290.48|4291.03|4291.03|4290.42|4290.42|0
1632492710000|2021-09-24 14:11:50|4290.81|4290.81|4290.2|4290.2|4290.81|4290.81|4290.2|4290.2|0
1632492730000|2021-09-24 14:12:10|4290.26|4290.26|4290.16|4290.16|4290.26|4290.26|4290.16|4290.16|0
1632492740000|2021-09-24 14:12:20|4290.01|4290.01|4289.86|4289.86|4290.01|4290.01|4289.71|4289.71|0
1632492750000|2021-09-24 14:12:30|4290.01|4290.01|4289.78|4289.78|4290.01|4290.01|4289.72|4289.72|0
1632492760000|2021-09-24 14:12:40|4289.63|4289.63|4289.09|4289.09|4289.63|4289.63|4289.09|4289.09|0
1632492770000|2021-09-24 14:12:50|4289.03|4289.03|4288.43|4288.43|4289.03|4289.03|4288.13|4288.13|0
1632492780000|2021-09-24 14:13:00|4288.39|4288.39|4288.69|4288.69|4288.69|4288.69|4288.09|4288.09|0
1632492790000|2021-09-24 14:13:10|4288.39|4288.39|4288.53|4288.53|4288.53|4288.53|4288.39|4288.39|0
1632492800000|2021-09-24 14:13:20|4288.83|4288.83|4289.51|4289.51|4289.51|4289.51|4288.83|4288.83|0
1632492810000|2021-09-24 14:13:30|4289.49|4289.49|4289.79|4289.79|4289.79|4289.79|4289.49|4289.49|0
1632492820000|2021-09-24 14:13:40|4289.9|4289.9|4289.99|4289.99|4289.99|4289.99|4289.85|4289.85|0
1632492830000|2021-09-24 14:13:50|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.63|4289.63|0
1632492840000|2021-09-24 14:14:00|4289.73|4289.73|4290.63|4290.63|4290.63|4290.63|4289.67|4289.67|0
1632492850000|2021-09-24 14:14:10|4290.69|4290.69|4290.84|4290.84|4290.84|4290.84|4290.69|4290.69|0
1632492860000|2021-09-24 14:14:20|4290.54|4290.54|4290.23|4290.23|4290.54|4290.54|4290.23|4290.23|0
1632492870000|2021-09-24 14:14:30|4290.29|4290.29|4289.24|4289.24|4290.29|4290.29|4289.24|4289.24|0
1632492880000|2021-09-24 14:14:40|4289.3|4289.3|4289.6|4289.6|4289.6|4289.6|4289.3|4289.3|0
1632492890000|2021-09-24 14:14:50|4289.9|4289.9|4289.24|4289.24|4289.9|4289.9|4289.24|4289.24|0
1632492900000|2021-09-24 14:15:00|4288.94|4288.94|4289.46|4289.46|4289.46|4289.46|4288.81|4288.81|0
1632492910000|2021-09-24 14:15:10|4289.52|4289.52|4289.58|4289.58|4289.58|4289.58|4289.52|4289.52|0
1632492920000|2021-09-24 14:15:20|4289.27|4289.27|4289.22|4289.22|4289.27|4289.27|4289.22|4289.22|0
1632492930000|2021-09-24 14:15:30|4289.31|4289.31|4289.42|4289.42|4289.42|4289.42|4289.31|4289.31|0
1632492940000|2021-09-24 14:15:40|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|0
1632492950000|2021-09-24 14:15:50|4289.53|4289.53|4289.47|4289.47|4289.53|4289.53|4289.47|4289.47|0
1632492960000|2021-09-24 14:16:00|4289.53|4289.53|4289.58|4289.58|4289.58|4289.58|4289.53|4289.53|0
1632492970000|2021-09-24 14:16:10|4289.62|4289.62|4289.6|4289.6|4289.62|4289.62|4289.6|4289.6|0
1632492980000|2021-09-24 14:16:20|4289.45|4289.45|4289.49|4289.49|4289.49|4289.49|4289.19|4289.19|0
1632492990000|2021-09-24 14:16:30|4289.55|4289.55|4289.85|4289.85|4289.85|4289.85|4289.55|4289.55|0
1632493000000|2021-09-24 14:16:40|4290|4290|4289.97|4289.97|4290|4290|4289.91|4289.91|0
1632493010000|2021-09-24 14:16:50|4289.82|4289.82|4289.93|4289.93|4289.93|4289.93|4289.82|4289.82|0
1632493020000|2021-09-24 14:17:00|4290.24|4290.24|4290.59|4290.59|4290.63|4290.63|4290.24|4290.24|0
1632493040000|2021-09-24 14:17:20|4290.89|4290.89|4290.98|4290.98|4291.04|4291.04|4290.89|4290.89|0
1632493050000|2021-09-24 14:17:30|4291.07|4291.07|4291.07|4291.07|4291.07|4291.07|4291.07|4291.07|0
1632493060000|2021-09-24 14:17:40|4291.22|4291.22|4290.77|4290.77|4291.22|4291.22|4289.86|4289.86|0
1632493070000|2021-09-24 14:17:50|4291.07|4291.07|4291.37|4291.37|4291.37|4291.37|4291.07|4291.07|0
1632493080000|2021-09-24 14:18:00|4291.07|4291.07|4291.07|4291.07|4291.07|4291.07|4291.07|4291.07|0
1632493090000|2021-09-24 14:18:10|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|0
1632493100000|2021-09-24 14:18:20|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|0
1632493110000|2021-09-24 14:18:30|4290.96|4290.96|4290.81|4290.81|4290.96|4290.96|4290.81|4290.81|0
1632493120000|2021-09-24 14:18:40|4290.66|4290.66|4291.26|4291.26|4291.3|4291.3|4290.66|4290.66|0
1632493130000|2021-09-24 14:18:50|4291.11|4291.11|4290.81|4290.81|4291.11|4291.11|4290.81|4290.81|0
1632493140000|2021-09-24 14:19:00|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|0
1632493150000|2021-09-24 14:19:10|4290.81|4290.81|4291.26|4291.26|4291.26|4291.26|4290.81|4290.81|0
1632493170000|2021-09-24 14:19:30|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|0
1632493190000|2021-09-24 14:19:50|4291.37|4291.37|4291.43|4291.43|4291.43|4291.43|4291.37|4291.37|0
1632493200000|2021-09-24 14:20:00|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|0
1632493210000|2021-09-24 14:20:10|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|0
1632493230000|2021-09-24 14:20:30|4291.35|4291.35|4291.2|4291.2|4291.35|4291.35|4291.2|4291.2|0
1632493240000|2021-09-24 14:20:40|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|0
1632493260000|2021-09-24 14:21:00|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|0
1632493270000|2021-09-24 14:21:10|4291.2|4291.2|4290.9|4290.9|4291.2|4291.2|4290.9|4290.9|0
1632493280000|2021-09-24 14:21:20|4290.75|4290.75|4290.45|4290.45|4290.75|4290.75|4290.45|4290.45|0
1632493300000|2021-09-24 14:21:40|4290.49|4290.49|4290.49|4290.49|4290.49|4290.49|4290.49|4290.49|0
1632493310000|2021-09-24 14:21:50|4290.79|4290.79|4290.49|4290.49|4290.79|4290.79|4290.49|4290.49|0
1632493330000|2021-09-24 14:22:10|4290.55|4290.55|4290.7|4290.7|4290.85|4290.85|4290.55|4290.55|0
1632493340000|2021-09-24 14:22:20|4290.65|4290.65|4290.8|4290.8|4290.8|4290.8|4290.65|4290.65|0
1632493350000|2021-09-24 14:22:30|4290.94|4290.94|4291.39|4291.39|4291.39|4291.39|4290.94|4290.94|0
1632493360000|2021-09-24 14:22:40|4291.43|4291.43|4291.13|4291.13|4291.73|4291.73|4291.13|4291.13|0
1632493370000|2021-09-24 14:22:50|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|0
1632493380000|2021-09-24 14:23:00|4291.13|4291.13|4291.34|4291.34|4291.34|4291.34|4291.13|4291.13|0
1632493400000|2021-09-24 14:23:20|4291.64|4291.64|4291.71|4291.71|4291.71|4291.71|4291.59|4291.59|0
1632493410000|2021-09-24 14:23:30|4291.41|4291.41|4291.11|4291.11|4291.41|4291.41|4291.11|4291.11|0
1632493420000|2021-09-24 14:23:40|4290.91|4290.91|4291.49|4291.49|4291.49|4291.49|4290.88|4290.88|0
1632493430000|2021-09-24 14:23:50|4291.66|4291.66|4292.11|4292.11|4292.11|4292.11|4291.66|4291.66|0
1632493440000|2021-09-24 14:24:00|4292.16|4292.16|4292.16|4292.16|4292.16|4292.16|4292.16|4292.16|0
1632493450000|2021-09-24 14:24:10|4292.47|4292.47|4292.16|4292.16|4292.47|4292.47|4292.16|4292.16|0
1632493460000|2021-09-24 14:24:20|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|0
1632493470000|2021-09-24 14:24:30|4291.66|4291.66|4291.68|4291.68|4291.68|4291.68|4291.66|4291.66|0
1632493480000|2021-09-24 14:24:40|4291.72|4291.72|4291.36|4291.36|4291.72|4291.72|4291.36|4291.36|0
1632493490000|2021-09-24 14:24:50|4291.13|4291.13|4290.92|4290.92|4291.13|4291.13|4290.47|4290.47|0
1632493500000|2021-09-24 14:25:00|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|0
1632493510000|2021-09-24 14:25:10|4291.52|4291.52|4291.22|4291.22|4291.83|4291.83|4291.22|4291.22|0
1632493520000|2021-09-24 14:25:20|4291.28|4291.28|4291.24|4291.24|4291.28|4291.28|4291.24|4291.24|0
1632493530000|2021-09-24 14:25:30|4291.15|4291.15|4291.36|4291.36|4291.45|4291.45|4291.15|4291.15|0
1632493540000|2021-09-24 14:25:40|4291.06|4291.06|4291.11|4291.11|4291.11|4291.11|4291.06|4291.06|0
1632493550000|2021-09-24 14:25:50|4291.55|4291.55|4291.81|4291.81|4291.81|4291.81|4291.5|4291.5|0
1632493560000|2021-09-24 14:26:00|4291.66|4291.66|4291.59|4291.59|4291.66|4291.66|4291.59|4291.59|0
1632493570000|2021-09-24 14:26:10|4291.55|4291.55|4291.71|4291.71|4291.71|4291.71|4291.41|4291.41|0
1632493580000|2021-09-24 14:26:20|4292.01|4292.01|4291.75|4291.75|4292.05|4292.05|4291.75|4291.75|0
1632493590000|2021-09-24 14:26:30|4291.79|4291.79|4291.88|4291.88|4291.88|4291.88|4291.79|4291.79|0
1632493600000|2021-09-24 14:26:40|4292.18|4292.18|4292.18|4292.18|4292.18|4292.18|4292.18|4292.18|0
1632493610000|2021-09-24 14:26:50|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|0
1632493620000|2021-09-24 14:27:00|4292.33|4292.33|4292.03|4292.03|4292.33|4292.33|4292.03|4292.03|0
1632493640000|2021-09-24 14:27:20|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|0
1632493650000|2021-09-24 14:27:30|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|4291.03|4291.03|0
1632493670000|2021-09-24 14:27:50|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|0
1632493680000|2021-09-24 14:28:00|4291.33|4291.33|4291.48|4291.48|4291.48|4291.48|4291.33|4291.33|0
1632493700000|2021-09-24 14:28:20|4291.46|4291.46|4291.48|4291.48|4291.48|4291.48|4291.46|4291.46|0
1632493710000|2021-09-24 14:28:30|4291.78|4291.78|4291.63|4291.63|4291.78|4291.78|4291.63|4291.63|0
1632493730000|2021-09-24 14:28:50|4291.72|4291.72|4291.61|4291.61|4291.72|4291.72|4291.55|4291.55|0
1632493770000|2021-09-24 14:29:30|4291.91|4291.91|4290.8|4290.8|4291.91|4291.91|4290.8|4290.8|0
1632493780000|2021-09-24 14:29:40|4290.49|4290.49|4290.2|4290.2|4290.49|4290.49|4290.2|4290.2|0
1632493790000|2021-09-24 14:29:50|4290.05|4290.05|4290.17|4290.17|4290.17|4290.17|4289.75|4289.75|0
1632493800000|2021-09-24 14:30:00|4289.57|4289.57|4289.04|4289.04|4289.57|4289.57|4288.89|4288.89|0
1632493810000|2021-09-24 14:30:10|4288.77|4288.77|4288.88|4288.88|4288.92|4288.92|4288.58|4288.58|0
1632493820000|2021-09-24 14:30:20|4288.94|4288.94|4287.76|4287.76|4288.94|4288.94|4287.76|4287.76|0
1632493830000|2021-09-24 14:30:30|4287.85|4287.85|4287.94|4287.94|4287.94|4287.94|4287.85|4287.85|0
1632493840000|2021-09-24 14:30:40|4288.24|4288.24|4288.33|4288.33|4288.33|4288.33|4288.24|4288.24|0
1632493850000|2021-09-24 14:30:50|4288.48|4288.48|4288.63|4288.63|4288.63|4288.63|4288.48|4288.48|0
1632493860000|2021-09-24 14:31:00|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|0
1632493870000|2021-09-24 14:31:10|4288.87|4288.87|4289.77|4289.77|4289.77|4289.77|4288.87|4288.87|0
1632493890000|2021-09-24 14:31:30|4289.75|4289.75|4289.69|4289.69|4289.75|4289.75|4289.69|4289.69|0
1632493900000|2021-09-24 14:31:40|4289.71|4289.71|4289.97|4289.97|4289.97|4289.97|4289.67|4289.67|0
1632493910000|2021-09-24 14:31:50|4290.03|4290.03|4289.73|4289.73|4290.03|4290.03|4289.73|4289.73|0
1632493920000|2021-09-24 14:32:00|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|0
1632493930000|2021-09-24 14:32:10|4289.73|4289.73|4290.48|4290.48|4290.48|4290.48|4289.73|4289.73|0
1632493940000|2021-09-24 14:32:20|4290.61|4290.61|4291.17|4291.17|4291.17|4291.17|4290.61|4290.61|0
1632493950000|2021-09-24 14:32:30|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|0
1632493960000|2021-09-24 14:32:40|4291.62|4291.62|4291.6|4291.6|4291.92|4291.92|4291.6|4291.6|0
1632493980000|2021-09-24 14:33:00|4291.45|4291.45|4291.31|4291.31|4291.45|4291.45|4291.31|4291.31|0
1632493990000|2021-09-24 14:33:10|4291.22|4291.22|4291.67|4291.67|4291.67|4291.67|4291.22|4291.22|0
1632494000000|2021-09-24 14:33:20|4291.85|4291.85|4291.91|4291.91|4291.93|4291.93|4291.85|4291.85|0
1632494010000|2021-09-24 14:33:30|4292|4292|4292.33|4292.33|4292.63|4292.63|4292|4292|0
1632494020000|2021-09-24 14:33:40|4292.02|4292.02|4291.57|4291.57|4292.02|4292.02|4291.57|4291.57|0
1632494040000|2021-09-24 14:34:00|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|0
1632494050000|2021-09-24 14:34:10|4291.23|4291.23|4291.53|4291.53|4291.53|4291.53|4291.23|4291.23|0
1632494060000|2021-09-24 14:34:20|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|0
1632494070000|2021-09-24 14:34:30|4291.49|4291.49|4291.52|4291.52|4291.52|4291.52|4291.46|4291.46|0
1632494080000|2021-09-24 14:34:40|4291.61|4291.61|4291.82|4291.82|4291.82|4291.82|4291.61|4291.61|0
1632494100000|2021-09-24 14:35:00|4292.12|4292.12|4292.12|4292.12|4292.12|4292.12|4292.12|4292.12|0
1632494110000|2021-09-24 14:35:10|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|0
1632494120000|2021-09-24 14:35:20|4292.02|4292.02|4290.98|4290.98|4292.04|4292.04|4290.98|4290.98|0
1632494130000|2021-09-24 14:35:30|4290.83|4290.83|4290.47|4290.47|4290.83|4290.83|4290.47|4290.47|0
1632494150000|2021-09-24 14:35:50|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|0
1632494160000|2021-09-24 14:36:00|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|0
1632494170000|2021-09-24 14:36:10|4290.45|4290.45|4290.75|4290.75|4290.75|4290.75|4290.45|4290.45|0
1632494180000|2021-09-24 14:36:20|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|0
1632494210000|2021-09-24 14:36:50|4290.78|4290.78|4290.09|4290.09|4290.78|4290.78|4290.09|4290.09|0
1632494220000|2021-09-24 14:37:00|4290.39|4290.39|4290.09|4290.09|4290.39|4290.39|4290.09|4290.09|0
1632494230000|2021-09-24 14:37:10|4290.39|4290.39|4290.41|4290.41|4290.41|4290.41|4290.24|4290.24|0
1632494240000|2021-09-24 14:37:20|4289.97|4289.97|4290.06|4290.06|4290.06|4290.06|4289.97|4289.97|0
1632494250000|2021-09-24 14:37:30|4290.35|4290.35|4290.5|4290.5|4290.5|4290.5|4290.35|4290.35|0
1632494260000|2021-09-24 14:37:40|4290.44|4290.44|4290.44|4290.44|4290.5|4290.5|4290.44|4290.44|0
1632494280000|2021-09-24 14:38:00|4290.47|4290.47|4291.07|4291.07|4291.07|4291.07|4290.47|4290.47|0
1632494290000|2021-09-24 14:38:10|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4290.88|4290.88|0
1632494300000|2021-09-24 14:38:20|4291.21|4291.21|4291.39|4291.39|4291.39|4291.39|4291.21|4291.21|0
1632494310000|2021-09-24 14:38:30|4291.09|4291.09|4290.98|4290.98|4291.24|4291.24|4290.94|4290.94|0
1632494320000|2021-09-24 14:38:40|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|0
1632494330000|2021-09-24 14:38:50|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|0
1632494360000|2021-09-24 14:39:20|4290.6|4290.6|4290.98|4290.98|4290.98|4290.98|4290.6|4290.6|0
1632494370000|2021-09-24 14:39:30|4290.38|4290.38|4290.25|4290.25|4290.38|4290.38|4290.25|4290.25|0
1632494380000|2021-09-24 14:39:40|4290.21|4290.21|4290.48|4290.48|4290.48|4290.48|4290.18|4290.18|0
1632494390000|2021-09-24 14:39:50|4290.43|4290.43|4290.32|4290.32|4290.43|4290.43|4290.32|4290.32|0
1632494400000|2021-09-24 14:40:00|4290.38|4290.38|4291.07|4291.07|4291.07|4291.07|4290.38|4290.38|0
1632494410000|2021-09-24 14:40:10|4291.11|4291.11|4290.66|4290.66|4291.11|4291.11|4290.66|4290.66|0
1632494420000|2021-09-24 14:40:20|4290.81|4290.81|4291.11|4291.11|4291.11|4291.11|4290.81|4290.81|0
1632494430000|2021-09-24 14:40:30|4291.2|4291.2|4290.9|4290.9|4291.2|4291.2|4290.9|4290.9|0
1632494440000|2021-09-24 14:40:40|4290.84|4290.84|4290.76|4290.76|4290.84|4290.84|4290.76|4290.76|0
1632494450000|2021-09-24 14:40:50|4290.9|4290.9|4291.56|4291.56|4291.56|4291.56|4290.9|4290.9|0
1632494470000|2021-09-24 14:41:10|4291.86|4291.86|4291.98|4291.98|4291.98|4291.98|4291.86|4291.86|0
1632494480000|2021-09-24 14:41:20|4292.07|4292.07|4292.07|4292.07|4292.37|4292.37|4292.07|4292.07|0
1632494490000|2021-09-24 14:41:30|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|0
1632494520000|2021-09-24 14:42:00|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|0
1632494530000|2021-09-24 14:42:10|4291.77|4291.77|4291.46|4291.46|4291.77|4291.77|4291.46|4291.46|0
1632494540000|2021-09-24 14:42:20|4291.32|4291.32|4291.08|4291.08|4291.32|4291.32|4291.08|4291.08|0
1632494550000|2021-09-24 14:42:30|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|0
1632494560000|2021-09-24 14:42:40|4290.93|4290.93|4291.23|4291.23|4291.23|4291.23|4290.93|4290.93|0
1632494580000|2021-09-24 14:43:00|4290.93|4290.93|4291.38|4291.38|4291.38|4291.38|4290.93|4290.93|0
1632494600000|2021-09-24 14:43:20|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|0
1632494610000|2021-09-24 14:43:30|4291.52|4291.52|4291.61|4291.61|4291.61|4291.61|4291.52|4291.52|0
1632494630000|2021-09-24 14:43:50|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|0
1632494640000|2021-09-24 14:44:00|4291.6|4291.6|4291.12|4291.12|4291.9|4291.9|4291.12|4291.12|0
1632494670000|2021-09-24 14:44:30|4291|4291|4290.91|4290.91|4291|4291|4290.91|4290.91|0
1632494690000|2021-09-24 14:44:50|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|0
1632494700000|2021-09-24 14:45:00|4290.99|4290.99|4290.79|4290.79|4290.99|4290.99|4290.77|4290.77|0
1632494720000|2021-09-24 14:45:20|4291.09|4291.09|4290.79|4290.79|4291.09|4291.09|4290.79|4290.79|0
1632494730000|2021-09-24 14:45:30|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|0
1632494740000|2021-09-24 14:45:40|4290.78|4290.78|4290.84|4290.84|4290.84|4290.84|4290.78|4290.78|0
1632494750000|2021-09-24 14:45:50|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|0
1632494770000|2021-09-24 14:46:10|4290.8|4290.8|4290.88|4290.88|4290.88|4290.88|4290.8|4290.8|0
1632494780000|2021-09-24 14:46:20|4291.18|4291.18|4291.27|4291.27|4291.27|4291.27|4290.97|4290.97|0
1632494800000|2021-09-24 14:46:40|4291.36|4291.36|4291.09|4291.09|4291.39|4291.39|4291.09|4291.09|0
1632494810000|2021-09-24 14:46:50|4290.78|4290.78|4290.69|4290.69|4290.78|4290.78|4290.69|4290.69|0
1632494820000|2021-09-24 14:47:00|4290.78|4290.78|4290.78|4290.78|4290.78|4290.78|4290.78|4290.78|0
1632494830000|2021-09-24 14:47:10|4290.81|4290.81|4290.84|4290.84|4290.85|4290.85|4290.78|4290.78|0
1632494850000|2021-09-24 14:47:30|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|0
1632494860000|2021-09-24 14:47:40|4291.17|4291.17|4291.11|4291.11|4291.17|4291.17|4291.06|4291.06|0
1632494870000|2021-09-24 14:47:50|4291.41|4291.41|4291.71|4291.71|4291.86|4291.86|4291.36|4291.36|0
1632494880000|2021-09-24 14:48:00|4291.66|4291.66|4291.66|4291.66|4291.66|4291.66|4291.66|4291.66|0
1632494890000|2021-09-24 14:48:10|4291.75|4291.75|4291.48|4291.48|4291.75|4291.75|4291.48|4291.48|0
1632494910000|2021-09-24 14:48:30|4291.18|4291.18|4291.48|4291.48|4291.48|4291.48|4291.18|4291.18|0
1632494930000|2021-09-24 14:48:50|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|0
1632494940000|2021-09-24 14:49:00|4291.51|4291.51|4291.87|4291.87|4291.87|4291.87|4291.51|4291.51|0
1632494950000|2021-09-24 14:49:10|4292.02|4292.02|4292.41|4292.41|4292.41|4292.41|4292.02|4292.02|0
1632494970000|2021-09-24 14:49:30|4292.37|4292.37|4292.07|4292.07|4292.37|4292.37|4292.07|4292.07|0
1632494980000|2021-09-24 14:49:40|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|0
1632495000000|2021-09-24 14:50:00|4291.92|4291.92|4291.64|4291.64|4291.92|4291.92|4291.62|4291.62|0
1632495050000|2021-09-24 14:50:50|4291.6|4291.6|4291.55|4291.55|4291.6|4291.6|4291.55|4291.55|0
1632495060000|2021-09-24 14:51:00|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|0
1632495070000|2021-09-24 14:51:10|4291.62|4291.62|4291.59|4291.59|4291.62|4291.62|4291.59|4291.59|0
1632495080000|2021-09-24 14:51:20|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|0
1632495090000|2021-09-24 14:51:30|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|0
1632495120000|2021-09-24 14:52:00|4291.44|4291.44|4291.53|4291.53|4291.53|4291.53|4291.44|4291.44|0
1632495130000|2021-09-24 14:52:10|4291.62|4291.62|4291.85|4291.85|4291.85|4291.85|4291.62|4291.62|0
1632495140000|2021-09-24 14:52:20|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|0
1632495150000|2021-09-24 14:52:30|4292.09|4292.09|4292.09|4292.09|4292.09|4292.09|4292.09|4292.09|0
1632495160000|2021-09-24 14:52:40|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|0
1632495180000|2021-09-24 14:53:00|4291.94|4291.94|4291.74|4291.74|4291.94|4291.94|4291.74|4291.74|0
1632495190000|2021-09-24 14:53:10|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|0
1632495200000|2021-09-24 14:53:20|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|0
1632495210000|2021-09-24 14:53:30|4291.31|4291.31|4290.86|4290.86|4291.31|4291.31|4290.86|4290.86|0
1632495220000|2021-09-24 14:53:40|4290.26|4290.26|4289.66|4289.66|4290.26|4290.26|4289.66|4289.66|0
1632495230000|2021-09-24 14:53:50|4289.36|4289.36|4290.46|4290.46|4290.46|4290.46|4289.36|4289.36|0
1632495240000|2021-09-24 14:54:00|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|0
1632495250000|2021-09-24 14:54:10|4290.31|4290.31|4290.91|4290.91|4290.91|4290.91|4290.31|4290.31|0
1632495280000|2021-09-24 14:54:40|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|0
1632495290000|2021-09-24 14:54:50|4290.68|4290.68|4290.57|4290.57|4290.68|4290.68|4290.57|4290.57|0
1632495300000|2021-09-24 14:55:00|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|0
1632495310000|2021-09-24 14:55:10|4290.38|4290.38|4290.57|4290.57|4290.72|4290.72|4290.38|4290.38|0
1632495320000|2021-09-24 14:55:20|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|0
1632495340000|2021-09-24 14:55:40|4290.44|4290.44|4289.93|4289.93|4290.44|4290.44|4289.93|4289.93|0
1632495360000|2021-09-24 14:56:00|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|0
1632495380000|2021-09-24 14:56:20|4290.12|4290.12|4290.6|4290.6|4290.6|4290.6|4290.12|4290.12|0
1632495390000|2021-09-24 14:56:30|4290.71|4290.71|4290.73|4290.73|4290.73|4290.73|4290.69|4290.69|0
1632495400000|2021-09-24 14:56:40|4290.88|4290.88|4290.79|4290.79|4290.88|4290.88|4290.79|4290.79|0
1632495420000|2021-09-24 14:57:00|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|0
1632495450000|2021-09-24 14:57:30|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|0
1632495460000|2021-09-24 14:57:40|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|0
1632495470000|2021-09-24 14:57:50|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|0
1632495480000|2021-09-24 14:58:00|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|0
1632495490000|2021-09-24 14:58:10|4291.86|4291.86|4292.77|4292.77|4292.77|4292.77|4291.86|4291.86|0
1632495500000|2021-09-24 14:58:20|4292.16|4292.16|4291.84|4291.84|4292.16|4292.16|4291.84|4291.84|0
1632495510000|2021-09-24 14:58:30|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|0
1632495520000|2021-09-24 14:58:40|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|0
1632495540000|2021-09-24 14:59:00|4291.37|4291.37|4291.39|4291.39|4291.39|4291.39|4291.37|4291.37|0
1632495550000|2021-09-24 14:59:10|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|0
1632495560000|2021-09-24 14:59:20|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|0
1632495570000|2021-09-24 14:59:30|4291.84|4291.84|4291.99|4291.99|4292.14|4292.14|4291.84|4291.84|0
1632495580000|2021-09-24 14:59:40|4291.93|4291.93|4292.3|4292.3|4292.3|4292.3|4291.83|4291.83|0
1632495590000|2021-09-24 14:59:50|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|0
1632495600000|2021-09-24 15:00:00|4292.3|4292.3|4292|4292|4292.39|4292.39|4292|4292|0
1632495610000|2021-09-24 15:00:10|4291.97|4291.97|4292.06|4292.06|4292.06|4292.06|4291.97|4291.97|0
1632495620000|2021-09-24 15:00:20|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|0
1632495630000|2021-09-24 15:00:30|4291.87|4291.87|4291.69|4291.69|4291.87|4291.87|4291.69|4291.69|0
1632495640000|2021-09-24 15:00:40|4291.58|4291.58|4291.7|4291.7|4291.7|4291.7|4291.56|4291.56|0
1632495650000|2021-09-24 15:00:50|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|0
1632495670000|2021-09-24 15:01:10|4291.44|4291.44|4291.74|4291.74|4291.74|4291.74|4291.44|4291.44|0
1632495680000|2021-09-24 15:01:20|4291.69|4291.69|4291.99|4291.99|4291.99|4291.99|4291.69|4291.69|0
1632495690000|2021-09-24 15:01:30|4291.84|4291.84|4291.84|4291.84|4291.84|4291.84|4291.84|4291.84|0
1632495700000|2021-09-24 15:01:40|4291.78|4291.78|4292.09|4292.09|4292.09|4292.09|4291.78|4291.78|0
1632495710000|2021-09-24 15:01:50|4292.23|4292.23|4292.38|4292.38|4292.38|4292.38|4292.23|4292.23|0
1632495730000|2021-09-24 15:02:10|4292.68|4292.68|4292.83|4292.83|4292.83|4292.83|4292.53|4292.53|0
1632495740000|2021-09-24 15:02:20|4292.69|4292.69|4292.74|4292.74|4292.74|4292.74|4292.69|4292.69|0
1632495750000|2021-09-24 15:02:30|4292.89|4292.89|4293.22|4293.22|4293.22|4293.22|4292.89|4292.89|0
1632495760000|2021-09-24 15:02:40|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|0
1632495770000|2021-09-24 15:02:50|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|0
1632495780000|2021-09-24 15:03:00|4292.8|4292.8|4292.59|4292.59|4292.89|4292.89|4292.59|4292.59|0
1632495790000|2021-09-24 15:03:10|4292.74|4292.74|4293.34|4293.34|4293.34|4293.34|4292.74|4292.74|0
1632495800000|2021-09-24 15:03:20|4293.49|4293.49|4293.79|4293.79|4293.79|4293.79|4293.49|4293.49|0
1632495820000|2021-09-24 15:03:40|4293.73|4293.73|4293.85|4293.85|4293.85|4293.85|4293.73|4293.73|0
1632495830000|2021-09-24 15:03:50|4293.89|4293.89|4293.89|4293.89|4293.89|4293.89|4293.89|4293.89|0
1632495840000|2021-09-24 15:04:00|4294.19|4294.19|4293.89|4293.89|4294.19|4294.19|4293.89|4293.89|0
1632495860000|2021-09-24 15:04:20|4293.86|4293.86|4294.17|4294.17|4294.17|4294.17|4293.86|4293.86|0
1632495880000|2021-09-24 15:04:40|4294.31|4294.31|4294.31|4294.31|4294.31|4294.31|4294.31|4294.31|0
1632495890000|2021-09-24 15:04:50|4294.35|4294.35|4294.58|4294.58|4294.58|4294.58|4294.35|4294.35|0
1632495900000|2021-09-24 15:05:00|4294.25|4294.25|4294.27|4294.27|4294.27|4294.27|4294.25|4294.25|0
1632495930000|2021-09-24 15:05:30|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|0
1632495940000|2021-09-24 15:05:40|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|0
1632495960000|2021-09-24 15:06:00|4294.18|4294.18|4294.48|4294.48|4294.48|4294.48|4294.18|4294.18|0
1632495970000|2021-09-24 15:06:10|4294.78|4294.78|4294.48|4294.48|4294.78|4294.78|4294.42|4294.42|0
1632495980000|2021-09-24 15:06:20|4294.78|4294.78|4295.65|4295.65|4295.65|4295.65|4294.78|4294.78|0
1632495990000|2021-09-24 15:06:30|4295.5|4295.5|4294.6|4294.6|4295.5|4295.5|4294.6|4294.6|0
1632496000000|2021-09-24 15:06:40|4294.9|4294.9|4294.6|4294.6|4294.9|4294.9|4294.6|4294.6|0
1632496030000|2021-09-24 15:07:10|4294.3|4294.3|4294.3|4294.3|4294.3|4294.3|4294|4294|0
1632496040000|2021-09-24 15:07:20|4294|4294|4294.6|4294.6|4294.6|4294.6|4294|4294|0
1632496050000|2021-09-24 15:07:30|4294.3|4294.3|4294.15|4294.15|4294.3|4294.3|4294.15|4294.15|0
1632496060000|2021-09-24 15:07:40|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|0
1632496070000|2021-09-24 15:07:50|4294.45|4294.45|4294.45|4294.45|4294.45|4294.45|4294.45|4294.45|0
1632496080000|2021-09-24 15:08:00|4294.15|4294.15|4294.09|4294.09|4294.15|4294.15|4294.09|4294.09|0
1632496090000|2021-09-24 15:08:10|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|0
1632496100000|2021-09-24 15:08:20|4293.73|4293.73|4292.98|4292.98|4293.73|4293.73|4292.98|4292.98|0
1632496120000|2021-09-24 15:08:40|4292.93|4292.93|4292.87|4292.87|4292.93|4292.93|4292.87|4292.87|0
1632496140000|2021-09-24 15:09:00|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|0
1632496150000|2021-09-24 15:09:10|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|0
1632496160000|2021-09-24 15:09:20|4292.38|4292.38|4292.08|4292.08|4292.38|4292.38|4292.08|4292.08|0
1632496170000|2021-09-24 15:09:30|4291.93|4291.93|4291.64|4291.64|4291.93|4291.93|4291.64|4291.64|0
1632496180000|2021-09-24 15:09:40|4291.69|4291.69|4291.69|4291.69|4291.69|4291.69|4291.69|4291.69|0
1632496200000|2021-09-24 15:10:00|4291.55|4291.55|4291.36|4291.36|4291.66|4291.66|4291.36|4291.36|0
1632496220000|2021-09-24 15:10:20|4291.66|4291.66|4291.31|4291.31|4291.7|4291.7|4291.31|4291.31|0
1632496230000|2021-09-24 15:10:30|4291.51|4291.51|4291.45|4291.45|4291.6|4291.6|4291.42|4291.42|0
1632496240000|2021-09-24 15:10:40|4291.15|4291.15|4290.1|4290.1|4291.15|4291.15|4290.1|4290.1|0
1632496260000|2021-09-24 15:11:00|4290.4|4290.4|4290.52|4290.52|4290.52|4290.52|4290.4|4290.4|0
1632496290000|2021-09-24 15:11:30|4290.82|4290.82|4290.76|4290.76|4290.82|4290.82|4290.76|4290.76|0
1632496300000|2021-09-24 15:11:40|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|0
1632496310000|2021-09-24 15:11:50|4290.98|4290.98|4290.89|4290.89|4290.98|4290.98|4290.89|4290.89|0
1632496320000|2021-09-24 15:12:00|4290.95|4290.95|4291.13|4291.13|4291.13|4291.13|4290.95|4290.95|0
1632496350000|2021-09-24 15:12:30|4291.18|4291.18|4291.01|4291.01|4291.18|4291.18|4290.88|4290.88|0
1632496360000|2021-09-24 15:12:40|4290.92|4290.92|4290.87|4290.87|4290.92|4290.92|4290.87|4290.87|0
1632496370000|2021-09-24 15:12:50|4290.78|4290.78|4290.78|4290.78|4290.78|4290.78|4290.78|4290.78|0
1632496380000|2021-09-24 15:13:00|4290.74|4290.74|4290.71|4290.71|4290.74|4290.74|4290.71|4290.71|0
1632496390000|2021-09-24 15:13:10|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|0
1632496410000|2021-09-24 15:13:30|4290.3|4290.3|4289.76|4289.76|4290.3|4290.3|4289.76|4289.76|0
1632496420000|2021-09-24 15:13:40|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|0
1632496430000|2021-09-24 15:13:50|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|0
1632496450000|2021-09-24 15:14:10|4289.49|4289.49|4289.49|4289.49|4289.49|4289.49|4289.49|4289.49|0
1632496460000|2021-09-24 15:14:20|4289.44|4289.44|4289.74|4289.74|4289.74|4289.74|4289.44|4289.44|0
1632496470000|2021-09-24 15:14:30|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|0
1632496500000|2021-09-24 15:15:00|4290|4290|4290.01|4290.01|4290.01|4290.01|4289.7|4289.7|0
1632496510000|2021-09-24 15:15:10|4289.71|4289.71|4290.01|4290.01|4290.01|4290.01|4289.71|4289.71|0
1632496520000|2021-09-24 15:15:20|4289.92|4289.92|4289.87|4289.87|4289.92|4289.92|4289.87|4289.87|0
1632496530000|2021-09-24 15:15:30|4290.02|4290.02|4289.71|4289.71|4290.02|4290.02|4289.71|4289.71|0
1632496540000|2021-09-24 15:15:40|4290.32|4290.32|4289.98|4289.98|4290.32|4290.32|4289.98|4289.98|0
1632496550000|2021-09-24 15:15:50|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|0
1632496560000|2021-09-24 15:16:00|4289.53|4289.53|4289.22|4289.22|4289.53|4289.53|4289.22|4289.22|0
1632496570000|2021-09-24 15:16:10|4289.26|4289.26|4289.14|4289.14|4289.26|4289.26|4289.12|4289.12|0
1632496580000|2021-09-24 15:16:20|4288.84|4288.84|4289.14|4289.14|4289.14|4289.14|4288.54|4288.54|0
1632496590000|2021-09-24 15:16:30|4288.84|4288.84|4288.93|4288.93|4288.93|4288.93|4288.84|4288.84|0
1632496600000|2021-09-24 15:16:40|4288.87|4288.87|4288.57|4288.57|4288.87|4288.87|4288.57|4288.57|0
1632496610000|2021-09-24 15:16:50|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|0
1632496640000|2021-09-24 15:17:20|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|0
1632496660000|2021-09-24 15:17:40|4288.51|4288.51|4288.66|4288.66|4288.66|4288.66|4288.51|4288.51|0
1632496680000|2021-09-24 15:18:00|4288.72|4288.72|4288.77|4288.77|4288.77|4288.77|4288.72|4288.72|0
1632496690000|2021-09-24 15:18:10|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|0
1632496700000|2021-09-24 15:18:20|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|0
1632496710000|2021-09-24 15:18:30|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|0
1632496730000|2021-09-24 15:18:50|4288.24|4288.24|4288.63|4288.63|4288.63|4288.63|4288.24|4288.24|0
1632496740000|2021-09-24 15:19:00|4289.23|4289.23|4288.93|4288.93|4289.23|4289.23|4288.93|4288.93|0
1632496760000|2021-09-24 15:19:20|4288.63|4288.63|4288.61|4288.61|4288.63|4288.63|4288.61|4288.61|0
1632496770000|2021-09-24 15:19:30|4288.75|4288.75|4288.76|4288.76|4288.87|4288.87|4288.75|4288.75|0
1632496780000|2021-09-24 15:19:40|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|0
1632496800000|2021-09-24 15:20:00|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|0
1632496820000|2021-09-24 15:20:20|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|0
1632496830000|2021-09-24 15:20:30|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|0
1632496840000|2021-09-24 15:20:40|4288.65|4288.65|4288.22|4288.22|4288.65|4288.65|4288.22|4288.22|0
1632496850000|2021-09-24 15:20:50|4288.24|4288.24|4288.3|4288.3|4288.3|4288.3|4288.24|4288.24|0
1632496870000|2021-09-24 15:21:10|4288.6|4288.6|4288.58|4288.58|4288.6|4288.6|4288.28|4288.28|0
1632496880000|2021-09-24 15:21:20|4288.52|4288.52|4288.22|4288.22|4288.52|4288.52|4288.22|4288.22|0
1632496890000|2021-09-24 15:21:30|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|0
1632496900000|2021-09-24 15:21:40|4287.87|4287.87|4287.27|4287.27|4288.17|4288.17|4287.27|4287.27|0
1632496910000|2021-09-24 15:21:50|4287.18|4287.18|4287.09|4287.09|4287.18|4287.18|4287.09|4287.09|0
1632496920000|2021-09-24 15:22:00|4287.69|4287.69|4288|4288|4288|4288|4287.69|4287.69|0
1632496930000|2021-09-24 15:22:10|4287.85|4287.85|4287.89|4287.89|4287.89|4287.89|4287.85|4287.85|0
1632496950000|2021-09-24 15:22:30|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|0
1632496960000|2021-09-24 15:22:40|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|0
1632496970000|2021-09-24 15:22:50|4287.92|4287.92|4288.07|4288.07|4288.07|4288.07|4287.92|4287.92|0
1632496980000|2021-09-24 15:23:00|4288.04|4288.04|4288.13|4288.13|4288.13|4288.13|4288.04|4288.04|0
1632496990000|2021-09-24 15:23:10|4287.83|4287.83|4287.74|4287.74|4287.83|4287.83|4287.74|4287.74|0
1632497000000|2021-09-24 15:23:20|4287.81|4287.81|4287.02|4287.02|4287.81|4287.81|4287.02|4287.02|0
1632497010000|2021-09-24 15:23:30|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|0
1632497020000|2021-09-24 15:23:40|4286.72|4286.72|4286.72|4286.72|4286.72|4286.72|4286.72|4286.72|0
1632497030000|2021-09-24 15:23:50|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|0
1632497040000|2021-09-24 15:24:00|4286.72|4286.72|4286.76|4286.76|4286.76|4286.76|4286.72|4286.72|0
1632497060000|2021-09-24 15:24:20|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|0
1632497070000|2021-09-24 15:24:30|4287.12|4287.12|4287.81|4287.81|4287.81|4287.81|4287.12|4287.12|0
1632497080000|2021-09-24 15:24:40|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|0
1632497090000|2021-09-24 15:24:50|4287.81|4287.81|4287.72|4287.72|4287.81|4287.81|4287.72|4287.72|0
1632497100000|2021-09-24 15:25:00|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|0
1632497110000|2021-09-24 15:25:10|4287.72|4287.72|4287.02|4287.02|4287.72|4287.72|4286.85|4286.85|0
1632497120000|2021-09-24 15:25:20|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|0
1632497130000|2021-09-24 15:25:30|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|0
1632497150000|2021-09-24 15:25:50|4286.72|4286.72|4286.72|4286.72|4286.72|4286.72|4286.72|4286.72|0
1632497160000|2021-09-24 15:26:00|4286.89|4286.89|4286.84|4286.84|4287.74|4287.74|4286.84|4286.84|0
1632497190000|2021-09-24 15:26:30|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|0
1632497200000|2021-09-24 15:26:40|4287.08|4287.08|4287.66|4287.66|4287.68|4287.68|4287.08|4287.08|0
1632497220000|2021-09-24 15:27:00|4287.81|4287.81|4287.66|4287.66|4287.81|4287.81|4287.66|4287.66|0
1632497240000|2021-09-24 15:27:20|4287.75|4287.75|4288.35|4288.35|4288.35|4288.35|4287.75|4287.75|0
1632497250000|2021-09-24 15:27:30|4288.05|4288.05|4288.2|4288.2|4288.2|4288.2|4288.05|4288.05|0
1632497260000|2021-09-24 15:27:40|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|0
1632497270000|2021-09-24 15:27:50|4287.84|4287.84|4287.84|4287.84|4288.44|4288.44|4287.84|4287.84|0
1632497280000|2021-09-24 15:28:00|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|0
1632497290000|2021-09-24 15:28:10|4287.39|4287.39|4287.39|4287.39|4287.69|4287.69|4287.39|4287.39|0
1632497310000|2021-09-24 15:28:30|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|0
1632497320000|2021-09-24 15:28:40|4286.85|4286.85|4287.26|4287.26|4287.35|4287.35|4286.85|4286.85|0
1632497330000|2021-09-24 15:28:50|4287.11|4287.11|4286.58|4286.58|4287.11|4287.11|4286.49|4286.49|0
1632497340000|2021-09-24 15:29:00|4286.67|4286.67|4287.31|4287.31|4287.31|4287.31|4286.67|4286.67|0
1632497350000|2021-09-24 15:29:10|4287.23|4287.23|4286.42|4286.42|4287.23|4287.23|4286.42|4286.42|0
1632497360000|2021-09-24 15:29:20|4286.51|4286.51|4286.72|4286.72|4286.72|4286.72|4286.42|4286.42|0
1632497370000|2021-09-24 15:29:30|4286.76|4286.76|4287.2|4287.2|4287.23|4287.23|4286.76|4286.76|0
1632497380000|2021-09-24 15:29:40|4287.11|4287.11|4287.66|4287.66|4287.66|4287.66|4287.06|4287.06|0
1632497390000|2021-09-24 15:29:50|4287.6|4287.6|4287.23|4287.23|4287.75|4287.75|4286.76|4286.76|0
1632726900000|2021-09-27 07:15:00|4298.51|4298.51|4298.74|4298.74|4298.74|4298.74|4298.43|4298.43|0
1632726910000|2021-09-27 07:15:10|4299.34|4299.34|4299.49|4299.49|4299.49|4299.49|4299.34|4299.34|0
1632726920000|2021-09-27 07:15:20|4299.4|4299.4|4299.36|4299.36|4299.4|4299.4|4299.36|4299.36|0
1632726930000|2021-09-27 07:15:30|4299.54|4299.54|4299.5|4299.5|4299.54|4299.54|4299.5|4299.5|0
1632726940000|2021-09-27 07:15:40|4299.8|4299.8|4300.7|4300.7|4300.7|4300.7|4299.8|4299.8|0
1632726950000|2021-09-27 07:15:50|4301|4301|4301|4301|4301|4301|4301|4301|0
1632726960000|2021-09-27 07:16:00|4301.11|4301.11|4301.47|4301.47|4301.47|4301.47|4301.02|4301.02|0
1632726970000|2021-09-27 07:16:10|4300.87|4300.87|4300.26|4300.26|4300.87|4300.87|4300.26|4300.26|0
1632727010000|2021-09-27 07:16:50|4300.11|4300.11|4299.22|4299.22|4300.11|4300.11|4299.22|4299.22|0
1632727020000|2021-09-27 07:17:00|4299.13|4299.13|4299.31|4299.31|4299.58|4299.58|4299.13|4299.13|0
1632727040000|2021-09-27 07:17:20|4299.4|4299.4|4299.4|4299.4|4299.4|4299.4|4299.4|4299.4|0
1632727060000|2021-09-27 07:17:40|4299.42|4299.42|4299.02|4299.02|4299.77|4299.77|4299.02|4299.02|0
1632727070000|2021-09-27 07:17:50|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|0
1632727080000|2021-09-27 07:18:00|4299.18|4299.18|4298.87|4298.87|4299.18|4299.18|4298.87|4298.87|0
1632727090000|2021-09-27 07:18:10|4299.18|4299.18|4298.73|4298.73|4299.18|4299.18|4298.73|4298.73|0
1632727100000|2021-09-27 07:18:20|4298.43|4298.43|4298.49|4298.49|4298.49|4298.49|4298.19|4298.19|0
1632727110000|2021-09-27 07:18:30|4298.37|4298.37|4299.12|4299.12|4299.12|4299.12|4298.37|4298.37|0
1632727120000|2021-09-27 07:18:40|4299.07|4299.07|4299.67|4299.67|4299.67|4299.67|4299.07|4299.07|0
1632727130000|2021-09-27 07:18:50|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|0
1632727140000|2021-09-27 07:19:00|4300.32|4300.32|4298.56|4298.56|4300.32|4300.32|4298.56|4298.56|0
1632727150000|2021-09-27 07:19:10|4298.26|4298.26|4298.26|4298.26|4298.26|4298.26|4298.26|4298.26|0
1632727160000|2021-09-27 07:19:20|4297.96|4297.96|4297.13|4297.13|4297.96|4297.96|4297.13|4297.13|0
1632727170000|2021-09-27 07:19:30|4296.83|4296.83|4297.43|4297.43|4297.43|4297.43|4296.83|4296.83|0
1632727180000|2021-09-27 07:19:40|4297.28|4297.28|4297.43|4297.43|4297.43|4297.43|4297.28|4297.28|0
1632727190000|2021-09-27 07:19:50|4297.71|4297.71|4297.52|4297.52|4297.71|4297.71|4297.52|4297.52|0
1632727200000|2021-09-27 07:20:00|4297.82|4297.82|4298.12|4298.12|4298.12|4298.12|4297.82|4297.82|0
1632727210000|2021-09-27 07:20:10|4297.95|4297.95|4298.25|4298.25|4298.25|4298.25|4297.95|4297.95|0
1632727220000|2021-09-27 07:20:20|4297.95|4297.95|4296.62|4296.62|4297.95|4297.95|4296.62|4296.62|0
1632727230000|2021-09-27 07:20:30|4296.53|4296.53|4294.89|4294.89|4296.53|4296.53|4294.89|4294.89|0
1632727240000|2021-09-27 07:20:40|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|0
1632727250000|2021-09-27 07:20:50|4295.5|4295.5|4295.2|4295.2|4295.5|4295.5|4295.2|4295.2|0
1632727260000|2021-09-27 07:21:00|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4294.9|4294.9|0
1632727270000|2021-09-27 07:21:10|4295.07|4295.07|4294.6|4294.6|4295.08|4295.08|4294.6|4294.6|0
1632727290000|2021-09-27 07:21:30|4294.75|4294.75|4295.17|4295.17|4295.17|4295.17|4294.66|4294.66|0
1632727300000|2021-09-27 07:21:40|4295.47|4295.47|4295.47|4295.47|4295.47|4295.47|4295.47|4295.47|0
1632727320000|2021-09-27 07:22:00|4295.7|4295.7|4296.45|4296.45|4296.45|4296.45|4295.7|4295.7|0
1632727330000|2021-09-27 07:22:10|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|0
1632727340000|2021-09-27 07:22:20|4296.09|4296.09|4295.16|4295.16|4296.09|4296.09|4295.16|4295.16|0
1632727350000|2021-09-27 07:22:30|4295.33|4295.33|4295.5|4295.5|4295.5|4295.5|4295.33|4295.33|0
1632727360000|2021-09-27 07:22:40|4295.6|4295.6|4295.64|4295.64|4295.64|4295.64|4295.52|4295.52|0
1632727390000|2021-09-27 07:23:10|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|0
1632727400000|2021-09-27 07:23:20|4295.85|4295.85|4295.85|4295.85|4295.85|4295.85|4295.85|4295.85|0
1632727410000|2021-09-27 07:23:30|4295.94|4295.94|4296.03|4296.03|4296.03|4296.03|4295.94|4295.94|0
1632727430000|2021-09-27 07:23:50|4295.73|4295.73|4296.93|4296.93|4296.93|4296.93|4295.73|4295.73|0
1632727440000|2021-09-27 07:24:00|4296.84|4296.84|4295.1|4295.1|4296.84|4296.84|4295.1|4295.1|0
1632727450000|2021-09-27 07:24:10|4295.01|4295.01|4294.84|4294.84|4295.01|4295.01|4294.84|4294.84|0
1632727460000|2021-09-27 07:24:20|4294.69|4294.69|4295.27|4295.27|4295.27|4295.27|4294.49|4294.49|0
1632727470000|2021-09-27 07:24:30|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|0
1632727480000|2021-09-27 07:24:40|4295.81|4295.81|4296.46|4296.46|4296.46|4296.46|4295.81|4295.81|0
1632727490000|2021-09-27 07:24:50|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|0
1632727500000|2021-09-27 07:25:00|4297.61|4297.61|4297.01|4297.01|4297.75|4297.75|4297.01|4297.01|0
1632727510000|2021-09-27 07:25:10|4296.83|4296.83|4296.98|4296.98|4297.13|4297.13|4296.83|4296.83|0
1632727520000|2021-09-27 07:25:20|4296.87|4296.87|4295.96|4295.96|4296.87|4296.87|4295.96|4295.96|0
1632727530000|2021-09-27 07:25:30|4295.22|4295.22|4295.07|4295.07|4295.22|4295.22|4295.07|4295.07|0
1632727540000|2021-09-27 07:25:40|4294.77|4294.77|4294.59|4294.59|4294.81|4294.81|4294.59|4294.59|0
1632727550000|2021-09-27 07:25:50|4294.49|4294.49|4293.03|4293.03|4294.49|4294.49|4293.03|4293.03|0
1632727560000|2021-09-27 07:26:00|4293.18|4293.18|4292.98|4292.98|4293.18|4293.18|4292.81|4292.81|0
1632727570000|2021-09-27 07:26:10|4292.84|4292.84|4292.65|4292.65|4292.84|4292.84|4292.65|4292.65|0
1632727580000|2021-09-27 07:26:20|4292.35|4292.35|4291.93|4291.93|4292.35|4292.35|4291.9|4291.9|0
1632727590000|2021-09-27 07:26:30|4291.78|4291.78|4291.07|4291.07|4291.78|4291.78|4291.03|4291.03|0
1632727600000|2021-09-27 07:26:40|4290.92|4290.92|4291.01|4291.01|4291.01|4291.01|4290.83|4290.83|0
1632727610000|2021-09-27 07:26:50|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|0
1632727620000|2021-09-27 07:27:00|4291.01|4291.01|4291.26|4291.26|4291.26|4291.26|4290.77|4290.77|0
1632727630000|2021-09-27 07:27:10|4291.22|4291.22|4290.91|4290.91|4291.22|4291.22|4290.91|4290.91|0
1632727640000|2021-09-27 07:27:20|4291.36|4291.36|4292.4|4292.4|4292.7|4292.7|4291.36|4291.36|0
1632727650000|2021-09-27 07:27:30|4292.47|4292.47|4291.98|4291.98|4292.47|4292.47|4291.98|4291.98|0
1632727660000|2021-09-27 07:27:40|4291.93|4291.93|4291.98|4291.98|4291.98|4291.98|4291.93|4291.93|0
1632727670000|2021-09-27 07:27:50|4292.28|4292.28|4292.9|4292.9|4292.9|4292.9|4292.28|4292.28|0
1632727680000|2021-09-27 07:28:00|4292.6|4292.6|4292.78|4292.78|4292.98|4292.98|4292.6|4292.6|0
1632727700000|2021-09-27 07:28:20|4292.87|4292.87|4291.82|4291.82|4292.87|4292.87|4291.82|4291.82|0
1632727710000|2021-09-27 07:28:30|4291.86|4291.86|4292.16|4292.16|4292.16|4292.16|4291.86|4291.86|0
1632727720000|2021-09-27 07:28:40|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|0
1632727730000|2021-09-27 07:28:50|4292.77|4292.77|4293.07|4293.07|4293.07|4293.07|4292.77|4292.77|0
1632727740000|2021-09-27 07:29:00|4293.37|4293.37|4293.54|4293.54|4293.54|4293.54|4293.37|4293.37|0
1632727750000|2021-09-27 07:29:10|4293.45|4293.45|4292.92|4292.92|4293.45|4293.45|4292.92|4292.92|0
1632727760000|2021-09-27 07:29:20|4292.74|4292.74|4293|4293|4293|4293|4292.7|4292.7|0
1632727770000|2021-09-27 07:29:30|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|0
1632727780000|2021-09-27 07:29:40|4293|4293|4293|4293|4293|4293|4293|4293|0
1632727790000|2021-09-27 07:29:50|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|0
1632727800000|2021-09-27 07:30:00|4292.52|4292.52|4292.09|4292.09|4292.7|4292.7|4292.09|4292.09|0
1632727810000|2021-09-27 07:30:10|4291.49|4291.49|4291.49|4291.49|4291.49|4291.49|4291.49|4291.49|0
1632727820000|2021-09-27 07:30:20|4291.19|4291.19|4291.1|4291.1|4291.28|4291.28|4291.1|4291.1|0
1632727830000|2021-09-27 07:30:30|4290.93|4290.93|4288.28|4288.28|4290.99|4290.99|4288.1|4288.1|0
1632727840000|2021-09-27 07:30:40|4288.58|4288.58|4289.03|4289.03|4289.03|4289.03|4288.58|4288.58|0
1632727850000|2021-09-27 07:30:50|4289.33|4289.33|4289.59|4289.59|4289.59|4289.59|4289.29|4289.29|0
1632727860000|2021-09-27 07:31:00|4289.63|4289.63|4289.81|4289.81|4289.81|4289.81|4289.63|4289.63|0
1632727870000|2021-09-27 07:31:10|4289.89|4289.89|4289.63|4289.63|4290.07|4290.07|4289.63|4289.63|0
1632727880000|2021-09-27 07:31:20|4289.92|4289.92|4290.07|4290.07|4290.07|4290.07|4289.92|4289.92|0
1632727890000|2021-09-27 07:31:30|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|0
1632727910000|2021-09-27 07:31:50|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|0
1632727920000|2021-09-27 07:32:00|4291|4291|4291.3|4291.3|4291.3|4291.3|4291|4291|0
1632727940000|2021-09-27 07:32:20|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|0
1632727950000|2021-09-27 07:32:30|4290.7|4290.7|4290.76|4290.76|4290.81|4290.81|4290.7|4290.7|0
1632727960000|2021-09-27 07:32:40|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|0
1632727970000|2021-09-27 07:32:50|4290.82|4290.82|4290.82|4290.82|4290.82|4290.82|4290.82|4290.82|0
1632727980000|2021-09-27 07:33:00|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|0
1632727990000|2021-09-27 07:33:10|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|0
1632728020000|2021-09-27 07:33:40|4291.01|4291.01|4292.21|4292.21|4292.21|4292.21|4291.01|4291.01|0
1632728030000|2021-09-27 07:33:50|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|0
1632728040000|2021-09-27 07:34:00|4292.95|4292.95|4293.29|4293.29|4293.85|4293.85|4292.95|4292.95|0
1632728050000|2021-09-27 07:34:10|4293.37|4293.37|4292.96|4292.96|4293.37|4293.37|4292.96|4292.96|0
1632728060000|2021-09-27 07:34:20|4292.81|4292.81|4292.75|4292.75|4292.81|4292.81|4292.75|4292.75|0
1632728070000|2021-09-27 07:34:30|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|0
1632728090000|2021-09-27 07:34:50|4292.28|4292.28|4292.28|4292.28|4292.28|4292.28|4292.28|4292.28|0
1632728100000|2021-09-27 07:35:00|4292.58|4292.58|4291.98|4291.98|4292.58|4292.58|4291.98|4291.98|0
1632728110000|2021-09-27 07:35:10|4291.82|4291.82|4290.51|4290.51|4291.82|4291.82|4290.51|4290.51|0
1632728130000|2021-09-27 07:35:30|4289.92|4289.92|4289.18|4289.18|4289.92|4289.92|4288.88|4288.88|0
1632728140000|2021-09-27 07:35:40|4289.48|4289.48|4289.78|4289.78|4289.78|4289.78|4289.48|4289.48|0
1632728160000|2021-09-27 07:36:00|4289.96|4289.96|4290.81|4290.81|4290.81|4290.81|4289.96|4289.96|0
1632728170000|2021-09-27 07:36:10|4290.9|4290.9|4290.81|4290.81|4290.9|4290.9|4290.81|4290.81|0
1632728180000|2021-09-27 07:36:20|4290.83|4290.83|4289.79|4289.79|4290.83|4290.83|4289.79|4289.79|0
1632728200000|2021-09-27 07:36:40|4289.68|4289.68|4289.98|4289.98|4289.98|4289.98|4289.68|4289.68|0
1632728230000|2021-09-27 07:37:10|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|0
1632728250000|2021-09-27 07:37:30|4291.17|4291.17|4292.37|4292.37|4292.37|4292.37|4291.17|4291.17|0
1632728260000|2021-09-27 07:37:40|4292.67|4292.67|4292.98|4292.98|4292.98|4292.98|4292.67|4292.67|0
1632728270000|2021-09-27 07:37:50|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|0
1632728280000|2021-09-27 07:38:00|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|0
1632728290000|2021-09-27 07:38:10|4292.82|4292.82|4292.53|4292.53|4292.82|4292.82|4292.53|4292.53|0
1632728300000|2021-09-27 07:38:20|4292.22|4292.22|4292.37|4292.37|4292.37|4292.37|4292.22|4292.22|0
1632728310000|2021-09-27 07:38:30|4292.22|4292.22|4292.22|4292.22|4292.22|4292.22|4292.22|4292.22|0
1632728320000|2021-09-27 07:38:40|4291.92|4291.92|4291.92|4291.92|4291.92|4291.92|4291.92|4291.92|0
1632728330000|2021-09-27 07:38:50|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|0
1632728340000|2021-09-27 07:39:00|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|0
1632728350000|2021-09-27 07:39:10|4291.61|4291.61|4291.16|4291.16|4291.61|4291.61|4291.16|4291.16|0
1632728360000|2021-09-27 07:39:20|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|0
1632728370000|2021-09-27 07:39:30|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|0
1632728390000|2021-09-27 07:39:50|4291.65|4291.65|4290.75|4290.75|4291.65|4291.65|4290.45|4290.45|0
1632728400000|2021-09-27 07:40:00|4290.47|4290.47|4289.86|4289.86|4290.47|4290.47|4289.86|4289.86|0
1632728420000|2021-09-27 07:40:20|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|0
1632728440000|2021-09-27 07:40:40|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|0
1632728460000|2021-09-27 07:41:00|4290.18|4290.18|4289.89|4289.89|4290.18|4290.18|4289.74|4289.74|0
1632728470000|2021-09-27 07:41:10|4289.97|4289.97|4290.06|4290.06|4290.06|4290.06|4289.97|4289.97|0
1632728510000|2021-09-27 07:41:50|4290.37|4290.37|4290.67|4290.67|4290.67|4290.67|4290.37|4290.37|0
1632728520000|2021-09-27 07:42:00|4290.97|4290.97|4291.04|4291.04|4291.04|4291.04|4290.97|4290.97|0
1632728530000|2021-09-27 07:42:10|4291.01|4291.01|4291.61|4291.61|4291.61|4291.61|4291.01|4291.01|0
1632728580000|2021-09-27 07:43:00|4291.46|4291.46|4290.55|4290.55|4291.46|4291.46|4290.55|4290.55|0
1632728590000|2021-09-27 07:43:10|4290.84|4290.84|4290.75|4290.75|4290.9|4290.9|4290.75|4290.75|0
1632728600000|2021-09-27 07:43:20|4290.73|4290.73|4289.7|4289.7|4290.73|4290.73|4289.7|4289.7|0
1632728620000|2021-09-27 07:43:40|4289.78|4289.78|4290.23|4290.23|4290.23|4290.23|4289.78|4289.78|0
1632728630000|2021-09-27 07:43:50|4290.53|4290.53|4290.71|4290.71|4290.71|4290.71|4290.53|4290.53|0
1632728640000|2021-09-27 07:44:00|4290.6|4290.6|4290.9|4290.9|4290.9|4290.9|4290.6|4290.6|0
1632728650000|2021-09-27 07:44:10|4290.84|4290.84|4290.89|4290.89|4290.89|4290.89|4290.84|4290.84|0
1632728670000|2021-09-27 07:44:30|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|0
1632728680000|2021-09-27 07:44:40|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|0
1632728690000|2021-09-27 07:44:50|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|0
1632728700000|2021-09-27 07:45:00|4291.64|4291.64|4292.34|4292.34|4292.34|4292.34|4291.64|4291.64|0
1632728710000|2021-09-27 07:45:10|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|0
1632728720000|2021-09-27 07:45:20|4292.1|4292.1|4293.15|4293.15|4293.45|4293.45|4292.1|4292.1|0
1632728730000|2021-09-27 07:45:30|4293.24|4293.24|4293.54|4293.54|4293.54|4293.54|4293.24|4293.24|0
1632728740000|2021-09-27 07:45:40|4293.84|4293.84|4293.54|4293.54|4293.84|4293.84|4293.54|4293.54|0
1632728750000|2021-09-27 07:45:50|4292.94|4292.94|4291.59|4291.59|4292.94|4292.94|4291.59|4291.59|0
1632728760000|2021-09-27 07:46:00|4291.41|4291.41|4291.24|4291.24|4291.41|4291.41|4291.24|4291.24|0
1632728770000|2021-09-27 07:46:10|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|0
1632728790000|2021-09-27 07:46:30|4292.75|4292.75|4292.45|4292.45|4292.75|4292.75|4292.45|4292.45|0
1632728810000|2021-09-27 07:46:50|4292.41|4292.41|4291.87|4291.87|4292.41|4292.41|4291.87|4291.87|0
1632728820000|2021-09-27 07:47:00|4291.96|4291.96|4291.25|4291.25|4292.03|4292.03|4291.25|4291.25|0
1632728830000|2021-09-27 07:47:10|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|0
1632728840000|2021-09-27 07:47:20|4291.28|4291.28|4290.98|4290.98|4291.28|4291.28|4290.83|4290.83|0
1632728850000|2021-09-27 07:47:30|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|0
1632728860000|2021-09-27 07:47:40|4291.58|4291.58|4291.58|4291.58|4291.58|4291.58|4291.58|4291.58|0
1632728880000|2021-09-27 07:48:00|4290.98|4290.98|4290.73|4290.73|4290.98|4290.98|4290.68|4290.68|0
1632728890000|2021-09-27 07:48:10|4290.64|4290.64|4290.46|4290.46|4290.64|4290.64|4290.46|4290.46|0
1632728900000|2021-09-27 07:48:20|4290.41|4290.41|4289.65|4289.65|4290.41|4290.41|4289.65|4289.65|0
1632728910000|2021-09-27 07:48:30|4289.91|4289.91|4290.21|4290.21|4290.21|4290.21|4289.91|4289.91|0
1632728920000|2021-09-27 07:48:40|4290.06|4290.06|4289.97|4289.97|4290.06|4290.06|4289.97|4289.97|0
1632728930000|2021-09-27 07:48:50|4290.09|4290.09|4289.26|4289.26|4290.09|4290.09|4289.26|4289.26|0
1632728940000|2021-09-27 07:49:00|4289.41|4289.41|4289.71|4289.71|4289.71|4289.71|4289.41|4289.41|0
1632728970000|2021-09-27 07:49:30|4290.01|4290.01|4290.16|4290.16|4290.16|4290.16|4290.01|4290.01|0
1632728980000|2021-09-27 07:49:40|4290.01|4290.01|4289.41|4289.41|4290.01|4290.01|4289.41|4289.41|0
1632728990000|2021-09-27 07:49:50|4289.11|4289.11|4288.84|4288.84|4289.11|4289.11|4288.84|4288.84|0
1632729000000|2021-09-27 07:50:00|4288.9|4288.9|4289.34|4289.34|4289.34|4289.34|4288.9|4288.9|0
1632729030000|2021-09-27 07:50:30|4289.04|4289.04|4289.04|4289.04|4289.04|4289.04|4289.04|4289.04|0
1632729040000|2021-09-27 07:50:40|4288.95|4288.95|4288.05|4288.05|4288.95|4288.95|4288.05|4288.05|0
1632729050000|2021-09-27 07:50:50|4287.74|4287.74|4287.66|4287.66|4287.74|4287.74|4287.66|4287.66|0
1632729060000|2021-09-27 07:51:00|4287.77|4287.77|4288.33|4288.33|4288.37|4288.37|4287.77|4287.77|0
1632729070000|2021-09-27 07:51:10|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|0
1632729080000|2021-09-27 07:51:20|4287.95|4287.95|4287.59|4287.59|4287.97|4287.97|4287.59|4287.59|0
1632729090000|2021-09-27 07:51:30|4287.63|4287.63|4287.66|4287.66|4287.66|4287.66|4287.63|4287.63|0
1632729110000|2021-09-27 07:51:50|4288.26|4288.26|4288.56|4288.56|4288.56|4288.56|4288.26|4288.26|0
1632729120000|2021-09-27 07:52:00|4288.71|4288.71|4289.62|4289.62|4289.62|4289.62|4288.71|4288.71|0
1632729150000|2021-09-27 07:52:30|4289.92|4289.92|4289.62|4289.62|4289.92|4289.92|4289.62|4289.62|0
1632729160000|2021-09-27 07:52:40|4289.92|4289.92|4289.65|4289.65|4289.94|4289.94|4289.65|4289.65|0
1632729170000|2021-09-27 07:52:50|4289.35|4289.35|4289.25|4289.25|4289.35|4289.35|4289.25|4289.25|0
1632729180000|2021-09-27 07:53:00|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|0
1632729200000|2021-09-27 07:53:20|4289.97|4289.97|4290.05|4290.05|4290.05|4290.05|4289.97|4289.97|0
1632729210000|2021-09-27 07:53:30|4290.2|4290.2|4290.76|4290.76|4290.76|4290.76|4290.2|4290.2|0
1632729220000|2021-09-27 07:53:40|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|0
1632729240000|2021-09-27 07:54:00|4291.13|4291.13|4291.98|4291.98|4291.98|4291.98|4291.13|4291.13|0
1632729250000|2021-09-27 07:54:10|4291.89|4291.89|4290.99|4290.99|4291.89|4291.89|4290.99|4290.99|0
1632729260000|2021-09-27 07:54:20|4291.29|4291.29|4290.99|4290.99|4291.29|4291.29|4290.99|4290.99|0
1632729270000|2021-09-27 07:54:30|4290.9|4290.9|4290.6|4290.6|4290.9|4290.9|4290.6|4290.6|0
1632729300000|2021-09-27 07:55:00|4289.71|4289.71|4289.41|4289.41|4289.71|4289.71|4289.41|4289.41|0
1632729310000|2021-09-27 07:55:10|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|0
1632729320000|2021-09-27 07:55:20|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|0
1632729330000|2021-09-27 07:55:30|4289.11|4289.11|4288.37|4288.37|4289.11|4289.11|4288.37|4288.37|0
1632729340000|2021-09-27 07:55:40|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|0
1632729350000|2021-09-27 07:55:50|4288.49|4288.49|4288.4|4288.4|4288.49|4288.49|4288.4|4288.4|0
1632729360000|2021-09-27 07:56:00|4287.49|4287.49|4287.8|4287.8|4287.8|4287.8|4287.19|4287.19|0
1632729370000|2021-09-27 07:56:10|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|0
1632729380000|2021-09-27 07:56:20|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|4287.74|4287.74|0
1632729390000|2021-09-27 07:56:30|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|0
1632729400000|2021-09-27 07:56:40|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|0
1632729420000|2021-09-27 07:57:00|4288.18|4288.18|4287.22|4287.22|4288.18|4288.18|4287|4287|0
1632729430000|2021-09-27 07:57:10|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|0
1632729440000|2021-09-27 07:57:20|4286.98|4286.98|4287.13|4287.13|4287.13|4287.13|4286.83|4286.83|0
1632729450000|2021-09-27 07:57:30|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|0
1632729460000|2021-09-27 07:57:40|4287.87|4287.87|4288.17|4288.17|4288.17|4288.17|4287.87|4287.87|0
1632729470000|2021-09-27 07:57:50|4289.07|4289.07|4288.95|4288.95|4289.07|4289.07|4288.93|4288.93|0
1632729480000|2021-09-27 07:58:00|4288.9|4288.9|4287.67|4287.67|4289.12|4289.12|4287.62|4287.62|0
1632729490000|2021-09-27 07:58:10|4287.65|4287.65|4287.67|4287.67|4287.67|4287.67|4287.65|4287.65|0
1632729510000|2021-09-27 07:58:30|4287.82|4287.82|4288.41|4288.41|4288.41|4288.41|4287.82|4287.82|0
1632729530000|2021-09-27 07:58:50|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|0
1632729540000|2021-09-27 07:59:00|4288.23|4288.23|4288.09|4288.09|4288.23|4288.23|4288.09|4288.09|0
1632729550000|2021-09-27 07:59:10|4288.04|4288.04|4288.41|4288.41|4288.41|4288.41|4288.04|4288.04|0
1632729560000|2021-09-27 07:59:20|4288.36|4288.36|4288.41|4288.41|4288.41|4288.41|4288.36|4288.36|0
1632729570000|2021-09-27 07:59:30|4288.11|4288.11|4288.06|4288.06|4288.11|4288.11|4288.06|4288.06|0
1632729580000|2021-09-27 07:59:40|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|0
1632729590000|2021-09-27 07:59:50|4287.81|4287.81|4287.7|4287.7|4287.81|4287.81|4287.7|4287.7|0
1632729600000|2021-09-27 08:00:00|4287.63|4287.63|4287.53|4287.53|4287.63|4287.63|4287.31|4287.31|0
1632729610000|2021-09-27 08:00:10|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|0
1632729620000|2021-09-27 08:00:20|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|0
1632729630000|2021-09-27 08:00:30|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|0
1632729670000|2021-09-27 08:01:10|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|0
1632729690000|2021-09-27 08:01:30|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|0
1632729700000|2021-09-27 08:01:40|4287.22|4287.22|4287.22|4287.22|4287.22|4287.22|4287.22|4287.22|0
1632729710000|2021-09-27 08:01:50|4287.52|4287.52|4287.9|4287.9|4287.9|4287.9|4287.52|4287.52|0
1632729720000|2021-09-27 08:02:00|4288.21|4288.21|4287.9|4287.9|4288.21|4288.21|4287.9|4287.9|0
1632729730000|2021-09-27 08:02:10|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|0
1632729740000|2021-09-27 08:02:20|4287.62|4287.62|4287.47|4287.47|4287.77|4287.77|4287.47|4287.47|0
1632729760000|2021-09-27 08:02:40|4287.17|4287.17|4286.51|4286.51|4287.17|4287.17|4286.51|4286.51|0
1632729780000|2021-09-27 08:03:00|4286.45|4286.45|4286.43|4286.43|4286.45|4286.45|4286.43|4286.43|0
1632729800000|2021-09-27 08:03:20|4286.45|4286.45|4287.05|4287.05|4287.05|4287.05|4286.45|4286.45|0
1632729810000|2021-09-27 08:03:30|4286.99|4286.99|4286.85|4286.85|4286.99|4286.99|4286.85|4286.85|0
1632729820000|2021-09-27 08:03:40|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|0
1632729830000|2021-09-27 08:03:50|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|0
1632729840000|2021-09-27 08:04:00|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|0
1632729850000|2021-09-27 08:04:10|4286.69|4286.69|4287.43|4287.43|4287.43|4287.43|4286.69|4286.69|0
1632729860000|2021-09-27 08:04:20|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|0
1632729870000|2021-09-27 08:04:30|4287.65|4287.65|4288.15|4288.15|4288.15|4288.15|4287.65|4287.65|0
1632729880000|2021-09-27 08:04:40|4288.26|4288.26|4288.57|4288.57|4288.57|4288.57|4288.26|4288.26|0
1632729910000|2021-09-27 08:05:10|4288.51|4288.51|4288.53|4288.53|4288.53|4288.53|4288.51|4288.51|0
1632729920000|2021-09-27 08:05:20|4288.47|4288.47|4287.87|4287.87|4288.47|4288.47|4287.87|4287.87|0
1632729940000|2021-09-27 08:05:40|4287.72|4287.72|4288.3|4288.3|4288.3|4288.3|4287.58|4287.58|0
1632729950000|2021-09-27 08:05:50|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|0
1632729960000|2021-09-27 08:06:00|4288.5|4288.5|4288.65|4288.65|4288.65|4288.65|4288.35|4288.35|0
1632729980000|2021-09-27 08:06:20|4288.71|4288.71|4288.41|4288.41|4288.71|4288.71|4288.26|4288.26|0
1632729990000|2021-09-27 08:06:30|4288.32|4288.32|4288.34|4288.34|4288.46|4288.46|4288.32|4288.32|0
1632730000000|2021-09-27 08:06:40|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|0
1632730010000|2021-09-27 08:06:50|4288.19|4288.19|4290.76|4290.76|4290.76|4290.76|4288.19|4288.19|0
1632730020000|2021-09-27 08:07:00|4290.74|4290.74|4290.11|4290.11|4290.74|4290.74|4290.11|4290.11|0
1632730030000|2021-09-27 08:07:10|4290|4290|4290|4290|4290|4290|4290|4290|0
1632730040000|2021-09-27 08:07:20|4289.7|4289.7|4289.7|4289.7|4289.7|4289.7|4289.7|4289.7|0
1632730050000|2021-09-27 08:07:30|4289.87|4289.87|4289.57|4289.57|4289.87|4289.87|4289.57|4289.57|0
1632730060000|2021-09-27 08:07:40|4289.64|4289.64|4289.66|4289.66|4289.66|4289.66|4289.64|4289.64|0
1632730070000|2021-09-27 08:07:50|4289.96|4289.96|4289.94|4289.94|4289.96|4289.96|4289.94|4289.94|0
1632730090000|2021-09-27 08:08:10|4289.64|4289.64|4289.94|4289.94|4289.94|4289.94|4289.64|4289.64|0
1632730100000|2021-09-27 08:08:20|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|0
1632730120000|2021-09-27 08:08:40|4290.33|4290.33|4290.62|4290.62|4290.62|4290.62|4290.33|4290.33|0
1632730130000|2021-09-27 08:08:50|4292.12|4292.12|4292.12|4292.12|4292.12|4292.12|4292.12|4292.12|0
1632730150000|2021-09-27 08:09:10|4292.43|4292.43|4292.38|4292.38|4292.57|4292.57|4292.38|4292.38|0
1632730160000|2021-09-27 08:09:20|4292.44|4292.44|4292.44|4292.44|4292.44|4292.44|4292.44|4292.44|0
1632730170000|2021-09-27 08:09:30|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|0
1632730180000|2021-09-27 08:09:40|4292.65|4292.65|4292.63|4292.63|4292.65|4292.65|4292.63|4292.63|0
1632730190000|2021-09-27 08:09:50|4292.6|4292.6|4292.55|4292.55|4292.6|4292.6|4292.55|4292.55|0
1632730200000|2021-09-27 08:10:00|4292.24|4292.24|4291.65|4291.65|4292.24|4292.24|4291.65|4291.65|0
1632730210000|2021-09-27 08:10:10|4291.95|4291.95|4292.07|4292.07|4292.07|4292.07|4291.77|4291.77|0
1632730230000|2021-09-27 08:10:30|4291.77|4291.77|4291.56|4291.56|4291.77|4291.77|4291.56|4291.56|0
1632730250000|2021-09-27 08:10:50|4291.61|4291.61|4290.41|4290.41|4291.61|4291.61|4290.41|4290.41|0
1632730260000|2021-09-27 08:11:00|4290.71|4290.71|4290.41|4290.41|4290.71|4290.71|4290.41|4290.41|0
1632730270000|2021-09-27 08:11:10|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|0
1632730290000|2021-09-27 08:11:30|4290.59|4290.59|4290.75|4290.75|4290.75|4290.75|4290.59|4290.59|0
1632730310000|2021-09-27 08:11:50|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|0
1632730320000|2021-09-27 08:12:00|4292.65|4292.65|4291.74|4291.74|4292.65|4292.65|4291.74|4291.74|0
1632730330000|2021-09-27 08:12:10|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|0
1632730350000|2021-09-27 08:12:30|4291.74|4291.74|4291.46|4291.46|4291.76|4291.76|4291.46|4291.46|0
1632730360000|2021-09-27 08:12:40|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|0
1632730380000|2021-09-27 08:13:00|4291.39|4291.39|4292.04|4292.04|4292.04|4292.04|4291.39|4291.39|0
1632730400000|2021-09-27 08:13:20|4292.22|4292.22|4292.13|4292.13|4292.22|4292.22|4292.13|4292.13|0
1632730410000|2021-09-27 08:13:30|4292.15|4292.15|4292.45|4292.45|4292.45|4292.45|4292.15|4292.15|0
1632730430000|2021-09-27 08:13:50|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|0
1632730440000|2021-09-27 08:14:00|4292.67|4292.67|4292.54|4292.54|4292.98|4292.98|4292.54|4292.54|0
1632730450000|2021-09-27 08:14:10|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|0
1632730480000|2021-09-27 08:14:40|4292.9|4292.9|4293.05|4293.05|4293.05|4293.05|4292.9|4292.9|0
1632730490000|2021-09-27 08:14:50|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|0
1632730500000|2021-09-27 08:15:00|4293.23|4293.23|4292.75|4292.75|4293.23|4293.23|4292.75|4292.75|0
1632730510000|2021-09-27 08:15:10|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|0
1632730540000|2021-09-27 08:15:40|4293.14|4293.14|4293.38|4293.38|4293.38|4293.38|4293.14|4293.14|0
1632730550000|2021-09-27 08:15:50|4293.49|4293.49|4293.55|4293.55|4293.55|4293.55|4293.49|4293.49|0
1632730560000|2021-09-27 08:16:00|4293.7|4293.7|4293.49|4293.49|4293.7|4293.7|4293.49|4293.49|0
1632730580000|2021-09-27 08:16:20|4293.19|4293.19|4292.35|4292.35|4293.19|4293.19|4292.29|4292.29|0
1632730600000|2021-09-27 08:16:40|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|0
1632730610000|2021-09-27 08:16:50|4292.84|4292.84|4292.93|4292.93|4292.93|4292.93|4292.84|4292.84|0
1632730620000|2021-09-27 08:17:00|4292.84|4292.84|4293.14|4293.14|4293.14|4293.14|4292.84|4292.84|0
1632730630000|2021-09-27 08:17:10|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|0
1632730650000|2021-09-27 08:17:30|4292.84|4292.84|4292.75|4292.75|4292.84|4292.84|4292.75|4292.75|0
1632730660000|2021-09-27 08:17:40|4292.14|4292.14|4291.84|4291.84|4292.14|4292.14|4291.84|4291.84|0
1632730670000|2021-09-27 08:17:50|4291.99|4291.99|4291.69|4291.69|4291.99|4291.99|4291.69|4291.69|0
1632730680000|2021-09-27 08:18:00|4291.78|4291.78|4291.78|4291.78|4291.78|4291.78|4291.78|4291.78|0
1632730690000|2021-09-27 08:18:10|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|0
1632730720000|2021-09-27 08:18:40|4292.31|4292.31|4292.19|4292.19|4292.31|4292.31|4292.19|4292.19|0
1632730730000|2021-09-27 08:18:50|4292.31|4292.31|4291.25|4291.25|4292.31|4292.31|4291.25|4291.25|0
1632730740000|2021-09-27 08:19:00|4291.86|4291.86|4292.21|4292.21|4292.21|4292.21|4291.86|4291.86|0
1632730750000|2021-09-27 08:19:10|4292.32|4292.32|4292.62|4292.62|4292.62|4292.62|4292.32|4292.32|0
1632730760000|2021-09-27 08:19:20|4292.56|4292.56|4292.46|4292.46|4292.56|4292.56|4292.46|4292.46|0
1632730770000|2021-09-27 08:19:30|4292.51|4292.51|4292.81|4292.81|4292.81|4292.81|4292.51|4292.51|0
1632730780000|2021-09-27 08:19:40|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|0
1632730800000|2021-09-27 08:20:00|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|0
1632730810000|2021-09-27 08:20:10|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|0
1632730820000|2021-09-27 08:20:20|4293.62|4293.62|4292.72|4292.72|4293.62|4293.62|4292.72|4292.72|0
1632730830000|2021-09-27 08:20:30|4292.6|4292.6|4292.61|4292.61|4292.66|4292.66|4292.6|4292.6|0
1632730850000|2021-09-27 08:20:50|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|0
1632730870000|2021-09-27 08:21:10|4292.85|4292.85|4291.35|4291.35|4293|4293|4291.35|4291.35|0
1632730880000|2021-09-27 08:21:20|4291.33|4291.33|4290.98|4290.98|4291.33|4291.33|4290.98|4290.98|0
1632730900000|2021-09-27 08:21:40|4290.89|4290.89|4290.95|4290.95|4290.95|4290.95|4290.89|4290.89|0
1632730910000|2021-09-27 08:21:50|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|0
1632730920000|2021-09-27 08:22:00|4291.17|4291.17|4291.12|4291.12|4291.17|4291.17|4291.12|4291.12|0
1632730930000|2021-09-27 08:22:10|4291.16|4291.16|4291.31|4291.31|4291.31|4291.31|4291.16|4291.16|0
1632730940000|2021-09-27 08:22:20|4291.46|4291.46|4292.97|4292.97|4292.97|4292.97|4291.46|4291.46|0
1632730950000|2021-09-27 08:22:30|4292.21|4292.21|4291.46|4291.46|4292.21|4292.21|4291.46|4291.46|0
1632730960000|2021-09-27 08:22:40|4291.55|4291.55|4290.51|4290.51|4291.55|4291.55|4290.51|4290.51|0
1632730970000|2021-09-27 08:22:50|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|0
1632730990000|2021-09-27 08:23:10|4291.05|4291.05|4291.5|4291.5|4291.5|4291.5|4291.05|4291.05|0
1632731000000|2021-09-27 08:23:20|4291.2|4291.2|4291.8|4291.8|4291.8|4291.8|4291.2|4291.2|0
1632731010000|2021-09-27 08:23:30|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|0
1632731030000|2021-09-27 08:23:50|4291.59|4291.59|4291.05|4291.05|4291.59|4291.59|4290.96|4290.96|0
1632731040000|2021-09-27 08:24:00|4290.9|4290.9|4290.15|4290.15|4290.9|4290.9|4290.15|4290.15|0
1632731050000|2021-09-27 08:24:10|4290.18|4290.18|4289.88|4289.88|4290.18|4290.18|4289.88|4289.88|0
1632731070000|2021-09-27 08:24:30|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|0
1632731090000|2021-09-27 08:24:50|4289.83|4289.83|4290|4290|4290|4290|4289.83|4289.83|0
1632731100000|2021-09-27 08:25:00|4290.05|4290.05|4289.99|4289.99|4290.05|4290.05|4289.87|4289.87|0
1632731110000|2021-09-27 08:25:10|4289.38|4289.38|4288.63|4288.63|4289.38|4289.38|4288.63|4288.63|0
1632731120000|2021-09-27 08:25:20|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|0
1632731150000|2021-09-27 08:25:50|4287.94|4287.94|4288.07|4288.07|4288.13|4288.13|4287.83|4287.83|0
1632731160000|2021-09-27 08:26:00|4288.13|4288.13|4288.18|4288.18|4288.18|4288.18|4288.13|4288.13|0
1632731170000|2021-09-27 08:26:10|4288.27|4288.27|4287.67|4287.67|4288.27|4288.27|4287.67|4287.67|0
1632731180000|2021-09-27 08:26:20|4287.37|4287.37|4287.22|4287.22|4287.37|4287.37|4287.22|4287.22|0
1632731200000|2021-09-27 08:26:40|4287.31|4287.31|4287.48|4287.48|4287.48|4287.48|4287.31|4287.31|0
1632731210000|2021-09-27 08:26:50|4287.78|4287.78|4288.08|4288.08|4288.08|4288.08|4287.78|4287.78|0
1632731220000|2021-09-27 08:27:00|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|0
1632731230000|2021-09-27 08:27:10|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|0
1632731240000|2021-09-27 08:27:20|4288.52|4288.52|4288.53|4288.53|4288.53|4288.53|4288.43|4288.43|0
1632731260000|2021-09-27 08:27:40|4288.83|4288.83|4288.92|4288.92|4288.92|4288.92|4288.83|4288.83|0
1632731270000|2021-09-27 08:27:50|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|0
1632731280000|2021-09-27 08:28:00|4289.28|4289.28|4289.47|4289.47|4289.47|4289.47|4289.28|4289.28|0
1632731290000|2021-09-27 08:28:10|4289.39|4289.39|4289.39|4289.39|4289.39|4289.39|4289.39|4289.39|0
1632731300000|2021-09-27 08:28:20|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|0
1632731310000|2021-09-27 08:28:30|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|0
1632731320000|2021-09-27 08:28:40|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|0
1632731340000|2021-09-27 08:29:00|4289.42|4289.42|4289.42|4289.42|4289.42|4289.42|4289.42|4289.42|0
1632731350000|2021-09-27 08:29:10|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|0
1632731360000|2021-09-27 08:29:20|4289.61|4289.61|4289.42|4289.42|4289.61|4289.61|4289.42|4289.42|0
1632731380000|2021-09-27 08:29:40|4289.35|4289.35|4288.51|4288.51|4289.35|4289.35|4288.51|4288.51|0
1632731390000|2021-09-27 08:29:50|4288.21|4288.21|4287.91|4287.91|4288.21|4288.21|4287.91|4287.91|0
1632731400000|2021-09-27 08:30:00|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1632731410000|2021-09-27 08:30:10|4288.14|4288.14|4288.74|4288.74|4288.74|4288.74|4288.14|4288.14|0
1632731430000|2021-09-27 08:30:30|4288.59|4288.59|4287.49|4287.49|4288.59|4288.59|4287.49|4287.49|0
1632731440000|2021-09-27 08:30:40|4287.47|4287.47|4287.41|4287.41|4287.47|4287.47|4287.26|4287.26|0
1632731450000|2021-09-27 08:30:50|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|0
1632731460000|2021-09-27 08:31:00|4287.41|4287.41|4287.7|4287.7|4287.7|4287.7|4287.41|4287.41|0
1632731480000|2021-09-27 08:31:20|4287.53|4287.53|4287.59|4287.59|4287.59|4287.59|4287.53|4287.53|0
1632731490000|2021-09-27 08:31:30|4287.52|4287.52|4287.52|4287.52|4287.52|4287.52|4287.52|4287.52|0
1632731510000|2021-09-27 08:31:50|4287.4|4287.4|4287.2|4287.2|4287.4|4287.4|4287.2|4287.2|0
1632731520000|2021-09-27 08:32:00|4286.3|4286.3|4286.96|4286.96|4286.96|4286.96|4285.76|4285.76|0
1632731530000|2021-09-27 08:32:10|4286.91|4286.91|4286.58|4286.58|4286.91|4286.91|4286.58|4286.58|0
1632731540000|2021-09-27 08:32:20|4286.43|4286.43|4285.82|4285.82|4286.43|4286.43|4285.52|4285.52|0
1632731550000|2021-09-27 08:32:30|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|0
1632731560000|2021-09-27 08:32:40|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|0
1632731570000|2021-09-27 08:32:50|4285.74|4285.74|4285.89|4285.89|4285.89|4285.89|4285.74|4285.74|0
1632731580000|2021-09-27 08:33:00|4285.94|4285.94|4285.94|4285.94|4286.24|4286.24|4285.79|4285.79|0
1632731600000|2021-09-27 08:33:20|4285.64|4285.64|4285.96|4285.96|4285.96|4285.96|4285.36|4285.36|0
1632731620000|2021-09-27 08:33:40|4285.85|4285.85|4285.55|4285.55|4285.85|4285.85|4285.55|4285.55|0
1632731630000|2021-09-27 08:33:50|4285.4|4285.4|4285.4|4285.4|4285.4|4285.4|4285.35|4285.35|0
1632731640000|2021-09-27 08:34:00|4285.25|4285.25|4285.37|4285.37|4285.37|4285.37|4284.56|4284.56|0
1632731650000|2021-09-27 08:34:10|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|0
1632731660000|2021-09-27 08:34:20|4285.19|4285.19|4285.58|4285.58|4285.58|4285.58|4285.19|4285.19|0
1632731670000|2021-09-27 08:34:30|4285.63|4285.63|4285.52|4285.52|4285.63|4285.63|4285.52|4285.52|0
1632731680000|2021-09-27 08:34:40|4286.72|4286.72|4287.02|4287.02|4287.02|4287.02|4286.72|4286.72|0
1632731690000|2021-09-27 08:34:50|4287.06|4287.06|4287.06|4287.06|4287.15|4287.15|4287.06|4287.06|0
1632731700000|2021-09-27 08:35:00|4287.51|4287.51|4286.92|4286.92|4288.11|4288.11|4286.92|4286.92|0
1632731710000|2021-09-27 08:35:10|4287.03|4287.03|4286.68|4286.68|4287.03|4287.03|4286.68|4286.68|0
1632731740000|2021-09-27 08:35:40|4286.53|4286.53|4287.15|4287.15|4287.15|4287.15|4286.53|4286.53|0
1632731750000|2021-09-27 08:35:50|4287.19|4287.19|4287.19|4287.19|4287.19|4287.19|4287.19|4287.19|0
1632731760000|2021-09-27 08:36:00|4287.21|4287.21|4287.42|4287.42|4287.42|4287.42|4287.12|4287.12|0
1632731770000|2021-09-27 08:36:10|4287.72|4287.72|4287.86|4287.86|4287.86|4287.86|4287.72|4287.72|0
1632731780000|2021-09-27 08:36:20|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|0
1632731790000|2021-09-27 08:36:30|4287.58|4287.58|4286.5|4286.5|4287.58|4287.58|4286.5|4286.5|0
1632731800000|2021-09-27 08:36:40|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|0
1632731810000|2021-09-27 08:36:50|4286.24|4286.24|4286.24|4286.24|4286.24|4286.24|4286.24|4286.24|0
1632731820000|2021-09-27 08:37:00|4286.85|4286.85|4286.87|4286.87|4286.87|4286.87|4286.85|4286.85|0
1632731850000|2021-09-27 08:37:30|4286.72|4286.72|4286.12|4286.12|4286.72|4286.72|4285.82|4285.82|0
1632731880000|2021-09-27 08:38:00|4287.03|4287.03|4287.69|4287.69|4287.69|4287.69|4286.94|4286.94|0
1632731890000|2021-09-27 08:38:10|4287.64|4287.64|4287.66|4287.66|4287.66|4287.66|4287.64|4287.64|0
1632731900000|2021-09-27 08:38:20|4287.96|4287.96|4288.17|4288.17|4288.17|4288.17|4287.96|4287.96|0
1632731910000|2021-09-27 08:38:30|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|0
1632731920000|2021-09-27 08:38:40|4288.47|4288.47|4288.09|4288.09|4288.47|4288.47|4288.09|4288.09|0
1632731930000|2021-09-27 08:38:50|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|0
1632731940000|2021-09-27 08:39:00|4287.81|4287.81|4288.08|4288.08|4288.08|4288.08|4287.81|4287.81|0
1632731960000|2021-09-27 08:39:20|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|0
1632731970000|2021-09-27 08:39:30|4288.19|4288.19|4288.49|4288.49|4288.49|4288.49|4288.19|4288.19|0
1632731980000|2021-09-27 08:39:40|4288.58|4288.58|4288.88|4288.88|4288.88|4288.88|4288.58|4288.58|0
1632731990000|2021-09-27 08:39:50|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|0
1632732000000|2021-09-27 08:40:00|4288.73|4288.73|4287.95|4287.95|4288.73|4288.73|4287.95|4287.95|0
1632732020000|2021-09-27 08:40:20|4287.8|4287.8|4287.5|4287.5|4287.8|4287.8|4287.5|4287.5|0
1632732030000|2021-09-27 08:40:30|4287.8|4287.8|4287.83|4287.83|4287.83|4287.83|4287.8|4287.8|0
1632732040000|2021-09-27 08:40:40|4287.92|4287.92|4287.7|4287.7|4288.01|4288.01|4287.7|4287.7|0
1632732070000|2021-09-27 08:41:10|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|0
1632732080000|2021-09-27 08:41:20|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|0
1632732090000|2021-09-27 08:41:30|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|0
1632732100000|2021-09-27 08:41:40|4287.02|4287.02|4286.98|4286.98|4287.02|4287.02|4286.98|4286.98|0
1632732140000|2021-09-27 08:42:20|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|0
1632732150000|2021-09-27 08:42:30|4287.37|4287.37|4287.97|4287.97|4287.97|4287.97|4287.37|4287.37|0
1632732180000|2021-09-27 08:43:00|4287.95|4287.95|4288.1|4288.1|4288.1|4288.1|4287.95|4287.95|0
1632732200000|2021-09-27 08:43:20|4287.79|4287.79|4288.75|4288.75|4288.75|4288.75|4287.79|4287.79|0
1632732210000|2021-09-27 08:43:30|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|0
1632732220000|2021-09-27 08:43:40|4288.75|4288.75|4288.62|4288.62|4288.75|4288.75|4288.62|4288.62|0
1632732230000|2021-09-27 08:43:50|4288.84|4288.84|4289.31|4289.31|4289.31|4289.31|4288.84|4288.84|0
1632732240000|2021-09-27 08:44:00|4289.37|4289.37|4289.37|4289.37|4289.37|4289.37|4289.37|4289.37|0
1632732260000|2021-09-27 08:44:20|4289.41|4289.41|4289.59|4289.59|4289.59|4289.59|4289.41|4289.41|0
1632732270000|2021-09-27 08:44:30|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|0
1632732280000|2021-09-27 08:44:40|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.68|4289.68|0
1632732290000|2021-09-27 08:44:50|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|0
1632732300000|2021-09-27 08:45:00|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|0
1632732310000|2021-09-27 08:45:10|4290.5|4290.5|4290.58|4290.58|4290.58|4290.58|4290.5|4290.5|0
1632732330000|2021-09-27 08:45:30|4290.54|4290.54|4290.5|4290.5|4290.54|4290.54|4290.5|4290.5|0
1632732340000|2021-09-27 08:45:40|4290.65|4290.65|4290.35|4290.35|4290.65|4290.65|4290.35|4290.35|0
1632732350000|2021-09-27 08:45:50|4290.2|4290.2|4289.9|4289.9|4290.2|4290.2|4289.9|4289.9|0
1632732360000|2021-09-27 08:46:00|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|0
1632732370000|2021-09-27 08:46:10|4290.32|4290.32|4290.83|4290.83|4290.83|4290.83|4290.32|4290.32|0
1632732380000|2021-09-27 08:46:20|4290.88|4290.88|4291.44|4291.44|4291.44|4291.44|4290.57|4290.57|0
1632732410000|2021-09-27 08:46:50|4291.63|4291.63|4292.37|4292.37|4292.37|4292.37|4291.63|4291.63|0
1632732420000|2021-09-27 08:47:00|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|0
1632732440000|2021-09-27 08:47:20|4292.41|4292.41|4291.79|4291.79|4292.61|4292.61|4291.79|4291.79|0
1632732450000|2021-09-27 08:47:30|4291.49|4291.49|4290.74|4290.74|4291.49|4291.49|4290.74|4290.74|0
1632732470000|2021-09-27 08:47:50|4289.79|4289.79|4289.62|4289.62|4289.79|4289.79|4289.62|4289.62|0
1632732480000|2021-09-27 08:48:00|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|0
1632732500000|2021-09-27 08:48:20|4289.05|4289.05|4290.54|4290.54|4290.54|4290.54|4289.05|4289.05|0
1632732510000|2021-09-27 08:48:30|4290.71|4290.71|4289.66|4289.66|4290.71|4290.71|4289.66|4289.66|0
1632732520000|2021-09-27 08:48:40|4289.57|4289.57|4289.66|4289.66|4289.66|4289.66|4289.57|4289.57|0
1632732530000|2021-09-27 08:48:50|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|0
1632732540000|2021-09-27 08:49:00|4290.05|4290.05|4290.05|4290.05|4290.66|4290.66|4290.05|4290.05|0
1632732550000|2021-09-27 08:49:10|4290.2|4290.2|4289.51|4289.51|4290.2|4290.2|4289.51|4289.51|0
1632732560000|2021-09-27 08:49:20|4289.45|4289.45|4289.36|4289.36|4289.45|4289.45|4289.36|4289.36|0
1632732570000|2021-09-27 08:49:30|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|0
1632732590000|2021-09-27 08:49:50|4289.11|4289.11|4287.91|4287.91|4289.11|4289.11|4287.91|4287.91|0
1632732600000|2021-09-27 08:50:00|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|0
1632732620000|2021-09-27 08:50:20|4288.51|4288.51|4288.3|4288.3|4288.51|4288.51|4288.3|4288.3|0
1632732640000|2021-09-27 08:50:40|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|0
1632732660000|2021-09-27 08:51:00|4287.74|4287.74|4287.27|4287.27|4287.74|4287.74|4287.27|4287.27|0
1632732670000|2021-09-27 08:51:10|4287.12|4287.12|4287.06|4287.06|4287.12|4287.12|4287.06|4287.06|0
1632732680000|2021-09-27 08:51:20|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|0
1632732690000|2021-09-27 08:51:30|4286.79|4286.79|4286.18|4286.18|4286.79|4286.79|4286.18|4286.18|0
1632732710000|2021-09-27 08:51:50|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|0
1632732730000|2021-09-27 08:52:10|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|0
1632732740000|2021-09-27 08:52:20|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|0
1632732760000|2021-09-27 08:52:40|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|0
1632732770000|2021-09-27 08:52:50|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|0
1632732780000|2021-09-27 08:53:00|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|0
1632732790000|2021-09-27 08:53:10|4287|4287|4287.1|4287.1|4287.1|4287.1|4287|4287|0
1632732800000|2021-09-27 08:53:20|4286.5|4286.5|4286.28|4286.28|4286.5|4286.5|4286.28|4286.28|0
1632732810000|2021-09-27 08:53:30|4286.24|4286.24|4286.09|4286.09|4286.24|4286.24|4286.09|4286.09|0
1632732820000|2021-09-27 08:53:40|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|0
1632732840000|2021-09-27 08:54:00|4286.49|4286.49|4286.49|4286.49|4286.49|4286.49|4286.49|4286.49|0
1632732850000|2021-09-27 08:54:10|4286.18|4286.18|4286.34|4286.34|4286.64|4286.64|4286.04|4286.04|0
1632732900000|2021-09-27 08:55:00|4286.94|4286.94|4286.05|4286.05|4286.94|4286.94|4286.05|4286.05|0
1632732930000|2021-09-27 08:55:30|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|0
1632732940000|2021-09-27 08:55:40|4285.77|4285.77|4285.95|4285.95|4285.95|4285.95|4285.77|4285.77|0
1632732950000|2021-09-27 08:55:50|4286.25|4286.25|4285.95|4285.95|4286.25|4286.25|4285.95|4285.95|0
1632732960000|2021-09-27 08:56:00|4285.51|4285.51|4285.56|4285.56|4285.56|4285.56|4285.51|4285.51|0
1632732970000|2021-09-27 08:56:10|4285.51|4285.51|4285.45|4285.45|4285.51|4285.51|4285.45|4285.45|0
1632732980000|2021-09-27 08:56:20|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|0
1632733000000|2021-09-27 08:56:40|4285.66|4285.66|4285.57|4285.57|4285.66|4285.66|4285.57|4285.57|0
1632733010000|2021-09-27 08:56:50|4285.88|4285.88|4286.02|4286.02|4286.02|4286.02|4285.88|4285.88|0
1632733020000|2021-09-27 08:57:00|4285.88|4285.88|4285.57|4285.57|4285.88|4285.88|4285.57|4285.57|0
1632733030000|2021-09-27 08:57:10|4285.46|4285.46|4285.52|4285.52|4285.52|4285.52|4285.46|4285.46|0
1632733040000|2021-09-27 08:57:20|4285.57|4285.57|4285.72|4285.72|4285.72|4285.72|4285.57|4285.57|0
1632733050000|2021-09-27 08:57:30|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|0
1632733060000|2021-09-27 08:57:40|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|0
1632733080000|2021-09-27 08:58:00|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|0
1632733090000|2021-09-27 08:58:10|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|0
1632733110000|2021-09-27 08:58:30|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|0
1632733130000|2021-09-27 08:58:50|4284.6|4284.6|4284.6|4284.6|4284.6|4284.6|4284.6|4284.6|0
1632733150000|2021-09-27 08:59:10|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|0
1632733170000|2021-09-27 08:59:30|4284.52|4284.52|4283.78|4283.78|4284.52|4284.52|4283.78|4283.78|0
1632733180000|2021-09-27 08:59:40|4283.89|4283.89|4283.29|4283.29|4283.89|4283.89|4283.29|4283.29|0
1632733200000|2021-09-27 09:00:00|4282.99|4282.99|4282.96|4282.96|4282.99|4282.99|4282.87|4282.87|0
1632733210000|2021-09-27 09:00:10|4282.88|4282.88|4282.98|4282.98|4282.98|4282.98|4282.88|4282.88|0
1632733220000|2021-09-27 09:00:20|4282.53|4282.53|4282.84|4282.84|4282.84|4282.84|4282.53|4282.53|0
1632733230000|2021-09-27 09:00:30|4282.95|4282.95|4283.25|4283.25|4283.25|4283.25|4282.95|4282.95|0
1632733240000|2021-09-27 09:00:40|4283.36|4283.36|4283.69|4283.69|4283.69|4283.69|4283.31|4283.31|0
1632733250000|2021-09-27 09:00:50|4283.67|4283.67|4283.71|4283.71|4283.71|4283.71|4283.67|4283.67|0
1632733260000|2021-09-27 09:01:00|4283.76|4283.76|4282.86|4282.86|4283.76|4283.76|4282.86|4282.86|0
1632733270000|2021-09-27 09:01:10|4282.56|4282.56|4282.83|4282.83|4282.83|4282.83|4282.51|4282.51|0
1632733280000|2021-09-27 09:01:20|4283.13|4283.13|4283.3|4283.3|4283.3|4283.3|4283.13|4283.13|0
1632733290000|2021-09-27 09:01:30|4283.28|4283.28|4283.34|4283.34|4283.34|4283.34|4283.28|4283.28|0
1632733300000|2021-09-27 09:01:40|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|0
1632733310000|2021-09-27 09:01:50|4283.41|4283.41|4283.41|4283.41|4283.41|4283.41|4283.41|4283.41|0
1632733320000|2021-09-27 09:02:00|4283.35|4283.35|4283.71|4283.71|4283.71|4283.71|4283.35|4283.35|0
1632733340000|2021-09-27 09:02:20|4283.77|4283.77|4283.44|4283.44|4283.91|4283.91|4283.44|4283.44|0
1632733350000|2021-09-27 09:02:30|4283.5|4283.5|4283.44|4283.44|4283.5|4283.5|4283.44|4283.44|0
1632733360000|2021-09-27 09:02:40|4283.14|4283.14|4282.84|4282.84|4283.14|4283.14|4282.84|4282.84|0
1632733370000|2021-09-27 09:02:50|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|0
1632733380000|2021-09-27 09:03:00|4282.47|4282.47|4282.16|4282.16|4282.47|4282.47|4282.16|4282.16|0
1632733390000|2021-09-27 09:03:10|4282.47|4282.47|4282.44|4282.44|4282.47|4282.47|4282.44|4282.44|0
1632733400000|2021-09-27 09:03:20|4282.33|4282.33|4282.11|4282.11|4282.33|4282.33|4282.11|4282.11|0
1632733410000|2021-09-27 09:03:30|4282.05|4282.05|4282.03|4282.03|4282.11|4282.11|4282.03|4282.03|0
1632733420000|2021-09-27 09:03:40|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|0
1632733440000|2021-09-27 09:04:00|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|0
1632733460000|2021-09-27 09:04:20|4281.93|4281.93|4281.75|4281.75|4281.93|4281.93|4281.75|4281.75|0
1632733470000|2021-09-27 09:04:30|4281.71|4281.71|4281.57|4281.57|4281.71|4281.71|4281.57|4281.57|0
1632733480000|2021-09-27 09:04:40|4281.27|4281.27|4281.01|4281.01|4281.27|4281.27|4281.01|4281.01|0
1632733490000|2021-09-27 09:04:50|4280.66|4280.66|4280.36|4280.36|4280.66|4280.66|4280.36|4280.36|0
1632733500000|2021-09-27 09:05:00|4280.13|4280.13|4278.84|4278.84|4280.13|4280.13|4278.84|4278.84|0
1632733520000|2021-09-27 09:05:20|4278.99|4278.99|4278.69|4278.69|4278.99|4278.99|4278.69|4278.69|0
1632733530000|2021-09-27 09:05:30|4278.78|4278.78|4278.67|4278.67|4278.78|4278.78|4278.67|4278.67|0
1632733550000|2021-09-27 09:05:50|4279.27|4279.27|4279.12|4279.12|4279.27|4279.27|4279.12|4279.12|0
1632733570000|2021-09-27 09:06:10|4279.15|4279.15|4279.17|4279.17|4279.17|4279.17|4279.15|4279.15|0
1632733590000|2021-09-27 09:06:30|4279.11|4279.11|4278.97|4278.97|4279.11|4279.11|4278.82|4278.82|0
1632733600000|2021-09-27 09:06:40|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|0
1632733620000|2021-09-27 09:07:00|4279.08|4279.08|4278.78|4278.78|4279.08|4279.08|4278.78|4278.78|0
1632733630000|2021-09-27 09:07:10|4278.72|4278.72|4279.5|4279.5|4279.5|4279.5|4278.72|4278.72|0
1632733650000|2021-09-27 09:07:30|4279.56|4279.56|4280.46|4280.46|4280.46|4280.46|4279.56|4279.56|0
1632733660000|2021-09-27 09:07:40|4280.32|4280.32|4279.87|4279.87|4280.32|4280.32|4279.87|4279.87|0
1632733680000|2021-09-27 09:08:00|4279.26|4279.26|4279.26|4279.26|4279.26|4279.26|4279.26|4279.26|0
1632733690000|2021-09-27 09:08:10|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|0
1632733720000|2021-09-27 09:08:40|4278.85|4278.85|4278.45|4278.45|4278.85|4278.85|4278.45|4278.45|0
1632733730000|2021-09-27 09:08:50|4278.15|4278.15|4278.3|4278.3|4278.45|4278.45|4278.15|4278.15|0
1632733740000|2021-09-27 09:09:00|4278.13|4278.13|4278.88|4278.88|4278.88|4278.88|4278.13|4278.13|0
1632733750000|2021-09-27 09:09:10|4278.97|4278.97|4279.27|4279.27|4279.27|4279.27|4278.97|4278.97|0
1632733760000|2021-09-27 09:09:20|4279.2|4279.2|4279.24|4279.24|4279.24|4279.24|4279.15|4279.15|0
1632733780000|2021-09-27 09:09:40|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|0
1632733790000|2021-09-27 09:09:50|4278.64|4278.64|4278.94|4278.94|4278.94|4278.94|4278.64|4278.64|0
1632733820000|2021-09-27 09:10:20|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|0
1632733830000|2021-09-27 09:10:30|4279.15|4279.15|4278.85|4278.85|4279.15|4279.15|4278.85|4278.85|0
1632733840000|2021-09-27 09:10:40|4278.76|4278.76|4278.82|4278.82|4278.82|4278.82|4278.76|4278.76|0
1632733850000|2021-09-27 09:10:50|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|4278.21|4278.21|0
1632733860000|2021-09-27 09:11:00|4278.63|4278.63|4278.63|4278.63|4278.63|4278.63|4278.63|4278.63|0
1632733880000|2021-09-27 09:11:20|4278.92|4278.92|4278.96|4278.96|4278.96|4278.96|4278.92|4278.92|0
1632733910000|2021-09-27 09:11:50|4279.01|4279.01|4278.33|4278.33|4279.01|4279.01|4278.33|4278.33|0
1632733940000|2021-09-27 09:12:20|4278.27|4278.27|4277.82|4277.82|4278.27|4278.27|4277.82|4277.82|0
1632733950000|2021-09-27 09:12:30|4277.78|4277.78|4277.74|4277.74|4277.78|4277.78|4277.74|4277.74|0
1632733960000|2021-09-27 09:12:40|4277.72|4277.72|4277.69|4277.69|4277.72|4277.72|4277.69|4277.69|0
1632733970000|2021-09-27 09:12:50|4277.6|4277.6|4277.17|4277.17|4277.6|4277.6|4277.17|4277.17|0
1632733980000|2021-09-27 09:13:00|4277|4277|4276.82|4276.82|4277|4277|4276.82|4276.82|0
1632733990000|2021-09-27 09:13:10|4276.85|4276.85|4276.85|4276.85|4276.85|4276.85|4276.85|4276.85|0
1632734020000|2021-09-27 09:13:40|4276.94|4276.94|4276.94|4276.94|4276.94|4276.94|4276.94|4276.94|0
1632734030000|2021-09-27 09:13:50|4276.63|4276.63|4277.11|4277.11|4277.11|4277.11|4276.63|4276.63|0
1632734040000|2021-09-27 09:14:00|4277.15|4277.15|4278.51|4278.51|4278.51|4278.51|4277.15|4277.15|0
1632734050000|2021-09-27 09:14:10|4278.69|4278.69|4278.78|4278.78|4278.78|4278.78|4278.69|4278.69|0
1632734070000|2021-09-27 09:14:30|4278.87|4278.87|4279.46|4279.46|4279.46|4279.46|4278.87|4278.87|0
1632734080000|2021-09-27 09:14:40|4279.69|4279.69|4279.59|4279.59|4279.83|4279.83|4279.59|4279.59|0
1632734090000|2021-09-27 09:14:50|4279.65|4279.65|4280.56|4280.56|4280.56|4280.56|4279.65|4279.65|0
1632734100000|2021-09-27 09:15:00|4280.78|4280.78|4280.76|4280.76|4280.93|4280.93|4280.76|4280.76|0
1632734110000|2021-09-27 09:15:10|4281.06|4281.06|4280.91|4280.91|4281.06|4281.06|4280.91|4280.91|0
1632734130000|2021-09-27 09:15:30|4280.93|4280.93|4280.93|4280.93|4280.93|4280.93|4280.93|4280.93|0
1632734140000|2021-09-27 09:15:40|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|0
1632734150000|2021-09-27 09:15:50|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|0
1632734180000|2021-09-27 09:16:20|4281.46|4281.46|4280.55|4280.55|4281.46|4281.46|4280.55|4280.55|0
1632734190000|2021-09-27 09:16:30|4280.38|4280.38|4280.09|4280.09|4280.38|4280.38|4280.09|4280.09|0
1632734210000|2021-09-27 09:16:50|4279.94|4279.94|4279.9|4279.9|4279.94|4279.94|4279.9|4279.9|0
1632734220000|2021-09-27 09:17:00|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|0
1632734250000|2021-09-27 09:17:30|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|0
1632734260000|2021-09-27 09:17:40|4280.53|4280.53|4280.53|4280.53|4280.53|4280.53|4280.53|4280.53|0
1632734270000|2021-09-27 09:17:50|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|0
1632734280000|2021-09-27 09:18:00|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|0
1632734290000|2021-09-27 09:18:10|4281.05|4281.05|4281|4281|4281.05|4281.05|4281|4281|0
1632734300000|2021-09-27 09:18:20|4281.44|4281.44|4281.4|4281.4|4281.44|4281.44|4281.4|4281.4|0
1632734310000|2021-09-27 09:18:30|4281.55|4281.55|4281.49|4281.49|4281.55|4281.55|4281.49|4281.49|0
1632734320000|2021-09-27 09:18:40|4281.45|4281.45|4281.27|4281.27|4281.45|4281.45|4281.27|4281.27|0
1632734330000|2021-09-27 09:18:50|4282.18|4282.18|4282.48|4282.48|4282.48|4282.48|4282.18|4282.18|0
1632734360000|2021-09-27 09:19:20|4282.5|4282.5|4282.75|4282.75|4282.75|4282.75|4282.5|4282.5|0
1632734400000|2021-09-27 09:20:00|4283.66|4283.66|4283.74|4283.74|4283.74|4283.74|4283.66|4283.66|0
1632734410000|2021-09-27 09:20:10|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|0
1632734420000|2021-09-27 09:20:20|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|0
1632734480000|2021-09-27 09:21:20|4283.03|4283.03|4283.03|4283.03|4283.03|4283.03|4283.03|4283.03|0
1632734490000|2021-09-27 09:21:30|4282.87|4282.87|4282.18|4282.18|4282.87|4282.87|4282.18|4282.18|0
1632734500000|2021-09-27 09:21:40|4282.15|4282.15|4282.15|4282.15|4282.15|4282.15|4282.15|4282.15|0
1632734510000|2021-09-27 09:21:50|4282.06|4282.06|4281.97|4281.97|4282.06|4282.06|4281.97|4281.97|0
1632734520000|2021-09-27 09:22:00|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|0
1632734540000|2021-09-27 09:22:20|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|0
1632734550000|2021-09-27 09:22:30|4282|4282|4282.24|4282.24|4282.3|4282.3|4282|4282|0
1632734560000|2021-09-27 09:22:40|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|0
1632734570000|2021-09-27 09:22:50|4282.16|4282.16|4282.24|4282.24|4282.24|4282.24|4282.16|4282.16|0
1632734580000|2021-09-27 09:23:00|4281.94|4281.94|4281.49|4281.49|4281.94|4281.94|4281.49|4281.49|0
1632734590000|2021-09-27 09:23:10|4281.56|4281.56|4281.5|4281.5|4281.56|4281.56|4281.5|4281.5|0
1632734600000|2021-09-27 09:23:20|4281.8|4281.8|4281.51|4281.51|4281.8|4281.8|4281.51|4281.51|0
1632734610000|2021-09-27 09:23:30|4281.53|4281.53|4281.55|4281.55|4281.55|4281.55|4281.53|4281.53|0
1632734630000|2021-09-27 09:23:50|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|0
1632734640000|2021-09-27 09:24:00|4281.23|4281.23|4281.17|4281.17|4281.23|4281.23|4281.17|4281.17|0
1632734650000|2021-09-27 09:24:10|4280.87|4280.87|4280.87|4280.87|4280.87|4280.87|4280.87|4280.87|0
1632734700000|2021-09-27 09:25:00|4280.96|4280.96|4280.48|4280.48|4280.96|4280.96|4280.48|4280.48|0
1632734710000|2021-09-27 09:25:10|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|0
1632734720000|2021-09-27 09:25:20|4280.61|4280.61|4280.66|4280.66|4280.66|4280.66|4280.61|4280.61|0
1632734730000|2021-09-27 09:25:30|4280.72|4280.72|4280.72|4280.72|4280.72|4280.72|4280.72|4280.72|0
1632734740000|2021-09-27 09:25:40|4281.02|4281.02|4280.72|4280.72|4281.02|4281.02|4280.72|4280.72|0
1632734760000|2021-09-27 09:26:00|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|0
1632734770000|2021-09-27 09:26:10|4280.81|4280.81|4280.01|4280.01|4280.81|4280.81|4280.01|4280.01|0
1632734780000|2021-09-27 09:26:20|4279.92|4279.92|4279.62|4279.62|4279.92|4279.92|4279.62|4279.62|0
1632734800000|2021-09-27 09:26:40|4279.66|4279.66|4279.83|4279.83|4279.83|4279.83|4279.66|4279.66|0
1632734830000|2021-09-27 09:27:10|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|0
1632734860000|2021-09-27 09:27:40|4279.6|4279.6|4279.6|4279.6|4279.6|4279.6|4279.6|4279.6|0
1632734870000|2021-09-27 09:27:50|4279.51|4279.51|4279.38|4279.38|4279.51|4279.51|4279.38|4279.38|0
1632734880000|2021-09-27 09:28:00|4279.29|4279.29|4278.56|4278.56|4279.29|4279.29|4278.52|4278.52|0
1632734890000|2021-09-27 09:28:10|4278.6|4278.6|4278.12|4278.12|4278.6|4278.6|4278.12|4278.12|0
1632734900000|2021-09-27 09:28:20|4278.08|4278.08|4278.38|4278.38|4278.38|4278.38|4278.08|4278.08|0
1632734910000|2021-09-27 09:28:30|4278.08|4278.08|4277.54|4277.54|4278.08|4278.08|4277.54|4277.54|0
1632734920000|2021-09-27 09:28:40|4277.24|4277.24|4276.64|4276.64|4277.24|4277.24|4276.64|4276.64|0
1632734930000|2021-09-27 09:28:50|4276.49|4276.49|4276.11|4276.11|4276.49|4276.49|4275.99|4275.99|0
1632734950000|2021-09-27 09:29:10|4276.26|4276.26|4275.66|4275.66|4276.26|4276.26|4275.66|4275.66|0
1632734960000|2021-09-27 09:29:20|4275.48|4275.48|4275.85|4275.85|4275.85|4275.85|4275.48|4275.48|0
1632734970000|2021-09-27 09:29:30|4275.79|4275.79|4275.91|4275.91|4275.91|4275.91|4275.79|4275.79|0
1632734990000|2021-09-27 09:29:50|4275.82|4275.82|4274.22|4274.22|4275.82|4275.82|4274.22|4274.22|0
1632735000000|2021-09-27 09:30:00|4274.07|4274.07|4274.07|4274.07|4274.22|4274.22|4274.07|4274.07|0
1632735010000|2021-09-27 09:30:10|4274.25|4274.25|4274.39|4274.39|4274.39|4274.39|4274.25|4274.25|0
1632735020000|2021-09-27 09:30:20|4274.54|4274.54|4275.09|4275.09|4275.29|4275.29|4274.54|4274.54|0
1632735030000|2021-09-27 09:30:30|4275.05|4275.05|4275.19|4275.19|4275.19|4275.19|4275.05|4275.05|0
1632735050000|2021-09-27 09:30:50|4275.34|4275.34|4275.58|4275.58|4275.58|4275.58|4275.34|4275.34|0
1632735070000|2021-09-27 09:31:10|4275.49|4275.49|4275.4|4275.4|4275.49|4275.49|4275.4|4275.4|0
1632735080000|2021-09-27 09:31:20|4276.31|4276.31|4276.39|4276.39|4276.39|4276.39|4276.31|4276.31|0
1632735100000|2021-09-27 09:31:40|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|0
1632735120000|2021-09-27 09:32:00|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|0
1632735130000|2021-09-27 09:32:10|4276.45|4276.45|4276.39|4276.39|4276.45|4276.45|4276.39|4276.39|0
1632735140000|2021-09-27 09:32:20|4276.7|4276.7|4276.7|4276.7|4276.75|4276.75|4276.7|4276.7|0
1632735160000|2021-09-27 09:32:40|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|0
1632735170000|2021-09-27 09:32:50|4276.59|4276.59|4276.55|4276.55|4276.59|4276.59|4276.55|4276.55|0
1632735180000|2021-09-27 09:33:00|4276.7|4276.7|4277.07|4277.07|4277.07|4277.07|4276.7|4276.7|0
1632735200000|2021-09-27 09:33:20|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|0
1632735220000|2021-09-27 09:33:40|4276.94|4276.94|4276.94|4276.94|4277.09|4277.09|4276.94|4276.94|0
1632735260000|2021-09-27 09:34:20|4276.91|4276.91|4276.91|4276.91|4276.91|4276.91|4276.91|4276.91|0
1632735270000|2021-09-27 09:34:30|4276.61|4276.61|4276.91|4276.91|4276.91|4276.91|4276.61|4276.61|0
1632735280000|2021-09-27 09:34:40|4277|4277|4277.09|4277.09|4277.09|4277.09|4277|4277|0
1632735290000|2021-09-27 09:34:50|4277.24|4277.24|4277.54|4277.54|4277.54|4277.54|4277.24|4277.24|0
1632735300000|2021-09-27 09:35:00|4277.36|4277.36|4277.21|4277.21|4277.36|4277.36|4277.21|4277.21|0
1632735310000|2021-09-27 09:35:10|4277.03|4277.03|4276.43|4276.43|4277.03|4277.03|4276.25|4276.25|0
1632735320000|2021-09-27 09:35:20|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|4276.98|4276.98|0
1632735370000|2021-09-27 09:36:10|4277.33|4277.33|4277.39|4277.39|4277.39|4277.39|4277.33|4277.33|0
1632735390000|2021-09-27 09:36:30|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|0
1632735400000|2021-09-27 09:36:40|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|0
1632735410000|2021-09-27 09:36:50|4277|4277|4277|4277|4277|4277|4277|4277|0
1632735440000|2021-09-27 09:37:20|4277.06|4277.06|4277.56|4277.56|4277.56|4277.56|4277.06|4277.06|0
1632735450000|2021-09-27 09:37:30|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|0
1632735460000|2021-09-27 09:37:40|4277.69|4277.69|4277.69|4277.69|4277.69|4277.69|4277.69|4277.69|0
1632735470000|2021-09-27 09:37:50|4277.61|4277.61|4277.49|4277.49|4277.61|4277.61|4277.49|4277.49|0
1632735480000|2021-09-27 09:38:00|4277.4|4277.4|4277.16|4277.16|4277.4|4277.4|4277.07|4277.07|0
1632735490000|2021-09-27 09:38:10|4277.25|4277.25|4277.36|4277.36|4277.36|4277.36|4277.25|4277.25|0
1632735500000|2021-09-27 09:38:20|4277.27|4277.27|4277.12|4277.12|4277.27|4277.27|4277.12|4277.12|0
1632735510000|2021-09-27 09:38:30|4277.29|4277.29|4277.43|4277.43|4277.43|4277.43|4277.29|4277.29|0
1632735520000|2021-09-27 09:38:40|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|0
1632735570000|2021-09-27 09:39:30|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|0
1632735580000|2021-09-27 09:39:40|4277.33|4277.33|4277.33|4277.33|4277.33|4277.33|4277.33|4277.33|0
1632735590000|2021-09-27 09:39:50|4277.18|4277.18|4277.09|4277.09|4277.18|4277.18|4277.09|4277.09|0
1632735600000|2021-09-27 09:40:00|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|0
1632735610000|2021-09-27 09:40:10|4277.19|4277.19|4276.89|4276.89|4277.19|4277.19|4276.89|4276.89|0
1632735630000|2021-09-27 09:40:30|4277.01|4277.01|4276.37|4276.37|4277.27|4277.27|4276.37|4276.37|0
1632735640000|2021-09-27 09:40:40|4275.78|4275.78|4275.87|4275.87|4275.87|4275.87|4275.78|4275.78|0
1632735650000|2021-09-27 09:40:50|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|0
1632735660000|2021-09-27 09:41:00|4275.65|4275.65|4275.65|4275.65|4275.65|4275.65|4275.65|4275.65|0
1632735670000|2021-09-27 09:41:10|4276.09|4276.09|4276.14|4276.14|4276.14|4276.14|4276.09|4276.09|0
1632735680000|2021-09-27 09:41:20|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|0
1632735700000|2021-09-27 09:41:40|4276.78|4276.78|4276.98|4276.98|4276.98|4276.98|4276.78|4276.78|0
1632735710000|2021-09-27 09:41:50|4277.07|4277.07|4277.76|4277.76|4277.76|4277.76|4277.07|4277.07|0
1632735720000|2021-09-27 09:42:00|4277.67|4277.67|4277.74|4277.74|4277.74|4277.74|4277.67|4277.67|0
1632735740000|2021-09-27 09:42:20|4277.89|4277.89|4277.89|4277.89|4277.89|4277.89|4277.89|4277.89|0
1632735750000|2021-09-27 09:42:30|4278.19|4278.19|4277.89|4277.89|4278.19|4278.19|4277.89|4277.89|0
1632735770000|2021-09-27 09:42:50|4277.91|4277.91|4277.55|4277.55|4277.91|4277.91|4277.25|4277.25|0
1632735780000|2021-09-27 09:43:00|4277.46|4277.46|4277.02|4277.02|4277.46|4277.46|4277.02|4277.02|0
1632735800000|2021-09-27 09:43:20|4277.11|4277.11|4277.16|4277.16|4277.16|4277.16|4277.11|4277.11|0
1632735820000|2021-09-27 09:43:40|4277.07|4277.07|4277.37|4277.37|4277.37|4277.37|4277.07|4277.07|0
1632735830000|2021-09-27 09:43:50|4277.32|4277.32|4277.32|4277.32|4277.32|4277.32|4277.32|4277.32|0
1632735840000|2021-09-27 09:44:00|4277.26|4277.26|4277.26|4277.26|4277.26|4277.26|4277.26|4277.26|0
1632735850000|2021-09-27 09:44:10|4276.36|4276.36|4276.36|4276.36|4276.36|4276.36|4276.36|4276.36|0
1632735870000|2021-09-27 09:44:30|4276.66|4276.66|4276.66|4276.66|4276.66|4276.66|4276.66|4276.66|0
1632735880000|2021-09-27 09:44:40|4276.36|4276.36|4276.12|4276.12|4276.36|4276.36|4276.04|4276.04|0
1632735890000|2021-09-27 09:44:50|4276.08|4276.08|4276.08|4276.08|4276.08|4276.08|4276.08|4276.08|0
1632735900000|2021-09-27 09:45:00|4275.49|4275.49|4275.64|4275.64|4275.64|4275.64|4275.49|4275.49|0
1632735910000|2021-09-27 09:45:10|4275.34|4275.34|4275.34|4275.34|4275.34|4275.34|4275.34|4275.34|0
1632735940000|2021-09-27 09:45:40|4275.36|4275.36|4275.39|4275.39|4275.39|4275.39|4275.36|4275.36|0
1632735970000|2021-09-27 09:46:10|4275.3|4275.3|4275.26|4275.26|4275.3|4275.3|4275.26|4275.26|0
1632735990000|2021-09-27 09:46:30|4275.14|4275.14|4275.29|4275.29|4275.44|4275.44|4275.14|4275.14|0
1632736000000|2021-09-27 09:46:40|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|0
1632736010000|2021-09-27 09:46:50|4275.49|4275.49|4275.88|4275.88|4275.88|4275.88|4275.44|4275.44|0
1632736020000|2021-09-27 09:47:00|4276.12|4276.12|4276.06|4276.06|4276.12|4276.12|4276.06|4276.06|0
1632736030000|2021-09-27 09:47:10|4275.91|4275.91|4276.21|4276.21|4276.52|4276.52|4275.91|4275.91|0
1632736060000|2021-09-27 09:47:40|4275.77|4275.77|4275.77|4275.77|4275.77|4275.77|4275.77|4275.77|0
1632736070000|2021-09-27 09:47:50|4275.83|4275.83|4275.83|4275.83|4275.83|4275.83|4275.83|4275.83|0
1632736080000|2021-09-27 09:48:00|4275.92|4275.92|4276.14|4276.14|4276.14|4276.14|4275.92|4275.92|0
1632736090000|2021-09-27 09:48:10|4277.05|4277.05|4277.05|4277.05|4277.05|4277.05|4277.05|4277.05|0
1632736110000|2021-09-27 09:48:30|4276.75|4276.75|4276.75|4276.75|4276.75|4276.75|4276.75|4276.75|0
1632736130000|2021-09-27 09:48:50|4277.05|4277.05|4277.05|4277.05|4277.05|4277.05|4277.05|4277.05|0
1632736140000|2021-09-27 09:49:00|4277|4277|4277.05|4277.05|4277.05|4277.05|4277|4277|0
1632736150000|2021-09-27 09:49:10|4276.75|4276.75|4276.21|4276.21|4276.75|4276.75|4276.21|4276.21|0
1632736160000|2021-09-27 09:49:20|4276.06|4276.06|4275.95|4275.95|4276.06|4276.06|4275.95|4275.95|0
1632736170000|2021-09-27 09:49:30|4275.65|4275.65|4275.96|4275.96|4275.96|4275.96|4275.65|4275.65|0
1632736190000|2021-09-27 09:49:50|4276.03|4276.03|4276.03|4276.03|4276.03|4276.03|4276.03|4276.03|0
1632736200000|2021-09-27 09:50:00|4276.08|4276.08|4276.19|4276.19|4276.3|4276.3|4276.08|4276.08|0
1632736210000|2021-09-27 09:50:10|4276.24|4276.24|4276.74|4276.74|4276.76|4276.76|4276.2|4276.2|0
1632736220000|2021-09-27 09:50:20|4276.8|4276.8|4276.8|4276.8|4276.8|4276.8|4276.8|4276.8|0
1632736240000|2021-09-27 09:50:40|4276.91|4276.91|4276.91|4276.91|4276.91|4276.91|4276.91|4276.91|0
1632736250000|2021-09-27 09:50:50|4276.85|4276.85|4276.31|4276.31|4276.85|4276.85|4276.25|4276.25|0
1632736260000|2021-09-27 09:51:00|4276.36|4276.36|4276.36|4276.36|4276.36|4276.36|4276.36|4276.36|0
1632736270000|2021-09-27 09:51:10|4276.48|4276.48|4276.31|4276.31|4276.48|4276.48|4276.31|4276.31|0
1632736280000|2021-09-27 09:51:20|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|0
1632736290000|2021-09-27 09:51:30|4275.86|4275.86|4275.92|4275.92|4275.92|4275.92|4275.86|4275.86|0
1632736300000|2021-09-27 09:51:40|4275.89|4275.89|4275.73|4275.73|4276.06|4276.06|4275.71|4275.71|0
1632736310000|2021-09-27 09:51:50|4275.13|4275.13|4275.13|4275.13|4275.13|4275.13|4275.13|4275.13|0
1632736320000|2021-09-27 09:52:00|4275.73|4275.73|4275.68|4275.68|4275.73|4275.73|4275.68|4275.68|0
1632736360000|2021-09-27 09:52:40|4275.56|4275.56|4275.21|4275.21|4275.56|4275.56|4275.21|4275.21|0
1632736380000|2021-09-27 09:53:00|4274.92|4274.92|4274.62|4274.62|4274.92|4274.92|4274.62|4274.62|0
1632736390000|2021-09-27 09:53:10|4274.77|4274.77|4274.77|4274.77|4274.77|4274.77|4274.77|4274.77|0
1632736420000|2021-09-27 09:53:40|4274.71|4274.71|4274.51|4274.51|4275.02|4275.02|4274.41|4274.41|0
1632736430000|2021-09-27 09:53:50|4273.6|4273.6|4273.6|4273.6|4273.6|4273.6|4273.6|4273.6|0
1632736450000|2021-09-27 09:54:10|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|4273.37|4273.37|0
1632736460000|2021-09-27 09:54:20|4273.75|4273.75|4273.9|4273.9|4273.9|4273.9|4273.75|4273.75|0
1632736470000|2021-09-27 09:54:30|4273.6|4273.6|4272.88|4272.88|4273.6|4273.6|4272.88|4272.88|0
1632736480000|2021-09-27 09:54:40|4272.81|4272.81|4271.91|4271.91|4272.81|4272.81|4271.91|4271.91|0
1632736500000|2021-09-27 09:55:00|4272.22|4272.22|4272.66|4272.66|4272.66|4272.66|4272.22|4272.22|0
1632736510000|2021-09-27 09:55:10|4272.71|4272.71|4272.4|4272.4|4272.71|4272.71|4272.1|4272.1|0
1632736520000|2021-09-27 09:55:20|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|0
1632736530000|2021-09-27 09:55:30|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|0
1632736540000|2021-09-27 09:55:40|4272.13|4272.13|4272.13|4272.13|4272.13|4272.13|4272.13|4272.13|0
1632736560000|2021-09-27 09:56:00|4272.44|4272.44|4272.44|4272.44|4272.44|4272.44|4272.44|4272.44|0
1632736570000|2021-09-27 09:56:10|4272.38|4272.38|4272.08|4272.08|4272.38|4272.38|4272.08|4272.08|0
1632736580000|2021-09-27 09:56:20|4271.47|4271.47|4270.79|4270.79|4271.47|4271.47|4270.79|4270.79|0
1632736590000|2021-09-27 09:56:30|4270.68|4270.68|4269.58|4269.58|4270.68|4270.68|4269.48|4269.48|0
1632736600000|2021-09-27 09:56:40|4269.49|4269.49|4269.69|4269.69|4269.69|4269.69|4269.39|4269.39|0
1632736610000|2021-09-27 09:56:50|4270.14|4270.14|4270.81|4270.81|4270.81|4270.81|4270.14|4270.14|0
1632736620000|2021-09-27 09:57:00|4270.51|4270.51|4270.51|4270.51|4270.51|4270.51|4270.51|4270.51|0
1632736630000|2021-09-27 09:57:10|4270.46|4270.46|4270.65|4270.65|4270.65|4270.65|4270.35|4270.35|0
1632736650000|2021-09-27 09:57:30|4270.51|4270.51|4269.51|4269.51|4270.51|4270.51|4269.51|4269.51|0
1632736660000|2021-09-27 09:57:40|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.06|4269.06|0
1632736680000|2021-09-27 09:58:00|4270.11|4270.11|4270.12|4270.12|4270.12|4270.12|4270.07|4270.07|0
1632736690000|2021-09-27 09:58:10|4270.03|4270.03|4270.03|4270.03|4270.03|4270.03|4270.03|4270.03|0
1632736710000|2021-09-27 09:58:30|4269.86|4269.86|4269.86|4269.86|4269.86|4269.86|4269.86|4269.86|0
1632736720000|2021-09-27 09:58:40|4269.56|4269.56|4269.47|4269.47|4269.56|4269.56|4269.47|4269.47|0
1632736730000|2021-09-27 09:58:50|4269.32|4269.32|4269.16|4269.16|4269.47|4269.47|4268.86|4268.86|0
1632736740000|2021-09-27 09:59:00|4269.02|4269.02|4268.63|4268.63|4269.02|4269.02|4268.63|4268.63|0
1632736800000|2021-09-27 10:00:00|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|0
1632736830000|2021-09-27 10:00:30|4268.62|4268.62|4268.4|4268.4|4268.62|4268.62|4268.32|4268.32|0
1632736840000|2021-09-27 10:00:40|4268.36|4268.36|4268.3|4268.3|4268.36|4268.36|4268.22|4268.22|0
1632736850000|2021-09-27 10:00:50|4268.44|4268.44|4268.59|4268.59|4268.59|4268.59|4268.44|4268.44|0
1632736870000|2021-09-27 10:01:10|4268.68|4268.68|4270.19|4270.19|4270.19|4270.19|4268.68|4268.68|0
1632736880000|2021-09-27 10:01:20|4269.89|4269.89|4269.85|4269.85|4269.89|4269.89|4269.85|4269.85|0
1632736900000|2021-09-27 10:01:40|4269.94|4269.94|4269.94|4269.94|4269.94|4269.94|4269.94|4269.94|0
1632736920000|2021-09-27 10:02:00|4269.98|4269.98|4269.67|4269.67|4269.98|4269.98|4269.67|4269.67|0
1632736930000|2021-09-27 10:02:10|4269.37|4269.37|4269.15|4269.15|4269.37|4269.37|4269.15|4269.15|0
1632736950000|2021-09-27 10:02:30|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|0
1632736960000|2021-09-27 10:02:40|4268.81|4268.81|4268.51|4268.51|4268.81|4268.81|4268.51|4268.51|0
1632736970000|2021-09-27 10:02:50|4268.21|4268.21|4268.2|4268.2|4268.5|4268.5|4268.2|4268.2|0
1632736980000|2021-09-27 10:03:00|4268.5|4268.5|4268.7|4268.7|4268.7|4268.7|4268.5|4268.5|0
1632736990000|2021-09-27 10:03:10|4268.4|4268.4|4268.19|4268.19|4268.4|4268.4|4268.19|4268.19|0
1632737000000|2021-09-27 10:03:20|4268.31|4268.31|4268.28|4268.28|4268.31|4268.31|4268.28|4268.28|0
1632737010000|2021-09-27 10:03:30|4268.14|4268.14|4268.14|4268.14|4268.14|4268.14|4268.14|4268.14|0
1632737020000|2021-09-27 10:03:40|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|0
1632737030000|2021-09-27 10:03:50|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|0
1632737050000|2021-09-27 10:04:10|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|0
1632737060000|2021-09-27 10:04:20|4267.97|4267.97|4268.03|4268.03|4268.03|4268.03|4267.88|4267.88|0
1632737070000|2021-09-27 10:04:30|4267.28|4267.28|4266.84|4266.84|4267.28|4267.28|4266.84|4266.84|0
1632737090000|2021-09-27 10:04:50|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|0
1632737100000|2021-09-27 10:05:00|4266.67|4266.67|4266.67|4266.67|4266.67|4266.67|4266.67|4266.67|0
1632737110000|2021-09-27 10:05:10|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|0
1632737130000|2021-09-27 10:05:30|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|0
1632737140000|2021-09-27 10:05:40|4267.15|4267.15|4268.2|4268.2|4268.2|4268.2|4267.11|4267.11|0
1632737150000|2021-09-27 10:05:50|4268.29|4268.29|4268.29|4268.29|4268.29|4268.29|4268.29|4268.29|0
1632737160000|2021-09-27 10:06:00|4268.59|4268.59|4268.14|4268.14|4268.59|4268.59|4268.14|4268.14|0
1632737170000|2021-09-27 10:06:10|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|0
1632737180000|2021-09-27 10:06:20|4267.99|4267.99|4267.84|4267.84|4267.99|4267.99|4267.84|4267.84|0
1632737190000|2021-09-27 10:06:30|4267.93|4267.93|4268.47|4268.47|4268.47|4268.47|4267.93|4267.93|0
1632737210000|2021-09-27 10:06:50|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|0
1632737220000|2021-09-27 10:07:00|4268.47|4268.47|4268.47|4268.47|4268.47|4268.47|4268.47|4268.47|0
1632737240000|2021-09-27 10:07:20|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|0
1632737260000|2021-09-27 10:07:40|4268.75|4268.75|4269.35|4269.35|4269.35|4269.35|4268.75|4268.75|0
1632737270000|2021-09-27 10:07:50|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|0
1632737280000|2021-09-27 10:08:00|4269.67|4269.67|4269.58|4269.58|4269.67|4269.67|4269.58|4269.58|0
1632737300000|2021-09-27 10:08:20|4269.73|4269.73|4270.33|4270.33|4270.33|4270.33|4269.73|4269.73|0
1632737320000|2021-09-27 10:08:40|4270.18|4270.18|4269.73|4269.73|4270.18|4270.18|4269.73|4269.73|0
1632737340000|2021-09-27 10:09:00|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|0
1632737350000|2021-09-27 10:09:10|4269.68|4269.68|4269.68|4269.68|4269.68|4269.68|4269.68|4269.68|0
1632737370000|2021-09-27 10:09:30|4269.38|4269.38|4269.38|4269.38|4269.38|4269.38|4269.38|4269.38|0
1632737400000|2021-09-27 10:10:00|4269.43|4269.43|4269.39|4269.39|4269.43|4269.43|4269.39|4269.39|0
1632737410000|2021-09-27 10:10:10|4269.3|4269.3|4269|4269|4269.3|4269.3|4269|4269|0
1632737420000|2021-09-27 10:10:20|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|0
1632737430000|2021-09-27 10:10:30|4268.73|4268.73|4268.77|4268.77|4268.77|4268.77|4268.73|4268.73|0
1632737450000|2021-09-27 10:10:50|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|0
1632737460000|2021-09-27 10:11:00|4268.96|4268.96|4268.66|4268.66|4268.96|4268.96|4268.66|4268.66|0
1632737470000|2021-09-27 10:11:10|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|0
1632737480000|2021-09-27 10:11:20|4269.04|4269.04|4269.04|4269.04|4269.04|4269.04|4269.04|4269.04|0
1632737490000|2021-09-27 10:11:30|4268.93|4268.93|4268.87|4268.87|4268.93|4268.93|4268.87|4268.87|0
1632737500000|2021-09-27 10:11:40|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|0
1632737510000|2021-09-27 10:11:50|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|0
1632737520000|2021-09-27 10:12:00|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|0
1632737530000|2021-09-27 10:12:10|4268.87|4268.87|4268.57|4268.57|4268.87|4268.87|4268.57|4268.57|0
1632737540000|2021-09-27 10:12:20|4268.48|4268.48|4267.73|4267.73|4268.48|4268.48|4267.73|4267.73|0
1632737560000|2021-09-27 10:12:40|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|0
1632737580000|2021-09-27 10:13:00|4267.73|4267.73|4267.75|4267.75|4267.75|4267.75|4267.73|4267.73|0
1632737590000|2021-09-27 10:13:10|4267.71|4267.71|4267.67|4267.67|4267.71|4267.71|4267.67|4267.67|0
1632737600000|2021-09-27 10:13:20|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|0
1632737620000|2021-09-27 10:13:40|4267.8|4267.8|4267.71|4267.71|4267.8|4267.8|4267.71|4267.71|0
1632737630000|2021-09-27 10:13:50|4268.16|4268.16|4268.61|4268.61|4268.61|4268.61|4268.16|4268.16|0
1632737640000|2021-09-27 10:14:00|4268.46|4268.46|4268.46|4268.46|4268.46|4268.46|4268.46|4268.46|0
1632737650000|2021-09-27 10:14:10|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|0
1632737670000|2021-09-27 10:14:30|4268.8|4268.8|4268.96|4268.96|4268.96|4268.96|4268.8|4268.8|0
1632737690000|2021-09-27 10:14:50|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|0
1632737710000|2021-09-27 10:15:10|4269.36|4269.36|4269.61|4269.61|4269.67|4269.67|4269.36|4269.36|0
1632737730000|2021-09-27 10:15:30|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|0
1632737740000|2021-09-27 10:15:40|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|0
1632737750000|2021-09-27 10:15:50|4268.73|4268.73|4268.7|4268.7|4268.73|4268.73|4268.7|4268.7|0
1632737760000|2021-09-27 10:16:00|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|0
1632737780000|2021-09-27 10:16:20|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|0
1632737790000|2021-09-27 10:16:30|4268.22|4268.22|4268.22|4268.22|4268.22|4268.22|4268.22|4268.22|0
1632737800000|2021-09-27 10:16:40|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|0
1632737810000|2021-09-27 10:16:50|4268.4|4268.4|4268.49|4268.49|4268.49|4268.49|4268.4|4268.4|0
1632737820000|2021-09-27 10:17:00|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|0
1632737860000|2021-09-27 10:17:40|4267.8|4267.8|4267.89|4267.89|4267.89|4267.89|4267.8|4267.8|0
1632737870000|2021-09-27 10:17:50|4268.04|4268.04|4268.18|4268.18|4268.18|4268.18|4268.04|4268.04|0
1632737900000|2021-09-27 10:18:20|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|0
1632737920000|2021-09-27 10:18:40|4268.18|4268.18|4268.67|4268.67|4268.67|4268.67|4268.18|4268.18|0
1632737930000|2021-09-27 10:18:50|4268.76|4268.76|4269.06|4269.06|4269.06|4269.06|4268.76|4268.76|0
1632737940000|2021-09-27 10:19:00|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|0
1632737950000|2021-09-27 10:19:10|4269.06|4269.06|4269.04|4269.04|4269.06|4269.06|4269.04|4269.04|0
1632737970000|2021-09-27 10:19:30|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|0
1632738000000|2021-09-27 10:20:00|4268.65|4268.65|4268.26|4268.26|4268.65|4268.65|4268.26|4268.26|0
1632738020000|2021-09-27 10:20:20|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|0
1632738040000|2021-09-27 10:20:40|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|0
1632738050000|2021-09-27 10:20:50|4268.05|4268.05|4267.6|4267.6|4268.05|4268.05|4267.6|4267.6|0
1632738070000|2021-09-27 10:21:10|4267.29|4267.29|4267.07|4267.07|4267.29|4267.29|4267.07|4267.07|0
1632738080000|2021-09-27 10:21:20|4266.89|4266.89|4266.26|4266.26|4266.89|4266.89|4266.26|4266.26|0
1632738100000|2021-09-27 10:21:40|4266.35|4266.35|4266.35|4266.35|4266.35|4266.35|4266.35|4266.35|0
1632738110000|2021-09-27 10:21:50|4267.56|4267.56|4267.65|4267.65|4267.65|4267.65|4267.56|4267.56|0
1632738130000|2021-09-27 10:22:10|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|0
1632738140000|2021-09-27 10:22:20|4267.55|4267.55|4267.55|4267.55|4267.55|4267.55|4267.55|4267.55|0
1632738160000|2021-09-27 10:22:40|4267.52|4267.52|4267.22|4267.22|4267.52|4267.52|4267.22|4267.22|0
1632738170000|2021-09-27 10:22:50|4267.07|4267.07|4267.07|4267.07|4267.07|4267.07|4267.07|4267.07|0
1632738180000|2021-09-27 10:23:00|4266.63|4266.63|4266.93|4266.93|4266.93|4266.93|4266.63|4266.63|0
1632738200000|2021-09-27 10:23:20|4266.78|4266.78|4266.78|4266.78|4266.78|4266.78|4266.78|4266.78|0
1632738230000|2021-09-27 10:23:50|4267.08|4267.08|4267.68|4267.68|4267.68|4267.68|4267.08|4267.08|0
1632738240000|2021-09-27 10:24:00|4267.77|4267.77|4267.86|4267.86|4267.86|4267.86|4267.77|4267.77|0
1632738250000|2021-09-27 10:24:10|4268.46|4268.46|4268.46|4268.46|4268.46|4268.46|4268.46|4268.46|0
1632738260000|2021-09-27 10:24:20|4268.38|4268.38|4268.42|4268.42|4268.42|4268.42|4268.38|4268.38|0
1632738330000|2021-09-27 10:25:30|4268.72|4268.72|4268.72|4268.72|4268.72|4268.72|4268.72|4268.72|0
1632738340000|2021-09-27 10:25:40|4268.63|4268.63|4268.71|4268.71|4268.71|4268.71|4268.63|4268.63|0
1632738360000|2021-09-27 10:26:00|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|0
1632738380000|2021-09-27 10:26:20|4268.69|4268.69|4268.99|4268.99|4268.99|4268.99|4268.69|4268.69|0
1632738390000|2021-09-27 10:26:30|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|0
1632738400000|2021-09-27 10:26:40|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|0
1632738430000|2021-09-27 10:27:10|4268.89|4268.89|4268.78|4268.78|4268.89|4268.89|4268.78|4268.78|0
1632738440000|2021-09-27 10:27:20|4268.74|4268.74|4268.91|4268.91|4269|4269|4268.69|4268.69|0
1632738450000|2021-09-27 10:27:30|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|0
1632738460000|2021-09-27 10:27:40|4269.5|4269.5|4268.6|4268.6|4269.65|4269.65|4268.6|4268.6|0
1632738500000|2021-09-27 10:28:20|4268.65|4268.65|4268.5|4268.5|4268.65|4268.65|4268.5|4268.5|0
1632738520000|2021-09-27 10:28:40|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|0
1632738530000|2021-09-27 10:28:50|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|0
1632738540000|2021-09-27 10:29:00|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|0
1632738560000|2021-09-27 10:29:20|4267.62|4267.62|4267.48|4267.48|4267.62|4267.62|4267.48|4267.48|0
1632738570000|2021-09-27 10:29:30|4267.53|4267.53|4267.48|4267.48|4267.53|4267.53|4267.48|4267.48|0
1632738600000|2021-09-27 10:30:00|4267.36|4267.36|4266.98|4266.98|4267.36|4267.36|4266.98|4266.98|0
1632738610000|2021-09-27 10:30:10|4267.07|4267.07|4267.07|4267.07|4267.07|4267.07|4267.07|4267.07|0
1632738620000|2021-09-27 10:30:20|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|0
1632738630000|2021-09-27 10:30:30|4266.56|4266.56|4266.56|4266.56|4266.65|4266.65|4266.56|4266.56|0
1632738670000|2021-09-27 10:31:10|4266.6|4266.6|4266.64|4266.64|4266.64|4266.64|4266.6|4266.6|0
1632738690000|2021-09-27 10:31:30|4266.03|4266.03|4265.95|4265.95|4266.03|4266.03|4265.95|4265.95|0
1632738720000|2021-09-27 10:32:00|4264.44|4264.44|4264.53|4264.53|4264.59|4264.59|4264.44|4264.44|0
1632738750000|2021-09-27 10:32:30|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|0
1632738760000|2021-09-27 10:32:40|4264.58|4264.58|4264.75|4264.75|4264.75|4264.75|4264.58|4264.58|0
1632738770000|2021-09-27 10:32:50|4264.61|4264.61|4264|4264|4264.61|4264.61|4264|4264|0
1632738780000|2021-09-27 10:33:00|4263.91|4263.91|4263.72|4263.72|4263.91|4263.91|4263.72|4263.72|0
1632738800000|2021-09-27 10:33:20|4263.89|4263.89|4263.89|4263.89|4263.89|4263.89|4263.89|4263.89|0
1632738820000|2021-09-27 10:33:40|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|0
1632738840000|2021-09-27 10:34:00|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|0
1632738850000|2021-09-27 10:34:10|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|0
1632738860000|2021-09-27 10:34:20|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|0
1632738870000|2021-09-27 10:34:30|4264.72|4264.72|4264.57|4264.57|4264.72|4264.72|4264.57|4264.57|0
1632738880000|2021-09-27 10:34:40|4264.68|4264.68|4264.29|4264.29|4264.68|4264.68|4264.29|4264.29|0
1632738890000|2021-09-27 10:34:50|4264.2|4264.2|4264.29|4264.29|4264.29|4264.29|4264.2|4264.2|0
1632738900000|2021-09-27 10:35:00|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|0
1632738910000|2021-09-27 10:35:10|4264.32|4264.32|4264.32|4264.32|4264.32|4264.32|4264.27|4264.27|0
1632738920000|2021-09-27 10:35:20|4264.23|4264.23|4264.29|4264.29|4264.29|4264.29|4264.23|4264.23|0
1632738930000|2021-09-27 10:35:30|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|0
1632738940000|2021-09-27 10:35:40|4264.12|4264.12|4264.23|4264.23|4264.23|4264.23|4264.12|4264.12|0
1632738950000|2021-09-27 10:35:50|4264.19|4264.19|4264.04|4264.04|4264.19|4264.19|4264.04|4264.04|0
1632738970000|2021-09-27 10:36:10|4263.98|4263.98|4263.89|4263.89|4263.98|4263.98|4263.83|4263.83|0
1632738990000|2021-09-27 10:36:30|4263.29|4263.29|4263.34|4263.34|4263.34|4263.34|4263.29|4263.29|0
1632739000000|2021-09-27 10:36:40|4263.65|4263.65|4264.04|4264.04|4264.04|4264.04|4263.65|4263.65|0
1632739010000|2021-09-27 10:36:50|4264.19|4264.19|4264.33|4264.33|4264.33|4264.33|4264.19|4264.19|0
1632739020000|2021-09-27 10:37:00|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|0
1632739050000|2021-09-27 10:37:30|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|0
1632739070000|2021-09-27 10:37:50|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.19|4264.19|0
1632739080000|2021-09-27 10:38:00|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|0
1632739090000|2021-09-27 10:38:10|4264.3|4264.3|4264.22|4264.22|4264.3|4264.3|4264.22|4264.22|0
1632739110000|2021-09-27 10:38:30|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|0
1632739120000|2021-09-27 10:38:40|4264.5|4264.5|4264.5|4264.5|4264.56|4264.56|4264.5|4264.5|0
1632739140000|2021-09-27 10:39:00|4264.56|4264.56|4264.56|4264.56|4264.56|4264.56|4264.56|4264.56|0
1632739150000|2021-09-27 10:39:10|4264.47|4264.47|4264.53|4264.53|4264.53|4264.53|4264.47|4264.47|0
1632739180000|2021-09-27 10:39:40|4264.58|4264.58|4264.71|4264.71|4264.75|4264.75|4264.58|4264.58|0
1632739190000|2021-09-27 10:39:50|4264.76|4264.76|4264.46|4264.46|4264.76|4264.76|4264.46|4264.46|0
1632739200000|2021-09-27 10:40:00|4264.31|4264.31|4264.39|4264.39|4264.39|4264.39|4264.09|4264.09|0
1632739210000|2021-09-27 10:40:10|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|0
1632739220000|2021-09-27 10:40:20|4264.03|4264.03|4263.73|4263.73|4264.03|4264.03|4263.73|4263.73|0
1632739230000|2021-09-27 10:40:30|4263.44|4263.44|4263.74|4263.74|4263.74|4263.74|4263.44|4263.44|0
1632739240000|2021-09-27 10:40:40|4264.04|4264.04|4264.04|4264.04|4264.04|4264.04|4264.04|4264.04|0
1632739250000|2021-09-27 10:40:50|4263.99|4263.99|4263.97|4263.97|4263.99|4263.99|4263.97|4263.97|0
1632739260000|2021-09-27 10:41:00|4263.91|4263.91|4264.12|4264.12|4264.12|4264.12|4263.91|4263.91|0
1632739280000|2021-09-27 10:41:20|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|0
1632739300000|2021-09-27 10:41:40|4263.66|4263.66|4263.61|4263.61|4263.73|4263.73|4263.61|4263.61|0
1632739310000|2021-09-27 10:41:50|4263.76|4263.76|4263.76|4263.76|4263.76|4263.76|4263.76|4263.76|0
1632739320000|2021-09-27 10:42:00|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|0
1632739340000|2021-09-27 10:42:20|4262.86|4262.86|4262.88|4262.88|4262.88|4262.88|4262.86|4262.86|0
1632739360000|2021-09-27 10:42:40|4263.18|4263.18|4263.35|4263.35|4263.35|4263.35|4263.18|4263.18|0
1632739370000|2021-09-27 10:42:50|4263.44|4263.44|4263.44|4263.44|4263.44|4263.44|4263.44|4263.44|0
1632739380000|2021-09-27 10:43:00|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|0
1632739410000|2021-09-27 10:43:30|4263.03|4263.03|4262.99|4262.99|4263.03|4263.03|4262.99|4262.99|0
1632739420000|2021-09-27 10:43:40|4263.03|4263.03|4263.12|4263.12|4263.12|4263.12|4263.03|4263.03|0
1632739470000|2021-09-27 10:44:30|4263.03|4263.03|4262.99|4262.99|4263.03|4263.03|4262.99|4262.99|0
1632739480000|2021-09-27 10:44:40|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|0
1632739490000|2021-09-27 10:44:50|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|0
1632739500000|2021-09-27 10:45:00|4261.79|4261.79|4262.24|4262.24|4262.24|4262.24|4261.79|4261.79|0
1632739520000|2021-09-27 10:45:20|4262.84|4262.84|4262.84|4262.84|4262.84|4262.84|4262.84|4262.84|0
1632739530000|2021-09-27 10:45:30|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|0
1632739540000|2021-09-27 10:45:40|4263.29|4263.29|4263.13|4263.13|4263.44|4263.44|4263.13|4263.13|0
1632739570000|2021-09-27 10:46:10|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|0
1632739590000|2021-09-27 10:46:30|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|0
1632739620000|2021-09-27 10:47:00|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|0
1632739630000|2021-09-27 10:47:10|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|0
1632739640000|2021-09-27 10:47:20|4263|4263|4263|4263|4263|4263|4263|4263|0
1632739670000|2021-09-27 10:47:50|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|0
1632739680000|2021-09-27 10:48:00|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|0
1632739690000|2021-09-27 10:48:10|4262.24|4262.24|4261.34|4261.34|4262.24|4262.24|4261.34|4261.34|0
1632739700000|2021-09-27 10:48:20|4261.64|4261.64|4261.7|4261.7|4261.7|4261.7|4261.58|4261.58|0
1632739710000|2021-09-27 10:48:30|4261.4|4261.4|4261.38|4261.38|4261.4|4261.4|4261.38|4261.38|0
1632739740000|2021-09-27 10:49:00|4261.23|4261.23|4260.93|4260.93|4261.23|4261.23|4260.93|4260.93|0
1632739750000|2021-09-27 10:49:10|4261.23|4261.23|4261.36|4261.36|4261.38|4261.38|4261.23|4261.23|0
1632739760000|2021-09-27 10:49:20|4261.4|4261.4|4261.4|4261.4|4261.4|4261.4|4261.4|4261.4|0
1632739780000|2021-09-27 10:49:40|4261.31|4261.31|4260.4|4260.4|4261.31|4261.31|4260.4|4260.4|0
1632739790000|2021-09-27 10:49:50|4260.43|4260.43|4259.82|4259.82|4260.43|4260.43|4259.82|4259.82|0
1632739800000|2021-09-27 10:50:00|4260.12|4260.12|4260.21|4260.21|4260.23|4260.23|4260.08|4260.08|0
1632739810000|2021-09-27 10:50:10|4260.16|4260.16|4259.99|4259.99|4260.16|4260.16|4259.99|4259.99|0
1632739820000|2021-09-27 10:50:20|4260.02|4260.02|4260.02|4260.02|4260.02|4260.02|4260.02|4260.02|0
1632739830000|2021-09-27 10:50:30|4260.32|4260.32|4261.03|4261.03|4261.03|4261.03|4260.32|4260.32|0
1632739850000|2021-09-27 10:50:50|4261.33|4261.33|4261.03|4261.03|4261.33|4261.33|4261.03|4261.03|0
1632739860000|2021-09-27 10:51:00|4260.73|4260.73|4260.4|4260.4|4260.73|4260.73|4260.4|4260.4|0
1632739870000|2021-09-27 10:51:10|4260.55|4260.55|4261.6|4261.6|4261.6|4261.6|4260.55|4260.55|0
1632739880000|2021-09-27 10:51:20|4261.45|4261.45|4260.85|4260.85|4261.45|4261.45|4260.85|4260.85|0
1632739890000|2021-09-27 10:51:30|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|0
1632739900000|2021-09-27 10:51:40|4260.63|4260.63|4260.61|4260.61|4260.63|4260.63|4260.61|4260.61|0
1632739910000|2021-09-27 10:51:50|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|0
1632739920000|2021-09-27 10:52:00|4260.37|4260.37|4260.37|4260.37|4260.37|4260.37|4260.37|4260.37|0
1632739930000|2021-09-27 10:52:10|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|0
1632739950000|2021-09-27 10:52:30|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|0
1632739980000|2021-09-27 10:53:00|4260.42|4260.42|4260.39|4260.39|4260.42|4260.42|4260.39|4260.39|0
1632739990000|2021-09-27 10:53:10|4260.34|4260.34|4259.91|4259.91|4260.34|4260.34|4259.89|4259.89|0
1632740000000|2021-09-27 10:53:20|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|0
1632740020000|2021-09-27 10:53:40|4260.06|4260.06|4259.7|4259.7|4260.06|4260.06|4259.7|4259.7|0
1632740040000|2021-09-27 10:54:00|4259.56|4259.56|4259.41|4259.41|4259.56|4259.56|4259.41|4259.41|0
1632740050000|2021-09-27 10:54:10|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|0
1632740060000|2021-09-27 10:54:20|4259.41|4259.41|4259.41|4259.41|4259.41|4259.41|4259.41|4259.41|0
1632740070000|2021-09-27 10:54:30|4259.32|4259.32|4259.32|4259.32|4259.32|4259.32|4259.32|4259.32|0
1632740080000|2021-09-27 10:54:40|4259.17|4259.17|4259.17|4259.17|4259.17|4259.17|4259.17|4259.17|0
1632740100000|2021-09-27 10:55:00|4258.87|4258.87|4259.05|4259.05|4259.05|4259.05|4258.75|4258.75|0
1632740120000|2021-09-27 10:55:20|4258.75|4258.75|4257.34|4257.34|4258.75|4258.75|4257.34|4257.34|0
1632740140000|2021-09-27 10:55:40|4257.17|4257.17|4257.02|4257.02|4257.17|4257.17|4257.02|4257.02|0
1632740160000|2021-09-27 10:56:00|4257.17|4257.17|4257.47|4257.47|4257.47|4257.47|4257.17|4257.17|0
1632740170000|2021-09-27 10:56:10|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|0
1632740190000|2021-09-27 10:56:30|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|0
1632740200000|2021-09-27 10:56:40|4257.43|4257.43|4257.43|4257.43|4257.43|4257.43|4257.43|4257.43|0
1632740210000|2021-09-27 10:56:50|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|0
1632740220000|2021-09-27 10:57:00|4257.09|4257.09|4257.2|4257.2|4257.2|4257.2|4257.09|4257.09|0
1632740230000|2021-09-27 10:57:10|4257.26|4257.26|4256.84|4256.84|4257.26|4257.26|4256.54|4256.54|0
1632740240000|2021-09-27 10:57:20|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|0
1632740260000|2021-09-27 10:57:40|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|0
1632740270000|2021-09-27 10:57:50|4255.94|4255.94|4255.94|4255.94|4255.94|4255.94|4255.94|4255.94|0
1632740280000|2021-09-27 10:58:00|4256.09|4256.09|4256.69|4256.69|4256.69|4256.69|4256.09|4256.09|0
1632740290000|2021-09-27 10:58:10|4256.6|4256.6|4256.6|4256.6|4256.6|4256.6|4256.6|4256.6|0
1632740310000|2021-09-27 10:58:30|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|0
1632740340000|2021-09-27 10:59:00|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|0
1632740350000|2021-09-27 10:59:10|4257.45|4257.45|4257.25|4257.25|4257.74|4257.74|4257.25|4257.25|0
1632740360000|2021-09-27 10:59:20|4257.56|4257.56|4258.04|4258.04|4258.04|4258.04|4257.56|4257.56|0
1632740370000|2021-09-27 10:59:30|4257.73|4257.73|4257.73|4257.73|4257.73|4257.73|4257.73|4257.73|0
1632740380000|2021-09-27 10:59:40|4258.03|4258.03|4258.26|4258.26|4258.26|4258.26|4258.03|4258.03|0
1632740400000|2021-09-27 11:00:00|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|0
1632740420000|2021-09-27 11:00:20|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|0
1632740430000|2021-09-27 11:00:30|4257.96|4257.96|4259.28|4259.28|4259.28|4259.28|4257.96|4257.96|0
1632740440000|2021-09-27 11:00:40|4259.36|4259.36|4259.36|4259.36|4259.36|4259.36|4259.36|4259.36|0
1632740450000|2021-09-27 11:00:50|4259.66|4259.66|4259.96|4259.96|4259.96|4259.96|4259.66|4259.66|0
1632740460000|2021-09-27 11:01:00|4260|4260|4260.3|4260.3|4260.3|4260.3|4260|4260|0
1632740470000|2021-09-27 11:01:10|4260|4260|4260|4260|4260|4260|4260|4260|0
1632740500000|2021-09-27 11:01:40|4260.15|4260.15|4260|4260|4260.15|4260.15|4260|4260|0
1632740510000|2021-09-27 11:01:50|4260.04|4260.04|4259.81|4259.81|4260.04|4260.04|4259.81|4259.81|0
1632740520000|2021-09-27 11:02:00|4260.11|4260.11|4260.11|4260.11|4260.11|4260.11|4260.11|4260.11|0
1632740540000|2021-09-27 11:02:20|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|0
1632740550000|2021-09-27 11:02:30|4259.81|4259.81|4259.81|4259.81|4259.81|4259.81|4259.81|4259.81|0
1632740580000|2021-09-27 11:03:00|4260.11|4260.11|4259.5|4259.5|4260.11|4260.11|4259.5|4259.5|0
1632740610000|2021-09-27 11:03:30|4259.39|4259.39|4259.39|4259.39|4259.39|4259.39|4259.39|4259.39|0
1632740620000|2021-09-27 11:03:40|4259.69|4259.69|4259.25|4259.25|4259.69|4259.69|4259.25|4259.25|0
1632740630000|2021-09-27 11:03:50|4258.64|4258.64|4258.34|4258.34|4258.64|4258.64|4258.34|4258.34|0
1632740640000|2021-09-27 11:04:00|4258.3|4258.3|4258.21|4258.21|4258.3|4258.3|4258.21|4258.21|0
1632740650000|2021-09-27 11:04:10|4258.15|4258.15|4257.73|4257.73|4258.15|4258.15|4257.73|4257.73|0
1632740660000|2021-09-27 11:04:20|4257.65|4257.65|4257.65|4257.65|4257.65|4257.65|4257.65|4257.65|0
1632740670000|2021-09-27 11:04:30|4257.61|4257.61|4257.3|4257.3|4257.61|4257.61|4257.3|4257.3|0
1632740680000|2021-09-27 11:04:40|4257.45|4257.45|4257.66|4257.66|4257.66|4257.66|4257.45|4257.45|0
1632740690000|2021-09-27 11:04:50|4258.26|4258.26|4258.26|4258.26|4258.26|4258.26|4258.26|4258.26|0
1632740720000|2021-09-27 11:05:20|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|0
1632740740000|2021-09-27 11:05:40|4257.66|4257.66|4257.68|4257.68|4257.68|4257.68|4257.64|4257.64|0
1632740750000|2021-09-27 11:05:50|4257.38|4257.38|4257.38|4257.38|4257.38|4257.38|4257.38|4257.38|0
1632740760000|2021-09-27 11:06:00|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|0
1632740770000|2021-09-27 11:06:10|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|0
1632740780000|2021-09-27 11:06:20|4257.65|4257.65|4257.59|4257.59|4257.65|4257.65|4257.59|4257.59|0
1632740800000|2021-09-27 11:06:40|4257.55|4257.55|4257.7|4257.7|4257.7|4257.7|4257.55|4257.55|0
1632740810000|2021-09-27 11:06:50|4257.85|4257.85|4257.85|4257.85|4257.85|4257.85|4257.85|4257.85|0
1632740820000|2021-09-27 11:07:00|4257.82|4257.82|4257.82|4257.82|4257.82|4257.82|4257.82|4257.82|0
1632740830000|2021-09-27 11:07:10|4259.03|4259.03|4259.03|4259.03|4259.03|4259.03|4259.03|4259.03|0
1632740840000|2021-09-27 11:07:20|4259.12|4259.12|4258.67|4258.67|4259.12|4259.12|4258.67|4258.67|0
1632740850000|2021-09-27 11:07:30|4258.52|4258.52|4258.22|4258.22|4258.52|4258.52|4258.22|4258.22|0
1632740860000|2021-09-27 11:07:40|4258.17|4258.17|4258.17|4258.17|4258.17|4258.17|4258.17|4258.17|0
1632740880000|2021-09-27 11:08:00|4258.01|4258.01|4256.68|4256.68|4258.01|4258.01|4256.68|4256.68|0
1632740900000|2021-09-27 11:08:20|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|0
1632740930000|2021-09-27 11:08:50|4257.14|4257.14|4256.98|4256.98|4257.14|4257.14|4256.84|4256.84|0
1632740940000|2021-09-27 11:09:00|4256.84|4256.84|4256.84|4256.84|4256.84|4256.84|4256.84|4256.84|0
1632740950000|2021-09-27 11:09:10|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|0
1632740980000|2021-09-27 11:09:40|4256.74|4256.74|4256.4|4256.4|4256.74|4256.74|4256.4|4256.4|0
1632740990000|2021-09-27 11:09:50|4255.65|4255.65|4254.65|4254.65|4255.65|4255.65|4254.6|4254.6|0
1632741000000|2021-09-27 11:10:00|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|0
1632741010000|2021-09-27 11:10:10|4254.75|4254.75|4254.75|4254.75|4254.75|4254.75|4254.75|4254.75|0
1632741020000|2021-09-27 11:10:20|4254.89|4254.89|4255.25|4255.25|4255.25|4255.25|4254.89|4254.89|0
1632741030000|2021-09-27 11:10:30|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|0
1632741060000|2021-09-27 11:11:00|4255.13|4255.13|4255.13|4255.13|4255.13|4255.13|4255.13|4255.13|0
1632741120000|2021-09-27 11:12:00|4255.17|4255.17|4255.02|4255.02|4255.17|4255.17|4255.02|4255.02|0
1632741130000|2021-09-27 11:12:10|4254.73|4254.73|4254.13|4254.13|4254.73|4254.73|4254.13|4254.13|0
1632741140000|2021-09-27 11:12:20|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|0
1632741150000|2021-09-27 11:12:30|4254.13|4254.13|4253.89|4253.89|4254.2|4254.2|4253.89|4253.89|0
1632741160000|2021-09-27 11:12:40|4253.59|4253.59|4253|4253|4253.59|4253.59|4253|4253|0
1632741170000|2021-09-27 11:12:50|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|0
1632741190000|2021-09-27 11:13:10|4253|4253|4253.75|4253.75|4253.75|4253.75|4253|4253|0
1632741200000|2021-09-27 11:13:20|4253.89|4253.89|4253.49|4253.49|4254.01|4254.01|4253.41|4253.41|0
1632741210000|2021-09-27 11:13:30|4253.99|4253.99|4254.1|4254.1|4254.81|4254.81|4253.99|4253.99|0
1632741220000|2021-09-27 11:13:40|4254.04|4254.04|4253.53|4253.53|4254.04|4254.04|4253.42|4253.42|0
1632741230000|2021-09-27 11:13:50|4253.49|4253.49|4253.61|4253.61|4253.61|4253.61|4253.49|4253.49|0
1632741240000|2021-09-27 11:14:00|4253.52|4253.52|4252.51|4252.51|4253.52|4253.52|4252.51|4252.51|0
1632741250000|2021-09-27 11:14:10|4252.6|4252.6|4252.45|4252.45|4252.75|4252.75|4252.45|4252.45|0
1632741260000|2021-09-27 11:14:20|4252.62|4252.62|4252.62|4252.62|4252.92|4252.92|4252.62|4252.62|0
1632741270000|2021-09-27 11:14:30|4252.31|4252.31|4252.91|4252.91|4252.91|4252.91|4252.31|4252.31|0
1632741290000|2021-09-27 11:14:50|4253.06|4253.06|4253.16|4253.16|4253.16|4253.16|4253.06|4253.06|0
1632741300000|2021-09-27 11:15:00|4253.19|4253.19|4252.82|4252.82|4253.19|4253.19|4252.82|4252.82|0
1632741310000|2021-09-27 11:15:10|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|0
1632741320000|2021-09-27 11:15:20|4252.93|4252.93|4252.99|4252.99|4252.99|4252.99|4252.88|4252.88|0
1632741330000|2021-09-27 11:15:30|4253.29|4253.29|4252.99|4252.99|4253.29|4253.29|4252.99|4252.99|0
1632741340000|2021-09-27 11:15:40|4253.29|4253.29|4253.89|4253.89|4254.19|4254.19|4253.29|4253.29|0
1632741350000|2021-09-27 11:15:50|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|0
1632741360000|2021-09-27 11:16:00|4253.69|4253.69|4253.85|4253.85|4253.85|4253.85|4253.55|4253.55|0
1632741370000|2021-09-27 11:16:10|4254.15|4254.15|4254.45|4254.45|4254.75|4254.75|4254.15|4254.15|0
1632741380000|2021-09-27 11:16:20|4254.49|4254.49|4254.09|4254.09|4254.49|4254.49|4254.09|4254.09|0
1632741390000|2021-09-27 11:16:30|4253.79|4253.79|4254|4254|4254.09|4254.09|4253.79|4253.79|0
1632741420000|2021-09-27 11:17:00|4254.9|4254.9|4254.9|4254.9|4254.9|4254.9|4254.9|4254.9|0
1632741430000|2021-09-27 11:17:10|4254.96|4254.96|4254.96|4254.96|4254.96|4254.96|4254.96|4254.96|0
1632741440000|2021-09-27 11:17:20|4255.05|4255.05|4255.05|4255.05|4255.05|4255.05|4255.05|4255.05|0
1632741460000|2021-09-27 11:17:40|4255.1|4255.1|4255.76|4255.76|4255.76|4255.76|4255.1|4255.1|0
1632741480000|2021-09-27 11:18:00|4256.06|4256.06|4256.06|4256.06|4256.06|4256.06|4256.06|4256.06|0
1632741490000|2021-09-27 11:18:10|4256.7|4256.7|4256.76|4256.76|4256.76|4256.76|4256.7|4256.7|0
1632741500000|2021-09-27 11:18:20|4256.81|4256.81|4256.81|4256.81|4256.81|4256.81|4256.81|4256.81|0
1632741510000|2021-09-27 11:18:30|4256.51|4256.51|4256.69|4256.69|4256.69|4256.69|4256.51|4256.51|0
1632741520000|2021-09-27 11:18:40|4256.73|4256.73|4256.81|4256.81|4256.81|4256.81|4256.73|4256.73|0
1632741540000|2021-09-27 11:19:00|4256.66|4256.66|4254.55|4254.55|4256.66|4256.66|4254.55|4254.55|0
1632741560000|2021-09-27 11:19:20|4254.26|4254.26|4253.95|4253.95|4254.26|4254.26|4253.95|4253.95|0
1632741570000|2021-09-27 11:19:30|4254|4254|4254.02|4254.02|4254.02|4254.02|4254|4254|0
1632741580000|2021-09-27 11:19:40|4253.72|4253.72|4253.72|4253.72|4253.72|4253.72|4253.72|4253.72|0
1632741590000|2021-09-27 11:19:50|4253.61|4253.61|4253.61|4253.61|4253.61|4253.61|4253.61|4253.61|0
1632741600000|2021-09-27 11:20:00|4253.43|4253.43|4253.45|4253.45|4253.45|4253.45|4253.43|4253.43|0
1632741620000|2021-09-27 11:20:20|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|0
1632741630000|2021-09-27 11:20:30|4253.66|4253.66|4253.96|4253.96|4253.96|4253.96|4253.66|4253.66|0
1632741670000|2021-09-27 11:21:10|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|0
1632741680000|2021-09-27 11:21:20|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|0
1632741710000|2021-09-27 11:21:50|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|0
1632741720000|2021-09-27 11:22:00|4254.2|4254.2|4253.69|4253.69|4254.29|4254.29|4253.69|4253.69|0
1632741740000|2021-09-27 11:22:20|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|0
1632741750000|2021-09-27 11:22:30|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|0
1632741760000|2021-09-27 11:22:40|4253.86|4253.86|4253.92|4253.92|4253.92|4253.92|4253.86|4253.86|0
1632741790000|2021-09-27 11:23:10|4253.62|4253.62|4253.36|4253.36|4253.62|4253.62|4253.36|4253.36|0
1632741820000|2021-09-27 11:23:40|4253.5|4253.5|4253.5|4253.5|4253.5|4253.5|4253.5|4253.5|0
1632741880000|2021-09-27 11:24:40|4253.41|4253.41|4253.41|4253.41|4253.41|4253.41|4253.41|4253.41|0
1632741890000|2021-09-27 11:24:50|4254.02|4254.02|4254.02|4254.02|4254.02|4254.02|4254.02|4254.02|0
1632741900000|2021-09-27 11:25:00|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|0
1632741920000|2021-09-27 11:25:20|4254.62|4254.62|4254.62|4254.62|4254.62|4254.62|4254.62|4254.62|0
1632741940000|2021-09-27 11:25:40|4254.54|4254.54|4254.54|4254.54|4254.54|4254.54|4254.54|4254.54|0
1632741960000|2021-09-27 11:26:00|4254.49|4254.49|4255.09|4255.09|4255.09|4255.09|4254.49|4254.49|0
1632741970000|2021-09-27 11:26:10|4254.92|4254.92|4254.92|4254.92|4254.92|4254.92|4254.86|4254.86|0
1632742000000|2021-09-27 11:26:40|4254.9|4254.9|4255.04|4255.04|4255.04|4255.04|4254.9|4254.9|0
1632742030000|2021-09-27 11:27:10|4254.9|4254.9|4254.78|4254.78|4254.9|4254.9|4254.78|4254.78|0
1632742040000|2021-09-27 11:27:20|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|0
1632742050000|2021-09-27 11:27:30|4254.39|4254.39|4254.22|4254.22|4254.39|4254.39|4254.22|4254.22|0
1632742060000|2021-09-27 11:27:40|4253.32|4253.32|4253.23|4253.23|4253.32|4253.32|4253.23|4253.23|0
1632742070000|2021-09-27 11:27:50|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|0
1632742080000|2021-09-27 11:28:00|4253.02|4253.02|4253.02|4253.02|4253.32|4253.32|4253.02|4253.02|0
1632742090000|2021-09-27 11:28:10|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|0
1632742150000|2021-09-27 11:29:10|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|0
1632742180000|2021-09-27 11:29:40|4253.62|4253.62|4254.22|4254.22|4254.22|4254.22|4253.62|4253.62|0
1632742210000|2021-09-27 11:30:10|4254.31|4254.31|4254.56|4254.56|4255.22|4255.22|4254.31|4254.31|0
1632742260000|2021-09-27 11:31:00|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|0
1632742270000|2021-09-27 11:31:10|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|0
1632742300000|2021-09-27 11:31:40|4254.43|4254.43|4255.03|4255.03|4255.03|4255.03|4254.43|4254.43|0
1632742320000|2021-09-27 11:32:00|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|0
1632742330000|2021-09-27 11:32:10|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|0
1632742340000|2021-09-27 11:32:20|4256.08|4256.08|4256.02|4256.02|4256.08|4256.08|4256.02|4256.02|0
1632742350000|2021-09-27 11:32:30|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|0
1632742370000|2021-09-27 11:32:50|4255.87|4255.87|4255.87|4255.87|4255.87|4255.87|4255.87|4255.87|0
1632742390000|2021-09-27 11:33:10|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|0
1632742400000|2021-09-27 11:33:20|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|0
1632742410000|2021-09-27 11:33:30|4255.87|4255.87|4255.87|4255.87|4255.87|4255.87|4255.87|4255.87|0
1632742420000|2021-09-27 11:33:40|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|0
1632742450000|2021-09-27 11:34:10|4256.22|4256.22|4256.62|4256.62|4256.67|4256.67|4256.22|4256.22|0
1632742460000|2021-09-27 11:34:20|4256.77|4256.77|4256.85|4256.85|4256.85|4256.85|4256.77|4256.77|0
1632742470000|2021-09-27 11:34:30|4256.88|4256.88|4257|4257|4257|4257|4256.85|4256.85|0
1632742480000|2021-09-27 11:34:40|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|0
1632742490000|2021-09-27 11:34:50|4257.61|4257.61|4257.75|4257.75|4257.75|4257.75|4257.61|4257.61|0
1632742500000|2021-09-27 11:35:00|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|0
1632742510000|2021-09-27 11:35:10|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|0
1632742530000|2021-09-27 11:35:30|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|0
1632742540000|2021-09-27 11:35:40|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|0
1632742550000|2021-09-27 11:35:50|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|0
1632742560000|2021-09-27 11:36:00|4257.75|4257.75|4257.75|4257.75|4257.75|4257.75|4257.75|4257.75|0
1632742570000|2021-09-27 11:36:10|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|0
1632742580000|2021-09-27 11:36:20|4258.2|4258.2|4258.2|4258.2|4258.2|4258.2|4258.2|4258.2|0
1632742610000|2021-09-27 11:36:50|4258.29|4258.29|4257.02|4257.02|4258.29|4258.29|4256.95|4256.95|0
1632742620000|2021-09-27 11:37:00|4257.1|4257.1|4257.19|4257.19|4257.19|4257.19|4257.1|4257.1|0
1632742640000|2021-09-27 11:37:20|4257.1|4257.1|4257.02|4257.02|4257.1|4257.1|4257.02|4257.02|0
1632742650000|2021-09-27 11:37:30|4256.66|4256.66|4256.75|4256.75|4256.75|4256.75|4256.57|4256.57|0
1632742680000|2021-09-27 11:38:00|4256.9|4256.9|4256.6|4256.6|4256.9|4256.9|4256.6|4256.6|0
1632742690000|2021-09-27 11:38:10|4256.69|4256.69|4256.87|4256.87|4256.87|4256.87|4256.69|4256.69|0
1632742700000|2021-09-27 11:38:20|4256.84|4256.84|4256.54|4256.54|4256.84|4256.84|4256.54|4256.54|0
1632742720000|2021-09-27 11:38:40|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|0
1632742730000|2021-09-27 11:38:50|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|0
1632742760000|2021-09-27 11:39:20|4256.4|4256.4|4256.35|4256.35|4256.4|4256.4|4256.35|4256.35|0
1632742770000|2021-09-27 11:39:30|4256.32|4256.32|4256.63|4256.63|4256.63|4256.63|4256.32|4256.32|0
1632742780000|2021-09-27 11:39:40|4256.6|4256.6|4256.63|4256.63|4256.63|4256.63|4256.6|4256.6|0
1632742820000|2021-09-27 11:40:20|4256.93|4256.93|4256.79|4256.79|4257.08|4257.08|4256.79|4256.79|0
1632742830000|2021-09-27 11:40:30|4256.83|4256.83|4257.22|4257.22|4257.22|4257.22|4256.83|4256.83|0
1632742840000|2021-09-27 11:40:40|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|0
1632742850000|2021-09-27 11:40:50|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|0
1632742860000|2021-09-27 11:41:00|4257.26|4257.26|4257.08|4257.08|4257.26|4257.26|4257.08|4257.08|0
1632742870000|2021-09-27 11:41:10|4257.17|4257.17|4257.01|4257.01|4257.17|4257.17|4256.86|4256.86|0
1632742910000|2021-09-27 11:41:50|4257.04|4257.04|4257.06|4257.06|4257.06|4257.06|4257.04|4257.04|0
1632742920000|2021-09-27 11:42:00|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|0
1632742930000|2021-09-27 11:42:10|4257.87|4257.87|4257.79|4257.79|4257.87|4257.87|4257.79|4257.79|0
1632742960000|2021-09-27 11:42:40|4257.87|4257.87|4258.13|4258.13|4258.17|4258.17|4257.87|4257.87|0
1632742980000|2021-09-27 11:43:00|4258.22|4258.22|4258.22|4258.22|4258.22|4258.22|4258.22|4258.22|0
1632742990000|2021-09-27 11:43:10|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|0
1632743010000|2021-09-27 11:43:30|4258.16|4258.16|4258.25|4258.25|4258.25|4258.25|4258.16|4258.16|0
1632743040000|2021-09-27 11:44:00|4258.1|4258.1|4257.05|4257.05|4258.1|4258.1|4257.05|4257.05|0
1632743050000|2021-09-27 11:44:10|4257.35|4257.35|4257.35|4257.35|4257.35|4257.35|4257.35|4257.35|0
1632743060000|2021-09-27 11:44:20|4257.5|4257.5|4258.73|4258.73|4258.73|4258.73|4257.5|4257.5|0
1632743070000|2021-09-27 11:44:30|4258.88|4258.88|4259.23|4259.23|4259.23|4259.23|4258.88|4258.88|0
1632743080000|2021-09-27 11:44:40|4259.43|4259.43|4259.73|4259.73|4259.73|4259.73|4259.43|4259.43|0
1632743090000|2021-09-27 11:44:50|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|0
1632743100000|2021-09-27 11:45:00|4259.52|4259.52|4258.53|4258.53|4259.52|4259.52|4258.47|4258.47|0
1632743110000|2021-09-27 11:45:10|4257.92|4257.92|4257.92|4257.92|4257.92|4257.92|4257.92|4257.92|0
1632743140000|2021-09-27 11:45:40|4258.01|4258.01|4258.1|4258.1|4258.1|4258.1|4258.01|4258.01|0
1632743160000|2021-09-27 11:46:00|4258.71|4258.71|4258.78|4258.78|4259.01|4259.01|4258.71|4258.71|0
1632743170000|2021-09-27 11:46:10|4258.76|4258.76|4258.78|4258.78|4258.78|4258.78|4258.76|4258.76|0
1632743180000|2021-09-27 11:46:20|4258.83|4258.83|4258.85|4258.85|4258.85|4258.85|4258.83|4258.83|0
1632743190000|2021-09-27 11:46:30|4258.83|4258.83|4258.97|4258.97|4258.97|4258.97|4258.83|4258.83|0
1632743210000|2021-09-27 11:46:50|4258.75|4258.75|4258.09|4258.09|4258.75|4258.75|4257.79|4257.79|0
1632743230000|2021-09-27 11:47:10|4258.27|4258.27|4258.27|4258.27|4258.27|4258.27|4258.27|4258.27|0
1632743250000|2021-09-27 11:47:30|4257.82|4257.82|4257.37|4257.37|4257.82|4257.82|4257.37|4257.37|0
1632743260000|2021-09-27 11:47:40|4257.4|4257.4|4256.61|4256.61|4257.45|4257.45|4256.61|4256.61|0
1632743270000|2021-09-27 11:47:50|4256.67|4256.67|4256.67|4256.67|4256.67|4256.67|4256.67|4256.67|0
1632743310000|2021-09-27 11:48:30|4256.97|4256.97|4257.06|4257.06|4257.06|4257.06|4256.97|4256.97|0
1632743320000|2021-09-27 11:48:40|4257.15|4257.15|4257.45|4257.45|4257.45|4257.45|4257.15|4257.15|0
1632743340000|2021-09-27 11:49:00|4257.75|4257.75|4257.78|4257.78|4257.78|4257.78|4257.75|4257.75|0
1632743350000|2021-09-27 11:49:10|4258.08|4258.08|4257.78|4257.78|4258.08|4258.08|4257.78|4257.78|0
1632743370000|2021-09-27 11:49:30|4257.66|4257.66|4257.75|4257.75|4257.75|4257.75|4257.66|4257.66|0
1632743380000|2021-09-27 11:49:40|4257.81|4257.81|4257.81|4257.81|4257.81|4257.81|4257.81|4257.81|0
1632743390000|2021-09-27 11:49:50|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|0
1632743410000|2021-09-27 11:50:10|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|0
1632743420000|2021-09-27 11:50:20|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|0
1632743450000|2021-09-27 11:50:50|4258.01|4258.01|4258.01|4258.01|4258.01|4258.01|4258.01|4258.01|0
1632743470000|2021-09-27 11:51:10|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|0
1632743480000|2021-09-27 11:51:20|4258.14|4258.14|4257.95|4257.95|4258.14|4258.14|4257.69|4257.69|0
1632743490000|2021-09-27 11:51:30|4257.9|4257.9|4257.86|4257.86|4257.9|4257.9|4257.86|4257.86|0
1632743500000|2021-09-27 11:51:40|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|0
1632743520000|2021-09-27 11:52:00|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|0
1632743530000|2021-09-27 11:52:10|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|0
1632743540000|2021-09-27 11:52:20|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|0
1632743550000|2021-09-27 11:52:30|4258.48|4258.48|4257.86|4257.86|4258.48|4258.48|4257.86|4257.86|0
1632743560000|2021-09-27 11:52:40|4257.82|4257.82|4257.78|4257.78|4257.82|4257.82|4257.78|4257.78|0
1632743570000|2021-09-27 11:52:50|4258.08|4258.08|4257.9|4257.9|4258.08|4258.08|4257.9|4257.9|0
1632743580000|2021-09-27 11:53:00|4257.99|4257.99|4257.99|4257.99|4257.99|4257.99|4257.99|4257.99|0
1632743590000|2021-09-27 11:53:10|4257.69|4257.69|4257.84|4257.84|4257.84|4257.84|4257.69|4257.69|0
1632743620000|2021-09-27 11:53:40|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|0
1632743640000|2021-09-27 11:54:00|4258.23|4258.23|4258.23|4258.23|4258.23|4258.23|4258.23|4258.23|0
1632743670000|2021-09-27 11:54:30|4258.08|4258.08|4258.08|4258.08|4258.08|4258.08|4258.08|4258.08|0
1632743690000|2021-09-27 11:54:50|4258.03|4258.03|4258.03|4258.03|4258.03|4258.03|4258.03|4258.03|0
1632743700000|2021-09-27 11:55:00|4257.94|4257.94|4257.94|4257.94|4257.94|4257.94|4257.94|4257.94|0
1632743710000|2021-09-27 11:55:10|4257.64|4257.64|4257.64|4257.64|4257.64|4257.64|4257.64|4257.64|0
1632743730000|2021-09-27 11:55:30|4257.58|4257.58|4256.93|4256.93|4257.58|4257.58|4256.93|4256.93|0
1632743740000|2021-09-27 11:55:40|4256.87|4256.87|4256.87|4256.87|4256.87|4256.87|4256.87|4256.87|0
1632743750000|2021-09-27 11:55:50|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|0
1632743760000|2021-09-27 11:56:00|4256.77|4256.77|4256.77|4256.77|4256.77|4256.77|4256.77|4256.77|0
1632743770000|2021-09-27 11:56:10|4256.86|4256.86|4256.56|4256.56|4256.86|4256.86|4256.26|4256.26|0
1632743780000|2021-09-27 11:56:20|4256.27|4256.27|4256.44|4256.44|4256.44|4256.44|4256.27|4256.27|0
1632743800000|2021-09-27 11:56:40|4256.4|4256.4|4256.36|4256.36|4256.4|4256.4|4256.36|4256.36|0
1632743810000|2021-09-27 11:56:50|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|0
1632743840000|2021-09-27 11:57:20|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|0
1632743860000|2021-09-27 11:57:40|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|0
1632743880000|2021-09-27 11:58:00|4255.63|4255.63|4256.24|4256.24|4256.24|4256.24|4255.63|4255.63|0
1632743890000|2021-09-27 11:58:10|4256.39|4256.39|4256.83|4256.83|4256.83|4256.83|4256.39|4256.39|0
1632743900000|2021-09-27 11:58:20|4256.98|4256.98|4257.24|4257.24|4257.24|4257.24|4256.98|4256.98|0
1632743910000|2021-09-27 11:58:30|4257.27|4257.27|4257.36|4257.36|4257.36|4257.36|4257.27|4257.27|0
1632743920000|2021-09-27 11:58:40|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|0
1632743930000|2021-09-27 11:58:50|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|0
1632743950000|2021-09-27 11:59:10|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|0
1632743960000|2021-09-27 11:59:20|4256.79|4256.79|4256.49|4256.49|4256.79|4256.79|4256.49|4256.49|0
1632743970000|2021-09-27 11:59:30|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|0
1632743980000|2021-09-27 11:59:40|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|0
1632744000000|2021-09-27 12:00:00|4256.58|4256.58|4256.58|4256.58|4256.58|4256.58|4256.58|4256.58|0
1632744010000|2021-09-27 12:00:10|4256.56|4256.56|4256.58|4256.58|4256.58|4256.58|4256.56|4256.56|0
1632744020000|2021-09-27 12:00:20|4256.28|4256.28|4256.72|4256.72|4256.72|4256.72|4256.28|4256.28|0
1632744030000|2021-09-27 12:00:30|4256.75|4256.75|4257.07|4257.07|4257.07|4257.07|4256.75|4256.75|0
1632744040000|2021-09-27 12:00:40|4257.37|4257.37|4257.35|4257.35|4257.37|4257.37|4257.35|4257.35|0
1632744050000|2021-09-27 12:00:50|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|0
1632744060000|2021-09-27 12:01:00|4257.63|4257.63|4258.23|4258.23|4258.23|4258.23|4257.63|4257.63|0
1632744070000|2021-09-27 12:01:10|4258.32|4258.32|4258.38|4258.38|4258.43|4258.43|4258.32|4258.32|0
1632744090000|2021-09-27 12:01:30|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|0
1632744100000|2021-09-27 12:01:40|4258.73|4258.73|4258.73|4258.73|4258.73|4258.73|4258.73|4258.73|0
1632744110000|2021-09-27 12:01:50|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|0
1632744120000|2021-09-27 12:02:00|4258.52|4258.52|4258.61|4258.61|4258.61|4258.61|4258.52|4258.52|0
1632744130000|2021-09-27 12:02:10|4258.7|4258.7|4258.7|4258.7|4258.7|4258.7|4258.7|4258.7|0
1632744140000|2021-09-27 12:02:20|4258.72|4258.72|4259.21|4259.21|4259.32|4259.32|4258.72|4258.72|0
1632744150000|2021-09-27 12:02:30|4259.12|4259.12|4258.67|4258.67|4259.12|4259.12|4258.52|4258.52|0
1632744170000|2021-09-27 12:02:50|4258.61|4258.61|4258.61|4258.61|4258.61|4258.61|4258.61|4258.61|0
1632744190000|2021-09-27 12:03:10|4258.52|4258.52|4258.52|4258.52|4258.52|4258.52|4258.52|4258.52|0
1632744200000|2021-09-27 12:03:20|4258.82|4258.82|4258.82|4258.82|4258.82|4258.82|4258.82|4258.82|0
1632744210000|2021-09-27 12:03:30|4259.12|4259.12|4259.12|4259.12|4259.12|4259.12|4259.12|4259.12|0
1632744220000|2021-09-27 12:03:40|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|0
1632744250000|2021-09-27 12:04:10|4259.12|4259.12|4259.08|4259.08|4259.16|4259.16|4259.08|4259.08|0
1632744260000|2021-09-27 12:04:20|4259.04|4259.04|4258.92|4258.92|4259.04|4259.04|4258.92|4258.92|0
1632744280000|2021-09-27 12:04:40|4258.63|4258.63|4258.33|4258.33|4258.63|4258.63|4258.33|4258.33|0
1632744300000|2021-09-27 12:05:00|4258.03|4258.03|4258.03|4258.03|4258.03|4258.03|4258.03|4258.03|0
1632744310000|2021-09-27 12:05:10|4258.07|4258.07|4258.41|4258.41|4258.41|4258.41|4258.07|4258.07|0
1632744330000|2021-09-27 12:05:30|4258.45|4258.45|4258.45|4258.45|4258.45|4258.45|4258.45|4258.45|0
1632744340000|2021-09-27 12:05:40|4258.51|4258.51|4258.45|4258.45|4258.51|4258.51|4258.45|4258.45|0
1632744350000|2021-09-27 12:05:50|4258.5|4258.5|4258.46|4258.46|4258.55|4258.55|4258.46|4258.46|0
1632744360000|2021-09-27 12:06:00|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|0
1632744390000|2021-09-27 12:06:30|4257.6|4257.6|4257.47|4257.47|4257.6|4257.6|4257.47|4257.47|0
1632744400000|2021-09-27 12:06:40|4257.41|4257.41|4257.44|4257.44|4257.44|4257.44|4257.35|4257.35|0
1632744420000|2021-09-27 12:07:00|4256.84|4256.84|4257.19|4257.19|4257.19|4257.19|4256.84|4256.84|0
1632744430000|2021-09-27 12:07:10|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|0
1632744450000|2021-09-27 12:07:30|4257.65|4257.65|4257.71|4257.71|4257.71|4257.71|4257.65|4257.65|0
1632744460000|2021-09-27 12:07:40|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|0
1632744470000|2021-09-27 12:07:50|4257.86|4257.86|4258.17|4258.17|4258.17|4258.17|4257.86|4257.86|0
1632744480000|2021-09-27 12:08:00|4258.11|4258.11|4258|4258|4258.11|4258.11|4258|4258|0
1632744520000|2021-09-27 12:08:40|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|0
1632744540000|2021-09-27 12:09:00|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|0
1632744560000|2021-09-27 12:09:20|4258.26|4258.26|4258.26|4258.26|4258.26|4258.26|4258.26|4258.26|0
1632744570000|2021-09-27 12:09:30|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|0
1632744590000|2021-09-27 12:09:50|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|0
1632744600000|2021-09-27 12:10:00|4257.75|4257.75|4257.75|4257.75|4257.75|4257.75|4257.75|4257.75|0
1632744630000|2021-09-27 12:10:30|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|0
1632744660000|2021-09-27 12:11:00|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|0
1632744670000|2021-09-27 12:11:10|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|0
1632744700000|2021-09-27 12:11:40|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|0
1632744750000|2021-09-27 12:12:30|4257.69|4257.69|4257.78|4257.78|4257.78|4257.78|4257.69|4257.69|0
1632744760000|2021-09-27 12:12:40|4258.08|4258.08|4257.99|4257.99|4258.08|4258.08|4257.99|4257.99|0
1632744780000|2021-09-27 12:13:00|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|0
1632744790000|2021-09-27 12:13:10|4257.99|4257.99|4257.99|4257.99|4257.99|4257.99|4257.99|4257.99|0
1632744810000|2021-09-27 12:13:30|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|0
1632744820000|2021-09-27 12:13:40|4258.59|4258.59|4258.59|4258.59|4258.59|4258.59|4258.59|4258.59|0
1632744830000|2021-09-27 12:13:50|4258.44|4258.44|4258.44|4258.44|4258.44|4258.44|4258.44|4258.44|0
1632744870000|2021-09-27 12:14:30|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|0
1632744890000|2021-09-27 12:14:50|4257.99|4257.99|4257.54|4257.54|4257.99|4257.99|4257.54|4257.54|0
1632744900000|2021-09-27 12:15:00|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|0
1632744910000|2021-09-27 12:15:10|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|0
1632744920000|2021-09-27 12:15:20|4257.6|4257.6|4257.75|4257.75|4257.75|4257.75|4257.6|4257.6|0
1632744930000|2021-09-27 12:15:30|4257.64|4257.64|4257.75|4257.75|4257.75|4257.75|4257.64|4257.64|0
1632744940000|2021-09-27 12:15:40|4257.6|4257.6|4257.55|4257.55|4257.6|4257.6|4257.55|4257.55|0
1632744950000|2021-09-27 12:15:50|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|0
1632744960000|2021-09-27 12:16:00|4257.41|4257.41|4257.26|4257.26|4257.45|4257.45|4257.26|4257.26|0
1632744970000|2021-09-27 12:16:10|4257.24|4257.24|4256.94|4256.94|4257.24|4257.24|4256.94|4256.94|0
1632745010000|2021-09-27 12:16:50|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|0
1632745020000|2021-09-27 12:17:00|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|0
1632745030000|2021-09-27 12:17:10|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|0
1632745040000|2021-09-27 12:17:20|4257.93|4257.93|4258.23|4258.23|4258.23|4258.23|4257.93|4257.93|0
1632745070000|2021-09-27 12:17:50|4258.83|4258.83|4258.87|4258.87|4258.87|4258.87|4258.83|4258.83|0
1632745100000|2021-09-27 12:18:20|4258.96|4258.96|4258.87|4258.87|4258.96|4258.96|4258.87|4258.87|0
1632745110000|2021-09-27 12:18:30|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|0
1632745120000|2021-09-27 12:18:40|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|0
1632745150000|2021-09-27 12:19:10|4258.97|4258.97|4258.58|4258.58|4258.97|4258.97|4258.58|4258.58|0
1632745160000|2021-09-27 12:19:20|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|0
1632745170000|2021-09-27 12:19:30|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|0
1632745180000|2021-09-27 12:19:40|4258.15|4258.15|4258.15|4258.15|4258.15|4258.15|4258.15|4258.15|0
1632745190000|2021-09-27 12:19:50|4257.85|4257.85|4257.85|4257.85|4257.85|4257.85|4257.85|4257.85|0
1632745200000|2021-09-27 12:20:00|4257.83|4257.83|4257.71|4257.71|4257.83|4257.83|4257.71|4257.71|0
1632745220000|2021-09-27 12:20:20|4257.57|4257.57|4257.57|4257.57|4257.57|4257.57|4257.57|4257.57|0
1632745230000|2021-09-27 12:20:30|4257.59|4257.59|4257.59|4257.59|4257.59|4257.59|4257.59|4257.59|0
1632745240000|2021-09-27 12:20:40|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|0
1632745250000|2021-09-27 12:20:50|4258|4258|4258|4258|4258|4258|4258|4258|0
1632745260000|2021-09-27 12:21:00|4258.15|4258.15|4258.76|4258.76|4258.76|4258.76|4258.15|4258.15|0
1632745270000|2021-09-27 12:21:10|4258.84|4258.84|4259.05|4259.05|4259.2|4259.2|4258.84|4258.84|0
1632745280000|2021-09-27 12:21:20|4259.14|4259.14|4259.33|4259.33|4259.48|4259.48|4259.14|4259.14|0
1632745300000|2021-09-27 12:21:40|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|0
1632745320000|2021-09-27 12:22:00|4259.61|4259.61|4259.5|4259.5|4259.61|4259.61|4259.5|4259.5|0
1632745330000|2021-09-27 12:22:10|4258.89|4258.89|4258.92|4258.92|4258.92|4258.92|4258.89|4258.89|0
1632745350000|2021-09-27 12:22:30|4259.22|4259.22|4259.39|4259.39|4259.39|4259.39|4259.22|4259.22|0
1632745360000|2021-09-27 12:22:40|4259.37|4259.37|4259.06|4259.06|4259.37|4259.37|4259.06|4259.06|0
1632745370000|2021-09-27 12:22:50|4259.01|4259.01|4258.86|4258.86|4259.01|4259.01|4258.86|4258.86|0
1632745380000|2021-09-27 12:23:00|4258.8|4258.8|4258.57|4258.57|4258.8|4258.8|4258.57|4258.57|0
1632745390000|2021-09-27 12:23:10|4258.71|4258.71|4258.94|4258.94|4258.94|4258.94|4258.71|4258.71|0
1632745400000|2021-09-27 12:23:20|4258.79|4258.79|4258.96|4258.96|4258.96|4258.96|4258.79|4258.79|0
1632745410000|2021-09-27 12:23:30|4258.87|4258.87|4258.87|4258.87|4258.87|4258.87|4258.87|4258.87|0
1632745420000|2021-09-27 12:23:40|4258.99|4258.99|4259.04|4259.04|4259.04|4259.04|4258.99|4258.99|0
1632745430000|2021-09-27 12:23:50|4258.44|4258.44|4258.71|4258.71|4258.71|4258.71|4258.44|4258.44|0
1632745440000|2021-09-27 12:24:00|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|0
1632745450000|2021-09-27 12:24:10|4259.16|4259.16|4259.16|4259.16|4259.16|4259.16|4259.16|4259.16|0
1632745460000|2021-09-27 12:24:20|4259.1|4259.1|4259.1|4259.1|4259.1|4259.1|4259.1|4259.1|0
1632745470000|2021-09-27 12:24:30|4259.25|4259.25|4259.85|4259.85|4259.91|4259.91|4259.25|4259.25|0
1632745480000|2021-09-27 12:24:40|4259.74|4259.74|4259.8|4259.8|4259.8|4259.8|4259.74|4259.74|0
1632745490000|2021-09-27 12:24:50|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|0
1632745500000|2021-09-27 12:25:00|4259.85|4259.85|4260.15|4260.15|4260.15|4260.15|4259.85|4259.85|0
1632745510000|2021-09-27 12:25:10|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|4260.15|4260.15|0
1632745520000|2021-09-27 12:25:20|4260.18|4260.18|4259.83|4259.83|4260.18|4260.18|4259.73|4259.73|0
1632745530000|2021-09-27 12:25:30|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|0
1632745540000|2021-09-27 12:25:40|4260.15|4260.15|4259.86|4259.86|4260.15|4260.15|4259.86|4259.86|0
1632745550000|2021-09-27 12:25:50|4259.95|4259.95|4260.25|4260.25|4260.25|4260.25|4259.95|4259.95|0
1632745560000|2021-09-27 12:26:00|4260.31|4260.31|4260.25|4260.25|4260.31|4260.31|4260.25|4260.25|0
1632745570000|2021-09-27 12:26:10|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|0
1632745580000|2021-09-27 12:26:20|4260.55|4260.55|4260.31|4260.31|4260.61|4260.61|4260.31|4260.31|0
1632745590000|2021-09-27 12:26:30|4260.37|4260.37|4260.15|4260.15|4260.37|4260.37|4260.06|4260.06|0
1632745600000|2021-09-27 12:26:40|4260.18|4260.18|4260.66|4260.66|4260.66|4260.66|4260.18|4260.18|0
1632745610000|2021-09-27 12:26:50|4260.7|4260.7|4260.79|4260.79|4260.79|4260.79|4260.7|4260.7|0
1632745620000|2021-09-27 12:27:00|4260.48|4260.48|4260.59|4260.59|4260.59|4260.59|4260.48|4260.48|0
1632745630000|2021-09-27 12:27:10|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|0
1632745640000|2021-09-27 12:27:20|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|0
1632745650000|2021-09-27 12:27:30|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|0
1632745660000|2021-09-27 12:27:40|4260.41|4260.41|4260.37|4260.37|4260.41|4260.41|4260.1|4260.1|0
1632745680000|2021-09-27 12:28:00|4260.67|4260.67|4260.61|4260.61|4260.67|4260.67|4260.61|4260.61|0
1632745690000|2021-09-27 12:28:10|4260.91|4260.91|4260.97|4260.97|4260.97|4260.97|4260.91|4260.91|0
1632745700000|2021-09-27 12:28:20|4260.67|4260.67|4260.58|4260.58|4260.72|4260.72|4260.58|4260.58|0
1632745710000|2021-09-27 12:28:30|4260.52|4260.52|4260.88|4260.88|4260.88|4260.88|4260.52|4260.52|0
1632745730000|2021-09-27 12:28:50|4260.93|4260.93|4260.97|4260.97|4261.02|4261.02|4260.93|4260.93|0
1632745740000|2021-09-27 12:29:00|4260.85|4260.85|4260.76|4260.76|4260.85|4260.85|4260.76|4260.76|0
1632745760000|2021-09-27 12:29:20|4260.87|4260.87|4261.34|4261.34|4261.34|4261.34|4260.87|4260.87|0
1632745770000|2021-09-27 12:29:30|4261.36|4261.36|4261.38|4261.38|4261.38|4261.38|4261.36|4261.36|0
1632745780000|2021-09-27 12:29:40|4261.53|4261.53|4261.47|4261.47|4261.53|4261.53|4261.47|4261.47|0
1632745790000|2021-09-27 12:29:50|4261.59|4261.59|4262.25|4262.25|4262.25|4262.25|4261.59|4261.59|0
1632745800000|2021-09-27 12:30:00|4262.85|4262.85|4262.94|4262.94|4262.94|4262.94|4262.55|4262.55|0
1632745810000|2021-09-27 12:30:10|4262.34|4262.34|4262.94|4262.94|4262.94|4262.94|4262.34|4262.34|0
1632745820000|2021-09-27 12:30:20|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|0
1632745830000|2021-09-27 12:30:30|4263.41|4263.41|4263.44|4263.44|4263.58|4263.58|4263.41|4263.41|0
1632745840000|2021-09-27 12:30:40|4262.84|4262.84|4262.84|4262.84|4262.92|4262.92|4262.84|4262.84|0
1632745860000|2021-09-27 12:31:00|4262.79|4262.79|4262.26|4262.26|4262.79|4262.79|4262.26|4262.26|0
1632745870000|2021-09-27 12:31:10|4262.17|4262.17|4261.44|4261.44|4262.17|4262.17|4261.44|4261.44|0
1632745880000|2021-09-27 12:31:20|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|0
1632745900000|2021-09-27 12:31:40|4262.04|4262.04|4262.13|4262.13|4262.13|4262.13|4262.04|4262.04|0
1632745920000|2021-09-27 12:32:00|4262.07|4262.07|4262.07|4262.07|4262.07|4262.07|4262.07|4262.07|0
1632745930000|2021-09-27 12:32:10|4262.05|4262.05|4262.03|4262.03|4262.17|4262.17|4262.03|4262.03|0
1632745940000|2021-09-27 12:32:20|4261.72|4261.72|4261.72|4261.72|4261.72|4261.72|4261.72|4261.72|0
1632745950000|2021-09-27 12:32:30|4261.58|4261.58|4261.31|4261.31|4261.58|4261.58|4261.01|4261.01|0
1632745970000|2021-09-27 12:32:50|4261.46|4261.46|4260.54|4260.54|4261.46|4261.46|4260.54|4260.54|0
1632745980000|2021-09-27 12:33:00|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|0
1632746010000|2021-09-27 12:33:30|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|0
1632746020000|2021-09-27 12:33:40|4260.45|4260.45|4260.14|4260.14|4260.45|4260.45|4260.14|4260.14|0
1632746030000|2021-09-27 12:33:50|4260.05|4260.05|4259.08|4259.08|4260.05|4260.05|4259.08|4259.08|0
1632746040000|2021-09-27 12:34:00|4259.17|4259.17|4259.17|4259.17|4259.17|4259.17|4259.17|4259.17|0
1632746050000|2021-09-27 12:34:10|4259.08|4259.08|4259.08|4259.08|4259.08|4259.08|4259.08|4259.08|0
1632746060000|2021-09-27 12:34:20|4259.17|4259.17|4259.17|4259.17|4259.17|4259.17|4259.17|4259.17|0
1632746070000|2021-09-27 12:34:30|4259.47|4259.47|4259.32|4259.32|4259.47|4259.47|4259.32|4259.32|0
1632746080000|2021-09-27 12:34:40|4259.63|4259.63|4259.63|4259.63|4259.63|4259.63|4259.63|4259.63|0
1632746090000|2021-09-27 12:34:50|4259.93|4259.93|4260.22|4260.22|4260.22|4260.22|4259.93|4259.93|0
1632746110000|2021-09-27 12:35:10|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|0
1632746120000|2021-09-27 12:35:20|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|0
1632746160000|2021-09-27 12:36:00|4259.95|4259.95|4260.01|4260.01|4260.01|4260.01|4259.43|4259.43|0
1632746170000|2021-09-27 12:36:10|4259.92|4259.92|4259.92|4259.92|4259.92|4259.92|4259.31|4259.31|0
1632746180000|2021-09-27 12:36:20|4259.94|4259.94|4260.39|4260.39|4260.39|4260.39|4259.94|4259.94|0
1632746190000|2021-09-27 12:36:30|4260.43|4260.43|4260.52|4260.52|4260.52|4260.52|4260.43|4260.43|0
1632746200000|2021-09-27 12:36:40|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|0
1632746210000|2021-09-27 12:36:50|4260.26|4260.26|4260.3|4260.3|4260.3|4260.3|4260.26|4260.26|0
1632746220000|2021-09-27 12:37:00|4260.9|4260.9|4261.2|4261.2|4261.2|4261.2|4260.9|4260.9|0
1632746240000|2021-09-27 12:37:20|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|0
1632746250000|2021-09-27 12:37:30|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|0
1632746270000|2021-09-27 12:37:50|4260.9|4260.9|4260.9|4260.9|4260.9|4260.9|4260.9|4260.9|0
1632746280000|2021-09-27 12:38:00|4260.86|4260.86|4260.63|4260.63|4260.86|4260.86|4260.56|4260.56|0
1632746290000|2021-09-27 12:38:10|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|0
1632746300000|2021-09-27 12:38:20|4260.61|4260.61|4260.63|4260.63|4260.63|4260.63|4260.59|4260.59|0
1632746320000|2021-09-27 12:38:40|4261.23|4261.23|4261.53|4261.53|4261.53|4261.53|4261.23|4261.23|0
1632746330000|2021-09-27 12:38:50|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|0
1632746360000|2021-09-27 12:39:20|4261.18|4261.18|4260.87|4260.87|4261.18|4261.18|4260.87|4260.87|0
1632746370000|2021-09-27 12:39:30|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|0
1632746380000|2021-09-27 12:39:40|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|0
1632746390000|2021-09-27 12:39:50|4260.44|4260.44|4260.24|4260.24|4260.44|4260.44|4260.24|4260.24|0
1632746400000|2021-09-27 12:40:00|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|0
1632746420000|2021-09-27 12:40:20|4260.03|4260.03|4258.58|4258.58|4260.18|4260.18|4258.58|4258.58|0
1632746430000|2021-09-27 12:40:30|4258.28|4258.28|4257.98|4257.98|4258.28|4258.28|4257.98|4257.98|0
1632746440000|2021-09-27 12:40:40|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|0
1632746450000|2021-09-27 12:40:50|4258.11|4258.11|4258.11|4258.11|4258.11|4258.11|4258.11|4258.11|0
1632746460000|2021-09-27 12:41:00|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|0
1632746470000|2021-09-27 12:41:10|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|0
1632746480000|2021-09-27 12:41:20|4257.61|4257.61|4258.19|4258.19|4258.19|4258.19|4257.59|4257.59|0
1632746490000|2021-09-27 12:41:30|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|0
1632746500000|2021-09-27 12:41:40|4258.79|4258.79|4258.92|4258.92|4258.92|4258.92|4258.79|4258.79|0
1632746520000|2021-09-27 12:42:00|4258.87|4258.87|4259.16|4259.16|4259.16|4259.16|4258.87|4258.87|0
1632746530000|2021-09-27 12:42:10|4260.06|4260.06|4260.06|4260.06|4260.06|4260.06|4260.06|4260.06|0
1632746550000|2021-09-27 12:42:30|4259.97|4259.97|4259.97|4259.97|4259.97|4259.97|4259.97|4259.97|0
1632746560000|2021-09-27 12:42:40|4260.27|4260.27|4260.27|4260.27|4260.27|4260.27|4260.27|4260.27|0
1632746570000|2021-09-27 12:42:50|4260.42|4260.42|4260.42|4260.42|4260.42|4260.42|4260.42|4260.42|0
1632746590000|2021-09-27 12:43:10|4260.36|4260.36|4259.82|4259.82|4260.42|4260.42|4259.82|4259.82|0
1632746610000|2021-09-27 12:43:30|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|0
1632746630000|2021-09-27 12:43:50|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|0
1632746640000|2021-09-27 12:44:00|4261.17|4261.17|4261.17|4261.17|4261.17|4261.17|4261.17|4261.17|0
1632746650000|2021-09-27 12:44:10|4261.11|4261.11|4261.41|4261.41|4261.41|4261.41|4261.11|4261.11|0
1632746660000|2021-09-27 12:44:20|4260.97|4260.97|4259.02|4259.02|4260.97|4260.97|4259.02|4259.02|0
1632746670000|2021-09-27 12:44:30|4258.71|4258.71|4258.86|4258.86|4258.86|4258.86|4258.71|4258.71|0
1632746690000|2021-09-27 12:44:50|4258.8|4258.8|4258.95|4258.95|4258.95|4258.95|4258.8|4258.8|0
1632746700000|2021-09-27 12:45:00|4258.86|4258.86|4258.81|4258.81|4258.86|4258.86|4258.81|4258.81|0
1632746750000|2021-09-27 12:45:50|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|0
1632746770000|2021-09-27 12:46:10|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|0
1632746780000|2021-09-27 12:46:20|4260.46|4260.46|4260.51|4260.51|4260.51|4260.51|4260.46|4260.46|0
1632746800000|2021-09-27 12:46:40|4260.47|4260.47|4260.47|4260.47|4260.47|4260.47|4260.47|4260.47|0
1632746810000|2021-09-27 12:46:50|4260.16|4260.16|4260.06|4260.06|4260.21|4260.21|4260.06|4260.06|0
1632746820000|2021-09-27 12:47:00|4260.11|4260.11|4259.72|4259.72|4260.11|4260.11|4259.72|4259.72|0
1632746880000|2021-09-27 12:48:00|4259.63|4259.63|4259.93|4259.93|4259.93|4259.93|4259.63|4259.63|0
1632746890000|2021-09-27 12:48:10|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|0
1632746900000|2021-09-27 12:48:20|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|0
1632746920000|2021-09-27 12:48:40|4258.75|4258.75|4258.75|4258.75|4258.75|4258.75|4258.75|4258.75|0
1632746930000|2021-09-27 12:48:50|4258.9|4258.9|4259.5|4259.5|4259.5|4259.5|4258.9|4258.9|0
1632746950000|2021-09-27 12:49:10|4259.44|4259.44|4259.73|4259.73|4259.73|4259.73|4259.44|4259.44|0
1632747000000|2021-09-27 12:50:00|4259.12|4259.12|4259.12|4259.12|4259.12|4259.12|4259.12|4259.12|0
1632747010000|2021-09-27 12:50:10|4258.82|4258.82|4258.67|4258.67|4258.82|4258.82|4258.67|4258.67|0
1632747020000|2021-09-27 12:50:20|4258.73|4258.73|4258.73|4258.73|4258.73|4258.73|4258.73|4258.73|0
1632747040000|2021-09-27 12:50:40|4258.43|4258.43|4258.35|4258.35|4258.43|4258.43|4258.35|4258.35|0
1632747050000|2021-09-27 12:50:50|4258.29|4258.29|4257.69|4257.69|4258.29|4258.29|4257.69|4257.69|0
1632747060000|2021-09-27 12:51:00|4257.99|4257.99|4258.29|4258.29|4258.29|4258.29|4257.99|4257.99|0
1632747070000|2021-09-27 12:51:10|4258.24|4258.24|4258.24|4258.24|4258.24|4258.24|4258.24|4258.24|0
1632747100000|2021-09-27 12:51:40|4257.63|4257.63|4257.18|4257.18|4257.63|4257.63|4257.18|4257.18|0
1632747110000|2021-09-27 12:51:50|4256.58|4256.58|4256.09|4256.09|4256.58|4256.58|4256.09|4256.09|0
1632747120000|2021-09-27 12:52:00|4256.39|4256.39|4255.78|4255.78|4256.39|4256.39|4255.78|4255.78|0
1632747130000|2021-09-27 12:52:10|4256.39|4256.39|4256.86|4256.86|4256.86|4256.86|4256.26|4256.26|0
1632747150000|2021-09-27 12:52:30|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|0
1632747170000|2021-09-27 12:52:50|4256.8|4256.8|4256.59|4256.59|4256.89|4256.89|4256.59|4256.59|0
1632747180000|2021-09-27 12:53:00|4256.53|4256.53|4255.48|4255.48|4256.53|4256.53|4255.48|4255.48|0
1632747190000|2021-09-27 12:53:10|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|0
1632747230000|2021-09-27 12:53:50|4256.09|4256.09|4256.05|4256.05|4256.09|4256.09|4256.05|4256.05|0
1632747240000|2021-09-27 12:54:00|4256.19|4256.19|4256.38|4256.38|4256.38|4256.38|4256.19|4256.19|0
1632747250000|2021-09-27 12:54:10|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|0
1632747270000|2021-09-27 12:54:30|4256.77|4256.77|4256.47|4256.47|4256.77|4256.77|4256.47|4256.47|0
1632747290000|2021-09-27 12:54:50|4256.38|4256.38|4256.16|4256.16|4256.38|4256.38|4256.16|4256.16|0
1632747310000|2021-09-27 12:55:10|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|0
1632747320000|2021-09-27 12:55:20|4256.52|4256.52|4256.46|4256.46|4256.52|4256.52|4256.46|4256.46|0
1632747330000|2021-09-27 12:55:30|4256.42|4256.42|4256.34|4256.34|4256.42|4256.42|4256.34|4256.34|0
1632747360000|2021-09-27 12:56:00|4255.73|4255.73|4256.03|4256.03|4256.03|4256.03|4255.73|4255.73|0
1632747370000|2021-09-27 12:56:10|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|0
1632747380000|2021-09-27 12:56:20|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|0
1632747390000|2021-09-27 12:56:30|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|0
1632747400000|2021-09-27 12:56:40|4255.98|4255.98|4255.74|4255.74|4256.04|4256.04|4255.74|4255.74|0
1632747410000|2021-09-27 12:56:50|4255.59|4255.59|4255.59|4255.59|4255.59|4255.59|4255.59|4255.59|0
1632747440000|2021-09-27 12:57:20|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|0
1632747460000|2021-09-27 12:57:40|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|0
1632747470000|2021-09-27 12:57:50|4255.44|4255.44|4255.12|4255.12|4255.44|4255.44|4255.12|4255.12|0
1632747480000|2021-09-27 12:58:00|4254.81|4254.81|4255.12|4255.12|4255.12|4255.12|4254.81|4254.81|0
1632747490000|2021-09-27 12:58:10|4255.06|4255.06|4255.1|4255.1|4255.1|4255.1|4255.06|4255.06|0
1632747500000|2021-09-27 12:58:20|4255.4|4255.4|4255.46|4255.46|4255.46|4255.46|4255.4|4255.4|0
1632747540000|2021-09-27 12:59:00|4255.07|4255.07|4254.32|4254.32|4255.37|4255.37|4254.32|4254.32|0
1632747560000|2021-09-27 12:59:20|4254.17|4254.17|4254.32|4254.32|4254.32|4254.32|4254.17|4254.17|0
1632747570000|2021-09-27 12:59:30|4254.29|4254.29|4254|4254|4254.29|4254.29|4254|4254|0
1632747590000|2021-09-27 12:59:50|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|0
1632747600000|2021-09-27 13:00:00|4254.6|4254.6|4255.33|4255.33|4255.35|4255.35|4254.6|4254.6|0
1632747640000|2021-09-27 13:00:40|4255.3|4255.3|4255.9|4255.9|4255.9|4255.9|4255.3|4255.3|0
1632747650000|2021-09-27 13:00:50|4256.04|4256.04|4256.04|4256.04|4256.04|4256.04|4256.04|4256.04|0
1632747660000|2021-09-27 13:01:00|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|0
1632747670000|2021-09-27 13:01:10|4256.79|4256.79|4256.65|4256.65|4256.79|4256.79|4256.65|4256.65|0
1632747680000|2021-09-27 13:01:20|4256.6|4256.6|4256.58|4256.58|4256.6|4256.6|4256.58|4256.58|0
1632747720000|2021-09-27 13:02:00|4256.88|4256.88|4257.18|4257.18|4257.18|4257.18|4256.88|4256.88|0
1632747730000|2021-09-27 13:02:10|4257.48|4257.48|4257.18|4257.18|4257.48|4257.48|4257.18|4257.18|0
1632747740000|2021-09-27 13:02:20|4257.24|4257.24|4257.12|4257.12|4257.24|4257.24|4257.12|4257.12|0
1632747750000|2021-09-27 13:02:30|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|0
1632747760000|2021-09-27 13:02:40|4256.97|4256.97|4256.97|4256.97|4256.97|4256.97|4256.97|4256.97|0
1632747780000|2021-09-27 13:03:00|4257.88|4257.88|4257.92|4257.92|4257.92|4257.92|4257.86|4257.86|0
1632747790000|2021-09-27 13:03:10|4258.52|4258.52|4258.5|4258.5|4258.52|4258.52|4258.5|4258.5|0
1632747800000|2021-09-27 13:03:20|4258.8|4258.8|4258.55|4258.55|4258.82|4258.82|4258.52|4258.52|0
1632747820000|2021-09-27 13:03:40|4258.59|4258.59|4258.67|4258.67|4258.67|4258.67|4258.59|4258.59|0
1632747830000|2021-09-27 13:03:50|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|0
1632747840000|2021-09-27 13:04:00|4258.74|4258.74|4257.69|4257.69|4258.74|4258.74|4257.69|4257.69|0
1632747850000|2021-09-27 13:04:10|4257.39|4257.39|4257.09|4257.09|4257.39|4257.39|4257.09|4257.09|0
1632747860000|2021-09-27 13:04:20|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|0
1632747870000|2021-09-27 13:04:30|4257.09|4257.09|4257.69|4257.69|4257.69|4257.69|4257.09|4257.09|0
1632747880000|2021-09-27 13:04:40|4257.54|4257.54|4257.5|4257.5|4257.54|4257.54|4257.5|4257.5|0
1632747920000|2021-09-27 13:05:20|4257.52|4257.52|4257.97|4257.97|4257.97|4257.97|4257.52|4257.52|0
1632747950000|2021-09-27 13:05:50|4257.82|4257.82|4257.67|4257.67|4257.82|4257.82|4257.67|4257.67|0
1632747960000|2021-09-27 13:06:00|4257.82|4257.82|4258.12|4258.12|4258.12|4258.12|4257.82|4257.82|0
1632747990000|2021-09-27 13:06:30|4258.18|4258.18|4258.27|4258.27|4258.27|4258.27|4258.18|4258.18|0
1632748000000|2021-09-27 13:06:40|4258.09|4258.09|4258.03|4258.03|4258.09|4258.09|4258.03|4258.03|0
1632748010000|2021-09-27 13:06:50|4258.18|4258.18|4257.88|4257.88|4258.18|4258.18|4257.88|4257.88|0
1632748020000|2021-09-27 13:07:00|4257.97|4257.97|4257.97|4257.97|4257.97|4257.97|4257.97|4257.97|0
1632748030000|2021-09-27 13:07:10|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|0
1632748040000|2021-09-27 13:07:20|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|0
1632748050000|2021-09-27 13:07:30|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|0
1632748070000|2021-09-27 13:07:50|4258.58|4258.58|4258.99|4258.99|4258.99|4258.99|4258.58|4258.58|0
1632748080000|2021-09-27 13:08:00|4259.03|4259.03|4259.03|4259.03|4259.03|4259.03|4259.03|4259.03|0
1632748100000|2021-09-27 13:08:20|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|0
1632748170000|2021-09-27 13:09:30|4258.94|4258.94|4258.94|4258.94|4258.94|4258.94|4258.94|4258.94|0
1632748190000|2021-09-27 13:09:50|4258.89|4258.89|4258.97|4258.97|4258.97|4258.97|4258.89|4258.89|0
1632748200000|2021-09-27 13:10:00|4259.12|4259.12|4259.51|4259.51|4259.51|4259.51|4259.12|4259.12|0
1632748210000|2021-09-27 13:10:10|4259.81|4259.81|4259.55|4259.55|4259.81|4259.81|4259.51|4259.51|0
1632748230000|2021-09-27 13:10:30|4260.46|4260.46|4260.07|4260.07|4260.46|4260.46|4260.07|4260.07|0
1632748260000|2021-09-27 13:11:00|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|0
1632748270000|2021-09-27 13:11:10|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|0
1632748280000|2021-09-27 13:11:20|4260.37|4260.37|4260.52|4260.52|4260.52|4260.52|4260.37|4260.37|0
1632748290000|2021-09-27 13:11:30|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|0
1632748300000|2021-09-27 13:11:40|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|0
1632748310000|2021-09-27 13:11:50|4260.33|4260.33|4260.41|4260.41|4260.41|4260.41|4260.33|4260.33|0
1632748320000|2021-09-27 13:12:00|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|0
1632748330000|2021-09-27 13:12:10|4261.46|4261.46|4261.55|4261.55|4261.55|4261.55|4261.46|4261.46|0
1632748350000|2021-09-27 13:12:30|4261.7|4261.7|4261.67|4261.67|4261.7|4261.7|4261.67|4261.67|0
1632748390000|2021-09-27 13:13:10|4261.73|4261.73|4261.82|4261.82|4261.82|4261.82|4261.73|4261.73|0
1632748400000|2021-09-27 13:13:20|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|0
1632748430000|2021-09-27 13:13:50|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|0
1632748440000|2021-09-27 13:14:00|4262.72|4262.72|4262.57|4262.57|4262.72|4262.72|4262.57|4262.57|0
1632748450000|2021-09-27 13:14:10|4262.63|4262.63|4262.72|4262.72|4262.72|4262.72|4262.63|4262.63|0
1632748480000|2021-09-27 13:14:40|4262.81|4262.81|4262.92|4262.92|4262.92|4262.92|4262.81|4262.81|0
1632748490000|2021-09-27 13:14:50|4262.86|4262.86|4263.77|4263.77|4263.77|4263.77|4262.86|4262.86|0
1632748500000|2021-09-27 13:15:00|4263.47|4263.47|4263.47|4263.47|4263.61|4263.61|4263.47|4263.47|0
1632748530000|2021-09-27 13:15:30|4262.72|4262.72|4261.91|4261.91|4262.72|4262.72|4261.91|4261.91|0
1632748540000|2021-09-27 13:15:40|4261.88|4261.88|4261.74|4261.74|4261.88|4261.88|4261.74|4261.74|0
1632748550000|2021-09-27 13:15:50|4261.76|4261.76|4262.31|4262.31|4262.31|4262.31|4261.76|4261.76|0
1632748560000|2021-09-27 13:16:00|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|0
1632748580000|2021-09-27 13:16:20|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|0
1632748590000|2021-09-27 13:16:30|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|0
1632748610000|2021-09-27 13:16:50|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|0
1632748630000|2021-09-27 13:17:10|4262.12|4262.12|4262.18|4262.18|4262.18|4262.18|4262.12|4262.12|0
1632748640000|2021-09-27 13:17:20|4262.48|4262.48|4262.52|4262.52|4262.82|4262.82|4262.48|4262.48|0
1632748650000|2021-09-27 13:17:30|4261.92|4261.92|4261.32|4261.32|4261.92|4261.92|4261.32|4261.32|0
1632748660000|2021-09-27 13:17:40|4261.23|4261.23|4261.89|4261.89|4261.89|4261.89|4261.23|4261.23|0
1632748670000|2021-09-27 13:17:50|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|0
1632748680000|2021-09-27 13:18:00|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|4261.91|4261.91|0
1632748690000|2021-09-27 13:18:10|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|0
1632748700000|2021-09-27 13:18:20|4262.81|4262.81|4262.62|4262.62|4262.81|4262.81|4262.62|4262.62|0
1632748710000|2021-09-27 13:18:30|4262.66|4262.66|4262.51|4262.51|4262.66|4262.66|4262.51|4262.51|0
1632748720000|2021-09-27 13:18:40|4262.37|4262.37|4262.06|4262.06|4262.37|4262.37|4262.06|4262.06|0
1632748740000|2021-09-27 13:19:00|4262.21|4262.21|4262.62|4262.62|4262.66|4262.66|4262.21|4262.21|0
1632748770000|2021-09-27 13:19:30|4262.92|4262.92|4262.62|4262.62|4262.92|4262.92|4262.62|4262.62|0
1632748780000|2021-09-27 13:19:40|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|0
1632748800000|2021-09-27 13:20:00|4262.78|4262.78|4262.81|4262.81|4262.81|4262.81|4262.75|4262.75|0
1632748810000|2021-09-27 13:20:10|4262.87|4262.87|4262.92|4262.92|4262.92|4262.92|4262.87|4262.87|0
1632748820000|2021-09-27 13:20:20|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|0
1632748830000|2021-09-27 13:20:30|4262.13|4262.13|4262.19|4262.19|4262.19|4262.19|4262.02|4262.02|0
1632748850000|2021-09-27 13:20:50|4262.25|4262.25|4262.25|4262.25|4262.25|4262.25|4262.25|4262.25|0
1632748860000|2021-09-27 13:21:00|4262.42|4262.42|4262.31|4262.31|4262.42|4262.42|4262.31|4262.31|0
1632748870000|2021-09-27 13:21:10|4262.37|4262.37|4262.97|4262.97|4262.97|4262.97|4262.37|4262.37|0
1632748880000|2021-09-27 13:21:20|4263.02|4263.02|4262.78|4262.78|4263.02|4263.02|4262.72|4262.72|0
1632748890000|2021-09-27 13:21:30|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|0
1632748900000|2021-09-27 13:21:40|4263.12|4263.12|4262.81|4262.81|4263.12|4263.12|4262.67|4262.67|0
1632748920000|2021-09-27 13:22:00|4263.11|4263.11|4263.11|4263.11|4263.11|4263.11|4263.11|4263.11|0
1632748940000|2021-09-27 13:22:20|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|0
1632748950000|2021-09-27 13:22:30|4262.72|4262.72|4262.22|4262.22|4262.72|4262.72|4262.22|4262.22|0
1632748970000|2021-09-27 13:22:50|4262.07|4262.07|4261.55|4261.55|4262.07|4262.07|4261.55|4261.55|0
1632748980000|2021-09-27 13:23:00|4261.85|4261.85|4262.09|4262.09|4262.15|4262.15|4261.85|4261.85|0
1632748990000|2021-09-27 13:23:10|4262.4|4262.4|4262.09|4262.09|4262.4|4262.4|4262.09|4262.09|0
1632749000000|2021-09-27 13:23:20|4262.04|4262.04|4261.43|4261.43|4262.04|4262.04|4261.43|4261.43|0
1632749020000|2021-09-27 13:23:40|4261.47|4261.47|4261.47|4261.47|4261.47|4261.47|4261.47|4261.47|0
1632749030000|2021-09-27 13:23:50|4261.78|4261.78|4261.87|4261.87|4261.87|4261.87|4261.78|4261.78|0
1632749040000|2021-09-27 13:24:00|4262.17|4262.17|4262.47|4262.47|4262.47|4262.47|4262.17|4262.17|0
1632749050000|2021-09-27 13:24:10|4262.2|4262.2|4261.81|4261.81|4262.2|4262.2|4261.81|4261.81|0
1632749060000|2021-09-27 13:24:20|4261.51|4261.51|4261.38|4261.38|4261.51|4261.51|4261.21|4261.21|0
1632749070000|2021-09-27 13:24:30|4261.44|4261.44|4262.21|4262.21|4262.21|4262.21|4261.44|4261.44|0
1632749090000|2021-09-27 13:24:50|4262.45|4262.45|4262.7|4262.7|4262.75|4262.75|4262.45|4262.45|0
1632749100000|2021-09-27 13:25:00|4262.68|4262.68|4262.77|4262.77|4262.77|4262.77|4262.62|4262.62|0
1632749110000|2021-09-27 13:25:10|4262.88|4262.88|4262.94|4262.94|4262.94|4262.94|4262.88|4262.88|0
1632749120000|2021-09-27 13:25:20|4262.98|4262.98|4261.89|4261.89|4262.98|4262.98|4261.78|4261.78|0
1632749130000|2021-09-27 13:25:30|4262.07|4262.07|4262.31|4262.31|4262.31|4262.31|4262.05|4262.05|0
1632749140000|2021-09-27 13:25:40|4262.36|4262.36|4262.31|4262.31|4262.36|4262.36|4262.31|4262.31|0
1632749150000|2021-09-27 13:25:50|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|4262.36|4262.36|0
1632749160000|2021-09-27 13:26:00|4262.33|4262.33|4260.7|4260.7|4262.33|4262.33|4260.7|4260.7|0
1632749170000|2021-09-27 13:26:10|4260.41|4260.41|4260.61|4260.61|4260.61|4260.61|4260.41|4260.41|0
1632749180000|2021-09-27 13:26:20|4260.67|4260.67|4260.73|4260.73|4260.73|4260.73|4260.67|4260.67|0
1632749190000|2021-09-27 13:26:30|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|0
1632749200000|2021-09-27 13:26:40|4260.07|4260.07|4260.98|4260.98|4260.98|4260.98|4260.07|4260.07|0
1632749210000|2021-09-27 13:26:50|4261.09|4261.09|4261.5|4261.5|4261.56|4261.56|4261.09|4261.09|0
1632749220000|2021-09-27 13:27:00|4261.62|4261.62|4261.55|4261.55|4261.62|4261.62|4261.5|4261.5|0
1632749230000|2021-09-27 13:27:10|4261.49|4261.49|4261.69|4261.69|4261.69|4261.69|4261.39|4261.39|0
1632749240000|2021-09-27 13:27:20|4261.84|4261.84|4261.95|4261.95|4262.01|4262.01|4261.78|4261.78|0
1632749250000|2021-09-27 13:27:30|4262.01|4262.01|4262.46|4262.46|4262.46|4262.46|4262.01|4262.01|0
1632749260000|2021-09-27 13:27:40|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|0
1632749270000|2021-09-27 13:27:50|4261.74|4261.74|4261.44|4261.44|4261.74|4261.74|4261.44|4261.44|0
1632749280000|2021-09-27 13:28:00|4260.54|4260.54|4260.23|4260.23|4260.54|4260.54|4260.14|4260.14|0
1632749290000|2021-09-27 13:28:10|4260.14|4260.14|4260.1|4260.1|4260.14|4260.14|4259.99|4259.99|0
1632749310000|2021-09-27 13:28:30|4260.22|4260.22|4259.92|4259.92|4260.22|4260.22|4259.92|4259.92|0
1632749320000|2021-09-27 13:28:40|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|0
1632749330000|2021-09-27 13:28:50|4260.26|4260.26|4260.7|4260.7|4260.7|4260.7|4260.26|4260.26|0
1632749340000|2021-09-27 13:29:00|4260.59|4260.59|4260.59|4260.59|4260.59|4260.59|4260.29|4260.29|0
1632749350000|2021-09-27 13:29:10|4260.89|4260.89|4261.19|4261.19|4261.19|4261.19|4260.89|4260.89|0
1632749360000|2021-09-27 13:29:20|4261.34|4261.34|4261.32|4261.32|4261.34|4261.34|4261.32|4261.32|0
1632749370000|2021-09-27 13:29:30|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|0
1632749390000|2021-09-27 13:29:50|4261.56|4261.56|4261.65|4261.65|4262.01|4262.01|4261.56|4261.56|0
1632749400000|2021-09-27 13:30:00|4261.35|4261.35|4260.92|4260.92|4261.35|4261.35|4260.87|4260.87|0
1632749410000|2021-09-27 13:30:10|4260.75|4260.75|4261.3|4261.3|4261.6|4261.6|4260.39|4260.39|0
1632749420000|2021-09-27 13:30:20|4261.6|4261.6|4261.66|4261.66|4262.33|4262.33|4261.6|4261.6|0
1632749430000|2021-09-27 13:30:30|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|0
1632749440000|2021-09-27 13:30:40|4261.62|4261.62|4261.56|4261.56|4261.62|4261.62|4261.56|4261.56|0
1632749450000|2021-09-27 13:30:50|4261.41|4261.41|4261.47|4261.47|4262.07|4262.07|4261.41|4261.41|0
1632749460000|2021-09-27 13:31:00|4261.79|4261.79|4261.74|4261.74|4261.85|4261.85|4261.74|4261.74|0
1632749470000|2021-09-27 13:31:10|4261.44|4261.44|4261.35|4261.35|4261.44|4261.44|4261.35|4261.35|0
1632749480000|2021-09-27 13:31:20|4261.39|4261.39|4260.34|4260.34|4261.39|4261.39|4260.34|4260.34|0
1632749500000|2021-09-27 13:31:40|4260.4|4260.4|4261.15|4261.15|4261.15|4261.15|4260.4|4260.4|0
1632749510000|2021-09-27 13:31:50|4261.23|4261.23|4261.68|4261.68|4261.68|4261.68|4261.23|4261.23|0
1632749520000|2021-09-27 13:32:00|4261.77|4261.77|4261.25|4261.25|4262.16|4262.16|4261.25|4261.25|0
1632749530000|2021-09-27 13:32:10|4260.91|4260.91|4259.82|4259.82|4260.91|4260.91|4259.82|4259.82|0
1632749540000|2021-09-27 13:32:20|4260.42|4260.42|4260.4|4260.4|4260.42|4260.42|4260.4|4260.4|0
1632749550000|2021-09-27 13:32:30|4260.49|4260.49|4261.13|4261.13|4261.13|4261.13|4260.4|4260.4|0
1632749560000|2021-09-27 13:32:40|4261.11|4261.11|4261.15|4261.15|4261.15|4261.15|4260.85|4260.85|0
1632749570000|2021-09-27 13:32:50|4261.03|4261.03|4260.67|4260.67|4261.03|4261.03|4260.67|4260.67|0
1632749590000|2021-09-27 13:33:10|4260.37|4260.37|4259.74|4259.74|4260.37|4260.37|4259.7|4259.7|0
1632749600000|2021-09-27 13:33:20|4260.04|4260.04|4259.94|4259.94|4260.04|4260.04|4259.94|4259.94|0
1632749610000|2021-09-27 13:33:30|4260.03|4260.03|4259.75|4259.75|4260.12|4260.12|4259.75|4259.75|0
1632749620000|2021-09-27 13:33:40|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|0
1632749630000|2021-09-27 13:33:50|4260.07|4260.07|4259.08|4259.08|4260.07|4260.07|4259.08|4259.08|0
1632749640000|2021-09-27 13:34:00|4259.1|4259.1|4257.94|4257.94|4259.1|4259.1|4257.94|4257.94|0
1632749660000|2021-09-27 13:34:20|4258.09|4258.09|4258.78|4258.78|4259.14|4259.14|4258.09|4258.09|0
1632749670000|2021-09-27 13:34:30|4258.64|4258.64|4258.85|4258.85|4259.2|4259.2|4258.6|4258.6|0
1632749680000|2021-09-27 13:34:40|4259|4259|4258.12|4258.12|4259.17|4259.17|4257.52|4257.52|0
1632749690000|2021-09-27 13:34:50|4257.97|4257.97|4258.14|4258.14|4258.14|4258.14|4257.97|4257.97|0
1632749700000|2021-09-27 13:35:00|4258.4|4258.4|4260.45|4260.45|4260.45|4260.45|4258.36|4258.36|0
1632749710000|2021-09-27 13:35:10|4259.85|4259.85|4260.45|4260.45|4260.45|4260.45|4259.85|4259.85|0
1632749720000|2021-09-27 13:35:20|4259.85|4259.85|4258.94|4258.94|4259.85|4259.85|4258.94|4258.94|0
1632749730000|2021-09-27 13:35:30|4259.54|4259.54|4260.15|4260.15|4260.15|4260.15|4259.54|4259.54|0
1632749740000|2021-09-27 13:35:40|4259.98|4259.98|4259.98|4259.98|4259.98|4259.98|4259.98|4259.98|0
1632749750000|2021-09-27 13:35:50|4259.83|4259.83|4259.77|4259.77|4259.83|4259.83|4259.77|4259.77|0
1632749760000|2021-09-27 13:36:00|4259.62|4259.62|4259.33|4259.33|4259.78|4259.78|4259.33|4259.33|0
1632749770000|2021-09-27 13:36:10|4258.79|4258.79|4259.24|4259.24|4259.24|4259.24|4258.64|4258.64|0
1632749780000|2021-09-27 13:36:20|4258.9|4258.9|4258.9|4258.9|4258.9|4258.9|4258.9|4258.9|0
1632749800000|2021-09-27 13:36:40|4258.95|4258.95|4259.2|4259.2|4259.25|4259.25|4258.95|4258.95|0
1632749820000|2021-09-27 13:37:00|4259.11|4259.11|4258.95|4258.95|4259.25|4259.25|4258.95|4258.95|0
1632749830000|2021-09-27 13:37:10|4258.65|4258.65|4258.2|4258.2|4258.65|4258.65|4258.2|4258.2|0
1632749840000|2021-09-27 13:37:20|4258.5|4258.5|4258.5|4258.5|4258.5|4258.5|4258.5|4258.5|0
1632749850000|2021-09-27 13:37:30|4258.65|4258.65|4259.25|4259.25|4259.25|4259.25|4258.65|4258.65|0
1632749860000|2021-09-27 13:37:40|4259.4|4259.4|4259.67|4259.67|4259.73|4259.73|4259.4|4259.4|0
1632749870000|2021-09-27 13:37:50|4259.78|4259.78|4259.16|4259.16|4259.78|4259.78|4259.16|4259.16|0
1632749880000|2021-09-27 13:38:00|4259.46|4259.46|4259.63|4259.63|4259.63|4259.63|4259.46|4259.46|0
1632749890000|2021-09-27 13:38:10|4260.23|4260.23|4260.58|4260.58|4260.58|4260.58|4260.23|4260.23|0
1632749900000|2021-09-27 13:38:20|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|0
1632749910000|2021-09-27 13:38:30|4260.34|4260.34|4260.34|4260.34|4260.34|4260.34|4260.34|4260.34|0
1632749920000|2021-09-27 13:38:40|4260.64|4260.64|4260.94|4260.94|4260.94|4260.94|4260.64|4260.64|0
1632749930000|2021-09-27 13:38:50|4261.03|4261.03|4261.13|4261.13|4261.13|4261.13|4261.03|4261.03|0
1632749940000|2021-09-27 13:39:00|4261.17|4261.17|4260.55|4260.55|4261.17|4261.17|4260.55|4260.55|0
1632749950000|2021-09-27 13:39:10|4260.1|4260.1|4260.4|4260.4|4260.4|4260.4|4260.1|4260.1|0
1632749960000|2021-09-27 13:39:20|4260.79|4260.79|4260.73|4260.73|4260.79|4260.79|4260.73|4260.73|0
1632749970000|2021-09-27 13:39:30|4261.48|4261.48|4261.4|4261.4|4261.48|4261.48|4261.4|4261.4|0
1632749980000|2021-09-27 13:39:40|4261.1|4261.1|4262.06|4262.06|4262.06|4262.06|4261.1|4261.1|0
1632749990000|2021-09-27 13:39:50|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|0
1632750000000|2021-09-27 13:40:00|4261.46|4261.46|4260.23|4260.23|4261.46|4261.46|4260.2|4260.2|0
1632750010000|2021-09-27 13:40:10|4260.83|4260.83|4260.53|4260.53|4260.83|4260.83|4260.53|4260.53|0
1632750020000|2021-09-27 13:40:20|4260.23|4260.23|4259.83|4259.83|4260.23|4260.23|4259.83|4259.83|0
1632750030000|2021-09-27 13:40:30|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|0
1632750040000|2021-09-27 13:40:40|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|0
1632750050000|2021-09-27 13:40:50|4259.46|4259.46|4259.2|4259.2|4259.46|4259.46|4259.16|4259.16|0
1632750060000|2021-09-27 13:41:00|4259.59|4259.59|4259.73|4259.73|4259.73|4259.73|4259.59|4259.59|0
1632750070000|2021-09-27 13:41:10|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|0
1632750080000|2021-09-27 13:41:20|4259.43|4259.43|4259.55|4259.55|4259.66|4259.66|4259.43|4259.43|0
1632750100000|2021-09-27 13:41:40|4259.28|4259.28|4259.15|4259.15|4259.28|4259.28|4259.15|4259.15|0
1632750110000|2021-09-27 13:41:50|4259|4259|4259|4259|4259|4259|4259|4259|0
1632750120000|2021-09-27 13:42:00|4258.95|4258.95|4259.39|4259.39|4259.39|4259.39|4258.95|4258.95|0
1632750130000|2021-09-27 13:42:10|4260.3|4260.3|4260|4260|4260.3|4260.3|4260|4260|0
1632750140000|2021-09-27 13:42:20|4259.88|4259.88|4260.56|4260.56|4260.56|4260.56|4259.53|4259.53|0
1632750150000|2021-09-27 13:42:30|4260.62|4260.62|4260.31|4260.31|4260.62|4260.62|4260.31|4260.31|0
1632750160000|2021-09-27 13:42:40|4260.4|4260.4|4260.71|4260.71|4260.71|4260.71|4260.4|4260.4|0
1632750170000|2021-09-27 13:42:50|4261|4261|4261.3|4261.3|4261.3|4261.3|4261|4261|0
1632750190000|2021-09-27 13:43:10|4261|4261|4261.3|4261.3|4261.3|4261.3|4261|4261|0
1632750200000|2021-09-27 13:43:20|4262.2|4262.2|4262.13|4262.13|4262.2|4262.2|4262.13|4262.13|0
1632750210000|2021-09-27 13:43:30|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|0
1632750220000|2021-09-27 13:43:40|4262.2|4262.2|4261.75|4261.75|4262.2|4262.2|4261.75|4261.75|0
1632750230000|2021-09-27 13:43:50|4261.9|4261.9|4261.9|4261.9|4261.9|4261.9|4261.9|4261.9|0
1632750240000|2021-09-27 13:44:00|4262.2|4262.2|4262.37|4262.37|4262.5|4262.5|4262.2|4262.2|0
1632750250000|2021-09-27 13:44:10|4262.28|4262.28|4263.09|4263.09|4263.09|4263.09|4262.28|4262.28|0
1632750280000|2021-09-27 13:44:40|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|0
1632750300000|2021-09-27 13:45:00|4263.18|4263.18|4262.33|4262.33|4263.18|4263.18|4262.24|4262.24|0
1632750310000|2021-09-27 13:45:10|4262.18|4262.18|4260.68|4260.68|4262.18|4262.18|4260.68|4260.68|0
1632750330000|2021-09-27 13:45:30|4260.99|4260.99|4261.03|4261.03|4261.03|4261.03|4260.99|4260.99|0
1632750340000|2021-09-27 13:45:40|4261.93|4261.93|4261.33|4261.33|4261.93|4261.93|4261.33|4261.33|0
1632750350000|2021-09-27 13:45:50|4261.18|4261.18|4261.07|4261.07|4261.18|4261.18|4261.03|4261.03|0
1632750360000|2021-09-27 13:46:00|4261.25|4261.25|4261.49|4261.49|4261.49|4261.49|4261.07|4261.07|0
1632750370000|2021-09-27 13:46:10|4261.78|4261.78|4261.76|4261.76|4261.78|4261.78|4261.76|4261.76|0
1632750380000|2021-09-27 13:46:20|4261.71|4261.71|4262.14|4262.14|4262.14|4262.14|4261.71|4261.71|0
1632750390000|2021-09-27 13:46:30|4262.03|4262.03|4262.33|4262.33|4262.33|4262.33|4262.03|4262.03|0
1632750400000|2021-09-27 13:46:40|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|4261.72|4261.72|0
1632750410000|2021-09-27 13:46:50|4262.11|4262.11|4262.11|4262.11|4262.11|4262.11|4262.11|4262.11|0
1632750420000|2021-09-27 13:47:00|4262.42|4262.42|4262.72|4262.72|4262.72|4262.72|4262.42|4262.42|0
1632750430000|2021-09-27 13:47:10|4262.66|4262.66|4262.02|4262.02|4262.66|4262.66|4262.02|4262.02|0
1632750440000|2021-09-27 13:47:20|4261.94|4261.94|4262.74|4262.74|4262.78|4262.78|4261.94|4261.94|0
1632750450000|2021-09-27 13:47:30|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|0
1632750460000|2021-09-27 13:47:40|4262.97|4262.97|4262.36|4262.36|4262.97|4262.97|4262.36|4262.36|0
1632750470000|2021-09-27 13:47:50|4262.25|4262.25|4262.1|4262.1|4262.25|4262.25|4262.1|4262.1|0
1632750480000|2021-09-27 13:48:00|4262.08|4262.08|4262.15|4262.15|4262.36|4262.36|4262.06|4262.06|0
1632750490000|2021-09-27 13:48:10|4262.2|4262.2|4262.61|4262.61|4262.91|4262.91|4262.2|4262.2|0
1632750500000|2021-09-27 13:48:20|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|0
1632750530000|2021-09-27 13:48:50|4262.99|4262.99|4262.39|4262.39|4262.99|4262.99|4262.39|4262.39|0
1632750540000|2021-09-27 13:49:00|4262.41|4262.41|4261.26|4261.26|4262.41|4262.41|4261.26|4261.26|0
1632750550000|2021-09-27 13:49:10|4261.86|4261.86|4262.19|4262.19|4262.19|4262.19|4261.86|4261.86|0
1632750560000|2021-09-27 13:49:20|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|0
1632750590000|2021-09-27 13:49:50|4262.16|4262.16|4261.86|4261.86|4262.16|4262.16|4261.56|4261.56|0
1632750600000|2021-09-27 13:50:00|4261.72|4261.72|4262.32|4262.32|4262.32|4262.32|4261.72|4261.72|0
1632750610000|2021-09-27 13:50:10|4262.02|4262.02|4262.16|4262.16|4262.16|4262.16|4262.02|4262.02|0
1632750620000|2021-09-27 13:50:20|4262.31|4262.31|4262.42|4262.42|4262.46|4262.46|4262.31|4262.31|0
1632750630000|2021-09-27 13:50:30|4262.72|4262.72|4262.61|4262.61|4262.72|4262.72|4262.61|4262.61|0
1632750640000|2021-09-27 13:50:40|4262.91|4262.91|4263.17|4263.17|4263.21|4263.21|4262.91|4262.91|0
1632750650000|2021-09-27 13:50:50|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|0
1632750660000|2021-09-27 13:51:00|4262.96|4262.96|4262.96|4262.96|4262.96|4262.96|4262.96|4262.96|0
1632750670000|2021-09-27 13:51:10|4263|4263|4263.79|4263.79|4263.79|4263.79|4263|4263|0
1632750680000|2021-09-27 13:51:20|4264.39|4264.39|4263.63|4263.63|4264.39|4264.39|4263.63|4263.63|0
1632750690000|2021-09-27 13:51:30|4263.33|4263.33|4262.28|4262.28|4263.33|4263.33|4262.28|4262.28|0
1632750700000|2021-09-27 13:51:40|4262.58|4262.58|4262.63|4262.63|4262.63|4262.63|4262.58|4262.58|0
1632750710000|2021-09-27 13:51:50|4262.6|4262.6|4262.17|4262.17|4262.6|4262.6|4262.17|4262.17|0
1632750720000|2021-09-27 13:52:00|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|0
1632750730000|2021-09-27 13:52:10|4261.83|4261.83|4261.66|4261.66|4261.83|4261.83|4261.66|4261.66|0
1632750740000|2021-09-27 13:52:20|4261.57|4261.57|4261.71|4261.71|4261.71|4261.71|4261.57|4261.57|0
1632750750000|2021-09-27 13:52:30|4261.41|4261.41|4262.32|4262.32|4262.32|4262.32|4261.41|4261.41|0
1632750760000|2021-09-27 13:52:40|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|0
1632750770000|2021-09-27 13:52:50|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|0
1632750780000|2021-09-27 13:53:00|4262.26|4262.26|4262.86|4262.86|4262.86|4262.86|4262.26|4262.26|0
1632750790000|2021-09-27 13:53:10|4263.16|4263.16|4263.12|4263.12|4263.16|4263.16|4263.12|4263.12|0
1632750800000|2021-09-27 13:53:20|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|0
1632750810000|2021-09-27 13:53:30|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|0
1632750820000|2021-09-27 13:53:40|4262.69|4262.69|4262.39|4262.39|4262.69|4262.69|4262.39|4262.39|0
1632750830000|2021-09-27 13:53:50|4262.09|4262.09|4261.59|4261.59|4262.09|4262.09|4261.59|4261.59|0
1632750840000|2021-09-27 13:54:00|4261.89|4261.89|4263.04|4263.04|4263.04|4263.04|4261.89|4261.89|0
1632750850000|2021-09-27 13:54:10|4262.73|4262.73|4262.43|4262.43|4262.73|4262.73|4262.43|4262.43|0
1632750860000|2021-09-27 13:54:20|4263.04|4263.04|4262.96|4262.96|4263.04|4263.04|4262.96|4262.96|0
1632750870000|2021-09-27 13:54:30|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|0
1632750890000|2021-09-27 13:54:50|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|0
1632750900000|2021-09-27 13:55:00|4262.56|4262.56|4263.04|4263.04|4263.09|4263.09|4262.56|4262.56|0
1632750910000|2021-09-27 13:55:10|4262.73|4262.73|4262.91|4262.91|4263.03|4263.03|4262.73|4262.73|0
1632750920000|2021-09-27 13:55:20|4262.6|4262.6|4262.5|4262.5|4262.6|4262.6|4262.46|4262.46|0
1632750930000|2021-09-27 13:55:30|4262.8|4262.8|4262.82|4262.82|4262.82|4262.82|4262.8|4262.8|0
1632750940000|2021-09-27 13:55:40|4262.22|4262.22|4262.67|4262.67|4262.67|4262.67|4262.22|4262.22|0
1632750950000|2021-09-27 13:55:50|4262.62|4262.62|4262.39|4262.39|4262.62|4262.62|4262.39|4262.39|0
1632750960000|2021-09-27 13:56:00|4262.5|4262.5|4264.33|4264.33|4264.33|4264.33|4262.5|4262.5|0
1632750970000|2021-09-27 13:56:10|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|0
1632750980000|2021-09-27 13:56:20|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.38|4264.38|0
1632750990000|2021-09-27 13:56:30|4264.79|4264.79|4265|4265|4265.31|4265.31|4264.7|4264.7|0
1632751000000|2021-09-27 13:56:40|4264.86|4264.86|4265|4265|4265|4265|4264.86|4264.86|0
1632751020000|2021-09-27 13:57:00|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|0
1632751030000|2021-09-27 13:57:10|4265.34|4265.34|4266|4266|4266|4266|4265.34|4265.34|0
1632751040000|2021-09-27 13:57:20|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|0
1632751060000|2021-09-27 13:57:40|4266.75|4266.75|4266.09|4266.09|4266.75|4266.75|4266.09|4266.09|0
1632751070000|2021-09-27 13:57:50|4266|4266|4265.85|4265.85|4266|4266|4265.55|4265.55|0
1632751080000|2021-09-27 13:58:00|4265.88|4265.88|4264.88|4264.88|4265.88|4265.88|4264.88|4264.88|0
1632751090000|2021-09-27 13:58:10|4264.92|4264.92|4264.89|4264.89|4264.92|4264.92|4264.59|4264.59|0
1632751100000|2021-09-27 13:58:20|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|0
1632751110000|2021-09-27 13:58:30|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|0
1632751120000|2021-09-27 13:58:40|4264.59|4264.59|4264.64|4264.64|4264.64|4264.64|4264.59|4264.59|0
1632751130000|2021-09-27 13:58:50|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|0
1632751140000|2021-09-27 13:59:00|4264.4|4264.4|4263.75|4263.75|4264.4|4264.4|4263.75|4263.75|0
1632751150000|2021-09-27 13:59:10|4263.67|4263.67|4263.97|4263.97|4263.97|4263.97|4263.67|4263.67|0
1632751160000|2021-09-27 13:59:20|4264.27|4264.27|4264.29|4264.29|4264.29|4264.29|4264.27|4264.27|0
1632751170000|2021-09-27 13:59:30|4263.69|4263.69|4263.3|4263.3|4263.69|4263.69|4263.3|4263.3|0
1632751180000|2021-09-27 13:59:40|4263.36|4263.36|4263.14|4263.14|4263.36|4263.36|4263.05|4263.05|0
1632751190000|2021-09-27 13:59:50|4263.05|4263.05|4262.3|4262.3|4263.05|4263.05|4262.3|4262.3|0
1632751200000|2021-09-27 14:00:00|4262.88|4262.88|4262.58|4262.58|4262.88|4262.88|4262.58|4262.58|0
1632751210000|2021-09-27 14:00:10|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|0
1632751220000|2021-09-27 14:00:20|4261.98|4261.98|4261.36|4261.36|4261.98|4261.98|4261.36|4261.36|0
1632751230000|2021-09-27 14:00:30|4261.27|4261.27|4261.15|4261.15|4261.41|4261.41|4261.06|4261.06|0
1632751240000|2021-09-27 14:00:40|4261.24|4261.24|4261.6|4261.6|4261.99|4261.99|4261.24|4261.24|0
1632751250000|2021-09-27 14:00:50|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|0
1632751270000|2021-09-27 14:01:10|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|0
1632751280000|2021-09-27 14:01:20|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|0
1632751290000|2021-09-27 14:01:30|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|0
1632751300000|2021-09-27 14:01:40|4261.26|4261.26|4260.89|4260.89|4261.37|4261.37|4260.89|4260.89|0
1632751310000|2021-09-27 14:01:50|4261.2|4261.2|4261.37|4261.37|4261.37|4261.37|4261.2|4261.2|0
1632751320000|2021-09-27 14:02:00|4261.67|4261.67|4262.59|4262.59|4262.59|4262.59|4261.67|4261.67|0
1632751330000|2021-09-27 14:02:10|4262.44|4262.44|4262.53|4262.53|4262.53|4262.53|4262.44|4262.44|0
1632751340000|2021-09-27 14:02:20|4263.14|4263.14|4262.96|4262.96|4263.41|4263.41|4262.96|4262.96|0
1632751360000|2021-09-27 14:02:40|4262.99|4262.99|4262.84|4262.84|4262.99|4262.99|4262.84|4262.84|0
1632751370000|2021-09-27 14:02:50|4262.78|4262.78|4261.58|4261.58|4262.78|4262.78|4261.58|4261.58|0
1632751380000|2021-09-27 14:03:00|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|0
1632751390000|2021-09-27 14:03:10|4261.65|4261.65|4261.5|4261.5|4261.65|4261.65|4261.5|4261.5|0
1632751400000|2021-09-27 14:03:20|4261.44|4261.44|4261.74|4261.74|4261.74|4261.74|4261.44|4261.44|0
1632751410000|2021-09-27 14:03:30|4261.67|4261.67|4261.98|4261.98|4261.98|4261.98|4261.67|4261.67|0
1632751420000|2021-09-27 14:03:40|4262.12|4262.12|4262.21|4262.21|4262.21|4262.21|4262.12|4262.12|0
1632751430000|2021-09-27 14:03:50|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|0
1632751440000|2021-09-27 14:04:00|4261.86|4261.86|4261.47|4261.47|4261.86|4261.86|4261.47|4261.47|0
1632751450000|2021-09-27 14:04:10|4261.17|4261.17|4261.59|4261.59|4261.59|4261.59|4260.98|4260.98|0
1632751460000|2021-09-27 14:04:20|4261.55|4261.55|4261.47|4261.47|4261.55|4261.55|4261.47|4261.47|0
1632751470000|2021-09-27 14:04:30|4260.86|4260.86|4260.82|4260.82|4260.9|4260.9|4260.82|4260.82|0
1632751490000|2021-09-27 14:04:50|4260.51|4260.51|4260.39|4260.39|4260.51|4260.51|4260.39|4260.39|0
1632751500000|2021-09-27 14:05:00|4260.28|4260.28|4259.69|4259.69|4260.28|4260.28|4259.69|4259.69|0
1632751510000|2021-09-27 14:05:10|4259.38|4259.38|4258.79|4258.79|4259.38|4259.38|4258.74|4258.74|0
1632751520000|2021-09-27 14:05:20|4258.74|4258.74|4258.15|4258.15|4258.74|4258.74|4258.15|4258.15|0
1632751530000|2021-09-27 14:05:30|4257.85|4257.85|4257.85|4257.85|4257.85|4257.85|4257.85|4257.85|0
1632751550000|2021-09-27 14:05:50|4258.15|4258.15|4258.06|4258.06|4258.15|4258.15|4258.06|4258.06|0
1632751560000|2021-09-27 14:06:00|4258.01|4258.01|4258.12|4258.12|4258.12|4258.12|4257.96|4257.96|0
1632751570000|2021-09-27 14:06:10|4258.21|4258.21|4258.21|4258.21|4258.21|4258.21|4258.21|4258.21|0
1632751580000|2021-09-27 14:06:20|4258.15|4258.15|4257.86|4257.86|4258.15|4258.15|4257.86|4257.86|0
1632751590000|2021-09-27 14:06:30|4258.16|4258.16|4258.46|4258.46|4258.46|4258.46|4258.16|4258.16|0
1632751600000|2021-09-27 14:06:40|4258.5|4258.5|4258.2|4258.2|4258.5|4258.5|4258.2|4258.2|0
1632751620000|2021-09-27 14:07:00|4258.22|4258.22|4258.82|4258.82|4258.82|4258.82|4258.22|4258.22|0
1632751630000|2021-09-27 14:07:10|4258.93|4258.93|4258.96|4258.96|4259.05|4259.05|4258.9|4258.9|0
1632751640000|2021-09-27 14:07:20|4259.26|4259.26|4258.98|4258.98|4259.28|4259.28|4258.98|4258.98|0
1632751650000|2021-09-27 14:07:30|4259.28|4259.28|4258.43|4258.43|4259.32|4259.32|4258.43|4258.43|0
1632751670000|2021-09-27 14:07:50|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|0
1632751680000|2021-09-27 14:08:00|4258.43|4258.43|4258.87|4258.87|4258.87|4258.87|4258.43|4258.43|0
1632751690000|2021-09-27 14:08:10|4259.02|4259.02|4259.02|4259.02|4259.02|4259.02|4259.02|4259.02|0
1632751700000|2021-09-27 14:08:20|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|0
1632751710000|2021-09-27 14:08:30|4259.1|4259.1|4259.39|4259.39|4259.39|4259.39|4259.1|4259.1|0
1632751720000|2021-09-27 14:08:40|4259.7|4259.7|4260.17|4260.17|4260.17|4260.17|4259.7|4259.7|0
1632751730000|2021-09-27 14:08:50|4259.87|4259.87|4260.47|4260.47|4260.47|4260.47|4259.87|4259.87|0
1632751740000|2021-09-27 14:09:00|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|0
1632751750000|2021-09-27 14:09:10|4261.07|4261.07|4261.1|4261.1|4261.1|4261.1|4261.07|4261.07|0
1632751760000|2021-09-27 14:09:20|4261.54|4261.54|4261.5|4261.5|4261.54|4261.54|4261.2|4261.2|0
1632751770000|2021-09-27 14:09:30|4261.61|4261.61|4261.77|4261.77|4261.82|4261.82|4261.61|4261.61|0
1632751780000|2021-09-27 14:09:40|4261.62|4261.62|4261.33|4261.33|4261.62|4261.62|4261.32|4261.32|0
1632751790000|2021-09-27 14:09:50|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|0
1632751800000|2021-09-27 14:10:00|4261.51|4261.51|4260.93|4260.93|4261.51|4261.51|4260.63|4260.63|0
1632751810000|2021-09-27 14:10:10|4261.23|4261.23|4261.68|4261.68|4262.59|4262.59|4261.23|4261.23|0
1632751820000|2021-09-27 14:10:20|4261.64|4261.64|4261.55|4261.55|4261.64|4261.64|4261.55|4261.55|0
1632751840000|2021-09-27 14:10:40|4261.25|4261.25|4261.22|4261.22|4261.25|4261.25|4261.22|4261.22|0
1632751850000|2021-09-27 14:10:50|4261.83|4261.83|4262.48|4262.48|4262.48|4262.48|4261.83|4261.83|0
1632751860000|2021-09-27 14:11:00|4262.59|4262.59|4262.59|4262.59|4262.59|4262.59|4262.59|4262.59|0
1632751880000|2021-09-27 14:11:20|4262.29|4262.29|4262.29|4262.29|4262.29|4262.29|4262.29|4262.29|0
1632751890000|2021-09-27 14:11:30|4261.99|4261.99|4261.6|4261.6|4261.99|4261.99|4261.09|4261.09|0
1632751900000|2021-09-27 14:11:40|4261.69|4261.69|4261.39|4261.39|4261.69|4261.69|4261.39|4261.39|0
1632751910000|2021-09-27 14:11:50|4261.56|4261.56|4261.65|4261.65|4261.65|4261.65|4261.56|4261.56|0
1632751920000|2021-09-27 14:12:00|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|0
1632751930000|2021-09-27 14:12:10|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|0
1632751940000|2021-09-27 14:12:20|4261.79|4261.79|4262.66|4262.66|4262.66|4262.66|4261.79|4261.79|0
1632751950000|2021-09-27 14:12:30|4262.74|4262.74|4262.86|4262.86|4262.86|4262.86|4262.74|4262.74|0
1632751960000|2021-09-27 14:12:40|4263.04|4263.04|4262.89|4262.89|4263.04|4263.04|4262.83|4262.83|0
1632751980000|2021-09-27 14:13:00|4263.49|4263.49|4262.89|4262.89|4263.49|4263.49|4262.89|4262.89|0
1632751990000|2021-09-27 14:13:10|4263.19|4263.19|4263.53|4263.53|4263.53|4263.53|4263.19|4263.19|0
1632752000000|2021-09-27 14:13:20|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|0
1632752010000|2021-09-27 14:13:30|4263.18|4263.18|4263.12|4263.12|4263.18|4263.18|4263.12|4263.12|0
1632752020000|2021-09-27 14:13:40|4263.06|4263.06|4262.95|4262.95|4263.06|4263.06|4262.95|4262.95|0
1632752030000|2021-09-27 14:13:50|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|0
1632752040000|2021-09-27 14:14:00|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|0
1632752050000|2021-09-27 14:14:10|4262.48|4262.48|4262.07|4262.07|4262.48|4262.48|4262.07|4262.07|0
1632752060000|2021-09-27 14:14:20|4261.92|4261.92|4261.78|4261.78|4261.92|4261.92|4261.78|4261.78|0
1632752070000|2021-09-27 14:14:30|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|0
1632752080000|2021-09-27 14:14:40|4260.59|4260.59|4260.18|4260.18|4260.63|4260.63|4260.18|4260.18|0
1632752090000|2021-09-27 14:14:50|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|0
1632752100000|2021-09-27 14:15:00|4259.97|4259.97|4260.51|4260.51|4260.51|4260.51|4259.97|4259.97|0
1632752110000|2021-09-27 14:15:10|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|0
1632752120000|2021-09-27 14:15:20|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|0
1632752130000|2021-09-27 14:15:30|4260.01|4260.01|4259.92|4259.92|4260.01|4260.01|4259.92|4259.92|0
1632752140000|2021-09-27 14:15:40|4259.77|4259.77|4259.88|4259.88|4259.88|4259.88|4259.77|4259.77|0
1632752150000|2021-09-27 14:15:50|4259.79|4259.79|4259.79|4259.79|4259.79|4259.79|4259.79|4259.79|0
1632752160000|2021-09-27 14:16:00|4260.1|4260.1|4260.3|4260.3|4260.3|4260.3|4260.1|4260.1|0
1632752170000|2021-09-27 14:16:10|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|0
1632752180000|2021-09-27 14:16:20|4260.9|4260.9|4260.6|4260.6|4260.9|4260.9|4260.6|4260.6|0
1632752190000|2021-09-27 14:16:30|4260.3|4260.3|4260.37|4260.37|4260.37|4260.37|4260.3|4260.3|0
1632752210000|2021-09-27 14:16:50|4260.43|4260.43|4261.27|4261.27|4261.27|4261.27|4260.43|4260.43|0
1632752220000|2021-09-27 14:17:00|4261.38|4261.38|4261.42|4261.42|4261.42|4261.42|4261.38|4261.38|0
1632752230000|2021-09-27 14:17:10|4261.12|4261.12|4261.42|4261.42|4261.42|4261.42|4261.12|4261.12|0
1632752250000|2021-09-27 14:17:30|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|0
1632752260000|2021-09-27 14:17:40|4262.06|4262.06|4262.78|4262.78|4262.78|4262.78|4262.06|4262.06|0
1632752270000|2021-09-27 14:17:50|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|0
1632752280000|2021-09-27 14:18:00|4262.42|4262.42|4262.66|4262.66|4262.66|4262.66|4262.27|4262.27|0
1632752290000|2021-09-27 14:18:10|4262.96|4262.96|4263.26|4263.26|4263.26|4263.26|4262.96|4262.96|0
1632752300000|2021-09-27 14:18:20|4263.56|4263.56|4263.86|4263.86|4263.86|4263.86|4263.56|4263.56|0
1632752320000|2021-09-27 14:18:40|4264.17|4264.17|4264.52|4264.52|4264.52|4264.52|4264.17|4264.17|0
1632752330000|2021-09-27 14:18:50|4264.4|4264.4|4264.55|4264.55|4264.55|4264.55|4263.95|4263.95|0
1632752340000|2021-09-27 14:19:00|4264.7|4264.7|4264.34|4264.34|4265|4265|4264.34|4264.34|0
1632752350000|2021-09-27 14:19:10|4264.63|4264.63|4264.69|4264.69|4264.69|4264.69|4264.63|4264.63|0
1632752370000|2021-09-27 14:19:30|4264.99|4264.99|4265.83|4265.83|4265.83|4265.83|4264.99|4264.99|0
1632752380000|2021-09-27 14:19:40|4265.92|4265.92|4266.22|4266.22|4266.24|4266.24|4265.92|4265.92|0
1632752390000|2021-09-27 14:19:50|4266.24|4266.24|4266.87|4266.87|4266.87|4266.87|4266.24|4266.24|0
1632752400000|2021-09-27 14:20:00|4266.96|4266.96|4267.56|4267.56|4267.56|4267.56|4266.96|4266.96|0
1632752410000|2021-09-27 14:20:10|4267.71|4267.71|4267.71|4267.71|4267.86|4267.86|4267.71|4267.71|0
1632752420000|2021-09-27 14:20:20|4267.56|4267.56|4267.45|4267.45|4267.56|4267.56|4267.45|4267.45|0
1632752440000|2021-09-27 14:20:40|4267.5|4267.5|4266.39|4266.39|4267.5|4267.5|4266.39|4266.39|0
1632752450000|2021-09-27 14:20:50|4265.79|4265.79|4265.81|4265.81|4265.81|4265.81|4265.79|4265.79|0
1632752460000|2021-09-27 14:21:00|4266.11|4266.11|4266.87|4266.87|4266.87|4266.87|4265.97|4265.97|0
1632752470000|2021-09-27 14:21:10|4266.96|4266.96|4266.87|4266.87|4266.96|4266.96|4266.87|4266.87|0
1632752480000|2021-09-27 14:21:20|4266.78|4266.78|4266.63|4266.63|4266.78|4266.78|4266.63|4266.63|0
1632752500000|2021-09-27 14:21:40|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|0
1632752510000|2021-09-27 14:21:50|4267.23|4267.23|4267.14|4267.14|4267.23|4267.23|4267.14|4267.14|0
1632752520000|2021-09-27 14:22:00|4266.84|4266.84|4267.24|4267.24|4267.27|4267.27|4266.82|4266.82|0
1632752530000|2021-09-27 14:22:10|4267.1|4267.1|4267.06|4267.06|4267.1|4267.1|4267.06|4267.06|0
1632752560000|2021-09-27 14:22:40|4267.1|4267.1|4267.08|4267.08|4267.1|4267.1|4267.08|4267.08|0
1632752570000|2021-09-27 14:22:50|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|0
1632752580000|2021-09-27 14:23:00|4267.08|4267.08|4267.27|4267.27|4267.27|4267.27|4267.08|4267.08|0
1632752590000|2021-09-27 14:23:10|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|0
1632752600000|2021-09-27 14:23:20|4267.27|4267.27|4267.29|4267.29|4267.29|4267.29|4267.27|4267.27|0
1632752610000|2021-09-27 14:23:30|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|0
1632752630000|2021-09-27 14:23:50|4267.14|4267.14|4266.6|4266.6|4267.14|4267.14|4266.54|4266.54|0
1632752640000|2021-09-27 14:24:00|4266.15|4266.15|4266.7|4266.7|4266.76|4266.76|4266.15|4266.15|0
1632752650000|2021-09-27 14:24:10|4266.64|4266.64|4266.79|4266.79|4266.79|4266.79|4266.64|4266.64|0
1632752660000|2021-09-27 14:24:20|4266.7|4266.7|4266.77|4266.77|4266.77|4266.77|4266.7|4266.7|0
1632752670000|2021-09-27 14:24:30|4266.68|4266.68|4266.43|4266.43|4266.75|4266.75|4266.43|4266.43|0
1632752680000|2021-09-27 14:24:40|4266.38|4266.38|4266.25|4266.25|4266.38|4266.38|4266.25|4266.25|0
1632752690000|2021-09-27 14:24:50|4266.22|4266.22|4266.46|4266.46|4266.46|4266.46|4266.22|4266.22|0
1632752700000|2021-09-27 14:25:00|4267.06|4267.06|4267.27|4267.27|4267.27|4267.27|4266.92|4266.92|0
1632752710000|2021-09-27 14:25:10|4267.36|4267.36|4267.27|4267.27|4267.36|4267.36|4267.27|4267.27|0
1632752720000|2021-09-27 14:25:20|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|0
1632752730000|2021-09-27 14:25:30|4267.11|4267.11|4267.14|4267.14|4267.14|4267.14|4267.11|4267.11|0
1632752740000|2021-09-27 14:25:40|4267.44|4267.44|4267.74|4267.74|4267.74|4267.74|4267.44|4267.44|0
1632752760000|2021-09-27 14:26:00|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|0
1632752770000|2021-09-27 14:26:10|4267.98|4267.98|4268.22|4268.22|4268.28|4268.28|4267.98|4267.98|0
1632752780000|2021-09-27 14:26:20|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|0
1632752800000|2021-09-27 14:26:40|4268.09|4268.09|4267.73|4267.73|4268.09|4268.09|4267.73|4267.73|0
1632752810000|2021-09-27 14:26:50|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|0
1632752820000|2021-09-27 14:27:00|4267.79|4267.79|4267.94|4267.94|4267.94|4267.94|4267.79|4267.79|0
1632752830000|2021-09-27 14:27:10|4268.85|4268.85|4269.14|4269.14|4269.14|4269.14|4268.85|4268.85|0
1632752840000|2021-09-27 14:27:20|4269.25|4269.25|4269.14|4269.14|4269.25|4269.25|4269.14|4269.14|0
1632752850000|2021-09-27 14:27:30|4268.99|4268.99|4268.69|4268.69|4268.99|4268.99|4268.69|4268.69|0
1632752860000|2021-09-27 14:27:40|4268.44|4268.44|4268.66|4268.66|4268.74|4268.74|4268.44|4268.44|0
1632752870000|2021-09-27 14:27:50|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|0
1632752880000|2021-09-27 14:28:00|4268.27|4268.27|4268.12|4268.12|4268.42|4268.42|4268.12|4268.12|0
1632752890000|2021-09-27 14:28:10|4268.42|4268.42|4268.57|4268.57|4268.57|4268.57|4268.42|4268.42|0
1632752900000|2021-09-27 14:28:20|4268.42|4268.42|4268.42|4268.42|4268.42|4268.42|4268.42|4268.42|0
1632752910000|2021-09-27 14:28:30|4268.12|4268.12|4267.97|4267.97|4268.12|4268.12|4267.97|4267.97|0
1632752930000|2021-09-27 14:28:50|4268.06|4268.06|4268.04|4268.04|4268.06|4268.06|4267.99|4267.99|0
1632752950000|2021-09-27 14:29:10|4267.74|4267.74|4267.59|4267.59|4267.74|4267.74|4267.59|4267.59|0
1632752960000|2021-09-27 14:29:20|4267.54|4267.54|4267.6|4267.6|4267.6|4267.6|4267.54|4267.54|0
1632752970000|2021-09-27 14:29:30|4267.64|4267.64|4267.34|4267.34|4267.64|4267.64|4267.34|4267.34|0
1632752980000|2021-09-27 14:29:40|4267.64|4267.64|4267.7|4267.7|4267.7|4267.7|4267.64|4267.64|0
1632753000000|2021-09-27 14:30:00|4267.78|4267.78|4267.76|4267.76|4268.06|4268.06|4267.76|4267.76|0
1632753010000|2021-09-27 14:30:10|4267.61|4267.61|4267.91|4267.91|4267.91|4267.91|4267.61|4267.61|0
1632753030000|2021-09-27 14:30:30|4267.31|4267.31|4266.39|4266.39|4267.31|4267.31|4266.39|4266.39|0
1632753040000|2021-09-27 14:30:40|4266.3|4266.3|4266.32|4266.32|4266.32|4266.32|4266.3|4266.3|0
1632753050000|2021-09-27 14:30:50|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|0
1632753060000|2021-09-27 14:31:00|4266.14|4266.14|4265.76|4265.76|4266.14|4266.14|4265.69|4265.69|0
1632753070000|2021-09-27 14:31:10|4266.36|4266.36|4266.35|4266.35|4266.65|4266.65|4266.35|4266.35|0
1632753080000|2021-09-27 14:31:20|4266.05|4266.05|4266.05|4266.05|4266.05|4266.05|4266.05|4266.05|0
1632753090000|2021-09-27 14:31:30|4265.45|4265.45|4265.39|4265.39|4265.45|4265.45|4265.39|4265.39|0
1632753100000|2021-09-27 14:31:40|4265.37|4265.37|4265.97|4265.97|4265.97|4265.97|4265.37|4265.37|0
1632753120000|2021-09-27 14:32:00|4265.67|4265.67|4264.29|4264.29|4265.97|4265.97|4264.29|4264.29|0
1632753130000|2021-09-27 14:32:10|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|0
1632753140000|2021-09-27 14:32:20|4264.29|4264.29|4264.32|4264.32|4264.32|4264.32|4264.29|4264.29|0
1632753150000|2021-09-27 14:32:30|4264.02|4264.02|4264.02|4264.02|4264.02|4264.02|4264.02|4264.02|0
1632753170000|2021-09-27 14:32:50|4264.19|4264.19|4265.4|4265.4|4265.4|4265.4|4264.19|4264.19|0
1632753180000|2021-09-27 14:33:00|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|0
1632753190000|2021-09-27 14:33:10|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|0
1632753210000|2021-09-27 14:33:30|4265.84|4265.84|4265.63|4265.63|4265.84|4265.84|4265.63|4265.63|0
1632753230000|2021-09-27 14:33:50|4265.33|4265.33|4265.68|4265.68|4265.96|4265.96|4265.33|4265.33|0
1632753240000|2021-09-27 14:34:00|4265.53|4265.53|4265.23|4265.23|4265.53|4265.53|4265.23|4265.23|0
1632753250000|2021-09-27 14:34:10|4265.32|4265.32|4265.58|4265.58|4265.67|4265.67|4265.32|4265.32|0
1632753260000|2021-09-27 14:34:20|4265.43|4265.43|4265.45|4265.45|4265.45|4265.45|4265.43|4265.43|0
1632753280000|2021-09-27 14:34:40|4265.31|4265.31|4265|4265|4265.31|4265.31|4265|4265|0
1632753290000|2021-09-27 14:34:50|4265.06|4265.06|4264.76|4264.76|4265.06|4265.06|4264.76|4264.76|0
1632753300000|2021-09-27 14:35:00|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|0
1632753310000|2021-09-27 14:35:10|4264.71|4264.71|4263.93|4263.93|4264.83|4264.83|4263.93|4263.93|0
1632753320000|2021-09-27 14:35:20|4263.63|4263.63|4262.87|4262.87|4263.63|4263.63|4262.87|4262.87|0
1632753330000|2021-09-27 14:35:30|4262.93|4262.93|4262.87|4262.87|4262.93|4262.93|4262.87|4262.87|0
1632753350000|2021-09-27 14:35:50|4262.85|4262.85|4263.15|4263.15|4263.15|4263.15|4262.85|4262.85|0
1632753360000|2021-09-27 14:36:00|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|0
1632753370000|2021-09-27 14:36:10|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|0
1632753380000|2021-09-27 14:36:20|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|0
1632753390000|2021-09-27 14:36:30|4263.23|4263.23|4263.28|4263.28|4263.28|4263.28|4263.19|4263.19|0
1632753400000|2021-09-27 14:36:40|4263.23|4263.23|4262.78|4262.78|4263.23|4263.23|4262.78|4262.78|0
1632753410000|2021-09-27 14:36:50|4262.93|4262.93|4263.08|4263.08|4263.08|4263.08|4262.93|4262.93|0
1632753430000|2021-09-27 14:37:10|4263.38|4263.38|4262.78|4262.78|4263.38|4263.38|4262.78|4262.78|0
1632753440000|2021-09-27 14:37:20|4262.47|4262.47|4262.1|4262.1|4262.47|4262.47|4262.1|4262.1|0
1632753450000|2021-09-27 14:37:30|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|0
1632753460000|2021-09-27 14:37:40|4262.16|4262.16|4262.33|4262.33|4262.33|4262.33|4262.16|4262.16|0
1632753470000|2021-09-27 14:37:50|4262.27|4262.27|4262.96|4262.96|4263.01|4263.01|4262.27|4262.27|0
1632753480000|2021-09-27 14:38:00|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|0
1632753500000|2021-09-27 14:38:20|4262.83|4262.83|4263.13|4263.13|4263.13|4263.13|4262.83|4262.83|0
1632753510000|2021-09-27 14:38:30|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|0
1632753520000|2021-09-27 14:38:40|4263.28|4263.28|4263.83|4263.83|4263.88|4263.88|4263.28|4263.28|0
1632753530000|2021-09-27 14:38:50|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|0
1632753540000|2021-09-27 14:39:00|4263.98|4263.98|4264.28|4264.28|4264.28|4264.28|4263.98|4263.98|0
1632753550000|2021-09-27 14:39:10|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|0
1632753560000|2021-09-27 14:39:20|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|0
1632753570000|2021-09-27 14:39:30|4264.1|4264.1|4263.8|4263.8|4264.1|4264.1|4263.8|4263.8|0
1632753580000|2021-09-27 14:39:40|4263.84|4263.84|4263.92|4263.92|4263.92|4263.92|4263.84|4263.84|0
1632753590000|2021-09-27 14:39:50|4263.78|4263.78|4263.82|4263.82|4263.82|4263.82|4263.78|4263.78|0
1632753600000|2021-09-27 14:40:00|4263.86|4263.86|4264.04|4264.04|4264.34|4264.34|4263.74|4263.74|0
1632753610000|2021-09-27 14:40:10|4264.1|4264.1|4264.31|4264.31|4264.31|4264.31|4264.01|4264.01|0
1632753630000|2021-09-27 14:40:30|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|0
1632753650000|2021-09-27 14:40:50|4263.56|4263.56|4263.79|4263.79|4263.97|4263.97|4263.37|4263.37|0
1632753660000|2021-09-27 14:41:00|4263.81|4263.81|4263.96|4263.96|4263.96|4263.96|4263.81|4263.81|0
1632753670000|2021-09-27 14:41:10|4264.11|4264.11|4264.24|4264.24|4264.24|4264.24|4264.11|4264.11|0
1632753680000|2021-09-27 14:41:20|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|0
1632753690000|2021-09-27 14:41:30|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|0
1632753700000|2021-09-27 14:41:40|4263.19|4263.19|4263.04|4263.04|4263.19|4263.19|4263.04|4263.04|0
1632753710000|2021-09-27 14:41:50|4262.74|4262.74|4262.83|4262.83|4262.83|4262.83|4262.74|4262.74|0
1632753720000|2021-09-27 14:42:00|4262.68|4262.68|4262.7|4262.7|4262.7|4262.7|4262.68|4262.68|0
1632753730000|2021-09-27 14:42:10|4262.66|4262.66|4262.81|4262.81|4262.81|4262.81|4262.66|4262.66|0
1632753760000|2021-09-27 14:42:40|4262.51|4262.51|4262.06|4262.06|4262.51|4262.51|4262.06|4262.06|0
1632753770000|2021-09-27 14:42:50|4261.76|4261.76|4261.67|4261.67|4261.76|4261.76|4261.67|4261.67|0
1632753780000|2021-09-27 14:43:00|4261.69|4261.69|4261.37|4261.37|4261.69|4261.69|4261.37|4261.37|0
1632753790000|2021-09-27 14:43:10|4261.67|4261.67|4261.65|4261.65|4261.67|4261.67|4261.59|4261.59|0
1632753800000|2021-09-27 14:43:20|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|0
1632753810000|2021-09-27 14:43:30|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|0
1632753820000|2021-09-27 14:43:40|4262|4262|4261.7|4261.7|4262|4262|4261.7|4261.7|0
1632753840000|2021-09-27 14:44:00|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|0
1632753850000|2021-09-27 14:44:10|4261.31|4261.31|4261.18|4261.18|4261.31|4261.31|4260.28|4260.28|0
1632753860000|2021-09-27 14:44:20|4261.03|4261.03|4261.18|4261.18|4261.18|4261.18|4261.03|4261.03|0
1632753870000|2021-09-27 14:44:30|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|0
1632753880000|2021-09-27 14:44:40|4261.03|4261.03|4260.81|4260.81|4261.03|4261.03|4260.72|4260.72|0
1632753900000|2021-09-27 14:45:00|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|0
1632753920000|2021-09-27 14:45:20|4260.81|4260.81|4260.96|4260.96|4261.11|4261.11|4260.64|4260.64|0
1632753930000|2021-09-27 14:45:30|4261.11|4261.11|4260.66|4260.66|4261.11|4261.11|4260.66|4260.66|0
1632753940000|2021-09-27 14:45:40|4260.51|4260.51|4260.77|4260.77|4260.77|4260.77|4260.47|4260.47|0
1632753950000|2021-09-27 14:45:50|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|0
1632753960000|2021-09-27 14:46:00|4261.07|4261.07|4261.28|4261.28|4261.28|4261.28|4260.98|4260.98|0
1632753970000|2021-09-27 14:46:10|4261.33|4261.33|4261.63|4261.63|4261.94|4261.94|4261.33|4261.33|0
1632753980000|2021-09-27 14:46:20|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|0
1632753990000|2021-09-27 14:46:30|4261.29|4261.29|4261.27|4261.27|4261.29|4261.29|4261.27|4261.27|0
1632754000000|2021-09-27 14:46:40|4261.57|4261.57|4261.57|4261.57|4261.57|4261.57|4261.57|4261.57|0
1632754010000|2021-09-27 14:46:50|4261.53|4261.53|4262.13|4262.13|4262.13|4262.13|4261.53|4261.53|0
1632754030000|2021-09-27 14:47:10|4262.28|4262.28|4262.37|4262.37|4262.37|4262.37|4262.28|4262.28|0
1632754040000|2021-09-27 14:47:20|4262.06|4262.06|4261.82|4261.82|4262.06|4262.06|4261.76|4261.76|0
1632754060000|2021-09-27 14:47:40|4261.84|4261.84|4261.84|4261.84|4261.84|4261.84|4261.84|4261.84|0
1632754070000|2021-09-27 14:47:50|4261.87|4261.87|4260.99|4260.99|4261.89|4261.89|4260.99|4260.99|0
1632754080000|2021-09-27 14:48:00|4260.69|4260.69|4260.66|4260.66|4260.69|4260.69|4260.43|4260.43|0
1632754090000|2021-09-27 14:48:10|4260.52|4260.52|4260.97|4260.97|4260.97|4260.97|4260.52|4260.52|0
1632754110000|2021-09-27 14:48:30|4260.66|4260.66|4260.46|4260.46|4260.66|4260.66|4260.46|4260.46|0
1632754120000|2021-09-27 14:48:40|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|0
1632754130000|2021-09-27 14:48:50|4260.58|4260.58|4260.23|4260.23|4260.58|4260.58|4260.23|4260.23|0
1632754140000|2021-09-27 14:49:00|4259.92|4259.92|4259.62|4259.62|4260.23|4260.23|4259.62|4259.62|0
1632754160000|2021-09-27 14:49:20|4259.47|4259.47|4259.78|4259.78|4259.78|4259.78|4259.47|4259.47|0
1632754170000|2021-09-27 14:49:30|4259.83|4259.83|4259.26|4259.26|4259.83|4259.83|4258.65|4258.65|0
1632754180000|2021-09-27 14:49:40|4258.96|4258.96|4258.71|4258.71|4258.96|4258.96|4258.65|4258.65|0
1632754190000|2021-09-27 14:49:50|4259.31|4259.31|4259.91|4259.91|4259.91|4259.91|4259.31|4259.31|0
1632754200000|2021-09-27 14:50:00|4259.94|4259.94|4259.9|4259.9|4259.96|4259.96|4259.9|4259.9|0
1632754210000|2021-09-27 14:50:10|4260.05|4260.05|4260.05|4260.05|4260.05|4260.05|4260.05|4260.05|0
1632754220000|2021-09-27 14:50:20|4260.07|4260.07|4260.37|4260.37|4260.37|4260.37|4260.07|4260.07|0
1632754230000|2021-09-27 14:50:30|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|0
1632754240000|2021-09-27 14:50:40|4259.66|4259.66|4259.36|4259.36|4259.66|4259.66|4259.36|4259.36|0
1632754250000|2021-09-27 14:50:50|4259.27|4259.27|4258.98|4258.98|4259.36|4259.36|4258.98|4258.98|0
1632754260000|2021-09-27 14:51:00|4258.68|4258.68|4259.23|4259.23|4259.27|4259.27|4258.68|4258.68|0
1632754270000|2021-09-27 14:51:10|4259.38|4259.38|4259.38|4259.38|4259.68|4259.68|4259.38|4259.38|0
1632754280000|2021-09-27 14:51:20|4259.29|4259.29|4259.29|4259.29|4259.29|4259.29|4259.29|4259.29|0
1632754290000|2021-09-27 14:51:30|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|0
1632754320000|2021-09-27 14:52:00|4260.5|4260.5|4260.2|4260.2|4260.5|4260.5|4260.2|4260.2|0
1632754330000|2021-09-27 14:52:10|4260.25|4260.25|4260.36|4260.36|4260.36|4260.36|4260.25|4260.25|0
1632754340000|2021-09-27 14:52:20|4260.42|4260.42|4260.42|4260.42|4260.42|4260.42|4260.42|4260.42|0
1632754350000|2021-09-27 14:52:30|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|0
1632754360000|2021-09-27 14:52:40|4259.82|4259.82|4260.12|4260.12|4260.42|4260.42|4259.82|4259.82|0
1632754380000|2021-09-27 14:53:00|4260.27|4260.27|4259.58|4259.58|4260.33|4260.33|4259.58|4259.58|0
1632754390000|2021-09-27 14:53:10|4259.27|4259.27|4259.43|4259.43|4259.88|4259.88|4259.27|4259.27|0
1632754400000|2021-09-27 14:53:20|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|0
1632754410000|2021-09-27 14:53:30|4259.68|4259.68|4258.77|4258.77|4259.68|4259.68|4258.77|4258.77|0
1632754420000|2021-09-27 14:53:40|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|0
1632754430000|2021-09-27 14:53:50|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|0
1632754440000|2021-09-27 14:54:00|4259.11|4259.11|4258.66|4258.66|4259.11|4259.11|4258.66|4258.66|0
1632754450000|2021-09-27 14:54:10|4258.68|4258.68|4258.64|4258.64|4258.68|4258.68|4258.34|4258.34|0
1632754460000|2021-09-27 14:54:20|4258.62|4258.62|4258.56|4258.56|4258.62|4258.62|4258.56|4258.56|0
1632754470000|2021-09-27 14:54:30|4258.51|4258.51|4258.15|4258.15|4258.51|4258.51|4258.15|4258.15|0
1632754480000|2021-09-27 14:54:40|4258.17|4258.17|4259.08|4259.08|4259.08|4259.08|4258.17|4258.17|0
1632754490000|2021-09-27 14:54:50|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|0
1632754500000|2021-09-27 14:55:00|4259.08|4259.08|4258.93|4258.93|4259.08|4259.08|4258.93|4258.93|0
1632754510000|2021-09-27 14:55:10|4258.98|4258.98|4258.98|4258.98|4258.98|4258.98|4258.98|4258.98|0
1632754520000|2021-09-27 14:55:20|4258.68|4258.68|4258.38|4258.38|4258.68|4258.68|4258.38|4258.38|0
1632754530000|2021-09-27 14:55:30|4258.36|4258.36|4257.97|4257.97|4258.36|4258.36|4257.97|4257.97|0
1632754540000|2021-09-27 14:55:40|4258.06|4258.06|4258.36|4258.36|4258.36|4258.36|4258.06|4258.06|0
1632754550000|2021-09-27 14:55:50|4258.41|4258.41|4258.63|4258.63|4258.72|4258.72|4258.41|4258.41|0
1632754560000|2021-09-27 14:56:00|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|0
1632754580000|2021-09-27 14:56:20|4258.37|4258.37|4258.37|4258.37|4258.37|4258.37|4258.37|4258.37|0
1632754590000|2021-09-27 14:56:30|4258.25|4258.25|4258.1|4258.1|4258.25|4258.25|4257.95|4257.95|0
1632754600000|2021-09-27 14:56:40|4258.08|4258.08|4258.44|4258.44|4258.44|4258.44|4258.05|4258.05|0
1632754610000|2021-09-27 14:56:50|4258.14|4258.14|4258.29|4258.29|4258.44|4258.44|4258.14|4258.14|0
1632754620000|2021-09-27 14:57:00|4257.99|4257.99|4258.29|4258.29|4258.29|4258.29|4257.99|4257.99|0
1632754630000|2021-09-27 14:57:10|4258.6|4258.6|4259.19|4259.19|4259.19|4259.19|4258.6|4258.6|0
1632754650000|2021-09-27 14:57:30|4259.49|4259.49|4259.8|4259.8|4259.8|4259.8|4259.49|4259.49|0
1632754660000|2021-09-27 14:57:40|4260.1|4260.1|4260.29|4260.29|4260.29|4260.29|4260.1|4260.1|0
1632754670000|2021-09-27 14:57:50|4260.59|4260.59|4260.74|4260.74|4260.74|4260.74|4260.59|4260.59|0
1632754680000|2021-09-27 14:58:00|4260.44|4260.44|4259.68|4259.68|4260.44|4260.44|4259.68|4259.68|0
1632754690000|2021-09-27 14:58:10|4259.98|4259.98|4259.98|4259.98|4259.98|4259.98|4259.98|4259.98|0
1632754710000|2021-09-27 14:58:30|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|0
1632754720000|2021-09-27 14:58:40|4260.19|4260.19|4260.19|4260.19|4260.19|4260.19|4260.19|4260.19|0
1632754730000|2021-09-27 14:58:50|4259.89|4259.89|4260.11|4260.11|4260.11|4260.11|4259.89|4259.89|0
1632754740000|2021-09-27 14:59:00|4259.66|4259.66|4260|4260|4260|4260|4259.66|4259.66|0
1632754750000|2021-09-27 14:59:10|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|0
1632754760000|2021-09-27 14:59:20|4259.89|4259.89|4259.89|4259.89|4259.89|4259.89|4259.89|4259.89|0
1632754780000|2021-09-27 14:59:40|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|0
1632754790000|2021-09-27 14:59:50|4259.63|4259.63|4259.54|4259.54|4259.63|4259.63|4259.54|4259.54|0
1632754800000|2021-09-27 15:00:00|4259.84|4259.84|4259.2|4259.2|4260.01|4260.01|4259.2|4259.2|0
1632754810000|2021-09-27 15:00:10|4259.29|4259.29|4259.29|4259.29|4259.29|4259.29|4259.29|4259.29|0
1632754820000|2021-09-27 15:00:20|4259.6|4259.6|4259.21|4259.21|4259.6|4259.6|4259.12|4259.12|0
1632754830000|2021-09-27 15:00:30|4259.27|4259.27|4259.87|4259.87|4259.87|4259.87|4259.27|4259.27|0
1632754840000|2021-09-27 15:00:40|4260.17|4260.17|4260.48|4260.48|4260.48|4260.48|4260.17|4260.17|0
1632754850000|2021-09-27 15:00:50|4260.62|4260.62|4260.48|4260.48|4260.62|4260.62|4260.48|4260.48|0
1632754860000|2021-09-27 15:01:00|4260.45|4260.45|4260.75|4260.75|4260.75|4260.75|4260.45|4260.45|0
1632754880000|2021-09-27 15:01:20|4260.7|4260.7|4261.3|4261.3|4261.3|4261.3|4260.7|4260.7|0
1632754890000|2021-09-27 15:01:30|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|0
1632754900000|2021-09-27 15:01:40|4261.9|4261.9|4262.21|4262.21|4262.32|4262.32|4261.9|4261.9|0
1632754910000|2021-09-27 15:01:50|4261.91|4261.91|4262.1|4262.1|4262.7|4262.7|4261.76|4261.76|0
1632754930000|2021-09-27 15:02:10|4261.5|4261.5|4261.42|4261.42|4261.5|4261.5|4261.11|4261.11|0
1632754940000|2021-09-27 15:02:20|4261.47|4261.47|4261.72|4261.72|4261.72|4261.72|4261.42|4261.42|0
1632754950000|2021-09-27 15:02:30|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|0
1632754960000|2021-09-27 15:02:40|4261.72|4261.72|4262.02|4262.02|4262.02|4262.02|4261.72|4261.72|0
1632754970000|2021-09-27 15:02:50|4262.08|4262.08|4262.38|4262.38|4262.38|4262.38|4262.08|4262.08|0
1632754980000|2021-09-27 15:03:00|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|0
1632755000000|2021-09-27 15:03:20|4262.79|4262.79|4262.92|4262.92|4262.96|4262.96|4262.79|4262.79|0
1632755010000|2021-09-27 15:03:30|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|0
1632755020000|2021-09-27 15:03:40|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|0
1632755030000|2021-09-27 15:03:50|4263.66|4263.66|4263.91|4263.91|4263.99|4263.99|4263.51|4263.51|0
1632755040000|2021-09-27 15:04:00|4264.51|4264.51|4264.51|4264.51|4264.51|4264.51|4264.51|4264.51|0
1632755050000|2021-09-27 15:04:10|4264.21|4264.21|4264.12|4264.12|4264.21|4264.21|4263.91|4263.91|0
1632755060000|2021-09-27 15:04:20|4264.3|4264.3|4264.91|4264.91|4264.91|4264.91|4264.3|4264.3|0
1632755080000|2021-09-27 15:04:40|4264.79|4264.79|4264.4|4264.4|4264.79|4264.79|4264.4|4264.4|0
1632755090000|2021-09-27 15:04:50|4264.1|4264.1|4264.1|4264.1|4264.1|4264.1|4264.1|4264.1|0
1632755100000|2021-09-27 15:05:00|4264.4|4264.4|4264.4|4264.4|4264.4|4264.4|4264.4|4264.4|0
1632755110000|2021-09-27 15:05:10|4264.7|4264.7|4264.1|4264.1|4264.7|4264.7|4264.1|4264.1|0
1632755120000|2021-09-27 15:05:20|4264.04|4264.04|4263.71|4263.71|4264.1|4264.1|4263.71|4263.71|0
1632755140000|2021-09-27 15:05:40|4263.56|4263.56|4262.96|4262.96|4263.56|4263.56|4262.96|4262.96|0
1632755150000|2021-09-27 15:05:50|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|0
1632755160000|2021-09-27 15:06:00|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|0
1632755170000|2021-09-27 15:06:10|4261.97|4261.97|4261.9|4261.9|4261.97|4261.97|4261.8|4261.8|0
1632755180000|2021-09-27 15:06:20|4262.21|4262.21|4262.35|4262.35|4262.51|4262.51|4262.21|4262.21|0
1632755200000|2021-09-27 15:06:40|4262.66|4262.66|4262.62|4262.62|4263.07|4263.07|4262.62|4262.62|0
1632755210000|2021-09-27 15:06:50|4262.47|4262.47|4262.11|4262.11|4262.47|4262.47|4262.11|4262.11|0
1632755240000|2021-09-27 15:07:20|4262.07|4262.07|4262.41|4262.41|4262.41|4262.41|4262.07|4262.07|0
1632755250000|2021-09-27 15:07:30|4262.56|4262.56|4262.86|4262.86|4263.46|4263.46|4262.56|4262.56|0
1632755260000|2021-09-27 15:07:40|4262.81|4262.81|4263.12|4263.12|4263.12|4263.12|4262.81|4262.81|0
1632755280000|2021-09-27 15:08:00|4263.42|4263.42|4263.11|4263.11|4263.71|4263.71|4263.11|4263.11|0
1632755290000|2021-09-27 15:08:10|4262.96|4262.96|4262.51|4262.51|4262.96|4262.96|4262.51|4262.51|0
1632755300000|2021-09-27 15:08:20|4261.85|4261.85|4262.76|4262.76|4262.76|4262.76|4261.85|4261.85|0
1632755310000|2021-09-27 15:08:30|4262.87|4262.87|4262.29|4262.29|4262.89|4262.89|4262.29|4262.29|0
1632755320000|2021-09-27 15:08:40|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|0
1632755330000|2021-09-27 15:08:50|4261.84|4261.84|4261.84|4261.84|4261.84|4261.84|4261.84|4261.84|0
1632755340000|2021-09-27 15:09:00|4261.9|4261.9|4261.9|4261.9|4261.9|4261.9|4261.84|4261.84|0
1632755350000|2021-09-27 15:09:10|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|0
1632755360000|2021-09-27 15:09:20|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|0
1632755380000|2021-09-27 15:09:40|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|0
1632755400000|2021-09-27 15:10:00|4261.32|4261.32|4261.32|4261.32|4261.32|4261.32|4261.32|4261.32|0
1632755410000|2021-09-27 15:10:10|4261.62|4261.62|4262.37|4262.37|4262.37|4262.37|4261.62|4261.62|0
1632755420000|2021-09-27 15:10:20|4262.07|4262.07|4261.77|4261.77|4262.07|4262.07|4261.77|4261.77|0
1632755430000|2021-09-27 15:10:30|4261.79|4261.79|4261.19|4261.19|4261.79|4261.79|4261.19|4261.19|0
1632755450000|2021-09-27 15:10:50|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|0
1632755460000|2021-09-27 15:11:00|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|0
1632755470000|2021-09-27 15:11:10|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|0
1632755480000|2021-09-27 15:11:20|4261.69|4261.69|4262.08|4262.08|4262.08|4262.08|4261.69|4261.69|0
1632755490000|2021-09-27 15:11:30|4261.78|4261.78|4261.78|4261.78|4261.78|4261.78|4261.78|4261.78|0
1632755500000|2021-09-27 15:11:40|4262.39|4262.39|4262.54|4262.54|4262.84|4262.84|4262.39|4262.39|0
1632755510000|2021-09-27 15:11:50|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|0
1632755540000|2021-09-27 15:12:20|4263.74|4263.74|4264.04|4264.04|4264.04|4264.04|4263.74|4263.74|0
1632755550000|2021-09-27 15:12:30|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|0
1632755560000|2021-09-27 15:12:40|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|0
1632755570000|2021-09-27 15:12:50|4263.87|4263.87|4263.96|4263.96|4263.96|4263.96|4263.87|4263.87|0
1632755580000|2021-09-27 15:13:00|4263.93|4263.93|4263.91|4263.91|4263.93|4263.93|4263.91|4263.91|0
1632755590000|2021-09-27 15:13:10|4263.61|4263.61|4263.91|4263.91|4263.91|4263.91|4263.61|4263.61|0
1632755600000|2021-09-27 15:13:20|4263.87|4263.87|4263.72|4263.72|4263.87|4263.87|4263.72|4263.72|0
1632755610000|2021-09-27 15:13:30|4263.7|4263.7|4263.1|4263.1|4263.7|4263.7|4263.1|4263.1|0
1632755620000|2021-09-27 15:13:40|4263.27|4263.27|4263.21|4263.21|4263.27|4263.27|4263.21|4263.21|0
1632755630000|2021-09-27 15:13:50|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|0
1632755640000|2021-09-27 15:14:00|4263.36|4263.36|4263.45|4263.45|4263.45|4263.45|4263.36|4263.36|0
1632755650000|2021-09-27 15:14:10|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|0
1632755670000|2021-09-27 15:14:30|4263.15|4263.15|4263.1|4263.1|4263.15|4263.15|4263.1|4263.1|0
1632755680000|2021-09-27 15:14:40|4263.08|4263.08|4263.53|4263.53|4263.53|4263.53|4263.08|4263.08|0
1632755690000|2021-09-27 15:14:50|4263.51|4263.51|4263.46|4263.46|4263.51|4263.51|4263.46|4263.46|0
1632755700000|2021-09-27 15:15:00|4263.16|4263.16|4262.98|4262.98|4263.16|4263.16|4262.98|4262.98|0
1632755710000|2021-09-27 15:15:10|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|0
1632755720000|2021-09-27 15:15:20|4262.75|4262.75|4262.75|4262.75|4262.75|4262.75|4262.75|4262.75|0
1632755730000|2021-09-27 15:15:30|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|0
1632755740000|2021-09-27 15:15:40|4262.68|4262.68|4262.7|4262.7|4262.7|4262.7|4262.64|4262.64|0
1632755750000|2021-09-27 15:15:50|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|0
1632755760000|2021-09-27 15:16:00|4262.51|4262.51|4262.81|4262.81|4262.81|4262.81|4262.51|4262.51|0
1632755810000|2021-09-27 15:16:50|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|0
1632755820000|2021-09-27 15:17:00|4262.46|4262.46|4262.21|4262.21|4262.52|4262.52|4262.21|4262.21|0
1632755830000|2021-09-27 15:17:10|4262.52|4262.52|4262.56|4262.56|4262.56|4262.56|4262.52|4262.52|0
1632755850000|2021-09-27 15:17:30|4262.44|4262.44|4262.5|4262.5|4262.5|4262.5|4262.35|4262.35|0
1632755860000|2021-09-27 15:17:40|4262.2|4262.2|4262.95|4262.95|4262.95|4262.95|4262.2|4262.2|0
1632755870000|2021-09-27 15:17:50|4262.35|4262.35|4262.53|4262.53|4262.53|4262.53|4262.35|4262.35|0
1632755880000|2021-09-27 15:18:00|4262.67|4262.67|4262.49|4262.49|4262.67|4262.67|4262.37|4262.37|0
1632755890000|2021-09-27 15:18:10|4262.43|4262.43|4262.18|4262.18|4262.43|4262.43|4262.13|4262.13|0
1632755900000|2021-09-27 15:18:20|4262.79|4262.79|4262.82|4262.82|4262.82|4262.82|4262.74|4262.74|0
1632755910000|2021-09-27 15:18:30|4262.86|4262.86|4263.31|4263.31|4263.31|4263.31|4262.86|4262.86|0
1632755920000|2021-09-27 15:18:40|4263.25|4263.25|4263.2|4263.2|4263.25|4263.25|4263.2|4263.2|0
1632755930000|2021-09-27 15:18:50|4262.9|4262.9|4262.88|4262.88|4262.9|4262.9|4262.88|4262.88|0
1632755940000|2021-09-27 15:19:00|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|0
1632755950000|2021-09-27 15:19:10|4262.97|4262.97|4262.9|4262.9|4262.97|4262.97|4262.9|4262.9|0
1632755960000|2021-09-27 15:19:20|4262.88|4262.88|4262.79|4262.79|4262.88|4262.88|4262.79|4262.79|0
1632755970000|2021-09-27 15:19:30|4263.09|4263.09|4264.15|4264.15|4264.15|4264.15|4263.09|4263.09|0
1632755980000|2021-09-27 15:19:40|4264.29|4264.29|4264.47|4264.47|4264.47|4264.47|4264.29|4264.29|0
1632755990000|2021-09-27 15:19:50|4264.42|4264.42|4264.42|4264.42|4264.42|4264.42|4264.11|4264.11|0
1632756000000|2021-09-27 15:20:00|4264.46|4264.46|4264.11|4264.11|4264.46|4264.46|4264.11|4264.11|0
1632756010000|2021-09-27 15:20:10|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|0
1632756020000|2021-09-27 15:20:20|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|0
1632756040000|2021-09-27 15:20:40|4263.98|4263.98|4263.19|4263.19|4263.98|4263.98|4263.19|4263.19|0
1632756050000|2021-09-27 15:20:50|4263.1|4263.1|4263.19|4263.19|4263.19|4263.19|4263.1|4263.1|0
1632756060000|2021-09-27 15:21:00|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|0
1632756070000|2021-09-27 15:21:10|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|0
1632756080000|2021-09-27 15:21:20|4262.95|4262.95|4262.91|4262.91|4262.95|4262.95|4262.91|4262.91|0
1632756090000|2021-09-27 15:21:30|4262.97|4262.97|4262.66|4262.66|4262.97|4262.97|4262.66|4262.66|0
1632756100000|2021-09-27 15:21:40|4262.61|4262.61|4262.64|4262.64|4262.64|4262.64|4262.55|4262.55|0
1632756120000|2021-09-27 15:22:00|4262.44|4262.44|4262.13|4262.13|4262.44|4262.44|4262.13|4262.13|0
1632756130000|2021-09-27 15:22:10|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|0
1632756140000|2021-09-27 15:22:20|4262.1|4262.1|4261.56|4261.56|4262.1|4262.1|4261.56|4261.56|0
1632756150000|2021-09-27 15:22:30|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|0
1632756160000|2021-09-27 15:22:40|4261.7|4261.7|4261.76|4261.76|4261.76|4261.76|4261.7|4261.7|0
1632756170000|2021-09-27 15:22:50|4261.81|4261.81|4261.83|4261.83|4261.83|4261.83|4261.81|4261.81|0
1632756180000|2021-09-27 15:23:00|4261.53|4261.53|4261.03|4261.03|4261.53|4261.53|4261.03|4261.03|0
1632756190000|2021-09-27 15:23:10|4260.94|4260.94|4260.89|4260.89|4261.04|4261.04|4260.89|4260.89|0
1632756200000|2021-09-27 15:23:20|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|0
1632756220000|2021-09-27 15:23:40|4261|4261|4260.71|4260.71|4261|4261|4260.71|4260.71|0
1632756230000|2021-09-27 15:23:50|4260.68|4260.68|4260.44|4260.44|4260.68|4260.68|4260.38|4260.38|0
1632756240000|2021-09-27 15:24:00|4260.14|4260.14|4259.85|4259.85|4260.14|4260.14|4259.64|4259.64|0
1632756250000|2021-09-27 15:24:10|4259.94|4259.94|4259.94|4259.94|4259.94|4259.94|4259.94|4259.94|0
1632756260000|2021-09-27 15:24:20|4260.23|4260.23|4260.18|4260.18|4260.38|4260.38|4260.18|4260.18|0
1632756270000|2021-09-27 15:24:30|4260.03|4260.03|4260.39|4260.39|4260.83|4260.83|4259.94|4259.94|0
1632756290000|2021-09-27 15:24:50|4260.54|4260.54|4261.16|4261.16|4261.16|4261.16|4260.54|4260.54|0
1632756300000|2021-09-27 15:25:00|4261.01|4261.01|4260.86|4260.86|4261.16|4261.16|4260.86|4260.86|0
1632756310000|2021-09-27 15:25:10|4260.89|4260.89|4260.6|4260.6|4260.89|4260.89|4259.89|4259.89|0
1632756320000|2021-09-27 15:25:20|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|0
1632756330000|2021-09-27 15:25:30|4260.34|4260.34|4260.43|4260.43|4260.43|4260.43|4260.34|4260.34|0
1632756340000|2021-09-27 15:25:40|4260.28|4260.28|4260.23|4260.23|4260.28|4260.28|4260.23|4260.23|0
1632756360000|2021-09-27 15:26:00|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|0
1632756370000|2021-09-27 15:26:10|4260.23|4260.23|4260.23|4260.23|4260.23|4260.23|4260.23|4260.23|0
1632756380000|2021-09-27 15:26:20|4260.25|4260.25|4260.27|4260.27|4260.27|4260.27|4260.25|4260.25|0
1632756390000|2021-09-27 15:26:30|4260.57|4260.57|4261.18|4261.18|4261.18|4261.18|4260.57|4260.57|0
1632756400000|2021-09-27 15:26:40|4261.48|4261.48|4261.51|4261.51|4261.51|4261.51|4261.43|4261.43|0
1632756410000|2021-09-27 15:26:50|4261.45|4261.45|4261.31|4261.31|4261.45|4261.45|4261.31|4261.31|0
1632756420000|2021-09-27 15:27:00|4261|4261|4261|4261|4261|4261|4261|4261|0
1632756430000|2021-09-27 15:27:10|4260.86|4260.86|4260.35|4260.35|4260.86|4260.86|4260.35|4260.35|0
1632756440000|2021-09-27 15:27:20|4260.2|4260.2|4260.09|4260.09|4260.2|4260.2|4260.09|4260.09|0
1632756450000|2021-09-27 15:27:30|4259.18|4259.18|4258.88|4258.88|4259.18|4259.18|4258.88|4258.88|0
1632756460000|2021-09-27 15:27:40|4258.79|4258.79|4258.55|4258.55|4258.79|4258.79|4258.55|4258.55|0
1632756470000|2021-09-27 15:27:50|4258.49|4258.49|4259.05|4259.05|4259.05|4259.05|4258.45|4258.45|0
1632756480000|2021-09-27 15:28:00|4258.87|4258.87|4258.87|4258.87|4258.87|4258.87|4258.87|4258.87|0
1632756490000|2021-09-27 15:28:10|4258.78|4258.78|4258.9|4258.9|4258.9|4258.9|4258.78|4258.78|0
1632756500000|2021-09-27 15:28:20|4259.05|4259.05|4258.74|4258.74|4259.05|4259.05|4258.74|4258.74|0
1632756510000|2021-09-27 15:28:30|4259.05|4259.05|4259.25|4259.25|4259.25|4259.25|4259.05|4259.05|0
1632756520000|2021-09-27 15:28:40|4258.95|4258.95|4258.56|4258.56|4259.46|4259.46|4258.56|4258.56|0
1632756530000|2021-09-27 15:28:50|4258.86|4258.86|4259.36|4259.36|4259.76|4259.76|4258.81|4258.81|0
1632756540000|2021-09-27 15:29:00|4259.51|4259.51|4258.81|4258.81|4259.61|4259.61|4258.51|4258.51|0
1632756550000|2021-09-27 15:29:10|4258.87|4258.87|4258.53|4258.53|4259.02|4259.02|4258.36|4258.36|0
1632756560000|2021-09-27 15:29:20|4258.5|4258.5|4257.36|4257.36|4258.5|4258.5|4257.22|4257.22|0
1632756570000|2021-09-27 15:29:30|4257.67|4257.67|4258.45|4258.45|4259.17|4259.17|4257.22|4257.22|0
1632756580000|2021-09-27 15:29:40|4258.41|4258.41|4258.19|4258.19|4258.45|4258.45|4257.98|4257.98|0
1632756590000|2021-09-27 15:29:50|4258.23|4258.23|4257.37|4257.37|4258.23|4258.23|4257.37|4257.37|0
1632813300000|2021-09-28 07:15:00|4264.42|4264.42|4263.89|4263.89|4264.42|4264.42|4263.89|4263.89|0
1632813310000|2021-09-28 07:15:10|4263.83|4263.83|4263.92|4263.92|4264.01|4264.01|4263.83|4263.83|0
1632813320000|2021-09-28 07:15:20|4264.03|4264.03|4263.11|4263.11|4264.03|4264.03|4263.11|4263.11|0
1632813330000|2021-09-28 07:15:30|4263.05|4263.05|4262.87|4262.87|4263.05|4263.05|4262.87|4262.87|0
1632813340000|2021-09-28 07:15:40|4262.84|4262.84|4263.23|4263.23|4263.23|4263.23|4262.84|4262.84|0
1632813350000|2021-09-28 07:15:50|4262.93|4262.93|4261.09|4261.09|4262.97|4262.97|4261.09|4261.09|0
1632813360000|2021-09-28 07:16:00|4261.24|4261.24|4261.13|4261.13|4261.25|4261.25|4260.94|4260.94|0
1632813370000|2021-09-28 07:16:10|4260.53|4260.53|4260.06|4260.06|4260.53|4260.53|4260.06|4260.06|0
1632813380000|2021-09-28 07:16:20|4260.12|4260.12|4258.62|4258.62|4260.12|4260.12|4258.62|4258.62|0
1632813390000|2021-09-28 07:16:30|4258.02|4258.02|4258.05|4258.05|4258.05|4258.05|4257.9|4257.9|0
1632813400000|2021-09-28 07:16:40|4258.65|4258.65|4259.56|4259.56|4259.56|4259.56|4258.65|4258.65|0
1632813410000|2021-09-28 07:16:50|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|0
1632813420000|2021-09-28 07:17:00|4259.79|4259.79|4260.49|4260.49|4260.49|4260.49|4259.79|4259.79|0
1632813430000|2021-09-28 07:17:10|4260.4|4260.4|4260.31|4260.31|4260.4|4260.4|4260.01|4260.01|0
1632813440000|2021-09-28 07:17:20|4260.46|4260.46|4260.46|4260.46|4260.46|4260.46|4260.46|4260.46|0
1632813450000|2021-09-28 07:17:30|4260.15|4260.15|4259.85|4259.85|4260.15|4260.15|4259.85|4259.85|0
1632813460000|2021-09-28 07:17:40|4258.35|4258.35|4258.56|4258.56|4258.65|4258.65|4258.35|4258.35|0
1632813470000|2021-09-28 07:17:50|4259.16|4259.16|4259.6|4259.6|4259.6|4259.6|4259.16|4259.16|0
1632813480000|2021-09-28 07:18:00|4259.9|4259.9|4260.19|4260.19|4260.79|4260.79|4259.6|4259.6|0
1632813490000|2021-09-28 07:18:10|4260.07|4260.07|4259.06|4259.06|4260.07|4260.07|4259.06|4259.06|0
1632813500000|2021-09-28 07:18:20|4259.21|4259.21|4258.71|4258.71|4259.21|4259.21|4258|4258|0
1632813510000|2021-09-28 07:18:30|4259.01|4259.01|4258.89|4258.89|4259.49|4259.49|4258.89|4258.89|0
1632813520000|2021-09-28 07:18:40|4258.58|4258.58|4258.71|4258.71|4259.39|4259.39|4258.58|4258.58|0
1632813530000|2021-09-28 07:18:50|4257.81|4257.81|4256.34|4256.34|4257.81|4257.81|4256.34|4256.34|0
1632813540000|2021-09-28 07:19:00|4257.25|4257.25|4258.01|4258.01|4258.01|4258.01|4257.25|4257.25|0
1632813550000|2021-09-28 07:19:10|4257.96|4257.96|4257.89|4257.89|4258.3|4258.3|4257.71|4257.71|0
1632813560000|2021-09-28 07:19:20|4257.65|4257.65|4256.75|4256.75|4257.65|4257.65|4256.75|4256.75|0
1632813570000|2021-09-28 07:19:30|4256.84|4256.84|4256.84|4256.84|4256.84|4256.84|4256.84|4256.84|0
1632813580000|2021-09-28 07:19:40|4256.75|4256.75|4257.05|4257.05|4257.05|4257.05|4256.75|4256.75|0
1632813590000|2021-09-28 07:19:50|4256.96|4256.96|4256.75|4256.75|4257.05|4257.05|4256.75|4256.75|0
1632813600000|2021-09-28 07:20:00|4256.63|4256.63|4255.12|4255.12|4256.63|4256.63|4255.12|4255.12|0
1632813610000|2021-09-28 07:20:10|4255.01|4255.01|4254.61|4254.61|4255.07|4255.07|4254.51|4254.51|0
1632813620000|2021-09-28 07:20:20|4254.91|4254.91|4254.85|4254.85|4254.91|4254.91|4254.85|4254.85|0
1632813630000|2021-09-28 07:20:30|4254.8|4254.8|4254.62|4254.62|4254.8|4254.8|4254.62|4254.62|0
1632813640000|2021-09-28 07:20:40|4254.54|4254.54|4253.66|4253.66|4254.69|4254.69|4253.51|4253.51|0
1632813650000|2021-09-28 07:20:50|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|0
1632813660000|2021-09-28 07:21:00|4254.01|4254.01|4253.13|4253.13|4254.03|4254.03|4252.82|4252.82|0
1632813670000|2021-09-28 07:21:10|4252.98|4252.98|4253.88|4253.88|4253.88|4253.88|4252.98|4252.98|0
1632813680000|2021-09-28 07:21:20|4254.18|4254.18|4255.28|4255.28|4255.28|4255.28|4254.18|4254.18|0
1632813690000|2021-09-28 07:21:30|4254.98|4254.98|4254.23|4254.23|4254.98|4254.98|4254.23|4254.23|0
1632813700000|2021-09-28 07:21:40|4254.83|4254.83|4255.58|4255.58|4255.58|4255.58|4254.83|4254.83|0
1632813710000|2021-09-28 07:21:50|4255.49|4255.49|4255.34|4255.34|4255.79|4255.79|4255.34|4255.34|0
1632813720000|2021-09-28 07:22:00|4255.48|4255.48|4255.48|4255.48|4255.57|4255.57|4255.48|4255.48|0
1632813730000|2021-09-28 07:22:10|4255.18|4255.18|4255.48|4255.48|4255.48|4255.48|4255.18|4255.18|0
1632813740000|2021-09-28 07:22:20|4255.63|4255.63|4256.83|4256.83|4256.83|4256.83|4255.63|4255.63|0
1632813750000|2021-09-28 07:22:30|4256.68|4256.68|4257.01|4257.01|4257.01|4257.01|4256.57|4256.57|0
1632813760000|2021-09-28 07:22:40|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|0
1632813770000|2021-09-28 07:22:50|4256.96|4256.96|4256.9|4256.9|4256.96|4256.96|4256.9|4256.9|0
1632813780000|2021-09-28 07:23:00|4258.11|4258.11|4259.1|4259.1|4259.1|4259.1|4258.11|4258.11|0
1632813790000|2021-09-28 07:23:10|4258.5|4258.5|4258.86|4258.86|4259.16|4259.16|4258.5|4258.5|0
1632813800000|2021-09-28 07:23:20|4258.26|4258.26|4258.2|4258.2|4258.26|4258.26|4258.2|4258.2|0
1632813810000|2021-09-28 07:23:30|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|0
1632813820000|2021-09-28 07:23:40|4258.12|4258.12|4258.39|4258.39|4258.42|4258.42|4258.09|4258.09|0
1632813830000|2021-09-28 07:23:50|4258.45|4258.45|4258.9|4258.9|4259.5|4259.5|4258.45|4258.45|0
1632813860000|2021-09-28 07:24:20|4258.84|4258.84|4260.18|4260.18|4260.18|4260.18|4258.84|4258.84|0
1632813870000|2021-09-28 07:24:30|4259.89|4259.89|4259.89|4259.89|4259.89|4259.89|4259.89|4259.89|0
1632813880000|2021-09-28 07:24:40|4259.98|4259.98|4260.67|4260.67|4260.67|4260.67|4259.98|4259.98|0
1632813890000|2021-09-28 07:24:50|4260.78|4260.78|4261.14|4261.14|4261.14|4261.14|4260.78|4260.78|0
1632813900000|2021-09-28 07:25:00|4261.09|4261.09|4260.28|4260.28|4261.14|4261.14|4260.28|4260.28|0
1632813910000|2021-09-28 07:25:10|4259.68|4259.68|4259.81|4259.81|4259.98|4259.98|4259.68|4259.68|0
1632813920000|2021-09-28 07:25:20|4259.5|4259.5|4259.55|4259.55|4259.59|4259.59|4258.64|4258.64|0
1632813930000|2021-09-28 07:25:30|4258.64|4258.64|4258.33|4258.33|4258.66|4258.66|4258.33|4258.33|0
1632813940000|2021-09-28 07:25:40|4258.22|4258.22|4256.91|4256.91|4258.22|4258.22|4256.78|4256.78|0
1632813950000|2021-09-28 07:25:50|4256.83|4256.83|4255.94|4255.94|4256.91|4256.91|4255.94|4255.94|0
1632813960000|2021-09-28 07:26:00|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|0
1632813970000|2021-09-28 07:26:10|4255.85|4255.85|4254.96|4254.96|4255.97|4255.97|4254.96|4254.96|0
1632813980000|2021-09-28 07:26:20|4255.01|4255.01|4254.35|4254.35|4255.01|4255.01|4254.35|4254.35|0
1632813990000|2021-09-28 07:26:30|4253.75|4253.75|4253.21|4253.21|4253.75|4253.75|4253.21|4253.21|0
1632814000000|2021-09-28 07:26:40|4252.31|4252.31|4253.27|4253.27|4253.36|4253.36|4252.31|4252.31|0
1632814010000|2021-09-28 07:26:50|4253.18|4253.18|4253.09|4253.09|4253.18|4253.18|4253.09|4253.09|0
1632814020000|2021-09-28 07:27:00|4253.04|4253.04|4252.8|4252.8|4253.04|4253.04|4252.8|4252.8|0
1632814030000|2021-09-28 07:27:10|4252.5|4252.5|4252.44|4252.44|4252.5|4252.5|4252.39|4252.39|0
1632814040000|2021-09-28 07:27:20|4252.59|4252.59|4252.44|4252.44|4252.59|4252.59|4252.44|4252.44|0
1632814050000|2021-09-28 07:27:30|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|0
1632814060000|2021-09-28 07:27:40|4252.33|4252.33|4252.33|4252.33|4252.33|4252.33|4252.33|4252.33|0
1632814070000|2021-09-28 07:27:50|4251.12|4251.12|4251.12|4251.12|4251.12|4251.12|4251.12|4251.12|0
1632814080000|2021-09-28 07:28:00|4251.43|4251.43|4251.78|4251.78|4251.78|4251.78|4251.43|4251.43|0
1632814100000|2021-09-28 07:28:20|4250.58|4250.58|4250.73|4250.73|4250.73|4250.73|4250.58|4250.58|0
1632814110000|2021-09-28 07:28:30|4250.43|4250.43|4250.89|4250.89|4250.89|4250.89|4250.28|4250.28|0
1632814120000|2021-09-28 07:28:40|4250.72|4250.72|4250.72|4250.72|4250.72|4250.72|4250.72|4250.72|0
1632814130000|2021-09-28 07:28:50|4251.32|4251.32|4251.32|4251.32|4251.32|4251.32|4251.32|4251.32|0
1632814140000|2021-09-28 07:29:00|4251.2|4251.2|4248.54|4248.54|4251.2|4251.2|4248.54|4248.54|0
1632814150000|2021-09-28 07:29:10|4248.51|4248.51|4248.51|4248.51|4248.51|4248.51|4248.51|4248.51|0
1632814160000|2021-09-28 07:29:20|4248.21|4248.21|4248.73|4248.73|4248.73|4248.73|4247.83|4247.83|0
1632814180000|2021-09-28 07:29:40|4248.78|4248.78|4248.82|4248.82|4249.08|4249.08|4248.78|4248.78|0
1632814190000|2021-09-28 07:29:50|4248.91|4248.91|4249.2|4249.2|4249.2|4249.2|4248.82|4248.82|0
1632814200000|2021-09-28 07:30:00|4249.11|4249.11|4248.38|4248.38|4249.11|4249.11|4247.99|4247.99|0
1632814210000|2021-09-28 07:30:10|4248.29|4248.29|4248.04|4248.04|4248.29|4248.29|4247.9|4247.9|0
1632814220000|2021-09-28 07:30:20|4247.9|4247.9|4248.45|4248.45|4248.45|4248.45|4247.54|4247.54|0
1632814230000|2021-09-28 07:30:30|4248.28|4248.28|4247.77|4247.77|4248.28|4248.28|4247.47|4247.47|0
1632814240000|2021-09-28 07:30:40|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|0
1632814250000|2021-09-28 07:30:50|4248.58|4248.58|4249.48|4249.48|4249.48|4249.48|4248.58|4248.58|0
1632814260000|2021-09-28 07:31:00|4249.32|4249.32|4249.5|4249.5|4249.5|4249.5|4249.32|4249.32|0
1632814270000|2021-09-28 07:31:10|4249.8|4249.8|4250.49|4250.49|4250.49|4250.49|4249.8|4249.8|0
1632814280000|2021-09-28 07:31:20|4250.31|4250.31|4249.67|4249.67|4250.31|4250.31|4249.67|4249.67|0
1632814300000|2021-09-28 07:31:40|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|0
1632814310000|2021-09-28 07:31:50|4249.78|4249.78|4249.03|4249.03|4249.78|4249.78|4249.03|4249.03|0
1632814320000|2021-09-28 07:32:00|4249.17|4249.17|4248.42|4248.42|4249.17|4249.17|4248.42|4248.42|0
1632814330000|2021-09-28 07:32:10|4248.51|4248.51|4248.51|4248.51|4248.51|4248.51|4248.51|4248.51|0
1632814340000|2021-09-28 07:32:20|4248.56|4248.56|4249.17|4249.17|4249.17|4249.17|4248.56|4248.56|0
1632814350000|2021-09-28 07:32:30|4249.47|4249.47|4250.39|4250.39|4250.39|4250.39|4249.47|4249.47|0
1632814360000|2021-09-28 07:32:40|4249.79|4249.79|4250.63|4250.63|4250.63|4250.63|4249.79|4249.79|0
1632814370000|2021-09-28 07:32:50|4250.78|4250.78|4250.63|4250.63|4250.78|4250.78|4250.63|4250.63|0
1632814380000|2021-09-28 07:33:00|4250.61|4250.61|4250.31|4250.31|4250.61|4250.61|4250.31|4250.31|0
1632814390000|2021-09-28 07:33:10|4250.16|4250.16|4251.1|4251.1|4251.1|4251.1|4250.16|4250.16|0
1632814400000|2021-09-28 07:33:20|4250.8|4250.8|4251.04|4251.04|4251.04|4251.04|4250.13|4250.13|0
1632814410000|2021-09-28 07:33:30|4251.13|4251.13|4251.09|4251.09|4251.13|4251.13|4251.09|4251.09|0
1632814420000|2021-09-28 07:33:40|4251.03|4251.03|4251.03|4251.03|4251.03|4251.03|4251.03|4251.03|0
1632814430000|2021-09-28 07:33:50|4251.33|4251.33|4251.03|4251.03|4251.33|4251.33|4251.03|4251.03|0
1632814440000|2021-09-28 07:34:00|4251.33|4251.33|4251.33|4251.33|4251.33|4251.33|4251.33|4251.33|0
1632814450000|2021-09-28 07:34:10|4250.73|4250.73|4250.2|4250.2|4250.9|4250.9|4249.9|4249.9|0
1632814460000|2021-09-28 07:34:20|4250.5|4250.5|4250.5|4250.5|4250.5|4250.5|4250.5|4250.5|0
1632814470000|2021-09-28 07:34:30|4250.2|4250.2|4250.22|4250.22|4250.22|4250.22|4250.2|4250.2|0
1632814490000|2021-09-28 07:34:50|4250.34|4250.34|4251.03|4251.03|4251.18|4251.18|4250.34|4250.34|0
1632814500000|2021-09-28 07:35:00|4250.88|4250.88|4250.58|4250.58|4250.88|4250.88|4250.58|4250.58|0
1632814510000|2021-09-28 07:35:10|4250.88|4250.88|4250.88|4250.88|4250.88|4250.88|4250.88|4250.88|0
1632814520000|2021-09-28 07:35:20|4251|4251|4251|4251|4251.09|4251.09|4251|4251|0
1632814530000|2021-09-28 07:35:30|4250.92|4250.92|4251.64|4251.64|4251.64|4251.64|4250.74|4250.74|0
1632814550000|2021-09-28 07:35:50|4251.34|4251.34|4251.94|4251.94|4251.94|4251.94|4251.04|4251.04|0
1632814560000|2021-09-28 07:36:00|4252.03|4252.03|4252.16|4252.16|4252.16|4252.16|4251.99|4251.99|0
1632814570000|2021-09-28 07:36:10|4252.08|4252.08|4252.08|4252.08|4252.08|4252.08|4252.08|4252.08|0
1632814580000|2021-09-28 07:36:20|4252.36|4252.36|4253.29|4253.29|4253.29|4253.29|4252.36|4252.36|0
1632814590000|2021-09-28 07:36:30|4253.59|4253.59|4253.16|4253.16|4253.76|4253.76|4253.16|4253.16|0
1632814600000|2021-09-28 07:36:40|4253.46|4253.46|4253.75|4253.75|4253.75|4253.75|4253.46|4253.46|0
1632814610000|2021-09-28 07:36:50|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|0
1632814620000|2021-09-28 07:37:00|4253.91|4253.91|4254.35|4254.35|4254.35|4254.35|4253.91|4253.91|0
1632814630000|2021-09-28 07:37:10|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|0
1632814640000|2021-09-28 07:37:20|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|0
1632814650000|2021-09-28 07:37:30|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|0
1632814660000|2021-09-28 07:37:40|4255.26|4255.26|4255.86|4255.86|4255.86|4255.86|4255.26|4255.26|0
1632814670000|2021-09-28 07:37:50|4256.46|4256.46|4254.74|4254.74|4256.46|4256.46|4254.51|4254.51|0
1632814680000|2021-09-28 07:38:00|4255.04|4255.04|4255.86|4255.86|4255.86|4255.86|4255.04|4255.04|0
1632814690000|2021-09-28 07:38:10|4255.95|4255.95|4256.25|4256.25|4256.25|4256.25|4255.95|4255.95|0
1632814700000|2021-09-28 07:38:20|4256.16|4256.16|4256.16|4256.16|4256.16|4256.16|4256.16|4256.16|0
1632814710000|2021-09-28 07:38:30|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|0
1632814720000|2021-09-28 07:38:40|4255.77|4255.77|4255.1|4255.1|4255.77|4255.77|4255.1|4255.1|0
1632814730000|2021-09-28 07:38:50|4254.65|4254.65|4253.98|4253.98|4254.65|4254.65|4253.83|4253.83|0
1632814740000|2021-09-28 07:39:00|4253.83|4253.83|4253.27|4253.27|4253.83|4253.83|4253.23|4253.23|0
1632814750000|2021-09-28 07:39:10|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|0
1632814760000|2021-09-28 07:39:20|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|0
1632814780000|2021-09-28 07:39:40|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|0
1632814790000|2021-09-28 07:39:50|4254.54|4254.54|4254.7|4254.7|4255.14|4255.14|4254.4|4254.4|0
1632814800000|2021-09-28 07:40:00|4254.75|4254.75|4254.35|4254.35|4254.75|4254.75|4254.35|4254.35|0
1632814810000|2021-09-28 07:40:10|4254.27|4254.27|4253.08|4253.08|4254.27|4254.27|4252.78|4252.78|0
1632814820000|2021-09-28 07:40:20|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|0
1632814830000|2021-09-28 07:40:30|4252.69|4252.69|4252.39|4252.39|4252.69|4252.69|4252.39|4252.39|0
1632814840000|2021-09-28 07:40:40|4252.69|4252.69|4252.74|4252.74|4252.96|4252.96|4252.6|4252.6|0
1632814850000|2021-09-28 07:40:50|4252.65|4252.65|4252.35|4252.35|4252.65|4252.65|4252.35|4252.35|0
1632814860000|2021-09-28 07:41:00|4252.52|4252.52|4254.26|4254.26|4254.26|4254.26|4252.52|4252.52|0
1632814870000|2021-09-28 07:41:10|4254.17|4254.17|4255.36|4255.36|4255.36|4255.36|4253.87|4253.87|0
1632814880000|2021-09-28 07:41:20|4255.32|4255.32|4255.43|4255.43|4255.43|4255.43|4255.32|4255.32|0
1632814890000|2021-09-28 07:41:30|4255.46|4255.46|4255|4255|4255.46|4255.46|4255|4255|0
1632814900000|2021-09-28 07:41:40|4254.95|4254.95|4255.25|4255.25|4255.55|4255.55|4254.95|4254.95|0
1632814910000|2021-09-28 07:41:50|4255.14|4255.14|4254.79|4254.79|4255.14|4255.14|4254.79|4254.79|0
1632814920000|2021-09-28 07:42:00|4254.64|4254.64|4254.58|4254.58|4254.64|4254.64|4254.56|4254.56|0
1632814930000|2021-09-28 07:42:10|4254.43|4254.43|4254.13|4254.13|4254.43|4254.43|4254.13|4254.13|0
1632814940000|2021-09-28 07:42:20|4253.68|4253.68|4254.12|4254.12|4254.14|4254.14|4253.54|4253.54|0
1632814950000|2021-09-28 07:42:30|4254.03|4254.03|4254.03|4254.03|4254.03|4254.03|4254.03|4254.03|0
1632814960000|2021-09-28 07:42:40|4254.21|4254.21|4254.12|4254.12|4254.21|4254.21|4254.12|4254.12|0
1632814970000|2021-09-28 07:42:50|4254.43|4254.43|4255.03|4255.03|4255.03|4255.03|4254.43|4254.43|0
1632814980000|2021-09-28 07:43:00|4255.18|4255.18|4255.03|4255.03|4255.18|4255.18|4255.03|4255.03|0
1632814990000|2021-09-28 07:43:10|4255.12|4255.12|4255.32|4255.32|4255.32|4255.32|4255.12|4255.12|0
1632815000000|2021-09-28 07:43:20|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|0
1632815010000|2021-09-28 07:43:30|4255.23|4255.23|4255.32|4255.32|4255.32|4255.32|4255.23|4255.23|0
1632815020000|2021-09-28 07:43:40|4255.62|4255.62|4255.62|4255.62|4255.62|4255.62|4255.62|4255.62|0
1632815030000|2021-09-28 07:43:50|4255.92|4255.92|4256.16|4256.16|4256.22|4256.22|4255.92|4255.92|0
1632815050000|2021-09-28 07:44:10|4257.07|4257.07|4256.78|4256.78|4257.07|4257.07|4256.78|4256.78|0
1632815060000|2021-09-28 07:44:20|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|0
1632815070000|2021-09-28 07:44:30|4256.6|4256.6|4256.69|4256.69|4256.69|4256.69|4256.6|4256.6|0
1632815090000|2021-09-28 07:44:50|4256.39|4256.39|4256.39|4256.39|4256.39|4256.39|4256.39|4256.39|0
1632815100000|2021-09-28 07:45:00|4256.24|4256.24|4255.16|4255.16|4256.24|4256.24|4255.16|4255.16|0
1632815110000|2021-09-28 07:45:10|4254.86|4254.86|4255.3|4255.3|4255.3|4255.3|4254.86|4254.86|0
1632815130000|2021-09-28 07:45:30|4256.51|4256.51|4255.91|4255.91|4256.51|4256.51|4255.91|4255.91|0
1632815140000|2021-09-28 07:45:40|4255.61|4255.61|4255.52|4255.52|4256.21|4256.21|4255.3|4255.3|0
1632815150000|2021-09-28 07:45:50|4254.91|4254.91|4255.42|4255.42|4255.73|4255.73|4254.91|4254.91|0
1632815160000|2021-09-28 07:46:00|4255.73|4255.73|4255.93|4255.93|4255.98|4255.98|4255.73|4255.73|0
1632815170000|2021-09-28 07:46:10|4255.75|4255.75|4257.12|4257.12|4257.12|4257.12|4255.75|4255.75|0
1632815180000|2021-09-28 07:46:20|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|0
1632815190000|2021-09-28 07:46:30|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|0
1632815200000|2021-09-28 07:46:40|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|0
1632815220000|2021-09-28 07:47:00|4257.19|4257.19|4256.59|4256.59|4257.19|4257.19|4256.59|4256.59|0
1632815240000|2021-09-28 07:47:20|4255.68|4255.68|4254.81|4254.81|4255.68|4255.68|4254.81|4254.81|0
1632815250000|2021-09-28 07:47:30|4254.72|4254.72|4255.33|4255.33|4255.33|4255.33|4254.72|4254.72|0
1632815270000|2021-09-28 07:47:50|4255.41|4255.41|4255.24|4255.24|4255.41|4255.41|4255.24|4255.24|0
1632815280000|2021-09-28 07:48:00|4255.18|4255.18|4255.48|4255.48|4255.57|4255.57|4255.18|4255.18|0
1632815290000|2021-09-28 07:48:10|4255.78|4255.78|4256.67|4256.67|4256.67|4256.67|4255.78|4255.78|0
1632815300000|2021-09-28 07:48:20|4256.52|4256.52|4256.53|4256.53|4256.53|4256.53|4255.93|4255.93|0
1632815310000|2021-09-28 07:48:30|4256.62|4256.62|4256.57|4256.57|4256.62|4256.62|4256.53|4256.53|0
1632815320000|2021-09-28 07:48:40|4256.48|4256.48|4256.3|4256.3|4256.48|4256.48|4256.3|4256.3|0
1632815330000|2021-09-28 07:48:50|4256.48|4256.48|4257.4|4257.4|4257.4|4257.4|4256.48|4256.48|0
1632815340000|2021-09-28 07:49:00|4257.31|4257.31|4257.49|4257.49|4257.49|4257.49|4257.31|4257.31|0
1632815350000|2021-09-28 07:49:10|4257.2|4257.2|4257.1|4257.1|4257.2|4257.2|4256.89|4256.89|0
1632815360000|2021-09-28 07:49:20|4257.7|4257.7|4257.41|4257.41|4257.7|4257.7|4257.41|4257.41|0
1632815380000|2021-09-28 07:49:40|4257.71|4257.71|4257.11|4257.11|4257.71|4257.71|4257.11|4257.11|0
1632815390000|2021-09-28 07:49:50|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|0
1632815400000|2021-09-28 07:50:00|4257.28|4257.28|4256.98|4256.98|4257.28|4257.28|4256.89|4256.89|0
1632815410000|2021-09-28 07:50:10|4257.07|4257.07|4256.24|4256.24|4257.07|4257.07|4256.24|4256.24|0
1632815420000|2021-09-28 07:50:20|4255.19|4255.19|4254.74|4254.74|4255.19|4255.19|4254.74|4254.74|0
1632815430000|2021-09-28 07:50:30|4254.81|4254.81|4254.77|4254.77|4254.81|4254.81|4254.77|4254.77|0
1632815450000|2021-09-28 07:50:50|4255.37|4255.37|4254.89|4254.89|4255.37|4255.37|4254.89|4254.89|0
1632815460000|2021-09-28 07:51:00|4254.59|4254.59|4255.64|4255.64|4255.79|4255.79|4254.59|4254.59|0
1632815470000|2021-09-28 07:51:10|4255.73|4255.73|4255.64|4255.64|4255.82|4255.82|4255.64|4255.64|0
1632815480000|2021-09-28 07:51:20|4255.82|4255.82|4255.77|4255.77|4255.82|4255.82|4255.77|4255.77|0
1632815490000|2021-09-28 07:51:30|4255.94|4255.94|4255.86|4255.86|4255.94|4255.94|4255.86|4255.86|0
1632815500000|2021-09-28 07:51:40|4256.08|4256.08|4257.04|4257.04|4257.04|4257.04|4256.08|4256.08|0
1632815520000|2021-09-28 07:52:00|4257.02|4257.02|4257.02|4257.02|4257.02|4257.02|4257.02|4257.02|0
1632815530000|2021-09-28 07:52:10|4257.04|4257.04|4255.97|4255.97|4257.04|4257.04|4255.97|4255.97|0
1632815550000|2021-09-28 07:52:30|4255.89|4255.89|4255.41|4255.41|4255.89|4255.89|4255.41|4255.41|0
1632815560000|2021-09-28 07:52:40|4255.43|4255.43|4255.43|4255.43|4255.48|4255.48|4255.43|4255.43|0
1632815570000|2021-09-28 07:52:50|4255.51|4255.51|4255.52|4255.52|4255.52|4255.52|4255.29|4255.29|0
1632815580000|2021-09-28 07:53:00|4255.43|4255.43|4255.43|4255.43|4255.43|4255.43|4255.43|4255.43|0
1632815590000|2021-09-28 07:53:10|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|0
1632815600000|2021-09-28 07:53:20|4255.17|4255.17|4254.82|4254.82|4255.17|4255.17|4254.82|4254.82|0
1632815610000|2021-09-28 07:53:30|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|0
1632815620000|2021-09-28 07:53:40|4254.95|4254.95|4254.3|4254.3|4255.04|4255.04|4254|4254|0
1632815630000|2021-09-28 07:53:50|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|0
1632815640000|2021-09-28 07:54:00|4254.81|4254.81|4254.9|4254.9|4254.9|4254.9|4254.81|4254.81|0
1632815650000|2021-09-28 07:54:10|4254.94|4254.94|4254.94|4254.94|4254.94|4254.94|4254.64|4254.64|0
1632815660000|2021-09-28 07:54:20|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|0
1632815670000|2021-09-28 07:54:30|4254.94|4254.94|4253.92|4253.92|4254.94|4254.94|4253.92|4253.92|0
1632815680000|2021-09-28 07:54:40|4254.28|4254.28|4254.65|4254.65|4254.75|4254.75|4254.2|4254.2|0
1632815690000|2021-09-28 07:54:50|4254.35|4254.35|4254.35|4254.35|4254.35|4254.35|4254.35|4254.35|0
1632815700000|2021-09-28 07:55:00|4254.05|4254.05|4253.6|4253.6|4254.05|4254.05|4253.6|4253.6|0
1632815710000|2021-09-28 07:55:10|4253.78|4253.78|4254.55|4254.55|4254.55|4254.55|4253.78|4253.78|0
1632815720000|2021-09-28 07:55:20|4254.25|4254.25|4253.12|4253.12|4254.25|4254.25|4253.12|4253.12|0
1632815740000|2021-09-28 07:55:40|4253.27|4253.27|4253.27|4253.27|4253.27|4253.27|4253.27|4253.27|0
1632815750000|2021-09-28 07:55:50|4254.48|4254.48|4254.77|4254.77|4254.77|4254.77|4254.48|4254.48|0
1632815760000|2021-09-28 07:56:00|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|0
1632815770000|2021-09-28 07:56:10|4254.65|4254.65|4254.47|4254.47|4254.65|4254.65|4254.39|4254.39|0
1632815780000|2021-09-28 07:56:20|4253.72|4253.72|4253.58|4253.58|4253.72|4253.72|4253.58|4253.58|0
1632815790000|2021-09-28 07:56:30|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|0
1632815800000|2021-09-28 07:56:40|4253.95|4253.95|4254.24|4254.24|4254.24|4254.24|4253.95|4253.95|0
1632815810000|2021-09-28 07:56:50|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|0
1632815820000|2021-09-28 07:57:00|4255.23|4255.23|4256.04|4256.04|4256.04|4256.04|4255.23|4255.23|0
1632815830000|2021-09-28 07:57:10|4255.95|4255.95|4255.99|4255.99|4255.99|4255.99|4255.95|4255.95|0
1632815840000|2021-09-28 07:57:20|4256.08|4256.08|4256.08|4256.08|4256.08|4256.08|4256.08|4256.08|0
1632815850000|2021-09-28 07:57:30|4256.52|4256.52|4257.06|4257.06|4257.12|4257.12|4256.52|4256.52|0
1632815870000|2021-09-28 07:57:50|4257.5|4257.5|4258.49|4258.49|4258.49|4258.49|4257.5|4257.5|0
1632815880000|2021-09-28 07:58:00|4258.19|4258.19|4258.57|4258.57|4258.57|4258.57|4258.19|4258.19|0
1632815890000|2021-09-28 07:58:10|4258.62|4258.62|4257.87|4257.87|4258.62|4258.62|4257.87|4257.87|0
1632815900000|2021-09-28 07:58:20|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|0
1632815910000|2021-09-28 07:58:30|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|0
1632815920000|2021-09-28 07:58:40|4258.15|4258.15|4259.06|4259.06|4259.06|4259.06|4258.15|4258.15|0
1632815930000|2021-09-28 07:58:50|4259.36|4259.36|4259.24|4259.24|4259.51|4259.51|4259.24|4259.24|0
1632815940000|2021-09-28 07:59:00|4259.54|4259.54|4260.29|4260.29|4260.29|4260.29|4259.54|4259.54|0
1632815950000|2021-09-28 07:59:10|4259.99|4259.99|4258.08|4258.08|4260.01|4260.01|4258.08|4258.08|0
1632815960000|2021-09-28 07:59:20|4257.99|4257.99|4257.52|4257.52|4257.99|4257.99|4257.52|4257.52|0
1632815970000|2021-09-28 07:59:30|4257.43|4257.43|4258.34|4258.34|4258.34|4258.34|4257.43|4257.43|0
1632815980000|2021-09-28 07:59:40|4258.25|4258.25|4258.16|4258.16|4258.25|4258.25|4258.16|4258.16|0
1632815990000|2021-09-28 07:59:50|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|0
1632816000000|2021-09-28 08:00:00|4258.85|4258.85|4258.25|4258.25|4258.85|4258.85|4258.25|4258.25|0
1632816010000|2021-09-28 08:00:10|4258.84|4258.84|4258.93|4258.93|4258.93|4258.93|4258.84|4258.84|0
1632816030000|2021-09-28 08:00:30|4259.23|4259.23|4261|4261|4261.04|4261.04|4259.23|4259.23|0
1632816040000|2021-09-28 08:00:40|4260.56|4260.56|4259.05|4259.05|4260.56|4260.56|4259.05|4259.05|0
1632816050000|2021-09-28 08:00:50|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|0
1632816060000|2021-09-28 08:01:00|4258.66|4258.66|4258.96|4258.96|4258.96|4258.96|4258.66|4258.66|0
1632816070000|2021-09-28 08:01:10|4258.87|4258.87|4258.87|4258.87|4258.87|4258.87|4258.87|4258.87|0
1632816080000|2021-09-28 08:01:20|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|0
1632816090000|2021-09-28 08:01:30|4259.81|4259.81|4260.5|4260.5|4260.5|4260.5|4259.81|4259.81|0
1632816100000|2021-09-28 08:01:40|4260.33|4260.33|4260.33|4260.33|4260.33|4260.33|4260.33|4260.33|0
1632816120000|2021-09-28 08:02:00|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|0
1632816140000|2021-09-28 08:02:20|4259.76|4259.76|4260.36|4260.36|4260.36|4260.36|4259.76|4259.76|0
1632816150000|2021-09-28 08:02:30|4260.21|4260.21|4259.76|4259.76|4260.21|4260.21|4259.61|4259.61|0
1632816160000|2021-09-28 08:02:40|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|0
1632816180000|2021-09-28 08:03:00|4259.55|4259.55|4259.55|4259.55|4259.55|4259.55|4259.55|4259.55|0
1632816190000|2021-09-28 08:03:10|4259.62|4259.62|4259.64|4259.64|4259.64|4259.64|4259.62|4259.62|0
1632816200000|2021-09-28 08:03:20|4259.58|4259.58|4258.35|4258.35|4259.58|4259.58|4258.35|4258.35|0
1632816210000|2021-09-28 08:03:30|4258.65|4258.65|4258.8|4258.8|4258.8|4258.8|4258.65|4258.65|0
1632816230000|2021-09-28 08:03:50|4258.85|4258.85|4258.85|4258.85|4258.85|4258.85|4258.85|4258.85|0
1632816240000|2021-09-28 08:04:00|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|0
1632816250000|2021-09-28 08:04:10|4259.08|4259.08|4259.08|4259.08|4259.08|4259.08|4259.08|4259.08|0
1632816260000|2021-09-28 08:04:20|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|0
1632816270000|2021-09-28 08:04:30|4258.99|4258.99|4257.67|4257.67|4258.99|4258.99|4257.48|4257.48|0
1632816280000|2021-09-28 08:04:40|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|0
1632816300000|2021-09-28 08:05:00|4257.03|4257.03|4256.58|4256.58|4257.03|4257.03|4256.58|4256.58|0
1632816320000|2021-09-28 08:05:20|4256.54|4256.54|4256.37|4256.37|4256.54|4256.54|4256.37|4256.37|0
1632816330000|2021-09-28 08:05:30|4256.06|4256.06|4256.06|4256.06|4256.06|4256.06|4256.06|4256.06|0
1632816340000|2021-09-28 08:05:40|4255.98|4255.98|4255.71|4255.71|4255.98|4255.98|4255.71|4255.71|0
1632816350000|2021-09-28 08:05:50|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|0
1632816360000|2021-09-28 08:06:00|4255.24|4255.24|4255.29|4255.29|4255.29|4255.29|4255.24|4255.24|0
1632816370000|2021-09-28 08:06:10|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|0
1632816380000|2021-09-28 08:06:20|4255.43|4255.43|4255.13|4255.13|4255.43|4255.43|4255.13|4255.13|0
1632816400000|2021-09-28 08:06:40|4255.3|4255.3|4254.59|4254.59|4255.3|4255.3|4254.59|4254.59|0
1632816420000|2021-09-28 08:07:00|4253.99|4253.99|4253.25|4253.25|4253.99|4253.99|4253.25|4253.25|0
1632816430000|2021-09-28 08:07:10|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|0
1632816440000|2021-09-28 08:07:20|4253.25|4253.25|4253.18|4253.18|4253.39|4253.39|4253.09|4253.09|0
1632816450000|2021-09-28 08:07:30|4253.78|4253.78|4253.52|4253.52|4253.78|4253.78|4253.48|4253.48|0
1632816460000|2021-09-28 08:07:40|4253.61|4253.61|4253.66|4253.66|4253.66|4253.66|4253.61|4253.61|0
1632816480000|2021-09-28 08:08:00|4254.57|4254.57|4255.76|4255.76|4255.76|4255.76|4254.57|4254.57|0
1632816490000|2021-09-28 08:08:10|4255.91|4255.91|4256.13|4256.13|4256.26|4256.26|4255.84|4255.84|0
1632816500000|2021-09-28 08:08:20|4256.25|4256.25|4256.49|4256.49|4256.49|4256.49|4256.13|4256.13|0
1632816510000|2021-09-28 08:08:30|4256.67|4256.67|4256.49|4256.49|4256.67|4256.67|4256.49|4256.49|0
1632816520000|2021-09-28 08:08:40|4256.64|4256.64|4256.49|4256.49|4256.94|4256.94|4256.04|4256.04|0
1632816530000|2021-09-28 08:08:50|4257.09|4257.09|4257.09|4257.09|4257.09|4257.09|4257.09|4257.09|0
1632816540000|2021-09-28 08:09:00|4257|4257|4256.91|4256.91|4257|4257|4256.91|4256.91|0
1632816560000|2021-09-28 08:09:20|4257|4257|4257|4257|4257|4257|4257|4257|0
1632816580000|2021-09-28 08:09:40|4256.7|4256.7|4256.66|4256.66|4256.7|4256.7|4256.4|4256.4|0
1632816590000|2021-09-28 08:09:50|4256.96|4256.96|4256.06|4256.06|4256.96|4256.96|4256.06|4256.06|0
1632816600000|2021-09-28 08:10:00|4256.66|4256.66|4256.36|4256.36|4256.66|4256.66|4256.36|4256.36|0
1632816610000|2021-09-28 08:10:10|4256.06|4256.06|4254.71|4254.71|4256.06|4256.06|4254.71|4254.71|0
1632816620000|2021-09-28 08:10:20|4254.38|4254.38|4254.24|4254.24|4254.38|4254.38|4254.24|4254.24|0
1632816630000|2021-09-28 08:10:30|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|0
1632816640000|2021-09-28 08:10:40|4253.86|4253.86|4253.77|4253.77|4253.86|4253.86|4253.77|4253.77|0
1632816650000|2021-09-28 08:10:50|4253.47|4253.47|4252.73|4252.73|4253.47|4253.47|4252.73|4252.73|0
1632816660000|2021-09-28 08:11:00|4253.63|4253.63|4253.99|4253.99|4253.99|4253.99|4253.63|4253.63|0
1632816670000|2021-09-28 08:11:10|4254.29|4254.29|4254.11|4254.11|4254.29|4254.29|4254.11|4254.11|0
1632816680000|2021-09-28 08:11:20|4254.41|4254.41|4253.28|4253.28|4254.41|4254.41|4252.38|4252.38|0
1632816690000|2021-09-28 08:11:30|4253.19|4253.19|4252.89|4252.89|4253.19|4253.19|4252.71|4252.71|0
1632816700000|2021-09-28 08:11:40|4252.29|4252.29|4252.29|4252.29|4252.29|4252.29|4252.29|4252.29|0
1632816710000|2021-09-28 08:11:50|4253.19|4253.19|4253.19|4253.19|4253.5|4253.5|4253.19|4253.19|0
1632816720000|2021-09-28 08:12:00|4253.11|4253.11|4252.77|4252.77|4253.56|4253.56|4252.77|4252.77|0
1632816730000|2021-09-28 08:12:10|4252.47|4252.47|4252.47|4252.47|4252.47|4252.47|4252.47|4252.47|0
1632816740000|2021-09-28 08:12:20|4252.32|4252.32|4253.51|4253.51|4253.51|4253.51|4252.32|4252.32|0
1632816750000|2021-09-28 08:12:30|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|0
1632816770000|2021-09-28 08:12:50|4253.51|4253.51|4253.26|4253.26|4253.51|4253.51|4253.26|4253.26|0
1632816780000|2021-09-28 08:13:00|4252.96|4252.96|4253.56|4253.56|4253.56|4253.56|4252.96|4252.96|0
1632816790000|2021-09-28 08:13:10|4253.86|4253.86|4253.82|4253.82|4253.86|4253.86|4253.82|4253.82|0
1632816800000|2021-09-28 08:13:20|4254.73|4254.73|4254.73|4254.73|4254.73|4254.73|4254.73|4254.73|0
1632816810000|2021-09-28 08:13:30|4254.55|4254.55|4254.25|4254.25|4254.55|4254.55|4253.94|4253.94|0
1632816830000|2021-09-28 08:13:50|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|0
1632816840000|2021-09-28 08:14:00|4254.38|4254.38|4254.29|4254.29|4254.38|4254.38|4254.29|4254.29|0
1632816850000|2021-09-28 08:14:10|4254.44|4254.44|4253.5|4253.5|4254.44|4254.44|4253.5|4253.5|0
1632816860000|2021-09-28 08:14:20|4253.46|4253.46|4253.88|4253.88|4253.88|4253.88|4253.28|4253.28|0
1632816870000|2021-09-28 08:14:30|4253.94|4253.94|4253.7|4253.7|4253.94|4253.94|4253.7|4253.7|0
1632816880000|2021-09-28 08:14:40|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|0
1632816900000|2021-09-28 08:15:00|4252.8|4252.8|4252.31|4252.31|4252.8|4252.8|4252.31|4252.31|0
1632816920000|2021-09-28 08:15:20|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|0
1632816940000|2021-09-28 08:15:40|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|0
1632816950000|2021-09-28 08:15:50|4252.81|4252.81|4252.81|4252.81|4252.81|4252.81|4252.81|4252.81|0
1632816980000|2021-09-28 08:16:20|4253.04|4253.04|4253.04|4253.04|4253.04|4253.04|4253.04|4253.04|0
1632817000000|2021-09-28 08:16:40|4252.93|4252.93|4253.23|4253.23|4253.23|4253.23|4252.93|4252.93|0
1632817020000|2021-09-28 08:17:00|4253.32|4253.32|4253.81|4253.81|4253.9|4253.9|4253.13|4253.13|0
1632817030000|2021-09-28 08:17:10|4253.9|4253.9|4254.13|4254.13|4254.17|4254.17|4253.9|4253.9|0
1632817040000|2021-09-28 08:17:20|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|0
1632817050000|2021-09-28 08:17:30|4254.09|4254.09|4254.43|4254.43|4254.43|4254.43|4254.09|4254.09|0
1632817060000|2021-09-28 08:17:40|4254.29|4254.29|4253.6|4253.6|4254.29|4254.29|4253.6|4253.6|0
1632817070000|2021-09-28 08:17:50|4253.49|4253.49|4253.49|4253.49|4253.49|4253.49|4253.49|4253.49|0
1632817080000|2021-09-28 08:18:00|4253.79|4253.79|4253.61|4253.61|4253.79|4253.79|4253.61|4253.61|0
1632817090000|2021-09-28 08:18:10|4253.69|4253.69|4254|4254|4254|4254|4253.69|4253.69|0
1632817100000|2021-09-28 08:18:20|4253.69|4253.69|4253.65|4253.65|4253.69|4253.69|4253.65|4253.65|0
1632817120000|2021-09-28 08:18:40|4253.96|4253.96|4253.9|4253.9|4253.96|4253.96|4253.9|4253.9|0
1632817130000|2021-09-28 08:18:50|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|0
1632817140000|2021-09-28 08:19:00|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|0
1632817150000|2021-09-28 08:19:10|4254.54|4254.54|4254.54|4254.54|4254.54|4254.54|4254.54|4254.54|0
1632817160000|2021-09-28 08:19:20|4254.63|4254.63|4255.2|4255.2|4255.2|4255.2|4254.63|4254.63|0
1632817170000|2021-09-28 08:19:30|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|0
1632817180000|2021-09-28 08:19:40|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|0
1632817190000|2021-09-28 08:19:50|4255.49|4255.49|4255.37|4255.37|4255.53|4255.53|4255.37|4255.37|0
1632817200000|2021-09-28 08:20:00|4255.26|4255.26|4255.24|4255.24|4255.26|4255.26|4255.24|4255.24|0
1632817210000|2021-09-28 08:20:10|4256.44|4256.44|4256.44|4256.44|4256.44|4256.44|4256.44|4256.44|0
1632817240000|2021-09-28 08:20:40|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|0
1632817260000|2021-09-28 08:21:00|4256.06|4256.06|4256.28|4256.28|4256.36|4256.36|4256.06|4256.06|0
1632817270000|2021-09-28 08:21:10|4256.11|4256.11|4255.95|4255.95|4256.11|4256.11|4255.8|4255.8|0
1632817280000|2021-09-28 08:21:20|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|0
1632817290000|2021-09-28 08:21:30|4255.66|4255.66|4255.49|4255.49|4255.66|4255.66|4254.9|4254.9|0
1632817300000|2021-09-28 08:21:40|4255.4|4255.4|4255.4|4255.4|4255.4|4255.4|4255.4|4255.4|0
1632817310000|2021-09-28 08:21:50|4256.01|4256.01|4256.44|4256.44|4256.44|4256.44|4256.01|4256.01|0
1632817320000|2021-09-28 08:22:00|4256.74|4256.74|4256.8|4256.8|4257.04|4257.04|4256.59|4256.59|0
1632817330000|2021-09-28 08:22:10|4256.85|4256.85|4256.86|4256.86|4256.86|4256.86|4256.55|4256.55|0
1632817340000|2021-09-28 08:22:20|4256.77|4256.77|4256.77|4256.77|4256.77|4256.77|4256.77|4256.77|0
1632817360000|2021-09-28 08:22:40|4256.79|4256.79|4256.77|4256.77|4256.79|4256.79|4256.77|4256.77|0
1632817370000|2021-09-28 08:22:50|4256.17|4256.17|4255.3|4255.3|4256.17|4256.17|4255.3|4255.3|0
1632817380000|2021-09-28 08:23:00|4255|4255|4254.97|4254.97|4255|4255|4254.36|4254.36|0
1632817390000|2021-09-28 08:23:10|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|0
1632817400000|2021-09-28 08:23:20|4254.36|4254.36|4254.92|4254.92|4255.27|4255.27|4254.36|4254.36|0
1632817410000|2021-09-28 08:23:30|4254.77|4254.77|4255.16|4255.16|4255.16|4255.16|4253.87|4253.87|0
1632817420000|2021-09-28 08:23:40|4255.46|4255.46|4256.06|4256.06|4256.06|4256.06|4255.46|4255.46|0
1632817430000|2021-09-28 08:23:50|4255.84|4255.84|4256.18|4256.18|4256.18|4256.18|4255.84|4255.84|0
1632817440000|2021-09-28 08:24:00|4256.14|4256.14|4255.91|4255.91|4256.14|4256.14|4255.91|4255.91|0
1632817450000|2021-09-28 08:24:10|4256.51|4256.51|4256.13|4256.13|4256.58|4256.58|4256.13|4256.13|0
1632817460000|2021-09-28 08:24:20|4256.17|4256.17|4256.11|4256.11|4256.17|4256.17|4256.11|4256.11|0
1632817470000|2021-09-28 08:24:30|4256.02|4256.02|4256.63|4256.63|4256.63|4256.63|4256.02|4256.02|0
1632817480000|2021-09-28 08:24:40|4256.92|4256.92|4256.8|4256.8|4256.92|4256.92|4256.8|4256.8|0
1632817490000|2021-09-28 08:24:50|4257.1|4257.1|4257.13|4257.13|4257.13|4257.13|4257.1|4257.1|0
1632817500000|2021-09-28 08:25:00|4257.04|4257.04|4257|4257|4257.04|4257.04|4257|4257|0
1632817510000|2021-09-28 08:25:10|4256.92|4256.92|4257.22|4257.22|4257.22|4257.22|4256.92|4256.92|0
1632817520000|2021-09-28 08:25:20|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|0
1632817540000|2021-09-28 08:25:40|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|0
1632817550000|2021-09-28 08:25:50|4256.31|4256.31|4256.74|4256.74|4256.74|4256.74|4256.17|4256.17|0
1632817560000|2021-09-28 08:26:00|4257.04|4257.04|4256.81|4256.81|4257.04|4257.04|4256.81|4256.81|0
1632817570000|2021-09-28 08:26:10|4257.11|4257.11|4257.21|4257.21|4257.21|4257.21|4257.04|4257.04|0
1632817580000|2021-09-28 08:26:20|4257.26|4257.26|4257.26|4257.26|4257.26|4257.26|4257.26|4257.26|0
1632817590000|2021-09-28 08:26:30|4257.41|4257.41|4257.41|4257.41|4257.41|4257.41|4257.41|4257.41|0
1632817600000|2021-09-28 08:26:40|4257.26|4257.26|4257.41|4257.41|4257.41|4257.41|4257.26|4257.26|0
1632817610000|2021-09-28 08:26:50|4257.36|4257.36|4258.16|4258.16|4258.16|4258.16|4257.36|4257.36|0
1632817620000|2021-09-28 08:27:00|4258.01|4258.01|4258.01|4258.01|4258.01|4258.01|4258.01|4258.01|0
1632817660000|2021-09-28 08:27:40|4258.13|4258.13|4258.17|4258.17|4258.17|4258.17|4258.13|4258.13|0
1632817670000|2021-09-28 08:27:50|4257.93|4257.93|4257.12|4257.12|4257.93|4257.93|4257.12|4257.12|0
1632817680000|2021-09-28 08:28:00|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|0
1632817710000|2021-09-28 08:28:30|4257.01|4257.01|4256.33|4256.33|4257.01|4257.01|4256.33|4256.33|0
1632817730000|2021-09-28 08:28:50|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|0
1632817740000|2021-09-28 08:29:00|4256.28|4256.28|4256.41|4256.41|4256.41|4256.41|4256.28|4256.28|0
1632817760000|2021-09-28 08:29:20|4256.52|4256.52|4256.35|4256.35|4256.52|4256.52|4256.35|4256.35|0
1632817770000|2021-09-28 08:29:30|4256.95|4256.95|4256.95|4256.95|4256.95|4256.95|4256.95|4256.95|0
1632817780000|2021-09-28 08:29:40|4257.1|4257.1|4257.14|4257.14|4257.14|4257.14|4257.1|4257.1|0
1632817790000|2021-09-28 08:29:50|4257.05|4257.05|4257.05|4257.05|4257.05|4257.05|4257.05|4257.05|0
1632817800000|2021-09-28 08:30:00|4256.9|4256.9|4257.43|4257.43|4257.43|4257.43|4256.9|4256.9|0
1632817820000|2021-09-28 08:30:20|4257.34|4257.34|4257.43|4257.43|4257.43|4257.43|4257.34|4257.34|0
1632817840000|2021-09-28 08:30:40|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|0
1632817850000|2021-09-28 08:30:50|4257.02|4257.02|4256.87|4256.87|4257.07|4257.07|4256.11|4256.11|0
1632817870000|2021-09-28 08:31:10|4256.27|4256.27|4256.27|4256.27|4256.27|4256.27|4256.27|4256.27|0
1632817880000|2021-09-28 08:31:20|4256.57|4256.57|4256.53|4256.53|4256.57|4256.57|4256.53|4256.53|0
1632817890000|2021-09-28 08:31:30|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|0
1632817900000|2021-09-28 08:31:40|4256.71|4256.71|4256.14|4256.14|4256.71|4256.71|4256.1|4256.1|0
1632817910000|2021-09-28 08:31:50|4256.43|4256.43|4256.47|4256.47|4256.47|4256.47|4256.43|4256.43|0
1632817920000|2021-09-28 08:32:00|4257.07|4257.07|4257.35|4257.35|4257.95|4257.95|4257.07|4257.07|0
1632817960000|2021-09-28 08:32:40|4257.43|4257.43|4258.07|4258.07|4258.07|4258.07|4257.43|4257.43|0
1632817970000|2021-09-28 08:32:50|4258.98|4258.98|4259.07|4259.07|4259.07|4259.07|4258.98|4258.98|0
1632817980000|2021-09-28 08:33:00|4259.37|4259.37|4258.62|4258.62|4259.37|4259.37|4258.62|4258.62|0
1632817990000|2021-09-28 08:33:10|4258.32|4258.32|4257.69|4257.69|4258.32|4258.32|4257.69|4257.69|0
1632818000000|2021-09-28 08:33:20|4257.57|4257.57|4257.03|4257.03|4257.61|4257.61|4257.03|4257.03|0
1632818010000|2021-09-28 08:33:30|4256.97|4256.97|4255.77|4255.77|4256.97|4256.97|4255.77|4255.77|0
1632818030000|2021-09-28 08:33:50|4255.66|4255.66|4253.88|4253.88|4255.66|4255.66|4253.79|4253.79|0
1632818040000|2021-09-28 08:34:00|4254.18|4254.18|4254.54|4254.54|4254.54|4254.54|4254.18|4254.18|0
1632818050000|2021-09-28 08:34:10|4254.69|4254.69|4254.88|4254.88|4254.88|4254.88|4254.69|4254.69|0
1632818060000|2021-09-28 08:34:20|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|0
1632818070000|2021-09-28 08:34:30|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|0
1632818080000|2021-09-28 08:34:40|4255.71|4255.71|4255.69|4255.69|4255.71|4255.71|4255.69|4255.69|0
1632818100000|2021-09-28 08:35:00|4255.09|4255.09|4255.09|4255.09|4255.09|4255.09|4255.09|4255.09|0
1632818110000|2021-09-28 08:35:10|4255.32|4255.32|4255.32|4255.32|4255.32|4255.32|4255.32|4255.32|0
1632818120000|2021-09-28 08:35:20|4255.2|4255.2|4254.4|4254.4|4255.2|4255.2|4254.4|4254.4|0
1632818140000|2021-09-28 08:35:40|4255|4255|4255|4255|4255|4255|4255|4255|0
1632818150000|2021-09-28 08:35:50|4255.05|4255.05|4255.35|4255.35|4255.35|4255.35|4255.05|4255.05|0
1632818160000|2021-09-28 08:36:00|4255.48|4255.48|4255.72|4255.72|4255.81|4255.81|4255.48|4255.48|0
1632818180000|2021-09-28 08:36:20|4256.62|4256.62|4256.28|4256.28|4256.62|4256.62|4256.23|4256.23|0
1632818190000|2021-09-28 08:36:30|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|0
1632818200000|2021-09-28 08:36:40|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|0
1632818210000|2021-09-28 08:36:50|4256.81|4256.81|4256.96|4256.96|4257.11|4257.11|4256.81|4256.81|0
1632818230000|2021-09-28 08:37:10|4257.26|4257.26|4257.26|4257.26|4257.26|4257.26|4257.26|4257.26|0
1632818240000|2021-09-28 08:37:20|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|0
1632818260000|2021-09-28 08:37:40|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|0
1632818270000|2021-09-28 08:37:50|4257.46|4257.46|4257.76|4257.76|4257.76|4257.76|4257.46|4257.46|0
1632818280000|2021-09-28 08:38:00|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|0
1632818290000|2021-09-28 08:38:10|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|0
1632818300000|2021-09-28 08:38:20|4257.93|4257.93|4257.96|4257.96|4257.96|4257.96|4257.89|4257.89|0
1632818310000|2021-09-28 08:38:30|4257.57|4257.57|4257.57|4257.57|4257.57|4257.57|4257.57|4257.57|0
1632818320000|2021-09-28 08:38:40|4257.54|4257.54|4257.54|4257.54|4257.54|4257.54|4257.54|4257.54|0
1632818330000|2021-09-28 08:38:50|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|0
1632818340000|2021-09-28 08:39:00|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|0
1632818370000|2021-09-28 08:39:30|4257.48|4257.48|4257.48|4257.48|4257.48|4257.48|4257.48|4257.48|0
1632818380000|2021-09-28 08:39:40|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|0
1632818390000|2021-09-28 08:39:50|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|0
1632818400000|2021-09-28 08:40:00|4257.66|4257.66|4257.45|4257.45|4257.66|4257.66|4257.45|4257.45|0
1632818410000|2021-09-28 08:40:10|4257.6|4257.6|4257.9|4257.9|4257.9|4257.9|4257.6|4257.6|0
1632818420000|2021-09-28 08:40:20|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|0
1632818440000|2021-09-28 08:40:40|4257.62|4257.62|4257.6|4257.6|4257.62|4257.62|4257.58|4257.58|0
1632818450000|2021-09-28 08:40:50|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|0
1632818460000|2021-09-28 08:41:00|4258.17|4258.17|4258.26|4258.26|4258.26|4258.26|4258.17|4258.17|0
1632818490000|2021-09-28 08:41:30|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|0
1632818500000|2021-09-28 08:41:40|4258.28|4258.28|4258.28|4258.28|4258.28|4258.28|4258.28|4258.28|0
1632818510000|2021-09-28 08:41:50|4257.97|4257.97|4257.96|4257.96|4257.97|4257.97|4257.91|4257.91|0
1632818540000|2021-09-28 08:42:20|4257.78|4257.78|4257.87|4257.87|4257.87|4257.87|4257.78|4257.78|0
1632818570000|2021-09-28 08:42:50|4258.02|4258.02|4258.02|4258.02|4258.02|4258.02|4258.02|4258.02|0
1632818580000|2021-09-28 08:43:00|4258.62|4258.62|4258.29|4258.29|4258.62|4258.62|4258.29|4258.29|0
1632818590000|2021-09-28 08:43:10|4258.01|4258.01|4257.8|4257.8|4258.01|4258.01|4257.8|4257.8|0
1632818600000|2021-09-28 08:43:20|4257.76|4257.76|4257.37|4257.37|4257.76|4257.76|4257.37|4257.37|0
1632818690000|2021-09-28 08:44:50|4257.22|4257.22|4257.22|4257.22|4257.22|4257.22|4257.22|4257.22|0
1632818700000|2021-09-28 08:45:00|4257.31|4257.31|4257.61|4257.61|4257.61|4257.61|4257.31|4257.31|0
1632818710000|2021-09-28 08:45:10|4257.69|4257.69|4257.78|4257.78|4257.78|4257.78|4257.69|4257.69|0
1632818720000|2021-09-28 08:45:20|4257.74|4257.74|4257.74|4257.74|4257.74|4257.74|4257.74|4257.74|0
1632818730000|2021-09-28 08:45:30|4257.63|4257.63|4257.57|4257.57|4257.93|4257.93|4257.57|4257.57|0
1632818740000|2021-09-28 08:45:40|4257.48|4257.48|4257.54|4257.54|4257.54|4257.54|4257.48|4257.48|0
1632818750000|2021-09-28 08:45:50|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|0
1632818760000|2021-09-28 08:46:00|4257.69|4257.69|4257.73|4257.73|4257.73|4257.73|4257.69|4257.69|0
1632818780000|2021-09-28 08:46:20|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|0
1632818800000|2021-09-28 08:46:40|4257.61|4257.61|4257.43|4257.43|4257.61|4257.61|4257.43|4257.43|0
1632818810000|2021-09-28 08:46:50|4257.49|4257.49|4257.54|4257.54|4257.54|4257.54|4257.49|4257.49|0
1632818820000|2021-09-28 08:47:00|4257.69|4257.69|4258.44|4258.44|4258.44|4258.44|4257.69|4257.69|0
1632818830000|2021-09-28 08:47:10|4258.53|4258.53|4258.57|4258.57|4258.57|4258.57|4258.53|4258.53|0
1632818840000|2021-09-28 08:47:20|4258.87|4258.87|4258.8|4258.8|4258.87|4258.87|4258.78|4258.78|0
1632818850000|2021-09-28 08:47:30|4258.89|4258.89|4257.39|4257.39|4258.89|4258.89|4257.39|4257.39|0
1632818860000|2021-09-28 08:47:40|4257.09|4257.09|4256.99|4256.99|4257.13|4257.13|4256.99|4256.99|0
1632818870000|2021-09-28 08:47:50|4257.12|4257.12|4257.39|4257.39|4257.39|4257.39|4257.12|4257.12|0
1632818880000|2021-09-28 08:48:00|4257.09|4257.09|4256.79|4256.79|4257.09|4257.09|4256.79|4256.79|0
1632818890000|2021-09-28 08:48:10|4256.49|4256.49|4256.19|4256.19|4256.49|4256.49|4256.19|4256.19|0
1632818900000|2021-09-28 08:48:20|4256.28|4256.28|4255.46|4255.46|4256.28|4256.28|4255.46|4255.46|0
1632818910000|2021-09-28 08:48:30|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|0
1632818930000|2021-09-28 08:48:50|4255.76|4255.76|4255.37|4255.37|4255.76|4255.76|4255.37|4255.37|0
1632818940000|2021-09-28 08:49:00|4255.49|4255.49|4255.58|4255.58|4255.58|4255.58|4255.49|4255.49|0
1632818950000|2021-09-28 08:49:10|4255.28|4255.28|4254.97|4254.97|4255.28|4255.28|4254.97|4254.97|0
1632818960000|2021-09-28 08:49:20|4255.58|4255.58|4255.61|4255.61|4255.76|4255.76|4255.58|4255.58|0
1632818970000|2021-09-28 08:49:30|4255.66|4255.66|4256.66|4256.66|4256.66|4256.66|4255.66|4255.66|0
1632818990000|2021-09-28 08:49:50|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|0
1632819000000|2021-09-28 08:50:00|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|0
1632819010000|2021-09-28 08:50:10|4257.07|4257.07|4256.21|4256.21|4257.11|4257.11|4256.21|4256.21|0
1632819020000|2021-09-28 08:50:20|4255.91|4255.91|4256.08|4256.08|4256.08|4256.08|4255.91|4255.91|0
1632819030000|2021-09-28 08:50:30|4255.99|4255.99|4255.88|4255.88|4255.99|4255.99|4255.88|4255.88|0
1632819050000|2021-09-28 08:50:50|4255.93|4255.93|4255.97|4255.97|4255.97|4255.97|4255.93|4255.93|0
1632819060000|2021-09-28 08:51:00|4255.89|4255.89|4256.58|4256.58|4256.58|4256.58|4255.89|4255.89|0
1632819070000|2021-09-28 08:51:10|4256.88|4256.88|4256.88|4256.88|4256.88|4256.88|4256.88|4256.88|0
1632819090000|2021-09-28 08:51:30|4256.58|4256.58|4256.58|4256.58|4256.58|4256.58|4256.58|4256.58|0
1632819100000|2021-09-28 08:51:40|4256.67|4256.67|4256.85|4256.85|4256.85|4256.85|4256.67|4256.67|0
1632819110000|2021-09-28 08:51:50|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|0
1632819120000|2021-09-28 08:52:00|4256.98|4256.98|4257.36|4257.36|4257.36|4257.36|4256.98|4256.98|0
1632819130000|2021-09-28 08:52:10|4257.44|4257.44|4258.35|4258.35|4258.35|4258.35|4257.44|4257.44|0
1632819140000|2021-09-28 08:52:20|4258.41|4258.41|4258.52|4258.52|4258.52|4258.52|4258.41|4258.41|0
1632819150000|2021-09-28 08:52:30|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|0
1632819170000|2021-09-28 08:52:50|4258.71|4258.71|4258.64|4258.64|4258.82|4258.82|4258.64|4258.64|0
1632819180000|2021-09-28 08:53:00|4258.56|4258.56|4258.52|4258.52|4258.56|4258.56|4258.52|4258.52|0
1632819190000|2021-09-28 08:53:10|4258.64|4258.64|4258.9|4258.9|4258.9|4258.9|4258.6|4258.6|0
1632819200000|2021-09-28 08:53:20|4258.81|4258.81|4258.51|4258.51|4258.81|4258.81|4258.51|4258.51|0
1632819210000|2021-09-28 08:53:30|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|0
1632819230000|2021-09-28 08:53:50|4258.97|4258.97|4259|4259|4259|4259|4258.97|4258.97|0
1632819250000|2021-09-28 08:54:10|4258.69|4258.69|4258.69|4258.69|4258.69|4258.69|4258.69|4258.69|0
1632819260000|2021-09-28 08:54:20|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|0
1632819270000|2021-09-28 08:54:30|4259.23|4259.23|4259.23|4259.23|4259.23|4259.23|4259.23|4259.23|0
1632819280000|2021-09-28 08:54:40|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|0
1632819290000|2021-09-28 08:54:50|4259.92|4259.92|4259.39|4259.39|4259.92|4259.92|4259.39|4259.39|0
1632819300000|2021-09-28 08:55:00|4259.28|4259.28|4258.59|4258.59|4259.28|4259.28|4258.59|4258.59|0
1632819310000|2021-09-28 08:55:10|4258.44|4258.44|4258.44|4258.44|4258.44|4258.44|4258.44|4258.44|0
1632819320000|2021-09-28 08:55:20|4259.05|4259.05|4258.66|4258.66|4259.05|4259.05|4258.66|4258.66|0
1632819330000|2021-09-28 08:55:30|4259.56|4259.56|4259.26|4259.26|4259.56|4259.56|4259.26|4259.26|0
1632819340000|2021-09-28 08:55:40|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|0
1632819350000|2021-09-28 08:55:50|4258.66|4258.66|4258.39|4258.39|4258.75|4258.75|4258.34|4258.34|0
1632819360000|2021-09-28 08:56:00|4258.33|4258.33|4258.16|4258.16|4258.33|4258.33|4258.1|4258.1|0
1632819370000|2021-09-28 08:56:10|4258.22|4258.22|4258.33|4258.33|4258.39|4258.39|4257.99|4257.99|0
1632819380000|2021-09-28 08:56:20|4258.28|4258.28|4257.98|4257.98|4258.28|4258.28|4257.98|4257.98|0
1632819390000|2021-09-28 08:56:30|4257.89|4257.89|4257.89|4257.89|4257.89|4257.89|4257.89|4257.89|0
1632819410000|2021-09-28 08:56:50|4257.83|4257.83|4257.77|4257.77|4257.83|4257.83|4257.77|4257.77|0
1632819420000|2021-09-28 08:57:00|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|0
1632819430000|2021-09-28 08:57:10|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|0
1632819450000|2021-09-28 08:57:30|4257.68|4257.68|4257.98|4257.98|4257.98|4257.98|4257.68|4257.68|0
1632819460000|2021-09-28 08:57:40|4258.07|4258.07|4258.11|4258.11|4258.11|4258.11|4258.07|4258.07|0
1632819470000|2021-09-28 08:57:50|4258.2|4258.2|4258.22|4258.22|4258.22|4258.22|4258.2|4258.2|0
1632819480000|2021-09-28 08:58:00|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|0
1632819490000|2021-09-28 08:58:10|4258.41|4258.41|4258.29|4258.29|4258.41|4258.41|4258.11|4258.11|0
1632819530000|2021-09-28 08:58:50|4258.59|4258.59|4258.59|4258.59|4258.59|4258.59|4258.59|4258.59|0
1632819540000|2021-09-28 08:59:00|4258.95|4258.95|4258.95|4258.95|4258.95|4258.95|4258.95|4258.95|0
1632819550000|2021-09-28 08:59:10|4259.39|4259.39|4260|4260|4260|4260|4259.39|4259.39|0
1632819560000|2021-09-28 08:59:20|4259.69|4259.69|4259.39|4259.39|4259.69|4259.69|4259.39|4259.39|0
1632819570000|2021-09-28 08:59:30|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|0
1632819580000|2021-09-28 08:59:40|4259.46|4259.46|4259.5|4259.5|4259.5|4259.5|4259.46|4259.46|0
1632819590000|2021-09-28 08:59:50|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|0
1632819600000|2021-09-28 09:00:00|4259.42|4259.42|4259.54|4259.54|4259.54|4259.54|4259.42|4259.42|0
1632819610000|2021-09-28 09:00:10|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|0
1632819620000|2021-09-28 09:00:20|4259.46|4259.46|4259.01|4259.01|4259.76|4259.76|4259.01|4259.01|0
1632819630000|2021-09-28 09:00:30|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|0
1632819670000|2021-09-28 09:01:10|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|0
1632819710000|2021-09-28 09:01:50|4260.66|4260.66|4260.22|4260.22|4260.66|4260.66|4260.22|4260.22|0
1632819720000|2021-09-28 09:02:00|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|0
1632819730000|2021-09-28 09:02:10|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|0
1632819750000|2021-09-28 09:02:30|4260.07|4260.07|4259.9|4259.9|4260.07|4260.07|4259.9|4259.9|0
1632819760000|2021-09-28 09:02:40|4259.29|4259.29|4259.5|4259.5|4259.5|4259.5|4259.2|4259.2|0
1632819770000|2021-09-28 09:02:50|4259.41|4259.41|4259.33|4259.33|4259.41|4259.41|4259.33|4259.33|0
1632819780000|2021-09-28 09:03:00|4259.24|4259.24|4258.64|4258.64|4259.24|4259.24|4258.64|4258.64|0
1632819810000|2021-09-28 09:03:30|4258.04|4258.04|4257.14|4257.14|4258.04|4258.04|4257.14|4257.14|0
1632819840000|2021-09-28 09:04:00|4257.44|4257.44|4257.16|4257.16|4257.46|4257.46|4257.16|4257.16|0
1632819850000|2021-09-28 09:04:10|4256.98|4256.98|4256.98|4256.98|4256.98|4256.98|4256.98|4256.98|0
1632819860000|2021-09-28 09:04:20|4256.87|4256.87|4257.57|4257.57|4257.57|4257.57|4256.87|4256.87|0
1632819870000|2021-09-28 09:04:30|4257.27|4257.27|4257.27|4257.27|4257.27|4257.27|4257.27|4257.27|0
1632819880000|2021-09-28 09:04:40|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|0
1632819890000|2021-09-28 09:04:50|4257.24|4257.24|4256.37|4256.37|4257.24|4257.24|4256.37|4256.37|0
1632819900000|2021-09-28 09:05:00|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|0
1632819910000|2021-09-28 09:05:10|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|0
1632819930000|2021-09-28 09:05:30|4255.94|4255.94|4255.46|4255.46|4255.94|4255.94|4255.46|4255.46|0
1632819940000|2021-09-28 09:05:40|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|0
1632819950000|2021-09-28 09:05:50|4254.87|4254.87|4253.58|4253.58|4254.87|4254.87|4253.58|4253.58|0
1632819960000|2021-09-28 09:06:00|4253.28|4253.28|4252.87|4252.87|4253.28|4253.28|4252.87|4252.87|0
1632819970000|2021-09-28 09:06:10|4253.17|4253.17|4253.27|4253.27|4253.32|4253.32|4253.17|4253.17|0
1632819980000|2021-09-28 09:06:20|4253.1|4253.1|4252.8|4252.8|4253.1|4253.1|4252.8|4252.8|0
1632819990000|2021-09-28 09:06:30|4252.98|4252.98|4253.81|4253.81|4253.81|4253.81|4252.98|4252.98|0
1632820000000|2021-09-28 09:06:40|4252.91|4252.91|4252.47|4252.47|4252.91|4252.91|4252.47|4252.47|0
1632820010000|2021-09-28 09:06:50|4252.77|4252.77|4253.84|4253.84|4253.84|4253.84|4252.77|4252.77|0
1632820020000|2021-09-28 09:07:00|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|0
1632820030000|2021-09-28 09:07:10|4254|4254|4254|4254|4254|4254|4254|4254|0
1632820040000|2021-09-28 09:07:20|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|0
1632820050000|2021-09-28 09:07:30|4254.19|4254.19|4253.89|4253.89|4254.19|4254.19|4253.89|4253.89|0
1632820060000|2021-09-28 09:07:40|4253.87|4253.87|4253.42|4253.42|4253.87|4253.87|4253.42|4253.42|0
1632820070000|2021-09-28 09:07:50|4253.57|4253.57|4253.57|4253.57|4253.57|4253.57|4253.57|4253.57|0
1632820090000|2021-09-28 09:08:10|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|0
1632820100000|2021-09-28 09:08:20|4253.63|4253.63|4253.33|4253.33|4253.63|4253.63|4253.33|4253.33|0
1632820120000|2021-09-28 09:08:40|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|0
1632820130000|2021-09-28 09:08:50|4253.68|4253.68|4254|4254|4254|4254|4253.68|4253.68|0
1632820140000|2021-09-28 09:09:00|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|0
1632820150000|2021-09-28 09:09:10|4253.75|4253.75|4253.15|4253.15|4253.75|4253.75|4253.15|4253.15|0
1632820160000|2021-09-28 09:09:20|4252.85|4252.85|4252.85|4252.85|4252.85|4252.85|4252.85|4252.85|0
1632820180000|2021-09-28 09:09:40|4252.55|4252.55|4252.55|4252.55|4252.55|4252.55|4252.49|4252.49|0
1632820200000|2021-09-28 09:10:00|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|0
1632820230000|2021-09-28 09:10:30|4253.78|4253.78|4253.93|4253.93|4253.93|4253.93|4253.78|4253.78|0
1632820240000|2021-09-28 09:10:40|4254.07|4254.07|4254.98|4254.98|4254.98|4254.98|4254.07|4254.07|0
1632820260000|2021-09-28 09:11:00|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|0
1632820270000|2021-09-28 09:11:10|4255.62|4255.62|4255.82|4255.82|4255.84|4255.84|4255.62|4255.62|0
1632820290000|2021-09-28 09:11:30|4255.52|4255.52|4255.52|4255.52|4255.52|4255.52|4255.52|4255.52|0
1632820300000|2021-09-28 09:11:40|4255.96|4255.96|4255.96|4255.96|4255.96|4255.96|4255.96|4255.96|0
1632820310000|2021-09-28 09:11:50|4255.87|4255.87|4256.13|4256.13|4256.13|4256.13|4255.83|4255.83|0
1632820330000|2021-09-28 09:12:10|4256.28|4256.28|4256.58|4256.58|4256.58|4256.58|4256.28|4256.28|0
1632820350000|2021-09-28 09:12:30|4256.49|4256.49|4256.45|4256.45|4256.49|4256.49|4256.45|4256.45|0
1632820380000|2021-09-28 09:13:00|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|0
1632820420000|2021-09-28 09:13:40|4257.04|4257.04|4256.62|4256.62|4257.04|4257.04|4256.55|4256.55|0
1632820440000|2021-09-28 09:14:00|4256.48|4256.48|4256.48|4256.48|4256.48|4256.48|4256.33|4256.33|0
1632820470000|2021-09-28 09:14:30|4256.17|4256.17|4256.13|4256.13|4256.17|4256.17|4256.13|4256.13|0
1632820480000|2021-09-28 09:14:40|4256.04|4256.04|4256.04|4256.04|4256.04|4256.04|4256.04|4256.04|0
1632820500000|2021-09-28 09:15:00|4256.34|4256.34|4256.94|4256.94|4256.94|4256.94|4256.34|4256.34|0
1632820510000|2021-09-28 09:15:10|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|0
1632820520000|2021-09-28 09:15:20|4257.29|4257.29|4257.29|4257.29|4257.29|4257.29|4257.29|4257.29|0
1632820530000|2021-09-28 09:15:30|4257.44|4257.44|4257.59|4257.59|4257.59|4257.59|4257.44|4257.44|0
1632820560000|2021-09-28 09:16:00|4258.03|4258.03|4258.03|4258.03|4258.03|4258.03|4258.03|4258.03|0
1632820580000|2021-09-28 09:16:20|4258.94|4258.94|4259.54|4259.54|4259.54|4259.54|4258.94|4258.94|0
1632820590000|2021-09-28 09:16:30|4259.37|4259.37|4260.12|4260.12|4260.12|4260.12|4259.37|4259.37|0
1632820600000|2021-09-28 09:16:40|4259.82|4259.82|4259.52|4259.52|4259.82|4259.82|4259.52|4259.52|0
1632820610000|2021-09-28 09:16:50|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|0
1632820620000|2021-09-28 09:17:00|4259.3|4259.3|4259.26|4259.26|4259.3|4259.3|4259.26|4259.26|0
1632820630000|2021-09-28 09:17:10|4259.17|4259.17|4258.98|4258.98|4259.17|4259.17|4258.83|4258.83|0
1632820640000|2021-09-28 09:17:20|4259.07|4259.07|4259.18|4259.18|4259.25|4259.25|4259.07|4259.07|0
1632820650000|2021-09-28 09:17:30|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|0
1632820660000|2021-09-28 09:17:40|4259.78|4259.78|4259.93|4259.93|4259.93|4259.93|4259.78|4259.78|0
1632820670000|2021-09-28 09:17:50|4259.78|4259.78|4259.87|4259.87|4259.87|4259.87|4259.78|4259.78|0
1632820680000|2021-09-28 09:18:00|4259.76|4259.76|4259.69|4259.69|4259.76|4259.76|4259.61|4259.61|0
1632820690000|2021-09-28 09:18:10|4259.39|4259.39|4259.39|4259.39|4259.39|4259.39|4259.39|4259.39|0
1632820700000|2021-09-28 09:18:20|4259.69|4259.69|4259.39|4259.39|4259.69|4259.69|4259.39|4259.39|0
1632820710000|2021-09-28 09:18:30|4258.78|4258.78|4258.59|4258.59|4258.78|4258.78|4258.59|4258.59|0
1632820740000|2021-09-28 09:19:00|4258.15|4258.15|4258.15|4258.15|4258.15|4258.15|4258.15|4258.15|0
1632820760000|2021-09-28 09:19:20|4258.19|4258.19|4258.19|4258.19|4258.19|4258.19|4258.19|4258.19|0
1632820770000|2021-09-28 09:19:30|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|0
1632820780000|2021-09-28 09:19:40|4258|4258|4258.29|4258.29|4258.29|4258.29|4258|4258|0
1632820800000|2021-09-28 09:20:00|4257.69|4257.69|4257.45|4257.45|4257.69|4257.69|4257.39|4257.39|0
1632820810000|2021-09-28 09:20:10|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|0
1632820820000|2021-09-28 09:20:20|4256.85|4256.85|4256.25|4256.25|4256.85|4256.85|4256.25|4256.25|0
1632820830000|2021-09-28 09:20:30|4256.16|4256.16|4256.21|4256.21|4256.21|4256.21|4256.16|4256.16|0
1632820840000|2021-09-28 09:20:40|4256.27|4256.27|4256.27|4256.27|4256.27|4256.27|4256.27|4256.27|0
1632820860000|2021-09-28 09:21:00|4256.44|4256.44|4255.92|4255.92|4256.44|4256.44|4255.92|4255.92|0
1632820870000|2021-09-28 09:21:10|4255.65|4255.65|4255.88|4255.88|4255.88|4255.88|4255.65|4255.65|0
1632820890000|2021-09-28 09:21:30|4256.05|4256.05|4256.14|4256.14|4256.14|4256.14|4256.05|4256.05|0
1632820900000|2021-09-28 09:21:40|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|0
1632820930000|2021-09-28 09:22:10|4255.14|4255.14|4254.99|4254.99|4255.14|4255.14|4254.99|4254.99|0
1632820940000|2021-09-28 09:22:20|4255.16|4255.16|4254.11|4254.11|4255.31|4255.31|4254.11|4254.11|0
1632820960000|2021-09-28 09:22:40|4252.9|4252.9|4252.6|4252.6|4253.2|4253.2|4252.6|4252.6|0
1632820970000|2021-09-28 09:22:50|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|0
1632820980000|2021-09-28 09:23:00|4253.05|4253.05|4253.05|4253.05|4253.05|4253.05|4253.05|4253.05|0
1632821030000|2021-09-28 09:23:50|4253|4253|4253|4253|4253|4253|4253|4253|0
1632821040000|2021-09-28 09:24:00|4253.6|4253.6|4253.6|4253.6|4253.75|4253.75|4253.6|4253.6|0
1632821050000|2021-09-28 09:24:10|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|0
1632821070000|2021-09-28 09:24:30|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|0
1632821080000|2021-09-28 09:24:40|4253.57|4253.57|4253.61|4253.61|4253.61|4253.61|4253.57|4253.57|0
1632821090000|2021-09-28 09:24:50|4253.57|4253.57|4253.57|4253.57|4253.57|4253.57|4253.57|4253.57|0
1632821110000|2021-09-28 09:25:10|4253.72|4253.72|4253.72|4253.72|4253.72|4253.72|4253.72|4253.72|0
1632821150000|2021-09-28 09:25:50|4253.55|4253.55|4253.82|4253.82|4253.82|4253.82|4253.55|4253.55|0
1632821160000|2021-09-28 09:26:00|4253.52|4253.52|4253.52|4253.52|4253.52|4253.52|4253.52|4253.52|0
1632821170000|2021-09-28 09:26:10|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|0
1632821180000|2021-09-28 09:26:20|4254.57|4254.57|4254.57|4254.57|4254.57|4254.57|4254.57|4254.57|0
1632821200000|2021-09-28 09:26:40|4254.72|4254.72|4255.16|4255.16|4255.16|4255.16|4254.72|4254.72|0
1632821210000|2021-09-28 09:26:50|4255.25|4255.25|4256.6|4256.6|4256.6|4256.6|4255.25|4255.25|0
1632821220000|2021-09-28 09:27:00|4256.77|4256.77|4256.89|4256.89|4256.89|4256.89|4256.77|4256.77|0
1632821230000|2021-09-28 09:27:10|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|0
1632821240000|2021-09-28 09:27:20|4257|4257|4256.09|4256.09|4257|4257|4256.09|4256.09|0
1632821250000|2021-09-28 09:27:30|4256.13|4256.13|4256.13|4256.13|4256.13|4256.13|4256.13|4256.13|0
1632821260000|2021-09-28 09:27:40|4255.96|4255.96|4255.96|4255.96|4255.96|4255.96|4255.96|4255.96|0
1632821280000|2021-09-28 09:28:00|4256.04|4256.04|4256.04|4256.04|4256.04|4256.04|4256.04|4256.04|0
1632821290000|2021-09-28 09:28:10|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|0
1632821320000|2021-09-28 09:28:40|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|0
1632821330000|2021-09-28 09:28:50|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|0
1632821350000|2021-09-28 09:29:10|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|0
1632821360000|2021-09-28 09:29:20|4256.57|4256.57|4256.3|4256.3|4256.61|4256.61|4256.3|4256.3|0
1632821370000|2021-09-28 09:29:30|4256.91|4256.91|4256.61|4256.61|4256.91|4256.91|4256.61|4256.61|0
1632821380000|2021-09-28 09:29:40|4256.78|4256.78|4257.37|4257.37|4257.37|4257.37|4256.78|4256.78|0
1632821390000|2021-09-28 09:29:50|4257.28|4257.28|4257.36|4257.36|4257.36|4257.36|4257.28|4257.28|0
1632821400000|2021-09-28 09:30:00|4257.4|4257.4|4256.27|4256.27|4257.4|4257.4|4256.27|4256.27|0
1632821410000|2021-09-28 09:30:10|4256.31|4256.31|4256.87|4256.87|4256.87|4256.87|4256.12|4256.12|0
1632821420000|2021-09-28 09:30:20|4256.57|4256.57|4256.72|4256.72|4256.72|4256.72|4256.57|4256.57|0
1632821450000|2021-09-28 09:30:50|4256.74|4256.74|4256.81|4256.81|4256.81|4256.81|4256.74|4256.74|0
1632821460000|2021-09-28 09:31:00|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|0
1632821470000|2021-09-28 09:31:10|4256.81|4256.81|4256.51|4256.51|4256.81|4256.81|4256.51|4256.51|0
1632821490000|2021-09-28 09:31:30|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|0
1632821510000|2021-09-28 09:31:50|4256.06|4256.06|4256.06|4256.06|4256.06|4256.06|4256.06|4256.06|0
1632821540000|2021-09-28 09:32:20|4255.97|4255.97|4255.95|4255.95|4255.97|4255.97|4255.93|4255.93|0
1632821560000|2021-09-28 09:32:40|4255.35|4255.35|4254.9|4254.9|4255.35|4255.35|4254.9|4254.9|0
1632821570000|2021-09-28 09:32:50|4254.72|4254.72|4254.72|4254.72|4254.72|4254.72|4254.72|4254.72|0
1632821580000|2021-09-28 09:33:00|4253.82|4253.82|4253.69|4253.69|4253.99|4253.99|4253.69|4253.69|0
1632821590000|2021-09-28 09:33:10|4253.99|4253.99|4254.08|4254.08|4254.08|4254.08|4253.99|4253.99|0
1632821600000|2021-09-28 09:33:20|4254.38|4254.38|4254.32|4254.32|4254.62|4254.62|4254.08|4254.08|0
1632821620000|2021-09-28 09:33:40|4254.41|4254.41|4254.58|4254.58|4254.64|4254.64|4254.41|4254.41|0
1632821630000|2021-09-28 09:33:50|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|0
1632821640000|2021-09-28 09:34:00|4253.84|4253.84|4253.95|4253.95|4254.44|4254.44|4253.84|4253.84|0
1632821660000|2021-09-28 09:34:20|4253.84|4253.84|4253.42|4253.42|4253.84|4253.84|4253.42|4253.42|0
1632821680000|2021-09-28 09:34:40|4253.46|4253.46|4253.04|4253.04|4253.46|4253.46|4253.04|4253.04|0
1632821700000|2021-09-28 09:35:00|4253.1|4253.1|4253.1|4253.1|4253.1|4253.1|4253.1|4253.1|0
1632821710000|2021-09-28 09:35:10|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|0
1632821720000|2021-09-28 09:35:20|4253.74|4253.74|4253.44|4253.44|4253.74|4253.74|4253.44|4253.44|0
1632821740000|2021-09-28 09:35:40|4254.04|4254.04|4254.1|4254.1|4254.1|4254.1|4254.04|4254.04|0
1632821750000|2021-09-28 09:35:50|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|0
1632821760000|2021-09-28 09:36:00|4253.95|4253.95|4253.61|4253.61|4253.95|4253.95|4253.61|4253.61|0
1632821770000|2021-09-28 09:36:10|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|0
1632821810000|2021-09-28 09:36:50|4254.18|4254.18|4254.09|4254.09|4254.18|4254.18|4254.09|4254.09|0
1632821820000|2021-09-28 09:37:00|4254.18|4254.18|4254.38|4254.38|4254.38|4254.38|4254.18|4254.18|0
1632821830000|2021-09-28 09:37:10|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|0
1632821850000|2021-09-28 09:37:30|4254.62|4254.62|4254.44|4254.44|4254.62|4254.62|4254.44|4254.44|0
1632821860000|2021-09-28 09:37:40|4254.49|4254.49|4254.49|4254.49|4254.49|4254.49|4254.49|4254.49|0
1632821900000|2021-09-28 09:38:20|4254.4|4254.4|4254.36|4254.36|4254.4|4254.4|4254.36|4254.36|0
1632821910000|2021-09-28 09:38:30|4254.05|4254.05|4254.5|4254.5|4254.5|4254.5|4254.05|4254.05|0
1632821920000|2021-09-28 09:38:40|4254.2|4254.2|4253.8|4253.8|4254.2|4254.2|4253.8|4253.8|0
1632821930000|2021-09-28 09:38:50|4254.11|4254.11|4254.56|4254.56|4254.56|4254.56|4254.11|4254.11|0
1632821940000|2021-09-28 09:39:00|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|0
1632821950000|2021-09-28 09:39:10|4254.65|4254.65|4254.3|4254.3|4254.65|4254.65|4254.3|4254.3|0
1632821960000|2021-09-28 09:39:20|4254.17|4254.17|4254.75|4254.75|4254.75|4254.75|4254.17|4254.17|0
1632821970000|2021-09-28 09:39:30|4254.89|4254.89|4255.73|4255.73|4255.73|4255.73|4254.89|4254.89|0
1632821980000|2021-09-28 09:39:40|4256.03|4256.03|4255.92|4255.92|4256.03|4256.03|4255.92|4255.92|0
1632821990000|2021-09-28 09:39:50|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|0
1632822000000|2021-09-28 09:40:00|4256.24|4256.24|4255.95|4255.95|4256.24|4256.24|4255.95|4255.95|0
1632822020000|2021-09-28 09:40:20|4256.55|4256.55|4256.25|4256.25|4256.55|4256.55|4256.25|4256.25|0
1632822030000|2021-09-28 09:40:30|4256.31|4256.31|4256.31|4256.31|4256.31|4256.31|4256.31|4256.31|0
1632822040000|2021-09-28 09:40:40|4256.46|4256.46|4256.01|4256.01|4256.61|4256.61|4256.01|4256.01|0
1632822050000|2021-09-28 09:40:50|4256.03|4256.03|4256.33|4256.33|4256.33|4256.33|4256.03|4256.03|0
1632822070000|2021-09-28 09:41:10|4256.36|4256.36|4256.75|4256.75|4256.75|4256.75|4256.13|4256.13|0
1632822110000|2021-09-28 09:41:50|4256.57|4256.57|4256.57|4256.57|4256.57|4256.57|4256.57|4256.57|0
1632822120000|2021-09-28 09:42:00|4256.46|4256.46|4256.16|4256.16|4256.46|4256.46|4256.16|4256.16|0
1632822130000|2021-09-28 09:42:10|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|0
1632822140000|2021-09-28 09:42:20|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|0
1632822170000|2021-09-28 09:42:50|4256.6|4256.6|4256.6|4256.6|4256.6|4256.6|4256.6|4256.6|0
1632822180000|2021-09-28 09:43:00|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|0
1632822200000|2021-09-28 09:43:20|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|0
1632822230000|2021-09-28 09:43:50|4256.35|4256.35|4256.53|4256.53|4256.53|4256.53|4256.23|4256.23|0
1632822240000|2021-09-28 09:44:00|4256.36|4256.36|4256.07|4256.07|4256.36|4256.36|4256.07|4256.07|0
1632822250000|2021-09-28 09:44:10|4255.92|4255.92|4255.86|4255.86|4255.92|4255.92|4255.86|4255.86|0
1632822260000|2021-09-28 09:44:20|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|0
1632822270000|2021-09-28 09:44:30|4255.67|4255.67|4255.74|4255.74|4255.77|4255.77|4255.44|4255.44|0
1632822280000|2021-09-28 09:44:40|4255.77|4255.77|4256.25|4256.25|4256.37|4256.37|4255.46|4255.46|0
1632822290000|2021-09-28 09:44:50|4256.2|4256.2|4256.22|4256.22|4256.22|4256.22|4256.2|4256.2|0
1632822300000|2021-09-28 09:45:00|4256.52|4256.52|4257.27|4257.27|4257.27|4257.27|4256.52|4256.52|0
1632822310000|2021-09-28 09:45:10|4257.57|4257.57|4257.57|4257.57|4257.57|4257.57|4257.57|4257.57|0
1632822320000|2021-09-28 09:45:20|4257.88|4257.88|4258.02|4258.02|4258.02|4258.02|4257.88|4257.88|0
1632822340000|2021-09-28 09:45:40|4258.33|4258.33|4258.33|4258.33|4258.33|4258.33|4258.33|4258.33|0
1632822350000|2021-09-28 09:45:50|4258.37|4258.37|4258.06|4258.06|4258.37|4258.37|4258.06|4258.06|0
1632822360000|2021-09-28 09:46:00|4258.37|4258.37|4258.37|4258.37|4258.37|4258.37|4258.37|4258.37|0
1632822370000|2021-09-28 09:46:10|4258.67|4258.67|4258.37|4258.37|4258.97|4258.97|4258.37|4258.37|0
1632822380000|2021-09-28 09:46:20|4258.32|4258.32|4257.89|4257.89|4258.32|4258.32|4257.89|4257.89|0
1632822390000|2021-09-28 09:46:30|4257.83|4257.83|4257.05|4257.05|4257.83|4257.83|4257.05|4257.05|0
1632822400000|2021-09-28 09:46:40|4256.75|4256.75|4256.66|4256.66|4256.77|4256.77|4256.66|4256.66|0
1632822410000|2021-09-28 09:46:50|4256.96|4256.96|4257.11|4257.11|4257.11|4257.11|4256.96|4256.96|0
1632822420000|2021-09-28 09:47:00|4257.16|4257.16|4257.6|4257.6|4257.65|4257.65|4257.05|4257.05|0
1632822430000|2021-09-28 09:47:10|4257.77|4257.77|4258.13|4258.13|4258.13|4258.13|4257.77|4257.77|0
1632822450000|2021-09-28 09:47:30|4258.08|4258.08|4258.08|4258.08|4258.08|4258.08|4258.08|4258.08|0
1632822460000|2021-09-28 09:47:40|4258.02|4258.02|4258.02|4258.02|4258.02|4258.02|4258.02|4258.02|0
1632822470000|2021-09-28 09:47:50|4258|4258|4257.44|4257.44|4258.08|4258.08|4257.44|4257.44|0
1632822480000|2021-09-28 09:48:00|4257.14|4257.14|4257.18|4257.18|4257.18|4257.18|4257.14|4257.14|0
1632822490000|2021-09-28 09:48:10|4257.36|4257.36|4257.06|4257.06|4257.36|4257.36|4257.06|4257.06|0
1632822520000|2021-09-28 09:48:40|4257.36|4257.36|4257.51|4257.51|4257.51|4257.51|4257.36|4257.36|0
1632822530000|2021-09-28 09:48:50|4257.81|4257.81|4257.56|4257.56|4257.86|4257.86|4257.56|4257.56|0
1632822550000|2021-09-28 09:49:10|4257.59|4257.59|4258.49|4258.49|4258.49|4258.49|4257.59|4257.59|0
1632822580000|2021-09-28 09:49:40|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|0
1632822590000|2021-09-28 09:49:50|4259.04|4259.04|4258.73|4258.73|4259.04|4259.04|4258.73|4258.73|0
1632822600000|2021-09-28 09:50:00|4259.04|4259.04|4258.92|4258.92|4259.04|4259.04|4258.92|4258.92|0
1632822610000|2021-09-28 09:50:10|4258.77|4258.77|4258.33|4258.33|4258.77|4258.77|4258.33|4258.33|0
1632822620000|2021-09-28 09:50:20|4258.08|4258.08|4257.78|4257.78|4258.08|4258.08|4257.78|4257.78|0
1632822630000|2021-09-28 09:50:30|4258.38|4258.38|4258.38|4258.38|4258.38|4258.38|4258.33|4258.33|0
1632822650000|2021-09-28 09:50:50|4258.98|4258.98|4259.13|4259.13|4259.13|4259.13|4258.98|4258.98|0
1632822660000|2021-09-28 09:51:00|4258.95|4258.95|4258.76|4258.76|4258.95|4258.95|4258.61|4258.61|0
1632822670000|2021-09-28 09:51:10|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|0
1632822680000|2021-09-28 09:51:20|4258.61|4258.61|4257.71|4257.71|4258.61|4258.61|4257.71|4257.71|0
1632822690000|2021-09-28 09:51:30|4257.56|4257.56|4257.26|4257.26|4257.56|4257.56|4257.26|4257.26|0
1632822700000|2021-09-28 09:51:40|4256.96|4256.96|4257.43|4257.43|4257.49|4257.49|4256.96|4256.96|0
1632822710000|2021-09-28 09:51:50|4257.73|4257.73|4257.13|4257.13|4257.73|4257.73|4257.13|4257.13|0
1632822730000|2021-09-28 09:52:10|4257.43|4257.43|4257.32|4257.32|4257.43|4257.43|4257.32|4257.32|0
1632822750000|2021-09-28 09:52:30|4257.02|4257.02|4256.71|4256.71|4257.02|4257.02|4256.71|4256.71|0
1632822760000|2021-09-28 09:52:40|4256.69|4256.69|4255.96|4255.96|4256.69|4256.69|4255.96|4255.96|0
1632822770000|2021-09-28 09:52:50|4255.66|4255.66|4254.53|4254.53|4255.66|4255.66|4254.53|4254.53|0
1632822780000|2021-09-28 09:53:00|4254.49|4254.49|4254.62|4254.62|4254.62|4254.62|4254.34|4254.34|0
1632822790000|2021-09-28 09:53:10|4254.14|4254.14|4253.93|4253.93|4254.23|4254.23|4253.93|4253.93|0
1632822800000|2021-09-28 09:53:20|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|0
1632822810000|2021-09-28 09:53:30|4253.58|4253.58|4253.52|4253.52|4253.58|4253.58|4253.52|4253.52|0
1632822820000|2021-09-28 09:53:40|4253.82|4253.82|4253.24|4253.24|4253.82|4253.82|4253.24|4253.24|0
1632822830000|2021-09-28 09:53:50|4253.09|4253.09|4252.94|4252.94|4253.09|4253.09|4252.94|4252.94|0
1632822840000|2021-09-28 09:54:00|4252.85|4252.85|4251.95|4251.95|4252.85|4252.85|4251.95|4251.95|0
1632822860000|2021-09-28 09:54:20|4252.55|4252.55|4252.55|4252.55|4252.55|4252.55|4252.55|4252.55|0
1632822880000|2021-09-28 09:54:40|4252.25|4252.25|4252.1|4252.1|4252.25|4252.25|4252.1|4252.1|0
1632822890000|2021-09-28 09:54:50|4252.4|4252.4|4252.53|4252.53|4252.7|4252.7|4252.4|4252.4|0
1632822900000|2021-09-28 09:55:00|4252.23|4252.23|4252.33|4252.33|4252.33|4252.33|4252.19|4252.19|0
1632822910000|2021-09-28 09:55:10|4252.22|4252.22|4252.22|4252.22|4252.22|4252.22|4252.22|4252.22|0
1632822920000|2021-09-28 09:55:20|4252.52|4252.52|4252.67|4252.67|4252.67|4252.67|4252.52|4252.52|0
1632822930000|2021-09-28 09:55:30|4252.37|4252.37|4252.6|4252.6|4252.6|4252.6|4251.77|4251.77|0
1632822940000|2021-09-28 09:55:40|4252.3|4252.3|4252.3|4252.3|4252.3|4252.3|4252.3|4252.3|0
1632822950000|2021-09-28 09:55:50|4252|4252|4250.95|4250.95|4252|4252|4250.95|4250.95|0
1632822970000|2021-09-28 09:56:10|4250.65|4250.65|4251.04|4251.04|4251.04|4251.04|4250.65|4250.65|0
1632822980000|2021-09-28 09:56:20|4250.92|4250.92|4250.62|4250.62|4250.92|4250.92|4250.62|4250.62|0
1632823000000|2021-09-28 09:56:40|4250.57|4250.57|4249.91|4249.91|4250.57|4250.57|4249.91|4249.91|0
1632823010000|2021-09-28 09:56:50|4250.51|4250.51|4250.76|4250.76|4250.76|4250.76|4250.46|4250.46|0
1632823020000|2021-09-28 09:57:00|4250.68|4250.68|4250.68|4250.68|4250.68|4250.68|4250.68|4250.68|0
1632823030000|2021-09-28 09:57:10|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|0
1632823040000|2021-09-28 09:57:20|4250.57|4250.57|4250.55|4250.55|4250.57|4250.57|4250.55|4250.55|0
1632823050000|2021-09-28 09:57:30|4250.64|4250.64|4250.73|4250.73|4251.03|4251.03|4250.64|4250.64|0
1632823060000|2021-09-28 09:57:40|4250.67|4250.67|4250.67|4250.67|4250.67|4250.67|4250.67|4250.67|0
1632823080000|2021-09-28 09:58:00|4250.22|4250.22|4250.52|4250.52|4250.67|4250.67|4250.22|4250.22|0
1632823090000|2021-09-28 09:58:10|4250.67|4250.67|4250.97|4250.97|4250.97|4250.97|4250.67|4250.67|0
1632823100000|2021-09-28 09:58:20|4251.12|4251.12|4251.12|4251.12|4251.12|4251.12|4251.12|4251.12|0
1632823110000|2021-09-28 09:58:30|4251.03|4251.03|4251.01|4251.01|4251.03|4251.03|4251.01|4251.01|0
1632823120000|2021-09-28 09:58:40|4251.91|4251.91|4252.06|4252.06|4252.06|4252.06|4251.91|4251.91|0
1632823130000|2021-09-28 09:58:50|4251.7|4251.7|4250.9|4250.9|4251.7|4251.7|4250.9|4250.9|0
1632823140000|2021-09-28 09:59:00|4250.6|4250.6|4249.72|4249.72|4250.6|4250.6|4249.72|4249.72|0
1632823150000|2021-09-28 09:59:10|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|0
1632823160000|2021-09-28 09:59:20|4248.78|4248.78|4248.24|4248.24|4248.78|4248.78|4248.24|4248.24|0
1632823170000|2021-09-28 09:59:30|4248.27|4248.27|4249.65|4249.65|4249.65|4249.65|4248.27|4248.27|0
1632823180000|2021-09-28 09:59:40|4249.79|4249.79|4249.97|4249.97|4249.97|4249.97|4249.79|4249.79|0
1632823190000|2021-09-28 09:59:50|4250.06|4250.06|4250.06|4250.06|4250.06|4250.06|4250.06|4250.06|0
1632823200000|2021-09-28 10:00:00|4250.66|4250.66|4250.56|4250.56|4250.66|4250.66|4250.32|4250.32|0
1632823210000|2021-09-28 10:00:10|4250.41|4250.41|4250.39|4250.39|4250.41|4250.41|4250.39|4250.39|0
1632823240000|2021-09-28 10:00:40|4250.45|4250.45|4250.59|4250.59|4250.59|4250.59|4250.45|4250.45|0
1632823260000|2021-09-28 10:01:00|4251.2|4251.2|4251.5|4251.5|4251.5|4251.5|4251.2|4251.2|0
1632823280000|2021-09-28 10:01:20|4251.52|4251.52|4251.47|4251.47|4251.52|4251.52|4251.47|4251.47|0
1632823300000|2021-09-28 10:01:40|4251.56|4251.56|4252.16|4252.16|4252.16|4252.16|4251.56|4251.56|0
1632823310000|2021-09-28 10:01:50|4252.07|4252.07|4252.37|4252.37|4252.37|4252.37|4252.07|4252.07|0
1632823320000|2021-09-28 10:02:00|4252.07|4252.07|4251.72|4251.72|4252.07|4252.07|4251.72|4251.72|0
1632823330000|2021-09-28 10:02:10|4251.63|4251.63|4251.68|4251.68|4251.68|4251.68|4251.63|4251.63|0
1632823340000|2021-09-28 10:02:20|4251.66|4251.66|4251.66|4251.66|4251.66|4251.66|4251.66|4251.66|0
1632823360000|2021-09-28 10:02:40|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|0
1632823370000|2021-09-28 10:02:50|4251.51|4251.51|4250.91|4250.91|4251.51|4251.51|4250.91|4250.91|0
1632823380000|2021-09-28 10:03:00|4250.98|4250.98|4250.94|4250.94|4250.98|4250.98|4250.94|4250.94|0
1632823390000|2021-09-28 10:03:10|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|0
1632823400000|2021-09-28 10:03:20|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|0
1632823440000|2021-09-28 10:04:00|4251.69|4251.69|4251.77|4251.77|4251.77|4251.77|4251.69|4251.69|0
1632823450000|2021-09-28 10:04:10|4251.95|4251.95|4251.95|4251.95|4251.95|4251.95|4251.95|4251.95|0
1632823460000|2021-09-28 10:04:20|4252.25|4252.25|4253|4253|4253|4253|4252.25|4252.25|0
1632823480000|2021-09-28 10:04:40|4252.7|4252.7|4252.36|4252.36|4252.7|4252.7|4252.36|4252.36|0
1632823490000|2021-09-28 10:04:50|4252.24|4252.24|4252.24|4252.24|4252.24|4252.24|4252.24|4252.24|0
1632823530000|2021-09-28 10:05:30|4251.64|4251.64|4250.24|4250.24|4251.64|4251.64|4250.24|4250.24|0
1632823570000|2021-09-28 10:06:10|4250.19|4250.19|4250.79|4250.79|4250.79|4250.79|4250.19|4250.19|0
1632823590000|2021-09-28 10:06:30|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|0
1632823600000|2021-09-28 10:06:40|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|0
1632823610000|2021-09-28 10:06:50|4250.28|4250.28|4250.28|4250.28|4250.28|4250.28|4250.14|4250.14|0
1632823620000|2021-09-28 10:07:00|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|0
1632823640000|2021-09-28 10:07:20|4250.03|4250.03|4250.03|4250.03|4250.03|4250.03|4250.03|4250.03|0
1632823660000|2021-09-28 10:07:40|4249.73|4249.73|4250.33|4250.33|4250.33|4250.33|4249.73|4249.73|0
1632823670000|2021-09-28 10:07:50|4250.63|4250.63|4250.78|4250.78|4250.78|4250.78|4250.63|4250.63|0
1632823680000|2021-09-28 10:08:00|4250.93|4250.93|4251.02|4251.02|4251.02|4251.02|4250.93|4250.93|0
1632823690000|2021-09-28 10:08:10|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|0
1632823700000|2021-09-28 10:08:20|4250.95|4250.95|4250.95|4250.95|4251|4251|4250.95|4250.95|0
1632823710000|2021-09-28 10:08:30|4251.25|4251.25|4251.25|4251.25|4251.25|4251.25|4251.25|4251.25|0
1632823730000|2021-09-28 10:08:50|4251.4|4251.4|4251.55|4251.55|4251.55|4251.55|4251.4|4251.4|0
1632823740000|2021-09-28 10:09:00|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|0
1632823750000|2021-09-28 10:09:10|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|0
1632823760000|2021-09-28 10:09:20|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|0
1632823770000|2021-09-28 10:09:30|4253.05|4253.05|4252.75|4252.75|4253.05|4253.05|4252.75|4252.75|0
1632823790000|2021-09-28 10:09:50|4252.9|4252.9|4252.9|4252.9|4252.9|4252.9|4252.9|4252.9|0
1632823800000|2021-09-28 10:10:00|4252.84|4252.84|4252.73|4252.73|4252.84|4252.84|4252.12|4252.12|0
1632823820000|2021-09-28 10:10:20|4252.67|4252.67|4252.67|4252.67|4252.67|4252.67|4252.67|4252.67|0
1632823830000|2021-09-28 10:10:30|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|0
1632823860000|2021-09-28 10:11:00|4252.46|4252.46|4252.46|4252.46|4252.61|4252.61|4252.46|4252.46|0
1632823870000|2021-09-28 10:11:10|4252.16|4252.16|4252.16|4252.16|4252.16|4252.16|4252.16|4252.16|0
1632823880000|2021-09-28 10:11:20|4252.07|4252.07|4252.07|4252.07|4252.07|4252.07|4252.07|4252.07|0
1632823890000|2021-09-28 10:11:30|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|0
1632823900000|2021-09-28 10:11:40|4251.87|4251.87|4251.83|4251.83|4251.87|4251.87|4251.83|4251.83|0
1632823910000|2021-09-28 10:11:50|4251.38|4251.38|4251.38|4251.38|4251.38|4251.38|4251.38|4251.38|0
1632823920000|2021-09-28 10:12:00|4251.5|4251.5|4251.5|4251.5|4251.5|4251.5|4251.5|4251.5|0
1632823930000|2021-09-28 10:12:10|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|0
1632823950000|2021-09-28 10:12:30|4251.23|4251.23|4251.23|4251.23|4251.23|4251.23|4251.23|4251.23|0
1632823990000|2021-09-28 10:13:10|4251.12|4251.12|4251.31|4251.31|4251.31|4251.31|4251.01|4251.01|0
1632824020000|2021-09-28 10:13:40|4251.28|4251.28|4252.47|4252.47|4252.47|4252.47|4251.26|4251.26|0
1632824040000|2021-09-28 10:14:00|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|0
1632824050000|2021-09-28 10:14:10|4252.76|4252.76|4252.82|4252.82|4252.82|4252.82|4252.76|4252.76|0
1632824060000|2021-09-28 10:14:20|4252.9|4252.9|4252.59|4252.59|4252.9|4252.9|4252.59|4252.59|0
1632824070000|2021-09-28 10:14:30|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|4251.85|4251.85|0
1632824100000|2021-09-28 10:15:00|4251.55|4251.55|4251.55|4251.55|4251.55|4251.55|4251.55|4251.55|0
1632824110000|2021-09-28 10:15:10|4251.59|4251.59|4251.44|4251.44|4251.59|4251.59|4251.44|4251.44|0
1632824120000|2021-09-28 10:15:20|4251.21|4251.21|4251.66|4251.66|4251.66|4251.66|4251.21|4251.21|0
1632824140000|2021-09-28 10:15:40|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|0
1632824150000|2021-09-28 10:15:50|4251.13|4251.13|4250.98|4250.98|4251.13|4251.13|4250.98|4250.98|0
1632824160000|2021-09-28 10:16:00|4251.07|4251.07|4251.37|4251.37|4251.37|4251.37|4251.07|4251.07|0
1632824170000|2021-09-28 10:16:10|4251.52|4251.52|4251.76|4251.76|4251.76|4251.76|4251.52|4251.52|0
1632824180000|2021-09-28 10:16:20|4251.8|4251.8|4251.63|4251.63|4251.93|4251.93|4251.63|4251.63|0
1632824190000|2021-09-28 10:16:30|4251.33|4251.33|4251.05|4251.05|4251.33|4251.33|4251.05|4251.05|0
1632824200000|2021-09-28 10:16:40|4250.74|4250.74|4250.44|4250.44|4250.74|4250.74|4250.44|4250.44|0
1632824210000|2021-09-28 10:16:50|4250.29|4250.29|4249.77|4249.77|4250.29|4250.29|4249.77|4249.77|0
1632824230000|2021-09-28 10:17:10|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|4249.59|4249.59|0
1632824250000|2021-09-28 10:17:30|4250.08|4250.08|4250.08|4250.08|4250.08|4250.08|4250.08|4250.08|0
1632824270000|2021-09-28 10:17:50|4249.78|4249.78|4249.48|4249.48|4249.78|4249.78|4249.48|4249.48|0
1632824280000|2021-09-28 10:18:00|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|0
1632824320000|2021-09-28 10:18:40|4250.53|4250.53|4250.53|4250.53|4250.53|4250.53|4250.53|4250.53|0
1632824330000|2021-09-28 10:18:50|4250.23|4250.23|4249.93|4249.93|4250.23|4250.23|4249.93|4249.93|0
1632824340000|2021-09-28 10:19:00|4249.8|4249.8|4249.65|4249.65|4249.8|4249.8|4249.65|4249.65|0
1632824350000|2021-09-28 10:19:10|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|0
1632824360000|2021-09-28 10:19:20|4249.68|4249.68|4249.68|4249.68|4249.68|4249.68|4249.68|4249.68|0
1632824380000|2021-09-28 10:19:40|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|0
1632824390000|2021-09-28 10:19:50|4249.82|4249.82|4249.82|4249.82|4249.82|4249.82|4249.82|4249.82|0
1632824400000|2021-09-28 10:20:00|4249.97|4249.97|4250.13|4250.13|4250.13|4250.13|4249.82|4249.82|0
1632824410000|2021-09-28 10:20:10|4249.98|4249.98|4250.23|4250.23|4250.23|4250.23|4249.93|4249.93|0
1632824420000|2021-09-28 10:20:20|4250.53|4250.53|4250.53|4250.53|4250.53|4250.53|4250.53|4250.53|0
1632824430000|2021-09-28 10:20:30|4250.83|4250.83|4250.83|4250.83|4250.83|4250.83|4250.83|4250.83|0
1632824440000|2021-09-28 10:20:40|4251.06|4251.06|4251.48|4251.48|4251.48|4251.48|4251|4251|0
1632824450000|2021-09-28 10:20:50|4252.08|4252.08|4252.08|4252.08|4252.08|4252.08|4252.08|4252.08|0
1632824470000|2021-09-28 10:21:10|4252.17|4252.17|4252.21|4252.21|4252.21|4252.21|4252.17|4252.17|0
1632824480000|2021-09-28 10:21:20|4252.51|4252.51|4252.61|4252.61|4252.61|4252.61|4252.51|4252.51|0
1632824490000|2021-09-28 10:21:30|4252.54|4252.54|4252.54|4252.54|4252.54|4252.54|4252.54|4252.54|0
1632824530000|2021-09-28 10:22:10|4252.23|4252.23|4251.93|4251.93|4252.23|4252.23|4251.93|4251.93|0
1632824550000|2021-09-28 10:22:30|4252.54|4252.54|4252.84|4252.84|4252.84|4252.84|4252.54|4252.54|0
1632824600000|2021-09-28 10:23:20|4252.54|4252.54|4252.54|4252.54|4252.54|4252.54|4252.54|4252.54|0
1632824610000|2021-09-28 10:23:30|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|0
1632824620000|2021-09-28 10:23:40|4253.18|4253.18|4253.18|4253.18|4253.27|4253.27|4253.18|4253.18|0
1632824640000|2021-09-28 10:24:00|4253.14|4253.14|4252.75|4252.75|4253.14|4253.14|4252.75|4252.75|0
1632824650000|2021-09-28 10:24:10|4252.84|4252.84|4252.84|4252.84|4252.84|4252.84|4252.84|4252.84|0
1632824670000|2021-09-28 10:24:30|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|0
1632824680000|2021-09-28 10:24:40|4253.1|4253.1|4253.7|4253.7|4253.7|4253.7|4253.1|4253.1|0
1632824700000|2021-09-28 10:25:00|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|0
1632824740000|2021-09-28 10:25:40|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|0
1632824750000|2021-09-28 10:25:50|4253.8|4253.8|4253.87|4253.87|4253.87|4253.87|4253.8|4253.8|0
1632824760000|2021-09-28 10:26:00|4253.57|4253.57|4253.12|4253.12|4253.57|4253.57|4253.12|4253.12|0
1632824800000|2021-09-28 10:26:40|4253.17|4253.17|4252.62|4252.62|4253.17|4253.17|4252.57|4252.57|0
1632824810000|2021-09-28 10:26:50|4252.31|4252.31|4252.31|4252.31|4252.31|4252.31|4252.31|4252.31|0
1632824850000|2021-09-28 10:27:30|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|0
1632824880000|2021-09-28 10:28:00|4252.92|4252.92|4252.56|4252.56|4252.92|4252.92|4252.56|4252.56|0
1632824890000|2021-09-28 10:28:10|4252.61|4252.61|4252.85|4252.85|4252.85|4252.85|4252.61|4252.61|0
1632824900000|2021-09-28 10:28:20|4252.87|4252.87|4253.08|4253.08|4253.08|4253.08|4252.85|4252.85|0
1632824950000|2021-09-28 10:29:10|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|0
1632824970000|2021-09-28 10:29:30|4253.14|4253.14|4254.04|4254.04|4254.34|4254.34|4253.14|4253.14|0
1632825010000|2021-09-28 10:30:10|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|0
1632825020000|2021-09-28 10:30:20|4253.85|4253.85|4253.85|4253.85|4253.85|4253.85|4253.85|4253.85|0
1632825030000|2021-09-28 10:30:30|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|0
1632825050000|2021-09-28 10:30:50|4255.05|4255.05|4254.73|4254.73|4255.05|4255.05|4254.73|4254.73|0
1632825060000|2021-09-28 10:31:00|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|0
1632825070000|2021-09-28 10:31:10|4255.03|4255.03|4255.64|4255.64|4255.68|4255.68|4255.03|4255.03|0
1632825090000|2021-09-28 10:31:30|4255.79|4255.79|4255.79|4255.79|4255.79|4255.79|4255.79|4255.79|0
1632825100000|2021-09-28 10:31:40|4255.96|4255.96|4255.96|4255.96|4255.96|4255.96|4255.96|4255.96|0
1632825110000|2021-09-28 10:31:50|4256.86|4256.86|4256.26|4256.26|4256.86|4256.86|4256.26|4256.26|0
1632825120000|2021-09-28 10:32:00|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|0
1632825130000|2021-09-28 10:32:10|4255.75|4255.75|4255.91|4255.91|4255.91|4255.91|4255.75|4255.75|0
1632825140000|2021-09-28 10:32:20|4256.05|4256.05|4256.5|4256.5|4256.5|4256.5|4256.05|4256.05|0
1632825150000|2021-09-28 10:32:30|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|0
1632825160000|2021-09-28 10:32:40|4257.55|4257.55|4257.85|4257.85|4257.85|4257.85|4257.55|4257.55|0
1632825170000|2021-09-28 10:32:50|4258.15|4258.15|4258.15|4258.15|4258.15|4258.15|4258.15|4258.15|0
1632825190000|2021-09-28 10:33:10|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|0
1632825200000|2021-09-28 10:33:20|4257.74|4257.74|4257.44|4257.44|4257.74|4257.74|4257.44|4257.44|0
1632825220000|2021-09-28 10:33:40|4257.14|4257.14|4256.99|4256.99|4257.14|4257.14|4256.99|4256.99|0
1632825230000|2021-09-28 10:33:50|4257.05|4257.05|4257.25|4257.25|4257.25|4257.25|4256.96|4256.96|0
1632825240000|2021-09-28 10:34:00|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.46|4257.46|0
1632825250000|2021-09-28 10:34:10|4257.41|4257.41|4257.41|4257.41|4257.41|4257.41|4257.41|4257.41|0
1632825260000|2021-09-28 10:34:20|4257.1|4257.1|4257.25|4257.25|4257.25|4257.25|4257.1|4257.1|0
1632825270000|2021-09-28 10:34:30|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|0
1632825300000|2021-09-28 10:35:00|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|0
1632825320000|2021-09-28 10:35:20|4258.3|4258.3|4258|4258|4258.3|4258.3|4258|4258|0
1632825330000|2021-09-28 10:35:30|4257.78|4257.78|4257.55|4257.55|4257.78|4257.78|4257.49|4257.49|0
1632825340000|2021-09-28 10:35:40|4257.59|4257.59|4257.55|4257.55|4257.59|4257.59|4257.55|4257.55|0
1632825350000|2021-09-28 10:35:50|4257.25|4257.25|4256.59|4256.59|4257.25|4257.25|4256.59|4256.59|0
1632825360000|2021-09-28 10:36:00|4256.47|4256.47|4256.89|4256.89|4256.89|4256.89|4256.47|4256.47|0
1632825380000|2021-09-28 10:36:20|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|0
1632825390000|2021-09-28 10:36:30|4256.95|4256.95|4257.12|4257.12|4257.12|4257.12|4256.95|4256.95|0
1632825400000|2021-09-28 10:36:40|4257.24|4257.24|4257.64|4257.64|4257.69|4257.69|4257.24|4257.24|0
1632825410000|2021-09-28 10:36:50|4257.73|4257.73|4258.7|4258.7|4258.72|4258.72|4257.64|4257.64|0
1632825420000|2021-09-28 10:37:00|4258.79|4258.79|4258.88|4258.88|4258.88|4258.88|4258.79|4258.79|0
1632825430000|2021-09-28 10:37:10|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|0
1632825440000|2021-09-28 10:37:20|4259.12|4259.12|4259.29|4259.29|4259.29|4259.29|4259.12|4259.12|0
1632825450000|2021-09-28 10:37:30|4259.41|4259.41|4260|4260|4260|4260|4259.41|4259.41|0
1632825460000|2021-09-28 10:37:40|4259.91|4259.91|4260.51|4260.51|4260.51|4260.51|4259.91|4259.91|0
1632825470000|2021-09-28 10:37:50|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|0
1632825480000|2021-09-28 10:38:00|4260.51|4260.51|4260.59|4260.59|4260.59|4260.59|4260.51|4260.51|0
1632825490000|2021-09-28 10:38:10|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|0
1632825500000|2021-09-28 10:38:20|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|0
1632825510000|2021-09-28 10:38:30|4260.81|4260.81|4260.83|4260.83|4260.83|4260.83|4260.81|4260.81|0
1632825520000|2021-09-28 10:38:40|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|0
1632825550000|2021-09-28 10:39:10|4260.65|4260.65|4260.56|4260.56|4260.65|4260.65|4260.56|4260.56|0
1632825560000|2021-09-28 10:39:20|4260.47|4260.47|4260.17|4260.17|4260.47|4260.47|4260.17|4260.17|0
1632825590000|2021-09-28 10:39:50|4260.11|4260.11|4260.41|4260.41|4260.41|4260.41|4260.11|4260.11|0
1632825600000|2021-09-28 10:40:00|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|0
1632825610000|2021-09-28 10:40:10|4261.01|4261.01|4260.42|4260.42|4261.01|4261.01|4260.42|4260.42|0
1632825620000|2021-09-28 10:40:20|4260.72|4260.72|4260.54|4260.54|4260.93|4260.93|4260.54|4260.54|0
1632825640000|2021-09-28 10:40:40|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|0
1632825650000|2021-09-28 10:40:50|4260.8|4260.8|4260.83|4260.83|4260.83|4260.83|4260.8|4260.8|0
1632825670000|2021-09-28 10:41:10|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|0
1632825680000|2021-09-28 10:41:20|4261.09|4261.09|4261.09|4261.09|4261.09|4261.09|4261.09|4261.09|0
1632825690000|2021-09-28 10:41:30|4260.97|4260.97|4260.83|4260.83|4260.97|4260.97|4260.67|4260.67|0
1632825720000|2021-09-28 10:42:00|4260.53|4260.53|4259.92|4259.92|4260.53|4260.53|4259.92|4259.92|0
1632825730000|2021-09-28 10:42:10|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|0
1632825740000|2021-09-28 10:42:20|4260.28|4260.28|4260.39|4260.39|4260.39|4260.39|4260.28|4260.28|0
1632825750000|2021-09-28 10:42:30|4260.31|4260.31|4259.94|4259.94|4260.31|4260.31|4259.94|4259.94|0
1632825760000|2021-09-28 10:42:40|4259.03|4259.03|4259.12|4259.12|4259.12|4259.12|4259.03|4259.03|0
1632825770000|2021-09-28 10:42:50|4259.07|4259.07|4259.18|4259.18|4259.18|4259.18|4259.07|4259.07|0
1632825810000|2021-09-28 10:43:30|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|0
1632825830000|2021-09-28 10:43:50|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|0
1632825840000|2021-09-28 10:44:00|4260.05|4260.05|4260.05|4260.05|4260.05|4260.05|4260.05|4260.05|0
1632825870000|2021-09-28 10:44:30|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|0
1632825890000|2021-09-28 10:44:50|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|0
1632825900000|2021-09-28 10:45:00|4260.35|4260.35|4260.65|4260.65|4260.65|4260.65|4260.35|4260.35|0
1632825910000|2021-09-28 10:45:10|4260.94|4260.94|4261.74|4261.74|4261.74|4261.74|4260.94|4260.94|0
1632825920000|2021-09-28 10:45:20|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|0
1632825940000|2021-09-28 10:45:40|4262.09|4262.09|4262.09|4262.09|4262.09|4262.09|4262.09|4262.09|0
1632825950000|2021-09-28 10:45:50|4261.94|4261.94|4261.88|4261.88|4261.94|4261.94|4261.88|4261.88|0
1632825960000|2021-09-28 10:46:00|4261.81|4261.81|4261.93|4261.93|4262.12|4262.12|4261.81|4261.81|0
1632825970000|2021-09-28 10:46:10|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.33|4261.33|0
1632825990000|2021-09-28 10:46:30|4261.45|4261.45|4261.15|4261.15|4261.45|4261.45|4261.15|4261.15|0
1632826000000|2021-09-28 10:46:40|4261.13|4261.13|4261.13|4261.13|4261.13|4261.13|4261.13|4261.13|0
1632826020000|2021-09-28 10:47:00|4260.83|4260.83|4260.83|4260.83|4260.83|4260.83|4260.83|4260.83|0
1632826040000|2021-09-28 10:47:20|4260.74|4260.74|4260.87|4260.87|4260.87|4260.87|4260.74|4260.74|0
1632826050000|2021-09-28 10:47:30|4260.96|4260.96|4260.96|4260.96|4260.96|4260.96|4260.96|4260.96|0
1632826070000|2021-09-28 10:47:50|4261.02|4261.02|4261.94|4261.94|4261.99|4261.99|4261.02|4261.02|0
1632826080000|2021-09-28 10:48:00|4261.34|4261.34|4261.64|4261.64|4261.64|4261.64|4261.34|4261.34|0
1632826100000|2021-09-28 10:48:20|4261.94|4261.94|4261.94|4261.94|4261.94|4261.94|4261.94|4261.94|0
1632826130000|2021-09-28 10:48:50|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|0
1632826140000|2021-09-28 10:49:00|4262.55|4262.55|4263|4263|4263|4263|4262.55|4262.55|0
1632826150000|2021-09-28 10:49:10|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|0
1632826160000|2021-09-28 10:49:20|4262.96|4262.96|4263.11|4263.11|4263.11|4263.11|4262.96|4262.96|0
1632826170000|2021-09-28 10:49:30|4263.26|4263.26|4264.25|4264.25|4264.25|4264.25|4263.26|4263.26|0
1632826180000|2021-09-28 10:49:40|4264.3|4264.3|4264.32|4264.32|4264.32|4264.32|4264.3|4264.3|0
1632826190000|2021-09-28 10:49:50|4264.02|4264.02|4264.02|4264.02|4264.02|4264.02|4264.02|4264.02|0
1632826210000|2021-09-28 10:50:10|4264.04|4264.04|4264.04|4264.04|4264.04|4264.04|4264.04|4264.04|0
1632826220000|2021-09-28 10:50:20|4263.59|4263.59|4263.65|4263.65|4263.74|4263.74|4263.59|4263.59|0
1632826240000|2021-09-28 10:50:40|4263.5|4263.5|4263.2|4263.2|4263.5|4263.5|4263.2|4263.2|0
1632826260000|2021-09-28 10:51:00|4263.03|4263.03|4263.15|4263.15|4263.15|4263.15|4263.03|4263.03|0
1632826270000|2021-09-28 10:51:10|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|0
1632826290000|2021-09-28 10:51:30|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|0
1632826300000|2021-09-28 10:51:40|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|0
1632826310000|2021-09-28 10:51:50|4262.79|4262.79|4263.09|4263.09|4263.09|4263.09|4262.79|4262.79|0
1632826320000|2021-09-28 10:52:00|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|0
1632826330000|2021-09-28 10:52:10|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|0
1632826370000|2021-09-28 10:52:50|4263.45|4263.45|4263.45|4263.45|4263.45|4263.45|4263.45|4263.45|0
1632826380000|2021-09-28 10:53:00|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|0
1632826390000|2021-09-28 10:53:10|4264.05|4264.05|4263.94|4263.94|4264.05|4264.05|4263.94|4263.94|0
1632826400000|2021-09-28 10:53:20|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|0
1632826420000|2021-09-28 10:53:40|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|0
1632826440000|2021-09-28 10:54:00|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|0
1632826470000|2021-09-28 10:54:30|4263.94|4263.94|4263.85|4263.85|4264|4264|4263.64|4263.64|0
1632826510000|2021-09-28 10:55:10|4263.76|4263.76|4263.76|4263.76|4263.76|4263.76|4263.76|4263.76|0
1632826520000|2021-09-28 10:55:20|4263.46|4263.46|4263.69|4263.69|4263.76|4263.76|4263.46|4263.46|0
1632826530000|2021-09-28 10:55:30|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|0
1632826550000|2021-09-28 10:55:50|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|4263.66|4263.66|0
1632826570000|2021-09-28 10:56:10|4263.84|4263.84|4265.51|4265.51|4265.51|4265.51|4263.84|4263.84|0
1632826600000|2021-09-28 10:56:40|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|0
1632826610000|2021-09-28 10:56:50|4265.29|4265.29|4265.68|4265.68|4265.68|4265.68|4265.29|4265.29|0
1632826620000|2021-09-28 10:57:00|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|0
1632826630000|2021-09-28 10:57:10|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|0
1632826640000|2021-09-28 10:57:20|4266.09|4266.09|4266.32|4266.32|4266.32|4266.32|4266.09|4266.09|0
1632826660000|2021-09-28 10:57:40|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|0
1632826670000|2021-09-28 10:57:50|4265.57|4265.57|4265.68|4265.68|4265.68|4265.68|4265.57|4265.57|0
1632826690000|2021-09-28 10:58:10|4265.51|4265.51|4265.45|4265.45|4265.51|4265.51|4265.45|4265.45|0
1632826700000|2021-09-28 10:58:20|4265.15|4265.15|4265.97|4265.97|4265.97|4265.97|4265.15|4265.15|0
1632826710000|2021-09-28 10:58:30|4265.88|4265.88|4265.79|4265.79|4265.88|4265.88|4265.79|4265.79|0
1632826730000|2021-09-28 10:58:50|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|0
1632826740000|2021-09-28 10:59:00|4265.35|4265.35|4265.35|4265.35|4265.35|4265.35|4265.35|4265.35|0
1632826750000|2021-09-28 10:59:10|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|0
1632826770000|2021-09-28 10:59:30|4265.65|4265.65|4265.79|4265.79|4265.79|4265.79|4265.65|4265.65|0
1632826780000|2021-09-28 10:59:40|4266.1|4266.1|4266.05|4266.05|4266.1|4266.1|4266.05|4266.05|0
1632826790000|2021-09-28 10:59:50|4266.13|4266.13|4264.64|4264.64|4266.13|4266.13|4264.52|4264.52|0
1632826800000|2021-09-28 11:00:00|4264.79|4264.79|4266.05|4266.05|4266.05|4266.05|4264.79|4264.79|0
1632826830000|2021-09-28 11:00:30|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|0
1632826840000|2021-09-28 11:00:40|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|0
1632826850000|2021-09-28 11:00:50|4266.38|4266.38|4266.08|4266.08|4266.38|4266.38|4266.08|4266.08|0
1632826860000|2021-09-28 11:01:00|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|0
1632826880000|2021-09-28 11:01:20|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|0
1632826920000|2021-09-28 11:02:00|4266.7|4266.7|4266.87|4266.87|4266.87|4266.87|4266.7|4266.7|0
1632826930000|2021-09-28 11:02:10|4267.17|4267.17|4267.47|4267.47|4267.47|4267.47|4267.17|4267.17|0
1632826940000|2021-09-28 11:02:20|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|0
1632826950000|2021-09-28 11:02:30|4267.83|4267.83|4267.93|4267.93|4267.93|4267.93|4267.62|4267.62|0
1632826980000|2021-09-28 11:03:00|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|0
1632827020000|2021-09-28 11:03:40|4268.27|4268.27|4268.59|4268.59|4268.59|4268.59|4268.27|4268.27|0
1632827030000|2021-09-28 11:03:50|4268.63|4268.63|4268.56|4268.56|4269.77|4269.77|4268.56|4268.56|0
1632827040000|2021-09-28 11:04:00|4268.42|4268.42|4268.22|4268.22|4268.46|4268.46|4268.22|4268.22|0
1632827070000|2021-09-28 11:04:30|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|0
1632827080000|2021-09-28 11:04:40|4268.23|4268.23|4269.14|4269.14|4269.14|4269.14|4268.23|4268.23|0
1632827090000|2021-09-28 11:04:50|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|0
1632827100000|2021-09-28 11:05:00|4269.14|4269.14|4268.81|4268.81|4269.14|4269.14|4268.81|4268.81|0
1632827110000|2021-09-28 11:05:10|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|0
1632827120000|2021-09-28 11:05:20|4268.42|4268.42|4268.42|4268.42|4268.42|4268.42|4268.42|4268.42|0
1632827130000|2021-09-28 11:05:30|4268.36|4268.36|4269.21|4269.21|4269.21|4269.21|4268.31|4268.31|0
1632827140000|2021-09-28 11:05:40|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|0
1632827160000|2021-09-28 11:06:00|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|0
1632827180000|2021-09-28 11:06:20|4268.57|4268.57|4268.19|4268.19|4268.62|4268.62|4268.19|4268.19|0
1632827200000|2021-09-28 11:06:40|4268.02|4268.02|4267.87|4267.87|4268.02|4268.02|4267.87|4267.87|0
1632827220000|2021-09-28 11:07:00|4267.72|4267.72|4267.72|4267.72|4267.84|4267.84|4267.72|4267.72|0
1632827230000|2021-09-28 11:07:10|4266.52|4266.52|4266.37|4266.37|4266.52|4266.52|4266.37|4266.37|0
1632827240000|2021-09-28 11:07:20|4266.22|4266.22|4266.37|4266.37|4266.37|4266.37|4266.22|4266.22|0
1632827250000|2021-09-28 11:07:30|4266.44|4266.44|4266.44|4266.44|4266.44|4266.44|4266.44|4266.44|0
1632827280000|2021-09-28 11:08:00|4266.14|4266.14|4266.08|4266.08|4266.14|4266.14|4266.08|4266.08|0
1632827300000|2021-09-28 11:08:20|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|0
1632827310000|2021-09-28 11:08:30|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|0
1632827330000|2021-09-28 11:08:50|4266.3|4266.3|4266.3|4266.3|4266.3|4266.3|4266.3|4266.3|0
1632827340000|2021-09-28 11:09:00|4266.24|4266.24|4266.16|4266.16|4266.24|4266.24|4266.16|4266.16|0
1632827350000|2021-09-28 11:09:10|4266.07|4266.07|4264.86|4264.86|4266.07|4266.07|4264.8|4264.8|0
1632827360000|2021-09-28 11:09:20|4264.56|4264.56|4264.56|4264.56|4264.56|4264.56|4264.56|4264.56|0
1632827380000|2021-09-28 11:09:40|4264.86|4264.86|4264.56|4264.56|4264.86|4264.86|4264.56|4264.56|0
1632827390000|2021-09-28 11:09:50|4264.41|4264.41|4264.41|4264.41|4264.41|4264.41|4264.41|4264.41|0
1632827400000|2021-09-28 11:10:00|4264.71|4264.71|4264.41|4264.41|4264.71|4264.71|4264.41|4264.41|0
1632827410000|2021-09-28 11:10:10|4264.32|4264.32|4264.47|4264.47|4264.47|4264.47|4264.32|4264.32|0
1632827420000|2021-09-28 11:10:20|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|0
1632827440000|2021-09-28 11:10:40|4264.31|4264.31|4263.97|4263.97|4264.31|4264.31|4263.97|4263.97|0
1632827450000|2021-09-28 11:10:50|4264.12|4264.12|4264.87|4264.87|4264.87|4264.87|4264.12|4264.12|0
1632827470000|2021-09-28 11:11:10|4264.93|4264.93|4264.86|4264.86|4264.93|4264.93|4264.86|4264.86|0
1632827500000|2021-09-28 11:11:40|4264.56|4264.56|4264.59|4264.59|4264.59|4264.59|4264.42|4264.42|0
1632827510000|2021-09-28 11:11:50|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|0
1632827530000|2021-09-28 11:12:10|4264.59|4264.59|4264.32|4264.32|4264.62|4264.62|4264.32|4264.32|0
1632827560000|2021-09-28 11:12:40|4264.37|4264.37|4264.37|4264.37|4264.37|4264.37|4264.37|4264.37|0
1632827570000|2021-09-28 11:12:50|4264.33|4264.33|4265.24|4265.24|4265.24|4265.24|4264.33|4264.33|0
1632827580000|2021-09-28 11:13:00|4265.28|4265.28|4265.84|4265.84|4265.84|4265.84|4265.28|4265.28|0
1632827590000|2021-09-28 11:13:10|4265.69|4265.69|4265.99|4265.99|4265.99|4265.99|4265.69|4265.69|0
1632827630000|2021-09-28 11:13:50|4265.54|4265.54|4265.13|4265.13|4265.54|4265.54|4265.09|4265.09|0
1632827640000|2021-09-28 11:14:00|4265.08|4265.08|4265.08|4265.08|4265.08|4265.08|4265.08|4265.08|0
1632827650000|2021-09-28 11:14:10|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|0
1632827680000|2021-09-28 11:14:40|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|0
1632827700000|2021-09-28 11:15:00|4264.48|4264.48|4264.09|4264.09|4264.48|4264.48|4264.09|4264.09|0
1632827710000|2021-09-28 11:15:10|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|0
1632827720000|2021-09-28 11:15:20|4264.17|4264.17|4264.2|4264.2|4264.2|4264.2|4264.11|4264.11|0
1632827740000|2021-09-28 11:15:40|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|0
1632827750000|2021-09-28 11:15:50|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|0
1632827760000|2021-09-28 11:16:00|4264.61|4264.61|4264.53|4264.53|4264.61|4264.61|4264.53|4264.53|0
1632827770000|2021-09-28 11:16:10|4264.83|4264.83|4264.83|4264.83|4264.83|4264.83|4264.83|4264.83|0
1632827800000|2021-09-28 11:16:40|4265.43|4265.43|4265.48|4265.48|4265.48|4265.48|4265.43|4265.43|0
1632827810000|2021-09-28 11:16:50|4265.45|4265.45|4265.62|4265.62|4265.68|4265.68|4265.45|4265.45|0
1632827820000|2021-09-28 11:17:00|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|0
1632827830000|2021-09-28 11:17:10|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|0
1632827850000|2021-09-28 11:17:30|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|0
1632827860000|2021-09-28 11:17:40|4266.13|4266.13|4265.83|4265.83|4266.13|4266.13|4265.83|4265.83|0
1632827870000|2021-09-28 11:17:50|4265.68|4265.68|4265.32|4265.32|4265.68|4265.68|4265.32|4265.32|0
1632827880000|2021-09-28 11:18:00|4265.35|4265.35|4265.37|4265.37|4265.37|4265.37|4265.35|4265.35|0
1632827890000|2021-09-28 11:18:10|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|0
1632827900000|2021-09-28 11:18:20|4264.9|4264.9|4265|4265|4265|4265|4264.86|4264.86|0
1632827910000|2021-09-28 11:18:30|4265.15|4265.15|4265.15|4265.15|4265.15|4265.15|4265.15|4265.15|0
1632827920000|2021-09-28 11:18:40|4265.11|4265.11|4265.41|4265.41|4265.41|4265.41|4265.11|4265.11|0
1632827930000|2021-09-28 11:18:50|4265.29|4265.29|4264.99|4264.99|4265.29|4265.29|4264.99|4264.99|0
1632827950000|2021-09-28 11:19:10|4265.29|4265.29|4265.41|4265.41|4265.41|4265.41|4265.29|4265.29|0
1632827960000|2021-09-28 11:19:20|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|0
1632827970000|2021-09-28 11:19:30|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|0
1632827980000|2021-09-28 11:19:40|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|0
1632827990000|2021-09-28 11:19:50|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|0
1632828000000|2021-09-28 11:20:00|4264.58|4264.58|4264.31|4264.31|4264.58|4264.58|4264.31|4264.31|0
1632828020000|2021-09-28 11:20:20|4263.41|4263.41|4262.89|4262.89|4263.41|4263.41|4262.89|4262.89|0
1632828030000|2021-09-28 11:20:30|4262.86|4262.86|4262.5|4262.5|4262.86|4262.86|4262.5|4262.5|0
1632828040000|2021-09-28 11:20:40|4262.8|4262.8|4263.15|4263.15|4263.15|4263.15|4262.8|4262.8|0
1632828060000|2021-09-28 11:21:00|4263.3|4263.3|4263.24|4263.24|4263.39|4263.39|4263.24|4263.24|0
1632828070000|2021-09-28 11:21:10|4263.39|4263.39|4265.07|4265.07|4265.97|4265.97|4263.39|4263.39|0
1632828080000|2021-09-28 11:21:20|4265.1|4265.1|4265.25|4265.25|4265.25|4265.25|4265.1|4265.1|0
1632828090000|2021-09-28 11:21:30|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|0
1632828100000|2021-09-28 11:21:40|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|0
1632828110000|2021-09-28 11:21:50|4264.68|4264.68|4264.68|4264.68|4264.68|4264.68|4264.68|4264.68|0
1632828120000|2021-09-28 11:22:00|4264.64|4264.64|4264.55|4264.55|4264.64|4264.64|4264.55|4264.55|0
1632828130000|2021-09-28 11:22:10|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|0
1632828140000|2021-09-28 11:22:20|4264.19|4264.19|4264.19|4264.19|4264.19|4264.19|4264.19|4264.19|0
1632828150000|2021-09-28 11:22:30|4264.34|4264.34|4264.49|4264.49|4264.49|4264.49|4264.34|4264.34|0
1632828160000|2021-09-28 11:22:40|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|0
1632828170000|2021-09-28 11:22:50|4264.49|4264.49|4264.13|4264.13|4264.49|4264.49|4264.08|4264.08|0
1632828180000|2021-09-28 11:23:00|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|0
1632828200000|2021-09-28 11:23:20|4264.39|4264.39|4264.39|4264.39|4264.39|4264.39|4264.39|4264.39|0
1632828210000|2021-09-28 11:23:30|4264.41|4264.41|4264.41|4264.41|4264.41|4264.41|4264.41|4264.41|0
1632828220000|2021-09-28 11:23:40|4264.47|4264.47|4264.77|4264.77|4264.77|4264.77|4264.47|4264.47|0
1632828280000|2021-09-28 11:24:40|4264.47|4264.47|4264.17|4264.17|4264.47|4264.47|4264.17|4264.17|0
1632828300000|2021-09-28 11:25:00|4264.11|4264.11|4264.09|4264.09|4264.11|4264.11|4264.09|4264.09|0
1632828320000|2021-09-28 11:25:20|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|0
1632828340000|2021-09-28 11:25:40|4264.68|4264.68|4264.81|4264.81|4264.98|4264.98|4264.68|4264.68|0
1632828350000|2021-09-28 11:25:50|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|0
1632828360000|2021-09-28 11:26:00|4265.02|4265.02|4265.13|4265.13|4265.13|4265.13|4265.02|4265.02|0
1632828370000|2021-09-28 11:26:10|4265.17|4265.17|4265.26|4265.26|4265.26|4265.26|4265.17|4265.17|0
1632828380000|2021-09-28 11:26:20|4265.22|4265.22|4264.83|4264.83|4265.22|4265.22|4264.83|4264.83|0
1632828390000|2021-09-28 11:26:30|4264.98|4264.98|4265.09|4265.09|4265.09|4265.09|4264.98|4264.98|0
1632828410000|2021-09-28 11:26:50|4265.26|4265.26|4264.46|4264.46|4265.26|4265.26|4264.46|4264.46|0
1632828430000|2021-09-28 11:27:10|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|0
1632828440000|2021-09-28 11:27:20|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|0
1632828460000|2021-09-28 11:27:40|4264.91|4264.91|4265|4265|4265|4265|4264.91|4264.91|0
1632828470000|2021-09-28 11:27:50|4265.02|4265.02|4265.05|4265.05|4265.05|4265.05|4265.02|4265.02|0
1632828480000|2021-09-28 11:28:00|4265.09|4265.09|4265.84|4265.84|4265.84|4265.84|4265.09|4265.09|0
1632828490000|2021-09-28 11:28:10|4265.88|4265.88|4265.97|4265.97|4266.07|4266.07|4265.88|4265.88|0
1632828500000|2021-09-28 11:28:20|4265.93|4265.93|4266.68|4266.68|4266.68|4266.68|4265.93|4265.93|0
1632828530000|2021-09-28 11:28:50|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|0
1632828540000|2021-09-28 11:29:00|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|0
1632828560000|2021-09-28 11:29:20|4266.72|4266.72|4266.72|4266.72|4266.72|4266.72|4266.72|4266.72|0
1632828570000|2021-09-28 11:29:30|4267.02|4267.02|4267.02|4267.02|4267.02|4267.02|4267.02|4267.02|0
1632828590000|2021-09-28 11:29:50|4267.29|4267.29|4267.29|4267.29|4267.29|4267.29|4267.29|4267.29|0
1632828600000|2021-09-28 11:30:00|4267.27|4267.27|4267.27|4267.27|4267.27|4267.27|4266.96|4266.96|0
1632828610000|2021-09-28 11:30:10|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|0
1632828620000|2021-09-28 11:30:20|4267.51|4267.51|4267.81|4267.81|4267.81|4267.81|4267.51|4267.51|0
1632828630000|2021-09-28 11:30:30|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|0
1632828640000|2021-09-28 11:30:40|4268.09|4268.09|4268.24|4268.24|4268.24|4268.24|4268.09|4268.09|0
1632828650000|2021-09-28 11:30:50|4268.09|4268.09|4268.18|4268.18|4268.18|4268.18|4268.09|4268.09|0
1632828660000|2021-09-28 11:31:00|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|0
1632828670000|2021-09-28 11:31:10|4268.07|4268.07|4268.82|4268.82|4268.82|4268.82|4268.07|4268.07|0
1632828680000|2021-09-28 11:31:20|4268.87|4268.87|4269.17|4269.17|4269.17|4269.17|4268.87|4268.87|0
1632828700000|2021-09-28 11:31:40|4269.23|4269.23|4268.95|4268.95|4269.23|4269.23|4268.93|4268.93|0
1632828710000|2021-09-28 11:31:50|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|0
1632828720000|2021-09-28 11:32:00|4269.19|4269.19|4268.59|4268.59|4269.19|4269.19|4268.59|4268.59|0
1632828730000|2021-09-28 11:32:10|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|0
1632828740000|2021-09-28 11:32:20|4267.69|4267.69|4267.38|4267.38|4267.69|4267.69|4267.38|4267.38|0
1632828750000|2021-09-28 11:32:30|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|0
1632828760000|2021-09-28 11:32:40|4267.26|4267.26|4267.2|4267.2|4267.26|4267.26|4267.2|4267.2|0
1632828770000|2021-09-28 11:32:50|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|0
1632828780000|2021-09-28 11:33:00|4266.73|4266.73|4266.56|4266.56|4266.73|4266.73|4266.56|4266.56|0
1632828800000|2021-09-28 11:33:20|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|0
1632828810000|2021-09-28 11:33:30|4267.16|4267.16|4267.61|4267.61|4267.61|4267.61|4267.16|4267.16|0
1632828830000|2021-09-28 11:33:50|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|0
1632828850000|2021-09-28 11:34:10|4267.81|4267.81|4267.52|4267.52|4267.81|4267.81|4267.52|4267.52|0
1632828860000|2021-09-28 11:34:20|4267.69|4267.69|4267.63|4267.63|4267.69|4267.69|4267.63|4267.63|0
1632828870000|2021-09-28 11:34:30|4267.33|4267.33|4267.33|4267.33|4267.33|4267.33|4267.33|4267.33|0
1632828880000|2021-09-28 11:34:40|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|0
1632828890000|2021-09-28 11:34:50|4268.05|4268.05|4268.05|4268.05|4268.05|4268.05|4268.05|4268.05|0
1632828900000|2021-09-28 11:35:00|4268.19|4268.19|4269.05|4269.05|4269.1|4269.1|4268.19|4268.19|0
1632828910000|2021-09-28 11:35:10|4268.45|4268.45|4268.33|4268.33|4268.45|4268.45|4268.33|4268.33|0
1632828940000|2021-09-28 11:35:40|4267.89|4267.89|4267.74|4267.74|4267.89|4267.89|4267.59|4267.59|0
1632828950000|2021-09-28 11:35:50|4266.83|4266.83|4266.68|4266.68|4267.13|4267.13|4266.53|4266.53|0
1632828960000|2021-09-28 11:36:00|4266.38|4266.38|4266.47|4266.47|4266.53|4266.53|4266.38|4266.38|0
1632828970000|2021-09-28 11:36:10|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|0
1632828990000|2021-09-28 11:36:30|4266.32|4266.32|4266.98|4266.98|4266.98|4266.98|4266.32|4266.32|0
1632829020000|2021-09-28 11:37:00|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|0
1632829040000|2021-09-28 11:37:20|4267.58|4267.58|4267.87|4267.87|4267.87|4267.87|4267.58|4267.58|0
1632829050000|2021-09-28 11:37:30|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|0
1632829060000|2021-09-28 11:37:40|4268.77|4268.77|4268.89|4268.89|4268.89|4268.89|4268.77|4268.77|0
1632829080000|2021-09-28 11:38:00|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|0
1632829090000|2021-09-28 11:38:10|4268.53|4268.53|4268.68|4268.68|4268.68|4268.68|4268.23|4268.23|0
1632829100000|2021-09-28 11:38:20|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|0
1632829110000|2021-09-28 11:38:30|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|0
1632829150000|2021-09-28 11:39:10|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|0
1632829180000|2021-09-28 11:39:40|4269.51|4269.51|4269.96|4269.96|4269.96|4269.96|4269.51|4269.51|0
1632829200000|2021-09-28 11:40:00|4270.01|4270.01|4270.14|4270.14|4270.14|4270.14|4270.01|4270.01|0
1632829210000|2021-09-28 11:40:10|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|0
1632829220000|2021-09-28 11:40:20|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|0
1632829240000|2021-09-28 11:40:40|4271.65|4271.65|4272.12|4272.12|4272.12|4272.12|4271.65|4271.65|0
1632829270000|2021-09-28 11:41:10|4272.42|4272.42|4272.83|4272.83|4272.83|4272.83|4272.42|4272.42|0
1632829280000|2021-09-28 11:41:20|4272.53|4272.53|4272.56|4272.56|4272.71|4272.71|4272.53|4272.53|0
1632829290000|2021-09-28 11:41:30|4272.51|4272.51|4272.62|4272.62|4272.62|4272.62|4272.51|4272.51|0
1632829300000|2021-09-28 11:41:40|4272.92|4272.92|4273.22|4273.22|4273.22|4273.22|4272.92|4272.92|0
1632829310000|2021-09-28 11:41:50|4273.13|4273.13|4273.58|4273.58|4273.58|4273.58|4273.13|4273.13|0
1632829320000|2021-09-28 11:42:00|4273.87|4273.87|4274.15|4274.15|4274.45|4274.45|4273.83|4273.83|0
1632829330000|2021-09-28 11:42:10|4274.19|4274.19|4274.49|4274.49|4274.79|4274.79|4274.19|4274.19|0
1632829350000|2021-09-28 11:42:30|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|0
1632829360000|2021-09-28 11:42:40|4274.74|4274.74|4274.74|4274.74|4274.74|4274.74|4274.74|4274.74|0
1632829370000|2021-09-28 11:42:50|4274.78|4274.78|4275.08|4275.08|4275.08|4275.08|4274.78|4274.78|0
1632829380000|2021-09-28 11:43:00|4275.17|4275.17|4275.2|4275.2|4275.32|4275.32|4275.17|4275.17|0
1632829400000|2021-09-28 11:43:20|4275.24|4275.24|4275.69|4275.69|4275.69|4275.69|4275.24|4275.24|0
1632829410000|2021-09-28 11:43:30|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|0
1632829420000|2021-09-28 11:43:40|4276.05|4276.05|4276.05|4276.05|4276.05|4276.05|4276.05|4276.05|0
1632829430000|2021-09-28 11:43:50|4276.01|4276.01|4275.71|4275.71|4276.01|4276.01|4275.71|4275.71|0
1632829440000|2021-09-28 11:44:00|4276.01|4276.01|4276.01|4276.01|4276.01|4276.01|4276.01|4276.01|0
1632829450000|2021-09-28 11:44:10|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|0
1632829460000|2021-09-28 11:44:20|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|0
1632829470000|2021-09-28 11:44:30|4276.34|4276.34|4276.58|4276.58|4276.64|4276.64|4276.34|4276.34|0
1632829500000|2021-09-28 11:45:00|4276.73|4276.73|4277.87|4277.87|4277.87|4277.87|4276.73|4276.73|0
1632829520000|2021-09-28 11:45:20|4278.17|4278.17|4278.83|4278.83|4278.83|4278.83|4278.17|4278.17|0
1632829530000|2021-09-28 11:45:30|4278.88|4278.88|4279.05|4279.05|4279.05|4279.05|4278.88|4278.88|0
1632829550000|2021-09-28 11:45:50|4279.23|4279.23|4279.27|4279.27|4279.27|4279.27|4279.23|4279.23|0
1632829560000|2021-09-28 11:46:00|4280.17|4280.17|4281.36|4281.36|4281.36|4281.36|4279.87|4279.87|0
1632829570000|2021-09-28 11:46:10|4281.06|4281.06|4281.21|4281.21|4281.36|4281.36|4281.06|4281.06|0
1632829580000|2021-09-28 11:46:20|4281.06|4281.06|4280.76|4280.76|4281.06|4281.06|4280.61|4280.61|0
1632829590000|2021-09-28 11:46:30|4281.06|4281.06|4281.12|4281.12|4281.12|4281.12|4281.06|4281.06|0
1632829600000|2021-09-28 11:46:40|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|0
1632829620000|2021-09-28 11:47:00|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|0
1632829640000|2021-09-28 11:47:20|4281.45|4281.45|4281.74|4281.74|4281.74|4281.74|4281.45|4281.45|0
1632829650000|2021-09-28 11:47:30|4281.83|4281.83|4281.74|4281.74|4281.83|4281.83|4281.74|4281.74|0
1632829660000|2021-09-28 11:47:40|4281.8|4281.8|4282.1|4282.1|4282.1|4282.1|4281.8|4281.8|0
1632829680000|2021-09-28 11:48:00|4282.06|4282.06|4281.8|4281.8|4282.4|4282.4|4281.8|4281.8|0
1632829690000|2021-09-28 11:48:10|4281.5|4281.5|4281.05|4281.05|4281.5|4281.5|4281.05|4281.05|0
1632829700000|2021-09-28 11:48:20|4281.35|4281.35|4281.35|4281.35|4281.35|4281.35|4281.35|4281.35|0
1632829720000|2021-09-28 11:48:40|4281.5|4281.5|4281.05|4281.05|4281.64|4281.64|4281.05|4281.05|0
1632829730000|2021-09-28 11:48:50|4280.75|4280.75|4279.89|4279.89|4280.92|4280.92|4279.89|4279.89|0
1632829740000|2021-09-28 11:49:00|4280.18|4280.18|4280.18|4280.18|4280.33|4280.33|4280.03|4280.03|0
1632829750000|2021-09-28 11:49:10|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|0
1632829760000|2021-09-28 11:49:20|4279.85|4279.85|4279.85|4279.85|4279.87|4279.87|4279.85|4279.85|0
1632829770000|2021-09-28 11:49:30|4279.79|4279.79|4280.04|4280.04|4280.04|4280.04|4279.74|4279.74|0
1632829790000|2021-09-28 11:49:50|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|0
1632829800000|2021-09-28 11:50:00|4280.45|4280.45|4281.98|4281.98|4281.98|4281.98|4280.4|4280.4|0
1632829810000|2021-09-28 11:50:10|4282.04|4282.04|4282.42|4282.42|4282.42|4282.42|4282.04|4282.04|0
1632829820000|2021-09-28 11:50:20|4282.48|4282.48|4282.72|4282.72|4282.78|4282.78|4282.48|4282.48|0
1632829830000|2021-09-28 11:50:30|4282.87|4282.87|4282.52|4282.52|4282.87|4282.87|4282.52|4282.52|0
1632829840000|2021-09-28 11:50:40|4282.48|4282.48|4281.84|4281.84|4282.48|4282.48|4281.84|4281.84|0
1632829860000|2021-09-28 11:51:00|4281.24|4281.24|4280.61|4280.61|4281.24|4281.24|4280.47|4280.47|0
1632829870000|2021-09-28 11:51:10|4280.31|4280.31|4280.26|4280.26|4280.31|4280.31|4280.11|4280.11|0
1632829880000|2021-09-28 11:51:20|4280.56|4280.56|4281.15|4281.15|4281.15|4281.15|4280.56|4280.56|0
1632829890000|2021-09-28 11:51:30|4281.01|4281.01|4281.01|4281.01|4281.01|4281.01|4281.01|4281.01|0
1632829900000|2021-09-28 11:51:40|4281.97|4281.97|4281.76|4281.76|4282.36|4282.36|4281.76|4281.76|0
1632829910000|2021-09-28 11:51:50|4282.36|4282.36|4282.35|4282.35|4282.36|4282.36|4282.35|4282.35|0
1632829920000|2021-09-28 11:52:00|4282.39|4282.39|4282.09|4282.09|4282.39|4282.39|4282.09|4282.09|0
1632829930000|2021-09-28 11:52:10|4282.13|4282.13|4282.43|4282.43|4282.43|4282.43|4282.13|4282.13|0
1632829940000|2021-09-28 11:52:20|4282.29|4282.29|4282.24|4282.24|4282.29|4282.29|4282.24|4282.24|0
1632829950000|2021-09-28 11:52:30|4282.33|4282.33|4281.88|4281.88|4282.64|4282.64|4281.88|4281.88|0
1632829960000|2021-09-28 11:52:40|4281.91|4281.91|4281.94|4281.94|4281.94|4281.94|4281.79|4281.79|0
1632829980000|2021-09-28 11:53:00|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|0
1632829990000|2021-09-28 11:53:10|4282.85|4282.85|4282.55|4282.55|4282.85|4282.85|4282.55|4282.55|0
1632830000000|2021-09-28 11:53:20|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|0
1632830010000|2021-09-28 11:53:30|4282.64|4282.64|4282.81|4282.81|4282.81|4282.81|4282.64|4282.64|0
1632830020000|2021-09-28 11:53:40|4283.41|4283.41|4281.91|4281.91|4283.41|4283.41|4281.91|4281.91|0
1632830030000|2021-09-28 11:53:50|4282.36|4282.36|4282.42|4282.42|4282.42|4282.42|4282.36|4282.36|0
1632830040000|2021-09-28 11:54:00|4282.12|4282.12|4281.94|4281.94|4282.24|4282.24|4281.94|4281.94|0
1632830050000|2021-09-28 11:54:10|4281.98|4281.98|4280.78|4280.78|4281.98|4281.98|4280.78|4280.78|0
1632830060000|2021-09-28 11:54:20|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|0
1632830070000|2021-09-28 11:54:30|4280.18|4280.18|4279.89|4279.89|4280.18|4280.18|4279.89|4279.89|0
1632830080000|2021-09-28 11:54:40|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|0
1632830090000|2021-09-28 11:54:50|4280.5|4280.5|4280.46|4280.46|4280.5|4280.5|4280.46|4280.46|0
1632830100000|2021-09-28 11:55:00|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|0
1632830110000|2021-09-28 11:55:10|4280.64|4280.64|4280.05|4280.05|4280.64|4280.64|4280.05|4280.05|0
1632830120000|2021-09-28 11:55:20|4279.75|4279.75|4279.45|4279.45|4279.75|4279.75|4279.45|4279.45|0
1632830130000|2021-09-28 11:55:30|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|0
1632830140000|2021-09-28 11:55:40|4279.9|4279.9|4280.77|4280.77|4280.77|4280.77|4279.9|4279.9|0
1632830170000|2021-09-28 11:56:10|4280.82|4280.82|4282.74|4282.74|4282.74|4282.74|4280.8|4280.8|0
1632830180000|2021-09-28 11:56:20|4282.65|4282.65|4282.55|4282.55|4282.74|4282.74|4282.11|4282.11|0
1632830200000|2021-09-28 11:56:40|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|0
1632830210000|2021-09-28 11:56:50|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|0
1632830220000|2021-09-28 11:57:00|4282.55|4282.55|4283.12|4283.12|4283.12|4283.12|4282.38|4282.38|0
1632830230000|2021-09-28 11:57:10|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|0
1632830240000|2021-09-28 11:57:20|4283.54|4283.54|4283.56|4283.56|4283.58|4283.58|4283.54|4283.54|0
1632830250000|2021-09-28 11:57:30|4283.27|4283.27|4283.45|4283.45|4283.58|4283.58|4282.98|4282.98|0
1632830260000|2021-09-28 11:57:40|4283.47|4283.47|4284.14|4284.14|4284.14|4284.14|4283.43|4283.43|0
1632830290000|2021-09-28 11:58:10|4284.75|4284.75|4284.72|4284.72|4284.75|4284.75|4284.7|4284.7|0
1632830300000|2021-09-28 11:58:20|4284.12|4284.12|4284.12|4284.12|4284.12|4284.12|4284.12|4284.12|0
1632830320000|2021-09-28 11:58:40|4284.42|4284.42|4284.72|4284.72|4284.72|4284.72|4284.42|4284.42|0
1632830330000|2021-09-28 11:58:50|4284.83|4284.83|4285.04|4285.04|4285.04|4285.04|4284.78|4284.78|0
1632830340000|2021-09-28 11:59:00|4285.06|4285.06|4284.94|4284.94|4285.06|4285.06|4284.94|4284.94|0
1632830350000|2021-09-28 11:59:10|4284.8|4284.8|4284.65|4284.65|4284.8|4284.8|4284.65|4284.65|0
1632830360000|2021-09-28 11:59:20|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|0
1632830370000|2021-09-28 11:59:30|4284.65|4284.65|4285.25|4285.25|4285.25|4285.25|4284.65|4284.65|0
1632830380000|2021-09-28 11:59:40|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|0
1632830390000|2021-09-28 11:59:50|4284.65|4284.65|4284.35|4284.35|4284.65|4284.65|4284.35|4284.35|0
1632830400000|2021-09-28 12:00:00|4284.05|4284.05|4283.27|4283.27|4284.05|4284.05|4283.27|4283.27|0
1632830410000|2021-09-28 12:00:10|4282.97|4282.97|4282.44|4282.44|4282.97|4282.97|4282.44|4282.44|0
1632830420000|2021-09-28 12:00:20|4282.22|4282.22|4282.22|4282.22|4282.22|4282.22|4282.22|4282.22|0
1632830430000|2021-09-28 12:00:30|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|0
1632830440000|2021-09-28 12:00:40|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|0
1632830450000|2021-09-28 12:00:50|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|0
1632830460000|2021-09-28 12:01:00|4283.22|4283.22|4282.93|4282.93|4283.22|4283.22|4282.93|4282.93|0
1632830470000|2021-09-28 12:01:10|4283.23|4283.23|4283.38|4283.38|4283.38|4283.38|4283.23|4283.23|0
1632830480000|2021-09-28 12:01:20|4283.47|4283.47|4283.41|4283.41|4283.47|4283.47|4283.41|4283.41|0
1632830490000|2021-09-28 12:01:30|4283.45|4283.45|4283.48|4283.48|4283.48|4283.48|4283.45|4283.45|0
1632830500000|2021-09-28 12:01:40|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|0
1632830510000|2021-09-28 12:01:50|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|0
1632830520000|2021-09-28 12:02:00|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|0
1632830530000|2021-09-28 12:02:10|4283.31|4283.31|4282.75|4282.75|4283.31|4283.31|4282.75|4282.75|0
1632830540000|2021-09-28 12:02:20|4282.71|4282.71|4282.59|4282.59|4282.71|4282.71|4282.59|4282.59|0
1632830560000|2021-09-28 12:02:40|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|0
1632830580000|2021-09-28 12:03:00|4281.99|4281.99|4281.99|4281.99|4281.99|4281.99|4281.99|4281.99|0
1632830590000|2021-09-28 12:03:10|4282.17|4282.17|4282.42|4282.42|4282.42|4282.42|4281.98|4281.98|0
1632830600000|2021-09-28 12:03:20|4282.12|4282.12|4282.12|4282.12|4282.12|4282.12|4282.12|4282.12|0
1632830620000|2021-09-28 12:03:40|4281.82|4281.82|4282.12|4282.12|4282.12|4282.12|4281.82|4281.82|0
1632830630000|2021-09-28 12:03:50|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|0
1632830640000|2021-09-28 12:04:00|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|0
1632830650000|2021-09-28 12:04:10|4282.61|4282.61|4283.26|4283.26|4283.26|4283.26|4282.61|4282.61|0
1632830660000|2021-09-28 12:04:20|4283.31|4283.31|4283.25|4283.25|4283.31|4283.31|4283.17|4283.17|0
1632830670000|2021-09-28 12:04:30|4282.94|4282.94|4282.94|4282.94|4282.94|4282.94|4282.94|4282.94|0
1632830680000|2021-09-28 12:04:40|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|0
1632830690000|2021-09-28 12:04:50|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|0
1632830700000|2021-09-28 12:05:00|4282.85|4282.85|4282.99|4282.99|4282.99|4282.99|4282.85|4282.85|0
1632830730000|2021-09-28 12:05:30|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|0
1632830750000|2021-09-28 12:05:50|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|0
1632830760000|2021-09-28 12:06:00|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|0
1632830770000|2021-09-28 12:06:10|4282.57|4282.57|4282.42|4282.42|4282.57|4282.57|4282.42|4282.42|0
1632830780000|2021-09-28 12:06:20|4282.72|4282.72|4282.74|4282.74|4282.74|4282.74|4282.72|4282.72|0
1632830790000|2021-09-28 12:06:30|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|0
1632830800000|2021-09-28 12:06:40|4282.92|4282.92|4283.01|4283.01|4283.01|4283.01|4282.92|4282.92|0
1632830830000|2021-09-28 12:07:10|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|0
1632830840000|2021-09-28 12:07:20|4283.09|4283.09|4282.94|4282.94|4283.09|4283.09|4282.94|4282.94|0
1632830850000|2021-09-28 12:07:30|4283.03|4283.03|4284.08|4284.08|4284.08|4284.08|4283.03|4283.03|0
1632830870000|2021-09-28 12:07:50|4283.78|4283.78|4283.78|4283.78|4283.78|4283.78|4283.78|4283.78|0
1632830880000|2021-09-28 12:08:00|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|0
1632830890000|2021-09-28 12:08:10|4283.61|4283.61|4284.3|4284.3|4284.91|4284.91|4283.61|4283.61|0
1632830900000|2021-09-28 12:08:20|4284.91|4284.91|4284.75|4284.75|4284.91|4284.91|4284.75|4284.75|0
1632830910000|2021-09-28 12:08:30|4284.71|4284.71|4283.52|4283.52|4285.08|4285.08|4283.52|4283.52|0
1632830920000|2021-09-28 12:08:40|4284.12|4284.12|4284.87|4284.87|4285.17|4285.17|4284.12|4284.12|0
1632830930000|2021-09-28 12:08:50|4284.57|4284.57|4284.87|4284.87|4284.87|4284.87|4284.57|4284.57|0
1632830940000|2021-09-28 12:09:00|4284.78|4284.78|4284.63|4284.63|4284.78|4284.78|4284.63|4284.63|0
1632830950000|2021-09-28 12:09:10|4284.54|4284.54|4284.4|4284.4|4284.54|4284.54|4284.4|4284.4|0
1632830960000|2021-09-28 12:09:20|4285|4285|4285|4285|4285|4285|4285|4285|0
1632830970000|2021-09-28 12:09:30|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|0
1632830990000|2021-09-28 12:09:50|4284.7|4284.7|4285|4285|4285|4285|4284.7|4284.7|0
1632831000000|2021-09-28 12:10:00|4284.96|4284.96|4285.34|4285.34|4285.34|4285.34|4284.92|4284.92|0
1632831010000|2021-09-28 12:10:10|4285.64|4285.64|4285.81|4285.81|4285.81|4285.81|4285.64|4285.64|0
1632831020000|2021-09-28 12:10:20|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|0
1632831030000|2021-09-28 12:10:30|4285.47|4285.47|4285.47|4285.47|4285.47|4285.47|4285.47|4285.47|0
1632831040000|2021-09-28 12:10:40|4285.56|4285.56|4285.68|4285.68|4285.68|4285.68|4285.56|4285.56|0
1632831050000|2021-09-28 12:10:50|4286.11|4286.11|4286.15|4286.15|4286.15|4286.15|4286.11|4286.11|0
1632831060000|2021-09-28 12:11:00|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|0
1632831070000|2021-09-28 12:11:10|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|0
1632831080000|2021-09-28 12:11:20|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|0
1632831110000|2021-09-28 12:11:50|4286.47|4286.47|4286.47|4286.47|4286.47|4286.47|4286.47|4286.47|0
1632831120000|2021-09-28 12:12:00|4286.77|4286.77|4287.07|4287.07|4287.07|4287.07|4286.77|4286.77|0
1632831130000|2021-09-28 12:12:10|4286.77|4286.77|4286.77|4286.77|4286.77|4286.77|4286.77|4286.77|0
1632831160000|2021-09-28 12:12:40|4286.47|4286.47|4288.22|4288.22|4288.22|4288.22|4286.47|4286.47|0
1632831170000|2021-09-28 12:12:50|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|0
1632831180000|2021-09-28 12:13:00|4288.06|4288.06|4288.36|4288.36|4288.36|4288.36|4288.06|4288.06|0
1632831190000|2021-09-28 12:13:10|4288.07|4288.07|4288.36|4288.36|4288.36|4288.36|4288.07|4288.07|0
1632831220000|2021-09-28 12:13:40|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|0
1632831230000|2021-09-28 12:13:50|4288.27|4288.27|4288.57|4288.57|4288.57|4288.57|4288.27|4288.27|0
1632831240000|2021-09-28 12:14:00|4288.87|4288.87|4289.02|4289.02|4289.02|4289.02|4288.87|4288.87|0
1632831250000|2021-09-28 12:14:10|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|0
1632831260000|2021-09-28 12:14:20|4288.42|4288.42|4288.71|4288.71|4288.71|4288.71|4288.42|4288.42|0
1632831270000|2021-09-28 12:14:30|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|0
1632831300000|2021-09-28 12:15:00|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|0
1632831310000|2021-09-28 12:15:10|4290.36|4290.36|4290.81|4290.81|4290.81|4290.81|4290.36|4290.36|0
1632831320000|2021-09-28 12:15:20|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|0
1632831330000|2021-09-28 12:15:30|4291.07|4291.07|4290.6|4290.6|4291.07|4291.07|4290.6|4290.6|0
1632831340000|2021-09-28 12:15:40|4290.45|4290.45|4290.76|4290.76|4290.76|4290.76|4290.45|4290.45|0
1632831360000|2021-09-28 12:16:00|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|0
1632831370000|2021-09-28 12:16:10|4291.2|4291.2|4291.2|4291.2|4291.2|4291.2|4291.2|4291.2|0
1632831390000|2021-09-28 12:16:30|4291.51|4291.51|4291.95|4291.95|4291.95|4291.95|4291.51|4291.51|0
1632831420000|2021-09-28 12:17:00|4291.89|4291.89|4291.98|4291.98|4291.98|4291.98|4291.89|4291.89|0
1632831430000|2021-09-28 12:17:10|4291.83|4291.83|4292.31|4292.31|4292.31|4292.31|4291.83|4291.83|0
1632831440000|2021-09-28 12:17:20|4292.46|4292.46|4292.46|4292.46|4292.46|4292.46|4292.46|4292.46|0
1632831470000|2021-09-28 12:17:50|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|0
1632831500000|2021-09-28 12:18:20|4292.29|4292.29|4291.68|4291.68|4292.29|4292.29|4291.68|4291.68|0
1632831510000|2021-09-28 12:18:30|4291.54|4291.54|4291.51|4291.51|4291.54|4291.54|4291.51|4291.51|0
1632831540000|2021-09-28 12:19:00|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|0
1632831550000|2021-09-28 12:19:10|4291.64|4291.64|4292.24|4292.24|4292.24|4292.24|4291.64|4291.64|0
1632831600000|2021-09-28 12:20:00|4292.84|4292.84|4293.14|4293.14|4293.14|4293.14|4292.84|4292.84|0
1632831610000|2021-09-28 12:20:10|4293.2|4293.2|4293.26|4293.26|4293.26|4293.26|4293.2|4293.2|0
1632831620000|2021-09-28 12:20:20|4294|4294|4294.14|4294.14|4294.29|4294.29|4294|4294|0
1632831640000|2021-09-28 12:20:40|4294.23|4294.23|4296.04|4296.04|4296.04|4296.04|4294.23|4294.23|0
1632831660000|2021-09-28 12:21:00|4295.74|4295.74|4295.44|4295.44|4295.74|4295.74|4295.44|4295.44|0
1632831670000|2021-09-28 12:21:10|4295.74|4295.74|4295.83|4295.83|4295.83|4295.83|4295.74|4295.74|0
1632831680000|2021-09-28 12:21:20|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|0
1632831690000|2021-09-28 12:21:30|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|0
1632831700000|2021-09-28 12:21:40|4296.73|4296.73|4297.22|4297.22|4297.22|4297.22|4296.73|4296.73|0
1632831710000|2021-09-28 12:21:50|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|0
1632831720000|2021-09-28 12:22:00|4297.22|4297.22|4296.92|4296.92|4297.22|4297.22|4296.92|4296.92|0
1632831730000|2021-09-28 12:22:10|4297.22|4297.22|4297.53|4297.53|4297.82|4297.82|4297.22|4297.22|0
1632831740000|2021-09-28 12:22:20|4297.23|4297.23|4296.71|4296.71|4297.23|4297.23|4296.63|4296.63|0
1632831760000|2021-09-28 12:22:40|4296.76|4296.76|4296.77|4296.77|4297.07|4297.07|4296.18|4296.18|0
1632831770000|2021-09-28 12:22:50|4296.71|4296.71|4295.97|4295.97|4296.71|4296.71|4295.97|4295.97|0
1632831780000|2021-09-28 12:23:00|4295.82|4295.82|4296.12|4296.12|4296.12|4296.12|4295.82|4295.82|0
1632831790000|2021-09-28 12:23:10|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|0
1632831800000|2021-09-28 12:23:20|4295.61|4295.61|4295.44|4295.44|4295.61|4295.61|4295.44|4295.44|0
1632831810000|2021-09-28 12:23:30|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|0
1632831820000|2021-09-28 12:23:40|4295.56|4295.56|4295.56|4295.56|4295.56|4295.56|4295.56|4295.56|0
1632831830000|2021-09-28 12:23:50|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|0
1632831860000|2021-09-28 12:24:20|4295.72|4295.72|4295.42|4295.42|4295.72|4295.72|4295.42|4295.42|0
1632831870000|2021-09-28 12:24:30|4295.72|4295.72|4294.9|4294.9|4295.81|4295.81|4294.9|4294.9|0
1632831880000|2021-09-28 12:24:40|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|0
1632831890000|2021-09-28 12:24:50|4294.9|4294.9|4294.83|4294.83|4294.9|4294.9|4294.83|4294.83|0
1632831900000|2021-09-28 12:25:00|4295.13|4295.13|4294.44|4294.44|4295.43|4295.43|4294.44|4294.44|0
1632831910000|2021-09-28 12:25:10|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|0
1632831920000|2021-09-28 12:25:20|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|0
1632831930000|2021-09-28 12:25:30|4294.29|4294.29|4294.59|4294.59|4294.59|4294.59|4294.29|4294.29|0
1632831950000|2021-09-28 12:25:50|4294.89|4294.89|4294.99|4294.99|4295.04|4295.04|4294.89|4294.89|0
1632831970000|2021-09-28 12:26:10|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|0
1632831980000|2021-09-28 12:26:20|4295.64|4295.64|4295.78|4295.78|4295.78|4295.78|4295.64|4295.64|0
1632831990000|2021-09-28 12:26:30|4295.47|4295.47|4295.47|4295.47|4295.47|4295.47|4295.47|4295.47|0
1632832000000|2021-09-28 12:26:40|4295.92|4295.92|4296.07|4296.07|4296.07|4296.07|4295.92|4295.92|0
1632832010000|2021-09-28 12:26:50|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|0
1632832020000|2021-09-28 12:27:00|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|0
1632832030000|2021-09-28 12:27:10|4297.34|4297.34|4297.64|4297.64|4297.64|4297.64|4297.34|4297.34|0
1632832040000|2021-09-28 12:27:20|4297.73|4297.73|4298.12|4298.12|4298.12|4298.12|4297.73|4297.73|0
1632832050000|2021-09-28 12:27:30|4297.82|4297.82|4297.82|4297.82|4297.82|4297.82|4297.82|4297.82|0
1632832070000|2021-09-28 12:27:50|4297.07|4297.07|4296.77|4296.77|4297.07|4297.07|4296.77|4296.77|0
1632832080000|2021-09-28 12:28:00|4296.47|4296.47|4296.77|4296.77|4296.77|4296.77|4296.47|4296.47|0
1632832090000|2021-09-28 12:28:10|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|0
1632832100000|2021-09-28 12:28:20|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|0
1632832110000|2021-09-28 12:28:30|4297.37|4297.37|4297.58|4297.58|4297.67|4297.67|4297.37|4297.37|0
1632832120000|2021-09-28 12:28:40|4297.88|4297.88|4297.88|4297.88|4297.88|4297.88|4297.88|4297.88|0
1632832140000|2021-09-28 12:29:00|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|0
1632832150000|2021-09-28 12:29:10|4298.03|4298.03|4298.25|4298.25|4298.25|4298.25|4298.03|4298.03|0
1632832170000|2021-09-28 12:29:30|4298.2|4298.2|4297.29|4297.29|4298.2|4298.2|4297.29|4297.29|0
1632832180000|2021-09-28 12:29:40|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|0
1632832190000|2021-09-28 12:29:50|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|0
1632832200000|2021-09-28 12:30:00|4297.59|4297.59|4298.2|4298.2|4298.2|4298.2|4297.59|4297.59|0
1632832210000|2021-09-28 12:30:10|4297.9|4297.9|4297.9|4297.9|4297.9|4297.9|4297.59|4297.59|0
1632832220000|2021-09-28 12:30:20|4298.04|4298.04|4297.8|4297.8|4298.1|4298.1|4297.8|4297.8|0
1632832230000|2021-09-28 12:30:30|4297.2|4297.2|4297.35|4297.35|4297.5|4297.5|4297.05|4297.05|0
1632832240000|2021-09-28 12:30:40|4297.95|4297.95|4298.05|4298.05|4298.29|4298.29|4297.95|4297.95|0
1632832250000|2021-09-28 12:30:50|4298.14|4298.14|4298.23|4298.23|4298.23|4298.23|4298.14|4298.14|0
1632832260000|2021-09-28 12:31:00|4298.19|4298.19|4297.65|4297.65|4298.19|4298.19|4297.65|4297.65|0
1632832270000|2021-09-28 12:31:10|4297.56|4297.56|4297.68|4297.68|4297.68|4297.68|4297.38|4297.38|0
1632832290000|2021-09-28 12:31:30|4297.08|4297.08|4297.98|4297.98|4297.98|4297.98|4297.08|4297.08|0
1632832310000|2021-09-28 12:31:50|4298.28|4298.28|4298.58|4298.58|4298.58|4298.58|4298.28|4298.28|0
1632832320000|2021-09-28 12:32:00|4298.73|4298.73|4298.43|4298.43|4298.73|4298.73|4298.43|4298.43|0
1632832330000|2021-09-28 12:32:10|4297.68|4297.68|4297.63|4297.63|4297.68|4297.68|4297.63|4297.63|0
1632832340000|2021-09-28 12:32:20|4297.19|4297.19|4297.34|4297.34|4297.34|4297.34|4297.19|4297.19|0
1632832350000|2021-09-28 12:32:30|4297.49|4297.49|4297.34|4297.34|4297.49|4297.49|4297.34|4297.34|0
1632832370000|2021-09-28 12:32:50|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|0
1632832380000|2021-09-28 12:33:00|4298.08|4298.08|4298.03|4298.03|4298.08|4298.08|4298.03|4298.03|0
1632832400000|2021-09-28 12:33:20|4297.73|4297.73|4297.46|4297.46|4297.77|4297.77|4297.46|4297.46|0
1632832410000|2021-09-28 12:33:30|4297.55|4297.55|4297.25|4297.25|4297.55|4297.55|4297.25|4297.25|0
1632832420000|2021-09-28 12:33:40|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|0
1632832440000|2021-09-28 12:34:00|4296.8|4296.8|4296.8|4296.8|4296.8|4296.8|4296.8|4296.8|0
1632832460000|2021-09-28 12:34:20|4296.5|4296.5|4295.9|4295.9|4296.5|4296.5|4295.9|4295.9|0
1632832470000|2021-09-28 12:34:30|4295.81|4295.81|4294.76|4294.76|4295.81|4295.81|4294.76|4294.76|0
1632832480000|2021-09-28 12:34:40|4294.37|4294.37|4294.03|4294.03|4294.37|4294.37|4294.03|4294.03|0
1632832490000|2021-09-28 12:34:50|4293.9|4293.9|4293.99|4293.99|4293.99|4293.99|4293.9|4293.9|0
1632832510000|2021-09-28 12:35:10|4293.69|4293.69|4293.99|4293.99|4293.99|4293.99|4293.69|4293.69|0
1632832540000|2021-09-28 12:35:40|4293.69|4293.69|4293.75|4293.75|4293.84|4293.84|4293.69|4293.69|0
1632832560000|2021-09-28 12:36:00|4293.6|4293.6|4293.45|4293.45|4293.6|4293.6|4293.45|4293.45|0
1632832570000|2021-09-28 12:36:10|4293.6|4293.6|4293.6|4293.6|4293.75|4293.75|4293.6|4293.6|0
1632832580000|2021-09-28 12:36:20|4293.9|4293.9|4293.9|4293.9|4293.9|4293.9|4293.9|4293.9|0
1632832610000|2021-09-28 12:36:50|4292.69|4292.69|4292.09|4292.09|4292.69|4292.69|4292.09|4292.09|0
1632832620000|2021-09-28 12:37:00|4293|4293|4291.79|4291.79|4293|4293|4291.79|4291.79|0
1632832630000|2021-09-28 12:37:10|4291.84|4291.84|4291.26|4291.26|4291.84|4291.84|4291.24|4291.24|0
1632832640000|2021-09-28 12:37:20|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|0
1632832670000|2021-09-28 12:37:50|4291.52|4291.52|4291.43|4291.43|4291.52|4291.52|4291.43|4291.43|0
1632832680000|2021-09-28 12:38:00|4291.58|4291.58|4291.58|4291.58|4291.58|4291.58|4291.58|4291.58|0
1632832690000|2021-09-28 12:38:10|4291.52|4291.52|4291.97|4291.97|4291.97|4291.97|4291.52|4291.52|0
1632832700000|2021-09-28 12:38:20|4292.11|4292.11|4292.15|4292.15|4292.15|4292.15|4292.11|4292.11|0
1632832720000|2021-09-28 12:38:40|4292.3|4292.3|4292.15|4292.15|4292.3|4292.3|4292.15|4292.15|0
1632832740000|2021-09-28 12:39:00|4292.46|4292.46|4292.15|4292.15|4292.46|4292.46|4292.15|4292.15|0
1632832750000|2021-09-28 12:39:10|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|0
1632832760000|2021-09-28 12:39:20|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|0
1632832770000|2021-09-28 12:39:30|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|0
1632832800000|2021-09-28 12:40:00|4291.5|4291.5|4291.53|4291.53|4291.55|4291.55|4291.5|4291.5|0
1632832810000|2021-09-28 12:40:10|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|0
1632832820000|2021-09-28 12:40:20|4291.77|4291.77|4292.38|4292.38|4292.38|4292.38|4291.77|4291.77|0
1632832830000|2021-09-28 12:40:30|4292.68|4292.68|4292.83|4292.83|4292.98|4292.98|4292.68|4292.68|0
1632832840000|2021-09-28 12:40:40|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|0
1632832870000|2021-09-28 12:41:10|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|0
1632832880000|2021-09-28 12:41:20|4292.87|4292.87|4293.16|4293.16|4293.16|4293.16|4292.87|4292.87|0
1632832890000|2021-09-28 12:41:30|4293.07|4293.07|4291.45|4291.45|4293.07|4293.07|4291.36|4291.36|0
1632832900000|2021-09-28 12:41:40|4291.22|4291.22|4292.12|4292.12|4292.12|4292.12|4291.22|4291.22|0
1632832920000|2021-09-28 12:42:00|4292.07|4292.07|4292.01|4292.01|4292.07|4292.07|4291.9|4291.9|0
1632832930000|2021-09-28 12:42:10|4292.31|4292.31|4292.9|4292.9|4292.9|4292.9|4292.31|4292.31|0
1632832940000|2021-09-28 12:42:20|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|0
1632832950000|2021-09-28 12:42:30|4292.9|4292.9|4292.96|4292.96|4292.96|4292.96|4292.9|4292.9|0
1632832970000|2021-09-28 12:42:50|4292.66|4292.66|4292.3|4292.3|4292.66|4292.66|4292.3|4292.3|0
1632832980000|2021-09-28 12:43:00|4292|4292|4292|4292|4292|4292|4292|4292|0
1632832990000|2021-09-28 12:43:10|4291.91|4291.91|4289.96|4289.96|4291.91|4291.91|4289.96|4289.96|0
1632833000000|2021-09-28 12:43:20|4289.66|4289.66|4289.61|4289.61|4289.66|4289.66|4289.61|4289.61|0
1632833020000|2021-09-28 12:43:40|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|0
1632833030000|2021-09-28 12:43:50|4289.91|4289.91|4289.46|4289.46|4289.91|4289.91|4289.46|4289.46|0
1632833040000|2021-09-28 12:44:00|4289.61|4289.61|4290.11|4290.11|4290.37|4290.37|4289.46|4289.46|0
1632833050000|2021-09-28 12:44:10|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|0
1632833060000|2021-09-28 12:44:20|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|0
1632833070000|2021-09-28 12:44:30|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|0
1632833080000|2021-09-28 12:44:40|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|0
1632833090000|2021-09-28 12:44:50|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|0
1632833100000|2021-09-28 12:45:00|4290.56|4290.56|4290.85|4290.85|4290.85|4290.85|4290.56|4290.56|0
1632833110000|2021-09-28 12:45:10|4291|4291|4290.4|4290.4|4291|4291|4290.1|4290.1|0
1632833120000|2021-09-28 12:45:20|4290.34|4290.34|4289.95|4289.95|4290.34|4290.34|4289.95|4289.95|0
1632833130000|2021-09-28 12:45:30|4289.91|4289.91|4289.1|4289.1|4289.91|4289.91|4289.1|4289.1|0
1632833140000|2021-09-28 12:45:40|4288.95|4288.95|4289.47|4289.47|4289.47|4289.47|4288.86|4288.86|0
1632833160000|2021-09-28 12:46:00|4289.41|4289.41|4289.75|4289.75|4289.75|4289.75|4289.41|4289.41|0
1632833170000|2021-09-28 12:46:10|4289.81|4289.81|4289.86|4289.86|4289.86|4289.86|4289.81|4289.81|0
1632833190000|2021-09-28 12:46:30|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|0
1632833200000|2021-09-28 12:46:40|4290.05|4290.05|4290.09|4290.09|4290.12|4290.12|4289.94|4289.94|0
1632833230000|2021-09-28 12:47:10|4289.49|4289.49|4289.21|4289.21|4289.49|4289.49|4289.19|4289.19|0
1632833240000|2021-09-28 12:47:20|4289.1|4289.1|4289.04|4289.04|4289.1|4289.1|4289.04|4289.04|0
1632833270000|2021-09-28 12:47:50|4288.44|4288.44|4287.83|4287.83|4288.44|4288.44|4287.83|4287.83|0
1632833280000|2021-09-28 12:48:00|4287.69|4287.69|4287.24|4287.24|4287.69|4287.69|4287.24|4287.24|0
1632833290000|2021-09-28 12:48:10|4287.84|4287.84|4287.69|4287.69|4287.99|4287.99|4287.69|4287.69|0
1632833300000|2021-09-28 12:48:20|4287.78|4287.78|4287.87|4287.87|4287.87|4287.87|4287.78|4287.78|0
1632833320000|2021-09-28 12:48:40|4287.95|4287.95|4287.5|4287.5|4287.95|4287.95|4287.35|4287.35|0
1632833350000|2021-09-28 12:49:10|4287.41|4287.41|4286.87|4286.87|4287.41|4287.41|4286.87|4286.87|0
1632833360000|2021-09-28 12:49:20|4287.17|4287.17|4287.25|4287.25|4287.47|4287.47|4287.17|4287.17|0
1632833380000|2021-09-28 12:49:40|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|0
1632833400000|2021-09-28 12:50:00|4287.04|4287.04|4285.99|4285.99|4287.04|4287.04|4285.99|4285.99|0
1632833410000|2021-09-28 12:50:10|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|0
1632833440000|2021-09-28 12:50:40|4286.65|4286.65|4286.74|4286.74|4286.74|4286.74|4286.65|4286.65|0
1632833450000|2021-09-28 12:50:50|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|0
1632833460000|2021-09-28 12:51:00|4286.38|4286.38|4285.78|4285.78|4286.38|4286.38|4285.78|4285.78|0
1632833480000|2021-09-28 12:51:20|4285.96|4285.96|4286.11|4286.11|4286.11|4286.11|4285.96|4285.96|0
1632833490000|2021-09-28 12:51:30|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|0
1632833520000|2021-09-28 12:52:00|4286.11|4286.11|4285.81|4285.81|4286.11|4286.11|4285.81|4285.81|0
1632833530000|2021-09-28 12:52:10|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|0
1632833540000|2021-09-28 12:52:20|4286.86|4286.86|4286.31|4286.31|4286.86|4286.86|4286.26|4286.26|0
1632833550000|2021-09-28 12:52:30|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|0
1632833560000|2021-09-28 12:52:40|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|0
1632833570000|2021-09-28 12:52:50|4285.47|4285.47|4285.08|4285.08|4285.47|4285.47|4285.08|4285.08|0
1632833580000|2021-09-28 12:53:00|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|0
1632833600000|2021-09-28 12:53:20|4286.29|4286.29|4285.99|4285.99|4286.29|4286.29|4285.99|4285.99|0
1632833620000|2021-09-28 12:53:40|4286.29|4286.29|4285.99|4285.99|4286.29|4286.29|4285.99|4285.99|0
1632833630000|2021-09-28 12:53:50|4285.69|4285.69|4285.38|4285.38|4285.69|4285.69|4285.38|4285.38|0
1632833640000|2021-09-28 12:54:00|4285.24|4285.24|4285.24|4285.24|4285.54|4285.54|4284.94|4284.94|0
1632833650000|2021-09-28 12:54:10|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|0
1632833660000|2021-09-28 12:54:20|4285.44|4285.44|4285.77|4285.77|4285.77|4285.77|4285.44|4285.44|0
1632833670000|2021-09-28 12:54:30|4285.91|4285.91|4285.29|4285.29|4285.91|4285.91|4285.29|4285.29|0
1632833680000|2021-09-28 12:54:40|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|0
1632833690000|2021-09-28 12:54:50|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|0
1632833700000|2021-09-28 12:55:00|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|0
1632833750000|2021-09-28 12:55:50|4285.78|4285.78|4285.93|4285.93|4285.93|4285.93|4285.78|4285.78|0
1632833760000|2021-09-28 12:56:00|4285.96|4285.96|4285.78|4285.78|4286.08|4286.08|4285.78|4285.78|0
1632833770000|2021-09-28 12:56:10|4285.64|4285.64|4285.72|4285.72|4285.72|4285.72|4285.64|4285.64|0
1632833790000|2021-09-28 12:56:30|4285.42|4285.42|4284.97|4284.97|4285.42|4285.42|4284.97|4284.97|0
1632833800000|2021-09-28 12:56:40|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|0
1632833820000|2021-09-28 12:57:00|4284.88|4284.88|4284.84|4284.84|4284.88|4284.88|4284.84|4284.84|0
1632833830000|2021-09-28 12:57:10|4284.79|4284.79|4284.79|4284.79|4284.79|4284.79|4284.79|4284.79|0
1632833840000|2021-09-28 12:57:20|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|0
1632833850000|2021-09-28 12:57:30|4284.61|4284.61|4284.59|4284.59|4284.61|4284.61|4284.59|4284.59|0
1632833860000|2021-09-28 12:57:40|4284.61|4284.61|4285.11|4285.11|4285.15|4285.15|4284.61|4284.61|0
1632833870000|2021-09-28 12:57:50|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|0
1632833880000|2021-09-28 12:58:00|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.38|4285.38|0
1632833890000|2021-09-28 12:58:10|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|0
1632833910000|2021-09-28 12:58:30|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|0
1632833920000|2021-09-28 12:58:40|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|0
1632833930000|2021-09-28 12:58:50|4286.61|4286.61|4286.7|4286.7|4286.7|4286.7|4286.61|4286.61|0
1632833950000|2021-09-28 12:59:10|4286.4|4286.4|4286.21|4286.21|4286.4|4286.4|4286.04|4286.04|0
1632833960000|2021-09-28 12:59:20|4286.15|4286.15|4285.85|4285.85|4286.15|4286.15|4285.85|4285.85|0
1632833970000|2021-09-28 12:59:30|4286.15|4286.15|4286.24|4286.24|4286.24|4286.24|4286.15|4286.15|0
1632833980000|2021-09-28 12:59:40|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|0
1632833990000|2021-09-28 12:59:50|4287.14|4287.14|4286.84|4286.84|4287.14|4287.14|4286.84|4286.84|0
1632834000000|2021-09-28 13:00:00|4286.69|4286.69|4286.57|4286.57|4286.75|4286.75|4286.57|4286.57|0
1632834010000|2021-09-28 13:00:10|4286.42|4286.42|4285.66|4285.66|4286.6|4286.6|4285.66|4285.66|0
1632834020000|2021-09-28 13:00:20|4285.96|4285.96|4287.37|4287.37|4287.67|4287.67|4285.96|4285.96|0
1632834030000|2021-09-28 13:00:30|4287.07|4287.07|4287.13|4287.13|4287.13|4287.13|4286.98|4286.98|0
1632834050000|2021-09-28 13:00:50|4287.17|4287.17|4287.13|4287.13|4287.17|4287.17|4287.13|4287.13|0
1632834060000|2021-09-28 13:01:00|4286.83|4286.83|4286.94|4286.94|4286.94|4286.94|4286.83|4286.83|0
1632834110000|2021-09-28 13:01:50|4286.64|4286.64|4286.64|4286.64|4286.64|4286.64|4286.64|4286.64|0
1632834130000|2021-09-28 13:02:10|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|0
1632834140000|2021-09-28 13:02:20|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|0
1632834150000|2021-09-28 13:02:30|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|0
1632834170000|2021-09-28 13:02:50|4288.15|4288.15|4287.85|4287.85|4288.15|4288.15|4287.85|4287.85|0
1632834180000|2021-09-28 13:03:00|4287.81|4287.81|4287.18|4287.18|4287.81|4287.81|4287.18|4287.18|0
1632834190000|2021-09-28 13:03:10|4287.22|4287.22|4287.26|4287.26|4287.26|4287.26|4287.22|4287.22|0
1632834210000|2021-09-28 13:03:30|4286.96|4286.96|4286.75|4286.75|4286.96|4286.96|4286.66|4286.66|0
1632834220000|2021-09-28 13:03:40|4286.79|4286.79|4286.75|4286.75|4286.79|4286.79|4286.75|4286.75|0
1632834230000|2021-09-28 13:03:50|4286.86|4286.86|4286.9|4286.9|4286.9|4286.9|4286.81|4286.81|0
1632834240000|2021-09-28 13:04:00|4286.29|4286.29|4286.2|4286.2|4286.29|4286.29|4286.15|4286.15|0
1632834250000|2021-09-28 13:04:10|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|0
1632834280000|2021-09-28 13:04:40|4286.58|4286.58|4286.89|4286.89|4286.89|4286.89|4286.58|4286.58|0
1632834290000|2021-09-28 13:04:50|4287.19|4287.19|4287.04|4287.04|4287.19|4287.19|4287.04|4287.04|0
1632834300000|2021-09-28 13:05:00|4287.34|4287.34|4288.35|4288.35|4288.35|4288.35|4287.34|4287.34|0
1632834310000|2021-09-28 13:05:10|4288.65|4288.65|4288.35|4288.35|4288.65|4288.65|4288.35|4288.35|0
1632834320000|2021-09-28 13:05:20|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|0
1632834330000|2021-09-28 13:05:30|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|0
1632834340000|2021-09-28 13:05:40|4288.2|4288.2|4287.45|4287.45|4288.2|4288.2|4287.45|4287.45|0
1632834350000|2021-09-28 13:05:50|4286.85|4286.85|4286.8|4286.8|4286.85|4286.85|4286.79|4286.79|0
1632834360000|2021-09-28 13:06:00|4287.1|4287.1|4287.71|4287.71|4287.71|4287.71|4287.05|4287.05|0
1632834370000|2021-09-28 13:06:10|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|0
1632834390000|2021-09-28 13:06:30|4287.5|4287.5|4287.65|4287.65|4287.65|4287.65|4287.5|4287.5|0
1632834420000|2021-09-28 13:07:00|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|0
1632834430000|2021-09-28 13:07:10|4287.41|4287.41|4287.1|4287.1|4287.41|4287.41|4287.1|4287.1|0
1632834440000|2021-09-28 13:07:20|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|0
1632834450000|2021-09-28 13:07:30|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|0
1632834460000|2021-09-28 13:07:40|4287.41|4287.41|4288.15|4288.15|4288.15|4288.15|4287.41|4287.41|0
1632834470000|2021-09-28 13:07:50|4288.24|4288.24|4288.39|4288.39|4288.39|4288.39|4288.24|4288.24|0
1632834480000|2021-09-28 13:08:00|4288.09|4288.09|4287.7|4287.7|4288.09|4288.09|4287.4|4287.4|0
1632834490000|2021-09-28 13:08:10|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|0
1632834530000|2021-09-28 13:08:50|4287.93|4287.93|4288.06|4288.06|4288.53|4288.53|4287.93|4287.93|0
1632834540000|2021-09-28 13:09:00|4288.04|4288.04|4288.1|4288.1|4288.1|4288.1|4288.01|4288.01|0
1632834570000|2021-09-28 13:09:30|4287.81|4287.81|4287.7|4287.7|4287.85|4287.85|4287.7|4287.7|0
1632834590000|2021-09-28 13:09:50|4287.36|4287.36|4287.3|4287.3|4287.36|4287.36|4287.24|4287.24|0
1632834600000|2021-09-28 13:10:00|4287.6|4287.6|4287.47|4287.47|4287.71|4287.71|4287.45|4287.45|0
1632834640000|2021-09-28 13:10:40|4287.56|4287.56|4287.56|4287.56|4287.56|4287.56|4287.56|4287.56|0
1632834660000|2021-09-28 13:11:00|4287.71|4287.71|4288.61|4288.61|4288.61|4288.61|4287.71|4287.71|0
1632834670000|2021-09-28 13:11:10|4288.76|4288.76|4289.36|4289.36|4289.36|4289.36|4288.76|4288.76|0
1632834680000|2021-09-28 13:11:20|4289.66|4289.66|4289.51|4289.51|4289.66|4289.66|4289.51|4289.51|0
1632834690000|2021-09-28 13:11:30|4289.21|4289.21|4289.55|4289.55|4289.55|4289.55|4289.21|4289.21|0
1632834700000|2021-09-28 13:11:40|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|0
1632834720000|2021-09-28 13:12:00|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|0
1632834730000|2021-09-28 13:12:10|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1632834740000|2021-09-28 13:12:20|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|0
1632834750000|2021-09-28 13:12:30|4289.88|4289.88|4290.33|4290.33|4290.33|4290.33|4289.88|4289.88|0
1632834760000|2021-09-28 13:12:40|4290.41|4290.41|4290.41|4290.41|4290.41|4290.41|4290.41|4290.41|0
1632834770000|2021-09-28 13:12:50|4290.38|4290.38|4290.69|4290.69|4290.69|4290.69|4290.38|4290.38|0
1632834780000|2021-09-28 13:13:00|4290.77|4290.77|4291.03|4291.03|4291.03|4291.03|4290.77|4290.77|0
1632834790000|2021-09-28 13:13:10|4291.07|4291.07|4291.07|4291.07|4291.07|4291.07|4291.07|4291.07|0
1632834800000|2021-09-28 13:13:20|4291.37|4291.37|4291.64|4291.64|4291.64|4291.64|4291.37|4291.37|0
1632834810000|2021-09-28 13:13:30|4291.7|4291.7|4291.49|4291.49|4291.7|4291.7|4291.49|4291.49|0
1632834820000|2021-09-28 13:13:40|4291.58|4291.58|4291.58|4291.58|4291.58|4291.58|4291.58|4291.58|0
1632834830000|2021-09-28 13:13:50|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|0
1632834840000|2021-09-28 13:14:00|4290.92|4290.92|4291.06|4291.06|4291.06|4291.06|4290.92|4290.92|0
1632834850000|2021-09-28 13:14:10|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|0
1632834860000|2021-09-28 13:14:20|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|0
1632834890000|2021-09-28 13:14:50|4290.99|4290.99|4292.86|4292.86|4292.86|4292.86|4290.99|4290.99|0
1632834900000|2021-09-28 13:15:00|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|0
1632834920000|2021-09-28 13:15:20|4292.94|4292.94|4293.33|4293.33|4293.33|4293.33|4292.94|4292.94|0
1632834930000|2021-09-28 13:15:30|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|0
1632834940000|2021-09-28 13:15:40|4293.45|4293.45|4293.53|4293.53|4293.65|4293.65|4293.45|4293.45|0
1632834950000|2021-09-28 13:15:50|4293.7|4293.7|4293.81|4293.81|4293.81|4293.81|4293.7|4293.7|0
1632834960000|2021-09-28 13:16:00|4293.86|4293.86|4291.08|4291.08|4293.86|4293.86|4290.47|4290.47|0
1632834970000|2021-09-28 13:16:10|4291.38|4291.38|4291.58|4291.58|4291.58|4291.58|4291.08|4291.08|0
1632834980000|2021-09-28 13:16:20|4291.56|4291.56|4291.56|4291.56|4291.58|4291.58|4291.56|4291.56|0
1632835000000|2021-09-28 13:16:40|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|0
1632835010000|2021-09-28 13:16:50|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|0
1632835020000|2021-09-28 13:17:00|4291.64|4291.64|4291.58|4291.58|4291.75|4291.75|4291.58|4291.58|0
1632835030000|2021-09-28 13:17:10|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|0
1632835040000|2021-09-28 13:17:20|4291.73|4291.73|4289.93|4289.93|4292|4292|4289.89|4289.89|0
1632835050000|2021-09-28 13:17:30|4289.63|4289.63|4289.99|4289.99|4289.99|4289.99|4289.54|4289.54|0
1632835070000|2021-09-28 13:17:50|4290.29|4290.29|4290.59|4290.59|4290.59|4290.59|4290.29|4290.29|0
1632835080000|2021-09-28 13:18:00|4290.74|4290.74|4291.08|4291.08|4291.08|4291.08|4290.74|4290.74|0
1632835090000|2021-09-28 13:18:10|4291.17|4291.17|4290.88|4290.88|4291.17|4291.17|4290.88|4290.88|0
1632835100000|2021-09-28 13:18:20|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|0
1632835110000|2021-09-28 13:18:30|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|4290.37|4290.37|0
1632835120000|2021-09-28 13:18:40|4290.58|4290.58|4290.13|4290.13|4290.58|4290.58|4290.13|4290.13|0
1632835140000|2021-09-28 13:19:00|4289.53|4289.53|4288.6|4288.6|4289.53|4289.53|4288.6|4288.6|0
1632835150000|2021-09-28 13:19:10|4288.51|4288.51|4288.29|4288.29|4288.51|4288.51|4288.21|4288.21|0
1632835160000|2021-09-28 13:19:20|4288.74|4288.74|4289.04|4289.04|4289.34|4289.34|4288.74|4288.74|0
1632835170000|2021-09-28 13:19:30|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|0
1632835190000|2021-09-28 13:19:50|4289.34|4289.34|4289.04|4289.04|4289.34|4289.34|4289.04|4289.04|0
1632835200000|2021-09-28 13:20:00|4289.34|4289.34|4289.33|4289.33|4289.42|4289.42|4289.33|4289.33|0
1632835210000|2021-09-28 13:20:10|4289.39|4289.39|4289.99|4289.99|4289.99|4289.99|4289.39|4289.39|0
1632835220000|2021-09-28 13:20:20|4290.29|4290.29|4289.94|4289.94|4290.29|4290.29|4289.94|4289.94|0
1632835230000|2021-09-28 13:20:30|4289.82|4289.82|4289.73|4289.73|4289.82|4289.82|4289.73|4289.73|0
1632835240000|2021-09-28 13:20:40|4289.68|4289.68|4290.82|4290.82|4290.82|4290.82|4289.68|4289.68|0
1632835250000|2021-09-28 13:20:50|4290.93|4290.93|4291.29|4291.29|4291.29|4291.29|4290.93|4290.93|0
1632835260000|2021-09-28 13:21:00|4291.33|4291.33|4291.18|4291.18|4291.33|4291.33|4291.18|4291.18|0
1632835270000|2021-09-28 13:21:10|4290.88|4290.88|4290.58|4290.58|4290.88|4290.88|4290.58|4290.58|0
1632835290000|2021-09-28 13:21:30|4290.28|4290.28|4288.92|4288.92|4290.28|4290.28|4288.92|4288.92|0
1632835300000|2021-09-28 13:21:40|4288.88|4288.88|4288.69|4288.69|4288.88|4288.88|4288.6|4288.6|0
1632835320000|2021-09-28 13:22:00|4287.79|4287.79|4288.73|4288.73|4288.73|4288.73|4287.79|4287.79|0
1632835330000|2021-09-28 13:22:10|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|0
1632835340000|2021-09-28 13:22:20|4288.28|4288.28|4287.54|4287.54|4288.33|4288.33|4287.54|4287.54|0
1632835350000|2021-09-28 13:22:30|4287.24|4287.24|4286.79|4286.79|4287.24|4287.24|4286.79|4286.79|0
1632835360000|2021-09-28 13:22:40|4286.54|4286.54|4286.9|4286.9|4286.9|4286.9|4286.54|4286.54|0
1632835370000|2021-09-28 13:22:50|4286.6|4286.6|4286.23|4286.23|4286.6|4286.6|4286.23|4286.23|0
1632835380000|2021-09-28 13:23:00|4286.08|4286.08|4286.08|4286.08|4286.08|4286.08|4286.08|4286.08|0
1632835410000|2021-09-28 13:23:30|4286.23|4286.23|4286.41|4286.41|4286.41|4286.41|4286.23|4286.23|0
1632835420000|2021-09-28 13:23:40|4285.81|4285.81|4285.21|4285.21|4285.81|4285.81|4285.21|4285.21|0
1632835430000|2021-09-28 13:23:50|4284.91|4284.91|4285.01|4285.01|4285.01|4285.01|4284.4|4284.4|0
1632835440000|2021-09-28 13:24:00|4284.7|4284.7|4284.85|4284.85|4284.85|4284.85|4284.7|4284.7|0
1632835450000|2021-09-28 13:24:10|4284.55|4284.55|4284.7|4284.7|4284.7|4284.7|4284.55|4284.55|0
1632835470000|2021-09-28 13:24:30|4284.79|4284.79|4284.79|4284.79|4284.79|4284.79|4284.79|4284.79|0
1632835480000|2021-09-28 13:24:40|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|0
1632835490000|2021-09-28 13:24:50|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|0
1632835510000|2021-09-28 13:25:10|4285.54|4285.54|4284.88|4284.88|4285.54|4285.54|4284.88|4284.88|0
1632835520000|2021-09-28 13:25:20|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|0
1632835530000|2021-09-28 13:25:30|4284.44|4284.44|4284.58|4284.58|4284.58|4284.58|4284.44|4284.44|0
1632835540000|2021-09-28 13:25:40|4284.73|4284.73|4284.43|4284.43|4284.99|4284.99|4284.43|4284.43|0
1632835550000|2021-09-28 13:25:50|4284.58|4284.58|4285.18|4285.18|4285.18|4285.18|4284.58|4284.58|0
1632835560000|2021-09-28 13:26:00|4285.79|4285.79|4284.77|4284.77|4285.79|4285.79|4284.77|4284.77|0
1632835570000|2021-09-28 13:26:10|4284.83|4284.83|4284.83|4284.83|4284.97|4284.97|4284.83|4284.83|0
1632835580000|2021-09-28 13:26:20|4284.97|4284.97|4285.88|4285.88|4286.18|4286.18|4284.97|4284.97|0
1632835600000|2021-09-28 13:26:40|4285.85|4285.85|4285.85|4285.85|4285.85|4285.85|4285.85|4285.85|0
1632835620000|2021-09-28 13:27:00|4286.16|4286.16|4286.21|4286.21|4286.21|4286.21|4286.16|4286.16|0
1632835630000|2021-09-28 13:27:10|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|0
1632835640000|2021-09-28 13:27:20|4286.06|4286.06|4286.46|4286.46|4286.51|4286.51|4286.06|4286.06|0
1632835650000|2021-09-28 13:27:30|4286.76|4286.76|4286.94|4286.94|4286.94|4286.94|4286.76|4286.76|0
1632835660000|2021-09-28 13:27:40|4286.91|4286.91|4286.92|4286.92|4286.97|4286.97|4286.89|4286.89|0
1632835670000|2021-09-28 13:27:50|4287.08|4287.08|4286.43|4286.43|4287.08|4287.08|4286.43|4286.43|0
1632835680000|2021-09-28 13:28:00|4286.74|4286.74|4287.39|4287.39|4287.41|4287.41|4286.74|4286.74|0
1632835690000|2021-09-28 13:28:10|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|0
1632835700000|2021-09-28 13:28:20|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|0
1632835710000|2021-09-28 13:28:30|4287.02|4287.02|4286.57|4286.57|4287.02|4287.02|4286.57|4286.57|0
1632835740000|2021-09-28 13:29:00|4287.17|4287.17|4286.91|4286.91|4287.17|4287.17|4286.91|4286.91|0
1632835750000|2021-09-28 13:29:10|4286.86|4286.86|4287.13|4287.13|4287.13|4287.13|4286.86|4286.86|0
1632835760000|2021-09-28 13:29:20|4286.98|4286.98|4286.83|4286.83|4286.98|4286.98|4286.83|4286.83|0
1632835770000|2021-09-28 13:29:30|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|0
1632835780000|2021-09-28 13:29:40|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|0
1632835790000|2021-09-28 13:29:50|4287.52|4287.52|4287.47|4287.47|4287.52|4287.52|4287.47|4287.47|0
1632835800000|2021-09-28 13:30:00|4287.17|4287.17|4286.9|4286.9|4287.17|4287.17|4285.81|4285.81|0
1632835810000|2021-09-28 13:30:10|4286.94|4286.94|4285.99|4285.99|4287.05|4287.05|4285.05|4285.05|0
1632835820000|2021-09-28 13:30:20|4286.6|4286.6|4286.41|4286.41|4286.71|4286.71|4286.41|4286.41|0
1632835830000|2021-09-28 13:30:30|4286.56|4286.56|4284.75|4284.75|4286.86|4286.86|4284.75|4284.75|0
1632835840000|2021-09-28 13:30:40|4285.5|4285.5|4285.18|4285.18|4285.5|4285.5|4285.18|4285.18|0
1632835850000|2021-09-28 13:30:50|4285.03|4285.03|4285.1|4285.1|4285.36|4285.36|4285.03|4285.03|0
1632835860000|2021-09-28 13:31:00|4286.15|4286.15|4286.25|4286.25|4286.25|4286.25|4285.85|4285.85|0
1632835870000|2021-09-28 13:31:10|4286.85|4286.85|4286.69|4286.69|4287.14|4287.14|4285.94|4285.94|0
1632835880000|2021-09-28 13:31:20|4287|4287|4285.89|4285.89|4287|4287|4285.83|4285.83|0
1632835890000|2021-09-28 13:31:30|4286.19|4286.19|4285.31|4285.31|4286.19|4286.19|4285.28|4285.28|0
1632835900000|2021-09-28 13:31:40|4285.76|4285.76|4285.55|4285.55|4285.91|4285.91|4285.55|4285.55|0
1632835910000|2021-09-28 13:31:50|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|0
1632835920000|2021-09-28 13:32:00|4286.3|4286.3|4286.75|4286.75|4286.75|4286.75|4286.3|4286.3|0
1632835930000|2021-09-28 13:32:10|4286.45|4286.45|4286.91|4286.91|4286.91|4286.91|4286.45|4286.45|0
1632835940000|2021-09-28 13:32:20|4287.05|4287.05|4287.35|4287.35|4287.58|4287.58|4287.05|4287.05|0
1632835950000|2021-09-28 13:32:30|4287.3|4287.3|4287.17|4287.17|4287.43|4287.43|4286.73|4286.73|0
1632835960000|2021-09-28 13:32:40|4286.57|4286.57|4286.67|4286.67|4286.87|4286.87|4286.27|4286.27|0
1632835970000|2021-09-28 13:32:50|4286.84|4286.84|4287.61|4287.61|4287.61|4287.61|4286.84|4286.84|0
1632835980000|2021-09-28 13:33:00|4286.71|4286.71|4285.84|4285.84|4287.46|4287.46|4285.84|4285.84|0
1632835990000|2021-09-28 13:33:10|4286.15|4286.15|4285.7|4285.7|4286.15|4286.15|4285.55|4285.55|0
1632836000000|2021-09-28 13:33:20|4285.61|4285.61|4284.08|4284.08|4285.61|4285.61|4284.08|4284.08|0
1632836010000|2021-09-28 13:33:30|4283.94|4283.94|4284.42|4284.42|4284.86|4284.86|4283.94|4283.94|0
1632836020000|2021-09-28 13:33:40|4284.11|4284.11|4285.39|4285.39|4285.39|4285.39|4284.06|4284.06|0
1632836030000|2021-09-28 13:33:50|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|0
1632836040000|2021-09-28 13:34:00|4285.43|4285.43|4285.74|4285.74|4285.84|4285.84|4285.43|4285.43|0
1632836050000|2021-09-28 13:34:10|4286.02|4286.02|4285|4285|4286.02|4286.02|4285|4285|0
1632836060000|2021-09-28 13:34:20|4285.91|4285.91|4285.04|4285.04|4285.99|4285.99|4285.04|4285.04|0
1632836070000|2021-09-28 13:34:30|4285.34|4285.34|4285.19|4285.19|4285.34|4285.34|4285.19|4285.19|0
1632836080000|2021-09-28 13:34:40|4285.21|4285.21|4285.28|4285.28|4285.28|4285.28|4285.19|4285.19|0
1632836090000|2021-09-28 13:34:50|4285.58|4285.58|4285.07|4285.07|4285.58|4285.58|4284.98|4284.98|0
1632836100000|2021-09-28 13:35:00|4285.37|4285.37|4286.42|4286.42|4286.72|4286.72|4285.37|4285.37|0
1632836110000|2021-09-28 13:35:10|4286.57|4286.57|4285.22|4285.22|4286.72|4286.72|4285.22|4285.22|0
1632836130000|2021-09-28 13:35:30|4284.61|4284.61|4284.2|4284.2|4284.61|4284.61|4283.77|4283.77|0
1632836140000|2021-09-28 13:35:40|4283.45|4283.45|4283.96|4283.96|4283.96|4283.96|4283.45|4283.45|0
1632836150000|2021-09-28 13:35:50|4284.26|4284.26|4283.66|4283.66|4284.26|4284.26|4283.51|4283.51|0
1632836160000|2021-09-28 13:36:00|4283.73|4283.73|4285.08|4285.08|4285.17|4285.17|4283.73|4283.73|0
1632836170000|2021-09-28 13:36:10|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|0
1632836180000|2021-09-28 13:36:20|4285.53|4285.53|4285.83|4285.83|4285.83|4285.83|4285.53|4285.53|0
1632836190000|2021-09-28 13:36:30|4285.85|4285.85|4285.73|4285.73|4286.48|4286.48|4285.73|4285.73|0
1632836200000|2021-09-28 13:36:40|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|0
1632836210000|2021-09-28 13:36:50|4286.3|4286.3|4286.65|4286.65|4286.65|4286.65|4286.3|4286.3|0
1632836220000|2021-09-28 13:37:00|4286.69|4286.69|4286.33|4286.33|4286.69|4286.69|4286.03|4286.03|0
1632836230000|2021-09-28 13:37:10|4286.28|4286.28|4286.31|4286.31|4286.61|4286.61|4285.89|4285.89|0
1632836240000|2021-09-28 13:37:20|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|0
1632836250000|2021-09-28 13:37:30|4285.97|4285.97|4286.12|4286.12|4286.12|4286.12|4285.97|4285.97|0
1632836260000|2021-09-28 13:37:40|4286.42|4286.42|4287.03|4287.03|4287.03|4287.03|4286.37|4286.37|0
1632836270000|2021-09-28 13:37:50|4287.08|4287.08|4287.53|4287.53|4287.53|4287.53|4287.08|4287.08|0
1632836280000|2021-09-28 13:38:00|4287.62|4287.62|4287.9|4287.9|4287.92|4287.92|4287.62|4287.62|0
1632836290000|2021-09-28 13:38:10|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|0
1632836300000|2021-09-28 13:38:20|4287.69|4287.69|4287.99|4287.99|4287.99|4287.99|4287.39|4287.39|0
1632836310000|2021-09-28 13:38:30|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|0
1632836320000|2021-09-28 13:38:40|4287.99|4287.99|4287.99|4287.99|4288.29|4288.29|4287.69|4287.69|0
1632836330000|2021-09-28 13:38:50|4288.29|4288.29|4289.31|4289.31|4289.4|4289.4|4288.29|4288.29|0
1632836340000|2021-09-28 13:39:00|4289.22|4289.22|4288.57|4288.57|4289.52|4289.52|4288.27|4288.27|0
1632836350000|2021-09-28 13:39:10|4288.27|4288.27|4286.98|4286.98|4288.27|4288.27|4286.98|4286.98|0
1632836360000|2021-09-28 13:39:20|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|0
1632836370000|2021-09-28 13:39:30|4287.47|4287.47|4287.77|4287.77|4287.77|4287.77|4287.17|4287.17|0
1632836400000|2021-09-28 13:40:00|4287.68|4287.68|4286.37|4286.37|4287.68|4287.68|4286.37|4286.37|0
1632836410000|2021-09-28 13:40:10|4286.42|4286.42|4285.92|4285.92|4286.53|4286.53|4285.92|4285.92|0
1632836420000|2021-09-28 13:40:20|4285.62|4285.62|4285.23|4285.23|4285.62|4285.62|4285.17|4285.17|0
1632836430000|2021-09-28 13:40:30|4285.08|4285.08|4285.67|4285.67|4285.67|4285.67|4285.08|4285.08|0
1632836440000|2021-09-28 13:40:40|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|4285.98|4285.98|0
1632836460000|2021-09-28 13:41:00|4286.19|4286.19|4286.85|4286.85|4286.85|4286.85|4286.19|4286.19|0
1632836470000|2021-09-28 13:41:10|4287.15|4287.15|4286.56|4286.56|4287.45|4287.45|4286.56|4286.56|0
1632836480000|2021-09-28 13:41:20|4286.26|4286.26|4286.41|4286.41|4286.41|4286.41|4286.11|4286.11|0
1632836490000|2021-09-28 13:41:30|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|0
1632836500000|2021-09-28 13:41:40|4286.25|4286.25|4286.91|4286.91|4287.06|4287.06|4286.16|4286.16|0
1632836510000|2021-09-28 13:41:50|4286.61|4286.61|4286.66|4286.66|4287.27|4287.27|4286.36|4286.36|0
1632836520000|2021-09-28 13:42:00|4286.97|4286.97|4287.12|4287.12|4287.42|4287.42|4286.82|4286.82|0
1632836530000|2021-09-28 13:42:10|4287.01|4287.01|4288.06|4288.06|4288.06|4288.06|4286.92|4286.92|0
1632836540000|2021-09-28 13:42:20|4287.45|4287.45|4287.85|4287.85|4287.85|4287.85|4287.45|4287.45|0
1632836550000|2021-09-28 13:42:30|4288.45|4288.45|4288.45|4288.45|4288.75|4288.75|4288.45|4288.45|0
1632836560000|2021-09-28 13:42:40|4288.15|4288.15|4287.22|4287.22|4288.15|4288.15|4287.22|4287.22|0
1632836570000|2021-09-28 13:42:50|4286.91|4286.91|4286.37|4286.37|4287.24|4287.24|4286.37|4286.37|0
1632836580000|2021-09-28 13:43:00|4286.28|4286.28|4285.75|4285.75|4286.28|4286.28|4285.75|4285.75|0
1632836590000|2021-09-28 13:43:10|4286.35|4286.35|4285.46|4285.46|4286.35|4286.35|4285.46|4285.46|0
1632836600000|2021-09-28 13:43:20|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.06|4285.06|0
1632836610000|2021-09-28 13:43:30|4285.51|4285.51|4285.37|4285.37|4285.51|4285.51|4285.37|4285.37|0
1632836620000|2021-09-28 13:43:40|4285.2|4285.2|4285.04|4285.04|4285.44|4285.44|4285.04|4285.04|0
1632836630000|2021-09-28 13:43:50|4284.89|4284.89|4284.89|4284.89|4284.89|4284.89|4284.89|4284.89|0
1632836640000|2021-09-28 13:44:00|4284.86|4284.86|4284.7|4284.7|4284.91|4284.91|4284.59|4284.59|0
1632836660000|2021-09-28 13:44:20|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|4284.25|4284.25|0
1632836670000|2021-09-28 13:44:30|4284.85|4284.85|4285|4285|4285|4285|4284.85|4284.85|0
1632836680000|2021-09-28 13:44:40|4285.3|4285.3|4285.6|4285.6|4285.6|4285.6|4285.3|4285.3|0
1632836690000|2021-09-28 13:44:50|4285.43|4285.43|4284.14|4284.14|4285.43|4285.43|4284.14|4284.14|0
1632836700000|2021-09-28 13:45:00|4283.99|4283.99|4283.49|4283.49|4284.14|4284.14|4283.06|4283.06|0
1632836710000|2021-09-28 13:45:10|4283.79|4283.79|4283.33|4283.33|4284.54|4284.54|4283.33|4283.33|0
1632836720000|2021-09-28 13:45:20|4283.94|4283.94|4283.63|4283.63|4283.94|4283.94|4283.63|4283.63|0
1632836730000|2021-09-28 13:45:30|4283.33|4283.33|4283.39|4283.39|4283.39|4283.39|4283.33|4283.33|0
1632836740000|2021-09-28 13:45:40|4283.69|4283.69|4283.09|4283.09|4283.69|4283.69|4283.09|4283.09|0
1632836750000|2021-09-28 13:45:50|4283.07|4283.07|4282.78|4282.78|4283.09|4283.09|4282.78|4282.78|0
1632836760000|2021-09-28 13:46:00|4282.63|4282.63|4282.93|4282.93|4283.23|4283.23|4282.63|4282.63|0
1632836770000|2021-09-28 13:46:10|4282.33|4282.33|4281.73|4281.73|4282.33|4282.33|4281.73|4281.73|0
1632836780000|2021-09-28 13:46:20|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|4281.26|4281.26|0
1632836790000|2021-09-28 13:46:30|4281.35|4281.35|4281.55|4281.55|4282.26|4282.26|4281.35|4281.35|0
1632836800000|2021-09-28 13:46:40|4281.49|4281.49|4281.44|4281.44|4281.49|4281.49|4281.44|4281.44|0
1632836810000|2021-09-28 13:46:50|4281.3|4281.3|4279.78|4279.78|4281.3|4281.3|4279.78|4279.78|0
1632836820000|2021-09-28 13:47:00|4279.63|4279.63|4279.63|4279.63|4280.23|4280.23|4279.18|4279.18|0
1632836830000|2021-09-28 13:47:10|4279.51|4279.51|4279.16|4279.16|4279.81|4279.81|4279.16|4279.16|0
1632836840000|2021-09-28 13:47:20|4278.55|4278.55|4278.02|4278.02|4278.55|4278.55|4277.96|4277.96|0
1632836850000|2021-09-28 13:47:30|4278.32|4278.32|4278.02|4278.02|4278.32|4278.32|4278.02|4278.02|0
1632836860000|2021-09-28 13:47:40|4277.57|4277.57|4278.53|4278.53|4278.53|4278.53|4277.33|4277.33|0
1632836870000|2021-09-28 13:47:50|4278.7|4278.7|4279.27|4279.27|4279.27|4279.27|4278.55|4278.55|0
1632836880000|2021-09-28 13:48:00|4278.97|4278.97|4278.66|4278.66|4279.35|4279.35|4278.66|4278.66|0
1632836890000|2021-09-28 13:48:10|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|0
1632836900000|2021-09-28 13:48:20|4278.06|4278.06|4278.4|4278.4|4278.4|4278.4|4277.94|4277.94|0
1632836910000|2021-09-28 13:48:30|4278.1|4278.1|4277.6|4277.6|4278.1|4278.1|4277.6|4277.6|0
1632836920000|2021-09-28 13:48:40|4278.2|4278.2|4277.3|4277.3|4278.2|4278.2|4277.15|4277.15|0
1632836930000|2021-09-28 13:48:50|4277|4277|4276.89|4276.89|4277|4277|4276.89|4276.89|0
1632836940000|2021-09-28 13:49:00|4277|4277|4276.55|4276.55|4277|4277|4276.4|4276.4|0
1632836950000|2021-09-28 13:49:10|4275.95|4275.95|4275.35|4275.35|4275.95|4275.95|4274.99|4274.99|0
1632836960000|2021-09-28 13:49:20|4275.65|4275.65|4275.8|4275.8|4276.4|4276.4|4275.65|4275.65|0
1632836970000|2021-09-28 13:49:30|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|0
1632836980000|2021-09-28 13:49:40|4275.95|4275.95|4274.34|4274.34|4275.95|4275.95|4274.19|4274.19|0
1632836990000|2021-09-28 13:49:50|4274.49|4274.49|4275.19|4275.19|4275.19|4275.19|4274.28|4274.28|0
1632837000000|2021-09-28 13:50:00|4274.88|4274.88|4273.56|4273.56|4275.03|4275.03|4273.56|4273.56|0
1632837010000|2021-09-28 13:50:10|4273.54|4273.54|4272.83|4272.83|4273.54|4273.54|4272.68|4272.68|0
1632837020000|2021-09-28 13:50:20|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|0
1632837030000|2021-09-28 13:50:30|4272.71|4272.71|4272.11|4272.11|4272.71|4272.71|4271.66|4271.66|0
1632837040000|2021-09-28 13:50:40|4271.8|4271.8|4272.41|4272.41|4272.41|4272.41|4271.8|4271.8|0
1632837050000|2021-09-28 13:50:50|4272.55|4272.55|4272.55|4272.55|4272.55|4272.55|4272.55|4272.55|0
1632837060000|2021-09-28 13:51:00|4272.5|4272.5|4272.44|4272.44|4272.59|4272.59|4272.44|4272.44|0
1632837070000|2021-09-28 13:51:10|4272.59|4272.59|4272.16|4272.16|4272.59|4272.59|4271.8|4271.8|0
1632837080000|2021-09-28 13:51:20|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|0
1632837090000|2021-09-28 13:51:30|4272.51|4272.51|4272.79|4272.79|4272.82|4272.82|4272.51|4272.51|0
1632837100000|2021-09-28 13:51:40|4273.09|4273.09|4273.69|4273.69|4273.69|4273.69|4272.79|4272.79|0
1632837110000|2021-09-28 13:51:50|4273.39|4273.39|4273.84|4273.84|4273.84|4273.84|4273.39|4273.39|0
1632837120000|2021-09-28 13:52:00|4273.39|4273.39|4273.54|4273.54|4273.99|4273.99|4273.39|4273.39|0
1632837130000|2021-09-28 13:52:10|4273.72|4273.72|4273.57|4273.57|4273.72|4273.72|4273.57|4273.57|0
1632837140000|2021-09-28 13:52:20|4272.97|4272.97|4274.65|4274.65|4274.65|4274.65|4272.07|4272.07|0
1632837150000|2021-09-28 13:52:30|4274.19|4274.19|4273.92|4273.92|4274.19|4274.19|4273.74|4273.74|0
1632837160000|2021-09-28 13:52:40|4274.22|4274.22|4273.51|4273.51|4274.22|4274.22|4273.51|4273.51|0
1632837170000|2021-09-28 13:52:50|4273.22|4273.22|4272.65|4272.65|4273.22|4273.22|4272.29|4272.29|0
1632837180000|2021-09-28 13:53:00|4272.7|4272.7|4273.75|4273.75|4273.75|4273.75|4272.7|4272.7|0
1632837190000|2021-09-28 13:53:10|4273.86|4273.86|4274.89|4274.89|4274.95|4274.95|4273.86|4273.86|0
1632837200000|2021-09-28 13:53:20|4274.84|4274.84|4274.89|4274.89|4275.2|4275.2|4274.84|4274.84|0
1632837220000|2021-09-28 13:53:40|4275.04|4275.04|4275.65|4275.65|4275.65|4275.65|4274.99|4274.99|0
1632837230000|2021-09-28 13:53:50|4275.34|4275.34|4275.04|4275.04|4275.34|4275.34|4275.04|4275.04|0
1632837240000|2021-09-28 13:54:00|4275.65|4275.65|4275.65|4275.65|4275.65|4275.65|4275.04|4275.04|0
1632837250000|2021-09-28 13:54:10|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|0
1632837260000|2021-09-28 13:54:20|4276.43|4276.43|4276.15|4276.15|4276.43|4276.43|4275.52|4275.52|0
1632837270000|2021-09-28 13:54:30|4275.85|4275.85|4275.85|4275.85|4275.85|4275.85|4275.85|4275.85|0
1632837290000|2021-09-28 13:54:50|4275.67|4275.67|4276.07|4276.07|4276.07|4276.07|4274.89|4274.89|0
1632837300000|2021-09-28 13:55:00|4276.43|4276.43|4275.98|4275.98|4276.58|4276.58|4275.98|4275.98|0
1632837310000|2021-09-28 13:55:10|4276.07|4276.07|4274.57|4274.57|4276.07|4276.07|4274.57|4274.57|0
1632837320000|2021-09-28 13:55:20|4274.42|4274.42|4274.46|4274.46|4274.46|4274.46|4274.42|4274.42|0
1632837330000|2021-09-28 13:55:30|4274.76|4274.76|4274.55|4274.55|4274.85|4274.85|4274.55|4274.55|0
1632837340000|2021-09-28 13:55:40|4274.4|4274.4|4274.14|4274.14|4274.4|4274.4|4274.14|4274.14|0
1632837350000|2021-09-28 13:55:50|4273.24|4273.24|4272.38|4272.38|4273.24|4273.24|4272.33|4272.33|0
1632837360000|2021-09-28 13:56:00|4272.98|4272.98|4273.82|4273.82|4273.82|4273.82|4272.98|4272.98|0
1632837370000|2021-09-28 13:56:10|4273.91|4273.91|4273.56|4273.56|4274.16|4274.16|4273.56|4273.56|0
1632837380000|2021-09-28 13:56:20|4273.86|4273.86|4274.97|4274.97|4274.97|4274.97|4273.86|4273.86|0
1632837390000|2021-09-28 13:56:30|4274.67|4274.67|4275.07|4275.07|4275.07|4275.07|4274.67|4274.67|0
1632837400000|2021-09-28 13:56:40|4275.11|4275.11|4276.32|4276.32|4276.32|4276.32|4275.11|4275.11|0
1632837410000|2021-09-28 13:56:50|4276.47|4276.47|4276.49|4276.49|4276.49|4276.49|4276.47|4276.47|0
1632837420000|2021-09-28 13:57:00|4276.79|4276.79|4277.08|4277.08|4277.08|4277.08|4276.79|4276.79|0
1632837430000|2021-09-28 13:57:10|4276.77|4276.77|4276.48|4276.48|4276.77|4276.77|4276.36|4276.36|0
1632837440000|2021-09-28 13:57:20|4276.92|4276.92|4277.16|4277.16|4277.46|4277.46|4276.92|4276.92|0
1632837450000|2021-09-28 13:57:30|4277.31|4277.31|4276.92|4276.92|4277.31|4277.31|4276.92|4276.92|0
1632837460000|2021-09-28 13:57:40|4277.22|4277.22|4277.4|4277.4|4277.4|4277.4|4277.1|4277.1|0
1632837470000|2021-09-28 13:57:50|4277.1|4277.1|4277.1|4277.1|4277.4|4277.4|4277.1|4277.1|0
1632837480000|2021-09-28 13:58:00|4277.12|4277.12|4277.72|4277.72|4277.72|4277.72|4277.12|4277.12|0
1632837490000|2021-09-28 13:58:10|4277.42|4277.42|4277.31|4277.31|4277.42|4277.42|4277.31|4277.31|0
1632837500000|2021-09-28 13:58:20|4277.27|4277.27|4277.68|4277.68|4277.68|4277.68|4277.27|4277.27|0
1632837510000|2021-09-28 13:58:30|4277.83|4277.83|4278.13|4278.13|4278.13|4278.13|4277.83|4277.83|0
1632837520000|2021-09-28 13:58:40|4278.18|4278.18|4278.33|4278.33|4278.33|4278.33|4278.18|4278.18|0
1632837530000|2021-09-28 13:58:50|4278.37|4278.37|4278.22|4278.22|4278.37|4278.37|4278.22|4278.22|0
1632837540000|2021-09-28 13:59:00|4277.92|4277.92|4278.26|4278.26|4278.26|4278.26|4277.65|4277.65|0
1632837550000|2021-09-28 13:59:10|4278.11|4278.11|4278.07|4278.07|4278.11|4278.11|4278.07|4278.07|0
1632837560000|2021-09-28 13:59:20|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|0
1632837570000|2021-09-28 13:59:30|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|0
1632837580000|2021-09-28 13:59:40|4277.91|4277.91|4277.91|4277.91|4277.91|4277.91|4277.91|4277.91|0
1632837590000|2021-09-28 13:59:50|4277.86|4277.86|4278.76|4278.76|4279.06|4279.06|4277.86|4277.86|0
1632837600000|2021-09-28 14:00:00|4278.46|4278.46|4277.26|4277.26|4278.46|4278.46|4276.96|4276.96|0
1632837620000|2021-09-28 14:00:20|4277.57|4277.57|4278.97|4278.97|4278.97|4278.97|4277.57|4277.57|0
1632837630000|2021-09-28 14:00:30|4278.76|4278.76|4278.76|4278.76|4278.76|4278.76|4278.76|4278.76|0
1632837640000|2021-09-28 14:00:40|4278.46|4278.46|4278.51|4278.51|4278.82|4278.82|4278.46|4278.46|0
1632837650000|2021-09-28 14:00:50|4278.82|4278.82|4278.79|4278.79|4278.82|4278.82|4278.79|4278.79|0
1632837660000|2021-09-28 14:01:00|4278.72|4278.72|4278.9|4278.9|4278.92|4278.92|4278.57|4278.57|0
1632837670000|2021-09-28 14:01:10|4279.2|4279.2|4279.97|4279.97|4279.97|4279.97|4279.2|4279.2|0
1632837680000|2021-09-28 14:01:20|4280.27|4280.27|4279.62|4279.62|4280.27|4280.27|4279.62|4279.62|0
1632837690000|2021-09-28 14:01:30|4279.32|4279.32|4279.41|4279.41|4279.41|4279.41|4279.02|4279.02|0
1632837700000|2021-09-28 14:01:40|4279.1|4279.1|4278.78|4278.78|4279.1|4279.1|4278.78|4278.78|0
1632837710000|2021-09-28 14:01:50|4278.48|4278.48|4278.32|4278.32|4278.48|4278.48|4278.02|4278.02|0
1632837720000|2021-09-28 14:02:00|4278.47|4278.47|4279.49|4279.49|4279.79|4279.79|4278.47|4278.47|0
1632837730000|2021-09-28 14:02:10|4279.34|4279.34|4279.92|4279.92|4279.92|4279.92|4279.34|4279.34|0
1632837740000|2021-09-28 14:02:20|4280.01|4280.01|4280.77|4280.77|4280.77|4280.77|4280.01|4280.01|0
1632837750000|2021-09-28 14:02:30|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|0
1632837760000|2021-09-28 14:02:40|4281.04|4281.04|4280.89|4280.89|4281.19|4281.19|4280.89|4280.89|0
1632837770000|2021-09-28 14:02:50|4280.84|4280.84|4279.68|4279.68|4280.84|4280.84|4279.68|4279.68|0
1632837780000|2021-09-28 14:03:00|4279.59|4279.59|4279.24|4279.24|4279.89|4279.89|4279.24|4279.24|0
1632837790000|2021-09-28 14:03:10|4279.19|4279.19|4279.62|4279.62|4279.62|4279.62|4279.19|4279.19|0
1632837800000|2021-09-28 14:03:20|4279.71|4279.71|4278.65|4278.65|4279.71|4279.71|4278.65|4278.65|0
1632837810000|2021-09-28 14:03:30|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|0
1632837820000|2021-09-28 14:03:40|4278.45|4278.45|4278.75|4278.75|4278.75|4278.75|4278.15|4278.15|0
1632837840000|2021-09-28 14:04:00|4279.05|4279.05|4280.38|4280.38|4280.38|4280.38|4279.05|4279.05|0
1632837850000|2021-09-28 14:04:10|4280.46|4280.46|4280.68|4280.68|4280.68|4280.68|4280.46|4280.46|0
1632837860000|2021-09-28 14:04:20|4280.74|4280.74|4281.73|4281.73|4281.73|4281.73|4280.74|4280.74|0
1632837880000|2021-09-28 14:04:40|4281.58|4281.58|4281.52|4281.52|4281.82|4281.82|4281.52|4281.52|0
1632837890000|2021-09-28 14:04:50|4281.47|4281.47|4282.17|4282.17|4282.17|4282.17|4281.47|4281.47|0
1632837900000|2021-09-28 14:05:00|4282.23|4282.23|4281.89|4281.89|4282.37|4282.37|4281.89|4281.89|0
1632837910000|2021-09-28 14:05:10|4282.19|4282.19|4281.87|4281.87|4282.19|4282.19|4281.87|4281.87|0
1632837920000|2021-09-28 14:05:20|4282.17|4282.17|4281.47|4281.47|4282.17|4282.17|4281.47|4281.47|0
1632837930000|2021-09-28 14:05:30|4281.17|4281.17|4281.1|4281.1|4281.17|4281.17|4280.8|4280.8|0
1632837940000|2021-09-28 14:05:40|4280.8|4280.8|4280.5|4280.5|4280.89|4280.89|4280.5|4280.5|0
1632837950000|2021-09-28 14:05:50|4280.38|4280.38|4280.55|4280.55|4280.55|4280.55|4280.24|4280.24|0
1632837960000|2021-09-28 14:06:00|4279.64|4279.64|4279.67|4279.67|4280.11|4280.11|4279.29|4279.29|0
1632837970000|2021-09-28 14:06:10|4279.74|4279.74|4279.2|4279.2|4279.74|4279.74|4278.44|4278.44|0
1632837980000|2021-09-28 14:06:20|4279.15|4279.15|4277.58|4277.58|4279.15|4279.15|4277.43|4277.43|0
1632837990000|2021-09-28 14:06:30|4277.88|4277.88|4278.02|4278.02|4278.02|4278.02|4277.69|4277.69|0
1632838000000|2021-09-28 14:06:40|4278.06|4278.06|4278.14|4278.14|4278.14|4278.14|4277.94|4277.94|0
1632838010000|2021-09-28 14:06:50|4277.99|4277.99|4278.27|4278.27|4278.27|4278.27|4277.97|4277.97|0
1632838020000|2021-09-28 14:07:00|4277.82|4277.82|4278.12|4278.12|4278.12|4278.12|4277.82|4277.82|0
1632838030000|2021-09-28 14:07:10|4278.42|4278.42|4279.55|4279.55|4279.55|4279.55|4278.42|4278.42|0
1632838040000|2021-09-28 14:07:20|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|0
1632838060000|2021-09-28 14:07:40|4279.31|4279.31|4279.26|4279.26|4279.31|4279.31|4279.26|4279.26|0
1632838070000|2021-09-28 14:07:50|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|0
1632838080000|2021-09-28 14:08:00|4279.26|4279.26|4279.95|4279.95|4279.95|4279.95|4279.26|4279.26|0
1632838090000|2021-09-28 14:08:10|4280.1|4280.1|4279.86|4279.86|4280.1|4280.1|4279.86|4279.86|0
1632838100000|2021-09-28 14:08:20|4279.54|4279.54|4279.23|4279.23|4279.54|4279.54|4279.23|4279.23|0
1632838110000|2021-09-28 14:08:30|4279.38|4279.38|4278.88|4278.88|4279.68|4279.68|4278.88|4278.88|0
1632838120000|2021-09-28 14:08:40|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|0
1632838130000|2021-09-28 14:08:50|4278.12|4278.12|4277.08|4277.08|4278.12|4278.12|4277.08|4277.08|0
1632838140000|2021-09-28 14:09:00|4277.12|4277.12|4276.64|4276.64|4277.27|4277.27|4276.52|4276.52|0
1632838150000|2021-09-28 14:09:10|4276.73|4276.73|4276.34|4276.34|4276.73|4276.73|4276.34|4276.34|0
1632838160000|2021-09-28 14:09:20|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|4276.01|4276.01|0
1632838170000|2021-09-28 14:09:30|4276.17|4276.17|4275.72|4275.72|4276.17|4276.17|4275.72|4275.72|0
1632838180000|2021-09-28 14:09:40|4275.63|4275.63|4275.54|4275.54|4275.63|4275.63|4275.54|4275.54|0
1632838190000|2021-09-28 14:09:50|4275.84|4275.84|4275.84|4275.84|4275.84|4275.84|4275.84|4275.84|0
1632838200000|2021-09-28 14:10:00|4275.99|4275.99|4274.6|4274.6|4276.29|4276.29|4274.6|4274.6|0
1632838210000|2021-09-28 14:10:10|4274.75|4274.75|4274.84|4274.84|4275.15|4275.15|4274.69|4274.69|0
1632838220000|2021-09-28 14:10:20|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|0
1632838230000|2021-09-28 14:10:30|4275.17|4275.17|4275.67|4275.67|4275.67|4275.67|4275.17|4275.17|0
1632838240000|2021-09-28 14:10:40|4275.81|4275.81|4275.52|4275.52|4275.81|4275.81|4275.49|4275.49|0
1632838250000|2021-09-28 14:10:50|4275.61|4275.61|4273.01|4273.01|4275.61|4275.61|4273.01|4273.01|0
1632838260000|2021-09-28 14:11:00|4272.96|4272.96|4273.64|4273.64|4273.64|4273.64|4272.57|4272.57|0
1632838270000|2021-09-28 14:11:10|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|0
1632838280000|2021-09-28 14:11:20|4274.16|4274.16|4273.72|4273.72|4274.16|4274.16|4273.51|4273.51|0
1632838290000|2021-09-28 14:11:30|4273.58|4273.58|4273.58|4273.58|4273.58|4273.58|4273.28|4273.28|0
1632838300000|2021-09-28 14:11:40|4273.72|4273.72|4274.59|4274.59|4274.59|4274.59|4273.72|4273.72|0
1632838310000|2021-09-28 14:11:50|4274.53|4274.53|4274.53|4274.53|4274.53|4274.53|4274.53|4274.53|0
1632838320000|2021-09-28 14:12:00|4274.23|4274.23|4273.18|4273.18|4274.23|4274.23|4273.18|4273.18|0
1632838330000|2021-09-28 14:12:10|4273.03|4273.03|4272.05|4272.05|4273.03|4273.03|4272.05|4272.05|0
1632838340000|2021-09-28 14:12:20|4272.11|4272.11|4272.11|4272.11|4272.11|4272.11|4272.11|4272.11|0
1632838350000|2021-09-28 14:12:30|4272.15|4272.15|4273.56|4273.56|4273.56|4273.56|4272.15|4272.15|0
1632838360000|2021-09-28 14:12:40|4273.26|4273.26|4273.17|4273.17|4273.26|4273.26|4273.08|4273.08|0
1632838370000|2021-09-28 14:12:50|4273.12|4273.12|4272.52|4272.52|4273.12|4273.12|4272.52|4272.52|0
1632838380000|2021-09-28 14:13:00|4271.93|4271.93|4273.19|4273.19|4273.19|4273.19|4271.93|4271.93|0
1632838390000|2021-09-28 14:13:10|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|0
1632838400000|2021-09-28 14:13:20|4273.4|4273.4|4273.05|4273.05|4273.4|4273.4|4273.05|4273.05|0
1632838410000|2021-09-28 14:13:30|4273.09|4273.09|4273|4273|4273.09|4273.09|4273|4273|0
1632838420000|2021-09-28 14:13:40|4272.7|4272.7|4272.91|4272.91|4273.06|4273.06|4272.61|4272.61|0
1632838440000|2021-09-28 14:14:00|4272.59|4272.59|4272.56|4272.56|4272.65|4272.65|4272.56|4272.56|0
1632838450000|2021-09-28 14:14:10|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|0
1632838460000|2021-09-28 14:14:20|4272.17|4272.17|4271.85|4271.85|4272.17|4272.17|4271.6|4271.6|0
1632838470000|2021-09-28 14:14:30|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|0
1632838480000|2021-09-28 14:14:40|4272.11|4272.11|4272.16|4272.16|4272.16|4272.16|4272.11|4272.11|0
1632838490000|2021-09-28 14:14:50|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|0
1632838500000|2021-09-28 14:15:00|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|4271.65|4271.65|0
1632838510000|2021-09-28 14:15:10|4272.1|4272.1|4270.6|4270.6|4272.1|4272.1|4269.08|4269.08|0
1632838520000|2021-09-28 14:15:20|4270.66|4270.66|4271.4|4271.4|4271.4|4271.4|4270.6|4270.6|0
1632838530000|2021-09-28 14:15:30|4271.46|4271.46|4272.03|4272.03|4272.03|4272.03|4271.4|4271.4|0
1632838540000|2021-09-28 14:15:40|4272.18|4272.18|4273.17|4273.17|4273.92|4273.92|4272.18|4272.18|0
1632838550000|2021-09-28 14:15:50|4273.47|4273.47|4275.21|4275.21|4275.67|4275.67|4273.47|4273.47|0
1632838560000|2021-09-28 14:16:00|4276.12|4276.12|4275.07|4275.07|4276.12|4276.12|4275.07|4275.07|0
1632838570000|2021-09-28 14:16:10|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.68|4274.68|0
1632838580000|2021-09-28 14:16:20|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|0
1632838590000|2021-09-28 14:16:30|4274.98|4274.98|4273.94|4273.94|4274.98|4274.98|4273.94|4273.94|0
1632838600000|2021-09-28 14:16:40|4274.08|4274.08|4273.8|4273.8|4274.39|4274.39|4273.8|4273.8|0
1632838610000|2021-09-28 14:16:50|4273.76|4273.76|4272.8|4272.8|4273.76|4273.76|4272.8|4272.8|0
1632838620000|2021-09-28 14:17:00|4273.1|4273.1|4274.16|4274.16|4274.16|4274.16|4273.1|4273.1|0
1632838630000|2021-09-28 14:17:10|4273.85|4273.85|4273.29|4273.29|4273.85|4273.85|4273.29|4273.29|0
1632838640000|2021-09-28 14:17:20|4273.18|4273.18|4273.11|4273.11|4273.18|4273.18|4273.11|4273.11|0
1632838650000|2021-09-28 14:17:30|4273.29|4273.29|4272.99|4272.99|4273.29|4273.29|4272.99|4272.99|0
1632838660000|2021-09-28 14:17:40|4272.68|4272.68|4272.17|4272.17|4272.88|4272.88|4272.17|4272.17|0
1632838670000|2021-09-28 14:17:50|4272.47|4272.47|4273.29|4273.29|4273.29|4273.29|4272.47|4272.47|0
1632838680000|2021-09-28 14:18:00|4273.59|4273.59|4273.13|4273.13|4273.59|4273.59|4272.99|4272.99|0
1632838690000|2021-09-28 14:18:10|4273.09|4273.09|4272.88|4272.88|4273.18|4273.18|4272.88|4272.88|0
1632838700000|2021-09-28 14:18:20|4272.58|4272.58|4272.58|4272.58|4272.58|4272.58|4272.58|4272.58|0
1632838710000|2021-09-28 14:18:30|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|0
1632838720000|2021-09-28 14:18:40|4273.18|4273.18|4273.99|4273.99|4273.99|4273.99|4273.09|4273.09|0
1632838730000|2021-09-28 14:18:50|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|0
1632838740000|2021-09-28 14:19:00|4274.12|4274.12|4274.87|4274.87|4274.87|4274.87|4274.12|4274.12|0
1632838750000|2021-09-28 14:19:10|4274.72|4274.72|4274.42|4274.42|4274.72|4274.72|4274.42|4274.42|0
1632838760000|2021-09-28 14:19:20|4274.72|4274.72|4274.61|4274.61|4274.72|4274.72|4274.61|4274.61|0
1632838770000|2021-09-28 14:19:30|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|0
1632838790000|2021-09-28 14:19:50|4275|4275|4275.77|4275.77|4275.77|4275.77|4275|4275|0
1632838800000|2021-09-28 14:20:00|4275.72|4275.72|4275.76|4275.76|4275.76|4275.76|4275.72|4275.72|0
1632838810000|2021-09-28 14:20:10|4275.81|4275.81|4276.11|4276.11|4276.11|4276.11|4275.81|4275.81|0
1632838820000|2021-09-28 14:20:20|4275.81|4275.81|4274.91|4274.91|4275.81|4275.81|4274.91|4274.91|0
1632838830000|2021-09-28 14:20:30|4274.61|4274.61|4274.91|4274.91|4274.91|4274.91|4274.61|4274.61|0
1632838840000|2021-09-28 14:20:40|4274.74|4274.74|4274.61|4274.61|4274.74|4274.74|4274.61|4274.61|0
1632838850000|2021-09-28 14:20:50|4274.57|4274.57|4274.51|4274.51|4274.57|4274.57|4274.51|4274.51|0
1632838860000|2021-09-28 14:21:00|4274.81|4274.81|4274.81|4274.81|4274.81|4274.81|4274.81|4274.81|0
1632838890000|2021-09-28 14:21:30|4275.11|4275.11|4275.04|4275.04|4275.11|4275.11|4274.95|4274.95|0
1632838900000|2021-09-28 14:21:40|4275.08|4275.08|4275.22|4275.22|4275.53|4275.53|4275.08|4275.08|0
1632838920000|2021-09-28 14:22:00|4275.53|4275.53|4276.66|4276.66|4276.66|4276.66|4275.53|4275.53|0
1632838930000|2021-09-28 14:22:10|4276.35|4276.35|4276.43|4276.43|4276.43|4276.43|4276.21|4276.21|0
1632838940000|2021-09-28 14:22:20|4276.34|4276.34|4276.67|4276.67|4276.67|4276.67|4276.28|4276.28|0
1632838950000|2021-09-28 14:22:30|4276.97|4276.97|4277.27|4277.27|4277.27|4277.27|4276.97|4276.97|0
1632838960000|2021-09-28 14:22:40|4277.18|4277.18|4277.78|4277.78|4277.78|4277.78|4277.18|4277.18|0
1632838970000|2021-09-28 14:22:50|4277.82|4277.82|4277.82|4277.82|4277.82|4277.82|4277.82|4277.82|0
1632838980000|2021-09-28 14:23:00|4277.87|4277.87|4277.78|4277.78|4277.87|4277.87|4277.78|4277.78|0
1632838990000|2021-09-28 14:23:10|4277.95|4277.95|4278.73|4278.73|4278.73|4278.73|4277.95|4277.95|0
1632839000000|2021-09-28 14:23:20|4278.67|4278.67|4278.94|4278.94|4279.03|4279.03|4278.67|4278.67|0
1632839010000|2021-09-28 14:23:30|4279.03|4279.03|4278.97|4278.97|4279.03|4279.03|4278.97|4278.97|0
1632839020000|2021-09-28 14:23:40|4278.66|4278.66|4278.22|4278.22|4278.66|4278.66|4278.22|4278.22|0
1632839030000|2021-09-28 14:23:50|4278.13|4278.13|4277.98|4277.98|4278.13|4278.13|4277.59|4277.59|0
1632839040000|2021-09-28 14:24:00|4278.13|4278.13|4278.28|4278.28|4278.28|4278.28|4277.98|4277.98|0
1632839050000|2021-09-28 14:24:10|4278.24|4278.24|4277.55|4277.55|4278.24|4278.24|4277.55|4277.55|0
1632839060000|2021-09-28 14:24:20|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|0
1632839070000|2021-09-28 14:24:30|4277.16|4277.16|4277.25|4277.25|4277.25|4277.25|4277.16|4277.16|0
1632839080000|2021-09-28 14:24:40|4276.95|4276.95|4276.99|4276.99|4276.99|4276.99|4276.95|4276.95|0
1632839090000|2021-09-28 14:24:50|4276.93|4276.93|4277.53|4277.53|4277.53|4277.53|4276.63|4276.63|0
1632839100000|2021-09-28 14:25:00|4277.68|4277.68|4278.06|4278.06|4278.06|4278.06|4277.68|4277.68|0
1632839110000|2021-09-28 14:25:10|4278.11|4278.11|4277.96|4277.96|4278.11|4278.11|4277.96|4277.96|0
1632839120000|2021-09-28 14:25:20|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|0
1632839140000|2021-09-28 14:25:40|4277.74|4277.74|4279.04|4279.04|4279.19|4279.19|4277.74|4277.74|0
1632839150000|2021-09-28 14:25:50|4279.64|4279.64|4279.64|4279.64|4279.64|4279.64|4279.64|4279.64|0
1632839160000|2021-09-28 14:26:00|4280.25|4280.25|4280.51|4280.51|4280.51|4280.51|4280.25|4280.25|0
1632839170000|2021-09-28 14:26:10|4280.82|4280.82|4280.36|4280.36|4280.82|4280.82|4280.36|4280.36|0
1632839180000|2021-09-28 14:26:20|4280.66|4280.66|4282.15|4282.15|4282.15|4282.15|4280.66|4280.66|0
1632839190000|2021-09-28 14:26:30|4282.01|4282.01|4281.86|4281.86|4282.01|4282.01|4281.86|4281.86|0
1632839200000|2021-09-28 14:26:40|4281.79|4281.79|4280.7|4280.7|4281.79|4281.79|4280.7|4280.7|0
1632839210000|2021-09-28 14:26:50|4280.61|4280.61|4280.25|4280.25|4280.61|4280.61|4280.25|4280.25|0
1632839220000|2021-09-28 14:27:00|4280.1|4280.1|4280.28|4280.28|4280.28|4280.28|4280.02|4280.02|0
1632839230000|2021-09-28 14:27:10|4280.37|4280.37|4280.42|4280.42|4280.42|4280.42|4280.37|4280.37|0
1632839240000|2021-09-28 14:27:20|4280.44|4280.44|4280.44|4280.44|4280.74|4280.74|4280.44|4280.44|0
1632839250000|2021-09-28 14:27:30|4280.74|4280.74|4280.74|4280.74|4280.74|4280.74|4280.74|4280.74|0
1632839260000|2021-09-28 14:27:40|4281.34|4281.34|4281.88|4281.88|4281.93|4281.93|4281.34|4281.34|0
1632839270000|2021-09-28 14:27:50|4281.58|4281.58|4282.33|4282.33|4282.48|4282.48|4281.52|4281.52|0
1632839280000|2021-09-28 14:28:00|4282.63|4282.63|4282.39|4282.39|4282.63|4282.63|4282.39|4282.39|0
1632839290000|2021-09-28 14:28:10|4282.3|4282.3|4281.58|4281.58|4282.39|4282.39|4281.58|4281.58|0
1632839300000|2021-09-28 14:28:20|4281.73|4281.73|4282.07|4282.07|4282.33|4282.33|4281.73|4281.73|0
1632839310000|2021-09-28 14:28:30|4282.1|4282.1|4282.99|4282.99|4282.99|4282.99|4282.1|4282.1|0
1632839320000|2021-09-28 14:28:40|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|0
1632839330000|2021-09-28 14:28:50|4282.84|4282.84|4283.44|4283.44|4283.44|4283.44|4282.84|4282.84|0
1632839340000|2021-09-28 14:29:00|4283.74|4283.74|4284.44|4284.44|4284.5|4284.5|4283.74|4283.74|0
1632839350000|2021-09-28 14:29:10|4285.35|4285.35|4285.05|4285.05|4285.35|4285.35|4285.05|4285.05|0
1632839360000|2021-09-28 14:29:20|4285.35|4285.35|4285.93|4285.93|4286.23|4286.23|4285.33|4285.33|0
1632839370000|2021-09-28 14:29:30|4286.22|4286.22|4286.83|4286.83|4286.83|4286.83|4286.22|4286.22|0
1632839380000|2021-09-28 14:29:40|4287.09|4287.09|4287.45|4287.45|4287.45|4287.45|4287.09|4287.09|0
1632839390000|2021-09-28 14:29:50|4287.5|4287.5|4286.47|4286.47|4287.5|4287.5|4286.45|4286.45|0
1632839400000|2021-09-28 14:30:00|4286.36|4286.36|4285.43|4285.43|4286.96|4286.96|4285.43|4285.43|0
1632839410000|2021-09-28 14:30:10|4285.58|4285.58|4285.52|4285.52|4285.58|4285.58|4285.43|4285.43|0
1632839420000|2021-09-28 14:30:20|4286.42|4286.42|4285.21|4285.21|4286.42|4286.42|4285.21|4285.21|0
1632839430000|2021-09-28 14:30:30|4285.3|4285.3|4285.36|4285.36|4285.66|4285.66|4285.3|4285.3|0
1632839440000|2021-09-28 14:30:40|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|0
1632839450000|2021-09-28 14:30:50|4285.36|4285.36|4285.51|4285.51|4285.51|4285.51|4285.36|4285.36|0
1632839460000|2021-09-28 14:31:00|4285.66|4285.66|4285.36|4285.36|4285.66|4285.66|4285.36|4285.36|0
1632839470000|2021-09-28 14:31:10|4285.8|4285.8|4285.66|4285.66|4285.8|4285.8|4285.66|4285.66|0
1632839480000|2021-09-28 14:31:20|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|0
1632839490000|2021-09-28 14:31:30|4285.81|4285.81|4284.99|4284.99|4285.81|4285.81|4284.99|4284.99|0
1632839500000|2021-09-28 14:31:40|4284.84|4284.84|4284.45|4284.45|4284.84|4284.84|4284.18|4284.18|0
1632839510000|2021-09-28 14:31:50|4284.75|4284.75|4285.08|4285.08|4285.08|4285.08|4284.75|4284.75|0
1632839520000|2021-09-28 14:32:00|4285.12|4285.12|4285.03|4285.03|4285.12|4285.12|4284.73|4284.73|0
1632839540000|2021-09-28 14:32:20|4285.34|4285.34|4285.4|4285.4|4285.4|4285.4|4285.1|4285.1|0
1632839550000|2021-09-28 14:32:30|4285.49|4285.49|4284.89|4284.89|4285.49|4285.49|4284.89|4284.89|0
1632839560000|2021-09-28 14:32:40|4284.59|4284.59|4284.59|4284.59|4284.59|4284.59|4284.28|4284.28|0
1632839570000|2021-09-28 14:32:50|4284.89|4284.89|4284.61|4284.61|4284.91|4284.91|4284.61|4284.61|0
1632839580000|2021-09-28 14:33:00|4284.43|4284.43|4283.83|4283.83|4284.43|4284.43|4283.83|4283.83|0
1632839590000|2021-09-28 14:33:10|4283.23|4283.23|4283.3|4283.3|4283.3|4283.3|4283.19|4283.19|0
1632839600000|2021-09-28 14:33:20|4283.45|4283.45|4283.75|4283.75|4283.75|4283.75|4283.45|4283.45|0
1632839610000|2021-09-28 14:33:30|4283.73|4283.73|4283.42|4283.42|4283.73|4283.73|4283.42|4283.42|0
1632839620000|2021-09-28 14:33:40|4283.45|4283.45|4283.77|4283.77|4283.77|4283.77|4283.45|4283.45|0
1632839630000|2021-09-28 14:33:50|4283.47|4283.47|4283.51|4283.51|4283.58|4283.58|4283.47|4283.47|0
1632839640000|2021-09-28 14:34:00|4283.57|4283.57|4283.87|4283.87|4283.87|4283.87|4283.57|4283.57|0
1632839650000|2021-09-28 14:34:10|4283.82|4283.82|4283.51|4283.51|4283.82|4283.82|4283.51|4283.51|0
1632839660000|2021-09-28 14:34:20|4283.54|4283.54|4283.46|4283.46|4283.54|4283.54|4283.46|4283.46|0
1632839670000|2021-09-28 14:34:30|4283.76|4283.76|4283.4|4283.4|4283.88|4283.88|4283.4|4283.4|0
1632839680000|2021-09-28 14:34:40|4283.51|4283.51|4283.47|4283.47|4283.51|4283.51|4283.47|4283.47|0
1632839690000|2021-09-28 14:34:50|4283.42|4283.42|4283.32|4283.32|4283.42|4283.42|4283.2|4283.2|0
1632839700000|2021-09-28 14:35:00|4283.47|4283.47|4282.99|4282.99|4283.47|4283.47|4282.99|4282.99|0
1632839710000|2021-09-28 14:35:10|4283.01|4283.01|4281.94|4281.94|4283.01|4283.01|4281.94|4281.94|0
1632839720000|2021-09-28 14:35:20|4281.64|4281.64|4281.12|4281.12|4281.64|4281.64|4281.12|4281.12|0
1632839730000|2021-09-28 14:35:30|4280.52|4280.52|4280.97|4280.97|4280.97|4280.97|4280.52|4280.52|0
1632839740000|2021-09-28 14:35:40|4280.88|4280.88|4280.97|4280.97|4280.97|4280.97|4280.88|4280.88|0
1632839750000|2021-09-28 14:35:50|4280.99|4280.99|4281.31|4281.31|4281.31|4281.31|4280.99|4280.99|0
1632839760000|2021-09-28 14:36:00|4281.01|4281.01|4280.96|4280.96|4281.41|4281.41|4280.96|4280.96|0
1632839770000|2021-09-28 14:36:10|4280.84|4280.84|4281.53|4281.53|4281.53|4281.53|4280.84|4280.84|0
1632839790000|2021-09-28 14:36:30|4281.83|4281.83|4281.83|4281.83|4281.83|4281.83|4281.83|4281.83|0
1632839800000|2021-09-28 14:36:40|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|0
1632839810000|2021-09-28 14:36:50|4282.18|4282.18|4281.28|4281.28|4282.18|4282.18|4281.28|4281.28|0
1632839820000|2021-09-28 14:37:00|4280.68|4280.68|4280.43|4280.43|4280.73|4280.73|4280.43|4280.43|0
1632839830000|2021-09-28 14:37:10|4280.73|4280.73|4280.61|4280.61|4280.73|4280.73|4280.61|4280.61|0
1632839840000|2021-09-28 14:37:20|4280.31|4280.31|4279.71|4279.71|4280.31|4280.31|4279.71|4279.71|0
1632839850000|2021-09-28 14:37:30|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|0
1632839860000|2021-09-28 14:37:40|4280.02|4280.02|4280.52|4280.52|4280.52|4280.52|4280.02|4280.02|0
1632839870000|2021-09-28 14:37:50|4280.46|4280.46|4280.24|4280.24|4280.54|4280.54|4280.24|4280.24|0
1632839880000|2021-09-28 14:38:00|4280.54|4280.54|4280.65|4280.65|4280.95|4280.95|4280.54|4280.54|0
1632839890000|2021-09-28 14:38:10|4280.7|4280.7|4280.67|4280.67|4280.73|4280.73|4280.67|4280.67|0
1632839900000|2021-09-28 14:38:20|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|0
1632839910000|2021-09-28 14:38:30|4282.33|4282.33|4282|4282|4282.33|4282.33|4281.97|4281.97|0
1632839920000|2021-09-28 14:38:40|4281.97|4281.97|4282.06|4282.06|4282.06|4282.06|4281.67|4281.67|0
1632839930000|2021-09-28 14:38:50|4282.21|4282.21|4282.17|4282.17|4282.21|4282.21|4282.17|4282.17|0
1632839940000|2021-09-28 14:39:00|4282.47|4282.47|4282.11|4282.11|4282.49|4282.49|4282.04|4282.04|0
1632839950000|2021-09-28 14:39:10|4282.14|4282.14|4281.16|4281.16|4282.14|4282.14|4281.16|4281.16|0
1632839960000|2021-09-28 14:39:20|4280.87|4280.87|4280.68|4280.68|4280.89|4280.89|4280.59|4280.59|0
1632839970000|2021-09-28 14:39:30|4280.74|4280.74|4281.09|4281.09|4281.09|4281.09|4280.74|4280.74|0
1632839980000|2021-09-28 14:39:40|4280.79|4280.79|4280.49|4280.49|4280.79|4280.79|4280.49|4280.49|0
1632840000000|2021-09-28 14:40:00|4280.52|4280.52|4280.52|4280.52|4280.82|4280.82|4280.52|4280.52|0
1632840010000|2021-09-28 14:40:10|4280.21|4280.21|4280.34|4280.34|4280.34|4280.34|4280.04|4280.04|0
1632840020000|2021-09-28 14:40:20|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|0
1632840030000|2021-09-28 14:40:30|4279.65|4279.65|4279.38|4279.38|4279.65|4279.65|4279.38|4279.38|0
1632840040000|2021-09-28 14:40:40|4279.08|4279.08|4278.28|4278.28|4279.24|4279.24|4278.28|4278.28|0
1632840050000|2021-09-28 14:40:50|4278.19|4278.19|4278.99|4278.99|4279.06|4279.06|4278.19|4278.19|0
1632840060000|2021-09-28 14:41:00|4279.01|4279.01|4279.03|4279.03|4279.03|4279.03|4279.01|4279.01|0
1632840070000|2021-09-28 14:41:10|4279.01|4279.01|4280.82|4280.82|4280.82|4280.82|4279.01|4279.01|0
1632840080000|2021-09-28 14:41:20|4280.52|4280.52|4280.82|4280.82|4280.82|4280.82|4280.52|4280.52|0
1632840090000|2021-09-28 14:41:30|4280.73|4280.73|4280.32|4280.32|4280.73|4280.73|4280.32|4280.32|0
1632840100000|2021-09-28 14:41:40|4280.23|4280.23|4279.73|4279.73|4280.23|4280.23|4279.73|4279.73|0
1632840110000|2021-09-28 14:41:50|4279.69|4279.69|4279.42|4279.42|4279.69|4279.69|4279.42|4279.42|0
1632840120000|2021-09-28 14:42:00|4280.02|4280.02|4280.47|4280.47|4280.47|4280.47|4280.02|4280.02|0
1632840130000|2021-09-28 14:42:10|4280.51|4280.51|4280.21|4280.21|4280.51|4280.51|4280.21|4280.21|0
1632840140000|2021-09-28 14:42:20|4280.39|4280.39|4280.67|4280.67|4280.69|4280.69|4280.39|4280.39|0
1632840150000|2021-09-28 14:42:30|4280.52|4280.52|4280.4|4280.4|4280.7|4280.7|4280.4|4280.4|0
1632840160000|2021-09-28 14:42:40|4280.36|4280.36|4280.36|4280.36|4280.36|4280.36|4280.36|4280.36|0
1632840170000|2021-09-28 14:42:50|4280.66|4280.66|4280.24|4280.24|4280.66|4280.66|4280.24|4280.24|0
1632840180000|2021-09-28 14:43:00|4280.09|4280.09|4279.88|4279.88|4280.09|4280.09|4279.82|4279.82|0
1632840200000|2021-09-28 14:43:20|4279.57|4279.57|4279.09|4279.09|4279.57|4279.57|4279.09|4279.09|0
1632840210000|2021-09-28 14:43:30|4279.01|4279.01|4278.72|4278.72|4279.01|4279.01|4278.72|4278.72|0
1632840220000|2021-09-28 14:43:40|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|0
1632840230000|2021-09-28 14:43:50|4278.44|4278.44|4278.5|4278.5|4278.55|4278.55|4278.44|4278.44|0
1632840240000|2021-09-28 14:44:00|4278.52|4278.52|4278.08|4278.08|4278.52|4278.52|4278.08|4278.08|0
1632840250000|2021-09-28 14:44:10|4277.48|4277.48|4276.35|4276.35|4277.48|4277.48|4276.35|4276.35|0
1632840260000|2021-09-28 14:44:20|4276.65|4276.65|4276.65|4276.65|4276.65|4276.65|4276.65|4276.65|0
1632840280000|2021-09-28 14:44:40|4276.95|4276.95|4276.6|4276.6|4276.95|4276.95|4276.6|4276.6|0
1632840290000|2021-09-28 14:44:50|4276.64|4276.64|4276.73|4276.73|4276.76|4276.76|4276.64|4276.64|0
1632840300000|2021-09-28 14:45:00|4277.03|4277.03|4276.76|4276.76|4277.03|4277.03|4276.67|4276.67|0
1632840310000|2021-09-28 14:45:10|4276.67|4276.67|4277.31|4277.31|4277.31|4277.31|4276.67|4276.67|0
1632840320000|2021-09-28 14:45:20|4277.4|4277.4|4277.7|4277.7|4277.7|4277.7|4277.4|4277.4|0
1632840330000|2021-09-28 14:45:30|4277.85|4277.85|4278|4278|4278|4278|4277.85|4277.85|0
1632840340000|2021-09-28 14:45:40|4277.94|4277.94|4279.26|4279.26|4279.26|4279.26|4277.94|4277.94|0
1632840350000|2021-09-28 14:45:50|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|0
1632840360000|2021-09-28 14:46:00|4279.86|4279.86|4280.63|4280.63|4280.67|4280.67|4279.86|4279.86|0
1632840370000|2021-09-28 14:46:10|4280.6|4280.6|4279.79|4279.79|4280.66|4280.66|4279.79|4279.79|0
1632840380000|2021-09-28 14:46:20|4279.49|4279.49|4279.79|4279.79|4279.79|4279.79|4279.49|4279.49|0
1632840390000|2021-09-28 14:46:30|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|0
1632840400000|2021-09-28 14:46:40|4280.1|4280.1|4279.79|4279.79|4280.1|4280.1|4279.79|4279.79|0
1632840410000|2021-09-28 14:46:50|4279.77|4279.77|4280.07|4280.07|4280.07|4280.07|4279.77|4279.77|0
1632840430000|2021-09-28 14:47:10|4279.77|4279.77|4279.47|4279.47|4279.77|4279.77|4279.47|4279.47|0
1632840440000|2021-09-28 14:47:20|4279.38|4279.38|4279.59|4279.59|4279.59|4279.59|4279.29|4279.29|0
1632840450000|2021-09-28 14:47:30|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|0
1632840460000|2021-09-28 14:47:40|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|0
1632840470000|2021-09-28 14:47:50|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|0
1632840480000|2021-09-28 14:48:00|4280.1|4280.1|4281.6|4281.6|4281.6|4281.6|4280.1|4280.1|0
1632840490000|2021-09-28 14:48:10|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|0
1632840500000|2021-09-28 14:48:20|4280.93|4280.93|4280.93|4280.93|4280.93|4280.93|4280.93|4280.93|0
1632840510000|2021-09-28 14:48:30|4280.63|4280.63|4279.88|4279.88|4280.63|4280.63|4279.88|4279.88|0
1632840520000|2021-09-28 14:48:40|4280.18|4280.18|4280.48|4280.48|4280.48|4280.48|4280.18|4280.18|0
1632840530000|2021-09-28 14:48:50|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|0
1632840540000|2021-09-28 14:49:00|4280.51|4280.51|4280.23|4280.23|4280.51|4280.51|4280.2|4280.2|0
1632840560000|2021-09-28 14:49:20|4280.28|4280.28|4280.45|4280.45|4280.45|4280.45|4280.28|4280.28|0
1632840580000|2021-09-28 14:49:40|4279.85|4279.85|4279.61|4279.61|4279.85|4279.85|4279.55|4279.55|0
1632840590000|2021-09-28 14:49:50|4279.56|4279.56|4279.5|4279.5|4279.56|4279.56|4279.5|4279.5|0
1632840600000|2021-09-28 14:50:00|4279.56|4279.56|4278.85|4278.85|4279.56|4279.56|4278.85|4278.85|0
1632840610000|2021-09-28 14:50:10|4278.55|4278.55|4278.85|4278.85|4278.85|4278.85|4278.55|4278.55|0
1632840620000|2021-09-28 14:50:20|4278.76|4278.76|4278.85|4278.85|4278.85|4278.85|4278.76|4278.76|0
1632840630000|2021-09-28 14:50:30|4278.89|4278.89|4278.89|4278.89|4278.98|4278.98|4278.89|4278.89|0
1632840640000|2021-09-28 14:50:40|4278.87|4278.87|4279.21|4279.21|4279.21|4279.21|4278.87|4278.87|0
1632840650000|2021-09-28 14:50:50|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|0
1632840660000|2021-09-28 14:51:00|4279.21|4279.21|4279.21|4279.21|4279.21|4279.21|4279.21|4279.21|0
1632840670000|2021-09-28 14:51:10|4279.23|4279.23|4279.14|4279.14|4279.23|4279.23|4279.14|4279.14|0
1632840680000|2021-09-28 14:51:20|4279.31|4279.31|4279.43|4279.43|4279.43|4279.43|4279.31|4279.31|0
1632840690000|2021-09-28 14:51:30|4279.48|4279.48|4279.48|4279.48|4279.48|4279.48|4279.48|4279.48|0
1632840700000|2021-09-28 14:51:40|4279.18|4279.18|4279.27|4279.27|4279.27|4279.27|4279.18|4279.18|0
1632840710000|2021-09-28 14:51:50|4278.96|4278.96|4278.87|4278.87|4278.96|4278.96|4278.87|4278.87|0
1632840720000|2021-09-28 14:52:00|4278.79|4278.79|4277.89|4277.89|4278.79|4278.79|4277.89|4277.89|0
1632840740000|2021-09-28 14:52:20|4277.8|4277.8|4277.8|4277.8|4277.89|4277.89|4277.8|4277.8|0
1632840750000|2021-09-28 14:52:30|4277.76|4277.76|4277.72|4277.72|4277.81|4277.81|4277.72|4277.72|0
1632840760000|2021-09-28 14:52:40|4278.02|4278.02|4278.33|4278.33|4278.33|4278.33|4278.02|4278.02|0
1632840770000|2021-09-28 14:52:50|4278.47|4278.47|4278.33|4278.33|4278.47|4278.47|4278.33|4278.33|0
1632840780000|2021-09-28 14:53:00|4278.18|4278.18|4278.07|4278.07|4278.18|4278.18|4278.07|4278.07|0
1632840800000|2021-09-28 14:53:20|4278.16|4278.16|4278.2|4278.2|4278.2|4278.2|4278.16|4278.16|0
1632840810000|2021-09-28 14:53:30|4278.25|4278.25|4276.56|4276.56|4278.25|4278.25|4276.5|4276.5|0
1632840820000|2021-09-28 14:53:40|4276.86|4276.86|4276.74|4276.74|4277.04|4277.04|4276.74|4276.74|0
1632840830000|2021-09-28 14:53:50|4276.79|4276.79|4277.09|4277.09|4277.09|4277.09|4276.79|4276.79|0
1632840840000|2021-09-28 14:54:00|4276.79|4276.79|4276.61|4276.61|4276.81|4276.81|4276.61|4276.61|0
1632840850000|2021-09-28 14:54:10|4276.52|4276.52|4275.41|4275.41|4276.52|4276.52|4275.41|4275.41|0
1632840860000|2021-09-28 14:54:20|4275.11|4275.11|4275.11|4275.11|4275.11|4275.11|4275.11|4275.11|0
1632840870000|2021-09-28 14:54:30|4275.06|4275.06|4275.09|4275.09|4275.09|4275.09|4275.06|4275.06|0
1632840880000|2021-09-28 14:54:40|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|0
1632840890000|2021-09-28 14:54:50|4275.18|4275.18|4274.79|4274.79|4275.18|4275.18|4274.79|4274.79|0
1632840900000|2021-09-28 14:55:00|4274.84|4274.84|4274.92|4274.92|4274.92|4274.92|4274.58|4274.58|0
1632840920000|2021-09-28 14:55:20|4274.83|4274.83|4274.98|4274.98|4274.98|4274.98|4274.83|4274.83|0
1632840930000|2021-09-28 14:55:30|4274.68|4274.68|4274.58|4274.58|4274.68|4274.68|4274.53|4274.53|0
1632840940000|2021-09-28 14:55:40|4274.43|4274.43|4273.98|4273.98|4274.43|4274.43|4273.98|4273.98|0
1632840950000|2021-09-28 14:55:50|4273.89|4273.89|4273.89|4273.89|4273.89|4273.89|4273.89|4273.89|0
1632840960000|2021-09-28 14:56:00|4273.85|4273.85|4274|4274|4274.15|4274.15|4273.85|4273.85|0
1632840970000|2021-09-28 14:56:10|4274.11|4274.11|4273.64|4273.64|4274.11|4274.11|4273.64|4273.64|0
1632840980000|2021-09-28 14:56:20|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|0
1632840990000|2021-09-28 14:56:30|4273.64|4273.64|4273.67|4273.67|4273.67|4273.67|4273.64|4273.64|0
1632841000000|2021-09-28 14:56:40|4273.58|4273.58|4273.52|4273.52|4273.58|4273.58|4273.52|4273.52|0
1632841010000|2021-09-28 14:56:50|4273.22|4273.22|4272.57|4272.57|4273.28|4273.28|4272.48|4272.48|0
1632841020000|2021-09-28 14:57:00|4272.63|4272.63|4272.47|4272.47|4272.77|4272.77|4272.47|4272.47|0
1632841030000|2021-09-28 14:57:10|4273.38|4273.38|4273.43|4273.43|4273.43|4273.43|4273.38|4273.38|0
1632841060000|2021-09-28 14:57:40|4273.58|4273.58|4273.55|4273.55|4273.58|4273.58|4273.55|4273.55|0
1632841070000|2021-09-28 14:57:50|4273.4|4273.4|4272.8|4272.8|4273.4|4273.4|4272.8|4272.8|0
1632841080000|2021-09-28 14:58:00|4272.92|4272.92|4272.92|4272.92|4272.92|4272.92|4272.92|4272.92|0
1632841090000|2021-09-28 14:58:10|4272.74|4272.74|4272.65|4272.65|4272.74|4272.74|4272.65|4272.65|0
1632841100000|2021-09-28 14:58:20|4272.53|4272.53|4272.23|4272.23|4272.53|4272.53|4272.23|4272.23|0
1632841110000|2021-09-28 14:58:30|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|0
1632841120000|2021-09-28 14:58:40|4272.23|4272.23|4271.93|4271.93|4272.23|4272.23|4271.93|4271.93|0
1632841140000|2021-09-28 14:59:00|4272.53|4272.53|4273.29|4273.29|4273.29|4273.29|4272.42|4272.42|0
1632841150000|2021-09-28 14:59:10|4273.74|4273.74|4273.5|4273.5|4273.89|4273.89|4273.5|4273.5|0
1632841160000|2021-09-28 14:59:20|4273.48|4273.48|4273.78|4273.78|4273.78|4273.78|4273.48|4273.48|0
1632841170000|2021-09-28 14:59:30|4274.08|4274.08|4274.14|4274.14|4274.14|4274.14|4273.78|4273.78|0
1632841180000|2021-09-28 14:59:40|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|0
1632841190000|2021-09-28 14:59:50|4274.14|4274.14|4274.68|4274.68|4274.68|4274.68|4274.08|4274.08|0
1632841200000|2021-09-28 15:00:00|4274.38|4274.38|4274.16|4274.16|4275.29|4275.29|4274.16|4274.16|0
1632841210000|2021-09-28 15:00:10|4273.85|4273.85|4274.1|4274.1|4274.1|4274.1|4273.56|4273.56|0
1632841230000|2021-09-28 15:00:30|4273.8|4273.8|4274.05|4274.05|4274.4|4274.4|4273.71|4273.71|0
1632841240000|2021-09-28 15:00:40|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|0
1632841260000|2021-09-28 15:01:00|4273.71|4273.71|4273.71|4273.71|4273.71|4273.71|4273.11|4273.11|0
1632841270000|2021-09-28 15:01:10|4274.01|4274.01|4274.01|4274.01|4274.01|4274.01|4274.01|4274.01|0
1632841290000|2021-09-28 15:01:30|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|0
1632841300000|2021-09-28 15:01:40|4273.88|4273.88|4273.35|4273.35|4273.88|4273.88|4273.35|4273.35|0
1632841310000|2021-09-28 15:01:50|4273.65|4273.65|4273.67|4273.67|4273.67|4273.67|4273.65|4273.65|0
1632841320000|2021-09-28 15:02:00|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|0
1632841340000|2021-09-28 15:02:20|4274.06|4274.06|4274.06|4274.06|4274.06|4274.06|4274.06|4274.06|0
1632841350000|2021-09-28 15:02:30|4274.21|4274.21|4274.81|4274.81|4274.81|4274.81|4274.21|4274.21|0
1632841360000|2021-09-28 15:02:40|4274.51|4274.51|4274.51|4274.51|4274.51|4274.51|4274.51|4274.51|0
1632841370000|2021-09-28 15:02:50|4274.21|4274.21|4274.1|4274.1|4274.21|4274.21|4274.1|4274.1|0
1632841380000|2021-09-28 15:03:00|4274.19|4274.19|4274.52|4274.52|4274.76|4274.76|4274.16|4274.16|0
1632841390000|2021-09-28 15:03:10|4274.82|4274.82|4275.18|4275.18|4275.18|4275.18|4274.82|4274.82|0
1632841400000|2021-09-28 15:03:20|4275.14|4275.14|4275.1|4275.1|4275.14|4275.14|4275.1|4275.1|0
1632841410000|2021-09-28 15:03:30|4275.06|4275.06|4275.06|4275.06|4275.06|4275.06|4275.06|4275.06|0
1632841420000|2021-09-28 15:03:40|4275.36|4275.36|4274.71|4274.71|4275.36|4275.36|4274.71|4274.71|0
1632841440000|2021-09-28 15:04:00|4274.41|4274.41|4274.11|4274.11|4274.41|4274.41|4274.11|4274.11|0
1632841450000|2021-09-28 15:04:10|4273.99|4273.99|4273.71|4273.71|4274.16|4274.16|4273.71|4273.71|0
1632841470000|2021-09-28 15:04:30|4273.86|4273.86|4273.86|4273.86|4273.86|4273.86|4273.86|4273.86|0
1632841480000|2021-09-28 15:04:40|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|0
1632841490000|2021-09-28 15:04:50|4273.26|4273.26|4272.96|4272.96|4273.26|4273.26|4272.96|4272.96|0
1632841500000|2021-09-28 15:05:00|4272.98|4272.98|4272.83|4272.83|4272.98|4272.98|4272.83|4272.83|0
1632841510000|2021-09-28 15:05:10|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|0
1632841520000|2021-09-28 15:05:20|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|0
1632841530000|2021-09-28 15:05:30|4272.87|4272.87|4273.22|4273.22|4273.22|4273.22|4272.87|4272.87|0
1632841540000|2021-09-28 15:05:40|4273.82|4273.82|4273.82|4273.82|4273.82|4273.82|4273.82|4273.82|0
1632841550000|2021-09-28 15:05:50|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|0
1632841560000|2021-09-28 15:06:00|4273.41|4273.41|4274.19|4274.19|4274.19|4274.19|4273.39|4273.39|0
1632841570000|2021-09-28 15:06:10|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|0
1632841580000|2021-09-28 15:06:20|4274.01|4274.01|4274.01|4274.01|4274.01|4274.01|4274.01|4274.01|0
1632841590000|2021-09-28 15:06:30|4274.31|4274.31|4274.7|4274.7|4274.7|4274.7|4274.31|4274.31|0
1632841600000|2021-09-28 15:06:40|4274.79|4274.79|4275.3|4275.3|4275.3|4275.3|4274.79|4274.79|0
1632841620000|2021-09-28 15:07:00|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|4275.22|4275.22|0
1632841630000|2021-09-28 15:07:10|4275.56|4275.56|4275.56|4275.56|4275.56|4275.56|4275.56|4275.56|0
1632841640000|2021-09-28 15:07:20|4275.71|4275.71|4275.71|4275.71|4275.71|4275.71|4275.71|4275.71|0
1632841660000|2021-09-28 15:07:40|4275.89|4275.89|4276.07|4276.07|4276.07|4276.07|4275.89|4275.89|0
1632841670000|2021-09-28 15:07:50|4276.67|4276.67|4276.37|4276.37|4276.67|4276.67|4276.37|4276.37|0
1632841680000|2021-09-28 15:08:00|4276.41|4276.41|4275.37|4275.37|4276.58|4276.58|4275.32|4275.32|0
1632841690000|2021-09-28 15:08:10|4275.07|4275.07|4275.01|4275.01|4275.07|4275.07|4275.01|4275.01|0
1632841700000|2021-09-28 15:08:20|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|0
1632841710000|2021-09-28 15:08:30|4275.61|4275.61|4276.19|4276.19|4276.19|4276.19|4275.59|4275.59|0
1632841720000|2021-09-28 15:08:40|4276.1|4276.1|4275.35|4275.35|4276.1|4276.1|4275.35|4275.35|0
1632841730000|2021-09-28 15:08:50|4275.05|4275.05|4275.05|4275.05|4275.05|4275.05|4275.05|4275.05|0
1632841740000|2021-09-28 15:09:00|4274.96|4274.96|4275.81|4275.81|4275.81|4275.81|4274.96|4274.96|0
1632841750000|2021-09-28 15:09:10|4275.87|4275.87|4276.07|4276.07|4276.07|4276.07|4275.78|4275.78|0
1632841760000|2021-09-28 15:09:20|4276.29|4276.29|4275.9|4275.9|4276.29|4276.29|4275.81|4275.81|0
1632841770000|2021-09-28 15:09:30|4276.2|4276.2|4276.2|4276.2|4276.2|4276.2|4276.2|4276.2|0
1632841780000|2021-09-28 15:09:40|4275.75|4275.75|4275.61|4275.61|4275.75|4275.75|4275.61|4275.61|0
1632841800000|2021-09-28 15:10:00|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|0
1632841810000|2021-09-28 15:10:10|4275.82|4275.82|4275.82|4275.82|4275.84|4275.84|4275.82|4275.82|0
1632841820000|2021-09-28 15:10:20|4275.97|4275.97|4275.82|4275.82|4275.97|4275.97|4275.82|4275.82|0
1632841830000|2021-09-28 15:10:30|4275.97|4275.97|4275.48|4275.48|4275.97|4275.97|4275.48|4275.48|0
1632841850000|2021-09-28 15:10:50|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|0
1632841860000|2021-09-28 15:11:00|4275.48|4275.48|4274.76|4274.76|4275.48|4275.48|4274.76|4274.76|0
1632841870000|2021-09-28 15:11:10|4274.67|4274.67|4274.67|4274.67|4274.97|4274.97|4274.67|4274.67|0
1632841880000|2021-09-28 15:11:20|4274.97|4274.97|4274.97|4274.97|4274.97|4274.97|4274.97|4274.97|0
1632841890000|2021-09-28 15:11:30|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|0
1632841900000|2021-09-28 15:11:40|4275.12|4275.12|4275.12|4275.12|4275.12|4275.12|4275.12|4275.12|0
1632841910000|2021-09-28 15:11:50|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|0
1632841920000|2021-09-28 15:12:00|4275.46|4275.46|4275.46|4275.46|4275.46|4275.46|4275.46|4275.46|0
1632841930000|2021-09-28 15:12:10|4275.4|4275.4|4275.55|4275.55|4275.55|4275.55|4275.4|4275.4|0
1632841940000|2021-09-28 15:12:20|4275.4|4275.4|4275.25|4275.25|4275.4|4275.4|4275.25|4275.25|0
1632841950000|2021-09-28 15:12:30|4275.55|4275.55|4275.4|4275.4|4275.7|4275.7|4275.4|4275.4|0
1632841960000|2021-09-28 15:12:40|4275.55|4275.55|4275.1|4275.1|4275.55|4275.55|4275.1|4275.1|0
1632841970000|2021-09-28 15:12:50|4275.4|4275.4|4275.44|4275.44|4275.44|4275.44|4275.4|4275.4|0
1632841980000|2021-09-28 15:13:00|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|0
1632841990000|2021-09-28 15:13:10|4275.33|4275.33|4275.42|4275.42|4275.42|4275.42|4275.33|4275.33|0
1632842000000|2021-09-28 15:13:20|4275.27|4275.27|4275.12|4275.12|4275.27|4275.27|4274.92|4274.92|0
1632842010000|2021-09-28 15:13:30|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|0
1632842020000|2021-09-28 15:13:40|4275.57|4275.57|4276.34|4276.34|4276.64|4276.64|4275.57|4275.57|0
1632842040000|2021-09-28 15:14:00|4276.29|4276.29|4275.5|4275.5|4276.29|4276.29|4275.5|4275.5|0
1632842050000|2021-09-28 15:14:10|4275.81|4275.81|4275.89|4275.89|4275.89|4275.89|4275.81|4275.81|0
1632842070000|2021-09-28 15:14:30|4275.87|4275.87|4275.87|4275.87|4275.87|4275.87|4275.87|4275.87|0
1632842080000|2021-09-28 15:14:40|4276.17|4276.17|4275.57|4275.57|4276.17|4276.17|4275.57|4275.57|0
1632842090000|2021-09-28 15:14:50|4275.44|4275.44|4274.84|4274.84|4275.44|4275.44|4274.84|4274.84|0
1632842100000|2021-09-28 15:15:00|4274.69|4274.69|4273.94|4273.94|4274.69|4274.69|4273.79|4273.79|0
1632842110000|2021-09-28 15:15:10|4273.64|4273.64|4273.85|4273.85|4273.94|4273.94|4273.64|4273.64|0
1632842120000|2021-09-28 15:15:20|4274|4274|4274|4274|4274|4274|4274|4274|0
1632842130000|2021-09-28 15:15:30|4274.05|4274.05|4274.05|4274.05|4274.05|4274.05|4274.05|4274.05|0
1632842140000|2021-09-28 15:15:40|4274.2|4274.2|4273.91|4273.91|4274.2|4274.2|4273.91|4273.91|0
1632842160000|2021-09-28 15:16:00|4273.95|4273.95|4273.95|4273.95|4273.95|4273.95|4273.95|4273.95|0
1632842170000|2021-09-28 15:16:10|4273.65|4273.65|4273.65|4273.65|4273.65|4273.65|4273.65|4273.65|0
1632842180000|2021-09-28 15:16:20|4273.62|4273.62|4273.62|4273.62|4273.62|4273.62|4273.62|4273.62|0
1632842190000|2021-09-28 15:16:30|4273.68|4273.68|4273.98|4273.98|4273.98|4273.98|4273.68|4273.68|0
1632842210000|2021-09-28 15:16:50|4273.68|4273.68|4273.7|4273.7|4273.7|4273.7|4273.68|4273.68|0
1632842220000|2021-09-28 15:17:00|4274|4274|4273.39|4273.39|4274|4274|4273.39|4273.39|0
1632842230000|2021-09-28 15:17:10|4273.48|4273.48|4272.05|4272.05|4273.48|4273.48|4272.05|4272.05|0
1632842240000|2021-09-28 15:17:20|4272.07|4272.07|4272.64|4272.64|4272.64|4272.64|4272.04|4272.04|0
1632842250000|2021-09-28 15:17:30|4272.46|4272.46|4272.61|4272.61|4272.61|4272.61|4272.46|4272.46|0
1632842260000|2021-09-28 15:17:40|4272.65|4272.65|4272.85|4272.85|4272.85|4272.85|4272.65|4272.65|0
1632842270000|2021-09-28 15:17:50|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|0
1632842280000|2021-09-28 15:18:00|4273.13|4273.13|4273.5|4273.5|4273.5|4273.5|4273.13|4273.13|0
1632842290000|2021-09-28 15:18:10|4273.52|4273.52|4273.82|4273.82|4273.82|4273.82|4273.52|4273.52|0
1632842300000|2021-09-28 15:18:20|4273.52|4273.52|4273.52|4273.52|4273.52|4273.52|4273.52|4273.52|0
1632842310000|2021-09-28 15:18:30|4273.61|4273.61|4274.4|4274.4|4274.4|4274.4|4273.61|4273.61|0
1632842320000|2021-09-28 15:18:40|4274.43|4274.43|4274.43|4274.43|4274.43|4274.43|4274.43|4274.43|0
1632842330000|2021-09-28 15:18:50|4274.12|4274.12|4274.12|4274.12|4274.12|4274.12|4274.12|4274.12|0
1632842340000|2021-09-28 15:19:00|4274.08|4274.08|4274.12|4274.12|4274.12|4274.12|4273.97|4273.97|0
1632842350000|2021-09-28 15:19:10|4273.97|4273.97|4274.58|4274.58|4274.58|4274.58|4273.82|4273.82|0
1632842360000|2021-09-28 15:19:20|4274.52|4274.52|4274.82|4274.82|4274.82|4274.82|4274.52|4274.52|0
1632842370000|2021-09-28 15:19:30|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|0
1632842390000|2021-09-28 15:19:50|4275.72|4275.72|4276.11|4276.11|4276.11|4276.11|4275.72|4275.72|0
1632842400000|2021-09-28 15:20:00|4276.13|4276.13|4276.11|4276.11|4276.13|4276.13|4275.75|4275.75|0
1632842410000|2021-09-28 15:20:10|4276.2|4276.2|4276.01|4276.01|4276.31|4276.31|4276.01|4276.01|0
1632842420000|2021-09-28 15:20:20|4276.05|4276.05|4276.05|4276.05|4276.05|4276.05|4276.05|4276.05|0
1632842430000|2021-09-28 15:20:30|4276.08|4276.08|4276.12|4276.12|4276.12|4276.12|4276.08|4276.08|0
1632842470000|2021-09-28 15:21:10|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|0
1632842480000|2021-09-28 15:21:20|4275.87|4275.87|4276.23|4276.23|4276.23|4276.23|4275.87|4275.87|0
1632842490000|2021-09-28 15:21:30|4275.93|4275.93|4276.02|4276.02|4276.02|4276.02|4275.93|4275.93|0
1632842510000|2021-09-28 15:21:50|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|0
1632842520000|2021-09-28 15:22:00|4276.34|4276.34|4276.4|4276.4|4276.4|4276.4|4276.34|4276.34|0
1632842530000|2021-09-28 15:22:10|4276.47|4276.47|4276.39|4276.39|4276.47|4276.47|4276.39|4276.39|0
1632842540000|2021-09-28 15:22:20|4276.54|4276.54|4276.88|4276.88|4276.88|4276.88|4276.54|4276.54|0
1632842550000|2021-09-28 15:22:30|4276.86|4276.86|4276.63|4276.63|4276.86|4276.86|4276.63|4276.63|0
1632842560000|2021-09-28 15:22:40|4276.93|4276.93|4276.52|4276.52|4276.93|4276.93|4276.52|4276.52|0
1632842570000|2021-09-28 15:22:50|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|0
1632842580000|2021-09-28 15:23:00|4276.88|4276.88|4276.95|4276.95|4276.99|4276.99|4276.88|4276.88|0
1632842590000|2021-09-28 15:23:10|4277.1|4277.1|4276.95|4276.95|4277.1|4277.1|4276.95|4276.95|0
1632842600000|2021-09-28 15:23:20|4276.65|4276.65|4276.5|4276.5|4276.65|4276.65|4276.5|4276.5|0
1632842610000|2021-09-28 15:23:30|4276.41|4276.41|4276.47|4276.47|4276.47|4276.47|4276.37|4276.37|0
1632842620000|2021-09-28 15:23:40|4276.61|4276.61|4276.66|4276.66|4276.7|4276.7|4276.61|4276.61|0
1632842630000|2021-09-28 15:23:50|4276.75|4276.75|4276.44|4276.44|4276.75|4276.75|4276.44|4276.44|0
1632842640000|2021-09-28 15:24:00|4276.59|4276.59|4276.89|4276.89|4276.89|4276.89|4276.59|4276.59|0
1632842650000|2021-09-28 15:24:10|4276.5|4276.5|4276.53|4276.53|4276.53|4276.53|4276.5|4276.5|0
1632842670000|2021-09-28 15:24:30|4276.62|4276.62|4276.47|4276.47|4276.77|4276.77|4276.47|4276.47|0
1632842680000|2021-09-28 15:24:40|4276.32|4276.32|4276.17|4276.17|4276.32|4276.32|4276.08|4276.08|0
1632842690000|2021-09-28 15:24:50|4275.67|4275.67|4275.6|4275.6|4275.67|4275.67|4275.55|4275.55|0
1632842700000|2021-09-28 15:25:00|4275.54|4275.54|4275.6|4275.6|4275.6|4275.6|4275.54|4275.54|0
1632842710000|2021-09-28 15:25:10|4275.54|4275.54|4275.86|4275.86|4275.86|4275.86|4275.24|4275.24|0
1632842740000|2021-09-28 15:25:40|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|0
1632842750000|2021-09-28 15:25:50|4276.14|4276.14|4275.69|4275.69|4276.14|4276.14|4275.69|4275.69|0
1632842760000|2021-09-28 15:26:00|4275.74|4275.74|4275.92|4275.92|4275.92|4275.92|4275.74|4275.74|0
1632842770000|2021-09-28 15:26:10|4275.96|4275.96|4276.11|4276.11|4276.11|4276.11|4275.96|4275.96|0
1632842780000|2021-09-28 15:26:20|4276.41|4276.41|4276.76|4276.76|4276.76|4276.76|4276.41|4276.41|0
1632842790000|2021-09-28 15:26:30|4276.58|4276.58|4276.13|4276.13|4276.58|4276.58|4276.13|4276.13|0
1632842800000|2021-09-28 15:26:40|4276.22|4276.22|4275.92|4275.92|4276.22|4276.22|4275.92|4275.92|0
1632842820000|2021-09-28 15:27:00|4275.83|4275.83|4275.83|4275.83|4275.83|4275.83|4275.83|4275.83|0
1632842830000|2021-09-28 15:27:10|4275.77|4275.77|4275.41|4275.41|4275.77|4275.77|4275.11|4275.11|0
1632842860000|2021-09-28 15:27:40|4275.56|4275.56|4275.86|4275.86|4276.47|4276.47|4275.56|4275.56|0
1632842870000|2021-09-28 15:27:50|4275.56|4275.56|4275.56|4275.56|4275.56|4275.56|4275.56|4275.56|0
1632842880000|2021-09-28 15:28:00|4275.48|4275.48|4274.72|4274.72|4275.78|4275.78|4274.72|4274.72|0
1632842890000|2021-09-28 15:28:10|4274.81|4274.81|4274.52|4274.52|4274.82|4274.82|4274.52|4274.52|0
1632842900000|2021-09-28 15:28:20|4274.82|4274.82|4274.24|4274.24|4274.82|4274.82|4274.24|4274.24|0
1632842910000|2021-09-28 15:28:30|4274.26|4274.26|4274.2|4274.2|4274.26|4274.26|4273.91|4273.91|0
1632842920000|2021-09-28 15:28:40|4274.5|4274.5|4274.46|4274.46|4274.5|4274.5|4274.46|4274.46|0
1632842930000|2021-09-28 15:28:50|4274.31|4274.31|4274.05|4274.05|4274.31|4274.31|4274.05|4274.05|0
1632842940000|2021-09-28 15:29:00|4274.18|4274.18|4273.77|4273.77|4274.48|4274.48|4273.77|4273.77|0
1632842950000|2021-09-28 15:29:10|4273.62|4273.62|4273.53|4273.53|4273.62|4273.62|4273.53|4273.53|0
1632842960000|2021-09-28 15:29:20|4273.23|4273.23|4272|4272|4273.23|4273.23|4272|4272|0
1632842970000|2021-09-28 15:29:30|4272.05|4272.05|4272.07|4272.07|4272.52|4272.52|4271.92|4271.92|0
1632842980000|2021-09-28 15:29:40|4272.14|4272.14|4273.25|4273.25|4273.31|4273.31|4272.14|4272.14|0
1632842990000|2021-09-28 15:29:50|4273.23|4273.23|4274.27|4274.27|4274.27|4274.27|4273.23|4273.23|0
1632899700000|2021-09-29 07:15:00|4308.41|4308.41|4308.47|4308.47|4308.47|4308.47|4308.41|4308.41|0
1632899710000|2021-09-29 07:15:10|4309.51|4309.51|4309.88|4309.88|4309.88|4309.88|4309.51|4309.51|0
1632899720000|2021-09-29 07:15:20|4309.79|4309.79|4311.42|4311.42|4311.72|4311.72|4309.61|4309.61|0
1632899730000|2021-09-29 07:15:30|4312.32|4312.32|4312.83|4312.83|4312.83|4312.83|4312.3|4312.3|0
1632899740000|2021-09-29 07:15:40|4312.74|4312.74|4311.84|4311.84|4312.74|4312.74|4311.84|4311.84|0
1632899750000|2021-09-29 07:15:50|4311.23|4311.23|4310.46|4310.46|4311.23|4311.23|4310.46|4310.46|0
1632899760000|2021-09-29 07:16:00|4309.85|4309.85|4310.41|4310.41|4310.71|4310.71|4309.85|4309.85|0
1632899770000|2021-09-29 07:16:10|4310.11|4310.11|4309.81|4309.81|4310.11|4310.11|4309.81|4309.81|0
1632899780000|2021-09-29 07:16:20|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4309.81|4309.81|0
1632899810000|2021-09-29 07:16:50|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|0
1632899830000|2021-09-29 07:17:10|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|0
1632899840000|2021-09-29 07:17:20|4310.48|4310.48|4310.21|4310.21|4310.48|4310.48|4309.91|4309.91|0
1632899850000|2021-09-29 07:17:30|4310.27|4310.27|4310.57|4310.57|4310.57|4310.57|4310.27|4310.27|0
1632899860000|2021-09-29 07:17:40|4311.01|4311.01|4310.86|4310.86|4311.01|4311.01|4310.86|4310.86|0
1632899870000|2021-09-29 07:17:50|4311.47|4311.47|4311.02|4311.02|4311.47|4311.47|4311.02|4311.02|0
1632899880000|2021-09-29 07:18:00|4311.16|4311.16|4311.28|4311.28|4311.49|4311.49|4311.16|4311.16|0
1632899890000|2021-09-29 07:18:10|4310.98|4310.98|4311.65|4311.65|4311.65|4311.65|4310.98|4310.98|0
1632899900000|2021-09-29 07:18:20|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|0
1632899910000|2021-09-29 07:18:30|4312.26|4312.26|4312.71|4312.71|4312.71|4312.71|4312.26|4312.26|0
1632899920000|2021-09-29 07:18:40|4312.1|4312.1|4311.18|4311.18|4312.1|4312.1|4311.18|4311.18|0
1632899930000|2021-09-29 07:18:50|4311.33|4311.33|4310.73|4310.73|4311.33|4311.33|4310.73|4310.73|0
1632899940000|2021-09-29 07:19:00|4310.43|4310.43|4310.58|4310.58|4310.58|4310.58|4310.43|4310.43|0
1632899950000|2021-09-29 07:19:10|4310.4|4310.4|4310.73|4310.73|4310.73|4310.73|4310.4|4310.4|0
1632899960000|2021-09-29 07:19:20|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|0
1632899970000|2021-09-29 07:19:30|4311.33|4311.33|4309.98|4309.98|4311.33|4311.33|4309.67|4309.67|0
1632899980000|2021-09-29 07:19:40|4310.12|4310.12|4309.78|4309.78|4310.23|4310.23|4309.78|4309.78|0
1632899990000|2021-09-29 07:19:50|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|0
1632900000000|2021-09-29 07:20:00|4309.83|4309.83|4310.27|4310.27|4310.27|4310.27|4309.83|4309.83|0
1632900010000|2021-09-29 07:20:10|4311.18|4311.18|4311.14|4311.14|4311.18|4311.18|4311.14|4311.14|0
1632900020000|2021-09-29 07:20:20|4311.09|4311.09|4311.14|4311.14|4311.14|4311.14|4311.09|4311.09|0
1632900030000|2021-09-29 07:20:30|4310.85|4310.85|4310.77|4310.77|4310.85|4310.85|4310.77|4310.77|0
1632900040000|2021-09-29 07:20:40|4310.82|4310.82|4311.41|4311.41|4311.41|4311.41|4310.82|4310.82|0
1632900050000|2021-09-29 07:20:50|4311.11|4311.11|4310.44|4310.44|4311.11|4311.11|4309.98|4309.98|0
1632900060000|2021-09-29 07:21:00|4310.59|4310.59|4308.81|4308.81|4311.02|4311.02|4308.81|4308.81|0
1632900080000|2021-09-29 07:21:20|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|0
1632900090000|2021-09-29 07:21:30|4309|4309|4309|4309|4309.08|4309.08|4309|4309|0
1632900100000|2021-09-29 07:21:40|4309.17|4309.17|4309.03|4309.03|4309.17|4309.17|4309.03|4309.03|0
1632900110000|2021-09-29 07:21:50|4308.88|4308.88|4308.43|4308.43|4308.88|4308.88|4308.43|4308.43|0
1632900120000|2021-09-29 07:22:00|4307.79|4307.79|4307.64|4307.64|4307.79|4307.79|4307.64|4307.64|0
1632900130000|2021-09-29 07:22:10|4307.94|4307.94|4307.47|4307.47|4307.94|4307.94|4307.47|4307.47|0
1632900140000|2021-09-29 07:22:20|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|0
1632900150000|2021-09-29 07:22:30|4308.52|4308.52|4308.12|4308.12|4308.52|4308.52|4308.12|4308.12|0
1632900160000|2021-09-29 07:22:40|4307.22|4307.22|4307.31|4307.31|4307.31|4307.31|4307.22|4307.22|0
1632900170000|2021-09-29 07:22:50|4307.4|4307.4|4306.64|4306.64|4307.4|4307.4|4306.64|4306.64|0
1632900180000|2021-09-29 07:23:00|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|0
1632900190000|2021-09-29 07:23:10|4307.68|4307.68|4307.79|4307.79|4307.79|4307.79|4307.5|4307.5|0
1632900210000|2021-09-29 07:23:30|4307.73|4307.73|4307.29|4307.29|4307.73|4307.73|4307.29|4307.29|0
1632900220000|2021-09-29 07:23:40|4307.34|4307.34|4307.29|4307.29|4307.34|4307.34|4307.29|4307.29|0
1632900230000|2021-09-29 07:23:50|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|0
1632900240000|2021-09-29 07:24:00|4307.5|4307.5|4308.23|4308.23|4308.49|4308.49|4307.5|4307.5|0
1632900250000|2021-09-29 07:24:10|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|0
1632900260000|2021-09-29 07:24:20|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1632900270000|2021-09-29 07:24:30|4307.72|4307.72|4307.87|4307.87|4307.87|4307.87|4307.72|4307.72|0
1632900280000|2021-09-29 07:24:40|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|0
1632900290000|2021-09-29 07:24:50|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|0
1632900300000|2021-09-29 07:25:00|4307.35|4307.35|4307.95|4307.95|4307.95|4307.95|4307.35|4307.35|0
1632900310000|2021-09-29 07:25:10|4307.8|4307.8|4307.36|4307.36|4307.8|4307.8|4307.36|4307.36|0
1632900320000|2021-09-29 07:25:20|4307.27|4307.27|4307.12|4307.12|4307.27|4307.27|4307.12|4307.12|0
1632900330000|2021-09-29 07:25:30|4306.52|4306.52|4307.12|4307.12|4307.12|4307.12|4306.52|4306.52|0
1632900340000|2021-09-29 07:25:40|4306.83|4306.83|4306.3|4306.3|4306.83|4306.83|4306.3|4306.3|0
1632900350000|2021-09-29 07:25:50|4306.21|4306.21|4306.1|4306.1|4306.21|4306.21|4306.1|4306.1|0
1632900360000|2021-09-29 07:26:00|4306.54|4306.54|4307.45|4307.45|4307.45|4307.45|4306.54|4306.54|0
1632900370000|2021-09-29 07:26:10|4307.74|4307.74|4307.15|4307.15|4307.74|4307.74|4307|4307|0
1632900380000|2021-09-29 07:26:20|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|0
1632900400000|2021-09-29 07:26:40|4306.63|4306.63|4306.95|4306.95|4306.95|4306.95|4306.63|4306.63|0
1632900410000|2021-09-29 07:26:50|4307|4307|4307.06|4307.06|4307.06|4307.06|4307|4307|0
1632900420000|2021-09-29 07:27:00|4306.97|4306.97|4307.31|4307.31|4307.31|4307.31|4306.97|4306.97|0
1632900440000|2021-09-29 07:27:20|4307.16|4307.16|4306.56|4306.56|4307.16|4307.16|4305.65|4305.65|0
1632900450000|2021-09-29 07:27:30|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|0
1632900460000|2021-09-29 07:27:40|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|0
1632900470000|2021-09-29 07:27:50|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1632900480000|2021-09-29 07:28:00|4305.65|4305.65|4305.95|4305.95|4305.95|4305.95|4305.65|4305.65|0
1632900490000|2021-09-29 07:28:10|4305.71|4305.71|4305.56|4305.56|4305.71|4305.71|4305.56|4305.56|0
1632900500000|2021-09-29 07:28:20|4305.26|4305.26|4305.42|4305.42|4305.42|4305.42|4304.51|4304.51|0
1632900510000|2021-09-29 07:28:30|4305.86|4305.86|4305.56|4305.56|4305.86|4305.86|4305.56|4305.56|0
1632900520000|2021-09-29 07:28:40|4305.47|4305.47|4303.99|4303.99|4305.47|4305.47|4303.39|4303.39|0
1632900540000|2021-09-29 07:29:00|4303.69|4303.69|4304.13|4304.13|4304.31|4304.31|4303.69|4303.69|0
1632900550000|2021-09-29 07:29:10|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|0
1632900560000|2021-09-29 07:29:20|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|0
1632900570000|2021-09-29 07:29:30|4303.84|4303.84|4303.9|4303.9|4303.9|4303.9|4303|4303|0
1632900580000|2021-09-29 07:29:40|4304.2|4304.2|4304.25|4304.25|4304.25|4304.25|4304.2|4304.2|0
1632900620000|2021-09-29 07:30:20|4304.55|4304.55|4305.75|4305.75|4305.75|4305.75|4304.55|4304.55|0
1632900630000|2021-09-29 07:30:30|4305.8|4305.8|4304.69|4304.69|4305.8|4305.8|4304.39|4304.39|0
1632900640000|2021-09-29 07:30:40|4304.09|4304.09|4305.63|4305.63|4305.63|4305.63|4304.09|4304.09|0
1632900650000|2021-09-29 07:30:50|4305.93|4305.93|4306.48|4306.48|4306.54|4306.54|4305.93|4305.93|0
1632900660000|2021-09-29 07:31:00|4306.32|4306.32|4306.27|4306.27|4306.32|4306.32|4306.27|4306.27|0
1632900670000|2021-09-29 07:31:10|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|0
1632900680000|2021-09-29 07:31:20|4306.12|4306.12|4305.67|4305.67|4306.12|4306.12|4305.37|4305.37|0
1632900700000|2021-09-29 07:31:40|4306.27|4306.27|4306.63|4306.63|4306.63|4306.63|4306.27|4306.27|0
1632900710000|2021-09-29 07:31:50|4306.69|4306.69|4306.63|4306.63|4306.69|4306.69|4306.63|4306.63|0
1632900720000|2021-09-29 07:32:00|4306.58|4306.58|4305.49|4305.49|4306.68|4306.68|4305.49|4305.49|0
1632900730000|2021-09-29 07:32:10|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|0
1632900740000|2021-09-29 07:32:20|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.1|4305.1|0
1632900750000|2021-09-29 07:32:30|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|0
1632900760000|2021-09-29 07:32:40|4305.34|4305.34|4305.85|4305.85|4305.85|4305.85|4305.34|4305.34|0
1632900770000|2021-09-29 07:32:50|4306.15|4306.15|4306.06|4306.06|4306.15|4306.15|4306.06|4306.06|0
1632900790000|2021-09-29 07:33:10|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|0
1632900800000|2021-09-29 07:33:20|4305.89|4305.89|4305.34|4305.34|4305.89|4305.89|4305.29|4305.29|0
1632900810000|2021-09-29 07:33:30|4305.04|4305.04|4305.13|4305.13|4305.13|4305.13|4305.04|4305.04|0
1632900820000|2021-09-29 07:33:40|4305.04|4305.04|4304.86|4304.86|4305.04|4305.04|4304.86|4304.86|0
1632900840000|2021-09-29 07:34:00|4305.04|4305.04|4306.11|4306.11|4306.11|4306.11|4305.04|4305.04|0
1632900850000|2021-09-29 07:34:10|4306.4|4306.4|4306.26|4306.26|4306.4|4306.4|4306.26|4306.26|0
1632900860000|2021-09-29 07:34:20|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|0
1632900870000|2021-09-29 07:34:30|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|0
1632900880000|2021-09-29 07:34:40|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|4304.88|4304.88|0
1632900890000|2021-09-29 07:34:50|4306.17|4306.17|4305.53|4305.53|4306.17|4306.17|4305.53|4305.53|0
1632900920000|2021-09-29 07:35:20|4305.38|4305.38|4306.14|4306.14|4306.14|4306.14|4305.38|4305.38|0
1632900940000|2021-09-29 07:35:40|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1632900950000|2021-09-29 07:35:50|4305.44|4305.44|4304.95|4304.95|4305.44|4305.44|4304.95|4304.95|0
1632900960000|2021-09-29 07:36:00|4304.65|4304.65|4304.96|4304.96|4304.96|4304.96|4304.2|4304.2|0
1632900970000|2021-09-29 07:36:10|4305.11|4305.11|4304.79|4304.79|4305.11|4305.11|4304.66|4304.66|0
1632900980000|2021-09-29 07:36:20|4305.09|4305.09|4306.17|4306.17|4306.17|4306.17|4305.09|4305.09|0
1632900990000|2021-09-29 07:36:30|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|0
1632901000000|2021-09-29 07:36:40|4306.02|4306.02|4305.97|4305.97|4306.02|4306.02|4305.97|4305.97|0
1632901020000|2021-09-29 07:37:00|4306.06|4306.06|4306.06|4306.06|4306.06|4306.06|4306.06|4306.06|0
1632901030000|2021-09-29 07:37:10|4306.1|4306.1|4306.25|4306.25|4306.25|4306.25|4306.1|4306.1|0
1632901040000|2021-09-29 07:37:20|4306.16|4306.16|4305.11|4305.11|4306.16|4306.16|4305.11|4305.11|0
1632901060000|2021-09-29 07:37:40|4304.81|4304.81|4304.96|4304.96|4305.11|4305.11|4304.81|4304.81|0
1632901070000|2021-09-29 07:37:50|4304.66|4304.66|4304.51|4304.51|4304.66|4304.66|4304.51|4304.51|0
1632901080000|2021-09-29 07:38:00|4304.66|4304.66|4305.11|4305.11|4305.11|4305.11|4304.51|4304.51|0
1632901090000|2021-09-29 07:38:10|4305.06|4305.06|4305.11|4305.11|4305.11|4305.11|4305.06|4305.06|0
1632901100000|2021-09-29 07:38:20|4304.81|4304.81|4304.51|4304.51|4304.81|4304.81|4304.51|4304.51|0
1632901110000|2021-09-29 07:38:30|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|0
1632901120000|2021-09-29 07:38:40|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|0
1632901130000|2021-09-29 07:38:50|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1632901140000|2021-09-29 07:39:00|4303.74|4303.74|4303.9|4303.9|4303.9|4303.9|4303.58|4303.58|0
1632901150000|2021-09-29 07:39:10|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|0
1632901170000|2021-09-29 07:39:30|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|0
1632901180000|2021-09-29 07:39:40|4304.66|4304.66|4305.02|4305.02|4305.02|4305.02|4304.66|4304.66|0
1632901190000|2021-09-29 07:39:50|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|0
1632901200000|2021-09-29 07:40:00|4305|4305|4304.56|4304.56|4305|4305|4304.25|4304.25|0
1632901220000|2021-09-29 07:40:20|4304.71|4304.71|4304.66|4304.66|4304.71|4304.71|4304.66|4304.66|0
1632901240000|2021-09-29 07:40:40|4304.73|4304.73|4304.43|4304.43|4304.73|4304.73|4304.43|4304.43|0
1632901250000|2021-09-29 07:40:50|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|0
1632901270000|2021-09-29 07:41:10|4303.24|4303.24|4303.24|4303.24|4303.24|4303.24|4303.24|4303.24|0
1632901290000|2021-09-29 07:41:30|4302.34|4302.34|4302.94|4302.94|4302.94|4302.94|4302.34|4302.34|0
1632901300000|2021-09-29 07:41:40|4302.35|4302.35|4302.53|4302.53|4302.53|4302.53|4302.35|4302.35|0
1632901320000|2021-09-29 07:42:00|4302.38|4302.38|4302.27|4302.27|4302.38|4302.38|4302.27|4302.27|0
1632901330000|2021-09-29 07:42:10|4302.36|4302.36|4302.06|4302.06|4302.36|4302.36|4302.06|4302.06|0
1632901340000|2021-09-29 07:42:20|4302.36|4302.36|4303.32|4303.32|4303.32|4303.32|4302.36|4302.36|0
1632901350000|2021-09-29 07:42:30|4303.62|4303.62|4303.32|4303.32|4303.62|4303.62|4303.32|4303.32|0
1632901360000|2021-09-29 07:42:40|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|0
1632901370000|2021-09-29 07:42:50|4302.99|4302.99|4303.22|4303.22|4303.29|4303.29|4302.99|4302.99|0
1632901390000|2021-09-29 07:43:10|4303.12|4303.12|4303.17|4303.17|4303.17|4303.17|4303.12|4303.12|0
1632901410000|2021-09-29 07:43:30|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|0
1632901430000|2021-09-29 07:43:50|4302.31|4302.31|4302.8|4302.8|4302.8|4302.8|4302.31|4302.31|0
1632901470000|2021-09-29 07:44:30|4302.76|4302.76|4303.73|4303.73|4303.73|4303.73|4302.61|4302.61|0
1632901490000|2021-09-29 07:44:50|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|0
1632901500000|2021-09-29 07:45:00|4302.83|4302.83|4302.63|4302.63|4303.2|4303.2|4302.48|4302.48|0
1632901520000|2021-09-29 07:45:20|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|0
1632901530000|2021-09-29 07:45:30|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|0
1632901540000|2021-09-29 07:45:40|4302.61|4302.61|4302.3|4302.3|4302.61|4302.61|4302.3|4302.3|0
1632901550000|2021-09-29 07:45:50|4301.7|4301.7|4302.3|4302.3|4302.3|4302.3|4301.7|4301.7|0
1632901560000|2021-09-29 07:46:00|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|0
1632901570000|2021-09-29 07:46:10|4302.74|4302.74|4302.45|4302.45|4302.74|4302.74|4302.45|4302.45|0
1632901580000|2021-09-29 07:46:20|4302.3|4302.3|4302.45|4302.45|4302.45|4302.45|4302.3|4302.3|0
1632901590000|2021-09-29 07:46:30|4302.56|4302.56|4302.47|4302.47|4302.56|4302.56|4302.47|4302.47|0
1632901600000|2021-09-29 07:46:40|4302.18|4302.18|4302.24|4302.24|4302.32|4302.32|4301.93|4301.93|0
1632901610000|2021-09-29 07:46:50|4301.93|4301.93|4302.29|4302.29|4302.29|4302.29|4301.93|4301.93|0
1632901620000|2021-09-29 07:47:00|4302.14|4302.14|4302.14|4302.14|4302.14|4302.14|4301.84|4301.84|0
1632901640000|2021-09-29 07:47:20|4301.84|4301.84|4301.94|4301.94|4302.14|4302.14|4301.69|4301.69|0
1632901670000|2021-09-29 07:47:50|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.59|4301.59|0
1632901680000|2021-09-29 07:48:00|4301.59|4301.59|4301.98|4301.98|4302.07|4302.07|4301.59|4301.59|0
1632901690000|2021-09-29 07:48:10|4302.08|4302.08|4301.97|4301.97|4302.08|4302.08|4301.97|4301.97|0
1632901700000|2021-09-29 07:48:20|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|0
1632901710000|2021-09-29 07:48:30|4302.27|4302.27|4302.37|4302.37|4302.37|4302.37|4302.27|4302.27|0
1632901720000|2021-09-29 07:48:40|4302.07|4302.07|4302.52|4302.52|4302.52|4302.52|4302.07|4302.07|0
1632901730000|2021-09-29 07:48:50|4302.22|4302.22|4302.02|4302.02|4302.22|4302.22|4302.02|4302.02|0
1632901740000|2021-09-29 07:49:00|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|0
1632901760000|2021-09-29 07:49:20|4302.62|4302.62|4302.66|4302.66|4302.66|4302.66|4302.58|4302.58|0
1632901770000|2021-09-29 07:49:30|4303.27|4303.27|4304.31|4304.31|4304.31|4304.31|4303.27|4303.27|0
1632901780000|2021-09-29 07:49:40|4304.62|4304.62|4303.56|4303.56|4304.62|4304.62|4303.56|4303.56|0
1632901790000|2021-09-29 07:49:50|4303.82|4303.82|4303.73|4303.73|4303.82|4303.82|4303.73|4303.73|0
1632901800000|2021-09-29 07:50:00|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|0
1632901810000|2021-09-29 07:50:10|4303.94|4303.94|4303.94|4303.94|4303.94|4303.94|4303.94|4303.94|0
1632901820000|2021-09-29 07:50:20|4303.64|4303.64|4303.73|4303.73|4303.73|4303.73|4303.64|4303.64|0
1632901830000|2021-09-29 07:50:30|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|0
1632901840000|2021-09-29 07:50:40|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|0
1632901850000|2021-09-29 07:50:50|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|0
1632901860000|2021-09-29 07:51:00|4304.74|4304.74|4305.49|4305.49|4305.93|4305.93|4304.74|4304.74|0
1632901870000|2021-09-29 07:51:10|4305.45|4305.45|4305.3|4305.3|4305.45|4305.45|4305.3|4305.3|0
1632901880000|2021-09-29 07:51:20|4305.18|4305.18|4306.09|4306.09|4306.09|4306.09|4305.18|4305.18|0
1632901890000|2021-09-29 07:51:30|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1632901900000|2021-09-29 07:51:40|4305.63|4305.63|4305.97|4305.97|4305.97|4305.97|4305.63|4305.63|0
1632901910000|2021-09-29 07:51:50|4305.91|4305.91|4305.84|4305.84|4305.95|4305.95|4305.73|4305.73|0
1632901920000|2021-09-29 07:52:00|4305.54|4305.54|4305.79|4305.79|4305.79|4305.79|4305.49|4305.49|0
1632901930000|2021-09-29 07:52:10|4306.09|4306.09|4306.65|4306.65|4306.65|4306.65|4306.09|4306.09|0
1632901940000|2021-09-29 07:52:20|4306.71|4306.71|4306.56|4306.56|4306.71|4306.71|4306.56|4306.56|0
1632901950000|2021-09-29 07:52:30|4307.47|4307.47|4307.23|4307.23|4307.51|4307.51|4307.23|4307.23|0
1632901960000|2021-09-29 07:52:40|4306.63|4306.63|4306.22|4306.22|4306.63|4306.63|4306.22|4306.22|0
1632901980000|2021-09-29 07:53:00|4306.19|4306.19|4306.58|4306.58|4306.58|4306.58|4306.19|4306.19|0
1632901990000|2021-09-29 07:53:10|4306.89|4306.89|4306.79|4306.79|4306.89|4306.89|4306.79|4306.79|0
1632902010000|2021-09-29 07:53:30|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|0
1632902020000|2021-09-29 07:53:40|4306.77|4306.77|4306.6|4306.6|4306.77|4306.77|4306.6|4306.6|0
1632902030000|2021-09-29 07:53:50|4306.9|4306.9|4306.34|4306.34|4307.04|4307.04|4306.34|4306.34|0
1632902040000|2021-09-29 07:54:00|4306.03|4306.03|4306.34|4306.34|4306.34|4306.34|4306.03|4306.03|0
1632902050000|2021-09-29 07:54:10|4306.03|4306.03|4305.74|4305.74|4306.03|4306.03|4305.74|4305.74|0
1632902060000|2021-09-29 07:54:20|4305.44|4305.44|4305.06|4305.06|4305.59|4305.59|4305.06|4305.06|0
1632902070000|2021-09-29 07:54:30|4305.1|4305.1|4305.4|4305.4|4305.4|4305.4|4305.1|4305.1|0
1632902110000|2021-09-29 07:55:10|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|0
1632902130000|2021-09-29 07:55:30|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|0
1632902140000|2021-09-29 07:55:40|4305.45|4305.45|4305.53|4305.53|4305.53|4305.53|4305.45|4305.45|0
1632902150000|2021-09-29 07:55:50|4306.14|4306.14|4305.53|4305.53|4306.14|4306.14|4305.53|4305.53|0
1632902160000|2021-09-29 07:56:00|4305.84|4305.84|4304.56|4304.56|4305.84|4305.84|4304.56|4304.56|0
1632902180000|2021-09-29 07:56:20|4305.16|4305.16|4304.86|4304.86|4305.16|4305.16|4304.86|4304.86|0
1632902190000|2021-09-29 07:56:30|4304.95|4304.95|4305.25|4305.25|4305.34|4305.34|4304.95|4304.95|0
1632902200000|2021-09-29 07:56:40|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|0
1632902210000|2021-09-29 07:56:50|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|0
1632902220000|2021-09-29 07:57:00|4305.4|4305.4|4305.42|4305.42|4305.49|4305.49|4305.4|4305.4|0
1632902230000|2021-09-29 07:57:10|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|0
1632902260000|2021-09-29 07:57:40|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|0
1632902270000|2021-09-29 07:57:50|4306.16|4306.16|4306.22|4306.22|4306.26|4306.26|4306.16|4306.16|0
1632902280000|2021-09-29 07:58:00|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|0
1632902290000|2021-09-29 07:58:10|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|0
1632902300000|2021-09-29 07:58:20|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|0
1632902310000|2021-09-29 07:58:30|4305.87|4305.87|4305.96|4305.96|4306.17|4306.17|4305.87|4305.87|0
1632902320000|2021-09-29 07:58:40|4305.81|4305.81|4305.87|4305.87|4305.92|4305.92|4305.81|4305.81|0
1632902330000|2021-09-29 07:58:50|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|0
1632902340000|2021-09-29 07:59:00|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|0
1632902350000|2021-09-29 07:59:10|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|0
1632902370000|2021-09-29 07:59:30|4306.42|4306.42|4305.51|4305.51|4306.42|4306.42|4305.51|4305.51|0
1632902380000|2021-09-29 07:59:40|4305.21|4305.21|4305.36|4305.36|4305.36|4305.36|4305.21|4305.21|0
1632902390000|2021-09-29 07:59:50|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|0
1632902400000|2021-09-29 08:00:00|4305.42|4305.42|4306.15|4306.15|4306.15|4306.15|4305.2|4305.2|0
1632902410000|2021-09-29 08:00:10|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|0
1632902430000|2021-09-29 08:00:30|4306.15|4306.15|4306|4306|4306.15|4306.15|4306|4306|0
1632902440000|2021-09-29 08:00:40|4306.02|4306.02|4305.81|4305.81|4306.11|4306.11|4305.81|4305.81|0
1632902450000|2021-09-29 08:00:50|4306.41|4306.41|4305.66|4305.66|4306.41|4306.41|4305.66|4305.66|0
1632902460000|2021-09-29 08:01:00|4305.75|4305.75|4305.45|4305.45|4305.84|4305.84|4305.45|4305.45|0
1632902470000|2021-09-29 08:01:10|4305.36|4305.36|4305.96|4305.96|4305.96|4305.96|4305.36|4305.36|0
1632902480000|2021-09-29 08:01:20|4306.41|4306.41|4306.35|4306.35|4306.41|4306.41|4306.35|4306.35|0
1632902490000|2021-09-29 08:01:30|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|0
1632902500000|2021-09-29 08:01:40|4306.61|4306.61|4307.85|4307.85|4307.85|4307.85|4306.61|4306.61|0
1632902510000|2021-09-29 08:01:50|4308.15|4308.15|4308.3|4308.3|4308.3|4308.3|4308.15|4308.15|0
1632902520000|2021-09-29 08:02:00|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|0
1632902530000|2021-09-29 08:02:10|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|0
1632902540000|2021-09-29 08:02:20|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|0
1632902560000|2021-09-29 08:02:40|4307.57|4307.57|4307.68|4307.68|4307.68|4307.68|4307.57|4307.57|0
1632902580000|2021-09-29 08:03:00|4307.64|4307.64|4307.34|4307.34|4307.64|4307.64|4307.34|4307.34|0
1632902600000|2021-09-29 08:03:20|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|0
1632902610000|2021-09-29 08:03:30|4307.14|4307.14|4307.34|4307.34|4307.44|4307.44|4307.14|4307.14|0
1632902620000|2021-09-29 08:03:40|4307.36|4307.36|4307.26|4307.26|4307.41|4307.41|4307.26|4307.26|0
1632902640000|2021-09-29 08:04:00|4307.03|4307.03|4305.97|4305.97|4307.06|4307.06|4305.97|4305.97|0
1632902650000|2021-09-29 08:04:10|4306.06|4306.06|4306.26|4306.26|4306.26|4306.26|4306.06|4306.06|0
1632902660000|2021-09-29 08:04:20|4306.87|4306.87|4306.81|4306.81|4306.87|4306.87|4306.81|4306.81|0
1632902670000|2021-09-29 08:04:30|4306.21|4306.21|4306.06|4306.06|4306.21|4306.21|4306.06|4306.06|0
1632902680000|2021-09-29 08:04:40|4306.08|4306.08|4305.43|4305.43|4306.15|4306.15|4305.43|4305.43|0
1632902690000|2021-09-29 08:04:50|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|0
1632902700000|2021-09-29 08:05:00|4305.83|4305.83|4305.8|4305.8|4305.83|4305.83|4305.71|4305.71|0
1632902710000|2021-09-29 08:05:10|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1632902720000|2021-09-29 08:05:20|4305.5|4305.5|4305.35|4305.35|4305.5|4305.5|4305.35|4305.35|0
1632902740000|2021-09-29 08:05:40|4305.06|4305.06|4305|4305|4305.06|4305.06|4305|4305|0
1632902770000|2021-09-29 08:06:10|4305.05|4305.05|4305|4305|4305.05|4305.05|4305|4305|0
1632902790000|2021-09-29 08:06:30|4304.96|4304.96|4305.26|4305.26|4305.31|4305.31|4304.66|4304.66|0
1632902800000|2021-09-29 08:06:40|4305.35|4305.35|4305.65|4305.65|4305.65|4305.65|4305.35|4305.35|0
1632902810000|2021-09-29 08:06:50|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|0
1632902820000|2021-09-29 08:07:00|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|0
1632902830000|2021-09-29 08:07:10|4305.65|4305.65|4305.54|4305.54|4305.65|4305.65|4305.54|4305.54|0
1632902840000|2021-09-29 08:07:20|4304.93|4304.93|4304.55|4304.55|4304.93|4304.93|4304.55|4304.55|0
1632902850000|2021-09-29 08:07:30|4304.5|4304.5|4304.2|4304.2|4304.5|4304.5|4304.2|4304.2|0
1632902860000|2021-09-29 08:07:40|4304.5|4304.5|4304.92|4304.92|4305.1|4305.1|4304.5|4304.5|0
1632902870000|2021-09-29 08:07:50|4305.23|4305.23|4304.93|4304.93|4305.23|4305.23|4304.93|4304.93|0
1632902880000|2021-09-29 08:08:00|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|0
1632902890000|2021-09-29 08:08:10|4303.72|4303.72|4304.03|4304.03|4304.03|4304.03|4303.72|4303.72|0
1632902900000|2021-09-29 08:08:20|4304.05|4304.05|4304.07|4304.07|4304.07|4304.07|4304.05|4304.05|0
1632902910000|2021-09-29 08:08:30|4304.16|4304.16|4304.2|4304.2|4304.2|4304.2|4304.16|4304.16|0
1632902930000|2021-09-29 08:08:50|4304.5|4304.5|4304.87|4304.87|4304.87|4304.87|4304.21|4304.21|0
1632902940000|2021-09-29 08:09:00|4305.32|4305.32|4305.43|4305.43|4305.43|4305.43|4305.32|4305.32|0
1632902960000|2021-09-29 08:09:20|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|0
1632902970000|2021-09-29 08:09:30|4305.15|4305.15|4304.84|4304.84|4305.15|4305.15|4304.84|4304.84|0
1632902990000|2021-09-29 08:09:50|4304.93|4304.93|4304.76|4304.76|4304.93|4304.93|4304.76|4304.76|0
1632903000000|2021-09-29 08:10:00|4305.05|4305.05|4305.91|4305.91|4305.91|4305.91|4305.01|4305.01|0
1632903010000|2021-09-29 08:10:10|4305.97|4305.97|4306.02|4306.02|4306.02|4306.02|4305.97|4305.97|0
1632903020000|2021-09-29 08:10:20|4305.93|4305.93|4305.65|4305.65|4305.93|4305.93|4305.62|4305.62|0
1632903060000|2021-09-29 08:11:00|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|0
1632903070000|2021-09-29 08:11:10|4304.9|4304.9|4304.72|4304.72|4304.9|4304.9|4304.72|4304.72|0
1632903080000|2021-09-29 08:11:20|4303.37|4303.37|4303.45|4303.45|4303.54|4303.54|4303.37|4303.37|0
1632903090000|2021-09-29 08:11:30|4303.75|4303.75|4304.05|4304.05|4304.05|4304.05|4303.75|4303.75|0
1632903100000|2021-09-29 08:11:40|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|0
1632903110000|2021-09-29 08:11:50|4304.25|4304.25|4304.4|4304.4|4304.4|4304.4|4304.25|4304.25|0
1632903120000|2021-09-29 08:12:00|4304.35|4304.35|4304.23|4304.23|4304.35|4304.35|4304.23|4304.23|0
1632903130000|2021-09-29 08:12:10|4304.35|4304.35|4305.65|4305.65|4305.65|4305.65|4304.35|4304.35|0
1632903140000|2021-09-29 08:12:20|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|0
1632903150000|2021-09-29 08:12:30|4304.66|4304.66|4304.06|4304.06|4304.66|4304.66|4304.06|4304.06|0
1632903160000|2021-09-29 08:12:40|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|0
1632903190000|2021-09-29 08:13:10|4303.93|4303.93|4303.93|4303.93|4303.96|4303.96|4303.93|4303.93|0
1632903200000|2021-09-29 08:13:20|4303.49|4303.49|4303.64|4303.64|4303.64|4303.64|4303.49|4303.49|0
1632903210000|2021-09-29 08:13:30|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|0
1632903230000|2021-09-29 08:13:50|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|0
1632903240000|2021-09-29 08:14:00|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|0
1632903250000|2021-09-29 08:14:10|4300.88|4300.88|4301.03|4301.03|4301.03|4301.03|4300.88|4300.88|0
1632903260000|2021-09-29 08:14:20|4301.17|4301.17|4301.22|4301.22|4301.22|4301.22|4301.13|4301.13|0
1632903270000|2021-09-29 08:14:30|4301.27|4301.27|4301.57|4301.57|4301.57|4301.57|4301.27|4301.27|0
1632903290000|2021-09-29 08:14:50|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|0
1632903300000|2021-09-29 08:15:00|4301.63|4301.63|4301.78|4301.78|4301.78|4301.78|4301.48|4301.48|0
1632903310000|2021-09-29 08:15:10|4301.49|4301.49|4301.31|4301.31|4301.49|4301.49|4301.31|4301.31|0
1632903340000|2021-09-29 08:15:40|4302.66|4302.66|4303.15|4303.15|4303.26|4303.26|4302.66|4302.66|0
1632903360000|2021-09-29 08:16:00|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|0
1632903370000|2021-09-29 08:16:10|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|0
1632903380000|2021-09-29 08:16:20|4302.94|4302.94|4302.76|4302.76|4302.94|4302.94|4302.76|4302.76|0
1632903390000|2021-09-29 08:16:30|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|0
1632903400000|2021-09-29 08:16:40|4302.41|4302.41|4302.24|4302.24|4302.41|4302.41|4302.18|4302.18|0
1632903410000|2021-09-29 08:16:50|4301.46|4301.46|4301.44|4301.44|4301.46|4301.46|4301.41|4301.41|0
1632903420000|2021-09-29 08:17:00|4301.26|4301.26|4300.76|4300.76|4301.68|4301.68|4300.76|4300.76|0
1632903430000|2021-09-29 08:17:10|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|0
1632903440000|2021-09-29 08:17:20|4299.83|4299.83|4298.72|4298.72|4299.83|4299.83|4298.72|4298.72|0
1632903450000|2021-09-29 08:17:30|4298.67|4298.67|4298.81|4298.81|4298.81|4298.81|4298.67|4298.67|0
1632903460000|2021-09-29 08:17:40|4298.87|4298.87|4298.93|4298.93|4298.93|4298.93|4298.87|4298.87|0
1632903470000|2021-09-29 08:17:50|4299.23|4299.23|4299.14|4299.14|4299.34|4299.34|4299.14|4299.14|0
1632903480000|2021-09-29 08:18:00|4299.43|4299.43|4298.89|4298.89|4299.43|4299.43|4298.83|4298.83|0
1632903490000|2021-09-29 08:18:10|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|0
1632903500000|2021-09-29 08:18:20|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|0
1632903520000|2021-09-29 08:18:40|4300.24|4300.24|4301.63|4301.63|4301.63|4301.63|4300.24|4300.24|0
1632903530000|2021-09-29 08:18:50|4301.93|4301.93|4302.68|4302.68|4302.68|4302.68|4301.93|4301.93|0
1632903550000|2021-09-29 08:19:10|4302.08|4302.08|4301.62|4301.62|4302.08|4302.08|4301.62|4301.62|0
1632903590000|2021-09-29 08:19:50|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|0
1632903600000|2021-09-29 08:20:00|4301.36|4301.36|4301.87|4301.87|4301.87|4301.87|4301.27|4301.27|0
1632903610000|2021-09-29 08:20:10|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|0
1632903620000|2021-09-29 08:20:20|4301.98|4301.98|4303.19|4303.19|4303.19|4303.19|4301.98|4301.98|0
1632903630000|2021-09-29 08:20:30|4303.33|4303.33|4303.78|4303.78|4303.78|4303.78|4303.33|4303.33|0
1632903640000|2021-09-29 08:20:40|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|0
1632903650000|2021-09-29 08:20:50|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|0
1632903660000|2021-09-29 08:21:00|4304.39|4304.39|4303.48|4303.48|4304.39|4304.39|4303.48|4303.48|0
1632903700000|2021-09-29 08:21:40|4304.39|4304.39|4304.56|4304.56|4304.56|4304.56|4304.39|4304.39|0
1632903710000|2021-09-29 08:21:50|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|0
1632903720000|2021-09-29 08:22:00|4304.56|4304.56|4304.76|4304.76|4304.76|4304.76|4304.56|4304.56|0
1632903740000|2021-09-29 08:22:20|4304.78|4304.78|4304.82|4304.82|4304.82|4304.82|4304.78|4304.78|0
1632903750000|2021-09-29 08:22:30|4304.67|4304.67|4304.62|4304.62|4304.67|4304.67|4304.62|4304.62|0
1632903760000|2021-09-29 08:22:40|4303.41|4303.41|4303.29|4303.29|4303.41|4303.41|4303.29|4303.29|0
1632903770000|2021-09-29 08:22:50|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1632903790000|2021-09-29 08:23:10|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|0
1632903800000|2021-09-29 08:23:20|4303.59|4303.59|4303.29|4303.29|4303.59|4303.59|4303.29|4303.29|0
1632903820000|2021-09-29 08:23:40|4303.59|4303.59|4303.3|4303.3|4303.59|4303.59|4303.3|4303.3|0
1632903840000|2021-09-29 08:24:00|4303.35|4303.35|4303.38|4303.38|4303.47|4303.47|4303.3|4303.3|0
1632903850000|2021-09-29 08:24:10|4303.08|4303.08|4302.65|4302.65|4303.08|4303.08|4302.6|4302.6|0
1632903870000|2021-09-29 08:24:30|4302.63|4302.63|4303.5|4303.5|4303.53|4303.53|4302.63|4302.63|0
1632903880000|2021-09-29 08:24:40|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|0
1632903900000|2021-09-29 08:25:00|4303.8|4303.8|4302.74|4302.74|4303.8|4303.8|4302.6|4302.6|0
1632903910000|2021-09-29 08:25:10|4302.44|4302.44|4302.39|4302.39|4302.44|4302.44|4302.39|4302.39|0
1632903920000|2021-09-29 08:25:20|4302.24|4302.24|4302.99|4302.99|4302.99|4302.99|4302.24|4302.24|0
1632903940000|2021-09-29 08:25:40|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|0
1632903960000|2021-09-29 08:26:00|4303.02|4303.02|4303.08|4303.08|4303.08|4303.08|4303.02|4303.02|0
1632903980000|2021-09-29 08:26:20|4302.93|4302.93|4302.63|4302.63|4303.23|4303.23|4302.63|4302.63|0
1632903990000|2021-09-29 08:26:30|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|0
1632904000000|2021-09-29 08:26:40|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|0
1632904020000|2021-09-29 08:27:00|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|0
1632904040000|2021-09-29 08:27:20|4302.39|4302.39|4302.18|4302.18|4302.39|4302.39|4302.18|4302.18|0
1632904060000|2021-09-29 08:27:40|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|0
1632904100000|2021-09-29 08:28:20|4300.98|4300.98|4300.98|4300.98|4300.98|4300.98|4300.98|4300.98|0
1632904130000|2021-09-29 08:28:50|4300.75|4300.75|4300.75|4300.75|4301.05|4301.05|4300.69|4300.69|0
1632904140000|2021-09-29 08:29:00|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|0
1632904160000|2021-09-29 08:29:20|4301.4|4301.4|4301.35|4301.35|4301.4|4301.4|4301.35|4301.35|0
1632904170000|2021-09-29 08:29:30|4301.65|4301.65|4301.67|4301.67|4301.67|4301.67|4301.65|4301.65|0
1632904180000|2021-09-29 08:29:40|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|0
1632904190000|2021-09-29 08:29:50|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|0
1632904200000|2021-09-29 08:30:00|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|0
1632904210000|2021-09-29 08:30:10|4301.37|4301.37|4301.79|4301.79|4301.79|4301.79|4301.37|4301.37|0
1632904220000|2021-09-29 08:30:20|4302.08|4302.08|4302.38|4302.38|4302.38|4302.38|4302.08|4302.08|0
1632904240000|2021-09-29 08:30:40|4302.08|4302.08|4301.94|4301.94|4302.08|4302.08|4301.94|4301.94|0
1632904260000|2021-09-29 08:31:00|4302.54|4302.54|4302.24|4302.24|4302.54|4302.54|4302.24|4302.24|0
1632904270000|2021-09-29 08:31:10|4302.26|4302.26|4301.96|4301.96|4302.26|4302.26|4301.96|4301.96|0
1632904300000|2021-09-29 08:31:40|4302|4302|4302|4302|4302|4302|4302|4302|0
1632904310000|2021-09-29 08:31:50|4302.3|4302.3|4302.6|4302.6|4302.6|4302.6|4302.3|4302.3|0
1632904320000|2021-09-29 08:32:00|4302.9|4302.9|4302.24|4302.24|4302.9|4302.9|4302.24|4302.24|0
1632904330000|2021-09-29 08:32:10|4302.16|4302.16|4302.07|4302.07|4302.16|4302.16|4302.07|4302.07|0
1632904350000|2021-09-29 08:32:30|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|0
1632904360000|2021-09-29 08:32:40|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|0
1632904370000|2021-09-29 08:32:50|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|0
1632904380000|2021-09-29 08:33:00|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|0
1632904390000|2021-09-29 08:33:10|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|0
1632904400000|2021-09-29 08:33:20|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|0
1632904410000|2021-09-29 08:33:30|4303.74|4303.74|4303.88|4303.88|4303.88|4303.88|4303.7|4303.7|0
1632904420000|2021-09-29 08:33:40|4303.27|4303.27|4302.93|4302.93|4303.27|4303.27|4302.93|4302.93|0
1632904430000|2021-09-29 08:33:50|4303.18|4303.18|4302.93|4302.93|4303.18|4303.18|4302.93|4302.93|0
1632904440000|2021-09-29 08:34:00|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|0
1632904450000|2021-09-29 08:34:10|4302.58|4302.58|4302.39|4302.39|4302.58|4302.58|4302.39|4302.39|0
1632904460000|2021-09-29 08:34:20|4303|4303|4303.3|4303.3|4303.3|4303.3|4303|4303|0
1632904470000|2021-09-29 08:34:30|4303.18|4303.18|4303.1|4303.1|4303.18|4303.18|4303.1|4303.1|0
1632904480000|2021-09-29 08:34:40|4302.93|4302.93|4302.74|4302.74|4303.04|4303.04|4302.74|4302.74|0
1632904490000|2021-09-29 08:34:50|4302.83|4302.83|4302.78|4302.78|4302.83|4302.83|4302.78|4302.78|0
1632904500000|2021-09-29 08:35:00|4302.48|4302.48|4302.18|4302.18|4302.48|4302.48|4302.18|4302.18|0
1632904510000|2021-09-29 08:35:10|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|0
1632904550000|2021-09-29 08:35:50|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|0
1632904560000|2021-09-29 08:36:00|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|0
1632904570000|2021-09-29 08:36:10|4302.12|4302.12|4302.44|4302.44|4302.44|4302.44|4302.12|4302.12|0
1632904580000|2021-09-29 08:36:20|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|0
1632904610000|2021-09-29 08:36:50|4302.21|4302.21|4301.32|4301.32|4302.21|4302.21|4301.32|4301.32|0
1632904620000|2021-09-29 08:37:00|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|0
1632904630000|2021-09-29 08:37:10|4301.32|4301.32|4301.12|4301.12|4301.32|4301.32|4301.02|4301.02|0
1632904650000|2021-09-29 08:37:30|4301.42|4301.42|4301.12|4301.12|4301.42|4301.42|4301.12|4301.12|0
1632904670000|2021-09-29 08:37:50|4300.84|4300.84|4300.72|4300.72|4300.84|4300.84|4300.72|4300.72|0
1632904680000|2021-09-29 08:38:00|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|0
1632904690000|2021-09-29 08:38:10|4300.8|4300.8|4299.45|4299.45|4300.8|4300.8|4299.45|4299.45|0
1632904700000|2021-09-29 08:38:20|4299.75|4299.75|4300.5|4300.5|4300.5|4300.5|4299.75|4299.75|0
1632904710000|2021-09-29 08:38:30|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|0
1632904730000|2021-09-29 08:38:50|4300.5|4300.5|4300.8|4300.8|4300.8|4300.8|4300.5|4300.5|0
1632904770000|2021-09-29 08:39:30|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|0
1632904780000|2021-09-29 08:39:40|4300.45|4300.45|4300.24|4300.24|4300.45|4300.45|4300.09|4300.09|0
1632904800000|2021-09-29 08:40:00|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|0
1632904820000|2021-09-29 08:40:20|4300.58|4300.58|4301.48|4301.48|4301.48|4301.48|4300.58|4300.58|0
1632904860000|2021-09-29 08:41:00|4301.54|4301.54|4302.14|4302.14|4302.14|4302.14|4301.54|4301.54|0
1632904880000|2021-09-29 08:41:20|4301.84|4301.84|4301.84|4301.84|4301.84|4301.84|4301.84|4301.84|0
1632904900000|2021-09-29 08:41:40|4301.88|4301.88|4302.22|4302.22|4302.22|4302.22|4301.88|4301.88|0
1632904910000|2021-09-29 08:41:50|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|0
1632904920000|2021-09-29 08:42:00|4302.7|4302.7|4302.64|4302.64|4302.7|4302.7|4302.64|4302.64|0
1632904930000|2021-09-29 08:42:10|4302.94|4302.94|4302.93|4302.93|4302.94|4302.94|4302.89|4302.89|0
1632904990000|2021-09-29 08:43:10|4302.9|4302.9|4303.51|4303.51|4303.51|4303.51|4302.9|4302.9|0
1632905000000|2021-09-29 08:43:20|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|0
1632905010000|2021-09-29 08:43:30|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|0
1632905030000|2021-09-29 08:43:50|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|0
1632905040000|2021-09-29 08:44:00|4303.46|4303.46|4303.06|4303.06|4303.46|4303.46|4302.86|4302.86|0
1632905060000|2021-09-29 08:44:20|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|0
1632905070000|2021-09-29 08:44:30|4303.32|4303.32|4303.32|4303.32|4303.32|4303.32|4303.32|4303.32|0
1632905100000|2021-09-29 08:45:00|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|0
1632905110000|2021-09-29 08:45:10|4303.92|4303.92|4303.17|4303.17|4303.92|4303.92|4303.17|4303.17|0
1632905120000|2021-09-29 08:45:20|4303.02|4303.02|4302.93|4302.93|4303.02|4303.02|4302.93|4302.93|0
1632905130000|2021-09-29 08:45:30|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|0
1632905150000|2021-09-29 08:45:50|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|0
1632905170000|2021-09-29 08:46:10|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|0
1632905190000|2021-09-29 08:46:30|4302.96|4302.96|4302.98|4302.98|4302.98|4302.98|4302.96|4302.96|0
1632905200000|2021-09-29 08:46:40|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|0
1632905210000|2021-09-29 08:46:50|4302.8|4302.8|4303.19|4303.19|4303.19|4303.19|4302.8|4302.8|0
1632905220000|2021-09-29 08:47:00|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|0
1632905230000|2021-09-29 08:47:10|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|0
1632905240000|2021-09-29 08:47:20|4303.26|4303.26|4303.86|4303.86|4304.16|4304.16|4303.26|4303.26|0
1632905250000|2021-09-29 08:47:30|4304.01|4304.01|4304.22|4304.22|4304.31|4304.31|4304.01|4304.01|0
1632905260000|2021-09-29 08:47:40|4304.82|4304.82|4304.91|4304.91|4304.91|4304.91|4304.82|4304.82|0
1632905270000|2021-09-29 08:47:50|4305.21|4305.21|4305|4305|4305.21|4305.21|4304.91|4304.91|0
1632905280000|2021-09-29 08:48:00|4304.7|4304.7|4304.04|4304.04|4304.7|4304.7|4304.04|4304.04|0
1632905290000|2021-09-29 08:48:10|4304.13|4304.13|4303.53|4303.53|4304.13|4304.13|4303.53|4303.53|0
1632905320000|2021-09-29 08:48:40|4303.08|4303.08|4302.93|4302.93|4303.08|4303.08|4302.93|4302.93|0
1632905330000|2021-09-29 08:48:50|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|0
1632905340000|2021-09-29 08:49:00|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|0
1632905350000|2021-09-29 08:49:10|4302.92|4302.92|4302.32|4302.32|4302.92|4302.92|4302.32|4302.32|0
1632905400000|2021-09-29 08:50:00|4302.28|4302.28|4302.3|4302.3|4302.3|4302.3|4302.28|4302.28|0
1632905410000|2021-09-29 08:50:10|4302.15|4302.15|4302.15|4302.15|4302.45|4302.45|4302.15|4302.15|0
1632905430000|2021-09-29 08:50:30|4302.45|4302.45|4302.6|4302.6|4302.6|4302.6|4302.45|4302.45|0
1632905440000|2021-09-29 08:50:40|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|0
1632905460000|2021-09-29 08:51:00|4303.5|4303.5|4303.65|4303.65|4303.65|4303.65|4303.2|4303.2|0
1632905470000|2021-09-29 08:51:10|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|0
1632905500000|2021-09-29 08:51:40|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|0
1632905520000|2021-09-29 08:52:00|4302.96|4302.96|4303.24|4303.24|4303.24|4303.24|4302.94|4302.94|0
1632905530000|2021-09-29 08:52:10|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|0
1632905540000|2021-09-29 08:52:20|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|0
1632905550000|2021-09-29 08:52:30|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|0
1632905560000|2021-09-29 08:52:40|4303.49|4303.49|4303.84|4303.84|4303.84|4303.84|4303.49|4303.49|0
1632905570000|2021-09-29 08:52:50|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|0
1632905580000|2021-09-29 08:53:00|4304.23|4304.23|4304.36|4304.36|4304.46|4304.46|4304.23|4304.23|0
1632905590000|2021-09-29 08:53:10|4304.07|4304.07|4305.1|4305.1|4305.27|4305.27|4304.07|4304.07|0
1632905610000|2021-09-29 08:53:30|4304.8|4304.8|4305.38|4305.38|4305.4|4305.4|4304.8|4304.8|0
1632905620000|2021-09-29 08:53:40|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|0
1632905630000|2021-09-29 08:53:50|4305.77|4305.77|4306.07|4306.07|4306.07|4306.07|4305.77|4305.77|0
1632905640000|2021-09-29 08:54:00|4305.77|4305.77|4305.47|4305.47|4305.77|4305.77|4305.47|4305.47|0
1632905660000|2021-09-29 08:54:20|4305.52|4305.52|4304.92|4304.92|4305.52|4305.52|4304.92|4304.92|0
1632905670000|2021-09-29 08:54:30|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|0
1632905680000|2021-09-29 08:54:40|4304.92|4304.92|4305.03|4305.03|4305.03|4305.03|4304.92|4304.92|0
1632905690000|2021-09-29 08:54:50|4304.73|4304.73|4304.73|4304.73|4304.73|4304.73|4304.73|4304.73|0
1632905700000|2021-09-29 08:55:00|4304.13|4304.13|4303.81|4303.81|4304.13|4304.13|4303.81|4303.81|0
1632905720000|2021-09-29 08:55:20|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|0
1632905740000|2021-09-29 08:55:40|4304.35|4304.35|4304.95|4304.95|4304.95|4304.95|4304.35|4304.35|0
1632905760000|2021-09-29 08:56:00|4304.93|4304.93|4304.63|4304.63|4304.93|4304.93|4304.63|4304.63|0
1632905770000|2021-09-29 08:56:10|4304.33|4304.33|4304.18|4304.18|4304.33|4304.33|4304.18|4304.18|0
1632905790000|2021-09-29 08:56:30|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|0
1632905820000|2021-09-29 08:57:00|4304.18|4304.18|4305.08|4305.08|4305.39|4305.39|4304.18|4304.18|0
1632905830000|2021-09-29 08:57:10|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|0
1632905840000|2021-09-29 08:57:20|4304.93|4304.93|4305|4305|4305.23|4305.23|4304.93|4304.93|0
1632905850000|2021-09-29 08:57:30|4305.04|4305.04|4305.21|4305.21|4305.21|4305.21|4305.04|4305.04|0
1632905870000|2021-09-29 08:57:50|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|0
1632905880000|2021-09-29 08:58:00|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|0
1632905920000|2021-09-29 08:58:40|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|0
1632905960000|2021-09-29 08:59:20|4305.56|4305.56|4303.96|4303.96|4305.61|4305.61|4303.96|4303.96|0
1632905970000|2021-09-29 08:59:30|4304.26|4304.26|4304.32|4304.32|4304.32|4304.32|4304.26|4304.26|0
1632905980000|2021-09-29 08:59:40|4304.92|4304.92|4304.32|4304.32|4304.92|4304.92|4304.32|4304.32|0
1632905990000|2021-09-29 08:59:50|4304.23|4304.23|4304.32|4304.32|4304.32|4304.32|4304.23|4304.23|0
1632906000000|2021-09-29 09:00:00|4304.17|4304.17|4304.17|4304.17|4304.17|4304.17|4304.17|4304.17|0
1632906010000|2021-09-29 09:00:10|4304.47|4304.47|4305.07|4305.07|4305.07|4305.07|4304.32|4304.32|0
1632906020000|2021-09-29 09:00:20|4305.37|4305.37|4305.53|4305.53|4305.68|4305.68|4305.37|4305.37|0
1632906030000|2021-09-29 09:00:30|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|0
1632906060000|2021-09-29 09:01:00|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|0
1632906070000|2021-09-29 09:01:10|4305.08|4305.08|4305.08|4305.08|4305.08|4305.08|4305.08|4305.08|0
1632906080000|2021-09-29 09:01:20|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|0
1632906090000|2021-09-29 09:01:30|4305.17|4305.17|4306.1|4306.1|4306.1|4306.1|4305.17|4305.17|0
1632906100000|2021-09-29 09:01:40|4306.13|4306.13|4306.02|4306.02|4306.13|4306.13|4305.95|4305.95|0
1632906110000|2021-09-29 09:01:50|4305.72|4305.72|4305.79|4305.79|4305.79|4305.79|4305.72|4305.72|0
1632906120000|2021-09-29 09:02:00|4305.93|4305.93|4305.96|4305.96|4305.96|4305.96|4305.93|4305.93|0
1632906130000|2021-09-29 09:02:10|4305.66|4305.66|4305.8|4305.8|4305.8|4305.8|4305.66|4305.66|0
1632906140000|2021-09-29 09:02:20|4306.41|4306.41|4307.01|4307.01|4307.01|4307.01|4306.41|4306.41|0
1632906160000|2021-09-29 09:02:40|4305.5|4305.5|4305.53|4305.53|4305.53|4305.53|4305.35|4305.35|0
1632906170000|2021-09-29 09:02:50|4305.58|4305.58|4305.65|4305.65|4305.65|4305.65|4305.58|4305.58|0
1632906180000|2021-09-29 09:03:00|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1632906190000|2021-09-29 09:03:10|4305.82|4305.82|4305.78|4305.78|4305.82|4305.82|4305.78|4305.78|0
1632906200000|2021-09-29 09:03:20|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|0
1632906210000|2021-09-29 09:03:30|4305.98|4305.98|4306.93|4306.93|4306.93|4306.93|4305.68|4305.68|0
1632906220000|2021-09-29 09:03:40|4306.91|4306.91|4306.91|4306.91|4307.21|4307.21|4306.91|4306.91|0
1632906230000|2021-09-29 09:03:50|4306.46|4306.46|4306.76|4306.76|4306.76|4306.76|4306.46|4306.46|0
1632906240000|2021-09-29 09:04:00|4307.06|4307.06|4307.61|4307.61|4307.61|4307.61|4307.01|4307.01|0
1632906250000|2021-09-29 09:04:10|4307.31|4307.31|4307.46|4307.46|4307.46|4307.46|4307.31|4307.31|0
1632906280000|2021-09-29 09:04:40|4307.16|4307.16|4308|4308|4308|4308|4307.16|4307.16|0
1632906290000|2021-09-29 09:04:50|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|0
1632906300000|2021-09-29 09:05:00|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|0
1632906310000|2021-09-29 09:05:10|4308.28|4308.28|4308.33|4308.33|4308.33|4308.33|4308.28|4308.28|0
1632906330000|2021-09-29 09:05:30|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|0
1632906340000|2021-09-29 09:05:40|4307.73|4307.73|4307.42|4307.42|4307.73|4307.73|4307.42|4307.42|0
1632906350000|2021-09-29 09:05:50|4307.28|4307.28|4307.13|4307.13|4307.28|4307.28|4307.13|4307.13|0
1632906360000|2021-09-29 09:06:00|4307.2|4307.2|4306.51|4306.51|4307.2|4307.2|4306.51|4306.51|0
1632906400000|2021-09-29 09:06:40|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|4306.51|4306.51|0
1632906410000|2021-09-29 09:06:50|4306.51|4306.51|4306.82|4306.82|4306.82|4306.82|4306.51|4306.51|0
1632906420000|2021-09-29 09:07:00|4307.12|4307.12|4306.21|4306.21|4307.12|4307.12|4306.21|4306.21|0
1632906430000|2021-09-29 09:07:10|4306.06|4306.06|4306.71|4306.71|4306.71|4306.71|4306.06|4306.06|0
1632906440000|2021-09-29 09:07:20|4306.41|4306.41|4306.16|4306.16|4306.45|4306.45|4306.16|4306.16|0
1632906450000|2021-09-29 09:07:30|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|0
1632906470000|2021-09-29 09:07:50|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|0
1632906480000|2021-09-29 09:08:00|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|0
1632906500000|2021-09-29 09:08:20|4305.76|4305.76|4305.45|4305.45|4305.76|4305.76|4305.45|4305.45|0
1632906530000|2021-09-29 09:08:50|4305.4|4305.4|4304.65|4304.65|4305.4|4305.4|4304.65|4304.65|0
1632906550000|2021-09-29 09:09:10|4304.8|4304.8|4305.1|4305.1|4305.1|4305.1|4304.8|4304.8|0
1632906570000|2021-09-29 09:09:30|4304.8|4304.8|4304.75|4304.75|4304.8|4304.8|4304.75|4304.75|0
1632906590000|2021-09-29 09:09:50|4304.66|4304.66|4303.97|4303.97|4304.66|4304.66|4303.97|4303.97|0
1632906600000|2021-09-29 09:10:00|4303.53|4303.53|4303.18|4303.18|4303.53|4303.53|4303.18|4303.18|0
1632906610000|2021-09-29 09:10:10|4303.32|4303.32|4304.07|4304.07|4304.22|4304.22|4303.32|4303.32|0
1632906630000|2021-09-29 09:10:30|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|0
1632906640000|2021-09-29 09:10:40|4304.18|4304.18|4305.35|4305.35|4305.35|4305.35|4304.18|4304.18|0
1632906660000|2021-09-29 09:11:00|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|0
1632906670000|2021-09-29 09:11:10|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|0
1632906680000|2021-09-29 09:11:20|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|0
1632906690000|2021-09-29 09:11:30|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|0
1632906700000|2021-09-29 09:11:40|4305.16|4305.16|4305.7|4305.7|4305.7|4305.7|4305.16|4305.16|0
1632906710000|2021-09-29 09:11:50|4306.3|4306.3|4306.26|4306.26|4306.3|4306.3|4306.26|4306.26|0
1632906720000|2021-09-29 09:12:00|4306.15|4306.15|4306.22|4306.22|4306.26|4306.26|4305.92|4305.92|0
1632906730000|2021-09-29 09:12:10|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|0
1632906740000|2021-09-29 09:12:20|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|0
1632906770000|2021-09-29 09:12:50|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|0
1632906780000|2021-09-29 09:13:00|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|0
1632906790000|2021-09-29 09:13:10|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|0
1632906810000|2021-09-29 09:13:30|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|0
1632906820000|2021-09-29 09:13:40|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|0
1632906830000|2021-09-29 09:13:50|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|0
1632906840000|2021-09-29 09:14:00|4307.55|4307.55|4307.11|4307.11|4307.7|4307.7|4307.11|4307.11|0
1632906850000|2021-09-29 09:14:10|4306.8|4306.8|4306.78|4306.78|4306.8|4306.8|4306.78|4306.78|0
1632906870000|2021-09-29 09:14:30|4306.48|4306.48|4306.33|4306.33|4306.48|4306.48|4306.33|4306.33|0
1632906900000|2021-09-29 09:15:00|4306.39|4306.39|4306.54|4306.54|4306.54|4306.54|4306.39|4306.39|0
1632906910000|2021-09-29 09:15:10|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|0
1632906940000|2021-09-29 09:15:40|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|0
1632906950000|2021-09-29 09:15:50|4307.29|4307.29|4306.99|4306.99|4307.29|4307.29|4306.84|4306.84|0
1632906960000|2021-09-29 09:16:00|4306.68|4306.68|4306.54|4306.54|4306.68|4306.68|4306.54|4306.54|0
1632906970000|2021-09-29 09:16:10|4306.24|4306.24|4306.09|4306.09|4306.24|4306.24|4306.09|4306.09|0
1632906980000|2021-09-29 09:16:20|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|0
1632907000000|2021-09-29 09:16:40|4306.43|4306.43|4306.51|4306.51|4306.51|4306.51|4306.34|4306.34|0
1632907010000|2021-09-29 09:16:50|4306.42|4306.42|4305.91|4305.91|4306.42|4306.42|4305.91|4305.91|0
1632907020000|2021-09-29 09:17:00|4306|4306|4305.7|4305.7|4306|4306|4305.7|4305.7|0
1632907030000|2021-09-29 09:17:10|4305.75|4305.75|4305.62|4305.62|4305.77|4305.77|4305.62|4305.62|0
1632907040000|2021-09-29 09:17:20|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|0
1632907050000|2021-09-29 09:17:30|4305.62|4305.62|4305.32|4305.32|4305.62|4305.62|4305.32|4305.32|0
1632907060000|2021-09-29 09:17:40|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|0
1632907070000|2021-09-29 09:17:50|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.82|4304.82|0
1632907090000|2021-09-29 09:18:10|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|0
1632907100000|2021-09-29 09:18:20|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4304.97|4304.97|0
1632907110000|2021-09-29 09:18:30|4304.7|4304.7|4303.77|4303.77|4304.7|4304.7|4303.77|4303.77|0
1632907120000|2021-09-29 09:18:40|4303.6|4303.6|4303.71|4303.71|4303.71|4303.71|4303.6|4303.6|0
1632907130000|2021-09-29 09:18:50|4304.31|4304.31|4304.4|4304.4|4304.4|4304.4|4304.31|4304.31|0
1632907140000|2021-09-29 09:19:00|4304.25|4304.25|4304.36|4304.36|4304.36|4304.36|4304.25|4304.25|0
1632907150000|2021-09-29 09:19:10|4304.66|4304.66|4304.21|4304.21|4304.66|4304.66|4304.21|4304.21|0
1632907160000|2021-09-29 09:19:20|4304.3|4304.3|4304.15|4304.15|4304.3|4304.3|4304.15|4304.15|0
1632907170000|2021-09-29 09:19:30|4304.17|4304.17|4303.55|4303.55|4304.17|4304.17|4303.55|4303.55|0
1632907180000|2021-09-29 09:19:40|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|0
1632907190000|2021-09-29 09:19:50|4304|4304|4303.96|4303.96|4304|4304|4303.96|4303.96|0
1632907200000|2021-09-29 09:20:00|4304.26|4304.26|4304.26|4304.26|4304.56|4304.56|4304.26|4304.26|0
1632907210000|2021-09-29 09:20:10|4304.41|4304.41|4305.74|4305.74|4305.74|4305.74|4304.41|4304.41|0
1632907220000|2021-09-29 09:20:20|4305.91|4305.91|4305.96|4305.96|4305.96|4305.96|4305.91|4305.91|0
1632907230000|2021-09-29 09:20:30|4305.91|4305.91|4305.94|4305.94|4306|4306|4305.91|4305.91|0
1632907240000|2021-09-29 09:20:40|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|0
1632907250000|2021-09-29 09:20:50|4306.18|4306.18|4306.03|4306.03|4306.18|4306.18|4306.03|4306.03|0
1632907260000|2021-09-29 09:21:00|4306.09|4306.09|4305.37|4305.37|4306.09|4306.09|4305.37|4305.37|0
1632907270000|2021-09-29 09:21:10|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|0
1632907280000|2021-09-29 09:21:20|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|0
1632907300000|2021-09-29 09:21:40|4304.76|4304.76|4305.67|4305.67|4305.67|4305.67|4304.76|4304.76|0
1632907310000|2021-09-29 09:21:50|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|0
1632907320000|2021-09-29 09:22:00|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|0
1632907330000|2021-09-29 09:22:10|4306.27|4306.27|4306.57|4306.57|4306.57|4306.57|4306.27|4306.27|0
1632907350000|2021-09-29 09:22:30|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|0
1632907370000|2021-09-29 09:22:50|4306.29|4306.29|4306.24|4306.24|4306.6|4306.6|4306.24|4306.24|0
1632907380000|2021-09-29 09:23:00|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|0
1632907390000|2021-09-29 09:23:10|4306.44|4306.44|4306.31|4306.31|4306.44|4306.44|4306.31|4306.31|0
1632907410000|2021-09-29 09:23:30|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|0
1632907420000|2021-09-29 09:23:40|4306.7|4306.7|4306.6|4306.6|4306.9|4306.9|4306.6|4306.6|0
1632907440000|2021-09-29 09:24:00|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|0
1632907450000|2021-09-29 09:24:10|4307.2|4307.2|4306.6|4306.6|4307.2|4307.2|4306.6|4306.6|0
1632907460000|2021-09-29 09:24:20|4306.51|4306.51|4306.47|4306.47|4306.51|4306.51|4306.47|4306.47|0
1632907470000|2021-09-29 09:24:30|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|0
1632907500000|2021-09-29 09:25:00|4306.41|4306.41|4307|4307|4307.13|4307.13|4306.41|4306.41|0
1632907520000|2021-09-29 09:25:20|4307.03|4307.03|4307.05|4307.05|4307.05|4307.05|4307.03|4307.03|0
1632907530000|2021-09-29 09:25:30|4307.22|4307.22|4307.16|4307.16|4307.22|4307.22|4307.16|4307.16|0
1632907540000|2021-09-29 09:25:40|4307.19|4307.19|4307.26|4307.26|4307.26|4307.26|4307.19|4307.19|0
1632907550000|2021-09-29 09:25:50|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|0
1632907560000|2021-09-29 09:26:00|4307.22|4307.22|4307.11|4307.11|4307.22|4307.22|4307.11|4307.11|0
1632907570000|2021-09-29 09:26:10|4307.26|4307.26|4307.4|4307.4|4307.4|4307.4|4307.26|4307.26|0
1632907590000|2021-09-29 09:26:30|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|0
1632907600000|2021-09-29 09:26:40|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|0
1632907620000|2021-09-29 09:27:00|4307.43|4307.43|4307.73|4307.73|4307.73|4307.73|4307.43|4307.43|0
1632907650000|2021-09-29 09:27:30|4307.88|4307.88|4307.97|4307.97|4307.97|4307.97|4307.88|4307.88|0
1632907670000|2021-09-29 09:27:50|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|0
1632907690000|2021-09-29 09:28:10|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|0
1632907700000|2021-09-29 09:28:20|4308.73|4308.73|4308.81|4308.81|4309.11|4309.11|4308.73|4308.73|0
1632907710000|2021-09-29 09:28:30|4309.11|4309.11|4308.57|4308.57|4309.11|4309.11|4308.51|4308.51|0
1632907730000|2021-09-29 09:28:50|4308.27|4308.27|4307.26|4307.26|4308.27|4308.27|4307.26|4307.26|0
1632907740000|2021-09-29 09:29:00|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|0
1632907760000|2021-09-29 09:29:20|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|0
1632907770000|2021-09-29 09:29:30|4307.51|4307.51|4306.91|4306.91|4307.51|4307.51|4306.91|4306.91|0
1632907780000|2021-09-29 09:29:40|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|0
1632907790000|2021-09-29 09:29:50|4307.1|4307.1|4307.26|4307.26|4307.26|4307.26|4307.1|4307.1|0
1632907800000|2021-09-29 09:30:00|4306.65|4306.65|4306.96|4306.96|4307.26|4307.26|4306.65|4306.65|0
1632907820000|2021-09-29 09:30:20|4306.85|4306.85|4306.7|4306.7|4306.85|4306.85|4306.7|4306.7|0
1632907830000|2021-09-29 09:30:30|4306.65|4306.65|4307.1|4307.1|4307.1|4307.1|4306.65|4306.65|0
1632907840000|2021-09-29 09:30:40|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|0
1632907850000|2021-09-29 09:30:50|4307.07|4307.07|4306.89|4306.89|4307.11|4307.11|4306.89|4306.89|0
1632907860000|2021-09-29 09:31:00|4306.83|4306.83|4307.32|4307.32|4307.32|4307.32|4306.83|4306.83|0
1632907900000|2021-09-29 09:31:40|4307.3|4307.3|4307.44|4307.44|4307.44|4307.44|4307|4307|0
1632907940000|2021-09-29 09:32:20|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|0
1632907970000|2021-09-29 09:32:50|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|0
1632907990000|2021-09-29 09:33:10|4307.42|4307.42|4307.39|4307.39|4307.42|4307.42|4307.37|4307.37|0
1632908000000|2021-09-29 09:33:20|4307.37|4307.37|4307.45|4307.45|4307.45|4307.45|4307.37|4307.37|0
1632908020000|2021-09-29 09:33:40|4307.15|4307.15|4306.77|4306.77|4307.15|4307.15|4306.77|4306.77|0
1632908030000|2021-09-29 09:33:50|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|0
1632908040000|2021-09-29 09:34:00|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|0
1632908050000|2021-09-29 09:34:10|4308.17|4308.17|4309.1|4309.1|4309.1|4309.1|4308.17|4308.17|0
1632908060000|2021-09-29 09:34:20|4309.4|4309.4|4309.7|4309.7|4309.7|4309.7|4309.4|4309.4|0
1632908070000|2021-09-29 09:34:30|4309.99|4309.99|4310.05|4310.05|4310.05|4310.05|4309.99|4309.99|0
1632908080000|2021-09-29 09:34:40|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|0
1632908100000|2021-09-29 09:35:00|4311.01|4311.01|4311.01|4311.01|4311.31|4311.31|4311.01|4311.01|0
1632908110000|2021-09-29 09:35:10|4311.62|4311.62|4312.07|4312.07|4312.22|4312.22|4311.62|4311.62|0
1632908120000|2021-09-29 09:35:20|4312.37|4312.37|4312.51|4312.51|4312.51|4312.51|4312.37|4312.37|0
1632908140000|2021-09-29 09:35:40|4312.21|4312.21|4312.07|4312.07|4312.21|4312.21|4312.07|4312.07|0
1632908150000|2021-09-29 09:35:50|4311.98|4311.98|4310.6|4310.6|4311.98|4311.98|4310.48|4310.48|0
1632908160000|2021-09-29 09:36:00|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|0
1632908170000|2021-09-29 09:36:10|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|0
1632908180000|2021-09-29 09:36:20|4309.7|4309.7|4309.1|4309.1|4309.7|4309.7|4309.1|4309.1|0
1632908190000|2021-09-29 09:36:30|4309.27|4309.27|4309.18|4309.18|4309.27|4309.27|4309.18|4309.18|0
1632908210000|2021-09-29 09:36:50|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|0
1632908230000|2021-09-29 09:37:10|4309.06|4309.06|4308.63|4308.63|4309.06|4309.06|4308.63|4308.63|0
1632908240000|2021-09-29 09:37:20|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|0
1632908250000|2021-09-29 09:37:30|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|0
1632908270000|2021-09-29 09:37:50|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|0
1632908290000|2021-09-29 09:38:10|4308.07|4308.07|4307.92|4307.92|4308.07|4308.07|4307.92|4307.92|0
1632908300000|2021-09-29 09:38:20|4307.85|4307.85|4307.7|4307.7|4308.15|4308.15|4307.7|4307.7|0
1632908310000|2021-09-29 09:38:30|4307.85|4307.85|4307.94|4307.94|4307.94|4307.94|4307.85|4307.85|0
1632908320000|2021-09-29 09:38:40|4308.05|4308.05|4308.75|4308.75|4308.75|4308.75|4308|4308|0
1632908330000|2021-09-29 09:38:50|4309.36|4309.36|4310.16|4310.16|4310.16|4310.16|4309.36|4309.36|0
1632908340000|2021-09-29 09:39:00|4310.24|4310.24|4310.55|4310.55|4310.55|4310.55|4310.24|4310.24|0
1632908350000|2021-09-29 09:39:10|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|0
1632908360000|2021-09-29 09:39:20|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|0
1632908410000|2021-09-29 09:40:10|4309.77|4309.77|4309.62|4309.62|4309.77|4309.77|4309.62|4309.62|0
1632908420000|2021-09-29 09:40:20|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|0
1632908430000|2021-09-29 09:40:30|4309.48|4309.48|4309.57|4309.57|4309.57|4309.57|4309.39|4309.39|0
1632908450000|2021-09-29 09:40:50|4309.27|4309.27|4309.27|4309.27|4309.27|4309.27|4309.27|4309.27|0
1632908460000|2021-09-29 09:41:00|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|0
1632908470000|2021-09-29 09:41:10|4309.12|4309.12|4309.1|4309.1|4309.12|4309.12|4308.79|4308.79|0
1632908480000|2021-09-29 09:41:20|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1632908490000|2021-09-29 09:41:30|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|0
1632908520000|2021-09-29 09:42:00|4309.91|4309.91|4309.83|4309.83|4309.91|4309.91|4309.61|4309.61|0
1632908530000|2021-09-29 09:42:10|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|0
1632908540000|2021-09-29 09:42:20|4310.11|4310.11|4311.01|4311.01|4311.01|4311.01|4310.11|4310.11|0
1632908550000|2021-09-29 09:42:30|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|0
1632908560000|2021-09-29 09:42:40|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1632908580000|2021-09-29 09:43:00|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|0
1632908590000|2021-09-29 09:43:10|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|0
1632908600000|2021-09-29 09:43:20|4311.58|4311.58|4311.31|4311.31|4311.66|4311.66|4311.31|4311.31|0
1632908610000|2021-09-29 09:43:30|4311.46|4311.46|4311.41|4311.41|4311.46|4311.46|4311.41|4311.41|0
1632908620000|2021-09-29 09:43:40|4312.01|4312.01|4312.07|4312.07|4312.07|4312.07|4312.01|4312.01|0
1632908630000|2021-09-29 09:43:50|4311.76|4311.76|4311.72|4311.72|4311.76|4311.76|4311.72|4311.72|0
1632908640000|2021-09-29 09:44:00|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|0
1632908650000|2021-09-29 09:44:10|4311.72|4311.72|4311.72|4311.72|4311.72|4311.72|4311.72|4311.72|0
1632908700000|2021-09-29 09:45:00|4311.8|4311.8|4311.84|4311.84|4311.84|4311.84|4311.8|4311.8|0
1632908710000|2021-09-29 09:45:10|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|0
1632908730000|2021-09-29 09:45:30|4311.87|4311.87|4311.27|4311.27|4311.87|4311.87|4311.27|4311.27|0
1632908740000|2021-09-29 09:45:40|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|0
1632908750000|2021-09-29 09:45:50|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|0
1632908760000|2021-09-29 09:46:00|4311.04|4311.04|4310.89|4310.89|4311.04|4311.04|4310.89|4310.89|0
1632908770000|2021-09-29 09:46:10|4310.94|4310.94|4310.95|4310.95|4310.99|4310.99|4310.89|4310.89|0
1632908780000|2021-09-29 09:46:20|4310.04|4310.04|4310.2|4310.2|4310.2|4310.2|4310.04|4310.04|0
1632908810000|2021-09-29 09:46:50|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|0
1632908820000|2021-09-29 09:47:00|4309.55|4309.55|4309.25|4309.25|4309.55|4309.55|4309.25|4309.25|0
1632908840000|2021-09-29 09:47:20|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|0
1632908850000|2021-09-29 09:47:30|4309.34|4309.34|4310.3|4310.3|4310.9|4310.9|4309.34|4309.34|0
1632908890000|2021-09-29 09:48:10|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|0
1632908900000|2021-09-29 09:48:20|4310.11|4310.11|4310.41|4310.41|4310.41|4310.41|4310.11|4310.11|0
1632908920000|2021-09-29 09:48:40|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|0
1632908960000|2021-09-29 09:49:20|4310.76|4310.76|4310.31|4310.31|4310.76|4310.76|4310.31|4310.31|0
1632908970000|2021-09-29 09:49:30|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|0
1632908980000|2021-09-29 09:49:40|4309.79|4309.79|4310.12|4310.12|4310.12|4310.12|4309.62|4309.62|0
1632908990000|2021-09-29 09:49:50|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|0
1632909000000|2021-09-29 09:50:00|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|0
1632909010000|2021-09-29 09:50:10|4310.86|4310.86|4311.01|4311.01|4311.01|4311.01|4310.86|4310.86|0
1632909020000|2021-09-29 09:50:20|4311.31|4311.31|4310.26|4310.26|4311.31|4311.31|4310.26|4310.26|0
1632909040000|2021-09-29 09:50:40|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|0
1632909050000|2021-09-29 09:50:50|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|0
1632909060000|2021-09-29 09:51:00|4310.53|4310.53|4311.47|4311.47|4311.47|4311.47|4310.47|4310.47|0
1632909070000|2021-09-29 09:51:10|4312.07|4312.07|4311.77|4311.77|4312.07|4312.07|4311.77|4311.77|0
1632909100000|2021-09-29 09:51:40|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|0
1632909130000|2021-09-29 09:52:10|4311.56|4311.56|4311.4|4311.4|4311.56|4311.56|4311.25|4311.25|0
1632909170000|2021-09-29 09:52:50|4311.25|4311.25|4310.36|4310.36|4311.25|4311.25|4310.36|4310.36|0
1632909180000|2021-09-29 09:53:00|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|0
1632909190000|2021-09-29 09:53:10|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|0
1632909210000|2021-09-29 09:53:30|4310.75|4310.75|4310.61|4310.61|4310.75|4310.75|4310.61|4310.61|0
1632909220000|2021-09-29 09:53:40|4310.69|4310.69|4310.09|4310.09|4310.69|4310.69|4310.09|4310.09|0
1632909230000|2021-09-29 09:53:50|4309.95|4309.95|4309.8|4309.8|4309.95|4309.95|4309.8|4309.8|0
1632909240000|2021-09-29 09:54:00|4309.95|4309.95|4310.09|4310.09|4310.09|4310.09|4309.95|4309.95|0
1632909300000|2021-09-29 09:55:00|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|0
1632909310000|2021-09-29 09:55:10|4309.2|4309.2|4308.28|4308.28|4309.2|4309.2|4308.28|4308.28|0
1632909320000|2021-09-29 09:55:20|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|0
1632909340000|2021-09-29 09:55:40|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|0
1632909350000|2021-09-29 09:55:50|4308.3|4308.3|4308.75|4308.75|4308.75|4308.75|4308.3|4308.3|0
1632909380000|2021-09-29 09:56:20|4308.87|4308.87|4308.87|4308.87|4308.87|4308.87|4308.87|4308.87|0
1632909390000|2021-09-29 09:56:30|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1632909400000|2021-09-29 09:56:40|4309.16|4309.16|4309.16|4309.16|4309.46|4309.46|4309.16|4309.16|0
1632909420000|2021-09-29 09:57:00|4309.1|4309.1|4309.05|4309.05|4309.1|4309.1|4309.05|4309.05|0
1632909440000|2021-09-29 09:57:20|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|0
1632909450000|2021-09-29 09:57:30|4308.89|4308.89|4309.39|4309.39|4309.39|4309.39|4308.89|4308.89|0
1632909460000|2021-09-29 09:57:40|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|0
1632909480000|2021-09-29 09:58:00|4309.75|4309.75|4310.05|4310.05|4310.05|4310.05|4309.75|4309.75|0
1632909490000|2021-09-29 09:58:10|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|0
1632909500000|2021-09-29 09:58:20|4310.31|4310.31|4310.01|4310.01|4310.31|4310.31|4310.01|4310.01|0
1632909510000|2021-09-29 09:58:30|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|0
1632909520000|2021-09-29 09:58:40|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|0
1632909550000|2021-09-29 09:59:10|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|0
1632909570000|2021-09-29 09:59:30|4309.86|4309.86|4310.46|4310.46|4310.46|4310.46|4309.86|4309.86|0
1632909580000|2021-09-29 09:59:40|4311.06|4311.06|4310.92|4310.92|4311.51|4311.51|4310.92|4310.92|0
1632909590000|2021-09-29 09:59:50|4311.06|4311.06|4310.88|4310.88|4311.06|4311.06|4310.73|4310.73|0
1632909600000|2021-09-29 10:00:00|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|0
1632909630000|2021-09-29 10:00:30|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|0
1632909640000|2021-09-29 10:00:40|4311.82|4311.82|4311.82|4311.82|4311.97|4311.97|4311.82|4311.82|0
1632909650000|2021-09-29 10:00:50|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|0
1632909680000|2021-09-29 10:01:20|4311.61|4311.61|4310.62|4310.62|4311.61|4311.61|4310.62|4310.62|0
1632909690000|2021-09-29 10:01:30|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|0
1632909700000|2021-09-29 10:01:40|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1632909720000|2021-09-29 10:02:00|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|0
1632909730000|2021-09-29 10:02:10|4310.44|4310.44|4310.74|4310.74|4310.74|4310.74|4310.44|4310.44|0
1632909750000|2021-09-29 10:02:30|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1632909760000|2021-09-29 10:02:40|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|0
1632909770000|2021-09-29 10:02:50|4311.76|4311.76|4311.8|4311.8|4311.8|4311.8|4311.76|4311.76|0
1632909780000|2021-09-29 10:03:00|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|0
1632909790000|2021-09-29 10:03:10|4311.2|4311.2|4311.26|4311.26|4311.26|4311.26|4311.2|4311.2|0
1632909820000|2021-09-29 10:03:40|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|0
1632909840000|2021-09-29 10:04:00|4311.27|4311.27|4311.31|4311.31|4311.31|4311.31|4311.27|4311.27|0
1632909870000|2021-09-29 10:04:30|4311.23|4311.23|4311.26|4311.26|4311.26|4311.26|4311.23|4311.23|0
1632909880000|2021-09-29 10:04:40|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|0
1632909890000|2021-09-29 10:04:50|4310.96|4310.96|4310.87|4310.87|4311.02|4311.02|4310.87|4310.87|0
1632909900000|2021-09-29 10:05:00|4310.27|4310.27|4310.56|4310.56|4310.56|4310.56|4310.27|4310.27|0
1632909910000|2021-09-29 10:05:10|4310.26|4310.26|4310.08|4310.08|4310.26|4310.26|4310.08|4310.08|0
1632909950000|2021-09-29 10:05:50|4310.26|4310.26|4309.96|4309.96|4310.26|4310.26|4309.96|4309.96|0
1632909980000|2021-09-29 10:06:20|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|0
1632910060000|2021-09-29 10:07:40|4310.41|4310.41|4310.11|4310.11|4310.41|4310.41|4310.11|4310.11|0
1632910080000|2021-09-29 10:08:00|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|0
1632910090000|2021-09-29 10:08:10|4310.11|4310.11|4310.72|4310.72|4310.72|4310.72|4310.11|4310.11|0
1632910100000|2021-09-29 10:08:20|4310.8|4310.8|4310.88|4310.88|4310.92|4310.92|4310.8|4310.8|0
1632910130000|2021-09-29 10:08:50|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|0
1632910140000|2021-09-29 10:09:00|4310.75|4310.75|4310.57|4310.57|4310.87|4310.87|4310.57|4310.57|0
1632910150000|2021-09-29 10:09:10|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4309.97|4309.97|0
1632910170000|2021-09-29 10:09:30|4310.12|4310.12|4310.27|4310.27|4310.27|4310.27|4310.12|4310.12|0
1632910180000|2021-09-29 10:09:40|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|0
1632910190000|2021-09-29 10:09:50|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|0
1632910200000|2021-09-29 10:10:00|4310.37|4310.37|4310.58|4310.58|4310.58|4310.58|4310.28|4310.28|0
1632910210000|2021-09-29 10:10:10|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|0
1632910220000|2021-09-29 10:10:20|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|0
1632910240000|2021-09-29 10:10:40|4310.06|4310.06|4310.21|4310.21|4310.21|4310.21|4310.06|4310.06|0
1632910250000|2021-09-29 10:10:50|4309.91|4309.91|4309.61|4309.61|4309.91|4309.91|4309.61|4309.61|0
1632910270000|2021-09-29 10:11:10|4309.31|4309.31|4309.31|4309.31|4309.61|4309.61|4309.31|4309.31|0
1632910280000|2021-09-29 10:11:20|4309.22|4309.22|4310.21|4310.21|4310.21|4310.21|4309.22|4309.22|0
1632910290000|2021-09-29 10:11:30|4310.24|4310.24|4310.54|4310.54|4310.84|4310.84|4310.24|4310.24|0
1632910320000|2021-09-29 10:12:00|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|0
1632910330000|2021-09-29 10:12:10|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.24|4310.24|0
1632910340000|2021-09-29 10:12:20|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|0
1632910350000|2021-09-29 10:12:30|4310.84|4310.84|4311.19|4311.19|4311.19|4311.19|4310.84|4310.84|0
1632910360000|2021-09-29 10:12:40|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|0
1632910370000|2021-09-29 10:12:50|4310.24|4310.24|4309.85|4309.85|4310.24|4310.24|4309.85|4309.85|0
1632910390000|2021-09-29 10:13:10|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|0
1632910400000|2021-09-29 10:13:20|4310|4310|4310|4310|4310|4310|4310|4310|0
1632910410000|2021-09-29 10:13:30|4309.85|4309.85|4309.55|4309.55|4309.85|4309.85|4309.55|4309.55|0
1632910420000|2021-09-29 10:13:40|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|0
1632910460000|2021-09-29 10:14:20|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|0
1632910480000|2021-09-29 10:14:40|4309.49|4309.49|4309.21|4309.21|4309.49|4309.49|4309.21|4309.21|0
1632910490000|2021-09-29 10:14:50|4309.32|4309.32|4309.32|4309.32|4309.32|4309.32|4309.32|4309.32|0
1632910500000|2021-09-29 10:15:00|4309.02|4309.02|4309.07|4309.07|4309.07|4309.07|4309.02|4309.02|0
1632910520000|2021-09-29 10:15:20|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1632910530000|2021-09-29 10:15:30|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|0
1632910570000|2021-09-29 10:16:10|4309.01|4309.01|4309.01|4309.01|4309.03|4309.03|4309.01|4309.01|0
1632910580000|2021-09-29 10:16:20|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|0
1632910590000|2021-09-29 10:16:30|4309.12|4309.12|4309.12|4309.12|4309.12|4309.12|4309.12|4309.12|0
1632910600000|2021-09-29 10:16:40|4308.21|4308.21|4307.91|4307.91|4308.21|4308.21|4307.91|4307.91|0
1632910620000|2021-09-29 10:17:00|4307.75|4307.75|4307.56|4307.56|4307.75|4307.75|4307.56|4307.56|0
1632910640000|2021-09-29 10:17:20|4307.26|4307.26|4307.56|4307.56|4307.56|4307.56|4307.26|4307.26|0
1632910660000|2021-09-29 10:17:40|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|0
1632910680000|2021-09-29 10:18:00|4307.13|4307.13|4308.28|4308.28|4308.28|4308.28|4307.09|4307.09|0
1632910690000|2021-09-29 10:18:10|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|0
1632910710000|2021-09-29 10:18:30|4308.37|4308.37|4308.37|4308.37|4308.4|4308.4|4308.37|4308.37|0
1632910720000|2021-09-29 10:18:40|4308.23|4308.23|4308.37|4308.37|4308.37|4308.37|4308.23|4308.23|0
1632910730000|2021-09-29 10:18:50|4308.52|4308.52|4308.5|4308.5|4308.73|4308.73|4308.5|4308.5|0
1632910740000|2021-09-29 10:19:00|4308.54|4308.54|4308.29|4308.29|4308.54|4308.54|4308.18|4308.18|0
1632910750000|2021-09-29 10:19:10|4308|4308|4308.09|4308.09|4308.09|4308.09|4307.94|4307.94|0
1632910760000|2021-09-29 10:19:20|4308.39|4308.39|4308.14|4308.14|4308.62|4308.62|4308.14|4308.14|0
1632910770000|2021-09-29 10:19:30|4307.84|4307.84|4307.89|4307.89|4307.89|4307.89|4307.79|4307.79|0
1632910790000|2021-09-29 10:19:50|4307.97|4307.97|4307.95|4307.95|4307.97|4307.97|4307.95|4307.95|0
1632910800000|2021-09-29 10:20:00|4308|4308|4307.85|4307.85|4308|4308|4307.85|4307.85|0
1632910810000|2021-09-29 10:20:10|4307.94|4307.94|4308.64|4308.64|4308.64|4308.64|4307.94|4307.94|0
1632910830000|2021-09-29 10:20:30|4309.08|4309.08|4309.38|4309.38|4309.38|4309.38|4309.08|4309.08|0
1632910850000|2021-09-29 10:20:50|4309.68|4309.68|4309.09|4309.09|4309.68|4309.68|4309.09|4309.09|0
1632910860000|2021-09-29 10:21:00|4309.03|4309.03|4309.33|4309.33|4309.33|4309.33|4309.03|4309.03|0
1632910890000|2021-09-29 10:21:30|4309.24|4309.24|4309.21|4309.21|4309.24|4309.24|4309.21|4309.21|0
1632910930000|2021-09-29 10:22:10|4309.51|4309.51|4309.96|4309.96|4309.96|4309.96|4309.51|4309.51|0
1632910940000|2021-09-29 10:22:20|4310.27|4310.27|4310.12|4310.12|4310.27|4310.27|4310.12|4310.12|0
1632910950000|2021-09-29 10:22:30|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|0
1632910970000|2021-09-29 10:22:50|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|0
1632910990000|2021-09-29 10:23:10|4309.82|4309.82|4309.76|4309.76|4309.82|4309.82|4309.76|4309.76|0
1632911000000|2021-09-29 10:23:20|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1632911010000|2021-09-29 10:23:30|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|0
1632911070000|2021-09-29 10:24:30|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|0
1632911090000|2021-09-29 10:24:50|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1632911110000|2021-09-29 10:25:10|4308.97|4308.97|4307.57|4307.57|4308.97|4308.97|4307.57|4307.57|0
1632911120000|2021-09-29 10:25:20|4307.33|4307.33|4307.32|4307.32|4307.38|4307.38|4307.11|4307.11|0
1632911130000|2021-09-29 10:25:30|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|0
1632911140000|2021-09-29 10:25:40|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|0
1632911150000|2021-09-29 10:25:50|4307.28|4307.28|4307.4|4307.4|4307.4|4307.4|4307.23|4307.23|0
1632911160000|2021-09-29 10:26:00|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|0
1632911180000|2021-09-29 10:26:20|4307.66|4307.66|4307.61|4307.61|4307.66|4307.66|4307.61|4307.61|0
1632911190000|2021-09-29 10:26:30|4307.63|4307.63|4307.66|4307.66|4307.66|4307.66|4307.63|4307.63|0
1632911200000|2021-09-29 10:26:40|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|0
1632911250000|2021-09-29 10:27:30|4307.45|4307.45|4307.15|4307.15|4307.45|4307.45|4307.15|4307.15|0
1632911260000|2021-09-29 10:27:40|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|0
1632911270000|2021-09-29 10:27:50|4306.8|4306.8|4306.95|4306.95|4306.95|4306.95|4306.8|4306.8|0
1632911290000|2021-09-29 10:28:10|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|0
1632911300000|2021-09-29 10:28:20|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|0
1632911310000|2021-09-29 10:28:30|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|0
1632911350000|2021-09-29 10:29:10|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|0
1632911360000|2021-09-29 10:29:20|4306.68|4306.68|4307.13|4307.13|4307.13|4307.13|4306.68|4306.68|0
1632911380000|2021-09-29 10:29:40|4307.08|4307.08|4307.13|4307.13|4307.13|4307.13|4307.08|4307.08|0
1632911390000|2021-09-29 10:29:50|4306.68|4306.68|4306.72|4306.72|4306.72|4306.72|4306.68|4306.68|0
1632911400000|2021-09-29 10:30:00|4306.42|4306.42|4306.76|4306.76|4306.76|4306.76|4306.42|4306.42|0
1632911410000|2021-09-29 10:30:10|4307.36|4307.36|4307.25|4307.25|4307.36|4307.36|4307.25|4307.25|0
1632911420000|2021-09-29 10:30:20|4307.16|4307.16|4306.71|4306.71|4307.16|4307.16|4306.71|4306.71|0
1632911430000|2021-09-29 10:30:30|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|0
1632911440000|2021-09-29 10:30:40|4306.97|4306.97|4306.78|4306.78|4306.97|4306.97|4306.78|4306.78|0
1632911450000|2021-09-29 10:30:50|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|0
1632911460000|2021-09-29 10:31:00|4306.67|4306.67|4306.37|4306.37|4306.67|4306.67|4306.37|4306.37|0
1632911480000|2021-09-29 10:31:20|4306.34|4306.34|4306.3|4306.3|4306.34|4306.34|4306.3|4306.3|0
1632911510000|2021-09-29 10:31:50|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|0
1632911520000|2021-09-29 10:32:00|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|4306.16|4306.16|0
1632911540000|2021-09-29 10:32:20|4306.83|4306.83|4306.38|4306.38|4306.83|4306.83|4306.38|4306.38|0
1632911570000|2021-09-29 10:32:50|4305.78|4305.78|4304.41|4304.41|4305.78|4305.78|4304.41|4304.41|0
1632911580000|2021-09-29 10:33:00|4303.96|4303.96|4303.82|4303.82|4303.96|4303.96|4303.82|4303.82|0
1632911590000|2021-09-29 10:33:10|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|0
1632911600000|2021-09-29 10:33:20|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|0
1632911610000|2021-09-29 10:33:30|4303.27|4303.27|4303|4303|4303.29|4303.29|4303|4303|0
1632911620000|2021-09-29 10:33:40|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|0
1632911630000|2021-09-29 10:33:50|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|0
1632911640000|2021-09-29 10:34:00|4302.75|4302.75|4303.02|4303.02|4303.08|4303.08|4302.48|4302.48|0
1632911650000|2021-09-29 10:34:10|4303.07|4303.07|4302.62|4302.62|4303.07|4303.07|4302.62|4302.62|0
1632911660000|2021-09-29 10:34:20|4302.67|4302.67|4302.75|4302.75|4302.75|4302.75|4302.67|4302.67|0
1632911670000|2021-09-29 10:34:30|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|0
1632911680000|2021-09-29 10:34:40|4302.91|4302.91|4303.15|4303.15|4303.15|4303.15|4302.91|4302.91|0
1632911690000|2021-09-29 10:34:50|4303.45|4303.45|4303.3|4303.3|4303.45|4303.45|4303.3|4303.3|0
1632911700000|2021-09-29 10:35:00|4303.34|4303.34|4303.36|4303.36|4303.36|4303.36|4303.34|4303.34|0
1632911710000|2021-09-29 10:35:10|4303.06|4303.06|4303|4303|4303.06|4303.06|4303|4303|0
1632911750000|2021-09-29 10:35:50|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|0
1632911760000|2021-09-29 10:36:00|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|0
1632911780000|2021-09-29 10:36:20|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|0
1632911810000|2021-09-29 10:36:50|4302.41|4302.41|4302.26|4302.26|4302.41|4302.41|4302.26|4302.26|0
1632911820000|2021-09-29 10:37:00|4301.35|4301.35|4301.76|4301.76|4301.76|4301.76|4301.31|4301.31|0
1632911850000|2021-09-29 10:37:30|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|0
1632911860000|2021-09-29 10:37:40|4301.78|4301.78|4301.76|4301.76|4301.84|4301.84|4301.76|4301.76|0
1632911870000|2021-09-29 10:37:50|4301.67|4301.67|4301.86|4301.86|4301.86|4301.86|4301.55|4301.55|0
1632911900000|2021-09-29 10:38:20|4302|4302|4302.31|4302.31|4302.31|4302.31|4302|4302|0
1632911910000|2021-09-29 10:38:30|4302.36|4302.36|4302.36|4302.36|4302.36|4302.36|4302.36|4302.36|0
1632911930000|2021-09-29 10:38:50|4302.86|4302.86|4303.44|4303.44|4303.44|4303.44|4302.86|4302.86|0
1632911950000|2021-09-29 10:39:10|4302.83|4302.83|4302.53|4302.53|4302.83|4302.83|4302.53|4302.53|0
1632911960000|2021-09-29 10:39:20|4302.62|4302.62|4302.62|4302.62|4302.92|4302.92|4302.62|4302.62|0
1632911970000|2021-09-29 10:39:30|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|0
1632911980000|2021-09-29 10:39:40|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|0
1632911990000|2021-09-29 10:39:50|4303.61|4303.61|4303.61|4303.61|4303.61|4303.61|4303.61|4303.61|0
1632912000000|2021-09-29 10:40:00|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|0
1632912020000|2021-09-29 10:40:20|4303.43|4303.43|4303.64|4303.64|4303.64|4303.64|4303.43|4303.43|0
1632912040000|2021-09-29 10:40:40|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|0
1632912050000|2021-09-29 10:40:50|4303.57|4303.57|4303.64|4303.64|4303.64|4303.64|4303.57|4303.57|0
1632912080000|2021-09-29 10:41:20|4303.6|4303.6|4305.7|4305.7|4305.7|4305.7|4303.6|4303.6|0
1632912090000|2021-09-29 10:41:30|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|0
1632912120000|2021-09-29 10:42:00|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|0
1632912130000|2021-09-29 10:42:10|4305.59|4305.59|4305.29|4305.29|4305.59|4305.59|4305.29|4305.29|0
1632912140000|2021-09-29 10:42:20|4304.69|4304.69|4304.99|4304.99|4304.99|4304.99|4304.69|4304.69|0
1632912150000|2021-09-29 10:42:30|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|0
1632912170000|2021-09-29 10:42:50|4305.08|4305.08|4305.38|4305.38|4305.38|4305.38|4305.08|4305.08|0
1632912180000|2021-09-29 10:43:00|4305.4|4305.4|4306.01|4306.01|4306.01|4306.01|4305.4|4305.4|0
1632912200000|2021-09-29 10:43:20|4306.31|4306.31|4306.6|4306.6|4306.6|4306.6|4306.31|4306.31|0
1632912220000|2021-09-29 10:43:40|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|0
1632912240000|2021-09-29 10:44:00|4307.21|4307.21|4306.85|4306.85|4307.21|4307.21|4306.85|4306.85|0
1632912250000|2021-09-29 10:44:10|4306.55|4306.55|4306.25|4306.25|4306.55|4306.55|4306.25|4306.25|0
1632912260000|2021-09-29 10:44:20|4305.59|4305.59|4305.33|4305.33|4305.59|4305.59|4305.33|4305.33|0
1632912290000|2021-09-29 10:44:50|4305.26|4305.26|4305.2|4305.2|4305.26|4305.26|4305.12|4305.12|0
1632912360000|2021-09-29 10:46:00|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|0
1632912380000|2021-09-29 10:46:20|4305.2|4305.2|4304.9|4304.9|4305.2|4305.2|4304.9|4304.9|0
1632912390000|2021-09-29 10:46:30|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|0
1632912400000|2021-09-29 10:46:40|4304.96|4304.96|4305.04|4305.04|4305.04|4305.04|4304.96|4304.96|0
1632912410000|2021-09-29 10:46:50|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|0
1632912420000|2021-09-29 10:47:00|4305.04|4305.04|4305.64|4305.64|4305.64|4305.64|4305.04|4305.04|0
1632912430000|2021-09-29 10:47:10|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|0
1632912460000|2021-09-29 10:47:40|4305.49|4305.49|4305.34|4305.34|4305.49|4305.49|4305.34|4305.34|0
1632912480000|2021-09-29 10:48:00|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|0
1632912490000|2021-09-29 10:48:10|4305.31|4305.31|4305.55|4305.55|4305.55|4305.55|4305.25|4305.25|0
1632912500000|2021-09-29 10:48:20|4305.6|4305.6|4305.9|4305.9|4305.9|4305.9|4305.6|4305.6|0
1632912510000|2021-09-29 10:48:30|4306.5|4306.5|4306.65|4306.65|4306.65|4306.65|4306.5|4306.5|0
1632912520000|2021-09-29 10:48:40|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|0
1632912530000|2021-09-29 10:48:50|4306.05|4306.05|4305.75|4305.75|4306.07|4306.07|4305.75|4305.75|0
1632912540000|2021-09-29 10:49:00|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|0
1632912550000|2021-09-29 10:49:10|4306.03|4306.03|4306.18|4306.18|4306.18|4306.18|4306.03|4306.03|0
1632912560000|2021-09-29 10:49:20|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|0
1632912590000|2021-09-29 10:49:50|4306.5|4306.5|4306.8|4306.8|4306.8|4306.8|4306.5|4306.5|0
1632912600000|2021-09-29 10:50:00|4307.11|4307.11|4307.22|4307.22|4307.22|4307.22|4307.11|4307.11|0
1632912610000|2021-09-29 10:50:10|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|0
1632912670000|2021-09-29 10:51:10|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|0
1632912680000|2021-09-29 10:51:20|4307.24|4307.24|4307.33|4307.33|4307.33|4307.33|4307.24|4307.24|0
1632912690000|2021-09-29 10:51:30|4307.63|4307.63|4308.24|4308.24|4308.24|4308.24|4307.63|4307.63|0
1632912710000|2021-09-29 10:51:50|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|0
1632912720000|2021-09-29 10:52:00|4308.48|4308.48|4308.78|4308.78|4308.78|4308.78|4308.48|4308.48|0
1632912740000|2021-09-29 10:52:20|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|0
1632912750000|2021-09-29 10:52:30|4308.72|4308.72|4308.78|4308.78|4308.78|4308.78|4308.54|4308.54|0
1632912780000|2021-09-29 10:53:00|4308.66|4308.66|4309.08|4309.08|4309.08|4309.08|4308.66|4308.66|0
1632912790000|2021-09-29 10:53:10|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|0
1632912800000|2021-09-29 10:53:20|4308.62|4308.62|4308.47|4308.47|4308.62|4308.62|4308.47|4308.47|0
1632912840000|2021-09-29 10:54:00|4308.53|4308.53|4308.62|4308.62|4308.62|4308.62|4308.53|4308.53|0
1632912850000|2021-09-29 10:54:10|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|0
1632912860000|2021-09-29 10:54:20|4308.77|4308.77|4308.47|4308.47|4309.07|4309.07|4308.47|4308.47|0
1632912880000|2021-09-29 10:54:40|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|0
1632912890000|2021-09-29 10:54:50|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|0
1632912910000|2021-09-29 10:55:10|4308.29|4308.29|4307.44|4307.44|4308.29|4308.29|4307.44|4307.44|0
1632912920000|2021-09-29 10:55:20|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|0
1632912940000|2021-09-29 10:55:40|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|0
1632912960000|2021-09-29 10:56:00|4308.56|4308.56|4308.71|4308.71|4308.71|4308.71|4308.41|4308.41|0
1632912970000|2021-09-29 10:56:10|4308.41|4308.41|4308.44|4308.44|4308.44|4308.44|4308.24|4308.24|0
1632912980000|2021-09-29 10:56:20|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|0
1632912990000|2021-09-29 10:56:30|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|0
1632913000000|2021-09-29 10:56:40|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|0
1632913010000|2021-09-29 10:56:50|4307.33|4307.33|4307.23|4307.23|4307.33|4307.33|4307.18|4307.18|0
1632913020000|2021-09-29 10:57:00|4306.33|4306.33|4305.92|4305.92|4306.37|4306.37|4305.92|4305.92|0
1632913030000|2021-09-29 10:57:10|4305.9|4305.9|4305.63|4305.63|4305.9|4305.9|4305.63|4305.63|0
1632913040000|2021-09-29 10:57:20|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|0
1632913050000|2021-09-29 10:57:30|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|0
1632913090000|2021-09-29 10:58:10|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|0
1632913100000|2021-09-29 10:58:20|4305.02|4305.02|4304.86|4304.86|4305.16|4305.16|4304.86|4304.86|0
1632913110000|2021-09-29 10:58:30|4304.83|4304.83|4304.79|4304.79|4304.83|4304.83|4304.79|4304.79|0
1632913120000|2021-09-29 10:58:40|4304.32|4304.32|4304.23|4304.23|4304.32|4304.32|4304.17|4304.17|0
1632913150000|2021-09-29 10:59:10|4304.28|4304.28|4304.82|4304.82|4304.82|4304.82|4304.28|4304.28|0
1632913180000|2021-09-29 10:59:40|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|0
1632913190000|2021-09-29 10:59:50|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|0
1632913200000|2021-09-29 11:00:00|4304.68|4304.68|4304.98|4304.98|4304.98|4304.98|4304.68|4304.68|0
1632913210000|2021-09-29 11:00:10|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|0
1632913230000|2021-09-29 11:00:30|4304.76|4304.76|4304.67|4304.67|4304.82|4304.82|4304.67|4304.67|0
1632913240000|2021-09-29 11:00:40|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|0
1632913290000|2021-09-29 11:01:30|4304.87|4304.87|4304.96|4304.96|4304.96|4304.96|4304.87|4304.87|0
1632913310000|2021-09-29 11:01:50|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|0
1632913350000|2021-09-29 11:02:30|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|0
1632913360000|2021-09-29 11:02:40|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|0
1632913380000|2021-09-29 11:03:00|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|0
1632913410000|2021-09-29 11:03:30|4305.47|4305.47|4305.17|4305.17|4305.47|4305.47|4305.17|4305.17|0
1632913430000|2021-09-29 11:03:50|4305.47|4305.47|4305.77|4305.77|4305.77|4305.77|4305.47|4305.47|0
1632913440000|2021-09-29 11:04:00|4305.92|4305.92|4306.27|4306.27|4306.27|4306.27|4305.92|4305.92|0
1632913460000|2021-09-29 11:04:20|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|0
1632913480000|2021-09-29 11:04:40|4306.06|4306.06|4305.97|4305.97|4306.06|4306.06|4305.97|4305.97|0
1632913500000|2021-09-29 11:05:00|4306.27|4306.27|4307.11|4307.11|4307.11|4307.11|4306.27|4306.27|0
1632913520000|2021-09-29 11:05:20|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|0
1632913540000|2021-09-29 11:05:40|4306.41|4306.41|4306.43|4306.43|4306.43|4306.43|4306.41|4306.41|0
1632913550000|2021-09-29 11:05:50|4307.34|4307.34|4307.64|4307.64|4307.64|4307.64|4307.34|4307.34|0
1632913560000|2021-09-29 11:06:00|4307.94|4307.94|4308.24|4308.24|4308.24|4308.24|4307.94|4307.94|0
1632913580000|2021-09-29 11:06:20|4308.16|4308.16|4307.24|4307.24|4308.16|4308.16|4307.24|4307.24|0
1632913630000|2021-09-29 11:07:10|4307.17|4307.17|4307.62|4307.62|4307.77|4307.77|4307.17|4307.17|0
1632913640000|2021-09-29 11:07:20|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|0
1632913650000|2021-09-29 11:07:30|4307.27|4307.27|4307.31|4307.31|4307.35|4307.35|4307.27|4307.27|0
1632913660000|2021-09-29 11:07:40|4307.27|4307.27|4307.71|4307.71|4307.71|4307.71|4307.27|4307.27|0
1632913670000|2021-09-29 11:07:50|4307.67|4307.67|4306.99|4306.99|4307.67|4307.67|4306.99|4306.99|0
1632913680000|2021-09-29 11:08:00|4306.95|4306.95|4306.95|4306.95|4306.95|4306.95|4306.91|4306.91|0
1632913700000|2021-09-29 11:08:20|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|0
1632913710000|2021-09-29 11:08:30|4306.5|4306.5|4306.35|4306.35|4306.5|4306.5|4306.35|4306.35|0
1632913720000|2021-09-29 11:08:40|4306.39|4306.39|4306.47|4306.47|4306.47|4306.47|4306.39|4306.39|0
1632913730000|2021-09-29 11:08:50|4307.08|4307.08|4307.03|4307.03|4307.08|4307.08|4307.03|4307.03|0
1632913740000|2021-09-29 11:09:00|4306.97|4306.97|4307.03|4307.03|4307.03|4307.03|4306.97|4306.97|0
1632913750000|2021-09-29 11:09:10|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|0
1632913780000|2021-09-29 11:09:40|4307.28|4307.28|4307.34|4307.34|4307.34|4307.34|4307.28|4307.28|0
1632913790000|2021-09-29 11:09:50|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|0
1632913800000|2021-09-29 11:10:00|4307.43|4307.43|4307.33|4307.33|4307.43|4307.43|4307.33|4307.33|0
1632913810000|2021-09-29 11:10:10|4307.29|4307.29|4307.95|4307.95|4308.25|4308.25|4307.23|4307.23|0
1632913820000|2021-09-29 11:10:20|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|0
1632913840000|2021-09-29 11:10:40|4308.07|4308.07|4307.52|4307.52|4308.13|4308.13|4306.92|4306.92|0
1632913850000|2021-09-29 11:10:50|4306.91|4306.91|4306.62|4306.62|4306.91|4306.91|4306.62|4306.62|0
1632913860000|2021-09-29 11:11:00|4306.92|4306.92|4307.01|4307.01|4307.01|4307.01|4306.92|4306.92|0
1632913870000|2021-09-29 11:11:10|4307.31|4307.31|4307.13|4307.13|4307.31|4307.31|4307.01|4307.01|0
1632913890000|2021-09-29 11:11:30|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|0
1632913900000|2021-09-29 11:11:40|4306.87|4306.87|4306.87|4306.87|4307.17|4307.17|4306.87|4306.87|0
1632913930000|2021-09-29 11:12:10|4306.72|4306.72|4306.12|4306.12|4306.72|4306.72|4306.12|4306.12|0
1632913940000|2021-09-29 11:12:20|4305.82|4305.82|4306.12|4306.12|4306.12|4306.12|4305.82|4305.82|0
1632913950000|2021-09-29 11:12:30|4306.72|4306.72|4306.72|4306.72|4306.87|4306.87|4306.72|4306.72|0
1632913980000|2021-09-29 11:13:00|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|0
1632913990000|2021-09-29 11:13:10|4306.28|4306.28|4306.48|4306.48|4306.48|4306.48|4306.28|4306.28|0
1632914000000|2021-09-29 11:13:20|4306.54|4306.54|4306.54|4306.54|4306.59|4306.59|4306.54|4306.54|0
1632914020000|2021-09-29 11:13:40|4306.59|4306.59|4306.62|4306.62|4306.62|4306.62|4306.59|4306.59|0
1632914030000|2021-09-29 11:13:50|4306.47|4306.47|4305.87|4305.87|4306.47|4306.47|4305.87|4305.87|0
1632914070000|2021-09-29 11:14:30|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|0
1632914080000|2021-09-29 11:14:40|4305.93|4305.93|4306.25|4306.25|4306.25|4306.25|4305.93|4305.93|0
1632914100000|2021-09-29 11:15:00|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|0
1632914110000|2021-09-29 11:15:10|4306.42|4306.42|4306.54|4306.54|4306.54|4306.54|4306.42|4306.42|0
1632914120000|2021-09-29 11:15:20|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|0
1632914130000|2021-09-29 11:15:30|4306.46|4306.46|4306.4|4306.4|4306.46|4306.46|4306.4|4306.4|0
1632914140000|2021-09-29 11:15:40|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1632914160000|2021-09-29 11:16:00|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1632914170000|2021-09-29 11:16:10|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|0
1632914180000|2021-09-29 11:16:20|4305.29|4305.29|4305.57|4305.57|4305.59|4305.59|4305.29|4305.29|0
1632914200000|2021-09-29 11:16:40|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|0
1632914220000|2021-09-29 11:17:00|4305.61|4305.61|4305.67|4305.67|4305.73|4305.73|4305.61|4305.61|0
1632914230000|2021-09-29 11:17:10|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|0
1632914240000|2021-09-29 11:17:20|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|0
1632914250000|2021-09-29 11:17:30|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|0
1632914260000|2021-09-29 11:17:40|4305.13|4305.13|4305.22|4305.22|4305.22|4305.22|4305.13|4305.13|0
1632914280000|2021-09-29 11:18:00|4305.31|4305.31|4305.35|4305.35|4305.35|4305.35|4305.31|4305.31|0
1632914290000|2021-09-29 11:18:10|4305.44|4305.44|4304.39|4304.39|4305.44|4305.44|4304.39|4304.39|0
1632914320000|2021-09-29 11:18:40|4304.69|4304.69|4304.99|4304.99|4304.99|4304.99|4304.69|4304.69|0
1632914330000|2021-09-29 11:18:50|4305.14|4305.14|4305.44|4305.44|4305.44|4305.44|4305.14|4305.14|0
1632914340000|2021-09-29 11:19:00|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|0
1632914360000|2021-09-29 11:19:20|4305.53|4305.53|4306.13|4306.13|4306.13|4306.13|4305.53|4305.53|0
1632914370000|2021-09-29 11:19:30|4306.28|4306.28|4306.58|4306.58|4306.58|4306.58|4306.28|4306.28|0
1632914380000|2021-09-29 11:19:40|4306.52|4306.52|4306.43|4306.43|4306.52|4306.52|4306.43|4306.43|0
1632914390000|2021-09-29 11:19:50|4306.32|4306.32|4306.3|4306.3|4306.32|4306.32|4306.3|4306.3|0
1632914400000|2021-09-29 11:20:00|4305.99|4305.99|4306.14|4306.14|4306.14|4306.14|4305.99|4305.99|0
1632914410000|2021-09-29 11:20:10|4306.74|4306.74|4306.7|4306.7|4306.74|4306.74|4306.7|4306.7|0
1632914420000|2021-09-29 11:20:20|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|0
1632914430000|2021-09-29 11:20:30|4306.69|4306.69|4306.59|4306.59|4306.69|4306.69|4306.59|4306.59|0
1632914440000|2021-09-29 11:20:40|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|0
1632914450000|2021-09-29 11:20:50|4306.59|4306.59|4306.29|4306.29|4306.59|4306.59|4306.29|4306.29|0
1632914460000|2021-09-29 11:21:00|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|0
1632914470000|2021-09-29 11:21:10|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|0
1632914480000|2021-09-29 11:21:20|4305.84|4305.84|4305.7|4305.7|4305.84|4305.84|4305.7|4305.7|0
1632914510000|2021-09-29 11:21:50|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|0
1632914520000|2021-09-29 11:22:00|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|0
1632914530000|2021-09-29 11:22:10|4305.37|4305.37|4306.06|4306.06|4306.06|4306.06|4305.37|4305.37|0
1632914550000|2021-09-29 11:22:30|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|0
1632914570000|2021-09-29 11:22:50|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|0
1632914580000|2021-09-29 11:23:00|4306.36|4306.36|4306.57|4306.57|4306.61|4306.61|4306.32|4306.32|0
1632914590000|2021-09-29 11:23:10|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|0
1632914610000|2021-09-29 11:23:30|4306.51|4306.51|4305.9|4305.9|4306.51|4306.51|4305.9|4305.9|0
1632914620000|2021-09-29 11:23:40|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|0
1632914650000|2021-09-29 11:24:10|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|0
1632914660000|2021-09-29 11:24:20|4306.31|4306.31|4306.29|4306.29|4306.31|4306.31|4306.29|4306.29|0
1632914690000|2021-09-29 11:24:50|4306.14|4306.14|4306.29|4306.29|4306.29|4306.29|4306.14|4306.14|0
1632914700000|2021-09-29 11:25:00|4306.11|4306.11|4306.06|4306.06|4306.11|4306.11|4306.06|4306.06|0
1632914710000|2021-09-29 11:25:10|4306|4306|4305.94|4305.94|4306|4306|4305.94|4305.94|0
1632914720000|2021-09-29 11:25:20|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|0
1632914760000|2021-09-29 11:26:00|4305.91|4305.91|4305.97|4305.97|4305.97|4305.97|4305.91|4305.91|0
1632914770000|2021-09-29 11:26:10|4305.37|4305.37|4305.32|4305.32|4305.37|4305.37|4305.28|4305.28|0
1632914780000|2021-09-29 11:26:20|4305.47|4305.47|4305.49|4305.49|4305.49|4305.49|4305.47|4305.47|0
1632914810000|2021-09-29 11:26:50|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|0
1632914830000|2021-09-29 11:27:10|4304.98|4304.98|4305.28|4305.28|4305.28|4305.28|4304.98|4304.98|0
1632914840000|2021-09-29 11:27:20|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|0
1632914850000|2021-09-29 11:27:30|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|0
1632914860000|2021-09-29 11:27:40|4305.55|4305.55|4305.49|4305.49|4305.55|4305.55|4305.49|4305.49|0
1632914880000|2021-09-29 11:28:00|4305.44|4305.44|4305.39|4305.39|4305.44|4305.44|4305.39|4305.39|0
1632914900000|2021-09-29 11:28:20|4305.41|4305.41|4305.39|4305.39|4305.41|4305.41|4305.39|4305.39|0
1632914920000|2021-09-29 11:28:40|4305.08|4305.08|4304.96|4304.96|4305.26|4305.26|4304.96|4304.96|0
1632914940000|2021-09-29 11:29:00|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|0
1632914960000|2021-09-29 11:29:20|4305.26|4305.26|4305.15|4305.15|4305.26|4305.26|4305.15|4305.15|0
1632914980000|2021-09-29 11:29:40|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|0
1632914990000|2021-09-29 11:29:50|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|0
1632915000000|2021-09-29 11:30:00|4305.14|4305.14|4304.99|4304.99|4305.14|4305.14|4304.99|4304.99|0
1632915020000|2021-09-29 11:30:20|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|0
1632915030000|2021-09-29 11:30:30|4304.09|4304.09|4304.03|4304.03|4304.09|4304.09|4304.03|4304.03|0
1632915050000|2021-09-29 11:30:50|4304.18|4304.18|4304.27|4304.27|4304.27|4304.27|4304.18|4304.18|0
1632915060000|2021-09-29 11:31:00|4304.25|4304.25|4303.61|4303.61|4304.25|4304.25|4303.61|4303.61|0
1632915080000|2021-09-29 11:31:20|4303.57|4303.57|4303.8|4303.8|4303.8|4303.8|4303.57|4303.57|0
1632915100000|2021-09-29 11:31:40|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|0
1632915110000|2021-09-29 11:31:50|4303.76|4303.76|4303.76|4303.76|4303.76|4303.76|4303.76|4303.76|0
1632915120000|2021-09-29 11:32:00|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|0
1632915130000|2021-09-29 11:32:10|4304.31|4304.31|4304.95|4304.95|4304.95|4304.95|4304.31|4304.31|0
1632915140000|2021-09-29 11:32:20|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|0
1632915150000|2021-09-29 11:32:30|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|0
1632915160000|2021-09-29 11:32:40|4305.65|4305.65|4305.95|4305.95|4305.95|4305.95|4305.65|4305.65|0
1632915170000|2021-09-29 11:32:50|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|0
1632915200000|2021-09-29 11:33:20|4306.03|4306.03|4305.98|4305.98|4306.03|4306.03|4305.98|4305.98|0
1632915230000|2021-09-29 11:33:50|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|0
1632915240000|2021-09-29 11:34:00|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|0
1632915250000|2021-09-29 11:34:10|4306.67|4306.67|4306.78|4306.78|4306.78|4306.78|4306.67|4306.67|0
1632915270000|2021-09-29 11:34:30|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|0
1632915280000|2021-09-29 11:34:40|4306.37|4306.37|4306.35|4306.35|4306.37|4306.37|4306.35|4306.35|0
1632915290000|2021-09-29 11:34:50|4306.04|4306.04|4306.1|4306.1|4306.1|4306.1|4306.04|4306.04|0
1632915300000|2021-09-29 11:35:00|4307.15|4307.15|4307.28|4307.28|4307.28|4307.28|4307.15|4307.15|0
1632915310000|2021-09-29 11:35:10|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|0
1632915330000|2021-09-29 11:35:30|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|0
1632915350000|2021-09-29 11:35:50|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|0
1632915360000|2021-09-29 11:36:00|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|0
1632915380000|2021-09-29 11:36:20|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|0
1632915390000|2021-09-29 11:36:30|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|0
1632915410000|2021-09-29 11:36:50|4306.7|4306.7|4306.44|4306.44|4306.74|4306.74|4306.44|4306.44|0
1632915420000|2021-09-29 11:37:00|4306.39|4306.39|4306.2|4306.2|4306.39|4306.39|4306.2|4306.2|0
1632915470000|2021-09-29 11:37:50|4306.16|4306.16|4306.14|4306.14|4306.16|4306.16|4306.14|4306.14|0
1632915480000|2021-09-29 11:38:00|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|0
1632915500000|2021-09-29 11:38:20|4306.59|4306.59|4306.89|4306.89|4306.89|4306.89|4306.59|4306.59|0
1632915510000|2021-09-29 11:38:30|4306.8|4306.8|4306.71|4306.71|4306.8|4306.8|4306.71|4306.71|0
1632915530000|2021-09-29 11:38:50|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|0
1632915540000|2021-09-29 11:39:00|4306.72|4306.72|4305.77|4305.77|4306.72|4306.72|4305.77|4305.77|0
1632915550000|2021-09-29 11:39:10|4305.73|4305.73|4306.06|4306.06|4306.06|4306.06|4305.62|4305.62|0
1632915560000|2021-09-29 11:39:20|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1632915580000|2021-09-29 11:39:40|4305.8|4305.8|4305.5|4305.5|4305.89|4305.89|4305.5|4305.5|0
1632915600000|2021-09-29 11:40:00|4305.62|4305.62|4306.58|4306.58|4306.58|4306.58|4305.62|4305.62|0
1632915630000|2021-09-29 11:40:30|4306.46|4306.46|4307.55|4307.55|4307.6|4307.6|4306.46|4306.46|0
1632915640000|2021-09-29 11:40:40|4307.59|4307.59|4308.75|4308.75|4308.75|4308.75|4307.59|4307.59|0
1632915650000|2021-09-29 11:40:50|4308.45|4308.45|4308.3|4308.3|4308.45|4308.45|4308.3|4308.3|0
1632915660000|2021-09-29 11:41:00|4308.34|4308.34|4308.08|4308.08|4308.38|4308.38|4308.08|4308.08|0
1632915680000|2021-09-29 11:41:20|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|0
1632915690000|2021-09-29 11:41:30|4308.12|4308.12|4308.06|4308.06|4308.12|4308.12|4308.06|4308.06|0
1632915700000|2021-09-29 11:41:40|4307.91|4307.91|4307.83|4307.83|4307.91|4307.91|4307.83|4307.83|0
1632915730000|2021-09-29 11:42:10|4306.93|4306.93|4306.63|4306.63|4306.93|4306.93|4306.33|4306.33|0
1632915740000|2021-09-29 11:42:20|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|0
1632915750000|2021-09-29 11:42:30|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|0
1632915780000|2021-09-29 11:43:00|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.12|4307.12|0
1632915790000|2021-09-29 11:43:10|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|0
1632915800000|2021-09-29 11:43:20|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|0
1632915810000|2021-09-29 11:43:30|4307.03|4307.03|4307.03|4307.03|4307.03|4307.03|4307.03|4307.03|0
1632915820000|2021-09-29 11:43:40|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|0
1632915830000|2021-09-29 11:43:50|4307.24|4307.24|4307.2|4307.2|4307.24|4307.24|4307.2|4307.2|0
1632915840000|2021-09-29 11:44:00|4307.22|4307.22|4307.95|4307.95|4307.97|4307.97|4306.92|4306.92|0
1632915850000|2021-09-29 11:44:10|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1632915880000|2021-09-29 11:44:40|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|0
1632915890000|2021-09-29 11:44:50|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|0
1632915900000|2021-09-29 11:45:00|4307.76|4307.76|4307.31|4307.31|4307.76|4307.76|4307.31|4307.31|0
1632915910000|2021-09-29 11:45:10|4307.16|4307.16|4307.42|4307.42|4307.42|4307.42|4307.12|4307.12|0
1632915920000|2021-09-29 11:45:20|4307.72|4307.72|4307.12|4307.12|4307.72|4307.72|4306.82|4306.82|0
1632915930000|2021-09-29 11:45:30|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|0
1632915940000|2021-09-29 11:45:40|4307.47|4307.47|4307.56|4307.56|4307.56|4307.56|4307.47|4307.47|0
1632915980000|2021-09-29 11:46:20|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|0
1632916020000|2021-09-29 11:47:00|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|0
1632916040000|2021-09-29 11:47:20|4307.4|4307.4|4307.34|4307.34|4307.4|4307.4|4307.29|4307.29|0
1632916050000|2021-09-29 11:47:30|4307.7|4307.7|4307.78|4307.78|4307.87|4307.87|4307.7|4307.7|0
1632916060000|2021-09-29 11:47:40|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|0
1632916070000|2021-09-29 11:47:50|4308.01|4308.01|4308.01|4308.01|4308.01|4308.01|4308.01|4308.01|0
1632916080000|2021-09-29 11:48:00|4307.71|4307.71|4307.62|4307.62|4307.71|4307.71|4307.62|4307.62|0
1632916090000|2021-09-29 11:48:10|4307.32|4307.32|4306.97|4306.97|4307.32|4307.32|4306.97|4306.97|0
1632916100000|2021-09-29 11:48:20|4306.67|4306.67|4306.58|4306.58|4306.67|4306.67|4306.58|4306.58|0
1632916120000|2021-09-29 11:48:40|4306.88|4306.88|4306.74|4306.74|4306.88|4306.88|4306.74|4306.74|0
1632916150000|2021-09-29 11:49:10|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|0
1632916200000|2021-09-29 11:50:00|4305.23|4305.23|4305.32|4305.32|4305.32|4305.32|4305.23|4305.23|0
1632916210000|2021-09-29 11:50:10|4305.38|4305.38|4305.34|4305.34|4305.38|4305.38|4305.34|4305.34|0
1632916230000|2021-09-29 11:50:30|4305.03|4305.03|4304.58|4304.58|4305.03|4305.03|4304.58|4304.58|0
1632916240000|2021-09-29 11:50:40|4304.44|4304.44|4304.17|4304.17|4304.61|4304.61|4304.17|4304.17|0
1632916250000|2021-09-29 11:50:50|4304.32|4304.32|4304.92|4304.92|4304.92|4304.92|4304.32|4304.32|0
1632916260000|2021-09-29 11:51:00|4304.86|4304.86|4305.17|4305.17|4305.17|4305.17|4304.86|4304.86|0
1632916270000|2021-09-29 11:51:10|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|0
1632916280000|2021-09-29 11:51:20|4305.41|4305.41|4305.5|4305.5|4305.5|4305.5|4305.41|4305.41|0
1632916300000|2021-09-29 11:51:40|4305.35|4305.35|4305.4|4305.4|4305.4|4305.4|4305.35|4305.35|0
1632916310000|2021-09-29 11:51:50|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|0
1632916320000|2021-09-29 11:52:00|4305.23|4305.23|4305.37|4305.37|4305.37|4305.37|4305.23|4305.23|0
1632916340000|2021-09-29 11:52:20|4305.98|4305.98|4306.27|4306.27|4306.27|4306.27|4305.98|4305.98|0
1632916350000|2021-09-29 11:52:30|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|0
1632916360000|2021-09-29 11:52:40|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|0
1632916370000|2021-09-29 11:52:50|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|0
1632916380000|2021-09-29 11:53:00|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|0
1632916400000|2021-09-29 11:53:20|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|0
1632916410000|2021-09-29 11:53:30|4307.68|4307.68|4307.71|4307.71|4307.71|4307.71|4307.68|4307.68|0
1632916420000|2021-09-29 11:53:40|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|0
1632916430000|2021-09-29 11:53:50|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|4307.5|4307.5|0
1632916460000|2021-09-29 11:54:20|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|0
1632916470000|2021-09-29 11:54:30|4307.35|4307.35|4307.65|4307.65|4307.65|4307.65|4307.35|4307.35|0
1632916480000|2021-09-29 11:54:40|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|0
1632916500000|2021-09-29 11:55:00|4307.57|4307.57|4307.21|4307.21|4307.57|4307.57|4307.21|4307.21|0
1632916510000|2021-09-29 11:55:10|4307.52|4307.52|4307.49|4307.49|4307.52|4307.52|4307.49|4307.49|0
1632916520000|2021-09-29 11:55:20|4307.05|4307.05|4307.02|4307.02|4307.05|4307.05|4307|4307|0
1632916560000|2021-09-29 11:56:00|4307.08|4307.08|4307.14|4307.14|4307.14|4307.14|4307.08|4307.08|0
1632916570000|2021-09-29 11:56:10|4307.09|4307.09|4307.04|4307.04|4307.09|4307.09|4307.04|4307.04|0
1632916590000|2021-09-29 11:56:30|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|0
1632916600000|2021-09-29 11:56:40|4307.03|4307.03|4306.94|4306.94|4307.03|4307.03|4306.94|4306.94|0
1632916610000|2021-09-29 11:56:50|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|0
1632916620000|2021-09-29 11:57:00|4306.68|4306.68|4306.78|4306.78|4306.78|4306.78|4306.68|4306.68|0
1632916630000|2021-09-29 11:57:10|4307.08|4307.08|4307.12|4307.12|4307.12|4307.12|4307.08|4307.08|0
1632916670000|2021-09-29 11:57:50|4307.73|4307.73|4307.58|4307.58|4307.73|4307.73|4307.5|4307.5|0
1632916690000|2021-09-29 11:58:10|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|0
1632916700000|2021-09-29 11:58:20|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|0
1632916720000|2021-09-29 11:58:40|4307.43|4307.43|4307.41|4307.41|4307.43|4307.43|4307.41|4307.41|0
1632916730000|2021-09-29 11:58:50|4307.52|4307.52|4307.94|4307.94|4307.94|4307.94|4307.52|4307.52|0
1632916740000|2021-09-29 11:59:00|4307.88|4307.88|4307.72|4307.72|4307.88|4307.88|4307.58|4307.58|0
1632916750000|2021-09-29 11:59:10|4307.61|4307.61|4307.69|4307.69|4307.69|4307.69|4307.61|4307.61|0
1632916760000|2021-09-29 11:59:20|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|0
1632916800000|2021-09-29 12:00:00|4308.04|4308.04|4308.7|4308.7|4308.7|4308.7|4308.04|4308.04|0
1632916810000|2021-09-29 12:00:10|4308.4|4308.4|4308.7|4308.7|4308.7|4308.7|4308.4|4308.4|0
1632916820000|2021-09-29 12:00:20|4308.99|4308.99|4309.44|4309.44|4309.44|4309.44|4308.99|4308.99|0
1632916830000|2021-09-29 12:00:30|4309.49|4309.49|4310|4310|4310|4310|4309.4|4309.4|0
1632916860000|2021-09-29 12:01:00|4310.3|4310.3|4310.75|4310.75|4310.75|4310.75|4310.3|4310.3|0
1632916870000|2021-09-29 12:01:10|4311.05|4311.05|4311.05|4311.05|4311.5|4311.5|4311.05|4311.05|0
1632916880000|2021-09-29 12:01:20|4311.16|4311.16|4311.56|4311.56|4311.56|4311.56|4311.16|4311.16|0
1632916890000|2021-09-29 12:01:30|4311.86|4311.86|4312.47|4312.47|4312.47|4312.47|4311.86|4311.86|0
1632916900000|2021-09-29 12:01:40|4312.17|4312.17|4312.47|4312.47|4312.47|4312.47|4312.17|4312.17|0
1632916920000|2021-09-29 12:02:00|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|0
1632916950000|2021-09-29 12:02:30|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|0
1632916960000|2021-09-29 12:02:40|4313.25|4313.25|4313.25|4313.25|4313.55|4313.55|4313.25|4313.25|0
1632916970000|2021-09-29 12:02:50|4313.13|4313.13|4313.09|4313.09|4313.13|4313.13|4313.09|4313.09|0
1632917000000|2021-09-29 12:03:20|4313.05|4313.05|4313.65|4313.65|4313.65|4313.65|4313.05|4313.05|0
1632917010000|2021-09-29 12:03:30|4313.95|4313.95|4313.9|4313.9|4313.95|4313.95|4313.9|4313.9|0
1632917020000|2021-09-29 12:03:40|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|0
1632917030000|2021-09-29 12:03:50|4313.51|4313.51|4313.51|4313.51|4313.51|4313.51|4313.49|4313.49|0
1632917040000|2021-09-29 12:04:00|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|0
1632917070000|2021-09-29 12:04:30|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|0
1632917080000|2021-09-29 12:04:40|4313.83|4313.83|4313.7|4313.7|4313.83|4313.83|4313.53|4313.53|0
1632917090000|2021-09-29 12:04:50|4313.4|4313.4|4313.27|4313.27|4313.4|4313.4|4313.27|4313.27|0
1632917100000|2021-09-29 12:05:00|4313.24|4313.24|4313.57|4313.57|4313.57|4313.57|4313.19|4313.19|0
1632917110000|2021-09-29 12:05:10|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|0
1632917140000|2021-09-29 12:05:40|4313.4|4313.4|4314|4314|4314|4314|4313.4|4313.4|0
1632917150000|2021-09-29 12:05:50|4314.3|4314.3|4314.3|4314.3|4314.3|4314.3|4314.3|4314.3|0
1632917160000|2021-09-29 12:06:00|4314.6|4314.6|4314|4314|4314.6|4314.6|4314|4314|0
1632917170000|2021-09-29 12:06:10|4313.7|4313.7|4313.7|4313.7|4313.81|4313.81|4313.7|4313.7|0
1632917180000|2021-09-29 12:06:20|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|0
1632917190000|2021-09-29 12:06:30|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|0
1632917250000|2021-09-29 12:07:30|4313.39|4313.39|4313.35|4313.35|4313.39|4313.39|4313.35|4313.35|0
1632917270000|2021-09-29 12:07:50|4313.3|4313.3|4313.26|4313.26|4313.3|4313.3|4313.26|4313.26|0
1632917280000|2021-09-29 12:08:00|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|0
1632917290000|2021-09-29 12:08:10|4313.24|4313.24|4313.24|4313.24|4313.24|4313.24|4313.24|4313.24|0
1632917320000|2021-09-29 12:08:40|4313.3|4313.3|4313.27|4313.27|4313.3|4313.3|4313.27|4313.27|0
1632917330000|2021-09-29 12:08:50|4313.44|4313.44|4312.84|4312.84|4313.44|4313.44|4312.84|4312.84|0
1632917340000|2021-09-29 12:09:00|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|0
1632917350000|2021-09-29 12:09:10|4311.94|4311.94|4311.59|4311.59|4311.94|4311.94|4311.59|4311.59|0
1632917360000|2021-09-29 12:09:20|4311.42|4311.42|4311.46|4311.46|4311.51|4311.51|4311.42|4311.42|0
1632917370000|2021-09-29 12:09:30|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|0
1632917410000|2021-09-29 12:10:10|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|0
1632917420000|2021-09-29 12:10:20|4311.84|4311.84|4311.8|4311.8|4311.84|4311.84|4311.8|4311.8|0
1632917440000|2021-09-29 12:10:40|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|0
1632917450000|2021-09-29 12:10:50|4311.46|4311.46|4310.86|4310.86|4311.46|4311.46|4310.86|4310.86|0
1632917460000|2021-09-29 12:11:00|4310.91|4310.91|4311.53|4311.53|4311.53|4311.53|4310.91|4310.91|0
1632917470000|2021-09-29 12:11:10|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|0
1632917490000|2021-09-29 12:11:30|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|0
1632917530000|2021-09-29 12:12:10|4310.85|4310.85|4310.25|4310.25|4310.85|4310.85|4310.25|4310.25|0
1632917540000|2021-09-29 12:12:20|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|0
1632917550000|2021-09-29 12:12:30|4310.57|4310.57|4310.57|4310.57|4310.57|4310.57|4310.57|4310.57|0
1632917560000|2021-09-29 12:12:40|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|0
1632917570000|2021-09-29 12:12:50|4310.34|4310.34|4309.89|4309.89|4310.34|4310.34|4309.89|4309.89|0
1632917580000|2021-09-29 12:13:00|4309.59|4309.59|4308.44|4308.44|4309.59|4309.59|4308.44|4308.44|0
1632917590000|2021-09-29 12:13:10|4308.38|4308.38|4308.25|4308.25|4308.38|4308.38|4308.25|4308.25|0
1632917600000|2021-09-29 12:13:20|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|0
1632917620000|2021-09-29 12:13:40|4307.89|4307.89|4307.95|4307.95|4307.95|4307.95|4307.89|4307.89|0
1632917630000|2021-09-29 12:13:50|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|0
1632917640000|2021-09-29 12:14:00|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|0
1632917650000|2021-09-29 12:14:10|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|0
1632917660000|2021-09-29 12:14:20|4306.99|4306.99|4307.34|4307.34|4307.34|4307.34|4306.99|4306.99|0
1632917690000|2021-09-29 12:14:50|4306.89|4306.89|4306.84|4306.84|4306.89|4306.89|4306.79|4306.79|0
1632917700000|2021-09-29 12:15:00|4306.93|4306.93|4306.48|4306.48|4307.08|4307.08|4306.48|4306.48|0
1632917720000|2021-09-29 12:15:20|4306.52|4306.52|4306.41|4306.41|4306.52|4306.52|4306.41|4306.41|0
1632917730000|2021-09-29 12:15:30|4306.5|4306.5|4306.19|4306.19|4306.5|4306.5|4306.19|4306.19|0
1632917760000|2021-09-29 12:16:00|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|0
1632917790000|2021-09-29 12:16:30|4306.39|4306.39|4306.3|4306.3|4306.39|4306.39|4306.3|4306.3|0
1632917820000|2021-09-29 12:17:00|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|0
1632917830000|2021-09-29 12:17:10|4306.04|4306.04|4305.64|4305.64|4306.3|4306.3|4305.64|4305.64|0
1632917840000|2021-09-29 12:17:20|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|0
1632917850000|2021-09-29 12:17:30|4305.77|4305.77|4305.79|4305.79|4305.79|4305.79|4305.77|4305.77|0
1632917860000|2021-09-29 12:17:40|4305.64|4305.64|4305.31|4305.31|4305.64|4305.64|4305.31|4305.31|0
1632917870000|2021-09-29 12:17:50|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|0
1632917910000|2021-09-29 12:18:30|4305.44|4305.44|4305.47|4305.47|4305.59|4305.59|4305.44|4305.44|0
1632917920000|2021-09-29 12:18:40|4305.3|4305.3|4305.21|4305.21|4305.3|4305.3|4305.21|4305.21|0
1632917930000|2021-09-29 12:18:50|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|0
1632917940000|2021-09-29 12:19:00|4304.56|4304.56|4304.06|4304.06|4304.56|4304.56|4304.06|4304.06|0
1632917950000|2021-09-29 12:19:10|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|0
1632917960000|2021-09-29 12:19:20|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|0
1632917990000|2021-09-29 12:19:50|4304.21|4304.21|4303.92|4303.92|4304.21|4304.21|4303.92|4303.92|0
1632918030000|2021-09-29 12:20:30|4303.83|4303.83|4303.78|4303.78|4303.83|4303.83|4303.78|4303.78|0
1632918040000|2021-09-29 12:20:40|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|0
1632918050000|2021-09-29 12:20:50|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|0
1632918080000|2021-09-29 12:21:20|4304.08|4304.08|4303.95|4303.95|4304.08|4304.08|4303.93|4303.93|0
1632918090000|2021-09-29 12:21:30|4303.86|4303.86|4303.86|4303.86|4303.86|4303.86|4303.86|4303.86|0
1632918120000|2021-09-29 12:22:00|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|0
1632918130000|2021-09-29 12:22:10|4304.38|4304.38|4303.78|4303.78|4304.38|4304.38|4303.78|4303.78|0
1632918140000|2021-09-29 12:22:20|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|0
1632918150000|2021-09-29 12:22:30|4304.13|4304.13|4304.79|4304.79|4304.79|4304.79|4304.13|4304.13|0
1632918160000|2021-09-29 12:22:40|4304.94|4304.94|4305.03|4305.03|4305.03|4305.03|4304.94|4304.94|0
1632918180000|2021-09-29 12:23:00|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|0
1632918190000|2021-09-29 12:23:10|4305.63|4305.63|4305.31|4305.31|4305.63|4305.63|4305.31|4305.31|0
1632918200000|2021-09-29 12:23:20|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|0
1632918230000|2021-09-29 12:23:50|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|0
1632918250000|2021-09-29 12:24:10|4304.81|4304.81|4304.66|4304.66|4304.81|4304.81|4304.66|4304.66|0
1632918260000|2021-09-29 12:24:20|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|0
1632918270000|2021-09-29 12:24:30|4304|4304|4304|4304|4304|4304|4304|4304|0
1632918280000|2021-09-29 12:24:40|4304.09|4304.09|4304.05|4304.05|4304.14|4304.14|4304.05|4304.05|0
1632918300000|2021-09-29 12:25:00|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|0
1632918350000|2021-09-29 12:25:50|4304.35|4304.35|4304.4|4304.4|4304.4|4304.4|4304.35|4304.35|0
1632918360000|2021-09-29 12:26:00|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|0
1632918370000|2021-09-29 12:26:10|4304.05|4304.05|4304.01|4304.01|4304.05|4304.05|4303.75|4303.75|0
1632918380000|2021-09-29 12:26:20|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|0
1632918390000|2021-09-29 12:26:30|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|0
1632918400000|2021-09-29 12:26:40|4303.99|4303.99|4304.3|4304.3|4304.3|4304.3|4303.99|4303.99|0
1632918420000|2021-09-29 12:27:00|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|0
1632918430000|2021-09-29 12:27:10|4304.44|4304.44|4304.44|4304.44|4304.53|4304.53|4304.44|4304.44|0
1632918440000|2021-09-29 12:27:20|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|0
1632918450000|2021-09-29 12:27:30|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|0
1632918460000|2021-09-29 12:27:40|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|0
1632918470000|2021-09-29 12:27:50|4304.47|4304.47|4303.99|4303.99|4304.47|4304.47|4303.99|4303.99|0
1632918480000|2021-09-29 12:28:00|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|0
1632918490000|2021-09-29 12:28:10|4304.25|4304.25|4304.34|4304.34|4304.34|4304.34|4304.25|4304.25|0
1632918510000|2021-09-29 12:28:30|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|0
1632918530000|2021-09-29 12:28:50|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|0
1632918540000|2021-09-29 12:29:00|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|0
1632918560000|2021-09-29 12:29:20|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.53|4303.53|0
1632918580000|2021-09-29 12:29:40|4303.98|4303.98|4304.24|4304.24|4304.24|4304.24|4303.98|4303.98|0
1632918590000|2021-09-29 12:29:50|4304.27|4304.27|4304.12|4304.12|4304.27|4304.27|4304.12|4304.12|0
1632918600000|2021-09-29 12:30:00|4304.27|4304.27|4305.17|4305.17|4305.17|4305.17|4304.27|4304.27|0
1632918630000|2021-09-29 12:30:30|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|0
1632918650000|2021-09-29 12:30:50|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|0
1632918660000|2021-09-29 12:31:00|4306.05|4306.05|4306.11|4306.11|4306.11|4306.11|4306.05|4306.05|0
1632918670000|2021-09-29 12:31:10|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|0
1632918680000|2021-09-29 12:31:20|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|0
1632918700000|2021-09-29 12:31:40|4305.57|4305.57|4305.51|4305.51|4305.57|4305.57|4305.51|4305.51|0
1632918710000|2021-09-29 12:31:50|4305.43|4305.43|4305.41|4305.41|4305.49|4305.49|4305.41|4305.41|0
1632918720000|2021-09-29 12:32:00|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|0
1632918740000|2021-09-29 12:32:20|4305.9|4305.9|4305.75|4305.75|4305.9|4305.9|4305.75|4305.75|0
1632918750000|2021-09-29 12:32:30|4305.69|4305.69|4305.72|4305.72|4305.72|4305.72|4305.69|4305.69|0
1632918770000|2021-09-29 12:32:50|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|0
1632918780000|2021-09-29 12:33:00|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|0
1632918790000|2021-09-29 12:33:10|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|0
1632918800000|2021-09-29 12:33:20|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|0
1632918820000|2021-09-29 12:33:40|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|0
1632918840000|2021-09-29 12:34:00|4303.78|4303.78|4303.03|4303.03|4303.78|4303.78|4303.03|4303.03|0
1632918850000|2021-09-29 12:34:10|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|0
1632918860000|2021-09-29 12:34:20|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|0
1632918870000|2021-09-29 12:34:30|4302.77|4302.77|4302.46|4302.46|4302.77|4302.77|4302.46|4302.46|0
1632918880000|2021-09-29 12:34:40|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|0
1632918900000|2021-09-29 12:35:00|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|0
1632918910000|2021-09-29 12:35:10|4302.51|4302.51|4302.36|4302.36|4302.51|4302.51|4302.36|4302.36|0
1632918920000|2021-09-29 12:35:20|4302.42|4302.42|4302.59|4302.59|4302.59|4302.59|4302.42|4302.42|0
1632918940000|2021-09-29 12:35:40|4302.74|4302.74|4303.49|4303.49|4303.49|4303.49|4302.74|4302.74|0
1632918950000|2021-09-29 12:35:50|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|0
1632918960000|2021-09-29 12:36:00|4303.19|4303.19|4302.74|4302.74|4303.19|4303.19|4302.74|4302.74|0
1632918980000|2021-09-29 12:36:20|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|0
1632918990000|2021-09-29 12:36:30|4302.66|4302.66|4302.46|4302.46|4302.66|4302.66|4302.46|4302.46|0
1632919000000|2021-09-29 12:36:40|4302.4|4302.4|4301.45|4301.45|4302.4|4302.4|4301.45|4301.45|0
1632919010000|2021-09-29 12:36:50|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|0
1632919020000|2021-09-29 12:37:00|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|0
1632919030000|2021-09-29 12:37:10|4301.76|4301.76|4302.06|4302.06|4302.06|4302.06|4301.76|4301.76|0
1632919040000|2021-09-29 12:37:20|4302.36|4302.36|4302.66|4302.66|4302.66|4302.66|4302.21|4302.21|0
1632919050000|2021-09-29 12:37:30|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|0
1632919060000|2021-09-29 12:37:40|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|0
1632919080000|2021-09-29 12:38:00|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|0
1632919110000|2021-09-29 12:38:30|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|0
1632919120000|2021-09-29 12:38:40|4302.07|4302.07|4302.68|4302.68|4302.68|4302.68|4302.07|4302.07|0
1632919130000|2021-09-29 12:38:50|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|0
1632919140000|2021-09-29 12:39:00|4301.99|4301.99|4301.81|4301.81|4301.99|4301.99|4301.81|4301.81|0
1632919150000|2021-09-29 12:39:10|4302.41|4302.41|4302.37|4302.37|4302.41|4302.41|4302.37|4302.37|0
1632919160000|2021-09-29 12:39:20|4302.07|4302.07|4301.71|4301.71|4302.07|4302.07|4301.71|4301.71|0
1632919180000|2021-09-29 12:39:40|4301.8|4301.8|4301.89|4301.89|4301.89|4301.89|4301.8|4301.8|0
1632919200000|2021-09-29 12:40:00|4301.95|4301.95|4302.43|4302.43|4302.43|4302.43|4301.95|4301.95|0
1632919210000|2021-09-29 12:40:10|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|0
1632919220000|2021-09-29 12:40:20|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|0
1632919230000|2021-09-29 12:40:30|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|0
1632919250000|2021-09-29 12:40:50|4302.26|4302.26|4301.9|4301.9|4302.26|4302.26|4301.9|4301.9|0
1632919260000|2021-09-29 12:41:00|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|0
1632919280000|2021-09-29 12:41:20|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|0
1632919300000|2021-09-29 12:41:40|4302.35|4302.35|4303.07|4303.07|4303.07|4303.07|4302.35|4302.35|0
1632919310000|2021-09-29 12:41:50|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|0
1632919320000|2021-09-29 12:42:00|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|0
1632919350000|2021-09-29 12:42:30|4302.62|4302.62|4302.67|4302.67|4302.67|4302.67|4302.62|4302.62|0
1632919360000|2021-09-29 12:42:40|4302.53|4302.53|4301.71|4301.71|4302.53|4302.53|4301.71|4301.71|0
1632919370000|2021-09-29 12:42:50|4301.86|4301.86|4302.16|4302.16|4302.16|4302.16|4301.86|4301.86|0
1632919380000|2021-09-29 12:43:00|4302.22|4302.22|4301.92|4301.92|4302.22|4302.22|4301.92|4301.92|0
1632919390000|2021-09-29 12:43:10|4301.61|4301.61|4301.47|4301.47|4301.61|4301.61|4301.32|4301.32|0
1632919420000|2021-09-29 12:43:40|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|0
1632919430000|2021-09-29 12:43:50|4301.31|4301.31|4301.37|4301.37|4301.37|4301.37|4301.31|4301.31|0
1632919440000|2021-09-29 12:44:00|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|0
1632919450000|2021-09-29 12:44:10|4301.16|4301.16|4301.01|4301.01|4301.16|4301.16|4301.01|4301.01|0
1632919460000|2021-09-29 12:44:20|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|0
1632919480000|2021-09-29 12:44:40|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|0
1632919500000|2021-09-29 12:45:00|4301.52|4301.52|4302.42|4302.42|4302.42|4302.42|4301.52|4301.52|0
1632919510000|2021-09-29 12:45:10|4301.97|4301.97|4299.88|4299.88|4301.97|4301.97|4299.88|4299.88|0
1632919520000|2021-09-29 12:45:20|4299.44|4299.44|4299.44|4299.44|4299.44|4299.44|4299.29|4299.29|0
1632919530000|2021-09-29 12:45:30|4298.85|4298.85|4299.38|4299.38|4299.38|4299.38|4298.85|4298.85|0
1632919550000|2021-09-29 12:45:50|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|0
1632919560000|2021-09-29 12:46:00|4299.77|4299.77|4300.64|4300.64|4300.64|4300.64|4299.77|4299.77|0
1632919570000|2021-09-29 12:46:10|4300.79|4300.79|4301.3|4301.3|4301.3|4301.3|4300.79|4300.79|0
1632919580000|2021-09-29 12:46:20|4301.6|4301.6|4301.57|4301.57|4301.6|4301.6|4301.57|4301.57|0
1632919590000|2021-09-29 12:46:30|4301.52|4301.52|4301.46|4301.46|4301.52|4301.52|4301.46|4301.46|0
1632919610000|2021-09-29 12:46:50|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|0
1632919620000|2021-09-29 12:47:00|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|0
1632919630000|2021-09-29 12:47:10|4301.16|4301.16|4301.2|4301.2|4301.2|4301.2|4301.16|4301.16|0
1632919640000|2021-09-29 12:47:20|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|0
1632919650000|2021-09-29 12:47:30|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|0
1632919680000|2021-09-29 12:48:00|4300.95|4300.95|4301.13|4301.13|4301.13|4301.13|4300.95|4300.95|0
1632919690000|2021-09-29 12:48:10|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|0
1632919720000|2021-09-29 12:48:40|4301.4|4301.4|4301.64|4301.64|4301.64|4301.64|4301.4|4301.4|0
1632919730000|2021-09-29 12:48:50|4301.81|4301.81|4302.05|4302.05|4302.05|4302.05|4301.75|4301.75|0
1632919740000|2021-09-29 12:49:00|4302.44|4302.44|4302.44|4302.44|4302.44|4302.44|4302.44|4302.44|0
1632919750000|2021-09-29 12:49:10|4302.49|4302.49|4302.49|4302.49|4302.49|4302.49|4302.49|4302.49|0
1632919770000|2021-09-29 12:49:30|4302.79|4302.79|4303.09|4303.09|4303.09|4303.09|4302.79|4302.79|0
1632919780000|2021-09-29 12:49:40|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|0
1632919800000|2021-09-29 12:50:00|4302.99|4302.99|4302.7|4302.7|4302.99|4302.99|4302.7|4302.7|0
1632919820000|2021-09-29 12:50:20|4303|4303|4303.3|4303.3|4303.3|4303.3|4303|4303|0
1632919870000|2021-09-29 12:51:10|4303.32|4303.32|4302.72|4302.72|4303.32|4303.32|4302.72|4302.72|0
1632919880000|2021-09-29 12:51:20|4302.87|4302.87|4302.42|4302.42|4302.87|4302.87|4302.42|4302.42|0
1632919890000|2021-09-29 12:51:30|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|0
1632919920000|2021-09-29 12:52:00|4302.61|4302.61|4303|4303|4303|4303|4302.61|4302.61|0
1632919940000|2021-09-29 12:52:20|4303.09|4303.09|4303.06|4303.06|4303.09|4303.09|4303.06|4303.06|0
1632919980000|2021-09-29 12:53:00|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|0
1632919990000|2021-09-29 12:53:10|4302.89|4302.89|4302.76|4302.76|4302.89|4302.89|4302.76|4302.76|0
1632920000000|2021-09-29 12:53:20|4302.45|4302.45|4302.4|4302.4|4302.45|4302.45|4302.4|4302.4|0
1632920010000|2021-09-29 12:53:30|4301.8|4301.8|4301.8|4301.8|4301.8|4301.8|4301.8|4301.8|0
1632920020000|2021-09-29 12:53:40|4301.71|4301.71|4302.62|4302.62|4302.62|4302.62|4301.71|4301.71|0
1632920030000|2021-09-29 12:53:50|4302.92|4302.92|4302.31|4302.31|4302.92|4302.92|4302.31|4302.31|0
1632920050000|2021-09-29 12:54:10|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|0
1632920070000|2021-09-29 12:54:30|4302.76|4302.76|4303.67|4303.67|4303.67|4303.67|4302.76|4302.76|0
1632920080000|2021-09-29 12:54:40|4303.37|4303.37|4303.45|4303.45|4303.6|4303.6|4303.3|4303.3|0
1632920100000|2021-09-29 12:55:00|4303.41|4303.41|4303.63|4303.63|4303.63|4303.63|4303.41|4303.41|0
1632920110000|2021-09-29 12:55:10|4303.54|4303.54|4303.52|4303.52|4303.54|4303.54|4303.52|4303.52|0
1632920120000|2021-09-29 12:55:20|4303.82|4303.82|4303.52|4303.52|4303.82|4303.82|4303.52|4303.52|0
1632920130000|2021-09-29 12:55:30|4303.4|4303.4|4303.4|4303.4|4303.4|4303.4|4303.4|4303.4|0
1632920160000|2021-09-29 12:56:00|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|0
1632920170000|2021-09-29 12:56:10|4302.82|4302.82|4302.97|4302.97|4302.97|4302.97|4302.82|4302.82|0
1632920190000|2021-09-29 12:56:30|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|0
1632920200000|2021-09-29 12:56:40|4302.73|4302.73|4302.43|4302.43|4302.73|4302.73|4302.43|4302.43|0
1632920210000|2021-09-29 12:56:50|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|0
1632920220000|2021-09-29 12:57:00|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|0
1632920260000|2021-09-29 12:57:40|4302.74|4302.74|4302.83|4302.83|4302.83|4302.83|4302.74|4302.74|0
1632920280000|2021-09-29 12:58:00|4302.77|4302.77|4302.66|4302.66|4302.77|4302.77|4302.47|4302.47|0
1632920290000|2021-09-29 12:58:10|4302.81|4302.81|4302.66|4302.66|4302.81|4302.81|4302.66|4302.66|0
1632920310000|2021-09-29 12:58:30|4302.36|4302.36|4302.3|4302.3|4302.36|4302.36|4302.3|4302.3|0
1632920320000|2021-09-29 12:58:40|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|0
1632920330000|2021-09-29 12:58:50|4302|4302|4302.3|4302.3|4302.3|4302.3|4302|4302|0
1632920340000|2021-09-29 12:59:00|4302|4302|4302|4302|4302|4302|4302|4302|0
1632920370000|2021-09-29 12:59:30|4301.7|4301.7|4301.55|4301.55|4301.7|4301.7|4301.55|4301.55|0
1632920380000|2021-09-29 12:59:40|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|0
1632920400000|2021-09-29 13:00:00|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|0
1632920410000|2021-09-29 13:00:10|4300.9|4300.9|4300.61|4300.61|4301.2|4301.2|4300.61|4300.61|0
1632920420000|2021-09-29 13:00:20|4300.63|4300.63|4300.19|4300.19|4300.63|4300.63|4300.19|4300.19|0
1632920430000|2021-09-29 13:00:30|4300.13|4300.13|4300.06|4300.06|4300.15|4300.15|4300.06|4300.06|0
1632920440000|2021-09-29 13:00:40|4299.76|4299.76|4299.45|4299.45|4299.76|4299.76|4299.16|4299.16|0
1632920450000|2021-09-29 13:00:50|4299.41|4299.41|4299.58|4299.58|4299.86|4299.86|4299.41|4299.41|0
1632920460000|2021-09-29 13:01:00|4299.43|4299.43|4299.09|4299.09|4299.73|4299.73|4299.09|4299.09|0
1632920470000|2021-09-29 13:01:10|4299.18|4299.18|4299.63|4299.63|4299.63|4299.63|4299.18|4299.18|0
1632920520000|2021-09-29 13:02:00|4299.33|4299.33|4299.3|4299.3|4299.33|4299.33|4299.3|4299.3|0
1632920540000|2021-09-29 13:02:20|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|0
1632920560000|2021-09-29 13:02:40|4298.85|4298.85|4298.64|4298.64|4298.85|4298.85|4298.55|4298.55|0
1632920570000|2021-09-29 13:02:50|4298.7|4298.7|4298.5|4298.5|4298.7|4298.7|4298.5|4298.5|0
1632920580000|2021-09-29 13:03:00|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|0
1632920590000|2021-09-29 13:03:10|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|0
1632920610000|2021-09-29 13:03:30|4298.65|4298.65|4297.77|4297.77|4298.65|4298.65|4297.75|4297.75|0
1632920620000|2021-09-29 13:03:40|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|0
1632920630000|2021-09-29 13:03:50|4297.29|4297.29|4297.09|4297.09|4297.29|4297.29|4296.97|4296.97|0
1632920640000|2021-09-29 13:04:00|4297.24|4297.24|4297.07|4297.07|4297.24|4297.24|4297.07|4297.07|0
1632920660000|2021-09-29 13:04:20|4296.46|4296.46|4296.55|4296.55|4296.55|4296.55|4296.46|4296.46|0
1632920670000|2021-09-29 13:04:30|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|0
1632920680000|2021-09-29 13:04:40|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|0
1632920690000|2021-09-29 13:04:50|4296.88|4296.88|4297.3|4297.3|4297.3|4297.3|4296.88|4296.88|0
1632920700000|2021-09-29 13:05:00|4297.35|4297.35|4297.71|4297.71|4297.71|4297.71|4297.35|4297.35|0
1632920710000|2021-09-29 13:05:10|4297.77|4297.77|4297.68|4297.68|4297.77|4297.77|4297.68|4297.68|0
1632920730000|2021-09-29 13:05:30|4297.7|4297.7|4296.83|4296.83|4297.7|4297.7|4296.83|4296.83|0
1632920740000|2021-09-29 13:05:40|4296.98|4296.98|4297.59|4297.59|4297.59|4297.59|4296.98|4296.98|0
1632920750000|2021-09-29 13:05:50|4297.48|4297.48|4297.2|4297.2|4297.48|4297.48|4297.2|4297.2|0
1632920760000|2021-09-29 13:06:00|4297.5|4297.5|4297.5|4297.5|4297.5|4297.5|4297.5|4297.5|0
1632920770000|2021-09-29 13:06:10|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|0
1632920780000|2021-09-29 13:06:20|4297.25|4297.25|4297.36|4297.36|4297.36|4297.36|4297.25|4297.25|0
1632920790000|2021-09-29 13:06:30|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|0
1632920800000|2021-09-29 13:06:40|4296.8|4296.8|4296.75|4296.75|4296.8|4296.8|4296.75|4296.75|0
1632920810000|2021-09-29 13:06:50|4297.05|4297.05|4297.11|4297.11|4297.11|4297.11|4297.05|4297.05|0
1632920820000|2021-09-29 13:07:00|4297.19|4297.19|4296.53|4296.53|4297.19|4297.19|4296.53|4296.53|0
1632920840000|2021-09-29 13:07:20|4296.49|4296.49|4296.39|4296.39|4296.49|4296.49|4296.39|4296.39|0
1632920860000|2021-09-29 13:07:40|4296.09|4296.09|4296.05|4296.05|4296.09|4296.09|4296.05|4296.05|0
1632920870000|2021-09-29 13:07:50|4296|4296|4295.39|4295.39|4296|4296|4295.24|4295.24|0
1632920890000|2021-09-29 13:08:10|4295.51|4295.51|4295.26|4295.26|4295.51|4295.51|4295.21|4295.21|0
1632920900000|2021-09-29 13:08:20|4295.56|4295.56|4295.66|4295.66|4295.66|4295.66|4295.56|4295.56|0
1632920910000|2021-09-29 13:08:30|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|0
1632920950000|2021-09-29 13:09:10|4295.45|4295.45|4295.27|4295.27|4295.45|4295.45|4295.27|4295.27|0
1632920970000|2021-09-29 13:09:30|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|0
1632920990000|2021-09-29 13:09:50|4295.46|4295.46|4295.46|4295.46|4295.46|4295.46|4295.46|4295.46|0
1632921000000|2021-09-29 13:10:00|4295.76|4295.76|4295.46|4295.46|4295.76|4295.76|4295.46|4295.46|0
1632921020000|2021-09-29 13:10:20|4295.6|4295.6|4295.45|4295.45|4295.75|4295.75|4295.15|4295.15|0
1632921030000|2021-09-29 13:10:30|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|0
1632921050000|2021-09-29 13:10:50|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|0
1632921060000|2021-09-29 13:11:00|4295.39|4295.39|4295.84|4295.84|4295.84|4295.84|4295.39|4295.39|0
1632921070000|2021-09-29 13:11:10|4295.95|4295.95|4295.84|4295.84|4295.95|4295.95|4295.84|4295.84|0
1632921080000|2021-09-29 13:11:20|4295.88|4295.88|4295.58|4295.58|4295.88|4295.88|4295.58|4295.58|0
1632921090000|2021-09-29 13:11:30|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|0
1632921100000|2021-09-29 13:11:40|4296.03|4296.03|4296.12|4296.12|4296.12|4296.12|4296.03|4296.03|0
1632921110000|2021-09-29 13:11:50|4296.27|4296.27|4296.64|4296.64|4296.64|4296.64|4296.27|4296.27|0
1632921120000|2021-09-29 13:12:00|4296.68|4296.68|4296.86|4296.86|4296.88|4296.88|4296.68|4296.68|0
1632921130000|2021-09-29 13:12:10|4296.71|4296.71|4296.08|4296.08|4296.71|4296.71|4296.08|4296.08|0
1632921140000|2021-09-29 13:12:20|4296.11|4296.11|4295.96|4295.96|4296.11|4296.11|4295.96|4295.96|0
1632921150000|2021-09-29 13:12:30|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|0
1632921160000|2021-09-29 13:12:40|4295.51|4295.51|4294.19|4294.19|4295.81|4295.81|4294.19|4294.19|0
1632921170000|2021-09-29 13:12:50|4294.15|4294.15|4294.15|4294.15|4294.76|4294.76|4293.85|4293.85|0
1632921180000|2021-09-29 13:13:00|4293.85|4293.85|4293.15|4293.15|4293.85|4293.85|4293.15|4293.15|0
1632921190000|2021-09-29 13:13:10|4293.06|4293.06|4293.42|4293.42|4293.42|4293.42|4293.06|4293.06|0
1632921230000|2021-09-29 13:13:50|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|0
1632921240000|2021-09-29 13:14:00|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|0
1632921250000|2021-09-29 13:14:10|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|0
1632921260000|2021-09-29 13:14:20|4293.48|4293.48|4292.88|4292.88|4293.48|4293.48|4292.88|4292.88|0
1632921280000|2021-09-29 13:14:40|4292.58|4292.58|4292.55|4292.55|4292.58|4292.58|4292.52|4292.52|0
1632921290000|2021-09-29 13:14:50|4292.49|4292.49|4292.08|4292.08|4292.49|4292.49|4292.08|4292.08|0
1632921300000|2021-09-29 13:15:00|4291.93|4291.93|4291.33|4291.33|4291.93|4291.93|4291.33|4291.33|0
1632921310000|2021-09-29 13:15:10|4291.29|4291.29|4290.99|4290.99|4291.29|4291.29|4290.99|4290.99|0
1632921320000|2021-09-29 13:15:20|4290.69|4290.69|4290.15|4290.15|4290.69|4290.69|4290.15|4290.15|0
1632921330000|2021-09-29 13:15:30|4290|4290|4290|4290|4290|4290|4290|4290|0
1632921340000|2021-09-29 13:15:40|4290.3|4290.3|4289.98|4289.98|4290.36|4290.36|4289.98|4289.98|0
1632921350000|2021-09-29 13:15:50|4289.68|4289.68|4289.23|4289.23|4289.68|4289.68|4289.23|4289.23|0
1632921360000|2021-09-29 13:16:00|4289.14|4289.14|4289.23|4289.23|4289.23|4289.23|4289.14|4289.14|0
1632921370000|2021-09-29 13:16:10|4289.27|4289.27|4290.32|4290.32|4290.32|4290.32|4289.27|4289.27|0
1632921380000|2021-09-29 13:16:20|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|0
1632921390000|2021-09-29 13:16:30|4290.47|4290.47|4288.82|4288.82|4290.47|4290.47|4288.67|4288.67|0
1632921400000|2021-09-29 13:16:40|4288.97|4288.97|4288.92|4288.92|4289.01|4289.01|4288.92|4288.92|0
1632921420000|2021-09-29 13:17:00|4288.77|4288.77|4289.38|4289.38|4289.68|4289.68|4288.77|4288.77|0
1632921430000|2021-09-29 13:17:10|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1632921440000|2021-09-29 13:17:20|4289.82|4289.82|4290.27|4290.27|4290.27|4290.27|4289.82|4289.82|0
1632921460000|2021-09-29 13:17:40|4290.3|4290.3|4290.92|4290.92|4290.92|4290.92|4290.3|4290.3|0
1632921470000|2021-09-29 13:17:50|4291.23|4291.23|4291.23|4291.23|4291.37|4291.37|4291.23|4291.23|0
1632921480000|2021-09-29 13:18:00|4291.37|4291.37|4291.67|4291.67|4291.67|4291.67|4291.37|4291.37|0
1632921490000|2021-09-29 13:18:10|4291.73|4291.73|4292.03|4292.03|4292.03|4292.03|4291.73|4291.73|0
1632921520000|2021-09-29 13:18:40|4292.01|4292.01|4292.03|4292.03|4292.03|4292.03|4292.01|4292.01|0
1632921540000|2021-09-29 13:19:00|4292.33|4292.33|4291.92|4291.92|4292.33|4292.33|4291.92|4291.92|0
1632921550000|2021-09-29 13:19:10|4291.84|4291.84|4290.84|4290.84|4291.84|4291.84|4290.84|4290.84|0
1632921560000|2021-09-29 13:19:20|4290.9|4290.9|4290.68|4290.68|4290.9|4290.9|4290.68|4290.68|0
1632921570000|2021-09-29 13:19:30|4290.71|4290.71|4290.65|4290.65|4290.71|4290.71|4290.65|4290.65|0
1632921580000|2021-09-29 13:19:40|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|0
1632921590000|2021-09-29 13:19:50|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|0
1632921600000|2021-09-29 13:20:00|4290.15|4290.15|4290.2|4290.2|4290.3|4290.3|4290.15|4290.15|0
1632921610000|2021-09-29 13:20:10|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|0
1632921620000|2021-09-29 13:20:20|4290.39|4290.39|4290.56|4290.56|4290.56|4290.56|4290.39|4290.39|0
1632921630000|2021-09-29 13:20:30|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|0
1632921650000|2021-09-29 13:20:50|4290.72|4290.72|4291.02|4291.02|4291.02|4291.02|4290.72|4290.72|0
1632921660000|2021-09-29 13:21:00|4291.11|4291.11|4290.93|4290.93|4291.11|4291.11|4290.93|4290.93|0
1632921670000|2021-09-29 13:21:10|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|0
1632921680000|2021-09-29 13:21:20|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|0
1632921690000|2021-09-29 13:21:30|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|0
1632921700000|2021-09-29 13:21:40|4291.38|4291.38|4291.53|4291.53|4291.53|4291.53|4291.38|4291.38|0
1632921710000|2021-09-29 13:21:50|4291.62|4291.62|4291.31|4291.31|4291.62|4291.62|4291.31|4291.31|0
1632921720000|2021-09-29 13:22:00|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|0
1632921730000|2021-09-29 13:22:10|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|0
1632921750000|2021-09-29 13:22:30|4291.4|4291.4|4291.4|4291.4|4291.55|4291.55|4291.4|4291.4|0
1632921760000|2021-09-29 13:22:40|4291.71|4291.71|4292.22|4292.22|4292.22|4292.22|4291.71|4291.71|0
1632921770000|2021-09-29 13:22:50|4292.37|4292.37|4292.41|4292.41|4292.41|4292.41|4292.37|4292.37|0
1632921780000|2021-09-29 13:23:00|4292.45|4292.45|4292.55|4292.55|4292.55|4292.55|4292.45|4292.45|0
1632921790000|2021-09-29 13:23:10|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|0
1632921810000|2021-09-29 13:23:30|4292.86|4292.86|4293.17|4293.17|4293.17|4293.17|4292.86|4292.86|0
1632921830000|2021-09-29 13:23:50|4293.47|4293.47|4292.84|4292.84|4293.47|4293.47|4292.84|4292.84|0
1632921840000|2021-09-29 13:24:00|4292.69|4292.69|4293|4293|4293|4293|4292.69|4292.69|0
1632921850000|2021-09-29 13:24:10|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|0
1632921860000|2021-09-29 13:24:20|4292.64|4292.64|4292.67|4292.67|4292.84|4292.84|4292.64|4292.64|0
1632921870000|2021-09-29 13:24:30|4292.73|4292.73|4292.67|4292.67|4292.78|4292.78|4292.67|4292.67|0
1632921880000|2021-09-29 13:24:40|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|0
1632921890000|2021-09-29 13:24:50|4292.42|4292.42|4292.42|4292.42|4292.42|4292.42|4292.42|4292.42|0
1632921900000|2021-09-29 13:25:00|4292.5|4292.5|4292.71|4292.71|4292.79|4292.79|4292.5|4292.5|0
1632921910000|2021-09-29 13:25:10|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|0
1632921920000|2021-09-29 13:25:20|4292.66|4292.66|4293.66|4293.66|4293.66|4293.66|4292.6|4292.6|0
1632921930000|2021-09-29 13:25:30|4293.96|4293.96|4294.46|4294.46|4294.5|4294.5|4293.96|4293.96|0
1632921940000|2021-09-29 13:25:40|4294.76|4294.76|4294.61|4294.61|4294.76|4294.76|4294.61|4294.61|0
1632921950000|2021-09-29 13:25:50|4294.56|4294.56|4294.51|4294.51|4294.56|4294.56|4294.51|4294.51|0
1632921960000|2021-09-29 13:26:00|4294.21|4294.21|4293.91|4293.91|4294.21|4294.21|4293.91|4293.91|0
1632921970000|2021-09-29 13:26:10|4293.83|4293.83|4293.76|4293.76|4293.83|4293.83|4293.76|4293.76|0
1632921980000|2021-09-29 13:26:20|4293.46|4293.46|4293.07|4293.07|4293.46|4293.46|4292.98|4292.98|0
1632921990000|2021-09-29 13:26:30|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|0
1632922010000|2021-09-29 13:26:50|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|0
1632922020000|2021-09-29 13:27:00|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|0
1632922030000|2021-09-29 13:27:10|4293.17|4293.17|4292.92|4292.92|4293.22|4293.22|4292.92|4292.92|0
1632922040000|2021-09-29 13:27:20|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|0
1632922060000|2021-09-29 13:27:40|4292.54|4292.54|4292.24|4292.24|4292.54|4292.54|4291.94|4291.94|0
1632922070000|2021-09-29 13:27:50|4291.94|4291.94|4292.54|4292.54|4292.54|4292.54|4291.94|4291.94|0
1632922080000|2021-09-29 13:28:00|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|0
1632922090000|2021-09-29 13:28:10|4292.52|4292.52|4292.48|4292.48|4292.52|4292.52|4292.48|4292.48|0
1632922100000|2021-09-29 13:28:20|4292.54|4292.54|4292.65|4292.65|4292.65|4292.65|4292.54|4292.54|0
1632922110000|2021-09-29 13:28:30|4292.63|4292.63|4292.72|4292.72|4292.72|4292.72|4292.63|4292.63|0
1632922120000|2021-09-29 13:28:40|4292.61|4292.61|4292.52|4292.52|4292.61|4292.61|4292.52|4292.52|0
1632922140000|2021-09-29 13:29:00|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|0
1632922160000|2021-09-29 13:29:20|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|0
1632922170000|2021-09-29 13:29:30|4292.21|4292.21|4292.26|4292.26|4292.26|4292.26|4292.21|4292.21|0
1632922180000|2021-09-29 13:29:40|4292.31|4292.31|4292.12|4292.12|4292.31|4292.31|4292.12|4292.12|0
1632922190000|2021-09-29 13:29:50|4292.03|4292.03|4292.33|4292.33|4292.33|4292.33|4292.03|4292.03|0
1632922200000|2021-09-29 13:30:00|4291.99|4291.99|4291.59|4291.59|4291.99|4291.99|4291|4291|0
1632922210000|2021-09-29 13:30:10|4291.29|4291.29|4292.56|4292.56|4292.9|4292.9|4290.99|4290.99|0
1632922220000|2021-09-29 13:30:20|4292.86|4292.86|4292.68|4292.68|4292.86|4292.86|4292.53|4292.53|0
1632922230000|2021-09-29 13:30:30|4292.72|4292.72|4292.57|4292.57|4292.72|4292.72|4292.57|4292.57|0
1632922240000|2021-09-29 13:30:40|4292.6|4292.6|4292.61|4292.61|4292.7|4292.7|4292.45|4292.45|0
1632922250000|2021-09-29 13:30:50|4292.48|4292.48|4291.79|4291.79|4292.5|4292.5|4291.79|4291.79|0
1632922260000|2021-09-29 13:31:00|4292.09|4292.09|4293.19|4293.19|4293.97|4293.97|4292.09|4292.09|0
1632922270000|2021-09-29 13:31:10|4293.36|4293.36|4293.93|4293.93|4293.93|4293.93|4292.67|4292.67|0
1632922280000|2021-09-29 13:31:20|4293.91|4293.91|4294.51|4294.51|4294.51|4294.51|4293.61|4293.61|0
1632922290000|2021-09-29 13:31:30|4294.21|4294.21|4293.68|4293.68|4294.58|4294.58|4293.68|4293.68|0
1632922300000|2021-09-29 13:31:40|4293.38|4293.38|4293.38|4293.38|4293.98|4293.98|4293.38|4293.38|0
1632922310000|2021-09-29 13:31:50|4293.68|4293.68|4294.28|4294.28|4294.58|4294.58|4293.68|4293.68|0
1632922320000|2021-09-29 13:32:00|4294.88|4294.88|4295.74|4295.74|4295.74|4295.74|4294.88|4294.88|0
1632922330000|2021-09-29 13:32:10|4296.34|4296.34|4296.29|4296.29|4296.9|4296.9|4296.29|4296.29|0
1632922340000|2021-09-29 13:32:20|4295.84|4295.84|4295.9|4295.9|4295.98|4295.98|4295.54|4295.54|0
1632922350000|2021-09-29 13:32:30|4295.95|4295.95|4295.39|4295.39|4295.95|4295.95|4295.24|4295.24|0
1632922360000|2021-09-29 13:32:40|4295.69|4295.69|4295.43|4295.43|4295.69|4295.69|4295.39|4295.39|0
1632922370000|2021-09-29 13:32:50|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|0
1632922380000|2021-09-29 13:33:00|4295.67|4295.67|4296.06|4296.06|4296.21|4296.21|4295.67|4295.67|0
1632922390000|2021-09-29 13:33:10|4296.12|4296.12|4294.74|4294.74|4296.12|4296.12|4294.74|4294.74|0
1632922400000|2021-09-29 13:33:20|4294.44|4294.44|4293.73|4293.73|4294.44|4294.44|4293.73|4293.73|0
1632922410000|2021-09-29 13:33:30|4294.94|4294.94|4295.36|4295.36|4295.36|4295.36|4294.33|4294.33|0
1632922420000|2021-09-29 13:33:40|4295.21|4295.21|4295.1|4295.1|4295.21|4295.21|4294.97|4294.97|0
1632922430000|2021-09-29 13:33:50|4295.01|4295.01|4294.68|4294.68|4295.01|4295.01|4294.45|4294.45|0
1632922440000|2021-09-29 13:34:00|4294.59|4294.59|4294.65|4294.65|4294.65|4294.65|4294.59|4294.59|0
1632922450000|2021-09-29 13:34:10|4294.8|4294.8|4292.45|4292.45|4294.8|4294.8|4292.45|4292.45|0
1632922460000|2021-09-29 13:34:20|4293.05|4293.05|4292.75|4292.75|4293.05|4293.05|4292.75|4292.75|0
1632922470000|2021-09-29 13:34:30|4292.66|4292.66|4289.86|4289.86|4292.66|4292.66|4289.86|4289.86|0
1632922480000|2021-09-29 13:34:40|4289.65|4289.65|4290.1|4290.1|4290.1|4290.1|4289.4|4289.4|0
1632922490000|2021-09-29 13:34:50|4289.8|4289.8|4289.5|4289.5|4289.8|4289.8|4289.48|4289.48|0
1632922500000|2021-09-29 13:35:00|4289.59|4289.59|4291.39|4291.39|4291.69|4291.69|4289.57|4289.57|0
1632922510000|2021-09-29 13:35:10|4291.44|4291.44|4291.02|4291.02|4291.44|4291.44|4290.95|4290.95|0
1632922520000|2021-09-29 13:35:20|4290.93|4290.93|4290.7|4290.7|4291.02|4291.02|4290.7|4290.7|0
1632922530000|2021-09-29 13:35:30|4290.74|4290.74|4290.14|4290.14|4290.74|4290.74|4290.14|4290.14|0
1632922540000|2021-09-29 13:35:40|4290.29|4290.29|4289.6|4289.6|4290.63|4290.63|4288.82|4288.82|0
1632922550000|2021-09-29 13:35:50|4289.9|4289.9|4289.9|4289.9|4290.2|4290.2|4289.9|4289.9|0
1632922560000|2021-09-29 13:36:00|4290.17|4290.17|4290.02|4290.02|4290.17|4290.17|4290.02|4290.02|0
1632922570000|2021-09-29 13:36:10|4289.42|4289.42|4290.35|4290.35|4290.35|4290.35|4289.14|4289.14|0
1632922580000|2021-09-29 13:36:20|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|0
1632922590000|2021-09-29 13:36:30|4290.14|4290.14|4289.68|4289.68|4290.14|4290.14|4288.93|4288.93|0
1632922600000|2021-09-29 13:36:40|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|0
1632922610000|2021-09-29 13:36:50|4290.07|4290.07|4290.43|4290.43|4290.43|4290.43|4290.07|4290.07|0
1632922620000|2021-09-29 13:37:00|4290.54|4290.54|4290.32|4290.32|4290.54|4290.54|4290.28|4290.28|0
1632922630000|2021-09-29 13:37:10|4290.47|4290.47|4289.18|4289.18|4290.47|4290.47|4288.88|4288.88|0
1632922640000|2021-09-29 13:37:20|4288.88|4288.88|4288.5|4288.5|4288.88|4288.88|4288.5|4288.5|0
1632922650000|2021-09-29 13:37:30|4288.2|4288.2|4288.14|4288.14|4288.2|4288.2|4288.14|4288.14|0
1632922660000|2021-09-29 13:37:40|4287.84|4287.84|4287.24|4287.24|4287.84|4287.84|4287.24|4287.24|0
1632922670000|2021-09-29 13:37:50|4287.15|4287.15|4287.88|4287.88|4288.33|4288.33|4287.13|4287.13|0
1632922680000|2021-09-29 13:38:00|4287.83|4287.83|4287.86|4287.86|4287.86|4287.86|4287.02|4287.02|0
1632922690000|2021-09-29 13:38:10|4288.16|4288.16|4289.36|4289.36|4289.36|4289.36|4288.16|4288.16|0
1632922700000|2021-09-29 13:38:20|4289.34|4289.34|4289.53|4289.53|4289.53|4289.53|4289.04|4289.04|0
1632922710000|2021-09-29 13:38:30|4289.38|4289.38|4288.48|4288.48|4289.38|4289.38|4288.48|4288.48|0
1632922720000|2021-09-29 13:38:40|4287.58|4287.58|4287.78|4287.78|4287.78|4287.78|4287.43|4287.43|0
1632922730000|2021-09-29 13:38:50|4288.68|4288.68|4288.29|4288.29|4288.68|4288.68|4288.29|4288.29|0
1632922740000|2021-09-29 13:39:00|4288.27|4288.27|4288.69|4288.69|4288.69|4288.69|4287.74|4287.74|0
1632922750000|2021-09-29 13:39:10|4288.99|4288.99|4288.99|4288.99|4289.13|4289.13|4288.69|4288.69|0
1632922760000|2021-09-29 13:39:20|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|0
1632922770000|2021-09-29 13:39:30|4289.44|4289.44|4289.61|4289.61|4289.61|4289.61|4289.44|4289.44|0
1632922780000|2021-09-29 13:39:40|4290.06|4290.06|4290.62|4290.62|4290.62|4290.62|4290.04|4290.04|0
1632922790000|2021-09-29 13:39:50|4290.47|4290.47|4291.08|4291.08|4291.14|4291.14|4290.47|4290.47|0
1632922800000|2021-09-29 13:40:00|4291.68|4291.68|4291.37|4291.37|4291.68|4291.68|4291.28|4291.28|0
1632922810000|2021-09-29 13:40:10|4291.28|4291.28|4290.77|4290.77|4291.37|4291.37|4290.77|4290.77|0
1632922820000|2021-09-29 13:40:20|4291.37|4291.37|4291.67|4291.67|4291.67|4291.67|4291.37|4291.37|0
1632922830000|2021-09-29 13:40:30|4291.59|4291.59|4290.52|4290.52|4291.59|4291.59|4290.52|4290.52|0
1632922840000|2021-09-29 13:40:40|4290.55|4290.55|4291.3|4291.3|4291.3|4291.3|4290.55|4290.55|0
1632922850000|2021-09-29 13:40:50|4291.6|4291.6|4290.91|4290.91|4291.6|4291.6|4290.91|4290.91|0
1632922860000|2021-09-29 13:41:00|4291.21|4291.21|4291.51|4291.51|4291.81|4291.81|4291.21|4291.21|0
1632922870000|2021-09-29 13:41:10|4292.11|4292.11|4291.72|4291.72|4292.11|4292.11|4291.51|4291.51|0
1632922880000|2021-09-29 13:41:20|4291.61|4291.61|4292.3|4292.3|4292.3|4292.3|4291.58|4291.58|0
1632922890000|2021-09-29 13:41:30|4291.99|4291.99|4291.79|4291.79|4291.99|4291.99|4291.34|4291.34|0
1632922900000|2021-09-29 13:41:40|4291.7|4291.7|4291.35|4291.35|4291.7|4291.7|4291.35|4291.35|0
1632922910000|2021-09-29 13:41:50|4291.5|4291.5|4291.71|4291.71|4291.71|4291.71|4291.41|4291.41|0
1632922920000|2021-09-29 13:42:00|4291.8|4291.8|4291.56|4291.56|4291.8|4291.8|4291.56|4291.56|0
1632922930000|2021-09-29 13:42:10|4291.47|4291.47|4292.07|4292.07|4292.07|4292.07|4291.47|4291.47|0
1632922940000|2021-09-29 13:42:20|4291.77|4291.77|4291.5|4291.5|4291.81|4291.81|4291.5|4291.5|0
1632922950000|2021-09-29 13:42:30|4291.36|4291.36|4290.91|4290.91|4291.36|4291.36|4290.91|4290.91|0
1632922960000|2021-09-29 13:42:40|4290.78|4290.78|4290.41|4290.41|4290.95|4290.95|4290.41|4290.41|0
1632922980000|2021-09-29 13:43:00|4290.26|4290.26|4290.74|4290.74|4290.79|4290.79|4290.26|4290.26|0
1632922990000|2021-09-29 13:43:10|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|0
1632923000000|2021-09-29 13:43:20|4291.06|4291.06|4292.07|4292.07|4292.07|4292.07|4291.06|4291.06|0
1632923010000|2021-09-29 13:43:30|4292.37|4292.37|4291.28|4291.28|4292.4|4292.4|4291.28|4291.28|0
1632923020000|2021-09-29 13:43:40|4291.42|4291.42|4290.75|4290.75|4291.42|4291.42|4290.75|4290.75|0
1632923030000|2021-09-29 13:43:50|4290.45|4290.45|4290.24|4290.24|4290.84|4290.84|4290.24|4290.24|0
1632923040000|2021-09-29 13:44:00|4289.94|4289.94|4288.4|4288.4|4289.94|4289.94|4288.4|4288.4|0
1632923050000|2021-09-29 13:44:10|4288.7|4288.7|4288.34|4288.34|4288.7|4288.7|4288.34|4288.34|0
1632923060000|2021-09-29 13:44:20|4288.04|4288.04|4288.64|4288.64|4288.64|4288.64|4288.04|4288.04|0
1632923070000|2021-09-29 13:44:30|4288.19|4288.19|4287.31|4287.31|4288.19|4288.19|4287.31|4287.31|0
1632923080000|2021-09-29 13:44:40|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|0
1632923090000|2021-09-29 13:44:50|4286.77|4286.77|4286.97|4286.97|4287.28|4287.28|4286.77|4286.77|0
1632923100000|2021-09-29 13:45:00|4287.28|4287.28|4287.29|4287.29|4287.48|4287.48|4287.18|4287.18|0
1632923110000|2021-09-29 13:45:10|4287.35|4287.35|4285.88|4285.88|4287.44|4287.44|4285.88|4285.88|0
1632923120000|2021-09-29 13:45:20|4285.48|4285.48|4285.33|4285.33|4285.48|4285.48|4285.18|4285.18|0
1632923130000|2021-09-29 13:45:30|4285.03|4285.03|4284.62|4284.62|4285.03|4285.03|4284.58|4284.58|0
1632923140000|2021-09-29 13:45:40|4284.86|4284.86|4284.3|4284.3|4284.9|4284.9|4284.3|4284.3|0
1632923150000|2021-09-29 13:45:50|4284.15|4284.15|4284.12|4284.12|4284.15|4284.15|4284.09|4284.09|0
1632923160000|2021-09-29 13:46:00|4283.97|4283.97|4284.87|4284.87|4285.17|4285.17|4283.97|4283.97|0
1632923170000|2021-09-29 13:46:10|4284.72|4284.72|4284.09|4284.09|4284.72|4284.72|4283.97|4283.97|0
1632923180000|2021-09-29 13:46:20|4284.69|4284.69|4284.62|4284.62|4284.84|4284.84|4284.54|4284.54|0
1632923190000|2021-09-29 13:46:30|4284.6|4284.6|4285.05|4285.05|4285.05|4285.05|4284.3|4284.3|0
1632923200000|2021-09-29 13:46:40|4285.65|4285.65|4285.68|4285.68|4285.68|4285.68|4285.44|4285.44|0
1632923220000|2021-09-29 13:47:00|4285.38|4285.38|4285.81|4285.81|4285.81|4285.81|4285.38|4285.38|0
1632923230000|2021-09-29 13:47:10|4285.5|4285.5|4285.96|4285.96|4286.11|4286.11|4285.5|4285.5|0
1632923240000|2021-09-29 13:47:20|4286.11|4286.11|4286.13|4286.13|4286.13|4286.13|4286.11|4286.11|0
1632923250000|2021-09-29 13:47:30|4286.04|4286.04|4286.34|4286.34|4286.34|4286.34|4286.04|4286.04|0
1632923260000|2021-09-29 13:47:40|4286.49|4286.49|4286.29|4286.29|4286.49|4286.49|4286.29|4286.29|0
1632923270000|2021-09-29 13:47:50|4286.59|4286.59|4286.33|4286.33|4286.59|4286.59|4286.29|4286.29|0
1632923280000|2021-09-29 13:48:00|4286.39|4286.39|4286.16|4286.16|4286.53|4286.53|4286.16|4286.16|0
1632923290000|2021-09-29 13:48:10|4286.46|4286.46|4287.16|4287.16|4287.16|4287.16|4286.46|4286.46|0
1632923300000|2021-09-29 13:48:20|4286.86|4286.86|4286.56|4286.56|4286.86|4286.86|4286.56|4286.56|0
1632923310000|2021-09-29 13:48:30|4286.52|4286.52|4286.52|4286.52|4286.52|4286.52|4286.22|4286.22|0
1632923320000|2021-09-29 13:48:40|4286.42|4286.42|4286.25|4286.25|4286.42|4286.42|4286.25|4286.25|0
1632923330000|2021-09-29 13:48:50|4286.55|4286.55|4286.39|4286.39|4286.57|4286.57|4286.39|4286.39|0
1632923350000|2021-09-29 13:49:10|4286.45|4286.45|4286.51|4286.51|4286.51|4286.51|4286.45|4286.45|0
1632923360000|2021-09-29 13:49:20|4286.56|4286.56|4287.16|4287.16|4287.46|4287.46|4286.56|4286.56|0
1632923370000|2021-09-29 13:49:30|4286.86|4286.86|4286.51|4286.51|4286.86|4286.86|4286.21|4286.21|0
1632923380000|2021-09-29 13:49:40|4285.91|4285.91|4287.46|4287.46|4287.46|4287.46|4285.91|4285.91|0
1632923390000|2021-09-29 13:49:50|4288.07|4288.07|4286.56|4286.56|4288.27|4288.27|4286.52|4286.52|0
1632923400000|2021-09-29 13:50:00|4286.26|4286.26|4285.18|4285.18|4286.4|4286.4|4285.18|4285.18|0
1632923410000|2021-09-29 13:50:10|4285.03|4285.03|4285.57|4285.57|4286.32|4286.32|4284.94|4284.94|0
1632923420000|2021-09-29 13:50:20|4285.26|4285.26|4285.57|4285.57|4285.57|4285.57|4285.26|4285.26|0
1632923430000|2021-09-29 13:50:30|4285.26|4285.26|4285.46|4285.46|4285.46|4285.46|4284.57|4284.57|0
1632923440000|2021-09-29 13:50:40|4286.07|4286.07|4286.69|4286.69|4286.69|4286.69|4286.07|4286.07|0
1632923450000|2021-09-29 13:50:50|4286.73|4286.73|4287.04|4287.04|4287.04|4287.04|4286.73|4286.73|0
1632923460000|2021-09-29 13:51:00|4287.18|4287.18|4286.43|4286.43|4287.18|4287.18|4286.43|4286.43|0
1632923470000|2021-09-29 13:51:10|4286.32|4286.32|4286.35|4286.35|4286.48|4286.48|4286.18|4286.18|0
1632923480000|2021-09-29 13:51:20|4286.65|4286.65|4287.1|4287.1|4287.1|4287.1|4286.65|4286.65|0
1632923490000|2021-09-29 13:51:30|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|0
1632923500000|2021-09-29 13:51:40|4287.4|4287.4|4287.6|4287.6|4287.6|4287.6|4287.4|4287.4|0
1632923520000|2021-09-29 13:52:00|4287.75|4287.75|4288.83|4288.83|4288.83|4288.83|4287.75|4287.75|0
1632923530000|2021-09-29 13:52:10|4289.15|4289.15|4289.75|4289.75|4290.05|4290.05|4289.15|4289.15|0
1632923540000|2021-09-29 13:52:20|4289.79|4289.79|4291.24|4291.24|4291.29|4291.29|4289.79|4289.79|0
1632923550000|2021-09-29 13:52:30|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|0
1632923560000|2021-09-29 13:52:40|4291.7|4291.7|4292.44|4292.44|4292.44|4292.44|4291.7|4291.7|0
1632923570000|2021-09-29 13:52:50|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|0
1632923580000|2021-09-29 13:53:00|4292.05|4292.05|4291.73|4291.73|4292.05|4292.05|4291.73|4291.73|0
1632923590000|2021-09-29 13:53:10|4291.75|4291.75|4291.71|4291.71|4291.75|4291.75|4291.71|4291.71|0
1632923600000|2021-09-29 13:53:20|4291.85|4291.85|4294.12|4294.12|4294.12|4294.12|4291.85|4291.85|0
1632923610000|2021-09-29 13:53:30|4293.82|4293.82|4293.82|4293.82|4294.12|4294.12|4293.82|4293.82|0
1632923620000|2021-09-29 13:53:40|4293.52|4293.52|4293.12|4293.12|4293.52|4293.52|4293.07|4293.07|0
1632923630000|2021-09-29 13:53:50|4293.06|4293.06|4293.36|4293.36|4293.36|4293.36|4293.06|4293.06|0
1632923640000|2021-09-29 13:54:00|4293.66|4293.66|4292.72|4292.72|4293.66|4293.66|4292.46|4292.46|0
1632923650000|2021-09-29 13:54:10|4292.81|4292.81|4292.95|4292.95|4293.07|4293.07|4292.81|4292.81|0
1632923660000|2021-09-29 13:54:20|4293.85|4293.85|4293.93|4293.93|4294.15|4294.15|4293.84|4293.84|0
1632923670000|2021-09-29 13:54:30|4294.08|4294.08|4294.27|4294.27|4294.27|4294.27|4294.03|4294.03|0
1632923680000|2021-09-29 13:54:40|4294.22|4294.22|4294.28|4294.28|4294.28|4294.28|4294.22|4294.22|0
1632923690000|2021-09-29 13:54:50|4294.22|4294.22|4294.94|4294.94|4294.94|4294.94|4294.22|4294.22|0
1632923700000|2021-09-29 13:55:00|4294.79|4294.79|4294.68|4294.68|4294.79|4294.79|4294.34|4294.34|0
1632923710000|2021-09-29 13:55:10|4294.98|4294.98|4294.57|4294.57|4295.17|4295.17|4294.57|4294.57|0
1632923720000|2021-09-29 13:55:20|4294.53|4294.53|4294.98|4294.98|4295.13|4295.13|4294.53|4294.53|0
1632923730000|2021-09-29 13:55:30|4295.13|4295.13|4295.58|4295.58|4295.58|4295.58|4295.13|4295.13|0
1632923740000|2021-09-29 13:55:40|4295.73|4295.73|4297.18|4297.18|4297.18|4297.18|4295.73|4295.73|0
1632923750000|2021-09-29 13:55:50|4297.05|4297.05|4297.14|4297.14|4297.2|4297.2|4297.05|4297.05|0
1632923760000|2021-09-29 13:56:00|4297.05|4297.05|4297.35|4297.35|4297.35|4297.35|4297.05|4297.05|0
1632923770000|2021-09-29 13:56:10|4297.29|4297.29|4297.54|4297.54|4297.54|4297.54|4297.29|4297.29|0
1632923780000|2021-09-29 13:56:20|4297.46|4297.46|4297.76|4297.76|4297.76|4297.76|4297.46|4297.46|0
1632923790000|2021-09-29 13:56:30|4298.06|4298.06|4298.06|4298.06|4298.06|4298.06|4298.06|4298.06|0
1632923800000|2021-09-29 13:56:40|4297.91|4297.91|4298.06|4298.06|4298.06|4298.06|4297.91|4297.91|0
1632923810000|2021-09-29 13:56:50|4297.97|4297.97|4298.03|4298.03|4298.03|4298.03|4297.88|4297.88|0
1632923820000|2021-09-29 13:57:00|4298.33|4298.33|4298.42|4298.42|4298.42|4298.42|4298.33|4298.33|0
1632923830000|2021-09-29 13:57:10|4299.02|4299.02|4298.97|4298.97|4299.02|4299.02|4298.97|4298.97|0
1632923840000|2021-09-29 13:57:20|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|0
1632923850000|2021-09-29 13:57:30|4298.97|4298.97|4299.12|4299.12|4299.29|4299.29|4298.97|4298.97|0
1632923860000|2021-09-29 13:57:40|4299.42|4299.42|4299.72|4299.72|4299.72|4299.72|4299.42|4299.42|0
1632923870000|2021-09-29 13:57:50|4299.57|4299.57|4299.27|4299.27|4299.57|4299.57|4299.27|4299.27|0
1632923880000|2021-09-29 13:58:00|4299.12|4299.12|4299.27|4299.27|4299.27|4299.27|4299.12|4299.12|0
1632923890000|2021-09-29 13:58:10|4299.33|4299.33|4299.83|4299.83|4299.83|4299.83|4298.92|4298.92|0
1632923900000|2021-09-29 13:58:20|4299.67|4299.67|4301.06|4301.06|4301.06|4301.06|4299.67|4299.67|0
1632923910000|2021-09-29 13:58:30|4301.66|4301.66|4300.33|4300.33|4302.03|4302.03|4300.31|4300.31|0
1632923920000|2021-09-29 13:58:40|4300.36|4300.36|4299.45|4299.45|4300.36|4300.36|4299.45|4299.45|0
1632923930000|2021-09-29 13:58:50|4299.3|4299.3|4299.87|4299.87|4299.87|4299.87|4299.13|4299.13|0
1632923940000|2021-09-29 13:59:00|4300.02|4300.02|4300.31|4300.31|4300.61|4300.61|4300.01|4300.01|0
1632923950000|2021-09-29 13:59:10|4300.46|4300.46|4300.64|4300.64|4300.79|4300.79|4300.17|4300.17|0
1632923960000|2021-09-29 13:59:20|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|0
1632923970000|2021-09-29 13:59:30|4300.79|4300.79|4301.4|4301.4|4301.4|4301.4|4300.79|4300.79|0
1632923980000|2021-09-29 13:59:40|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|0
1632923990000|2021-09-29 13:59:50|4301.24|4301.24|4301.4|4301.4|4301.54|4301.54|4301.19|4301.19|0
1632924000000|2021-09-29 14:00:00|4301.7|4301.7|4301.37|4301.37|4301.85|4301.85|4301.37|4301.37|0
1632924010000|2021-09-29 14:00:10|4301.4|4301.4|4301.51|4301.51|4301.51|4301.51|4301.4|4301.4|0
1632924020000|2021-09-29 14:00:20|4302.11|4302.11|4302.06|4302.06|4302.32|4302.32|4302.02|4302.02|0
1632924030000|2021-09-29 14:00:30|4302.08|4302.08|4302.65|4302.65|4302.65|4302.65|4301.72|4301.72|0
1632924040000|2021-09-29 14:00:40|4302.51|4302.51|4302.65|4302.65|4302.65|4302.65|4302.35|4302.35|0
1632924050000|2021-09-29 14:00:50|4302.8|4302.8|4302.93|4302.93|4302.93|4302.93|4302.33|4302.33|0
1632924060000|2021-09-29 14:01:00|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.64|4302.64|0
1632924070000|2021-09-29 14:01:10|4302.48|4302.48|4302.18|4302.18|4302.48|4302.48|4302.18|4302.18|0
1632924080000|2021-09-29 14:01:20|4301.88|4301.88|4301.47|4301.47|4301.88|4301.88|4300.87|4300.87|0
1632924090000|2021-09-29 14:01:30|4301.5|4301.5|4301.8|4301.8|4302.16|4302.16|4301.5|4301.5|0
1632924100000|2021-09-29 14:01:40|4302.1|4302.1|4302.94|4302.94|4302.94|4302.94|4302.1|4302.1|0
1632924120000|2021-09-29 14:02:00|4303|4303|4303.35|4303.35|4303.53|4303.53|4303|4303|0
1632924130000|2021-09-29 14:02:10|4303.5|4303.5|4303.74|4303.74|4303.95|4303.95|4303.5|4303.5|0
1632924140000|2021-09-29 14:02:20|4303.29|4303.29|4303.29|4303.29|4303.59|4303.59|4302.99|4302.99|0
1632924150000|2021-09-29 14:02:30|4302.88|4302.88|4301.95|4301.95|4302.88|4302.88|4301.95|4301.95|0
1632924160000|2021-09-29 14:02:40|4302.1|4302.1|4302.64|4302.64|4302.64|4302.64|4301.8|4301.8|0
1632924170000|2021-09-29 14:02:50|4302.94|4302.94|4303.03|4303.03|4303.12|4303.12|4302.94|4302.94|0
1632924180000|2021-09-29 14:03:00|4302.94|4302.94|4303.43|4303.43|4303.58|4303.58|4302.79|4302.79|0
1632924190000|2021-09-29 14:03:10|4303.73|4303.73|4302.95|4302.95|4303.73|4303.73|4302.95|4302.95|0
1632924200000|2021-09-29 14:03:20|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|0
1632924220000|2021-09-29 14:03:40|4303.61|4303.61|4303.52|4303.52|4303.61|4303.61|4303.52|4303.52|0
1632924240000|2021-09-29 14:04:00|4303.61|4303.61|4303.61|4303.61|4303.7|4303.7|4303.61|4303.61|0
1632924250000|2021-09-29 14:04:10|4303.75|4303.75|4303.71|4303.71|4304.36|4304.36|4303.71|4303.71|0
1632924260000|2021-09-29 14:04:20|4303.62|4303.62|4303.47|4303.47|4303.62|4303.62|4303.32|4303.32|0
1632924270000|2021-09-29 14:04:30|4303.17|4303.17|4302.25|4302.25|4303.17|4303.17|4302.25|4302.25|0
1632924280000|2021-09-29 14:04:40|4302.1|4302.1|4302.25|4302.25|4302.25|4302.25|4301.8|4301.8|0
1632924290000|2021-09-29 14:04:50|4302.55|4302.55|4302.22|4302.22|4302.91|4302.91|4302.22|4302.22|0
1632924300000|2021-09-29 14:05:00|4302.52|4302.52|4302.67|4302.67|4302.67|4302.67|4302.52|4302.52|0
1632924310000|2021-09-29 14:05:10|4302.76|4302.76|4302.75|4302.75|4303.21|4303.21|4302.75|4302.75|0
1632924320000|2021-09-29 14:05:20|4302.64|4302.64|4302.79|4302.79|4302.79|4302.79|4302.49|4302.49|0
1632924330000|2021-09-29 14:05:30|4302.49|4302.49|4301.48|4301.48|4302.55|4302.55|4301.48|4301.48|0
1632924340000|2021-09-29 14:05:40|4301.46|4301.46|4301.91|4301.91|4302.06|4302.06|4301.46|4301.46|0
1632924350000|2021-09-29 14:05:50|4302.21|4302.21|4302.46|4302.46|4302.51|4302.51|4302.15|4302.15|0
1632924360000|2021-09-29 14:06:00|4301.7|4301.7|4301.86|4301.86|4301.86|4301.86|4301.56|4301.56|0
1632924370000|2021-09-29 14:06:10|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|0
1632924380000|2021-09-29 14:06:20|4302.25|4302.25|4302.39|4302.39|4302.39|4302.39|4302.25|4302.25|0
1632924390000|2021-09-29 14:06:30|4302.42|4302.42|4302.16|4302.16|4302.46|4302.46|4301.71|4301.71|0
1632924400000|2021-09-29 14:06:40|4302.25|4302.25|4302.34|4302.34|4302.34|4302.34|4302.25|4302.25|0
1632924410000|2021-09-29 14:06:50|4302.28|4302.28|4302.4|4302.4|4302.4|4302.4|4302.1|4302.1|0
1632924420000|2021-09-29 14:07:00|4302.55|4302.55|4302.94|4302.94|4302.94|4302.94|4302.55|4302.55|0
1632924430000|2021-09-29 14:07:10|4302.96|4302.96|4302.1|4302.1|4302.96|4302.96|4302.1|4302.1|0
1632924440000|2021-09-29 14:07:20|4302.16|4302.16|4302.69|4302.69|4302.84|4302.84|4302.16|4302.16|0
1632924450000|2021-09-29 14:07:30|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|0
1632924460000|2021-09-29 14:07:40|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.59|4303.59|0
1632924470000|2021-09-29 14:07:50|4303.78|4303.78|4303.84|4303.84|4303.84|4303.84|4303.78|4303.78|0
1632924480000|2021-09-29 14:08:00|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|0
1632924490000|2021-09-29 14:08:10|4304.14|4304.14|4304.09|4304.09|4304.14|4304.14|4304.09|4304.09|0
1632924500000|2021-09-29 14:08:20|4303.98|4303.98|4304.02|4304.02|4304.02|4304.02|4303.98|4303.98|0
1632924510000|2021-09-29 14:08:30|4304.1|4304.1|4304.04|4304.04|4304.1|4304.1|4304.04|4304.04|0
1632924520000|2021-09-29 14:08:40|4304.13|4304.13|4304.58|4304.58|4304.58|4304.58|4304.13|4304.13|0
1632924530000|2021-09-29 14:08:50|4304.72|4304.72|4304.93|4304.93|4305.68|4305.68|4304.72|4304.72|0
1632924540000|2021-09-29 14:09:00|4304.84|4304.84|4304.43|4304.43|4304.84|4304.84|4304.43|4304.43|0
1632924550000|2021-09-29 14:09:10|4303.83|4303.83|4304.54|4304.54|4304.54|4304.54|4303.77|4303.77|0
1632924560000|2021-09-29 14:09:20|4304.84|4304.84|4304.92|4304.92|4305.2|4305.2|4304.84|4304.84|0
1632924570000|2021-09-29 14:09:30|4304.84|4304.84|4304.73|4304.73|4304.84|4304.84|4304.73|4304.73|0
1632924580000|2021-09-29 14:09:40|4305.34|4305.34|4305.33|4305.33|4305.63|4305.63|4305.33|4305.33|0
1632924590000|2021-09-29 14:09:50|4305.63|4305.63|4305.96|4305.96|4305.96|4305.96|4305.63|4305.63|0
1632924600000|2021-09-29 14:10:00|4306.25|4306.25|4306.33|4306.33|4306.44|4306.44|4305.99|4305.99|0
1632924620000|2021-09-29 14:10:20|4306.29|4306.29|4305.69|4305.69|4306.29|4306.29|4305.69|4305.69|0
1632924630000|2021-09-29 14:10:30|4305.54|4305.54|4304.83|4304.83|4305.58|4305.58|4304.83|4304.83|0
1632924640000|2021-09-29 14:10:40|4304.79|4304.79|4304.88|4304.88|4305.05|4305.05|4304.75|4304.75|0
1632924650000|2021-09-29 14:10:50|4304.84|4304.84|4305.44|4305.44|4305.44|4305.44|4304.84|4304.84|0
1632924660000|2021-09-29 14:11:00|4305.53|4305.53|4305.98|4305.98|4305.98|4305.98|4305.53|4305.53|0
1632924670000|2021-09-29 14:11:10|4306.13|4306.13|4306.43|4306.43|4306.43|4306.43|4306.13|4306.13|0
1632924680000|2021-09-29 14:11:20|4306.13|4306.13|4306.51|4306.51|4306.51|4306.51|4306.13|4306.13|0
1632924700000|2021-09-29 14:11:40|4306.81|4306.81|4306.96|4306.96|4306.96|4306.96|4306.81|4306.81|0
1632924710000|2021-09-29 14:11:50|4307.26|4307.26|4307.26|4307.26|4307.41|4307.41|4307.26|4307.26|0
1632924720000|2021-09-29 14:12:00|4307.56|4307.56|4307.71|4307.71|4307.71|4307.71|4307.56|4307.56|0
1632924730000|2021-09-29 14:12:10|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|0
1632924740000|2021-09-29 14:12:20|4307.72|4307.72|4307.42|4307.42|4307.72|4307.72|4307.42|4307.42|0
1632924750000|2021-09-29 14:12:30|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|0
1632924760000|2021-09-29 14:12:40|4307.43|4307.43|4306.09|4306.09|4307.43|4307.43|4306.09|4306.09|0
1632924770000|2021-09-29 14:12:50|4306.39|4306.39|4306.69|4306.69|4306.69|4306.69|4306.39|4306.39|0
1632924780000|2021-09-29 14:13:00|4306.84|4306.84|4306.84|4306.84|4306.84|4306.84|4306.78|4306.78|0
1632924790000|2021-09-29 14:13:10|4306.54|4306.54|4306.44|4306.44|4306.54|4306.54|4306.39|4306.39|0
1632924800000|2021-09-29 14:13:20|4306.59|4306.59|4306.29|4306.29|4306.59|4306.59|4306.29|4306.29|0
1632924810000|2021-09-29 14:13:30|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|0
1632924820000|2021-09-29 14:13:40|4306.43|4306.43|4306.39|4306.39|4306.43|4306.43|4306.39|4306.39|0
1632924830000|2021-09-29 14:13:50|4306.41|4306.41|4307.31|4307.31|4307.31|4307.31|4306.41|4306.41|0
1632924870000|2021-09-29 14:14:30|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|0
1632924880000|2021-09-29 14:14:40|4307.35|4307.35|4307.52|4307.52|4307.52|4307.52|4307.35|4307.35|0
1632924890000|2021-09-29 14:14:50|4307.82|4307.82|4307.84|4307.84|4308.14|4308.14|4307.82|4307.82|0
1632924900000|2021-09-29 14:15:00|4307.88|4307.88|4308.22|4308.22|4308.27|4308.27|4307.88|4307.88|0
1632924910000|2021-09-29 14:15:10|4308.13|4308.13|4308.18|4308.18|4308.18|4308.18|4308.13|4308.13|0
1632924920000|2021-09-29 14:15:20|4309.08|4309.08|4309.39|4309.39|4309.39|4309.39|4309.08|4309.08|0
1632924940000|2021-09-29 14:15:40|4309.08|4309.08|4308.63|4308.63|4309.08|4309.08|4308.63|4308.63|0
1632924950000|2021-09-29 14:15:50|4309.23|4309.23|4309.68|4309.68|4309.68|4309.68|4309.23|4309.23|0
1632924960000|2021-09-29 14:16:00|4309.72|4309.72|4310.18|4310.18|4310.18|4310.18|4309.72|4309.72|0
1632924970000|2021-09-29 14:16:10|4310.33|4310.33|4310.63|4310.63|4310.93|4310.93|4310.33|4310.33|0
1632924980000|2021-09-29 14:16:20|4310.54|4310.54|4310.84|4310.84|4310.84|4310.84|4310.54|4310.54|0
1632924990000|2021-09-29 14:16:30|4310.9|4310.9|4310.99|4310.99|4310.99|4310.99|4310.9|4310.9|0
1632925000000|2021-09-29 14:16:40|4311.05|4311.05|4310.9|4310.9|4311.05|4311.05|4310.9|4310.9|0
1632925010000|2021-09-29 14:16:50|4310.6|4310.6|4310.6|4310.6|4310.69|4310.69|4310.6|4310.6|0
1632925020000|2021-09-29 14:17:00|4310.9|4310.9|4311.33|4311.33|4311.34|4311.34|4310.9|4310.9|0
1632925030000|2021-09-29 14:17:10|4311.03|4311.03|4311.33|4311.33|4311.56|4311.56|4311.03|4311.03|0
1632925040000|2021-09-29 14:17:20|4311.18|4311.18|4310.89|4310.89|4311.18|4311.18|4310.89|4310.89|0
1632925050000|2021-09-29 14:17:30|4310.81|4310.81|4310.78|4310.78|4310.81|4310.81|4310.78|4310.78|0
1632925060000|2021-09-29 14:17:40|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|0
1632925070000|2021-09-29 14:17:50|4310.96|4310.96|4310.36|4310.36|4310.96|4310.96|4310.36|4310.36|0
1632925080000|2021-09-29 14:18:00|4310.4|4310.4|4310.49|4310.49|4310.49|4310.49|4310.4|4310.4|0
1632925090000|2021-09-29 14:18:10|4309.88|4309.88|4309.88|4309.88|4309.88|4309.88|4309.58|4309.58|0
1632925100000|2021-09-29 14:18:20|4309.94|4309.94|4309.58|4309.58|4309.94|4309.94|4309.58|4309.58|0
1632925110000|2021-09-29 14:18:30|4309.88|4309.88|4309.74|4309.74|4309.88|4309.88|4309.74|4309.74|0
1632925120000|2021-09-29 14:18:40|4309.44|4309.44|4309.46|4309.46|4309.46|4309.46|4309.44|4309.44|0
1632925130000|2021-09-29 14:18:50|4309.76|4309.76|4309.76|4309.76|4309.76|4309.76|4309.76|4309.76|0
1632925140000|2021-09-29 14:19:00|4309.46|4309.46|4308.86|4308.86|4309.46|4309.46|4308.86|4308.86|0
1632925150000|2021-09-29 14:19:10|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|0
1632925180000|2021-09-29 14:19:40|4309.18|4309.18|4309.2|4309.2|4309.2|4309.2|4309.18|4309.18|0
1632925200000|2021-09-29 14:20:00|4309.06|4309.06|4309.39|4309.39|4309.39|4309.39|4308.9|4308.9|0
1632925210000|2021-09-29 14:20:10|4309.09|4309.09|4310.52|4310.52|4310.52|4310.52|4309.09|4309.09|0
1632925220000|2021-09-29 14:20:20|4310.43|4310.43|4310.06|4310.06|4310.49|4310.49|4310.06|4310.06|0
1632925230000|2021-09-29 14:20:30|4309.97|4309.97|4310.25|4310.25|4310.25|4310.25|4309.94|4309.94|0
1632925250000|2021-09-29 14:20:50|4310.27|4310.27|4311.17|4311.17|4311.17|4311.17|4310.27|4310.27|0
1632925260000|2021-09-29 14:21:00|4310.96|4310.96|4310.81|4310.81|4310.96|4310.96|4310.81|4310.81|0
1632925270000|2021-09-29 14:21:10|4311.11|4311.11|4311.71|4311.71|4311.71|4311.71|4311.11|4311.11|0
1632925300000|2021-09-29 14:21:40|4312.01|4312.01|4312.05|4312.05|4312.05|4312.05|4312.01|4312.01|0
1632925310000|2021-09-29 14:21:50|4312.28|4312.28|4311.98|4311.98|4312.28|4312.28|4311.98|4311.98|0
1632925320000|2021-09-29 14:22:00|4312.04|4312.04|4311.38|4311.38|4312.04|4312.04|4311.38|4311.38|0
1632925330000|2021-09-29 14:22:10|4311.33|4311.33|4310.58|4310.58|4311.33|4311.33|4310.58|4310.58|0
1632925340000|2021-09-29 14:22:20|4310.73|4310.73|4310.98|4310.98|4310.98|4310.98|4310.68|4310.68|0
1632925350000|2021-09-29 14:22:30|4310.83|4310.83|4310.14|4310.14|4310.83|4310.83|4310.14|4310.14|0
1632925360000|2021-09-29 14:22:40|4310.31|4310.31|4310.91|4310.91|4310.91|4310.91|4310.31|4310.31|0
1632925370000|2021-09-29 14:22:50|4311.02|4311.02|4309.82|4309.82|4311.02|4311.02|4309.82|4309.82|0
1632925380000|2021-09-29 14:23:00|4309.77|4309.77|4309.16|4309.16|4310.07|4310.07|4309.16|4309.16|0
1632925390000|2021-09-29 14:23:10|4309.02|4309.02|4308.84|4308.84|4309.02|4309.02|4308.69|4308.69|0
1632925400000|2021-09-29 14:23:20|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|0
1632925410000|2021-09-29 14:23:30|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|0
1632925420000|2021-09-29 14:23:40|4308.71|4308.71|4308.57|4308.57|4308.71|4308.71|4308.57|4308.57|0
1632925430000|2021-09-29 14:23:50|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|0
1632925440000|2021-09-29 14:24:00|4308.46|4308.46|4308.07|4308.07|4308.52|4308.52|4308.07|4308.07|0
1632925450000|2021-09-29 14:24:10|4308.21|4308.21|4308.5|4308.5|4308.8|4308.8|4308.17|4308.17|0
1632925470000|2021-09-29 14:24:30|4309.4|4309.4|4309.38|4309.38|4309.4|4309.4|4309.1|4309.1|0
1632925480000|2021-09-29 14:24:40|4309.4|4309.4|4309.1|4309.1|4309.4|4309.4|4309.1|4309.1|0
1632925490000|2021-09-29 14:24:50|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|0
1632925500000|2021-09-29 14:25:00|4309.34|4309.34|4309.82|4309.82|4309.82|4309.82|4309.34|4309.34|0
1632925510000|2021-09-29 14:25:10|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|0
1632925520000|2021-09-29 14:25:20|4310.69|4310.69|4310.75|4310.75|4310.75|4310.75|4310.69|4310.69|0
1632925530000|2021-09-29 14:25:30|4310.63|4310.63|4310.43|4310.43|4310.63|4310.63|4310.43|4310.43|0
1632925540000|2021-09-29 14:25:40|4310.39|4310.39|4309.93|4309.93|4310.39|4310.39|4309.93|4309.93|0
1632925550000|2021-09-29 14:25:50|4310.23|4310.23|4310.45|4310.45|4310.84|4310.84|4310.23|4310.23|0
1632925560000|2021-09-29 14:26:00|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|0
1632925570000|2021-09-29 14:26:10|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|0
1632925580000|2021-09-29 14:26:20|4310.59|4310.59|4310.68|4310.68|4310.68|4310.68|4310.57|4310.57|0
1632925590000|2021-09-29 14:26:30|4311.29|4311.29|4311.74|4311.74|4311.74|4311.74|4311.29|4311.29|0
1632925600000|2021-09-29 14:26:40|4311.88|4311.88|4311.88|4311.88|4311.88|4311.88|4311.88|4311.88|0
1632925610000|2021-09-29 14:26:50|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|0
1632925620000|2021-09-29 14:27:00|4311.88|4311.88|4311.91|4311.91|4311.91|4311.91|4311.88|4311.88|0
1632925640000|2021-09-29 14:27:20|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|0
1632925650000|2021-09-29 14:27:30|4311.9|4311.9|4312.2|4312.2|4312.2|4312.2|4311.6|4311.6|0
1632925660000|2021-09-29 14:27:40|4311.9|4311.9|4311.9|4311.9|4312.2|4312.2|4311.75|4311.75|0
1632925670000|2021-09-29 14:27:50|4311.85|4311.85|4312.75|4312.75|4312.75|4312.75|4311.85|4311.85|0
1632925680000|2021-09-29 14:28:00|4312.73|4312.73|4313|4313|4313.03|4313.03|4312.73|4312.73|0
1632925690000|2021-09-29 14:28:10|4313.3|4313.3|4313.67|4313.67|4313.67|4313.67|4313.3|4313.3|0
1632925700000|2021-09-29 14:28:20|4313.97|4313.97|4312.92|4312.92|4313.97|4313.97|4312.77|4312.77|0
1632925710000|2021-09-29 14:28:30|4312.77|4312.77|4312.62|4312.62|4312.77|4312.77|4312.47|4312.47|0
1632925730000|2021-09-29 14:28:50|4312.56|4312.56|4312.62|4312.62|4312.68|4312.68|4312.56|4312.56|0
1632925740000|2021-09-29 14:29:00|4312.32|4312.32|4312.32|4312.32|4312.32|4312.32|4312.02|4312.02|0
1632925760000|2021-09-29 14:29:20|4312.3|4312.3|4311.55|4311.55|4312.3|4312.3|4311.55|4311.55|0
1632925770000|2021-09-29 14:29:30|4311.25|4311.25|4311.46|4311.46|4311.55|4311.55|4311.25|4311.25|0
1632925780000|2021-09-29 14:29:40|4311.4|4311.4|4311.49|4311.49|4311.79|4311.79|4311.29|4311.29|0
1632925790000|2021-09-29 14:29:50|4311.45|4311.45|4311.86|4311.86|4312.01|4312.01|4311.11|4311.11|0
1632925800000|2021-09-29 14:30:00|4311.97|4311.97|4312.95|4312.95|4313.25|4313.25|4311.97|4311.97|0
1632925810000|2021-09-29 14:30:10|4313.1|4313.1|4313|4313|4313.12|4313.12|4312.73|4312.73|0
1632925820000|2021-09-29 14:30:20|4312.91|4312.91|4312.6|4312.6|4312.91|4312.91|4312.6|4312.6|0
1632925830000|2021-09-29 14:30:30|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|0
1632925840000|2021-09-29 14:30:40|4313.36|4313.36|4313.81|4313.81|4313.81|4313.81|4313.36|4313.36|0
1632925850000|2021-09-29 14:30:50|4313.21|4313.21|4312.91|4312.91|4313.21|4313.21|4312.91|4312.91|0
1632925860000|2021-09-29 14:31:00|4312.76|4312.76|4311.55|4311.55|4312.76|4312.76|4311.25|4311.25|0
1632925870000|2021-09-29 14:31:10|4311.7|4311.7|4311.84|4311.84|4312.15|4312.15|4311.7|4311.7|0
1632925880000|2021-09-29 14:31:20|4312.15|4312.15|4312.15|4312.15|4312.45|4312.45|4312.15|4312.15|0
1632925890000|2021-09-29 14:31:30|4312.09|4312.09|4311.19|4311.19|4312.09|4312.09|4310.89|4310.89|0
1632925900000|2021-09-29 14:31:40|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|0
1632925910000|2021-09-29 14:31:50|4311.35|4311.35|4311.05|4311.05|4311.35|4311.35|4311.05|4311.05|0
1632925920000|2021-09-29 14:32:00|4311.35|4311.35|4311.3|4311.3|4311.35|4311.35|4311.3|4311.3|0
1632925930000|2021-09-29 14:32:10|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|0
1632925940000|2021-09-29 14:32:20|4311.62|4311.62|4311.47|4311.47|4311.62|4311.62|4311.32|4311.32|0
1632925950000|2021-09-29 14:32:30|4311.32|4311.32|4311.47|4311.47|4311.47|4311.47|4311.32|4311.32|0
1632925960000|2021-09-29 14:32:40|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|0
1632925980000|2021-09-29 14:33:00|4311.49|4311.49|4310.86|4310.86|4311.49|4311.49|4310.86|4310.86|0
1632925990000|2021-09-29 14:33:10|4310.72|4310.72|4310.41|4310.41|4310.72|4310.72|4310.41|4310.41|0
1632926000000|2021-09-29 14:33:20|4310.39|4310.39|4310.56|4310.56|4311.01|4311.01|4310.07|4310.07|0
1632926010000|2021-09-29 14:33:30|4310.86|4310.86|4310.71|4310.71|4310.86|4310.86|4310.71|4310.71|0
1632926020000|2021-09-29 14:33:40|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|0
1632926040000|2021-09-29 14:34:00|4310.89|4310.89|4310.97|4310.97|4310.97|4310.97|4310.89|4310.89|0
1632926050000|2021-09-29 14:34:10|4310.93|4310.93|4311.06|4311.06|4311.06|4311.06|4310.93|4310.93|0
1632926060000|2021-09-29 14:34:20|4310.91|4310.91|4310.22|4310.22|4310.91|4310.91|4309.77|4309.77|0
1632926070000|2021-09-29 14:34:30|4310.31|4310.31|4310.03|4310.03|4310.31|4310.31|4310.01|4310.01|0
1632926080000|2021-09-29 14:34:40|4309.73|4309.73|4309.77|4309.77|4309.77|4309.77|4309.47|4309.47|0
1632926090000|2021-09-29 14:34:50|4310.07|4310.07|4310.37|4310.37|4310.37|4310.37|4310.07|4310.07|0
1632926100000|2021-09-29 14:35:00|4310.35|4310.35|4310.05|4310.05|4310.35|4310.35|4310.05|4310.05|0
1632926110000|2021-09-29 14:35:10|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|0
1632926120000|2021-09-29 14:35:20|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|0
1632926130000|2021-09-29 14:35:30|4310.42|4310.42|4310.87|4310.87|4310.87|4310.87|4310.42|4310.42|0
1632926150000|2021-09-29 14:35:50|4310.57|4310.57|4310.39|4310.39|4310.57|4310.57|4310.06|4310.06|0
1632926160000|2021-09-29 14:36:00|4310.3|4310.3|4309.89|4309.89|4310.3|4310.3|4309.74|4309.74|0
1632926170000|2021-09-29 14:36:10|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|0
1632926190000|2021-09-29 14:36:30|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|0
1632926200000|2021-09-29 14:36:40|4309.85|4309.85|4309.58|4309.58|4309.85|4309.85|4309.58|4309.58|0
1632926210000|2021-09-29 14:36:50|4309.43|4309.43|4309.49|4309.49|4309.49|4309.49|4309.43|4309.43|0
1632926220000|2021-09-29 14:37:00|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.08|4309.08|0
1632926230000|2021-09-29 14:37:10|4309.68|4309.68|4309.38|4309.38|4309.68|4309.68|4309.38|4309.38|0
1632926240000|2021-09-29 14:37:20|4309.08|4309.08|4309.38|4309.38|4309.38|4309.38|4309.08|4309.08|0
1632926260000|2021-09-29 14:37:40|4309.33|4309.33|4309.09|4309.09|4309.33|4309.33|4309.09|4309.09|0
1632926270000|2021-09-29 14:37:50|4309.03|4309.03|4308.89|4308.89|4309.03|4309.03|4308.87|4308.87|0
1632926280000|2021-09-29 14:38:00|4307.84|4307.84|4307.69|4307.69|4307.84|4307.84|4307.69|4307.69|0
1632926290000|2021-09-29 14:38:10|4307.58|4307.58|4308.52|4308.52|4308.52|4308.52|4307.58|4307.58|0
1632926300000|2021-09-29 14:38:20|4308.41|4308.41|4308.47|4308.47|4308.47|4308.47|4308.41|4308.41|0
1632926310000|2021-09-29 14:38:30|4308.32|4308.32|4308.61|4308.61|4308.76|4308.76|4308.32|4308.32|0
1632926320000|2021-09-29 14:38:40|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|0
1632926330000|2021-09-29 14:38:50|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|0
1632926340000|2021-09-29 14:39:00|4308.26|4308.26|4308.26|4308.26|4308.87|4308.87|4307.84|4307.84|0
1632926350000|2021-09-29 14:39:10|4308.21|4308.21|4308.16|4308.16|4308.46|4308.46|4308.16|4308.16|0
1632926360000|2021-09-29 14:39:20|4308.46|4308.46|4308.91|4308.91|4308.91|4308.91|4308.46|4308.46|0
1632926380000|2021-09-29 14:39:40|4309.21|4309.21|4308.91|4308.91|4309.21|4309.21|4308.91|4308.91|0
1632926390000|2021-09-29 14:39:50|4309.21|4309.21|4309.51|4309.51|4309.51|4309.51|4309.21|4309.21|0
1632926400000|2021-09-29 14:40:00|4309.54|4309.54|4309.93|4309.93|4310.23|4310.23|4309.54|4309.54|0
1632926410000|2021-09-29 14:40:10|4310.53|4310.53|4310.42|4310.42|4310.53|4310.53|4310.42|4310.42|0
1632926420000|2021-09-29 14:40:20|4310.12|4310.12|4310.27|4310.27|4310.27|4310.27|4310.12|4310.12|0
1632926430000|2021-09-29 14:40:30|4310.31|4310.31|4310.4|4310.4|4310.7|4310.7|4310.31|4310.31|0
1632926440000|2021-09-29 14:40:40|4310.36|4310.36|4310.31|4310.31|4310.41|4310.41|4310.31|4310.31|0
1632926450000|2021-09-29 14:40:50|4310.01|4310.01|4310.36|4310.36|4310.36|4310.36|4310.01|4310.01|0
1632926460000|2021-09-29 14:41:00|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|0
1632926480000|2021-09-29 14:41:20|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|0
1632926490000|2021-09-29 14:41:30|4310.16|4310.16|4309.91|4309.91|4310.22|4310.22|4309.91|4309.91|0
1632926500000|2021-09-29 14:41:40|4309.81|4309.81|4310.11|4310.11|4310.11|4310.11|4309.81|4309.81|0
1632926510000|2021-09-29 14:41:50|4310.72|4310.72|4310.41|4310.41|4310.72|4310.72|4310.41|4310.41|0
1632926520000|2021-09-29 14:42:00|4310.72|4310.72|4310.41|4310.41|4310.72|4310.72|4310.36|4310.36|0
1632926530000|2021-09-29 14:42:10|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|0
1632926540000|2021-09-29 14:42:20|4310.68|4310.68|4310.37|4310.37|4310.68|4310.68|4310.37|4310.37|0
1632926550000|2021-09-29 14:42:30|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|0
1632926560000|2021-09-29 14:42:40|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|0
1632926570000|2021-09-29 14:42:50|4309.84|4309.84|4309.8|4309.8|4309.84|4309.84|4309.8|4309.8|0
1632926580000|2021-09-29 14:43:00|4309.89|4309.89|4309.2|4309.2|4309.89|4309.89|4309.2|4309.2|0
1632926590000|2021-09-29 14:43:10|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|0
1632926600000|2021-09-29 14:43:20|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|0
1632926610000|2021-09-29 14:43:30|4309.52|4309.52|4308.92|4308.92|4309.52|4309.52|4308.92|4308.92|0
1632926620000|2021-09-29 14:43:40|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|0
1632926630000|2021-09-29 14:43:50|4308.56|4308.56|4308.86|4308.86|4308.86|4308.86|4308.56|4308.56|0
1632926650000|2021-09-29 14:44:10|4308.56|4308.56|4308.29|4308.29|4308.56|4308.56|4308.29|4308.29|0
1632926660000|2021-09-29 14:44:20|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|0
1632926670000|2021-09-29 14:44:30|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|0
1632926680000|2021-09-29 14:44:40|4307.96|4307.96|4307.83|4307.83|4307.96|4307.96|4307.83|4307.83|0
1632926690000|2021-09-29 14:44:50|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|0
1632926710000|2021-09-29 14:45:10|4307.47|4307.47|4307.24|4307.24|4307.47|4307.47|4307.24|4307.24|0
1632926720000|2021-09-29 14:45:20|4306.93|4306.93|4307.24|4307.24|4307.24|4307.24|4306.93|4306.93|0
1632926740000|2021-09-29 14:45:40|4307.18|4307.18|4307.13|4307.13|4307.18|4307.18|4307.13|4307.13|0
1632926750000|2021-09-29 14:45:50|4307.18|4307.18|4307.24|4307.24|4307.24|4307.24|4307.18|4307.18|0
1632926760000|2021-09-29 14:46:00|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|0
1632926770000|2021-09-29 14:46:10|4307.36|4307.36|4308.19|4308.19|4308.19|4308.19|4307.36|4307.36|0
1632926780000|2021-09-29 14:46:20|4308.28|4308.28|4308.58|4308.58|4308.58|4308.58|4307.98|4307.98|0
1632926790000|2021-09-29 14:46:30|4308.88|4308.88|4308.88|4308.88|4309.18|4309.18|4308.88|4308.88|0
1632926800000|2021-09-29 14:46:40|4309.18|4309.18|4309.39|4309.39|4309.39|4309.39|4309.09|4309.09|0
1632926810000|2021-09-29 14:46:50|4309.69|4309.69|4309.99|4309.99|4309.99|4309.99|4309.69|4309.69|0
1632926820000|2021-09-29 14:47:00|4309.69|4309.69|4310.17|4310.17|4310.17|4310.17|4309.69|4309.69|0
1632926840000|2021-09-29 14:47:20|4310.32|4310.32|4310.43|4310.43|4310.43|4310.43|4310.32|4310.32|0
1632926850000|2021-09-29 14:47:30|4310.59|4310.59|4310.59|4310.59|4310.89|4310.89|4310.59|4310.59|0
1632926860000|2021-09-29 14:47:40|4310.54|4310.54|4311.59|4311.59|4311.59|4311.59|4310.54|4310.54|0
1632926870000|2021-09-29 14:47:50|4311.5|4311.5|4312.14|4312.14|4312.29|4312.29|4311.5|4311.5|0
1632926880000|2021-09-29 14:48:00|4311.84|4311.84|4311.99|4311.99|4311.99|4311.99|4311.84|4311.84|0
1632926890000|2021-09-29 14:48:10|4312.05|4312.05|4311.99|4311.99|4312.05|4312.05|4311.99|4311.99|0
1632926900000|2021-09-29 14:48:20|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|0
1632926910000|2021-09-29 14:48:30|4312.44|4312.44|4312.64|4312.64|4312.64|4312.64|4312.44|4312.44|0
1632926920000|2021-09-29 14:48:40|4312.34|4312.34|4312|4312|4312.34|4312.34|4312|4312|0
1632926930000|2021-09-29 14:48:50|4311.91|4311.91|4312.22|4312.22|4312.22|4312.22|4311.91|4311.91|0
1632926940000|2021-09-29 14:49:00|4312.57|4312.57|4313.14|4313.14|4313.14|4313.14|4312.57|4312.57|0
1632926950000|2021-09-29 14:49:10|4313.18|4313.18|4313.35|4313.35|4313.35|4313.35|4313.18|4313.18|0
1632926960000|2021-09-29 14:49:20|4313.4|4313.4|4313.7|4313.7|4313.7|4313.7|4313.4|4313.4|0
1632926980000|2021-09-29 14:49:40|4314|4314|4314.09|4314.09|4314.09|4314.09|4314|4314|0
1632926990000|2021-09-29 14:49:50|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|0
1632927000000|2021-09-29 14:50:00|4314.41|4314.41|4313.96|4313.96|4314.41|4314.41|4313.96|4313.96|0
1632927010000|2021-09-29 14:50:10|4313.66|4313.66|4313.3|4313.3|4313.66|4313.66|4313.3|4313.3|0
1632927020000|2021-09-29 14:50:20|4313.25|4313.25|4313.21|4313.21|4313.25|4313.25|4313.21|4313.21|0
1632927030000|2021-09-29 14:50:30|4313.19|4313.19|4313.4|4313.4|4313.4|4313.4|4313.04|4313.04|0
1632927040000|2021-09-29 14:50:40|4313.31|4313.31|4313.85|4313.85|4313.85|4313.85|4313.31|4313.31|0
1632927060000|2021-09-29 14:51:00|4313.55|4313.55|4313.55|4313.55|4313.66|4313.66|4313.55|4313.55|0
1632927070000|2021-09-29 14:51:10|4313.24|4313.24|4313.72|4313.72|4313.72|4313.72|4313.24|4313.24|0
1632927080000|2021-09-29 14:51:20|4313.7|4313.7|4313.43|4313.43|4313.7|4313.7|4313.39|4313.39|0
1632927100000|2021-09-29 14:51:40|4313.29|4313.29|4313.2|4313.2|4313.29|4313.29|4313.2|4313.2|0
1632927120000|2021-09-29 14:52:00|4313.14|4313.14|4313.33|4313.33|4313.33|4313.33|4313.03|4313.03|0
1632927130000|2021-09-29 14:52:10|4313.39|4313.39|4313.99|4313.99|4313.99|4313.99|4313.39|4313.39|0
1632927140000|2021-09-29 14:52:20|4313.39|4313.39|4313.31|4313.31|4313.39|4313.39|4313.07|4313.07|0
1632927160000|2021-09-29 14:52:40|4312.71|4312.71|4313.01|4313.01|4313.01|4313.01|4312.71|4312.71|0
1632927170000|2021-09-29 14:52:50|4312.86|4312.86|4312.56|4312.56|4312.86|4312.86|4312.56|4312.56|0
1632927180000|2021-09-29 14:53:00|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|0
1632927190000|2021-09-29 14:53:10|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4311.92|4311.92|0
1632927200000|2021-09-29 14:53:20|4312.52|4312.52|4312.67|4312.67|4312.67|4312.67|4312.52|4312.52|0
1632927210000|2021-09-29 14:53:30|4312.71|4312.71|4313.01|4313.01|4313.01|4313.01|4312.71|4312.71|0
1632927220000|2021-09-29 14:53:40|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|0
1632927230000|2021-09-29 14:53:50|4313.01|4313.01|4313.31|4313.31|4313.31|4313.31|4313.01|4313.01|0
1632927250000|2021-09-29 14:54:10|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|0
1632927260000|2021-09-29 14:54:20|4313.4|4313.4|4313.15|4313.15|4313.4|4313.4|4313.1|4313.1|0
1632927270000|2021-09-29 14:54:30|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|0
1632927280000|2021-09-29 14:54:40|4313.51|4313.51|4314.4|4314.4|4314.4|4314.4|4313.51|4313.51|0
1632927290000|2021-09-29 14:54:50|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|0
1632927300000|2021-09-29 14:55:00|4315.1|4315.1|4315.17|4315.17|4315.17|4315.17|4314.95|4314.95|0
1632927310000|2021-09-29 14:55:10|4315.47|4315.47|4315.2|4315.2|4315.47|4315.47|4315.2|4315.2|0
1632927320000|2021-09-29 14:55:20|4315.5|4315.5|4315.74|4315.74|4315.8|4315.8|4315.5|4315.5|0
1632927330000|2021-09-29 14:55:30|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|0
1632927340000|2021-09-29 14:55:40|4315.96|4315.96|4316.56|4316.56|4316.56|4316.56|4315.96|4315.96|0
1632927350000|2021-09-29 14:55:50|4316.26|4316.26|4316.26|4316.26|4316.26|4316.26|4316.26|4316.26|0
1632927360000|2021-09-29 14:56:00|4316.11|4316.11|4315.66|4315.66|4316.11|4316.11|4315.66|4315.66|0
1632927370000|2021-09-29 14:56:10|4315.96|4315.96|4316.08|4316.08|4316.08|4316.08|4315.96|4315.96|0
1632927380000|2021-09-29 14:56:20|4316.04|4316.04|4315.31|4315.31|4316.04|4316.04|4315.31|4315.31|0
1632927390000|2021-09-29 14:56:30|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|0
1632927400000|2021-09-29 14:56:40|4315.13|4315.13|4315.13|4315.13|4315.22|4315.22|4315.13|4315.13|0
1632927410000|2021-09-29 14:56:50|4315.11|4315.11|4315.11|4315.11|4315.2|4315.2|4315.11|4315.11|0
1632927420000|2021-09-29 14:57:00|4315.41|4315.41|4316.27|4316.27|4316.27|4316.27|4315.41|4315.41|0
1632927430000|2021-09-29 14:57:10|4316.19|4316.19|4316.42|4316.42|4316.42|4316.42|4316.19|4316.19|0
1632927440000|2021-09-29 14:57:20|4316.48|4316.48|4316.89|4316.89|4316.99|4316.99|4316.39|4316.39|0
1632927450000|2021-09-29 14:57:30|4316.8|4316.8|4316.71|4316.71|4316.8|4316.8|4316.63|4316.63|0
1632927460000|2021-09-29 14:57:40|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|0
1632927470000|2021-09-29 14:57:50|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|0
1632927480000|2021-09-29 14:58:00|4317.41|4317.41|4317.36|4317.36|4317.41|4317.41|4317.36|4317.36|0
1632927490000|2021-09-29 14:58:10|4317.27|4317.27|4316.88|4316.88|4317.27|4317.27|4316.88|4316.88|0
1632927500000|2021-09-29 14:58:20|4316.97|4316.97|4317.39|4317.39|4317.39|4317.39|4316.79|4316.79|0
1632927510000|2021-09-29 14:58:30|4317.7|4317.7|4317.27|4317.27|4317.7|4317.7|4317.25|4317.25|0
1632927520000|2021-09-29 14:58:40|4317.57|4317.57|4318.1|4318.1|4318.19|4318.19|4317.57|4317.57|0
1632927530000|2021-09-29 14:58:50|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|0
1632927540000|2021-09-29 14:59:00|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|0
1632927550000|2021-09-29 14:59:10|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|0
1632927560000|2021-09-29 14:59:20|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|0
1632927570000|2021-09-29 14:59:30|4317.86|4317.86|4317.86|4317.86|4318.16|4318.16|4317.86|4317.86|0
1632927580000|2021-09-29 14:59:40|4317.71|4317.71|4317.66|4317.66|4317.86|4317.86|4317.41|4317.41|0
1632927590000|2021-09-29 14:59:50|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|0
1632927600000|2021-09-29 15:00:00|4317.98|4317.98|4318.88|4318.88|4318.97|4318.97|4317.98|4317.98|0
1632927610000|2021-09-29 15:00:10|4318.93|4318.93|4318.62|4318.62|4318.93|4318.93|4318.54|4318.54|0
1632927620000|2021-09-29 15:00:20|4318.68|4318.68|4318.59|4318.59|4318.74|4318.74|4318.59|4318.59|0
1632927640000|2021-09-29 15:00:40|4318.5|4318.5|4318.59|4318.59|4318.59|4318.59|4318.5|4318.5|0
1632927660000|2021-09-29 15:01:00|4318.68|4318.68|4318.77|4318.77|4318.77|4318.77|4318.68|4318.68|0
1632927670000|2021-09-29 15:01:10|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|0
1632927680000|2021-09-29 15:01:20|4319.07|4319.07|4319.37|4319.37|4319.37|4319.37|4319.07|4319.07|0
1632927690000|2021-09-29 15:01:30|4319.31|4319.31|4319.07|4319.07|4319.37|4319.37|4319.07|4319.07|0
1632927700000|2021-09-29 15:01:40|4319.16|4319.16|4319.76|4319.76|4319.76|4319.76|4319.16|4319.16|0
1632927720000|2021-09-29 15:02:00|4319.79|4319.79|4319.82|4319.82|4319.82|4319.82|4319.52|4319.52|0
1632927730000|2021-09-29 15:02:10|4320.26|4320.26|4319.59|4319.59|4320.26|4320.26|4319.59|4319.59|0
1632927740000|2021-09-29 15:02:20|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|0
1632927750000|2021-09-29 15:02:30|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|0
1632927760000|2021-09-29 15:02:40|4318.95|4318.95|4319.25|4319.25|4319.25|4319.25|4318.95|4318.95|0
1632927770000|2021-09-29 15:02:50|4319.33|4319.33|4319.29|4319.29|4319.33|4319.33|4319.29|4319.29|0
1632927780000|2021-09-29 15:03:00|4319.33|4319.33|4319.72|4319.72|4319.72|4319.72|4319.29|4319.29|0
1632927790000|2021-09-29 15:03:10|4319.63|4319.63|4319.33|4319.33|4319.63|4319.63|4319.33|4319.33|0
1632927800000|2021-09-29 15:03:20|4319.63|4319.63|4319.22|4319.22|4319.87|4319.87|4319.22|4319.22|0
1632927820000|2021-09-29 15:03:40|4319.31|4319.31|4319.09|4319.09|4319.4|4319.4|4319.09|4319.09|0
1632927830000|2021-09-29 15:03:50|4318.49|4318.49|4319.71|4319.71|4319.71|4319.71|4318.49|4318.49|0
1632927840000|2021-09-29 15:04:00|4320.11|4320.11|4319.52|4319.52|4320.15|4320.15|4319.5|4319.5|0
1632927850000|2021-09-29 15:04:10|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|0
1632927860000|2021-09-29 15:04:20|4319.52|4319.52|4319.43|4319.43|4319.52|4319.52|4319.43|4319.43|0
1632927870000|2021-09-29 15:04:30|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|0
1632927890000|2021-09-29 15:04:50|4320.33|4320.33|4320.63|4320.63|4320.63|4320.63|4320.33|4320.33|0
1632927900000|2021-09-29 15:05:00|4320.48|4320.48|4320.36|4320.36|4320.66|4320.66|4320.36|4320.36|0
1632927910000|2021-09-29 15:05:10|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|0
1632927920000|2021-09-29 15:05:20|4320.75|4320.75|4321.23|4321.23|4321.23|4321.23|4320.75|4320.75|0
1632927930000|2021-09-29 15:05:30|4321.32|4321.32|4322.01|4322.01|4322.49|4322.49|4321.32|4321.32|0
1632927940000|2021-09-29 15:05:40|4321.97|4321.97|4321.58|4321.58|4321.97|4321.97|4321.58|4321.58|0
1632927950000|2021-09-29 15:05:50|4321.28|4321.28|4321.33|4321.33|4321.37|4321.37|4321.28|4321.28|0
1632927960000|2021-09-29 15:06:00|4321.24|4321.24|4320.72|4320.72|4321.24|4321.24|4320.63|4320.63|0
1632927970000|2021-09-29 15:06:10|4320.67|4320.67|4320.92|4320.92|4320.97|4320.97|4320.67|4320.67|0
1632927980000|2021-09-29 15:06:20|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|0
1632928000000|2021-09-29 15:06:40|4320.76|4320.76|4320.81|4320.81|4320.81|4320.81|4320.76|4320.76|0
1632928010000|2021-09-29 15:06:50|4320.9|4320.9|4321.17|4321.17|4321.17|4321.17|4320.72|4320.72|0
1632928020000|2021-09-29 15:07:00|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|4320.93|4320.93|0
1632928030000|2021-09-29 15:07:10|4321.28|4321.28|4321.29|4321.29|4321.59|4321.59|4321.14|4321.14|0
1632928040000|2021-09-29 15:07:20|4321.34|4321.34|4320.95|4320.95|4321.34|4321.34|4320.95|4320.95|0
1632928050000|2021-09-29 15:07:30|4320.65|4320.65|4320.65|4320.65|4320.65|4320.65|4320.65|4320.65|0
1632928060000|2021-09-29 15:07:40|4320.46|4320.46|4320.12|4320.12|4320.46|4320.46|4320.12|4320.12|0
1632928070000|2021-09-29 15:07:50|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|0
1632928080000|2021-09-29 15:08:00|4320.19|4320.19|4319.85|4319.85|4320.19|4320.19|4319.85|4319.85|0
1632928090000|2021-09-29 15:08:10|4320.45|4320.45|4319.85|4319.85|4320.45|4320.45|4319.85|4319.85|0
1632928100000|2021-09-29 15:08:20|4320.15|4320.15|4320.09|4320.09|4320.15|4320.15|4320.09|4320.09|0
1632928110000|2021-09-29 15:08:30|4319.79|4319.79|4319.7|4319.7|4319.79|4319.79|4319.7|4319.7|0
1632928120000|2021-09-29 15:08:40|4319.4|4319.4|4319.7|4319.7|4319.7|4319.7|4319.4|4319.4|0
1632928130000|2021-09-29 15:08:50|4320|4320|4319.85|4319.85|4320|4320|4319.65|4319.65|0
1632928140000|2021-09-29 15:09:00|4319.7|4319.7|4319.21|4319.21|4319.7|4319.7|4319.21|4319.21|0
1632928150000|2021-09-29 15:09:10|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|0
1632928170000|2021-09-29 15:09:30|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|0
1632928180000|2021-09-29 15:09:40|4319.26|4319.26|4319.41|4319.41|4319.41|4319.41|4319.26|4319.26|0
1632928190000|2021-09-29 15:09:50|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|0
1632928200000|2021-09-29 15:10:00|4319.46|4319.46|4319.71|4319.71|4319.76|4319.76|4319.41|4319.41|0
1632928210000|2021-09-29 15:10:10|4319.41|4319.41|4320.01|4320.01|4320.01|4320.01|4319.41|4319.41|0
1632928220000|2021-09-29 15:10:20|4320.03|4320.03|4319.89|4319.89|4320.22|4320.22|4319.89|4319.89|0
1632928230000|2021-09-29 15:10:30|4319.84|4319.84|4319.93|4319.93|4320.08|4320.08|4319.78|4319.78|0
1632928240000|2021-09-29 15:10:40|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|0
1632928250000|2021-09-29 15:10:50|4320.26|4320.26|4320.35|4320.35|4320.35|4320.35|4320.26|4320.26|0
1632928260000|2021-09-29 15:11:00|4320.44|4320.44|4320.53|4320.53|4320.53|4320.53|4320.44|4320.44|0
1632928270000|2021-09-29 15:11:10|4320.58|4320.58|4320.67|4320.67|4320.67|4320.67|4320.58|4320.58|0
1632928280000|2021-09-29 15:11:20|4320.62|4320.62|4320.71|4320.71|4320.71|4320.71|4320.62|4320.62|0
1632928300000|2021-09-29 15:11:40|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|0
1632928310000|2021-09-29 15:11:50|4321.31|4321.31|4320.93|4320.93|4321.31|4321.31|4320.93|4320.93|0
1632928320000|2021-09-29 15:12:00|4320.84|4320.84|4319.92|4319.92|4320.84|4320.84|4319.92|4319.92|0
1632928330000|2021-09-29 15:12:10|4319.77|4319.77|4319.51|4319.51|4319.81|4319.81|4319.51|4319.51|0
1632928340000|2021-09-29 15:12:20|4319.36|4319.36|4319.43|4319.43|4319.76|4319.76|4319.06|4319.06|0
1632928350000|2021-09-29 15:12:30|4319.73|4319.73|4319.73|4319.73|4319.77|4319.77|4319.73|4319.73|0
1632928360000|2021-09-29 15:12:40|4319.79|4319.79|4320.15|4320.15|4320.15|4320.15|4319.79|4319.79|0
1632928380000|2021-09-29 15:13:00|4320.32|4320.32|4320.32|4320.32|4320.32|4320.32|4320.32|4320.32|0
1632928400000|2021-09-29 15:13:20|4320.23|4320.23|4319.3|4319.3|4320.23|4320.23|4319.3|4319.3|0
1632928410000|2021-09-29 15:13:30|4319.07|4319.07|4318.74|4318.74|4319.07|4319.07|4318.74|4318.74|0
1632928420000|2021-09-29 15:13:40|4318.79|4318.79|4318.34|4318.34|4318.79|4318.79|4318.34|4318.34|0
1632928430000|2021-09-29 15:13:50|4318.4|4318.4|4318.1|4318.1|4318.4|4318.4|4318.1|4318.1|0
1632928440000|2021-09-29 15:14:00|4317.95|4317.95|4317.87|4317.87|4318.04|4318.04|4317.87|4317.87|0
1632928450000|2021-09-29 15:14:10|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|0
1632928470000|2021-09-29 15:14:30|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|0
1632928480000|2021-09-29 15:14:40|4317.27|4317.27|4317.27|4317.27|4317.32|4317.32|4317.27|4317.27|0
1632928490000|2021-09-29 15:14:50|4317.36|4317.36|4317.46|4317.46|4317.46|4317.46|4317.16|4317.16|0
1632928500000|2021-09-29 15:15:00|4317.16|4317.16|4317.3|4317.3|4317.3|4317.3|4317.16|4317.16|0
1632928510000|2021-09-29 15:15:10|4317.26|4317.26|4316.73|4316.73|4317.26|4317.26|4316.73|4316.73|0
1632928520000|2021-09-29 15:15:20|4316.78|4316.78|4317.08|4317.08|4317.08|4317.08|4316.78|4316.78|0
1632928530000|2021-09-29 15:15:30|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|0
1632928540000|2021-09-29 15:15:40|4316.89|4316.89|4317.09|4317.09|4317.09|4317.09|4316.7|4316.7|0
1632928550000|2021-09-29 15:15:50|4317.14|4317.14|4317|4317|4317.14|4317.14|4317|4317|0
1632928560000|2021-09-29 15:16:00|4317.6|4317.6|4317.6|4317.6|4317.64|4317.64|4317.6|4317.6|0
1632928580000|2021-09-29 15:16:20|4318.04|4318.04|4318.02|4318.02|4318.04|4318.04|4318.02|4318.02|0
1632928590000|2021-09-29 15:16:30|4317.89|4317.89|4317.74|4317.74|4317.89|4317.89|4317.74|4317.74|0
1632928600000|2021-09-29 15:16:40|4317.69|4317.69|4318|4318|4318|4318|4317.69|4317.69|0
1632928610000|2021-09-29 15:16:50|4317.69|4317.69|4317.55|4317.55|4317.69|4317.69|4317.55|4317.55|0
1632928620000|2021-09-29 15:17:00|4317.25|4317.25|4317.2|4317.2|4317.25|4317.25|4317.2|4317.2|0
1632928630000|2021-09-29 15:17:10|4317.5|4317.5|4316.84|4316.84|4317.5|4317.5|4316.84|4316.84|0
1632928640000|2021-09-29 15:17:20|4317.14|4317.14|4317.06|4317.06|4317.45|4317.45|4317.06|4317.06|0
1632928650000|2021-09-29 15:17:30|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|0
1632928660000|2021-09-29 15:17:40|4317.05|4317.05|4317.33|4317.33|4317.35|4317.35|4316.75|4316.75|0
1632928670000|2021-09-29 15:17:50|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|0
1632928690000|2021-09-29 15:18:10|4317|4317|4317.3|4317.3|4317.3|4317.3|4317|4317|0
1632928710000|2021-09-29 15:18:30|4317|4317|4317.3|4317.3|4317.6|4317.6|4317|4317|0
1632928720000|2021-09-29 15:18:40|4317.25|4317.25|4317.25|4317.25|4317.25|4317.25|4317.25|4317.25|0
1632928730000|2021-09-29 15:18:50|4317.55|4317.55|4317.85|4317.85|4317.85|4317.85|4317.55|4317.55|0
1632928740000|2021-09-29 15:19:00|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|0
1632928750000|2021-09-29 15:19:10|4317.72|4317.72|4318.02|4318.02|4318.02|4318.02|4317.72|4317.72|0
1632928760000|2021-09-29 15:19:20|4318.08|4318.08|4318.39|4318.39|4318.39|4318.39|4318.08|4318.08|0
1632928770000|2021-09-29 15:19:30|4318.09|4318.09|4317.94|4317.94|4318.09|4318.09|4317.94|4317.94|0
1632928780000|2021-09-29 15:19:40|4317.64|4317.64|4317.94|4317.94|4317.94|4317.94|4317.64|4317.64|0
1632928790000|2021-09-29 15:19:50|4318.55|4318.55|4318.59|4318.59|4318.59|4318.59|4318.25|4318.25|0
1632928800000|2021-09-29 15:20:00|4318.9|4318.9|4318.86|4318.86|4318.9|4318.9|4318.86|4318.86|0
1632928810000|2021-09-29 15:20:10|4318.8|4318.8|4318.8|4318.8|4319.1|4319.1|4318.8|4318.8|0
1632928820000|2021-09-29 15:20:20|4318.5|4318.5|4319.1|4319.1|4319.1|4319.1|4318.5|4318.5|0
1632928830000|2021-09-29 15:20:30|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|0
1632928840000|2021-09-29 15:20:40|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|0
1632928850000|2021-09-29 15:20:50|4318.82|4318.82|4319.12|4319.12|4319.12|4319.12|4318.82|4318.82|0
1632928860000|2021-09-29 15:21:00|4318.82|4318.82|4319.12|4319.12|4319.12|4319.12|4318.82|4318.82|0
1632928870000|2021-09-29 15:21:10|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|0
1632928880000|2021-09-29 15:21:20|4319.72|4319.72|4319.26|4319.26|4319.87|4319.87|4319.26|4319.26|0
1632928890000|2021-09-29 15:21:30|4319.12|4319.12|4319.06|4319.06|4319.12|4319.12|4319.06|4319.06|0
1632928900000|2021-09-29 15:21:40|4318.76|4318.76|4318.71|4318.71|4318.76|4318.76|4318.71|4318.71|0
1632928910000|2021-09-29 15:21:50|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|0
1632928920000|2021-09-29 15:22:00|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|0
1632928930000|2021-09-29 15:22:10|4318.44|4318.44|4318.44|4318.44|4319.05|4319.05|4318.44|4318.44|0
1632928940000|2021-09-29 15:22:20|4318.14|4318.14|4317.96|4317.96|4318.26|4318.26|4317.96|4317.96|0
1632928960000|2021-09-29 15:22:40|4317.9|4317.9|4317.79|4317.79|4317.9|4317.9|4317.79|4317.79|0
1632928970000|2021-09-29 15:22:50|4317.64|4317.64|4318.39|4318.39|4318.39|4318.39|4317.64|4317.64|0
1632928980000|2021-09-29 15:23:00|4318.69|4318.69|4318.84|4318.84|4318.84|4318.84|4318.69|4318.69|0
1632928990000|2021-09-29 15:23:10|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|0
1632929000000|2021-09-29 15:23:20|4318.75|4318.75|4318.2|4318.2|4318.8|4318.8|4318.2|4318.2|0
1632929020000|2021-09-29 15:23:40|4318.5|4318.5|4318.8|4318.8|4318.8|4318.8|4318.5|4318.5|0
1632929030000|2021-09-29 15:23:50|4318.95|4318.95|4319.1|4319.1|4319.1|4319.1|4318.95|4318.95|0
1632929040000|2021-09-29 15:24:00|4319.4|4319.4|4319.1|4319.1|4319.4|4319.4|4319.1|4319.1|0
1632929050000|2021-09-29 15:24:10|4319.4|4319.4|4319.4|4319.4|4319.7|4319.7|4319.4|4319.4|0
1632929060000|2021-09-29 15:24:20|4319.1|4319.1|4319.4|4319.4|4319.4|4319.4|4319.1|4319.1|0
1632929090000|2021-09-29 15:24:50|4319.1|4319.1|4319.4|4319.4|4319.7|4319.7|4319.1|4319.1|0
1632929100000|2021-09-29 15:25:00|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|0
1632929110000|2021-09-29 15:25:10|4319.29|4319.29|4319.65|4319.65|4319.65|4319.65|4319.29|4319.29|0
1632929120000|2021-09-29 15:25:20|4319.95|4319.95|4320.4|4320.4|4320.4|4320.4|4319.95|4319.95|0
1632929130000|2021-09-29 15:25:30|4320.09|4320.09|4320.12|4320.12|4320.12|4320.12|4320.09|4320.09|0
1632929140000|2021-09-29 15:25:40|4319.94|4319.94|4319.74|4319.74|4319.94|4319.94|4319.74|4319.74|0
1632929160000|2021-09-29 15:26:00|4319.44|4319.44|4318.89|4318.89|4319.44|4319.44|4318.8|4318.8|0
1632929170000|2021-09-29 15:26:10|4318.59|4318.59|4318.8|4318.8|4318.8|4318.8|4318.2|4318.2|0
1632929180000|2021-09-29 15:26:20|4319.1|4319.1|4319.08|4319.08|4319.1|4319.1|4319.08|4319.08|0
1632929190000|2021-09-29 15:26:30|4319.14|4319.14|4318.85|4318.85|4319.38|4319.38|4318.74|4318.74|0
1632929210000|2021-09-29 15:26:50|4318.25|4318.25|4317.86|4317.86|4318.25|4318.25|4317.86|4317.86|0
1632929220000|2021-09-29 15:27:00|4318.16|4318.16|4317.74|4317.74|4318.19|4318.19|4317.44|4317.44|0
1632929230000|2021-09-29 15:27:10|4317.59|4317.59|4316.9|4316.9|4317.59|4317.59|4316.9|4316.9|0
1632929240000|2021-09-29 15:27:20|4317.2|4317.2|4316.49|4316.49|4317.2|4317.2|4316.49|4316.49|0
1632929250000|2021-09-29 15:27:30|4316.34|4316.34|4315.29|4315.29|4316.34|4316.34|4315.29|4315.29|0
1632929260000|2021-09-29 15:27:40|4315.34|4315.34|4315.64|4315.64|4315.64|4315.64|4315.34|4315.34|0
1632929270000|2021-09-29 15:27:50|4315.69|4315.69|4315.39|4315.39|4315.69|4315.69|4315.39|4315.39|0
1632929280000|2021-09-29 15:28:00|4315.48|4315.48|4314.7|4314.7|4315.48|4315.48|4314.7|4314.7|0
1632929290000|2021-09-29 15:28:10|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|0
1632929300000|2021-09-29 15:28:20|4315.6|4315.6|4316.6|4316.6|4316.6|4316.6|4315.6|4315.6|0
1632929310000|2021-09-29 15:28:30|4316.3|4316.3|4316.4|4316.4|4316.4|4316.4|4316.1|4316.1|0
1632929320000|2021-09-29 15:28:40|4316.46|4316.46|4316.48|4316.48|4316.48|4316.48|4316.46|4316.46|0
1632929330000|2021-09-29 15:28:50|4316.6|4316.6|4316.24|4316.24|4316.6|4316.6|4316.24|4316.24|0
1632929340000|2021-09-29 15:29:00|4316.2|4316.2|4315.53|4315.53|4316.34|4316.34|4315.23|4315.23|0
1632929350000|2021-09-29 15:29:10|4314.93|4314.93|4314.51|4314.51|4314.97|4314.97|4314.51|4314.51|0
1632929360000|2021-09-29 15:29:20|4314.56|4314.56|4314.6|4314.6|4314.9|4314.9|4314.45|4314.45|0
1632929370000|2021-09-29 15:29:30|4314.9|4314.9|4315.5|4315.5|4315.65|4315.65|4314.9|4314.9|0
1632929380000|2021-09-29 15:29:40|4315.11|4315.11|4314.55|4314.55|4315.12|4315.12|4314.1|4314.1|0
1632929390000|2021-09-29 15:29:50|4314.4|4314.4|4316.85|4316.85|4316.85|4316.85|4314.4|4314.4|0
1632899700000|2021-09-29 07:15:00|4308.41|4308.41|4308.47|4308.47|4308.47|4308.47|4308.41|4308.41|0
1632899710000|2021-09-29 07:15:10|4309.51|4309.51|4309.88|4309.88|4309.88|4309.88|4309.51|4309.51|0
1632899720000|2021-09-29 07:15:20|4309.79|4309.79|4311.42|4311.42|4311.72|4311.72|4309.61|4309.61|0
1632899730000|2021-09-29 07:15:30|4312.32|4312.32|4312.83|4312.83|4312.83|4312.83|4312.3|4312.3|0
1632899740000|2021-09-29 07:15:40|4312.74|4312.74|4311.84|4311.84|4312.74|4312.74|4311.84|4311.84|0
1632899750000|2021-09-29 07:15:50|4311.23|4311.23|4310.46|4310.46|4311.23|4311.23|4310.46|4310.46|0
1632899760000|2021-09-29 07:16:00|4309.85|4309.85|4310.41|4310.41|4310.71|4310.71|4309.85|4309.85|0
1632899770000|2021-09-29 07:16:10|4310.11|4310.11|4309.81|4309.81|4310.11|4310.11|4309.81|4309.81|0
1632899780000|2021-09-29 07:16:20|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4309.81|4309.81|0
1632899810000|2021-09-29 07:16:50|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|0
1632899830000|2021-09-29 07:17:10|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|0
1632899840000|2021-09-29 07:17:20|4310.48|4310.48|4310.21|4310.21|4310.48|4310.48|4309.91|4309.91|0
1632899850000|2021-09-29 07:17:30|4310.27|4310.27|4310.57|4310.57|4310.57|4310.57|4310.27|4310.27|0
1632899860000|2021-09-29 07:17:40|4311.01|4311.01|4310.86|4310.86|4311.01|4311.01|4310.86|4310.86|0
1632899870000|2021-09-29 07:17:50|4311.47|4311.47|4311.02|4311.02|4311.47|4311.47|4311.02|4311.02|0
1632899880000|2021-09-29 07:18:00|4311.16|4311.16|4311.28|4311.28|4311.49|4311.49|4311.16|4311.16|0
1632899890000|2021-09-29 07:18:10|4310.98|4310.98|4311.65|4311.65|4311.65|4311.65|4310.98|4310.98|0
1632899900000|2021-09-29 07:18:20|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|0
1632899910000|2021-09-29 07:18:30|4312.26|4312.26|4312.71|4312.71|4312.71|4312.71|4312.26|4312.26|0
1632899920000|2021-09-29 07:18:40|4312.1|4312.1|4311.18|4311.18|4312.1|4312.1|4311.18|4311.18|0
1632899930000|2021-09-29 07:18:50|4311.33|4311.33|4310.73|4310.73|4311.33|4311.33|4310.73|4310.73|0
1632899940000|2021-09-29 07:19:00|4310.43|4310.43|4310.58|4310.58|4310.58|4310.58|4310.43|4310.43|0
1632899950000|2021-09-29 07:19:10|4310.4|4310.4|4310.73|4310.73|4310.73|4310.73|4310.4|4310.4|0
1632899960000|2021-09-29 07:19:20|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|0
1632899970000|2021-09-29 07:19:30|4311.33|4311.33|4309.98|4309.98|4311.33|4311.33|4309.67|4309.67|0
1632899980000|2021-09-29 07:19:40|4310.12|4310.12|4309.78|4309.78|4310.23|4310.23|4309.78|4309.78|0
1632899990000|2021-09-29 07:19:50|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|0
1632900000000|2021-09-29 07:20:00|4309.83|4309.83|4310.27|4310.27|4310.27|4310.27|4309.83|4309.83|0
1632900010000|2021-09-29 07:20:10|4311.18|4311.18|4311.14|4311.14|4311.18|4311.18|4311.14|4311.14|0
1632900020000|2021-09-29 07:20:20|4311.09|4311.09|4311.14|4311.14|4311.14|4311.14|4311.09|4311.09|0
1632900030000|2021-09-29 07:20:30|4310.85|4310.85|4310.77|4310.77|4310.85|4310.85|4310.77|4310.77|0
1632900040000|2021-09-29 07:20:40|4310.82|4310.82|4311.41|4311.41|4311.41|4311.41|4310.82|4310.82|0
1632900050000|2021-09-29 07:20:50|4311.11|4311.11|4310.44|4310.44|4311.11|4311.11|4309.98|4309.98|0
1632900060000|2021-09-29 07:21:00|4310.59|4310.59|4308.81|4308.81|4311.02|4311.02|4308.81|4308.81|0
1632900080000|2021-09-29 07:21:20|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|0
1632900090000|2021-09-29 07:21:30|4309|4309|4309|4309|4309.08|4309.08|4309|4309|0
1632900100000|2021-09-29 07:21:40|4309.17|4309.17|4309.03|4309.03|4309.17|4309.17|4309.03|4309.03|0
1632900110000|2021-09-29 07:21:50|4308.88|4308.88|4308.43|4308.43|4308.88|4308.88|4308.43|4308.43|0
1632900120000|2021-09-29 07:22:00|4307.79|4307.79|4307.64|4307.64|4307.79|4307.79|4307.64|4307.64|0
1632900130000|2021-09-29 07:22:10|4307.94|4307.94|4307.47|4307.47|4307.94|4307.94|4307.47|4307.47|0
1632900140000|2021-09-29 07:22:20|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|0
1632900150000|2021-09-29 07:22:30|4308.52|4308.52|4308.12|4308.12|4308.52|4308.52|4308.12|4308.12|0
1632900160000|2021-09-29 07:22:40|4307.22|4307.22|4307.31|4307.31|4307.31|4307.31|4307.22|4307.22|0
1632900170000|2021-09-29 07:22:50|4307.4|4307.4|4306.64|4306.64|4307.4|4307.4|4306.64|4306.64|0
1632900180000|2021-09-29 07:23:00|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|0
1632900190000|2021-09-29 07:23:10|4307.68|4307.68|4307.79|4307.79|4307.79|4307.79|4307.5|4307.5|0
1632900210000|2021-09-29 07:23:30|4307.73|4307.73|4307.29|4307.29|4307.73|4307.73|4307.29|4307.29|0
1632900220000|2021-09-29 07:23:40|4307.34|4307.34|4307.29|4307.29|4307.34|4307.34|4307.29|4307.29|0
1632900230000|2021-09-29 07:23:50|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|0
1632900240000|2021-09-29 07:24:00|4307.5|4307.5|4308.23|4308.23|4308.49|4308.49|4307.5|4307.5|0
1632900250000|2021-09-29 07:24:10|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|0
1632900260000|2021-09-29 07:24:20|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1632900270000|2021-09-29 07:24:30|4307.72|4307.72|4307.87|4307.87|4307.87|4307.87|4307.72|4307.72|0
1632900280000|2021-09-29 07:24:40|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|0
1632900290000|2021-09-29 07:24:50|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|0
1632900300000|2021-09-29 07:25:00|4307.35|4307.35|4307.95|4307.95|4307.95|4307.95|4307.35|4307.35|0
1632900310000|2021-09-29 07:25:10|4307.8|4307.8|4307.36|4307.36|4307.8|4307.8|4307.36|4307.36|0
1632900320000|2021-09-29 07:25:20|4307.27|4307.27|4307.12|4307.12|4307.27|4307.27|4307.12|4307.12|0
1632900330000|2021-09-29 07:25:30|4306.52|4306.52|4307.12|4307.12|4307.12|4307.12|4306.52|4306.52|0
1632900340000|2021-09-29 07:25:40|4306.83|4306.83|4306.3|4306.3|4306.83|4306.83|4306.3|4306.3|0
1632900350000|2021-09-29 07:25:50|4306.21|4306.21|4306.1|4306.1|4306.21|4306.21|4306.1|4306.1|0
1632900360000|2021-09-29 07:26:00|4306.54|4306.54|4307.45|4307.45|4307.45|4307.45|4306.54|4306.54|0
1632900370000|2021-09-29 07:26:10|4307.74|4307.74|4307.15|4307.15|4307.74|4307.74|4307|4307|0
1632900380000|2021-09-29 07:26:20|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|0
1632900400000|2021-09-29 07:26:40|4306.63|4306.63|4306.95|4306.95|4306.95|4306.95|4306.63|4306.63|0
1632900410000|2021-09-29 07:26:50|4307|4307|4307.06|4307.06|4307.06|4307.06|4307|4307|0
1632900420000|2021-09-29 07:27:00|4306.97|4306.97|4307.31|4307.31|4307.31|4307.31|4306.97|4306.97|0
1632900440000|2021-09-29 07:27:20|4307.16|4307.16|4306.56|4306.56|4307.16|4307.16|4305.65|4305.65|0
1632900450000|2021-09-29 07:27:30|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|0
1632900460000|2021-09-29 07:27:40|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|0
1632900470000|2021-09-29 07:27:50|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1632900480000|2021-09-29 07:28:00|4305.65|4305.65|4305.95|4305.95|4305.95|4305.95|4305.65|4305.65|0
1632900490000|2021-09-29 07:28:10|4305.71|4305.71|4305.56|4305.56|4305.71|4305.71|4305.56|4305.56|0
1632900500000|2021-09-29 07:28:20|4305.26|4305.26|4305.42|4305.42|4305.42|4305.42|4304.51|4304.51|0
1632900510000|2021-09-29 07:28:30|4305.86|4305.86|4305.56|4305.56|4305.86|4305.86|4305.56|4305.56|0
1632900520000|2021-09-29 07:28:40|4305.47|4305.47|4303.99|4303.99|4305.47|4305.47|4303.39|4303.39|0
1632900540000|2021-09-29 07:29:00|4303.69|4303.69|4304.13|4304.13|4304.31|4304.31|4303.69|4303.69|0
1632900550000|2021-09-29 07:29:10|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|0
1632900560000|2021-09-29 07:29:20|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|0
1632900570000|2021-09-29 07:29:30|4303.84|4303.84|4303.9|4303.9|4303.9|4303.9|4303|4303|0
1632900580000|2021-09-29 07:29:40|4304.2|4304.2|4304.25|4304.25|4304.25|4304.25|4304.2|4304.2|0
1632900620000|2021-09-29 07:30:20|4304.55|4304.55|4305.75|4305.75|4305.75|4305.75|4304.55|4304.55|0
1632900630000|2021-09-29 07:30:30|4305.8|4305.8|4304.69|4304.69|4305.8|4305.8|4304.39|4304.39|0
1632900640000|2021-09-29 07:30:40|4304.09|4304.09|4305.63|4305.63|4305.63|4305.63|4304.09|4304.09|0
1632900650000|2021-09-29 07:30:50|4305.93|4305.93|4306.48|4306.48|4306.54|4306.54|4305.93|4305.93|0
1632900660000|2021-09-29 07:31:00|4306.32|4306.32|4306.27|4306.27|4306.32|4306.32|4306.27|4306.27|0
1632900670000|2021-09-29 07:31:10|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|0
1632900680000|2021-09-29 07:31:20|4306.12|4306.12|4305.67|4305.67|4306.12|4306.12|4305.37|4305.37|0
1632900700000|2021-09-29 07:31:40|4306.27|4306.27|4306.63|4306.63|4306.63|4306.63|4306.27|4306.27|0
1632900710000|2021-09-29 07:31:50|4306.69|4306.69|4306.63|4306.63|4306.69|4306.69|4306.63|4306.63|0
1632900720000|2021-09-29 07:32:00|4306.58|4306.58|4305.49|4305.49|4306.68|4306.68|4305.49|4305.49|0
1632900730000|2021-09-29 07:32:10|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|0
1632900740000|2021-09-29 07:32:20|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.1|4305.1|0
1632900750000|2021-09-29 07:32:30|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|0
1632900760000|2021-09-29 07:32:40|4305.34|4305.34|4305.85|4305.85|4305.85|4305.85|4305.34|4305.34|0
1632900770000|2021-09-29 07:32:50|4306.15|4306.15|4306.06|4306.06|4306.15|4306.15|4306.06|4306.06|0
1632900790000|2021-09-29 07:33:10|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|0
1632900800000|2021-09-29 07:33:20|4305.89|4305.89|4305.34|4305.34|4305.89|4305.89|4305.29|4305.29|0
1632900810000|2021-09-29 07:33:30|4305.04|4305.04|4305.13|4305.13|4305.13|4305.13|4305.04|4305.04|0
1632900820000|2021-09-29 07:33:40|4305.04|4305.04|4304.86|4304.86|4305.04|4305.04|4304.86|4304.86|0
1632900840000|2021-09-29 07:34:00|4305.04|4305.04|4306.11|4306.11|4306.11|4306.11|4305.04|4305.04|0
1632900850000|2021-09-29 07:34:10|4306.4|4306.4|4306.26|4306.26|4306.4|4306.4|4306.26|4306.26|0
1632900860000|2021-09-29 07:34:20|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|0
1632900870000|2021-09-29 07:34:30|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|0
1632900880000|2021-09-29 07:34:40|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|4304.88|4304.88|0
1632900890000|2021-09-29 07:34:50|4306.17|4306.17|4305.53|4305.53|4306.17|4306.17|4305.53|4305.53|0
1632900920000|2021-09-29 07:35:20|4305.38|4305.38|4306.14|4306.14|4306.14|4306.14|4305.38|4305.38|0
1632900940000|2021-09-29 07:35:40|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1632900950000|2021-09-29 07:35:50|4305.44|4305.44|4304.95|4304.95|4305.44|4305.44|4304.95|4304.95|0
1632900960000|2021-09-29 07:36:00|4304.65|4304.65|4304.96|4304.96|4304.96|4304.96|4304.2|4304.2|0
1632900970000|2021-09-29 07:36:10|4305.11|4305.11|4304.79|4304.79|4305.11|4305.11|4304.66|4304.66|0
1632900980000|2021-09-29 07:36:20|4305.09|4305.09|4306.17|4306.17|4306.17|4306.17|4305.09|4305.09|0
1632900990000|2021-09-29 07:36:30|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|0
1632901000000|2021-09-29 07:36:40|4306.02|4306.02|4305.97|4305.97|4306.02|4306.02|4305.97|4305.97|0
1632901020000|2021-09-29 07:37:00|4306.06|4306.06|4306.06|4306.06|4306.06|4306.06|4306.06|4306.06|0
1632901030000|2021-09-29 07:37:10|4306.1|4306.1|4306.25|4306.25|4306.25|4306.25|4306.1|4306.1|0
1632901040000|2021-09-29 07:37:20|4306.16|4306.16|4305.11|4305.11|4306.16|4306.16|4305.11|4305.11|0
1632901060000|2021-09-29 07:37:40|4304.81|4304.81|4304.96|4304.96|4305.11|4305.11|4304.81|4304.81|0
1632901070000|2021-09-29 07:37:50|4304.66|4304.66|4304.51|4304.51|4304.66|4304.66|4304.51|4304.51|0
1632901080000|2021-09-29 07:38:00|4304.66|4304.66|4305.11|4305.11|4305.11|4305.11|4304.51|4304.51|0
1632901090000|2021-09-29 07:38:10|4305.06|4305.06|4305.11|4305.11|4305.11|4305.11|4305.06|4305.06|0
1632901100000|2021-09-29 07:38:20|4304.81|4304.81|4304.51|4304.51|4304.81|4304.81|4304.51|4304.51|0
1632901110000|2021-09-29 07:38:30|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|0
1632901120000|2021-09-29 07:38:40|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|0
1632901130000|2021-09-29 07:38:50|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1632901140000|2021-09-29 07:39:00|4303.74|4303.74|4303.9|4303.9|4303.9|4303.9|4303.58|4303.58|0
1632901150000|2021-09-29 07:39:10|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|0
1632901170000|2021-09-29 07:39:30|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|0
1632901180000|2021-09-29 07:39:40|4304.66|4304.66|4305.02|4305.02|4305.02|4305.02|4304.66|4304.66|0
1632901190000|2021-09-29 07:39:50|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|0
1632901200000|2021-09-29 07:40:00|4305|4305|4304.56|4304.56|4305|4305|4304.25|4304.25|0
1632901220000|2021-09-29 07:40:20|4304.71|4304.71|4304.66|4304.66|4304.71|4304.71|4304.66|4304.66|0
1632901240000|2021-09-29 07:40:40|4304.73|4304.73|4304.43|4304.43|4304.73|4304.73|4304.43|4304.43|0
1632901250000|2021-09-29 07:40:50|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|0
1632901270000|2021-09-29 07:41:10|4303.24|4303.24|4303.24|4303.24|4303.24|4303.24|4303.24|4303.24|0
1632901290000|2021-09-29 07:41:30|4302.34|4302.34|4302.94|4302.94|4302.94|4302.94|4302.34|4302.34|0
1632901300000|2021-09-29 07:41:40|4302.35|4302.35|4302.53|4302.53|4302.53|4302.53|4302.35|4302.35|0
1632901320000|2021-09-29 07:42:00|4302.38|4302.38|4302.27|4302.27|4302.38|4302.38|4302.27|4302.27|0
1632901330000|2021-09-29 07:42:10|4302.36|4302.36|4302.06|4302.06|4302.36|4302.36|4302.06|4302.06|0
1632901340000|2021-09-29 07:42:20|4302.36|4302.36|4303.32|4303.32|4303.32|4303.32|4302.36|4302.36|0
1632901350000|2021-09-29 07:42:30|4303.62|4303.62|4303.32|4303.32|4303.62|4303.62|4303.32|4303.32|0
1632901360000|2021-09-29 07:42:40|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|0
1632901370000|2021-09-29 07:42:50|4302.99|4302.99|4303.22|4303.22|4303.29|4303.29|4302.99|4302.99|0
1632901390000|2021-09-29 07:43:10|4303.12|4303.12|4303.17|4303.17|4303.17|4303.17|4303.12|4303.12|0
1632901410000|2021-09-29 07:43:30|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|0
1632901430000|2021-09-29 07:43:50|4302.31|4302.31|4302.8|4302.8|4302.8|4302.8|4302.31|4302.31|0
1632901470000|2021-09-29 07:44:30|4302.76|4302.76|4303.73|4303.73|4303.73|4303.73|4302.61|4302.61|0
1632901490000|2021-09-29 07:44:50|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|0
1632901500000|2021-09-29 07:45:00|4302.83|4302.83|4302.63|4302.63|4303.2|4303.2|4302.48|4302.48|0
1632901520000|2021-09-29 07:45:20|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|0
1632901530000|2021-09-29 07:45:30|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|0
1632901540000|2021-09-29 07:45:40|4302.61|4302.61|4302.3|4302.3|4302.61|4302.61|4302.3|4302.3|0
1632901550000|2021-09-29 07:45:50|4301.7|4301.7|4302.3|4302.3|4302.3|4302.3|4301.7|4301.7|0
1632901560000|2021-09-29 07:46:00|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|0
1632901570000|2021-09-29 07:46:10|4302.74|4302.74|4302.45|4302.45|4302.74|4302.74|4302.45|4302.45|0
1632901580000|2021-09-29 07:46:20|4302.3|4302.3|4302.45|4302.45|4302.45|4302.45|4302.3|4302.3|0
1632901590000|2021-09-29 07:46:30|4302.56|4302.56|4302.47|4302.47|4302.56|4302.56|4302.47|4302.47|0
1632901600000|2021-09-29 07:46:40|4302.18|4302.18|4302.24|4302.24|4302.32|4302.32|4301.93|4301.93|0
1632901610000|2021-09-29 07:46:50|4301.93|4301.93|4302.29|4302.29|4302.29|4302.29|4301.93|4301.93|0
1632901620000|2021-09-29 07:47:00|4302.14|4302.14|4302.14|4302.14|4302.14|4302.14|4301.84|4301.84|0
1632901640000|2021-09-29 07:47:20|4301.84|4301.84|4301.94|4301.94|4302.14|4302.14|4301.69|4301.69|0
1632901670000|2021-09-29 07:47:50|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.59|4301.59|0
1632901680000|2021-09-29 07:48:00|4301.59|4301.59|4301.98|4301.98|4302.07|4302.07|4301.59|4301.59|0
1632901690000|2021-09-29 07:48:10|4302.08|4302.08|4301.97|4301.97|4302.08|4302.08|4301.97|4301.97|0
1632901700000|2021-09-29 07:48:20|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|0
1632901710000|2021-09-29 07:48:30|4302.27|4302.27|4302.37|4302.37|4302.37|4302.37|4302.27|4302.27|0
1632901720000|2021-09-29 07:48:40|4302.07|4302.07|4302.52|4302.52|4302.52|4302.52|4302.07|4302.07|0
1632901730000|2021-09-29 07:48:50|4302.22|4302.22|4302.02|4302.02|4302.22|4302.22|4302.02|4302.02|0
1632901740000|2021-09-29 07:49:00|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|0
1632901760000|2021-09-29 07:49:20|4302.62|4302.62|4302.66|4302.66|4302.66|4302.66|4302.58|4302.58|0
1632901770000|2021-09-29 07:49:30|4303.27|4303.27|4304.31|4304.31|4304.31|4304.31|4303.27|4303.27|0
1632901780000|2021-09-29 07:49:40|4304.62|4304.62|4303.56|4303.56|4304.62|4304.62|4303.56|4303.56|0
1632901790000|2021-09-29 07:49:50|4303.82|4303.82|4303.73|4303.73|4303.82|4303.82|4303.73|4303.73|0
1632901800000|2021-09-29 07:50:00|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|0
1632901810000|2021-09-29 07:50:10|4303.94|4303.94|4303.94|4303.94|4303.94|4303.94|4303.94|4303.94|0
1632901820000|2021-09-29 07:50:20|4303.64|4303.64|4303.73|4303.73|4303.73|4303.73|4303.64|4303.64|0
1632901830000|2021-09-29 07:50:30|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|0
1632901840000|2021-09-29 07:50:40|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|0
1632901850000|2021-09-29 07:50:50|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|0
1632901860000|2021-09-29 07:51:00|4304.74|4304.74|4305.49|4305.49|4305.93|4305.93|4304.74|4304.74|0
1632901870000|2021-09-29 07:51:10|4305.45|4305.45|4305.3|4305.3|4305.45|4305.45|4305.3|4305.3|0
1632901880000|2021-09-29 07:51:20|4305.18|4305.18|4306.09|4306.09|4306.09|4306.09|4305.18|4305.18|0
1632901890000|2021-09-29 07:51:30|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1632901900000|2021-09-29 07:51:40|4305.63|4305.63|4305.97|4305.97|4305.97|4305.97|4305.63|4305.63|0
1632901910000|2021-09-29 07:51:50|4305.91|4305.91|4305.84|4305.84|4305.95|4305.95|4305.73|4305.73|0
1632901920000|2021-09-29 07:52:00|4305.54|4305.54|4305.79|4305.79|4305.79|4305.79|4305.49|4305.49|0
1632901930000|2021-09-29 07:52:10|4306.09|4306.09|4306.65|4306.65|4306.65|4306.65|4306.09|4306.09|0
1632901940000|2021-09-29 07:52:20|4306.71|4306.71|4306.56|4306.56|4306.71|4306.71|4306.56|4306.56|0
1632901950000|2021-09-29 07:52:30|4307.47|4307.47|4307.23|4307.23|4307.51|4307.51|4307.23|4307.23|0
1632901960000|2021-09-29 07:52:40|4306.63|4306.63|4306.22|4306.22|4306.63|4306.63|4306.22|4306.22|0
1632901980000|2021-09-29 07:53:00|4306.19|4306.19|4306.58|4306.58|4306.58|4306.58|4306.19|4306.19|0
1632901990000|2021-09-29 07:53:10|4306.89|4306.89|4306.79|4306.79|4306.89|4306.89|4306.79|4306.79|0
1632902010000|2021-09-29 07:53:30|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|0
1632902020000|2021-09-29 07:53:40|4306.77|4306.77|4306.6|4306.6|4306.77|4306.77|4306.6|4306.6|0
1632902030000|2021-09-29 07:53:50|4306.9|4306.9|4306.34|4306.34|4307.04|4307.04|4306.34|4306.34|0
1632902040000|2021-09-29 07:54:00|4306.03|4306.03|4306.34|4306.34|4306.34|4306.34|4306.03|4306.03|0
1632902050000|2021-09-29 07:54:10|4306.03|4306.03|4305.74|4305.74|4306.03|4306.03|4305.74|4305.74|0
1632902060000|2021-09-29 07:54:20|4305.44|4305.44|4305.06|4305.06|4305.59|4305.59|4305.06|4305.06|0
1632902070000|2021-09-29 07:54:30|4305.1|4305.1|4305.4|4305.4|4305.4|4305.4|4305.1|4305.1|0
1632902110000|2021-09-29 07:55:10|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|0
1632902130000|2021-09-29 07:55:30|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|0
1632902140000|2021-09-29 07:55:40|4305.45|4305.45|4305.53|4305.53|4305.53|4305.53|4305.45|4305.45|0
1632902150000|2021-09-29 07:55:50|4306.14|4306.14|4305.53|4305.53|4306.14|4306.14|4305.53|4305.53|0
1632902160000|2021-09-29 07:56:00|4305.84|4305.84|4304.56|4304.56|4305.84|4305.84|4304.56|4304.56|0
1632902180000|2021-09-29 07:56:20|4305.16|4305.16|4304.86|4304.86|4305.16|4305.16|4304.86|4304.86|0
1632902190000|2021-09-29 07:56:30|4304.95|4304.95|4305.25|4305.25|4305.34|4305.34|4304.95|4304.95|0
1632902200000|2021-09-29 07:56:40|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|0
1632902210000|2021-09-29 07:56:50|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|0
1632902220000|2021-09-29 07:57:00|4305.4|4305.4|4305.42|4305.42|4305.49|4305.49|4305.4|4305.4|0
1632902230000|2021-09-29 07:57:10|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|0
1632902260000|2021-09-29 07:57:40|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|0
1632902270000|2021-09-29 07:57:50|4306.16|4306.16|4306.22|4306.22|4306.26|4306.26|4306.16|4306.16|0
1632902280000|2021-09-29 07:58:00|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|0
1632902290000|2021-09-29 07:58:10|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|0
1632902300000|2021-09-29 07:58:20|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|0
1632902310000|2021-09-29 07:58:30|4305.87|4305.87|4305.96|4305.96|4306.17|4306.17|4305.87|4305.87|0
1632902320000|2021-09-29 07:58:40|4305.81|4305.81|4305.87|4305.87|4305.92|4305.92|4305.81|4305.81|0
1632902330000|2021-09-29 07:58:50|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|0
1632902340000|2021-09-29 07:59:00|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|0
1632902350000|2021-09-29 07:59:10|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|0
1632902370000|2021-09-29 07:59:30|4306.42|4306.42|4305.51|4305.51|4306.42|4306.42|4305.51|4305.51|0
1632902380000|2021-09-29 07:59:40|4305.21|4305.21|4305.36|4305.36|4305.36|4305.36|4305.21|4305.21|0
1632902390000|2021-09-29 07:59:50|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|0
1632902400000|2021-09-29 08:00:00|4305.42|4305.42|4306.15|4306.15|4306.15|4306.15|4305.2|4305.2|0
1632902410000|2021-09-29 08:00:10|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|0
1632902430000|2021-09-29 08:00:30|4306.15|4306.15|4306|4306|4306.15|4306.15|4306|4306|0
1632902440000|2021-09-29 08:00:40|4306.02|4306.02|4305.81|4305.81|4306.11|4306.11|4305.81|4305.81|0
1632902450000|2021-09-29 08:00:50|4306.41|4306.41|4305.66|4305.66|4306.41|4306.41|4305.66|4305.66|0
1632902460000|2021-09-29 08:01:00|4305.75|4305.75|4305.45|4305.45|4305.84|4305.84|4305.45|4305.45|0
1632902470000|2021-09-29 08:01:10|4305.36|4305.36|4305.96|4305.96|4305.96|4305.96|4305.36|4305.36|0
1632902480000|2021-09-29 08:01:20|4306.41|4306.41|4306.35|4306.35|4306.41|4306.41|4306.35|4306.35|0
1632902490000|2021-09-29 08:01:30|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|0
1632902500000|2021-09-29 08:01:40|4306.61|4306.61|4307.85|4307.85|4307.85|4307.85|4306.61|4306.61|0
1632902510000|2021-09-29 08:01:50|4308.15|4308.15|4308.3|4308.3|4308.3|4308.3|4308.15|4308.15|0
1632902520000|2021-09-29 08:02:00|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|0
1632902530000|2021-09-29 08:02:10|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|0
1632902540000|2021-09-29 08:02:20|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|0
1632902560000|2021-09-29 08:02:40|4307.57|4307.57|4307.68|4307.68|4307.68|4307.68|4307.57|4307.57|0
1632902580000|2021-09-29 08:03:00|4307.64|4307.64|4307.34|4307.34|4307.64|4307.64|4307.34|4307.34|0
1632902600000|2021-09-29 08:03:20|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|0
1632902610000|2021-09-29 08:03:30|4307.14|4307.14|4307.34|4307.34|4307.44|4307.44|4307.14|4307.14|0
1632902620000|2021-09-29 08:03:40|4307.36|4307.36|4307.26|4307.26|4307.41|4307.41|4307.26|4307.26|0
1632902640000|2021-09-29 08:04:00|4307.03|4307.03|4305.97|4305.97|4307.06|4307.06|4305.97|4305.97|0
1632902650000|2021-09-29 08:04:10|4306.06|4306.06|4306.26|4306.26|4306.26|4306.26|4306.06|4306.06|0
1632902660000|2021-09-29 08:04:20|4306.87|4306.87|4306.81|4306.81|4306.87|4306.87|4306.81|4306.81|0
1632902670000|2021-09-29 08:04:30|4306.21|4306.21|4306.06|4306.06|4306.21|4306.21|4306.06|4306.06|0
1632902680000|2021-09-29 08:04:40|4306.08|4306.08|4305.43|4305.43|4306.15|4306.15|4305.43|4305.43|0
1632902690000|2021-09-29 08:04:50|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|0
1632902700000|2021-09-29 08:05:00|4305.83|4305.83|4305.8|4305.8|4305.83|4305.83|4305.71|4305.71|0
1632902710000|2021-09-29 08:05:10|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1632902720000|2021-09-29 08:05:20|4305.5|4305.5|4305.35|4305.35|4305.5|4305.5|4305.35|4305.35|0
1632902740000|2021-09-29 08:05:40|4305.06|4305.06|4305|4305|4305.06|4305.06|4305|4305|0
1632902770000|2021-09-29 08:06:10|4305.05|4305.05|4305|4305|4305.05|4305.05|4305|4305|0
1632902790000|2021-09-29 08:06:30|4304.96|4304.96|4305.26|4305.26|4305.31|4305.31|4304.66|4304.66|0
1632902800000|2021-09-29 08:06:40|4305.35|4305.35|4305.65|4305.65|4305.65|4305.65|4305.35|4305.35|0
1632902810000|2021-09-29 08:06:50|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|0
1632902820000|2021-09-29 08:07:00|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|0
1632902830000|2021-09-29 08:07:10|4305.65|4305.65|4305.54|4305.54|4305.65|4305.65|4305.54|4305.54|0
1632902840000|2021-09-29 08:07:20|4304.93|4304.93|4304.55|4304.55|4304.93|4304.93|4304.55|4304.55|0
1632902850000|2021-09-29 08:07:30|4304.5|4304.5|4304.2|4304.2|4304.5|4304.5|4304.2|4304.2|0
1632902860000|2021-09-29 08:07:40|4304.5|4304.5|4304.92|4304.92|4305.1|4305.1|4304.5|4304.5|0
1632902870000|2021-09-29 08:07:50|4305.23|4305.23|4304.93|4304.93|4305.23|4305.23|4304.93|4304.93|0
1632902880000|2021-09-29 08:08:00|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|0
1632902890000|2021-09-29 08:08:10|4303.72|4303.72|4304.03|4304.03|4304.03|4304.03|4303.72|4303.72|0
1632902900000|2021-09-29 08:08:20|4304.05|4304.05|4304.07|4304.07|4304.07|4304.07|4304.05|4304.05|0
1632902910000|2021-09-29 08:08:30|4304.16|4304.16|4304.2|4304.2|4304.2|4304.2|4304.16|4304.16|0
1632902930000|2021-09-29 08:08:50|4304.5|4304.5|4304.87|4304.87|4304.87|4304.87|4304.21|4304.21|0
1632902940000|2021-09-29 08:09:00|4305.32|4305.32|4305.43|4305.43|4305.43|4305.43|4305.32|4305.32|0
1632902960000|2021-09-29 08:09:20|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|0
1632902970000|2021-09-29 08:09:30|4305.15|4305.15|4304.84|4304.84|4305.15|4305.15|4304.84|4304.84|0
1632902990000|2021-09-29 08:09:50|4304.93|4304.93|4304.76|4304.76|4304.93|4304.93|4304.76|4304.76|0
1632903000000|2021-09-29 08:10:00|4305.05|4305.05|4305.91|4305.91|4305.91|4305.91|4305.01|4305.01|0
1632903010000|2021-09-29 08:10:10|4305.97|4305.97|4306.02|4306.02|4306.02|4306.02|4305.97|4305.97|0
1632903020000|2021-09-29 08:10:20|4305.93|4305.93|4305.65|4305.65|4305.93|4305.93|4305.62|4305.62|0
1632903060000|2021-09-29 08:11:00|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|0
1632903070000|2021-09-29 08:11:10|4304.9|4304.9|4304.72|4304.72|4304.9|4304.9|4304.72|4304.72|0
1632903080000|2021-09-29 08:11:20|4303.37|4303.37|4303.45|4303.45|4303.54|4303.54|4303.37|4303.37|0
1632903090000|2021-09-29 08:11:30|4303.75|4303.75|4304.05|4304.05|4304.05|4304.05|4303.75|4303.75|0
1632903100000|2021-09-29 08:11:40|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|0
1632903110000|2021-09-29 08:11:50|4304.25|4304.25|4304.4|4304.4|4304.4|4304.4|4304.25|4304.25|0
1632903120000|2021-09-29 08:12:00|4304.35|4304.35|4304.23|4304.23|4304.35|4304.35|4304.23|4304.23|0
1632903130000|2021-09-29 08:12:10|4304.35|4304.35|4305.65|4305.65|4305.65|4305.65|4304.35|4304.35|0
1632903140000|2021-09-29 08:12:20|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|0
1632903150000|2021-09-29 08:12:30|4304.66|4304.66|4304.06|4304.06|4304.66|4304.66|4304.06|4304.06|0
1632903160000|2021-09-29 08:12:40|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|0
1632903190000|2021-09-29 08:13:10|4303.93|4303.93|4303.93|4303.93|4303.96|4303.96|4303.93|4303.93|0
1632903200000|2021-09-29 08:13:20|4303.49|4303.49|4303.64|4303.64|4303.64|4303.64|4303.49|4303.49|0
1632903210000|2021-09-29 08:13:30|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|0
1632903230000|2021-09-29 08:13:50|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|0
1632903240000|2021-09-29 08:14:00|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|0
1632903250000|2021-09-29 08:14:10|4300.88|4300.88|4301.03|4301.03|4301.03|4301.03|4300.88|4300.88|0
1632903260000|2021-09-29 08:14:20|4301.17|4301.17|4301.22|4301.22|4301.22|4301.22|4301.13|4301.13|0
1632903270000|2021-09-29 08:14:30|4301.27|4301.27|4301.57|4301.57|4301.57|4301.57|4301.27|4301.27|0
1632903290000|2021-09-29 08:14:50|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|0
1632903300000|2021-09-29 08:15:00|4301.63|4301.63|4301.78|4301.78|4301.78|4301.78|4301.48|4301.48|0
1632903310000|2021-09-29 08:15:10|4301.49|4301.49|4301.31|4301.31|4301.49|4301.49|4301.31|4301.31|0
1632903340000|2021-09-29 08:15:40|4302.66|4302.66|4303.15|4303.15|4303.26|4303.26|4302.66|4302.66|0
1632903360000|2021-09-29 08:16:00|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|0
1632903370000|2021-09-29 08:16:10|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|0
1632903380000|2021-09-29 08:16:20|4302.94|4302.94|4302.76|4302.76|4302.94|4302.94|4302.76|4302.76|0
1632903390000|2021-09-29 08:16:30|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|0
1632903400000|2021-09-29 08:16:40|4302.41|4302.41|4302.24|4302.24|4302.41|4302.41|4302.18|4302.18|0
1632903410000|2021-09-29 08:16:50|4301.46|4301.46|4301.44|4301.44|4301.46|4301.46|4301.41|4301.41|0
1632903420000|2021-09-29 08:17:00|4301.26|4301.26|4300.76|4300.76|4301.68|4301.68|4300.76|4300.76|0
1632903430000|2021-09-29 08:17:10|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|0
1632903440000|2021-09-29 08:17:20|4299.83|4299.83|4298.72|4298.72|4299.83|4299.83|4298.72|4298.72|0
1632903450000|2021-09-29 08:17:30|4298.67|4298.67|4298.81|4298.81|4298.81|4298.81|4298.67|4298.67|0
1632903460000|2021-09-29 08:17:40|4298.87|4298.87|4298.93|4298.93|4298.93|4298.93|4298.87|4298.87|0
1632903470000|2021-09-29 08:17:50|4299.23|4299.23|4299.14|4299.14|4299.34|4299.34|4299.14|4299.14|0
1632903480000|2021-09-29 08:18:00|4299.43|4299.43|4298.89|4298.89|4299.43|4299.43|4298.83|4298.83|0
1632903490000|2021-09-29 08:18:10|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|0
1632903500000|2021-09-29 08:18:20|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|0
1632903520000|2021-09-29 08:18:40|4300.24|4300.24|4301.63|4301.63|4301.63|4301.63|4300.24|4300.24|0
1632903530000|2021-09-29 08:18:50|4301.93|4301.93|4302.68|4302.68|4302.68|4302.68|4301.93|4301.93|0
1632903550000|2021-09-29 08:19:10|4302.08|4302.08|4301.62|4301.62|4302.08|4302.08|4301.62|4301.62|0
1632903590000|2021-09-29 08:19:50|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|0
1632903600000|2021-09-29 08:20:00|4301.36|4301.36|4301.87|4301.87|4301.87|4301.87|4301.27|4301.27|0
1632903610000|2021-09-29 08:20:10|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|0
1632903620000|2021-09-29 08:20:20|4301.98|4301.98|4303.19|4303.19|4303.19|4303.19|4301.98|4301.98|0
1632903630000|2021-09-29 08:20:30|4303.33|4303.33|4303.78|4303.78|4303.78|4303.78|4303.33|4303.33|0
1632903640000|2021-09-29 08:20:40|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|0
1632903650000|2021-09-29 08:20:50|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|0
1632903660000|2021-09-29 08:21:00|4304.39|4304.39|4303.48|4303.48|4304.39|4304.39|4303.48|4303.48|0
1632903700000|2021-09-29 08:21:40|4304.39|4304.39|4304.56|4304.56|4304.56|4304.56|4304.39|4304.39|0
1632903710000|2021-09-29 08:21:50|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|0
1632903720000|2021-09-29 08:22:00|4304.56|4304.56|4304.76|4304.76|4304.76|4304.76|4304.56|4304.56|0
1632903740000|2021-09-29 08:22:20|4304.78|4304.78|4304.82|4304.82|4304.82|4304.82|4304.78|4304.78|0
1632903750000|2021-09-29 08:22:30|4304.67|4304.67|4304.62|4304.62|4304.67|4304.67|4304.62|4304.62|0
1632903760000|2021-09-29 08:22:40|4303.41|4303.41|4303.29|4303.29|4303.41|4303.41|4303.29|4303.29|0
1632903770000|2021-09-29 08:22:50|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1632903790000|2021-09-29 08:23:10|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|0
1632903800000|2021-09-29 08:23:20|4303.59|4303.59|4303.29|4303.29|4303.59|4303.59|4303.29|4303.29|0
1632903820000|2021-09-29 08:23:40|4303.59|4303.59|4303.3|4303.3|4303.59|4303.59|4303.3|4303.3|0
1632903840000|2021-09-29 08:24:00|4303.35|4303.35|4303.38|4303.38|4303.47|4303.47|4303.3|4303.3|0
1632903850000|2021-09-29 08:24:10|4303.08|4303.08|4302.65|4302.65|4303.08|4303.08|4302.6|4302.6|0
1632903870000|2021-09-29 08:24:30|4302.63|4302.63|4303.5|4303.5|4303.53|4303.53|4302.63|4302.63|0
1632903880000|2021-09-29 08:24:40|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|0
1632903900000|2021-09-29 08:25:00|4303.8|4303.8|4302.74|4302.74|4303.8|4303.8|4302.6|4302.6|0
1632903910000|2021-09-29 08:25:10|4302.44|4302.44|4302.39|4302.39|4302.44|4302.44|4302.39|4302.39|0
1632903920000|2021-09-29 08:25:20|4302.24|4302.24|4302.99|4302.99|4302.99|4302.99|4302.24|4302.24|0
1632903940000|2021-09-29 08:25:40|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|0
1632903960000|2021-09-29 08:26:00|4303.02|4303.02|4303.08|4303.08|4303.08|4303.08|4303.02|4303.02|0
1632903980000|2021-09-29 08:26:20|4302.93|4302.93|4302.63|4302.63|4303.23|4303.23|4302.63|4302.63|0
1632903990000|2021-09-29 08:26:30|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|0
1632904000000|2021-09-29 08:26:40|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|0
1632904020000|2021-09-29 08:27:00|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|0
1632904040000|2021-09-29 08:27:20|4302.39|4302.39|4302.18|4302.18|4302.39|4302.39|4302.18|4302.18|0
1632904060000|2021-09-29 08:27:40|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|0
1632904100000|2021-09-29 08:28:20|4300.98|4300.98|4300.98|4300.98|4300.98|4300.98|4300.98|4300.98|0
1632904130000|2021-09-29 08:28:50|4300.75|4300.75|4300.75|4300.75|4301.05|4301.05|4300.69|4300.69|0
1632904140000|2021-09-29 08:29:00|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|0
1632904160000|2021-09-29 08:29:20|4301.4|4301.4|4301.35|4301.35|4301.4|4301.4|4301.35|4301.35|0
1632904170000|2021-09-29 08:29:30|4301.65|4301.65|4301.67|4301.67|4301.67|4301.67|4301.65|4301.65|0
1632904180000|2021-09-29 08:29:40|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|0
1632904190000|2021-09-29 08:29:50|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|0
1632904200000|2021-09-29 08:30:00|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|0
1632904210000|2021-09-29 08:30:10|4301.37|4301.37|4301.79|4301.79|4301.79|4301.79|4301.37|4301.37|0
1632904220000|2021-09-29 08:30:20|4302.08|4302.08|4302.38|4302.38|4302.38|4302.38|4302.08|4302.08|0
1632904240000|2021-09-29 08:30:40|4302.08|4302.08|4301.94|4301.94|4302.08|4302.08|4301.94|4301.94|0
1632904260000|2021-09-29 08:31:00|4302.54|4302.54|4302.24|4302.24|4302.54|4302.54|4302.24|4302.24|0
1632904270000|2021-09-29 08:31:10|4302.26|4302.26|4301.96|4301.96|4302.26|4302.26|4301.96|4301.96|0
1632904300000|2021-09-29 08:31:40|4302|4302|4302|4302|4302|4302|4302|4302|0
1632904310000|2021-09-29 08:31:50|4302.3|4302.3|4302.6|4302.6|4302.6|4302.6|4302.3|4302.3|0
1632904320000|2021-09-29 08:32:00|4302.9|4302.9|4302.24|4302.24|4302.9|4302.9|4302.24|4302.24|0
1632904330000|2021-09-29 08:32:10|4302.16|4302.16|4302.07|4302.07|4302.16|4302.16|4302.07|4302.07|0
1632904350000|2021-09-29 08:32:30|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|0
1632904360000|2021-09-29 08:32:40|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|0
1632904370000|2021-09-29 08:32:50|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|0
1632904380000|2021-09-29 08:33:00|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|0
1632904390000|2021-09-29 08:33:10|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|0
1632904400000|2021-09-29 08:33:20|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|0
1632904410000|2021-09-29 08:33:30|4303.74|4303.74|4303.88|4303.88|4303.88|4303.88|4303.7|4303.7|0
1632904420000|2021-09-29 08:33:40|4303.27|4303.27|4302.93|4302.93|4303.27|4303.27|4302.93|4302.93|0
1632904430000|2021-09-29 08:33:50|4303.18|4303.18|4302.93|4302.93|4303.18|4303.18|4302.93|4302.93|0
1632904440000|2021-09-29 08:34:00|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|0
1632904450000|2021-09-29 08:34:10|4302.58|4302.58|4302.39|4302.39|4302.58|4302.58|4302.39|4302.39|0
1632904460000|2021-09-29 08:34:20|4303|4303|4303.3|4303.3|4303.3|4303.3|4303|4303|0
1632904470000|2021-09-29 08:34:30|4303.18|4303.18|4303.1|4303.1|4303.18|4303.18|4303.1|4303.1|0
1632904480000|2021-09-29 08:34:40|4302.93|4302.93|4302.74|4302.74|4303.04|4303.04|4302.74|4302.74|0
1632904490000|2021-09-29 08:34:50|4302.83|4302.83|4302.78|4302.78|4302.83|4302.83|4302.78|4302.78|0
1632904500000|2021-09-29 08:35:00|4302.48|4302.48|4302.18|4302.18|4302.48|4302.48|4302.18|4302.18|0
1632904510000|2021-09-29 08:35:10|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|0
1632904550000|2021-09-29 08:35:50|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|0
1632904560000|2021-09-29 08:36:00|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|0
1632904570000|2021-09-29 08:36:10|4302.12|4302.12|4302.44|4302.44|4302.44|4302.44|4302.12|4302.12|0
1632904580000|2021-09-29 08:36:20|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|0
1632904610000|2021-09-29 08:36:50|4302.21|4302.21|4301.32|4301.32|4302.21|4302.21|4301.32|4301.32|0
1632904620000|2021-09-29 08:37:00|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|0
1632904630000|2021-09-29 08:37:10|4301.32|4301.32|4301.12|4301.12|4301.32|4301.32|4301.02|4301.02|0
1632904650000|2021-09-29 08:37:30|4301.42|4301.42|4301.12|4301.12|4301.42|4301.42|4301.12|4301.12|0
1632904670000|2021-09-29 08:37:50|4300.84|4300.84|4300.72|4300.72|4300.84|4300.84|4300.72|4300.72|0
1632904680000|2021-09-29 08:38:00|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|0
1632904690000|2021-09-29 08:38:10|4300.8|4300.8|4299.45|4299.45|4300.8|4300.8|4299.45|4299.45|0
1632904700000|2021-09-29 08:38:20|4299.75|4299.75|4300.5|4300.5|4300.5|4300.5|4299.75|4299.75|0
1632904710000|2021-09-29 08:38:30|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|0
1632904730000|2021-09-29 08:38:50|4300.5|4300.5|4300.8|4300.8|4300.8|4300.8|4300.5|4300.5|0
1632904770000|2021-09-29 08:39:30|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|0
1632904780000|2021-09-29 08:39:40|4300.45|4300.45|4300.24|4300.24|4300.45|4300.45|4300.09|4300.09|0
1632904800000|2021-09-29 08:40:00|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|0
1632904820000|2021-09-29 08:40:20|4300.58|4300.58|4301.48|4301.48|4301.48|4301.48|4300.58|4300.58|0
1632904860000|2021-09-29 08:41:00|4301.54|4301.54|4302.14|4302.14|4302.14|4302.14|4301.54|4301.54|0
1632904880000|2021-09-29 08:41:20|4301.84|4301.84|4301.84|4301.84|4301.84|4301.84|4301.84|4301.84|0
1632904900000|2021-09-29 08:41:40|4301.88|4301.88|4302.22|4302.22|4302.22|4302.22|4301.88|4301.88|0
1632904910000|2021-09-29 08:41:50|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|0
1632904920000|2021-09-29 08:42:00|4302.7|4302.7|4302.64|4302.64|4302.7|4302.7|4302.64|4302.64|0
1632904930000|2021-09-29 08:42:10|4302.94|4302.94|4302.93|4302.93|4302.94|4302.94|4302.89|4302.89|0
1632904990000|2021-09-29 08:43:10|4302.9|4302.9|4303.51|4303.51|4303.51|4303.51|4302.9|4302.9|0
1632905000000|2021-09-29 08:43:20|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|0
1632905010000|2021-09-29 08:43:30|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|0
1632905030000|2021-09-29 08:43:50|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|0
1632905040000|2021-09-29 08:44:00|4303.46|4303.46|4303.06|4303.06|4303.46|4303.46|4302.86|4302.86|0
1632905060000|2021-09-29 08:44:20|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|0
1632905070000|2021-09-29 08:44:30|4303.32|4303.32|4303.32|4303.32|4303.32|4303.32|4303.32|4303.32|0
1632905100000|2021-09-29 08:45:00|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|0
1632905110000|2021-09-29 08:45:10|4303.92|4303.92|4303.17|4303.17|4303.92|4303.92|4303.17|4303.17|0
1632905120000|2021-09-29 08:45:20|4303.02|4303.02|4302.93|4302.93|4303.02|4303.02|4302.93|4302.93|0
1632905130000|2021-09-29 08:45:30|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|0
1632905150000|2021-09-29 08:45:50|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|0
1632905170000|2021-09-29 08:46:10|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|0
1632905190000|2021-09-29 08:46:30|4302.96|4302.96|4302.98|4302.98|4302.98|4302.98|4302.96|4302.96|0
1632905200000|2021-09-29 08:46:40|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|0
1632905210000|2021-09-29 08:46:50|4302.8|4302.8|4303.19|4303.19|4303.19|4303.19|4302.8|4302.8|0
1632905220000|2021-09-29 08:47:00|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|0
1632905230000|2021-09-29 08:47:10|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|0
1632905240000|2021-09-29 08:47:20|4303.26|4303.26|4303.86|4303.86|4304.16|4304.16|4303.26|4303.26|0
1632905250000|2021-09-29 08:47:30|4304.01|4304.01|4304.22|4304.22|4304.31|4304.31|4304.01|4304.01|0
1632905260000|2021-09-29 08:47:40|4304.82|4304.82|4304.91|4304.91|4304.91|4304.91|4304.82|4304.82|0
1632905270000|2021-09-29 08:47:50|4305.21|4305.21|4305|4305|4305.21|4305.21|4304.91|4304.91|0
1632905280000|2021-09-29 08:48:00|4304.7|4304.7|4304.04|4304.04|4304.7|4304.7|4304.04|4304.04|0
1632905290000|2021-09-29 08:48:10|4304.13|4304.13|4303.53|4303.53|4304.13|4304.13|4303.53|4303.53|0
1632905320000|2021-09-29 08:48:40|4303.08|4303.08|4302.93|4302.93|4303.08|4303.08|4302.93|4302.93|0
1632905330000|2021-09-29 08:48:50|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|0
1632905340000|2021-09-29 08:49:00|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|0
1632905350000|2021-09-29 08:49:10|4302.92|4302.92|4302.32|4302.32|4302.92|4302.92|4302.32|4302.32|0
1632905400000|2021-09-29 08:50:00|4302.28|4302.28|4302.3|4302.3|4302.3|4302.3|4302.28|4302.28|0
1632905410000|2021-09-29 08:50:10|4302.15|4302.15|4302.15|4302.15|4302.45|4302.45|4302.15|4302.15|0
1632905430000|2021-09-29 08:50:30|4302.45|4302.45|4302.6|4302.6|4302.6|4302.6|4302.45|4302.45|0
1632905440000|2021-09-29 08:50:40|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|0
1632905460000|2021-09-29 08:51:00|4303.5|4303.5|4303.65|4303.65|4303.65|4303.65|4303.2|4303.2|0
1632905470000|2021-09-29 08:51:10|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|0
1632905500000|2021-09-29 08:51:40|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|0
1632905520000|2021-09-29 08:52:00|4302.96|4302.96|4303.24|4303.24|4303.24|4303.24|4302.94|4302.94|0
1632905530000|2021-09-29 08:52:10|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|0
1632905540000|2021-09-29 08:52:20|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|0
1632905550000|2021-09-29 08:52:30|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|0
1632905560000|2021-09-29 08:52:40|4303.49|4303.49|4303.84|4303.84|4303.84|4303.84|4303.49|4303.49|0
1632905570000|2021-09-29 08:52:50|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|0
1632905580000|2021-09-29 08:53:00|4304.23|4304.23|4304.36|4304.36|4304.46|4304.46|4304.23|4304.23|0
1632905590000|2021-09-29 08:53:10|4304.07|4304.07|4305.1|4305.1|4305.27|4305.27|4304.07|4304.07|0
1632905610000|2021-09-29 08:53:30|4304.8|4304.8|4305.38|4305.38|4305.4|4305.4|4304.8|4304.8|0
1632905620000|2021-09-29 08:53:40|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|0
1632905630000|2021-09-29 08:53:50|4305.77|4305.77|4306.07|4306.07|4306.07|4306.07|4305.77|4305.77|0
1632905640000|2021-09-29 08:54:00|4305.77|4305.77|4305.47|4305.47|4305.77|4305.77|4305.47|4305.47|0
1632905660000|2021-09-29 08:54:20|4305.52|4305.52|4304.92|4304.92|4305.52|4305.52|4304.92|4304.92|0
1632905670000|2021-09-29 08:54:30|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|0
1632905680000|2021-09-29 08:54:40|4304.92|4304.92|4305.03|4305.03|4305.03|4305.03|4304.92|4304.92|0
1632905690000|2021-09-29 08:54:50|4304.73|4304.73|4304.73|4304.73|4304.73|4304.73|4304.73|4304.73|0
1632905700000|2021-09-29 08:55:00|4304.13|4304.13|4303.81|4303.81|4304.13|4304.13|4303.81|4303.81|0
1632905720000|2021-09-29 08:55:20|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|0
1632905740000|2021-09-29 08:55:40|4304.35|4304.35|4304.95|4304.95|4304.95|4304.95|4304.35|4304.35|0
1632905760000|2021-09-29 08:56:00|4304.93|4304.93|4304.63|4304.63|4304.93|4304.93|4304.63|4304.63|0
1632905770000|2021-09-29 08:56:10|4304.33|4304.33|4304.18|4304.18|4304.33|4304.33|4304.18|4304.18|0
1632905790000|2021-09-29 08:56:30|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|0
1632905820000|2021-09-29 08:57:00|4304.18|4304.18|4305.08|4305.08|4305.39|4305.39|4304.18|4304.18|0
1632905830000|2021-09-29 08:57:10|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|0
1632905840000|2021-09-29 08:57:20|4304.93|4304.93|4305|4305|4305.23|4305.23|4304.93|4304.93|0
1632905850000|2021-09-29 08:57:30|4305.04|4305.04|4305.21|4305.21|4305.21|4305.21|4305.04|4305.04|0
1632905870000|2021-09-29 08:57:50|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|0
1632905880000|2021-09-29 08:58:00|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|0
1632905920000|2021-09-29 08:58:40|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|0
1632905960000|2021-09-29 08:59:20|4305.56|4305.56|4303.96|4303.96|4305.61|4305.61|4303.96|4303.96|0
1632905970000|2021-09-29 08:59:30|4304.26|4304.26|4304.32|4304.32|4304.32|4304.32|4304.26|4304.26|0
1632905980000|2021-09-29 08:59:40|4304.92|4304.92|4304.32|4304.32|4304.92|4304.92|4304.32|4304.32|0
1632905990000|2021-09-29 08:59:50|4304.23|4304.23|4304.32|4304.32|4304.32|4304.32|4304.23|4304.23|0
1632906000000|2021-09-29 09:00:00|4304.17|4304.17|4304.17|4304.17|4304.17|4304.17|4304.17|4304.17|0
1632906010000|2021-09-29 09:00:10|4304.47|4304.47|4305.07|4305.07|4305.07|4305.07|4304.32|4304.32|0
1632906020000|2021-09-29 09:00:20|4305.37|4305.37|4305.53|4305.53|4305.68|4305.68|4305.37|4305.37|0
1632906030000|2021-09-29 09:00:30|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|0
1632906060000|2021-09-29 09:01:00|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|0
1632906070000|2021-09-29 09:01:10|4305.08|4305.08|4305.08|4305.08|4305.08|4305.08|4305.08|4305.08|0
1632906080000|2021-09-29 09:01:20|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|0
1632906090000|2021-09-29 09:01:30|4305.17|4305.17|4306.1|4306.1|4306.1|4306.1|4305.17|4305.17|0
1632906100000|2021-09-29 09:01:40|4306.13|4306.13|4306.02|4306.02|4306.13|4306.13|4305.95|4305.95|0
1632906110000|2021-09-29 09:01:50|4305.72|4305.72|4305.79|4305.79|4305.79|4305.79|4305.72|4305.72|0
1632906120000|2021-09-29 09:02:00|4305.93|4305.93|4305.96|4305.96|4305.96|4305.96|4305.93|4305.93|0
1632906130000|2021-09-29 09:02:10|4305.66|4305.66|4305.8|4305.8|4305.8|4305.8|4305.66|4305.66|0
1632906140000|2021-09-29 09:02:20|4306.41|4306.41|4307.01|4307.01|4307.01|4307.01|4306.41|4306.41|0
1632906160000|2021-09-29 09:02:40|4305.5|4305.5|4305.53|4305.53|4305.53|4305.53|4305.35|4305.35|0
1632906170000|2021-09-29 09:02:50|4305.58|4305.58|4305.65|4305.65|4305.65|4305.65|4305.58|4305.58|0
1632906180000|2021-09-29 09:03:00|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1632906190000|2021-09-29 09:03:10|4305.82|4305.82|4305.78|4305.78|4305.82|4305.82|4305.78|4305.78|0
1632906200000|2021-09-29 09:03:20|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|0
1632906210000|2021-09-29 09:03:30|4305.98|4305.98|4306.93|4306.93|4306.93|4306.93|4305.68|4305.68|0
1632906220000|2021-09-29 09:03:40|4306.91|4306.91|4306.91|4306.91|4307.21|4307.21|4306.91|4306.91|0
1632906230000|2021-09-29 09:03:50|4306.46|4306.46|4306.76|4306.76|4306.76|4306.76|4306.46|4306.46|0
1632906240000|2021-09-29 09:04:00|4307.06|4307.06|4307.61|4307.61|4307.61|4307.61|4307.01|4307.01|0
1632906250000|2021-09-29 09:04:10|4307.31|4307.31|4307.46|4307.46|4307.46|4307.46|4307.31|4307.31|0
1632906280000|2021-09-29 09:04:40|4307.16|4307.16|4308|4308|4308|4308|4307.16|4307.16|0
1632906290000|2021-09-29 09:04:50|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|0
1632906300000|2021-09-29 09:05:00|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|0
1632906310000|2021-09-29 09:05:10|4308.28|4308.28|4308.33|4308.33|4308.33|4308.33|4308.28|4308.28|0
1632906330000|2021-09-29 09:05:30|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|0
1632906340000|2021-09-29 09:05:40|4307.73|4307.73|4307.42|4307.42|4307.73|4307.73|4307.42|4307.42|0
1632906350000|2021-09-29 09:05:50|4307.28|4307.28|4307.13|4307.13|4307.28|4307.28|4307.13|4307.13|0
1632906360000|2021-09-29 09:06:00|4307.2|4307.2|4306.51|4306.51|4307.2|4307.2|4306.51|4306.51|0
1632906400000|2021-09-29 09:06:40|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|4306.51|4306.51|0
1632906410000|2021-09-29 09:06:50|4306.51|4306.51|4306.82|4306.82|4306.82|4306.82|4306.51|4306.51|0
1632906420000|2021-09-29 09:07:00|4307.12|4307.12|4306.21|4306.21|4307.12|4307.12|4306.21|4306.21|0
1632906430000|2021-09-29 09:07:10|4306.06|4306.06|4306.71|4306.71|4306.71|4306.71|4306.06|4306.06|0
1632906440000|2021-09-29 09:07:20|4306.41|4306.41|4306.16|4306.16|4306.45|4306.45|4306.16|4306.16|0
1632906450000|2021-09-29 09:07:30|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|0
1632906470000|2021-09-29 09:07:50|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|0
1632906480000|2021-09-29 09:08:00|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|0
1632906500000|2021-09-29 09:08:20|4305.76|4305.76|4305.45|4305.45|4305.76|4305.76|4305.45|4305.45|0
1632906530000|2021-09-29 09:08:50|4305.4|4305.4|4304.65|4304.65|4305.4|4305.4|4304.65|4304.65|0
1632906550000|2021-09-29 09:09:10|4304.8|4304.8|4305.1|4305.1|4305.1|4305.1|4304.8|4304.8|0
1632906570000|2021-09-29 09:09:30|4304.8|4304.8|4304.75|4304.75|4304.8|4304.8|4304.75|4304.75|0
1632906590000|2021-09-29 09:09:50|4304.66|4304.66|4303.97|4303.97|4304.66|4304.66|4303.97|4303.97|0
1632906600000|2021-09-29 09:10:00|4303.53|4303.53|4303.18|4303.18|4303.53|4303.53|4303.18|4303.18|0
1632906610000|2021-09-29 09:10:10|4303.32|4303.32|4304.07|4304.07|4304.22|4304.22|4303.32|4303.32|0
1632906630000|2021-09-29 09:10:30|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|0
1632906640000|2021-09-29 09:10:40|4304.18|4304.18|4305.35|4305.35|4305.35|4305.35|4304.18|4304.18|0
1632906660000|2021-09-29 09:11:00|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|0
1632906670000|2021-09-29 09:11:10|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|0
1632906680000|2021-09-29 09:11:20|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|0
1632906690000|2021-09-29 09:11:30|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|0
1632906700000|2021-09-29 09:11:40|4305.16|4305.16|4305.7|4305.7|4305.7|4305.7|4305.16|4305.16|0
1632906710000|2021-09-29 09:11:50|4306.3|4306.3|4306.26|4306.26|4306.3|4306.3|4306.26|4306.26|0
1632906720000|2021-09-29 09:12:00|4306.15|4306.15|4306.22|4306.22|4306.26|4306.26|4305.92|4305.92|0
1632906730000|2021-09-29 09:12:10|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|0
1632906740000|2021-09-29 09:12:20|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|0
1632906770000|2021-09-29 09:12:50|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|0
1632906780000|2021-09-29 09:13:00|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|0
1632906790000|2021-09-29 09:13:10|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|0
1632906810000|2021-09-29 09:13:30|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|0
1632906820000|2021-09-29 09:13:40|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|0
1632906830000|2021-09-29 09:13:50|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|0
1632906840000|2021-09-29 09:14:00|4307.55|4307.55|4307.11|4307.11|4307.7|4307.7|4307.11|4307.11|0
1632906850000|2021-09-29 09:14:10|4306.8|4306.8|4306.78|4306.78|4306.8|4306.8|4306.78|4306.78|0
1632906870000|2021-09-29 09:14:30|4306.48|4306.48|4306.33|4306.33|4306.48|4306.48|4306.33|4306.33|0
1632906900000|2021-09-29 09:15:00|4306.39|4306.39|4306.54|4306.54|4306.54|4306.54|4306.39|4306.39|0
1632906910000|2021-09-29 09:15:10|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|0
1632906940000|2021-09-29 09:15:40|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|0
1632906950000|2021-09-29 09:15:50|4307.29|4307.29|4306.99|4306.99|4307.29|4307.29|4306.84|4306.84|0
1632906960000|2021-09-29 09:16:00|4306.68|4306.68|4306.54|4306.54|4306.68|4306.68|4306.54|4306.54|0
1632906970000|2021-09-29 09:16:10|4306.24|4306.24|4306.09|4306.09|4306.24|4306.24|4306.09|4306.09|0
1632906980000|2021-09-29 09:16:20|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|0
1632907000000|2021-09-29 09:16:40|4306.43|4306.43|4306.51|4306.51|4306.51|4306.51|4306.34|4306.34|0
1632907010000|2021-09-29 09:16:50|4306.42|4306.42|4305.91|4305.91|4306.42|4306.42|4305.91|4305.91|0
1632907020000|2021-09-29 09:17:00|4306|4306|4305.7|4305.7|4306|4306|4305.7|4305.7|0
1632907030000|2021-09-29 09:17:10|4305.75|4305.75|4305.62|4305.62|4305.77|4305.77|4305.62|4305.62|0
1632907040000|2021-09-29 09:17:20|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|0
1632907050000|2021-09-29 09:17:30|4305.62|4305.62|4305.32|4305.32|4305.62|4305.62|4305.32|4305.32|0
1632907060000|2021-09-29 09:17:40|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|0
1632907070000|2021-09-29 09:17:50|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.82|4304.82|0
1632907090000|2021-09-29 09:18:10|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|0
1632907100000|2021-09-29 09:18:20|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4304.97|4304.97|0
1632907110000|2021-09-29 09:18:30|4304.7|4304.7|4303.77|4303.77|4304.7|4304.7|4303.77|4303.77|0
1632907120000|2021-09-29 09:18:40|4303.6|4303.6|4303.71|4303.71|4303.71|4303.71|4303.6|4303.6|0
1632907130000|2021-09-29 09:18:50|4304.31|4304.31|4304.4|4304.4|4304.4|4304.4|4304.31|4304.31|0
1632907140000|2021-09-29 09:19:00|4304.25|4304.25|4304.36|4304.36|4304.36|4304.36|4304.25|4304.25|0
1632907150000|2021-09-29 09:19:10|4304.66|4304.66|4304.21|4304.21|4304.66|4304.66|4304.21|4304.21|0
1632907160000|2021-09-29 09:19:20|4304.3|4304.3|4304.15|4304.15|4304.3|4304.3|4304.15|4304.15|0
1632907170000|2021-09-29 09:19:30|4304.17|4304.17|4303.55|4303.55|4304.17|4304.17|4303.55|4303.55|0
1632907180000|2021-09-29 09:19:40|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|0
1632907190000|2021-09-29 09:19:50|4304|4304|4303.96|4303.96|4304|4304|4303.96|4303.96|0
1632907200000|2021-09-29 09:20:00|4304.26|4304.26|4304.26|4304.26|4304.56|4304.56|4304.26|4304.26|0
1632907210000|2021-09-29 09:20:10|4304.41|4304.41|4305.74|4305.74|4305.74|4305.74|4304.41|4304.41|0
1632907220000|2021-09-29 09:20:20|4305.91|4305.91|4305.96|4305.96|4305.96|4305.96|4305.91|4305.91|0
1632907230000|2021-09-29 09:20:30|4305.91|4305.91|4305.94|4305.94|4306|4306|4305.91|4305.91|0
1632907240000|2021-09-29 09:20:40|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|0
1632907250000|2021-09-29 09:20:50|4306.18|4306.18|4306.03|4306.03|4306.18|4306.18|4306.03|4306.03|0
1632907260000|2021-09-29 09:21:00|4306.09|4306.09|4305.37|4305.37|4306.09|4306.09|4305.37|4305.37|0
1632907270000|2021-09-29 09:21:10|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|0
1632907280000|2021-09-29 09:21:20|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|0
1632907300000|2021-09-29 09:21:40|4304.76|4304.76|4305.67|4305.67|4305.67|4305.67|4304.76|4304.76|0
1632907310000|2021-09-29 09:21:50|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|0
1632907320000|2021-09-29 09:22:00|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|0
1632907330000|2021-09-29 09:22:10|4306.27|4306.27|4306.57|4306.57|4306.57|4306.57|4306.27|4306.27|0
1632907350000|2021-09-29 09:22:30|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|0
1632907370000|2021-09-29 09:22:50|4306.29|4306.29|4306.24|4306.24|4306.6|4306.6|4306.24|4306.24|0
1632907380000|2021-09-29 09:23:00|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|0
1632907390000|2021-09-29 09:23:10|4306.44|4306.44|4306.31|4306.31|4306.44|4306.44|4306.31|4306.31|0
1632907410000|2021-09-29 09:23:30|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|0
1632907420000|2021-09-29 09:23:40|4306.7|4306.7|4306.6|4306.6|4306.9|4306.9|4306.6|4306.6|0
1632907440000|2021-09-29 09:24:00|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|0
1632907450000|2021-09-29 09:24:10|4307.2|4307.2|4306.6|4306.6|4307.2|4307.2|4306.6|4306.6|0
1632907460000|2021-09-29 09:24:20|4306.51|4306.51|4306.47|4306.47|4306.51|4306.51|4306.47|4306.47|0
1632907470000|2021-09-29 09:24:30|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|0
1632907500000|2021-09-29 09:25:00|4306.41|4306.41|4307|4307|4307.13|4307.13|4306.41|4306.41|0
1632907520000|2021-09-29 09:25:20|4307.03|4307.03|4307.05|4307.05|4307.05|4307.05|4307.03|4307.03|0
1632907530000|2021-09-29 09:25:30|4307.22|4307.22|4307.16|4307.16|4307.22|4307.22|4307.16|4307.16|0
1632907540000|2021-09-29 09:25:40|4307.19|4307.19|4307.26|4307.26|4307.26|4307.26|4307.19|4307.19|0
1632907550000|2021-09-29 09:25:50|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|0
1632907560000|2021-09-29 09:26:00|4307.22|4307.22|4307.11|4307.11|4307.22|4307.22|4307.11|4307.11|0
1632907570000|2021-09-29 09:26:10|4307.26|4307.26|4307.4|4307.4|4307.4|4307.4|4307.26|4307.26|0
1632907590000|2021-09-29 09:26:30|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|0
1632907600000|2021-09-29 09:26:40|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|0
1632907620000|2021-09-29 09:27:00|4307.43|4307.43|4307.73|4307.73|4307.73|4307.73|4307.43|4307.43|0
1632907650000|2021-09-29 09:27:30|4307.88|4307.88|4307.97|4307.97|4307.97|4307.97|4307.88|4307.88|0
1632907670000|2021-09-29 09:27:50|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|0
1632907690000|2021-09-29 09:28:10|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|0
1632907700000|2021-09-29 09:28:20|4308.73|4308.73|4308.81|4308.81|4309.11|4309.11|4308.73|4308.73|0
1632907710000|2021-09-29 09:28:30|4309.11|4309.11|4308.57|4308.57|4309.11|4309.11|4308.51|4308.51|0
1632907730000|2021-09-29 09:28:50|4308.27|4308.27|4307.26|4307.26|4308.27|4308.27|4307.26|4307.26|0
1632907740000|2021-09-29 09:29:00|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|0
1632907760000|2021-09-29 09:29:20|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|0
1632907770000|2021-09-29 09:29:30|4307.51|4307.51|4306.91|4306.91|4307.51|4307.51|4306.91|4306.91|0
1632907780000|2021-09-29 09:29:40|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|0
1632907790000|2021-09-29 09:29:50|4307.1|4307.1|4307.26|4307.26|4307.26|4307.26|4307.1|4307.1|0
1632907800000|2021-09-29 09:30:00|4306.65|4306.65|4306.96|4306.96|4307.26|4307.26|4306.65|4306.65|0
1632907820000|2021-09-29 09:30:20|4306.85|4306.85|4306.7|4306.7|4306.85|4306.85|4306.7|4306.7|0
1632907830000|2021-09-29 09:30:30|4306.65|4306.65|4307.1|4307.1|4307.1|4307.1|4306.65|4306.65|0
1632907840000|2021-09-29 09:30:40|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|0
1632907850000|2021-09-29 09:30:50|4307.07|4307.07|4306.89|4306.89|4307.11|4307.11|4306.89|4306.89|0
1632907860000|2021-09-29 09:31:00|4306.83|4306.83|4307.32|4307.32|4307.32|4307.32|4306.83|4306.83|0
1632907900000|2021-09-29 09:31:40|4307.3|4307.3|4307.44|4307.44|4307.44|4307.44|4307|4307|0
1632907940000|2021-09-29 09:32:20|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|0
1632907970000|2021-09-29 09:32:50|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|0
1632907990000|2021-09-29 09:33:10|4307.42|4307.42|4307.39|4307.39|4307.42|4307.42|4307.37|4307.37|0
1632908000000|2021-09-29 09:33:20|4307.37|4307.37|4307.45|4307.45|4307.45|4307.45|4307.37|4307.37|0
1632908020000|2021-09-29 09:33:40|4307.15|4307.15|4306.77|4306.77|4307.15|4307.15|4306.77|4306.77|0
1632908030000|2021-09-29 09:33:50|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|0
1632908040000|2021-09-29 09:34:00|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|0
1632908050000|2021-09-29 09:34:10|4308.17|4308.17|4309.1|4309.1|4309.1|4309.1|4308.17|4308.17|0
1632908060000|2021-09-29 09:34:20|4309.4|4309.4|4309.7|4309.7|4309.7|4309.7|4309.4|4309.4|0
1632908070000|2021-09-29 09:34:30|4309.99|4309.99|4310.05|4310.05|4310.05|4310.05|4309.99|4309.99|0
1632908080000|2021-09-29 09:34:40|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|0
1632908100000|2021-09-29 09:35:00|4311.01|4311.01|4311.01|4311.01|4311.31|4311.31|4311.01|4311.01|0
1632908110000|2021-09-29 09:35:10|4311.62|4311.62|4312.07|4312.07|4312.22|4312.22|4311.62|4311.62|0
1632908120000|2021-09-29 09:35:20|4312.37|4312.37|4312.51|4312.51|4312.51|4312.51|4312.37|4312.37|0
1632908140000|2021-09-29 09:35:40|4312.21|4312.21|4312.07|4312.07|4312.21|4312.21|4312.07|4312.07|0
1632908150000|2021-09-29 09:35:50|4311.98|4311.98|4310.6|4310.6|4311.98|4311.98|4310.48|4310.48|0
1632908160000|2021-09-29 09:36:00|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|0
1632908170000|2021-09-29 09:36:10|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|0
1632908180000|2021-09-29 09:36:20|4309.7|4309.7|4309.1|4309.1|4309.7|4309.7|4309.1|4309.1|0
1632908190000|2021-09-29 09:36:30|4309.27|4309.27|4309.18|4309.18|4309.27|4309.27|4309.18|4309.18|0
1632908210000|2021-09-29 09:36:50|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|0
1632908230000|2021-09-29 09:37:10|4309.06|4309.06|4308.63|4308.63|4309.06|4309.06|4308.63|4308.63|0
1632908240000|2021-09-29 09:37:20|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|0
1632908250000|2021-09-29 09:37:30|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|0
1632908270000|2021-09-29 09:37:50|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|0
1632908290000|2021-09-29 09:38:10|4308.07|4308.07|4307.92|4307.92|4308.07|4308.07|4307.92|4307.92|0
1632908300000|2021-09-29 09:38:20|4307.85|4307.85|4307.7|4307.7|4308.15|4308.15|4307.7|4307.7|0
1632908310000|2021-09-29 09:38:30|4307.85|4307.85|4307.94|4307.94|4307.94|4307.94|4307.85|4307.85|0
1632908320000|2021-09-29 09:38:40|4308.05|4308.05|4308.75|4308.75|4308.75|4308.75|4308|4308|0
1632908330000|2021-09-29 09:38:50|4309.36|4309.36|4310.16|4310.16|4310.16|4310.16|4309.36|4309.36|0
1632908340000|2021-09-29 09:39:00|4310.24|4310.24|4310.55|4310.55|4310.55|4310.55|4310.24|4310.24|0
1632908350000|2021-09-29 09:39:10|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|0
1632908360000|2021-09-29 09:39:20|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|0
1632908410000|2021-09-29 09:40:10|4309.77|4309.77|4309.62|4309.62|4309.77|4309.77|4309.62|4309.62|0
1632908420000|2021-09-29 09:40:20|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|0
1632908430000|2021-09-29 09:40:30|4309.48|4309.48|4309.57|4309.57|4309.57|4309.57|4309.39|4309.39|0
1632908450000|2021-09-29 09:40:50|4309.27|4309.27|4309.27|4309.27|4309.27|4309.27|4309.27|4309.27|0
1632908460000|2021-09-29 09:41:00|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|0
1632908470000|2021-09-29 09:41:10|4309.12|4309.12|4309.1|4309.1|4309.12|4309.12|4308.79|4308.79|0
1632908480000|2021-09-29 09:41:20|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1632908490000|2021-09-29 09:41:30|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|0
1632908520000|2021-09-29 09:42:00|4309.91|4309.91|4309.83|4309.83|4309.91|4309.91|4309.61|4309.61|0
1632908530000|2021-09-29 09:42:10|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|0
1632908540000|2021-09-29 09:42:20|4310.11|4310.11|4311.01|4311.01|4311.01|4311.01|4310.11|4310.11|0
1632908550000|2021-09-29 09:42:30|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|0
1632908560000|2021-09-29 09:42:40|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1632908580000|2021-09-29 09:43:00|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|0
1632908590000|2021-09-29 09:43:10|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|0
1632908600000|2021-09-29 09:43:20|4311.58|4311.58|4311.31|4311.31|4311.66|4311.66|4311.31|4311.31|0
1632908610000|2021-09-29 09:43:30|4311.46|4311.46|4311.41|4311.41|4311.46|4311.46|4311.41|4311.41|0
1632908620000|2021-09-29 09:43:40|4312.01|4312.01|4312.07|4312.07|4312.07|4312.07|4312.01|4312.01|0
1632908630000|2021-09-29 09:43:50|4311.76|4311.76|4311.72|4311.72|4311.76|4311.76|4311.72|4311.72|0
1632908640000|2021-09-29 09:44:00|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|0
1632908650000|2021-09-29 09:44:10|4311.72|4311.72|4311.72|4311.72|4311.72|4311.72|4311.72|4311.72|0
1632908700000|2021-09-29 09:45:00|4311.8|4311.8|4311.84|4311.84|4311.84|4311.84|4311.8|4311.8|0
1632908710000|2021-09-29 09:45:10|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|0
1632908730000|2021-09-29 09:45:30|4311.87|4311.87|4311.27|4311.27|4311.87|4311.87|4311.27|4311.27|0
1632908740000|2021-09-29 09:45:40|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|0
1632908750000|2021-09-29 09:45:50|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|0
1632908760000|2021-09-29 09:46:00|4311.04|4311.04|4310.89|4310.89|4311.04|4311.04|4310.89|4310.89|0
1632908770000|2021-09-29 09:46:10|4310.94|4310.94|4310.95|4310.95|4310.99|4310.99|4310.89|4310.89|0
1632908780000|2021-09-29 09:46:20|4310.04|4310.04|4310.2|4310.2|4310.2|4310.2|4310.04|4310.04|0
1632908810000|2021-09-29 09:46:50|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|0
1632908820000|2021-09-29 09:47:00|4309.55|4309.55|4309.25|4309.25|4309.55|4309.55|4309.25|4309.25|0
1632908840000|2021-09-29 09:47:20|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|0
1632908850000|2021-09-29 09:47:30|4309.34|4309.34|4310.3|4310.3|4310.9|4310.9|4309.34|4309.34|0
1632908890000|2021-09-29 09:48:10|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|0
1632908900000|2021-09-29 09:48:20|4310.11|4310.11|4310.41|4310.41|4310.41|4310.41|4310.11|4310.11|0
1632908920000|2021-09-29 09:48:40|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|0
1632908960000|2021-09-29 09:49:20|4310.76|4310.76|4310.31|4310.31|4310.76|4310.76|4310.31|4310.31|0
1632908970000|2021-09-29 09:49:30|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|0
1632908980000|2021-09-29 09:49:40|4309.79|4309.79|4310.12|4310.12|4310.12|4310.12|4309.62|4309.62|0
1632908990000|2021-09-29 09:49:50|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|0
1632909000000|2021-09-29 09:50:00|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|0
1632909010000|2021-09-29 09:50:10|4310.86|4310.86|4311.01|4311.01|4311.01|4311.01|4310.86|4310.86|0
1632909020000|2021-09-29 09:50:20|4311.31|4311.31|4310.26|4310.26|4311.31|4311.31|4310.26|4310.26|0
1632909040000|2021-09-29 09:50:40|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|0
1632909050000|2021-09-29 09:50:50|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|0
1632909060000|2021-09-29 09:51:00|4310.53|4310.53|4311.47|4311.47|4311.47|4311.47|4310.47|4310.47|0
1632909070000|2021-09-29 09:51:10|4312.07|4312.07|4311.77|4311.77|4312.07|4312.07|4311.77|4311.77|0
1632909100000|2021-09-29 09:51:40|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|0
1632909130000|2021-09-29 09:52:10|4311.56|4311.56|4311.4|4311.4|4311.56|4311.56|4311.25|4311.25|0
1632909170000|2021-09-29 09:52:50|4311.25|4311.25|4310.36|4310.36|4311.25|4311.25|4310.36|4310.36|0
1632909180000|2021-09-29 09:53:00|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|0
1632909190000|2021-09-29 09:53:10|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|0
1632909210000|2021-09-29 09:53:30|4310.75|4310.75|4310.61|4310.61|4310.75|4310.75|4310.61|4310.61|0
1632909220000|2021-09-29 09:53:40|4310.69|4310.69|4310.09|4310.09|4310.69|4310.69|4310.09|4310.09|0
1632909230000|2021-09-29 09:53:50|4309.95|4309.95|4309.8|4309.8|4309.95|4309.95|4309.8|4309.8|0
1632909240000|2021-09-29 09:54:00|4309.95|4309.95|4310.09|4310.09|4310.09|4310.09|4309.95|4309.95|0
1632909300000|2021-09-29 09:55:00|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|0
1632909310000|2021-09-29 09:55:10|4309.2|4309.2|4308.28|4308.28|4309.2|4309.2|4308.28|4308.28|0
1632909320000|2021-09-29 09:55:20|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|0
1632909340000|2021-09-29 09:55:40|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|0
1632909350000|2021-09-29 09:55:50|4308.3|4308.3|4308.75|4308.75|4308.75|4308.75|4308.3|4308.3|0
1632909380000|2021-09-29 09:56:20|4308.87|4308.87|4308.87|4308.87|4308.87|4308.87|4308.87|4308.87|0
1632909390000|2021-09-29 09:56:30|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1632909400000|2021-09-29 09:56:40|4309.16|4309.16|4309.16|4309.16|4309.46|4309.46|4309.16|4309.16|0
1632909420000|2021-09-29 09:57:00|4309.1|4309.1|4309.05|4309.05|4309.1|4309.1|4309.05|4309.05|0
1632909440000|2021-09-29 09:57:20|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|0
1632909450000|2021-09-29 09:57:30|4308.89|4308.89|4309.39|4309.39|4309.39|4309.39|4308.89|4308.89|0
1632909460000|2021-09-29 09:57:40|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|0
1632909480000|2021-09-29 09:58:00|4309.75|4309.75|4310.05|4310.05|4310.05|4310.05|4309.75|4309.75|0
1632909490000|2021-09-29 09:58:10|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|0
1632909500000|2021-09-29 09:58:20|4310.31|4310.31|4310.01|4310.01|4310.31|4310.31|4310.01|4310.01|0
1632909510000|2021-09-29 09:58:30|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|0
1632909520000|2021-09-29 09:58:40|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|0
1632909550000|2021-09-29 09:59:10|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|0
1632909570000|2021-09-29 09:59:30|4309.86|4309.86|4310.46|4310.46|4310.46|4310.46|4309.86|4309.86|0
1632909580000|2021-09-29 09:59:40|4311.06|4311.06|4310.92|4310.92|4311.51|4311.51|4310.92|4310.92|0
1632909590000|2021-09-29 09:59:50|4311.06|4311.06|4310.88|4310.88|4311.06|4311.06|4310.73|4310.73|0
1632909600000|2021-09-29 10:00:00|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|0
1632909630000|2021-09-29 10:00:30|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|0
1632909640000|2021-09-29 10:00:40|4311.82|4311.82|4311.82|4311.82|4311.97|4311.97|4311.82|4311.82|0
1632909650000|2021-09-29 10:00:50|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|0
1632909680000|2021-09-29 10:01:20|4311.61|4311.61|4310.62|4310.62|4311.61|4311.61|4310.62|4310.62|0
1632909690000|2021-09-29 10:01:30|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|0
1632909700000|2021-09-29 10:01:40|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1632909720000|2021-09-29 10:02:00|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|0
1632909730000|2021-09-29 10:02:10|4310.44|4310.44|4310.74|4310.74|4310.74|4310.74|4310.44|4310.44|0
1632909750000|2021-09-29 10:02:30|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1632909760000|2021-09-29 10:02:40|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|0
1632909770000|2021-09-29 10:02:50|4311.76|4311.76|4311.8|4311.8|4311.8|4311.8|4311.76|4311.76|0
1632909780000|2021-09-29 10:03:00|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|0
1632909790000|2021-09-29 10:03:10|4311.2|4311.2|4311.26|4311.26|4311.26|4311.26|4311.2|4311.2|0
1632909820000|2021-09-29 10:03:40|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|0
1632909840000|2021-09-29 10:04:00|4311.27|4311.27|4311.31|4311.31|4311.31|4311.31|4311.27|4311.27|0
1632909870000|2021-09-29 10:04:30|4311.23|4311.23|4311.26|4311.26|4311.26|4311.26|4311.23|4311.23|0
1632909880000|2021-09-29 10:04:40|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|0
1632909890000|2021-09-29 10:04:50|4310.96|4310.96|4310.87|4310.87|4311.02|4311.02|4310.87|4310.87|0
1632909900000|2021-09-29 10:05:00|4310.27|4310.27|4310.56|4310.56|4310.56|4310.56|4310.27|4310.27|0
1632909910000|2021-09-29 10:05:10|4310.26|4310.26|4310.08|4310.08|4310.26|4310.26|4310.08|4310.08|0
1632909950000|2021-09-29 10:05:50|4310.26|4310.26|4309.96|4309.96|4310.26|4310.26|4309.96|4309.96|0
1632909980000|2021-09-29 10:06:20|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|0
1632910060000|2021-09-29 10:07:40|4310.41|4310.41|4310.11|4310.11|4310.41|4310.41|4310.11|4310.11|0
1632910080000|2021-09-29 10:08:00|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|0
1632910090000|2021-09-29 10:08:10|4310.11|4310.11|4310.72|4310.72|4310.72|4310.72|4310.11|4310.11|0
1632910100000|2021-09-29 10:08:20|4310.8|4310.8|4310.88|4310.88|4310.92|4310.92|4310.8|4310.8|0
1632910130000|2021-09-29 10:08:50|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|0
1632910140000|2021-09-29 10:09:00|4310.75|4310.75|4310.57|4310.57|4310.87|4310.87|4310.57|4310.57|0
1632910150000|2021-09-29 10:09:10|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4309.97|4309.97|0
1632910170000|2021-09-29 10:09:30|4310.12|4310.12|4310.27|4310.27|4310.27|4310.27|4310.12|4310.12|0
1632910180000|2021-09-29 10:09:40|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|0
1632910190000|2021-09-29 10:09:50|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|0
1632910200000|2021-09-29 10:10:00|4310.37|4310.37|4310.58|4310.58|4310.58|4310.58|4310.28|4310.28|0
1632910210000|2021-09-29 10:10:10|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|0
1632910220000|2021-09-29 10:10:20|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|0
1632910240000|2021-09-29 10:10:40|4310.06|4310.06|4310.21|4310.21|4310.21|4310.21|4310.06|4310.06|0
1632910250000|2021-09-29 10:10:50|4309.91|4309.91|4309.61|4309.61|4309.91|4309.91|4309.61|4309.61|0
1632910270000|2021-09-29 10:11:10|4309.31|4309.31|4309.31|4309.31|4309.61|4309.61|4309.31|4309.31|0
1632910280000|2021-09-29 10:11:20|4309.22|4309.22|4310.21|4310.21|4310.21|4310.21|4309.22|4309.22|0
1632910290000|2021-09-29 10:11:30|4310.24|4310.24|4310.54|4310.54|4310.84|4310.84|4310.24|4310.24|0
1632910320000|2021-09-29 10:12:00|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|0
1632910330000|2021-09-29 10:12:10|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.24|4310.24|0
1632910340000|2021-09-29 10:12:20|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|0
1632910350000|2021-09-29 10:12:30|4310.84|4310.84|4311.19|4311.19|4311.19|4311.19|4310.84|4310.84|0
1632910360000|2021-09-29 10:12:40|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|0
1632910370000|2021-09-29 10:12:50|4310.24|4310.24|4309.85|4309.85|4310.24|4310.24|4309.85|4309.85|0
1632910390000|2021-09-29 10:13:10|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|0
1632910400000|2021-09-29 10:13:20|4310|4310|4310|4310|4310|4310|4310|4310|0
1632910410000|2021-09-29 10:13:30|4309.85|4309.85|4309.55|4309.55|4309.85|4309.85|4309.55|4309.55|0
1632910420000|2021-09-29 10:13:40|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|0
1632910460000|2021-09-29 10:14:20|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|0
1632910480000|2021-09-29 10:14:40|4309.49|4309.49|4309.21|4309.21|4309.49|4309.49|4309.21|4309.21|0
1632910490000|2021-09-29 10:14:50|4309.32|4309.32|4309.32|4309.32|4309.32|4309.32|4309.32|4309.32|0
1632910500000|2021-09-29 10:15:00|4309.02|4309.02|4309.07|4309.07|4309.07|4309.07|4309.02|4309.02|0
1632910520000|2021-09-29 10:15:20|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1632910530000|2021-09-29 10:15:30|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|0
1632910570000|2021-09-29 10:16:10|4309.01|4309.01|4309.01|4309.01|4309.03|4309.03|4309.01|4309.01|0
1632910580000|2021-09-29 10:16:20|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|0
1632910590000|2021-09-29 10:16:30|4309.12|4309.12|4309.12|4309.12|4309.12|4309.12|4309.12|4309.12|0
1632910600000|2021-09-29 10:16:40|4308.21|4308.21|4307.91|4307.91|4308.21|4308.21|4307.91|4307.91|0
1632910620000|2021-09-29 10:17:00|4307.75|4307.75|4307.56|4307.56|4307.75|4307.75|4307.56|4307.56|0
1632910640000|2021-09-29 10:17:20|4307.26|4307.26|4307.56|4307.56|4307.56|4307.56|4307.26|4307.26|0
1632910660000|2021-09-29 10:17:40|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|0
1632910680000|2021-09-29 10:18:00|4307.13|4307.13|4308.28|4308.28|4308.28|4308.28|4307.09|4307.09|0
1632910690000|2021-09-29 10:18:10|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|0
1632910710000|2021-09-29 10:18:30|4308.37|4308.37|4308.37|4308.37|4308.4|4308.4|4308.37|4308.37|0
1632910720000|2021-09-29 10:18:40|4308.23|4308.23|4308.37|4308.37|4308.37|4308.37|4308.23|4308.23|0
1632910730000|2021-09-29 10:18:50|4308.52|4308.52|4308.5|4308.5|4308.73|4308.73|4308.5|4308.5|0
1632910740000|2021-09-29 10:19:00|4308.54|4308.54|4308.29|4308.29|4308.54|4308.54|4308.18|4308.18|0
1632910750000|2021-09-29 10:19:10|4308|4308|4308.09|4308.09|4308.09|4308.09|4307.94|4307.94|0
1632910760000|2021-09-29 10:19:20|4308.39|4308.39|4308.14|4308.14|4308.62|4308.62|4308.14|4308.14|0
1632910770000|2021-09-29 10:19:30|4307.84|4307.84|4307.89|4307.89|4307.89|4307.89|4307.79|4307.79|0
1632910790000|2021-09-29 10:19:50|4307.97|4307.97|4307.95|4307.95|4307.97|4307.97|4307.95|4307.95|0
1632910800000|2021-09-29 10:20:00|4308|4308|4307.85|4307.85|4308|4308|4307.85|4307.85|0
1632910810000|2021-09-29 10:20:10|4307.94|4307.94|4308.64|4308.64|4308.64|4308.64|4307.94|4307.94|0
1632910830000|2021-09-29 10:20:30|4309.08|4309.08|4309.38|4309.38|4309.38|4309.38|4309.08|4309.08|0
1632910850000|2021-09-29 10:20:50|4309.68|4309.68|4309.09|4309.09|4309.68|4309.68|4309.09|4309.09|0
1632910860000|2021-09-29 10:21:00|4309.03|4309.03|4309.33|4309.33|4309.33|4309.33|4309.03|4309.03|0
1632910890000|2021-09-29 10:21:30|4309.24|4309.24|4309.21|4309.21|4309.24|4309.24|4309.21|4309.21|0
1632910930000|2021-09-29 10:22:10|4309.51|4309.51|4309.96|4309.96|4309.96|4309.96|4309.51|4309.51|0
1632910940000|2021-09-29 10:22:20|4310.27|4310.27|4310.12|4310.12|4310.27|4310.27|4310.12|4310.12|0
1632910950000|2021-09-29 10:22:30|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|0
1632910970000|2021-09-29 10:22:50|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|0
1632910990000|2021-09-29 10:23:10|4309.82|4309.82|4309.76|4309.76|4309.82|4309.82|4309.76|4309.76|0
1632911000000|2021-09-29 10:23:20|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1632911010000|2021-09-29 10:23:30|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|0
1632911070000|2021-09-29 10:24:30|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|0
1632911090000|2021-09-29 10:24:50|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1632911110000|2021-09-29 10:25:10|4308.97|4308.97|4307.57|4307.57|4308.97|4308.97|4307.57|4307.57|0
1632911120000|2021-09-29 10:25:20|4307.33|4307.33|4307.32|4307.32|4307.38|4307.38|4307.11|4307.11|0
1632911130000|2021-09-29 10:25:30|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|0
1632911140000|2021-09-29 10:25:40|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|0
1632911150000|2021-09-29 10:25:50|4307.28|4307.28|4307.4|4307.4|4307.4|4307.4|4307.23|4307.23|0
1632911160000|2021-09-29 10:26:00|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|0
1632911180000|2021-09-29 10:26:20|4307.66|4307.66|4307.61|4307.61|4307.66|4307.66|4307.61|4307.61|0
1632911190000|2021-09-29 10:26:30|4307.63|4307.63|4307.66|4307.66|4307.66|4307.66|4307.63|4307.63|0
1632911200000|2021-09-29 10:26:40|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|0
1632911250000|2021-09-29 10:27:30|4307.45|4307.45|4307.15|4307.15|4307.45|4307.45|4307.15|4307.15|0
1632911260000|2021-09-29 10:27:40|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|0
1632911270000|2021-09-29 10:27:50|4306.8|4306.8|4306.95|4306.95|4306.95|4306.95|4306.8|4306.8|0
1632911290000|2021-09-29 10:28:10|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|0
1632911300000|2021-09-29 10:28:20|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|0
1632911310000|2021-09-29 10:28:30|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|0
1632911350000|2021-09-29 10:29:10|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|0
1632911360000|2021-09-29 10:29:20|4306.68|4306.68|4307.13|4307.13|4307.13|4307.13|4306.68|4306.68|0
1632911380000|2021-09-29 10:29:40|4307.08|4307.08|4307.13|4307.13|4307.13|4307.13|4307.08|4307.08|0
1632911390000|2021-09-29 10:29:50|4306.68|4306.68|4306.72|4306.72|4306.72|4306.72|4306.68|4306.68|0
1632911400000|2021-09-29 10:30:00|4306.42|4306.42|4306.76|4306.76|4306.76|4306.76|4306.42|4306.42|0
1632911410000|2021-09-29 10:30:10|4307.36|4307.36|4307.25|4307.25|4307.36|4307.36|4307.25|4307.25|0
1632911420000|2021-09-29 10:30:20|4307.16|4307.16|4306.71|4306.71|4307.16|4307.16|4306.71|4306.71|0
1632911430000|2021-09-29 10:30:30|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|0
1632911440000|2021-09-29 10:30:40|4306.97|4306.97|4306.78|4306.78|4306.97|4306.97|4306.78|4306.78|0
1632911450000|2021-09-29 10:30:50|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|0
1632911460000|2021-09-29 10:31:00|4306.67|4306.67|4306.37|4306.37|4306.67|4306.67|4306.37|4306.37|0
1632911480000|2021-09-29 10:31:20|4306.34|4306.34|4306.3|4306.3|4306.34|4306.34|4306.3|4306.3|0
1632911510000|2021-09-29 10:31:50|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|0
1632911520000|2021-09-29 10:32:00|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|4306.16|4306.16|0
1632911540000|2021-09-29 10:32:20|4306.83|4306.83|4306.38|4306.38|4306.83|4306.83|4306.38|4306.38|0
1632911570000|2021-09-29 10:32:50|4305.78|4305.78|4304.41|4304.41|4305.78|4305.78|4304.41|4304.41|0
1632911580000|2021-09-29 10:33:00|4303.96|4303.96|4303.82|4303.82|4303.96|4303.96|4303.82|4303.82|0
1632911590000|2021-09-29 10:33:10|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|0
1632911600000|2021-09-29 10:33:20|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|0
1632911610000|2021-09-29 10:33:30|4303.27|4303.27|4303|4303|4303.29|4303.29|4303|4303|0
1632911620000|2021-09-29 10:33:40|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|0
1632911630000|2021-09-29 10:33:50|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|0
1632911640000|2021-09-29 10:34:00|4302.75|4302.75|4303.02|4303.02|4303.08|4303.08|4302.48|4302.48|0
1632911650000|2021-09-29 10:34:10|4303.07|4303.07|4302.62|4302.62|4303.07|4303.07|4302.62|4302.62|0
1632911660000|2021-09-29 10:34:20|4302.67|4302.67|4302.75|4302.75|4302.75|4302.75|4302.67|4302.67|0
1632911670000|2021-09-29 10:34:30|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|0
1632911680000|2021-09-29 10:34:40|4302.91|4302.91|4303.15|4303.15|4303.15|4303.15|4302.91|4302.91|0
1632911690000|2021-09-29 10:34:50|4303.45|4303.45|4303.3|4303.3|4303.45|4303.45|4303.3|4303.3|0
1632911700000|2021-09-29 10:35:00|4303.34|4303.34|4303.36|4303.36|4303.36|4303.36|4303.34|4303.34|0
1632911710000|2021-09-29 10:35:10|4303.06|4303.06|4303|4303|4303.06|4303.06|4303|4303|0
1632911750000|2021-09-29 10:35:50|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|0
1632911760000|2021-09-29 10:36:00|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|0
1632911780000|2021-09-29 10:36:20|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|0
1632911810000|2021-09-29 10:36:50|4302.41|4302.41|4302.26|4302.26|4302.41|4302.41|4302.26|4302.26|0
1632911820000|2021-09-29 10:37:00|4301.35|4301.35|4301.76|4301.76|4301.76|4301.76|4301.31|4301.31|0
1632911850000|2021-09-29 10:37:30|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|0
1632911860000|2021-09-29 10:37:40|4301.78|4301.78|4301.76|4301.76|4301.84|4301.84|4301.76|4301.76|0
1632911870000|2021-09-29 10:37:50|4301.67|4301.67|4301.86|4301.86|4301.86|4301.86|4301.55|4301.55|0
1632911900000|2021-09-29 10:38:20|4302|4302|4302.31|4302.31|4302.31|4302.31|4302|4302|0
1632911910000|2021-09-29 10:38:30|4302.36|4302.36|4302.36|4302.36|4302.36|4302.36|4302.36|4302.36|0
1632911930000|2021-09-29 10:38:50|4302.86|4302.86|4303.44|4303.44|4303.44|4303.44|4302.86|4302.86|0
1632911950000|2021-09-29 10:39:10|4302.83|4302.83|4302.53|4302.53|4302.83|4302.83|4302.53|4302.53|0
1632911960000|2021-09-29 10:39:20|4302.62|4302.62|4302.62|4302.62|4302.92|4302.92|4302.62|4302.62|0
1632911970000|2021-09-29 10:39:30|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|0
1632911980000|2021-09-29 10:39:40|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|0
1632911990000|2021-09-29 10:39:50|4303.61|4303.61|4303.61|4303.61|4303.61|4303.61|4303.61|4303.61|0
1632912000000|2021-09-29 10:40:00|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|0
1632912020000|2021-09-29 10:40:20|4303.43|4303.43|4303.64|4303.64|4303.64|4303.64|4303.43|4303.43|0
1632912040000|2021-09-29 10:40:40|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|0
1632912050000|2021-09-29 10:40:50|4303.57|4303.57|4303.64|4303.64|4303.64|4303.64|4303.57|4303.57|0
1632912080000|2021-09-29 10:41:20|4303.6|4303.6|4305.7|4305.7|4305.7|4305.7|4303.6|4303.6|0
1632912090000|2021-09-29 10:41:30|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|0
1632912120000|2021-09-29 10:42:00|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|0
1632912130000|2021-09-29 10:42:10|4305.59|4305.59|4305.29|4305.29|4305.59|4305.59|4305.29|4305.29|0
1632912140000|2021-09-29 10:42:20|4304.69|4304.69|4304.99|4304.99|4304.99|4304.99|4304.69|4304.69|0
1632912150000|2021-09-29 10:42:30|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|0
1632912170000|2021-09-29 10:42:50|4305.08|4305.08|4305.38|4305.38|4305.38|4305.38|4305.08|4305.08|0
1632912180000|2021-09-29 10:43:00|4305.4|4305.4|4306.01|4306.01|4306.01|4306.01|4305.4|4305.4|0
1632912200000|2021-09-29 10:43:20|4306.31|4306.31|4306.6|4306.6|4306.6|4306.6|4306.31|4306.31|0
1632912220000|2021-09-29 10:43:40|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|0
1632912240000|2021-09-29 10:44:00|4307.21|4307.21|4306.85|4306.85|4307.21|4307.21|4306.85|4306.85|0
1632912250000|2021-09-29 10:44:10|4306.55|4306.55|4306.25|4306.25|4306.55|4306.55|4306.25|4306.25|0
1632912260000|2021-09-29 10:44:20|4305.59|4305.59|4305.33|4305.33|4305.59|4305.59|4305.33|4305.33|0
1632912290000|2021-09-29 10:44:50|4305.26|4305.26|4305.2|4305.2|4305.26|4305.26|4305.12|4305.12|0
1632912360000|2021-09-29 10:46:00|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|0
1632912380000|2021-09-29 10:46:20|4305.2|4305.2|4304.9|4304.9|4305.2|4305.2|4304.9|4304.9|0
1632912390000|2021-09-29 10:46:30|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|0
1632912400000|2021-09-29 10:46:40|4304.96|4304.96|4305.04|4305.04|4305.04|4305.04|4304.96|4304.96|0
1632912410000|2021-09-29 10:46:50|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|0
1632912420000|2021-09-29 10:47:00|4305.04|4305.04|4305.64|4305.64|4305.64|4305.64|4305.04|4305.04|0
1632912430000|2021-09-29 10:47:10|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|0
1632912460000|2021-09-29 10:47:40|4305.49|4305.49|4305.34|4305.34|4305.49|4305.49|4305.34|4305.34|0
1632912480000|2021-09-29 10:48:00|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|0
1632912490000|2021-09-29 10:48:10|4305.31|4305.31|4305.55|4305.55|4305.55|4305.55|4305.25|4305.25|0
1632912500000|2021-09-29 10:48:20|4305.6|4305.6|4305.9|4305.9|4305.9|4305.9|4305.6|4305.6|0
1632912510000|2021-09-29 10:48:30|4306.5|4306.5|4306.65|4306.65|4306.65|4306.65|4306.5|4306.5|0
1632912520000|2021-09-29 10:48:40|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|0
1632912530000|2021-09-29 10:48:50|4306.05|4306.05|4305.75|4305.75|4306.07|4306.07|4305.75|4305.75|0
1632912540000|2021-09-29 10:49:00|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|0
1632912550000|2021-09-29 10:49:10|4306.03|4306.03|4306.18|4306.18|4306.18|4306.18|4306.03|4306.03|0
1632912560000|2021-09-29 10:49:20|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|0
1632912590000|2021-09-29 10:49:50|4306.5|4306.5|4306.8|4306.8|4306.8|4306.8|4306.5|4306.5|0
1632912600000|2021-09-29 10:50:00|4307.11|4307.11|4307.22|4307.22|4307.22|4307.22|4307.11|4307.11|0
1632912610000|2021-09-29 10:50:10|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|0
1632912670000|2021-09-29 10:51:10|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|0
1632912680000|2021-09-29 10:51:20|4307.24|4307.24|4307.33|4307.33|4307.33|4307.33|4307.24|4307.24|0
1632912690000|2021-09-29 10:51:30|4307.63|4307.63|4308.24|4308.24|4308.24|4308.24|4307.63|4307.63|0
1632912710000|2021-09-29 10:51:50|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|0
1632912720000|2021-09-29 10:52:00|4308.48|4308.48|4308.78|4308.78|4308.78|4308.78|4308.48|4308.48|0
1632912740000|2021-09-29 10:52:20|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|0
1632912750000|2021-09-29 10:52:30|4308.72|4308.72|4308.78|4308.78|4308.78|4308.78|4308.54|4308.54|0
1632912780000|2021-09-29 10:53:00|4308.66|4308.66|4309.08|4309.08|4309.08|4309.08|4308.66|4308.66|0
1632912790000|2021-09-29 10:53:10|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|0
1632912800000|2021-09-29 10:53:20|4308.62|4308.62|4308.47|4308.47|4308.62|4308.62|4308.47|4308.47|0
1632912840000|2021-09-29 10:54:00|4308.53|4308.53|4308.62|4308.62|4308.62|4308.62|4308.53|4308.53|0
1632912850000|2021-09-29 10:54:10|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|0
1632912860000|2021-09-29 10:54:20|4308.77|4308.77|4308.47|4308.47|4309.07|4309.07|4308.47|4308.47|0
1632912880000|2021-09-29 10:54:40|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|0
1632912890000|2021-09-29 10:54:50|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|0
1632912910000|2021-09-29 10:55:10|4308.29|4308.29|4307.44|4307.44|4308.29|4308.29|4307.44|4307.44|0
1632912920000|2021-09-29 10:55:20|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|0
1632912940000|2021-09-29 10:55:40|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|0
1632912960000|2021-09-29 10:56:00|4308.56|4308.56|4308.71|4308.71|4308.71|4308.71|4308.41|4308.41|0
1632912970000|2021-09-29 10:56:10|4308.41|4308.41|4308.44|4308.44|4308.44|4308.44|4308.24|4308.24|0
1632912980000|2021-09-29 10:56:20|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|0
1632912990000|2021-09-29 10:56:30|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|0
1632913000000|2021-09-29 10:56:40|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|0
1632913010000|2021-09-29 10:56:50|4307.33|4307.33|4307.23|4307.23|4307.33|4307.33|4307.18|4307.18|0
1632913020000|2021-09-29 10:57:00|4306.33|4306.33|4305.92|4305.92|4306.37|4306.37|4305.92|4305.92|0
1632913030000|2021-09-29 10:57:10|4305.9|4305.9|4305.63|4305.63|4305.9|4305.9|4305.63|4305.63|0
1632913040000|2021-09-29 10:57:20|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|0
1632913050000|2021-09-29 10:57:30|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|0
1632913090000|2021-09-29 10:58:10|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|0
1632913100000|2021-09-29 10:58:20|4305.02|4305.02|4304.86|4304.86|4305.16|4305.16|4304.86|4304.86|0
1632913110000|2021-09-29 10:58:30|4304.83|4304.83|4304.79|4304.79|4304.83|4304.83|4304.79|4304.79|0
1632913120000|2021-09-29 10:58:40|4304.32|4304.32|4304.23|4304.23|4304.32|4304.32|4304.17|4304.17|0
1632913150000|2021-09-29 10:59:10|4304.28|4304.28|4304.82|4304.82|4304.82|4304.82|4304.28|4304.28|0
1632913180000|2021-09-29 10:59:40|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|0
1632913190000|2021-09-29 10:59:50|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|0
1632913200000|2021-09-29 11:00:00|4304.68|4304.68|4304.98|4304.98|4304.98|4304.98|4304.68|4304.68|0
1632913210000|2021-09-29 11:00:10|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|0
1632913230000|2021-09-29 11:00:30|4304.76|4304.76|4304.67|4304.67|4304.82|4304.82|4304.67|4304.67|0
1632913240000|2021-09-29 11:00:40|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|0
1632913290000|2021-09-29 11:01:30|4304.87|4304.87|4304.96|4304.96|4304.96|4304.96|4304.87|4304.87|0
1632913310000|2021-09-29 11:01:50|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|0
1632913350000|2021-09-29 11:02:30|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|0
1632913360000|2021-09-29 11:02:40|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|0
1632913380000|2021-09-29 11:03:00|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|0
1632913410000|2021-09-29 11:03:30|4305.47|4305.47|4305.17|4305.17|4305.47|4305.47|4305.17|4305.17|0
1632913430000|2021-09-29 11:03:50|4305.47|4305.47|4305.77|4305.77|4305.77|4305.77|4305.47|4305.47|0
1632913440000|2021-09-29 11:04:00|4305.92|4305.92|4306.27|4306.27|4306.27|4306.27|4305.92|4305.92|0
1632913460000|2021-09-29 11:04:20|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|0
1632913480000|2021-09-29 11:04:40|4306.06|4306.06|4305.97|4305.97|4306.06|4306.06|4305.97|4305.97|0
1632913500000|2021-09-29 11:05:00|4306.27|4306.27|4307.11|4307.11|4307.11|4307.11|4306.27|4306.27|0
1632913520000|2021-09-29 11:05:20|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|0
1632913540000|2021-09-29 11:05:40|4306.41|4306.41|4306.43|4306.43|4306.43|4306.43|4306.41|4306.41|0
1632913550000|2021-09-29 11:05:50|4307.34|4307.34|4307.64|4307.64|4307.64|4307.64|4307.34|4307.34|0
1632913560000|2021-09-29 11:06:00|4307.94|4307.94|4308.24|4308.24|4308.24|4308.24|4307.94|4307.94|0
1632913580000|2021-09-29 11:06:20|4308.16|4308.16|4307.24|4307.24|4308.16|4308.16|4307.24|4307.24|0
1632913630000|2021-09-29 11:07:10|4307.17|4307.17|4307.62|4307.62|4307.77|4307.77|4307.17|4307.17|0
1632913640000|2021-09-29 11:07:20|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|0
1632913650000|2021-09-29 11:07:30|4307.27|4307.27|4307.31|4307.31|4307.35|4307.35|4307.27|4307.27|0
1632913660000|2021-09-29 11:07:40|4307.27|4307.27|4307.71|4307.71|4307.71|4307.71|4307.27|4307.27|0
1632913670000|2021-09-29 11:07:50|4307.67|4307.67|4306.99|4306.99|4307.67|4307.67|4306.99|4306.99|0
1632913680000|2021-09-29 11:08:00|4306.95|4306.95|4306.95|4306.95|4306.95|4306.95|4306.91|4306.91|0
1632913700000|2021-09-29 11:08:20|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|0
1632913710000|2021-09-29 11:08:30|4306.5|4306.5|4306.35|4306.35|4306.5|4306.5|4306.35|4306.35|0
1632913720000|2021-09-29 11:08:40|4306.39|4306.39|4306.47|4306.47|4306.47|4306.47|4306.39|4306.39|0
1632913730000|2021-09-29 11:08:50|4307.08|4307.08|4307.03|4307.03|4307.08|4307.08|4307.03|4307.03|0
1632913740000|2021-09-29 11:09:00|4306.97|4306.97|4307.03|4307.03|4307.03|4307.03|4306.97|4306.97|0
1632913750000|2021-09-29 11:09:10|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|0
1632913780000|2021-09-29 11:09:40|4307.28|4307.28|4307.34|4307.34|4307.34|4307.34|4307.28|4307.28|0
1632913790000|2021-09-29 11:09:50|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|0
1632913800000|2021-09-29 11:10:00|4307.43|4307.43|4307.33|4307.33|4307.43|4307.43|4307.33|4307.33|0
1632913810000|2021-09-29 11:10:10|4307.29|4307.29|4307.95|4307.95|4308.25|4308.25|4307.23|4307.23|0
1632913820000|2021-09-29 11:10:20|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|0
1632913840000|2021-09-29 11:10:40|4308.07|4308.07|4307.52|4307.52|4308.13|4308.13|4306.92|4306.92|0
1632913850000|2021-09-29 11:10:50|4306.91|4306.91|4306.62|4306.62|4306.91|4306.91|4306.62|4306.62|0
1632913860000|2021-09-29 11:11:00|4306.92|4306.92|4307.01|4307.01|4307.01|4307.01|4306.92|4306.92|0
1632913870000|2021-09-29 11:11:10|4307.31|4307.31|4307.13|4307.13|4307.31|4307.31|4307.01|4307.01|0
1632913890000|2021-09-29 11:11:30|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|0
1632913900000|2021-09-29 11:11:40|4306.87|4306.87|4306.87|4306.87|4307.17|4307.17|4306.87|4306.87|0
1632913930000|2021-09-29 11:12:10|4306.72|4306.72|4306.12|4306.12|4306.72|4306.72|4306.12|4306.12|0
1632913940000|2021-09-29 11:12:20|4305.82|4305.82|4306.12|4306.12|4306.12|4306.12|4305.82|4305.82|0
1632913950000|2021-09-29 11:12:30|4306.72|4306.72|4306.72|4306.72|4306.87|4306.87|4306.72|4306.72|0
1632913980000|2021-09-29 11:13:00|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|0
1632913990000|2021-09-29 11:13:10|4306.28|4306.28|4306.48|4306.48|4306.48|4306.48|4306.28|4306.28|0
1632914000000|2021-09-29 11:13:20|4306.54|4306.54|4306.54|4306.54|4306.59|4306.59|4306.54|4306.54|0
1632914020000|2021-09-29 11:13:40|4306.59|4306.59|4306.62|4306.62|4306.62|4306.62|4306.59|4306.59|0
1632914030000|2021-09-29 11:13:50|4306.47|4306.47|4305.87|4305.87|4306.47|4306.47|4305.87|4305.87|0
1632914070000|2021-09-29 11:14:30|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|0
1632914080000|2021-09-29 11:14:40|4305.93|4305.93|4306.25|4306.25|4306.25|4306.25|4305.93|4305.93|0
1632914100000|2021-09-29 11:15:00|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|0
1632914110000|2021-09-29 11:15:10|4306.42|4306.42|4306.54|4306.54|4306.54|4306.54|4306.42|4306.42|0
1632914120000|2021-09-29 11:15:20|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|0
1632914130000|2021-09-29 11:15:30|4306.46|4306.46|4306.4|4306.4|4306.46|4306.46|4306.4|4306.4|0
1632914140000|2021-09-29 11:15:40|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1632914160000|2021-09-29 11:16:00|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1632914170000|2021-09-29 11:16:10|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|0
1632914180000|2021-09-29 11:16:20|4305.29|4305.29|4305.57|4305.57|4305.59|4305.59|4305.29|4305.29|0
1632914200000|2021-09-29 11:16:40|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|0
1632914220000|2021-09-29 11:17:00|4305.61|4305.61|4305.67|4305.67|4305.73|4305.73|4305.61|4305.61|0
1632914230000|2021-09-29 11:17:10|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|0
1632914240000|2021-09-29 11:17:20|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|0
1632914250000|2021-09-29 11:17:30|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|0
1632914260000|2021-09-29 11:17:40|4305.13|4305.13|4305.22|4305.22|4305.22|4305.22|4305.13|4305.13|0
1632914280000|2021-09-29 11:18:00|4305.31|4305.31|4305.35|4305.35|4305.35|4305.35|4305.31|4305.31|0
1632914290000|2021-09-29 11:18:10|4305.44|4305.44|4304.39|4304.39|4305.44|4305.44|4304.39|4304.39|0
1632914320000|2021-09-29 11:18:40|4304.69|4304.69|4304.99|4304.99|4304.99|4304.99|4304.69|4304.69|0
1632914330000|2021-09-29 11:18:50|4305.14|4305.14|4305.44|4305.44|4305.44|4305.44|4305.14|4305.14|0
1632914340000|2021-09-29 11:19:00|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|0
1632914360000|2021-09-29 11:19:20|4305.53|4305.53|4306.13|4306.13|4306.13|4306.13|4305.53|4305.53|0
1632914370000|2021-09-29 11:19:30|4306.28|4306.28|4306.58|4306.58|4306.58|4306.58|4306.28|4306.28|0
1632914380000|2021-09-29 11:19:40|4306.52|4306.52|4306.43|4306.43|4306.52|4306.52|4306.43|4306.43|0
1632914390000|2021-09-29 11:19:50|4306.32|4306.32|4306.3|4306.3|4306.32|4306.32|4306.3|4306.3|0
1632914400000|2021-09-29 11:20:00|4305.99|4305.99|4306.14|4306.14|4306.14|4306.14|4305.99|4305.99|0
1632914410000|2021-09-29 11:20:10|4306.74|4306.74|4306.7|4306.7|4306.74|4306.74|4306.7|4306.7|0
1632914420000|2021-09-29 11:20:20|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|0
1632914430000|2021-09-29 11:20:30|4306.69|4306.69|4306.59|4306.59|4306.69|4306.69|4306.59|4306.59|0
1632914440000|2021-09-29 11:20:40|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|0
1632914450000|2021-09-29 11:20:50|4306.59|4306.59|4306.29|4306.29|4306.59|4306.59|4306.29|4306.29|0
1632914460000|2021-09-29 11:21:00|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|0
1632914470000|2021-09-29 11:21:10|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|0
1632914480000|2021-09-29 11:21:20|4305.84|4305.84|4305.7|4305.7|4305.84|4305.84|4305.7|4305.7|0
1632914510000|2021-09-29 11:21:50|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|0
1632914520000|2021-09-29 11:22:00|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|0
1632914530000|2021-09-29 11:22:10|4305.37|4305.37|4306.06|4306.06|4306.06|4306.06|4305.37|4305.37|0
1632914550000|2021-09-29 11:22:30|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|0
1632914570000|2021-09-29 11:22:50|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|0
1632914580000|2021-09-29 11:23:00|4306.36|4306.36|4306.57|4306.57|4306.61|4306.61|4306.32|4306.32|0
1632914590000|2021-09-29 11:23:10|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|0
1632914610000|2021-09-29 11:23:30|4306.51|4306.51|4305.9|4305.9|4306.51|4306.51|4305.9|4305.9|0
1632914620000|2021-09-29 11:23:40|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|0
1632914650000|2021-09-29 11:24:10|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|0
1632914660000|2021-09-29 11:24:20|4306.31|4306.31|4306.29|4306.29|4306.31|4306.31|4306.29|4306.29|0
1632914690000|2021-09-29 11:24:50|4306.14|4306.14|4306.29|4306.29|4306.29|4306.29|4306.14|4306.14|0
1632914700000|2021-09-29 11:25:00|4306.11|4306.11|4306.06|4306.06|4306.11|4306.11|4306.06|4306.06|0
1632914710000|2021-09-29 11:25:10|4306|4306|4305.94|4305.94|4306|4306|4305.94|4305.94|0
1632914720000|2021-09-29 11:25:20|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|0
1632914760000|2021-09-29 11:26:00|4305.91|4305.91|4305.97|4305.97|4305.97|4305.97|4305.91|4305.91|0
1632914770000|2021-09-29 11:26:10|4305.37|4305.37|4305.32|4305.32|4305.37|4305.37|4305.28|4305.28|0
1632914780000|2021-09-29 11:26:20|4305.47|4305.47|4305.49|4305.49|4305.49|4305.49|4305.47|4305.47|0
1632914810000|2021-09-29 11:26:50|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|0
1632914830000|2021-09-29 11:27:10|4304.98|4304.98|4305.28|4305.28|4305.28|4305.28|4304.98|4304.98|0
1632914840000|2021-09-29 11:27:20|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|0
1632914850000|2021-09-29 11:27:30|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|0
1632914860000|2021-09-29 11:27:40|4305.55|4305.55|4305.49|4305.49|4305.55|4305.55|4305.49|4305.49|0
1632914880000|2021-09-29 11:28:00|4305.44|4305.44|4305.39|4305.39|4305.44|4305.44|4305.39|4305.39|0
1632914900000|2021-09-29 11:28:20|4305.41|4305.41|4305.39|4305.39|4305.41|4305.41|4305.39|4305.39|0
1632914920000|2021-09-29 11:28:40|4305.08|4305.08|4304.96|4304.96|4305.26|4305.26|4304.96|4304.96|0
1632914940000|2021-09-29 11:29:00|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|0
1632914960000|2021-09-29 11:29:20|4305.26|4305.26|4305.15|4305.15|4305.26|4305.26|4305.15|4305.15|0
1632914980000|2021-09-29 11:29:40|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|0
1632914990000|2021-09-29 11:29:50|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|0
1632915000000|2021-09-29 11:30:00|4305.14|4305.14|4304.99|4304.99|4305.14|4305.14|4304.99|4304.99|0
1632915020000|2021-09-29 11:30:20|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|0
1632915030000|2021-09-29 11:30:30|4304.09|4304.09|4304.03|4304.03|4304.09|4304.09|4304.03|4304.03|0
1632915050000|2021-09-29 11:30:50|4304.18|4304.18|4304.27|4304.27|4304.27|4304.27|4304.18|4304.18|0
1632915060000|2021-09-29 11:31:00|4304.25|4304.25|4303.61|4303.61|4304.25|4304.25|4303.61|4303.61|0
1632915080000|2021-09-29 11:31:20|4303.57|4303.57|4303.8|4303.8|4303.8|4303.8|4303.57|4303.57|0
1632915100000|2021-09-29 11:31:40|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|0
1632915110000|2021-09-29 11:31:50|4303.76|4303.76|4303.76|4303.76|4303.76|4303.76|4303.76|4303.76|0
1632915120000|2021-09-29 11:32:00|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|0
1632915130000|2021-09-29 11:32:10|4304.31|4304.31|4304.95|4304.95|4304.95|4304.95|4304.31|4304.31|0
1632915140000|2021-09-29 11:32:20|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|0
1632915150000|2021-09-29 11:32:30|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|0
1632915160000|2021-09-29 11:32:40|4305.65|4305.65|4305.95|4305.95|4305.95|4305.95|4305.65|4305.65|0
1632915170000|2021-09-29 11:32:50|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|0
1632915200000|2021-09-29 11:33:20|4306.03|4306.03|4305.98|4305.98|4306.03|4306.03|4305.98|4305.98|0
1632915230000|2021-09-29 11:33:50|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|0
1632915240000|2021-09-29 11:34:00|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|0
1632915250000|2021-09-29 11:34:10|4306.67|4306.67|4306.78|4306.78|4306.78|4306.78|4306.67|4306.67|0
1632915270000|2021-09-29 11:34:30|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|0
1632915280000|2021-09-29 11:34:40|4306.37|4306.37|4306.35|4306.35|4306.37|4306.37|4306.35|4306.35|0
1632915290000|2021-09-29 11:34:50|4306.04|4306.04|4306.1|4306.1|4306.1|4306.1|4306.04|4306.04|0
1632915300000|2021-09-29 11:35:00|4307.15|4307.15|4307.28|4307.28|4307.28|4307.28|4307.15|4307.15|0
1632915310000|2021-09-29 11:35:10|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|0
1632915330000|2021-09-29 11:35:30|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|0
1632915350000|2021-09-29 11:35:50|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|0
1632915360000|2021-09-29 11:36:00|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|0
1632915380000|2021-09-29 11:36:20|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|0
1632915390000|2021-09-29 11:36:30|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|0
1632915410000|2021-09-29 11:36:50|4306.7|4306.7|4306.44|4306.44|4306.74|4306.74|4306.44|4306.44|0
1632915420000|2021-09-29 11:37:00|4306.39|4306.39|4306.2|4306.2|4306.39|4306.39|4306.2|4306.2|0
1632915470000|2021-09-29 11:37:50|4306.16|4306.16|4306.14|4306.14|4306.16|4306.16|4306.14|4306.14|0
1632915480000|2021-09-29 11:38:00|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|0
1632915500000|2021-09-29 11:38:20|4306.59|4306.59|4306.89|4306.89|4306.89|4306.89|4306.59|4306.59|0
1632915510000|2021-09-29 11:38:30|4306.8|4306.8|4306.71|4306.71|4306.8|4306.8|4306.71|4306.71|0
1632915530000|2021-09-29 11:38:50|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|0
1632915540000|2021-09-29 11:39:00|4306.72|4306.72|4305.77|4305.77|4306.72|4306.72|4305.77|4305.77|0
1632915550000|2021-09-29 11:39:10|4305.73|4305.73|4306.06|4306.06|4306.06|4306.06|4305.62|4305.62|0
1632915560000|2021-09-29 11:39:20|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1632915580000|2021-09-29 11:39:40|4305.8|4305.8|4305.5|4305.5|4305.89|4305.89|4305.5|4305.5|0
1632915600000|2021-09-29 11:40:00|4305.62|4305.62|4306.58|4306.58|4306.58|4306.58|4305.62|4305.62|0
1632915630000|2021-09-29 11:40:30|4306.46|4306.46|4307.55|4307.55|4307.6|4307.6|4306.46|4306.46|0
1632915640000|2021-09-29 11:40:40|4307.59|4307.59|4308.75|4308.75|4308.75|4308.75|4307.59|4307.59|0
1632915650000|2021-09-29 11:40:50|4308.45|4308.45|4308.3|4308.3|4308.45|4308.45|4308.3|4308.3|0
1632915660000|2021-09-29 11:41:00|4308.34|4308.34|4308.08|4308.08|4308.38|4308.38|4308.08|4308.08|0
1632915680000|2021-09-29 11:41:20|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|0
1632915690000|2021-09-29 11:41:30|4308.12|4308.12|4308.06|4308.06|4308.12|4308.12|4308.06|4308.06|0
1632915700000|2021-09-29 11:41:40|4307.91|4307.91|4307.83|4307.83|4307.91|4307.91|4307.83|4307.83|0
1632915730000|2021-09-29 11:42:10|4306.93|4306.93|4306.63|4306.63|4306.93|4306.93|4306.33|4306.33|0
1632915740000|2021-09-29 11:42:20|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|0
1632915750000|2021-09-29 11:42:30|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|0
1632915780000|2021-09-29 11:43:00|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.12|4307.12|0
1632915790000|2021-09-29 11:43:10|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|0
1632915800000|2021-09-29 11:43:20|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|0
1632915810000|2021-09-29 11:43:30|4307.03|4307.03|4307.03|4307.03|4307.03|4307.03|4307.03|4307.03|0
1632915820000|2021-09-29 11:43:40|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|0
1632915830000|2021-09-29 11:43:50|4307.24|4307.24|4307.2|4307.2|4307.24|4307.24|4307.2|4307.2|0
1632915840000|2021-09-29 11:44:00|4307.22|4307.22|4307.95|4307.95|4307.97|4307.97|4306.92|4306.92|0
1632915850000|2021-09-29 11:44:10|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1632915880000|2021-09-29 11:44:40|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|0
1632915890000|2021-09-29 11:44:50|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|0
1632915900000|2021-09-29 11:45:00|4307.76|4307.76|4307.31|4307.31|4307.76|4307.76|4307.31|4307.31|0
1632915910000|2021-09-29 11:45:10|4307.16|4307.16|4307.42|4307.42|4307.42|4307.42|4307.12|4307.12|0
1632915920000|2021-09-29 11:45:20|4307.72|4307.72|4307.12|4307.12|4307.72|4307.72|4306.82|4306.82|0
1632915930000|2021-09-29 11:45:30|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|0
1632915940000|2021-09-29 11:45:40|4307.47|4307.47|4307.56|4307.56|4307.56|4307.56|4307.47|4307.47|0
1632915980000|2021-09-29 11:46:20|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|0
1632916020000|2021-09-29 11:47:00|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|0
1632916040000|2021-09-29 11:47:20|4307.4|4307.4|4307.34|4307.34|4307.4|4307.4|4307.29|4307.29|0
1632916050000|2021-09-29 11:47:30|4307.7|4307.7|4307.78|4307.78|4307.87|4307.87|4307.7|4307.7|0
1632916060000|2021-09-29 11:47:40|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|0
1632916070000|2021-09-29 11:47:50|4308.01|4308.01|4308.01|4308.01|4308.01|4308.01|4308.01|4308.01|0
1632916080000|2021-09-29 11:48:00|4307.71|4307.71|4307.62|4307.62|4307.71|4307.71|4307.62|4307.62|0
1632916090000|2021-09-29 11:48:10|4307.32|4307.32|4306.97|4306.97|4307.32|4307.32|4306.97|4306.97|0
1632916100000|2021-09-29 11:48:20|4306.67|4306.67|4306.58|4306.58|4306.67|4306.67|4306.58|4306.58|0
1632916120000|2021-09-29 11:48:40|4306.88|4306.88|4306.74|4306.74|4306.88|4306.88|4306.74|4306.74|0
1632916150000|2021-09-29 11:49:10|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|0
1632916200000|2021-09-29 11:50:00|4305.23|4305.23|4305.32|4305.32|4305.32|4305.32|4305.23|4305.23|0
1632916210000|2021-09-29 11:50:10|4305.38|4305.38|4305.34|4305.34|4305.38|4305.38|4305.34|4305.34|0
1632916230000|2021-09-29 11:50:30|4305.03|4305.03|4304.58|4304.58|4305.03|4305.03|4304.58|4304.58|0
1632916240000|2021-09-29 11:50:40|4304.44|4304.44|4304.17|4304.17|4304.61|4304.61|4304.17|4304.17|0
1632916250000|2021-09-29 11:50:50|4304.32|4304.32|4304.92|4304.92|4304.92|4304.92|4304.32|4304.32|0
1632916260000|2021-09-29 11:51:00|4304.86|4304.86|4305.17|4305.17|4305.17|4305.17|4304.86|4304.86|0
1632916270000|2021-09-29 11:51:10|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|0
1632916280000|2021-09-29 11:51:20|4305.41|4305.41|4305.5|4305.5|4305.5|4305.5|4305.41|4305.41|0
1632916300000|2021-09-29 11:51:40|4305.35|4305.35|4305.4|4305.4|4305.4|4305.4|4305.35|4305.35|0
1632916310000|2021-09-29 11:51:50|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|0
1632916320000|2021-09-29 11:52:00|4305.23|4305.23|4305.37|4305.37|4305.37|4305.37|4305.23|4305.23|0
1632916340000|2021-09-29 11:52:20|4305.98|4305.98|4306.27|4306.27|4306.27|4306.27|4305.98|4305.98|0
1632916350000|2021-09-29 11:52:30|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|0
1632916360000|2021-09-29 11:52:40|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|0
1632916370000|2021-09-29 11:52:50|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|0
1632916380000|2021-09-29 11:53:00|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|0
1632916400000|2021-09-29 11:53:20|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|0
1632916410000|2021-09-29 11:53:30|4307.68|4307.68|4307.71|4307.71|4307.71|4307.71|4307.68|4307.68|0
1632916420000|2021-09-29 11:53:40|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|0
1632916430000|2021-09-29 11:53:50|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|4307.5|4307.5|0
1632916460000|2021-09-29 11:54:20|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|0
1632916470000|2021-09-29 11:54:30|4307.35|4307.35|4307.65|4307.65|4307.65|4307.65|4307.35|4307.35|0
1632916480000|2021-09-29 11:54:40|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|0
1632916500000|2021-09-29 11:55:00|4307.57|4307.57|4307.21|4307.21|4307.57|4307.57|4307.21|4307.21|0
1632916510000|2021-09-29 11:55:10|4307.52|4307.52|4307.49|4307.49|4307.52|4307.52|4307.49|4307.49|0
1632916520000|2021-09-29 11:55:20|4307.05|4307.05|4307.02|4307.02|4307.05|4307.05|4307|4307|0
1632916560000|2021-09-29 11:56:00|4307.08|4307.08|4307.14|4307.14|4307.14|4307.14|4307.08|4307.08|0
1632916570000|2021-09-29 11:56:10|4307.09|4307.09|4307.04|4307.04|4307.09|4307.09|4307.04|4307.04|0
1632916590000|2021-09-29 11:56:30|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|0
1632916600000|2021-09-29 11:56:40|4307.03|4307.03|4306.94|4306.94|4307.03|4307.03|4306.94|4306.94|0
1632916610000|2021-09-29 11:56:50|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|0
1632916620000|2021-09-29 11:57:00|4306.68|4306.68|4306.78|4306.78|4306.78|4306.78|4306.68|4306.68|0
1632916630000|2021-09-29 11:57:10|4307.08|4307.08|4307.12|4307.12|4307.12|4307.12|4307.08|4307.08|0
1632916670000|2021-09-29 11:57:50|4307.73|4307.73|4307.58|4307.58|4307.73|4307.73|4307.5|4307.5|0
1632916690000|2021-09-29 11:58:10|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|0
1632916700000|2021-09-29 11:58:20|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|0
1632916720000|2021-09-29 11:58:40|4307.43|4307.43|4307.41|4307.41|4307.43|4307.43|4307.41|4307.41|0
1632916730000|2021-09-29 11:58:50|4307.52|4307.52|4307.94|4307.94|4307.94|4307.94|4307.52|4307.52|0
1632916740000|2021-09-29 11:59:00|4307.88|4307.88|4307.72|4307.72|4307.88|4307.88|4307.58|4307.58|0
1632916750000|2021-09-29 11:59:10|4307.61|4307.61|4307.69|4307.69|4307.69|4307.69|4307.61|4307.61|0
1632916760000|2021-09-29 11:59:20|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|0
1632916800000|2021-09-29 12:00:00|4308.04|4308.04|4308.7|4308.7|4308.7|4308.7|4308.04|4308.04|0
1632916810000|2021-09-29 12:00:10|4308.4|4308.4|4308.7|4308.7|4308.7|4308.7|4308.4|4308.4|0
1632916820000|2021-09-29 12:00:20|4308.99|4308.99|4309.44|4309.44|4309.44|4309.44|4308.99|4308.99|0
1632916830000|2021-09-29 12:00:30|4309.49|4309.49|4310|4310|4310|4310|4309.4|4309.4|0
1632916860000|2021-09-29 12:01:00|4310.3|4310.3|4310.75|4310.75|4310.75|4310.75|4310.3|4310.3|0
1632916870000|2021-09-29 12:01:10|4311.05|4311.05|4311.05|4311.05|4311.5|4311.5|4311.05|4311.05|0
1632916880000|2021-09-29 12:01:20|4311.16|4311.16|4311.56|4311.56|4311.56|4311.56|4311.16|4311.16|0
1632916890000|2021-09-29 12:01:30|4311.86|4311.86|4312.47|4312.47|4312.47|4312.47|4311.86|4311.86|0
1632916900000|2021-09-29 12:01:40|4312.17|4312.17|4312.47|4312.47|4312.47|4312.47|4312.17|4312.17|0
1632916920000|2021-09-29 12:02:00|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|0
1632916950000|2021-09-29 12:02:30|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|0
1632916960000|2021-09-29 12:02:40|4313.25|4313.25|4313.25|4313.25|4313.55|4313.55|4313.25|4313.25|0
1632916970000|2021-09-29 12:02:50|4313.13|4313.13|4313.09|4313.09|4313.13|4313.13|4313.09|4313.09|0
1632917000000|2021-09-29 12:03:20|4313.05|4313.05|4313.65|4313.65|4313.65|4313.65|4313.05|4313.05|0
1632917010000|2021-09-29 12:03:30|4313.95|4313.95|4313.9|4313.9|4313.95|4313.95|4313.9|4313.9|0
1632917020000|2021-09-29 12:03:40|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|0
1632917030000|2021-09-29 12:03:50|4313.51|4313.51|4313.51|4313.51|4313.51|4313.51|4313.49|4313.49|0
1632917040000|2021-09-29 12:04:00|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|0
1632917070000|2021-09-29 12:04:30|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|0
1632917080000|2021-09-29 12:04:40|4313.83|4313.83|4313.7|4313.7|4313.83|4313.83|4313.53|4313.53|0
1632917090000|2021-09-29 12:04:50|4313.4|4313.4|4313.27|4313.27|4313.4|4313.4|4313.27|4313.27|0
1632917100000|2021-09-29 12:05:00|4313.24|4313.24|4313.57|4313.57|4313.57|4313.57|4313.19|4313.19|0
1632917110000|2021-09-29 12:05:10|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|0
1632917140000|2021-09-29 12:05:40|4313.4|4313.4|4314|4314|4314|4314|4313.4|4313.4|0
1632917150000|2021-09-29 12:05:50|4314.3|4314.3|4314.3|4314.3|4314.3|4314.3|4314.3|4314.3|0
1632917160000|2021-09-29 12:06:00|4314.6|4314.6|4314|4314|4314.6|4314.6|4314|4314|0
1632917170000|2021-09-29 12:06:10|4313.7|4313.7|4313.7|4313.7|4313.81|4313.81|4313.7|4313.7|0
1632917180000|2021-09-29 12:06:20|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|0
1632917190000|2021-09-29 12:06:30|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|0
1632917250000|2021-09-29 12:07:30|4313.39|4313.39|4313.35|4313.35|4313.39|4313.39|4313.35|4313.35|0
1632917270000|2021-09-29 12:07:50|4313.3|4313.3|4313.26|4313.26|4313.3|4313.3|4313.26|4313.26|0
1632917280000|2021-09-29 12:08:00|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|0
1632917290000|2021-09-29 12:08:10|4313.24|4313.24|4313.24|4313.24|4313.24|4313.24|4313.24|4313.24|0
1632917320000|2021-09-29 12:08:40|4313.3|4313.3|4313.27|4313.27|4313.3|4313.3|4313.27|4313.27|0
1632917330000|2021-09-29 12:08:50|4313.44|4313.44|4312.84|4312.84|4313.44|4313.44|4312.84|4312.84|0
1632917340000|2021-09-29 12:09:00|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|0
1632917350000|2021-09-29 12:09:10|4311.94|4311.94|4311.59|4311.59|4311.94|4311.94|4311.59|4311.59|0
1632917360000|2021-09-29 12:09:20|4311.42|4311.42|4311.46|4311.46|4311.51|4311.51|4311.42|4311.42|0
1632917370000|2021-09-29 12:09:30|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|0
1632917410000|2021-09-29 12:10:10|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|0
1632917420000|2021-09-29 12:10:20|4311.84|4311.84|4311.8|4311.8|4311.84|4311.84|4311.8|4311.8|0
1632917440000|2021-09-29 12:10:40|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|0
1632917450000|2021-09-29 12:10:50|4311.46|4311.46|4310.86|4310.86|4311.46|4311.46|4310.86|4310.86|0
1632917460000|2021-09-29 12:11:00|4310.91|4310.91|4311.53|4311.53|4311.53|4311.53|4310.91|4310.91|0
1632917470000|2021-09-29 12:11:10|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|0
1632917490000|2021-09-29 12:11:30|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|0
1632917530000|2021-09-29 12:12:10|4310.85|4310.85|4310.25|4310.25|4310.85|4310.85|4310.25|4310.25|0
1632917540000|2021-09-29 12:12:20|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|0
1632917550000|2021-09-29 12:12:30|4310.57|4310.57|4310.57|4310.57|4310.57|4310.57|4310.57|4310.57|0
1632917560000|2021-09-29 12:12:40|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|0
1632917570000|2021-09-29 12:12:50|4310.34|4310.34|4309.89|4309.89|4310.34|4310.34|4309.89|4309.89|0
1632917580000|2021-09-29 12:13:00|4309.59|4309.59|4308.44|4308.44|4309.59|4309.59|4308.44|4308.44|0
1632917590000|2021-09-29 12:13:10|4308.38|4308.38|4308.25|4308.25|4308.38|4308.38|4308.25|4308.25|0
1632917600000|2021-09-29 12:13:20|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|0
1632917620000|2021-09-29 12:13:40|4307.89|4307.89|4307.95|4307.95|4307.95|4307.95|4307.89|4307.89|0
1632917630000|2021-09-29 12:13:50|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|0
1632917640000|2021-09-29 12:14:00|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|0
1632917650000|2021-09-29 12:14:10|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|0
1632917660000|2021-09-29 12:14:20|4306.99|4306.99|4307.34|4307.34|4307.34|4307.34|4306.99|4306.99|0
1632917690000|2021-09-29 12:14:50|4306.89|4306.89|4306.84|4306.84|4306.89|4306.89|4306.79|4306.79|0
1632917700000|2021-09-29 12:15:00|4306.93|4306.93|4306.48|4306.48|4307.08|4307.08|4306.48|4306.48|0
1632917720000|2021-09-29 12:15:20|4306.52|4306.52|4306.41|4306.41|4306.52|4306.52|4306.41|4306.41|0
1632917730000|2021-09-29 12:15:30|4306.5|4306.5|4306.19|4306.19|4306.5|4306.5|4306.19|4306.19|0
1632917760000|2021-09-29 12:16:00|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|0
1632917790000|2021-09-29 12:16:30|4306.39|4306.39|4306.3|4306.3|4306.39|4306.39|4306.3|4306.3|0
1632917820000|2021-09-29 12:17:00|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|0
1632917830000|2021-09-29 12:17:10|4306.04|4306.04|4305.64|4305.64|4306.3|4306.3|4305.64|4305.64|0
1632917840000|2021-09-29 12:17:20|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|0
1632917850000|2021-09-29 12:17:30|4305.77|4305.77|4305.79|4305.79|4305.79|4305.79|4305.77|4305.77|0
1632917860000|2021-09-29 12:17:40|4305.64|4305.64|4305.31|4305.31|4305.64|4305.64|4305.31|4305.31|0
1632917870000|2021-09-29 12:17:50|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|0
1632917910000|2021-09-29 12:18:30|4305.44|4305.44|4305.47|4305.47|4305.59|4305.59|4305.44|4305.44|0
1632917920000|2021-09-29 12:18:40|4305.3|4305.3|4305.21|4305.21|4305.3|4305.3|4305.21|4305.21|0
1632917930000|2021-09-29 12:18:50|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|0
1632917940000|2021-09-29 12:19:00|4304.56|4304.56|4304.06|4304.06|4304.56|4304.56|4304.06|4304.06|0
1632917950000|2021-09-29 12:19:10|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|0
1632917960000|2021-09-29 12:19:20|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|0
1632917990000|2021-09-29 12:19:50|4304.21|4304.21|4303.92|4303.92|4304.21|4304.21|4303.92|4303.92|0
1632918030000|2021-09-29 12:20:30|4303.83|4303.83|4303.78|4303.78|4303.83|4303.83|4303.78|4303.78|0
1632918040000|2021-09-29 12:20:40|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|0
1632918050000|2021-09-29 12:20:50|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|0
1632918080000|2021-09-29 12:21:20|4304.08|4304.08|4303.95|4303.95|4304.08|4304.08|4303.93|4303.93|0
1632918090000|2021-09-29 12:21:30|4303.86|4303.86|4303.86|4303.86|4303.86|4303.86|4303.86|4303.86|0
1632918120000|2021-09-29 12:22:00|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|0
1632918130000|2021-09-29 12:22:10|4304.38|4304.38|4303.78|4303.78|4304.38|4304.38|4303.78|4303.78|0
1632918140000|2021-09-29 12:22:20|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|0
1632918150000|2021-09-29 12:22:30|4304.13|4304.13|4304.79|4304.79|4304.79|4304.79|4304.13|4304.13|0
1632918160000|2021-09-29 12:22:40|4304.94|4304.94|4305.03|4305.03|4305.03|4305.03|4304.94|4304.94|0
1632918180000|2021-09-29 12:23:00|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|0
1632918190000|2021-09-29 12:23:10|4305.63|4305.63|4305.31|4305.31|4305.63|4305.63|4305.31|4305.31|0
1632918200000|2021-09-29 12:23:20|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|0
1632918230000|2021-09-29 12:23:50|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|0
1632918250000|2021-09-29 12:24:10|4304.81|4304.81|4304.66|4304.66|4304.81|4304.81|4304.66|4304.66|0
1632918260000|2021-09-29 12:24:20|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|0
1632918270000|2021-09-29 12:24:30|4304|4304|4304|4304|4304|4304|4304|4304|0
1632918280000|2021-09-29 12:24:40|4304.09|4304.09|4304.05|4304.05|4304.14|4304.14|4304.05|4304.05|0
1632918300000|2021-09-29 12:25:00|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|0
1632918350000|2021-09-29 12:25:50|4304.35|4304.35|4304.4|4304.4|4304.4|4304.4|4304.35|4304.35|0
1632918360000|2021-09-29 12:26:00|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|0
1632918370000|2021-09-29 12:26:10|4304.05|4304.05|4304.01|4304.01|4304.05|4304.05|4303.75|4303.75|0
1632918380000|2021-09-29 12:26:20|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|0
1632918390000|2021-09-29 12:26:30|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|0
1632918400000|2021-09-29 12:26:40|4303.99|4303.99|4304.3|4304.3|4304.3|4304.3|4303.99|4303.99|0
1632918420000|2021-09-29 12:27:00|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|0
1632918430000|2021-09-29 12:27:10|4304.44|4304.44|4304.44|4304.44|4304.53|4304.53|4304.44|4304.44|0
1632918440000|2021-09-29 12:27:20|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|0
1632918450000|2021-09-29 12:27:30|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|0
1632918460000|2021-09-29 12:27:40|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|0
1632918470000|2021-09-29 12:27:50|4304.47|4304.47|4303.99|4303.99|4304.47|4304.47|4303.99|4303.99|0
1632918480000|2021-09-29 12:28:00|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|0
1632918490000|2021-09-29 12:28:10|4304.25|4304.25|4304.34|4304.34|4304.34|4304.34|4304.25|4304.25|0
1632918510000|2021-09-29 12:28:30|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|0
1632918530000|2021-09-29 12:28:50|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|0
1632918540000|2021-09-29 12:29:00|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|0
1632918560000|2021-09-29 12:29:20|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.53|4303.53|0
1632918580000|2021-09-29 12:29:40|4303.98|4303.98|4304.24|4304.24|4304.24|4304.24|4303.98|4303.98|0
1632918590000|2021-09-29 12:29:50|4304.27|4304.27|4304.12|4304.12|4304.27|4304.27|4304.12|4304.12|0
1632918600000|2021-09-29 12:30:00|4304.27|4304.27|4305.17|4305.17|4305.17|4305.17|4304.27|4304.27|0
1632918630000|2021-09-29 12:30:30|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|0
1632918650000|2021-09-29 12:30:50|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|0
1632918660000|2021-09-29 12:31:00|4306.05|4306.05|4306.11|4306.11|4306.11|4306.11|4306.05|4306.05|0
1632918670000|2021-09-29 12:31:10|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|0
1632918680000|2021-09-29 12:31:20|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|0
1632918700000|2021-09-29 12:31:40|4305.57|4305.57|4305.51|4305.51|4305.57|4305.57|4305.51|4305.51|0
1632918710000|2021-09-29 12:31:50|4305.43|4305.43|4305.41|4305.41|4305.49|4305.49|4305.41|4305.41|0
1632918720000|2021-09-29 12:32:00|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|0
1632918740000|2021-09-29 12:32:20|4305.9|4305.9|4305.75|4305.75|4305.9|4305.9|4305.75|4305.75|0
1632918750000|2021-09-29 12:32:30|4305.69|4305.69|4305.72|4305.72|4305.72|4305.72|4305.69|4305.69|0
1632918770000|2021-09-29 12:32:50|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|0
1632918780000|2021-09-29 12:33:00|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|0
1632918790000|2021-09-29 12:33:10|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|0
1632918800000|2021-09-29 12:33:20|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|0
1632918820000|2021-09-29 12:33:40|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|0
1632918840000|2021-09-29 12:34:00|4303.78|4303.78|4303.03|4303.03|4303.78|4303.78|4303.03|4303.03|0
1632918850000|2021-09-29 12:34:10|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|0
1632918860000|2021-09-29 12:34:20|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|0
1632918870000|2021-09-29 12:34:30|4302.77|4302.77|4302.46|4302.46|4302.77|4302.77|4302.46|4302.46|0
1632918880000|2021-09-29 12:34:40|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|0
1632918900000|2021-09-29 12:35:00|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|0
1632918910000|2021-09-29 12:35:10|4302.51|4302.51|4302.36|4302.36|4302.51|4302.51|4302.36|4302.36|0
1632918920000|2021-09-29 12:35:20|4302.42|4302.42|4302.59|4302.59|4302.59|4302.59|4302.42|4302.42|0
1632918940000|2021-09-29 12:35:40|4302.74|4302.74|4303.49|4303.49|4303.49|4303.49|4302.74|4302.74|0
1632918950000|2021-09-29 12:35:50|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|0
1632918960000|2021-09-29 12:36:00|4303.19|4303.19|4302.74|4302.74|4303.19|4303.19|4302.74|4302.74|0
1632918980000|2021-09-29 12:36:20|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|0
1632918990000|2021-09-29 12:36:30|4302.66|4302.66|4302.46|4302.46|4302.66|4302.66|4302.46|4302.46|0
1632919000000|2021-09-29 12:36:40|4302.4|4302.4|4301.45|4301.45|4302.4|4302.4|4301.45|4301.45|0
1632919010000|2021-09-29 12:36:50|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|0
1632919020000|2021-09-29 12:37:00|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|0
1632919030000|2021-09-29 12:37:10|4301.76|4301.76|4302.06|4302.06|4302.06|4302.06|4301.76|4301.76|0
1632919040000|2021-09-29 12:37:20|4302.36|4302.36|4302.66|4302.66|4302.66|4302.66|4302.21|4302.21|0
1632919050000|2021-09-29 12:37:30|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|0
1632919060000|2021-09-29 12:37:40|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|0
1632919080000|2021-09-29 12:38:00|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|0
1632919110000|2021-09-29 12:38:30|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|0
1632919120000|2021-09-29 12:38:40|4302.07|4302.07|4302.68|4302.68|4302.68|4302.68|4302.07|4302.07|0
1632919130000|2021-09-29 12:38:50|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|0
1632919140000|2021-09-29 12:39:00|4301.99|4301.99|4301.81|4301.81|4301.99|4301.99|4301.81|4301.81|0
1632919150000|2021-09-29 12:39:10|4302.41|4302.41|4302.37|4302.37|4302.41|4302.41|4302.37|4302.37|0
1632919160000|2021-09-29 12:39:20|4302.07|4302.07|4301.71|4301.71|4302.07|4302.07|4301.71|4301.71|0
1632919180000|2021-09-29 12:39:40|4301.8|4301.8|4301.89|4301.89|4301.89|4301.89|4301.8|4301.8|0
1632919200000|2021-09-29 12:40:00|4301.95|4301.95|4302.43|4302.43|4302.43|4302.43|4301.95|4301.95|0
1632919210000|2021-09-29 12:40:10|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|0
1632919220000|2021-09-29 12:40:20|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|0
1632919230000|2021-09-29 12:40:30|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|0
1632919250000|2021-09-29 12:40:50|4302.26|4302.26|4301.9|4301.9|4302.26|4302.26|4301.9|4301.9|0
1632919260000|2021-09-29 12:41:00|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|0
1632919280000|2021-09-29 12:41:20|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|0
1632919300000|2021-09-29 12:41:40|4302.35|4302.35|4303.07|4303.07|4303.07|4303.07|4302.35|4302.35|0
1632919310000|2021-09-29 12:41:50|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|0
1632919320000|2021-09-29 12:42:00|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|0
1632919350000|2021-09-29 12:42:30|4302.62|4302.62|4302.67|4302.67|4302.67|4302.67|4302.62|4302.62|0
1632919360000|2021-09-29 12:42:40|4302.53|4302.53|4301.71|4301.71|4302.53|4302.53|4301.71|4301.71|0
1632919370000|2021-09-29 12:42:50|4301.86|4301.86|4302.16|4302.16|4302.16|4302.16|4301.86|4301.86|0
1632919380000|2021-09-29 12:43:00|4302.22|4302.22|4301.92|4301.92|4302.22|4302.22|4301.92|4301.92|0
1632919390000|2021-09-29 12:43:10|4301.61|4301.61|4301.47|4301.47|4301.61|4301.61|4301.32|4301.32|0
1632919420000|2021-09-29 12:43:40|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|0
1632919430000|2021-09-29 12:43:50|4301.31|4301.31|4301.37|4301.37|4301.37|4301.37|4301.31|4301.31|0
1632919440000|2021-09-29 12:44:00|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|0
1632919450000|2021-09-29 12:44:10|4301.16|4301.16|4301.01|4301.01|4301.16|4301.16|4301.01|4301.01|0
1632919460000|2021-09-29 12:44:20|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|0
1632919480000|2021-09-29 12:44:40|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|0
1632919500000|2021-09-29 12:45:00|4301.52|4301.52|4302.42|4302.42|4302.42|4302.42|4301.52|4301.52|0
1632919510000|2021-09-29 12:45:10|4301.97|4301.97|4299.88|4299.88|4301.97|4301.97|4299.88|4299.88|0
1632919520000|2021-09-29 12:45:20|4299.44|4299.44|4299.44|4299.44|4299.44|4299.44|4299.29|4299.29|0
1632919530000|2021-09-29 12:45:30|4298.85|4298.85|4299.38|4299.38|4299.38|4299.38|4298.85|4298.85|0
1632919550000|2021-09-29 12:45:50|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|0
1632919560000|2021-09-29 12:46:00|4299.77|4299.77|4300.64|4300.64|4300.64|4300.64|4299.77|4299.77|0
1632919570000|2021-09-29 12:46:10|4300.79|4300.79|4301.3|4301.3|4301.3|4301.3|4300.79|4300.79|0
1632919580000|2021-09-29 12:46:20|4301.6|4301.6|4301.57|4301.57|4301.6|4301.6|4301.57|4301.57|0
1632919590000|2021-09-29 12:46:30|4301.52|4301.52|4301.46|4301.46|4301.52|4301.52|4301.46|4301.46|0
1632919610000|2021-09-29 12:46:50|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|0
1632919620000|2021-09-29 12:47:00|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|0
1632919630000|2021-09-29 12:47:10|4301.16|4301.16|4301.2|4301.2|4301.2|4301.2|4301.16|4301.16|0
1632919640000|2021-09-29 12:47:20|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|0
1632919650000|2021-09-29 12:47:30|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|0
1632919680000|2021-09-29 12:48:00|4300.95|4300.95|4301.13|4301.13|4301.13|4301.13|4300.95|4300.95|0
1632919690000|2021-09-29 12:48:10|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|0
1632919720000|2021-09-29 12:48:40|4301.4|4301.4|4301.64|4301.64|4301.64|4301.64|4301.4|4301.4|0
1632919730000|2021-09-29 12:48:50|4301.81|4301.81|4302.05|4302.05|4302.05|4302.05|4301.75|4301.75|0
1632919740000|2021-09-29 12:49:00|4302.44|4302.44|4302.44|4302.44|4302.44|4302.44|4302.44|4302.44|0
1632919750000|2021-09-29 12:49:10|4302.49|4302.49|4302.49|4302.49|4302.49|4302.49|4302.49|4302.49|0
1632919770000|2021-09-29 12:49:30|4302.79|4302.79|4303.09|4303.09|4303.09|4303.09|4302.79|4302.79|0
1632919780000|2021-09-29 12:49:40|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|0
1632919800000|2021-09-29 12:50:00|4302.99|4302.99|4302.7|4302.7|4302.99|4302.99|4302.7|4302.7|0
1632919820000|2021-09-29 12:50:20|4303|4303|4303.3|4303.3|4303.3|4303.3|4303|4303|0
1632919870000|2021-09-29 12:51:10|4303.32|4303.32|4302.72|4302.72|4303.32|4303.32|4302.72|4302.72|0
1632919880000|2021-09-29 12:51:20|4302.87|4302.87|4302.42|4302.42|4302.87|4302.87|4302.42|4302.42|0
1632919890000|2021-09-29 12:51:30|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|0
1632919920000|2021-09-29 12:52:00|4302.61|4302.61|4303|4303|4303|4303|4302.61|4302.61|0
1632919940000|2021-09-29 12:52:20|4303.09|4303.09|4303.06|4303.06|4303.09|4303.09|4303.06|4303.06|0
1632919980000|2021-09-29 12:53:00|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|0
1632919990000|2021-09-29 12:53:10|4302.89|4302.89|4302.76|4302.76|4302.89|4302.89|4302.76|4302.76|0
1632920000000|2021-09-29 12:53:20|4302.45|4302.45|4302.4|4302.4|4302.45|4302.45|4302.4|4302.4|0
1632920010000|2021-09-29 12:53:30|4301.8|4301.8|4301.8|4301.8|4301.8|4301.8|4301.8|4301.8|0
1632920020000|2021-09-29 12:53:40|4301.71|4301.71|4302.62|4302.62|4302.62|4302.62|4301.71|4301.71|0
1632920030000|2021-09-29 12:53:50|4302.92|4302.92|4302.31|4302.31|4302.92|4302.92|4302.31|4302.31|0
1632920050000|2021-09-29 12:54:10|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|0
1632920070000|2021-09-29 12:54:30|4302.76|4302.76|4303.67|4303.67|4303.67|4303.67|4302.76|4302.76|0
1632920080000|2021-09-29 12:54:40|4303.37|4303.37|4303.45|4303.45|4303.6|4303.6|4303.3|4303.3|0
1632920100000|2021-09-29 12:55:00|4303.41|4303.41|4303.63|4303.63|4303.63|4303.63|4303.41|4303.41|0
1632920110000|2021-09-29 12:55:10|4303.54|4303.54|4303.52|4303.52|4303.54|4303.54|4303.52|4303.52|0
1632920120000|2021-09-29 12:55:20|4303.82|4303.82|4303.52|4303.52|4303.82|4303.82|4303.52|4303.52|0
1632920130000|2021-09-29 12:55:30|4303.4|4303.4|4303.4|4303.4|4303.4|4303.4|4303.4|4303.4|0
1632920160000|2021-09-29 12:56:00|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|0
1632920170000|2021-09-29 12:56:10|4302.82|4302.82|4302.97|4302.97|4302.97|4302.97|4302.82|4302.82|0
1632920190000|2021-09-29 12:56:30|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|0
1632920200000|2021-09-29 12:56:40|4302.73|4302.73|4302.43|4302.43|4302.73|4302.73|4302.43|4302.43|0
1632920210000|2021-09-29 12:56:50|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|0
1632920220000|2021-09-29 12:57:00|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|0
1632920260000|2021-09-29 12:57:40|4302.74|4302.74|4302.83|4302.83|4302.83|4302.83|4302.74|4302.74|0
1632920280000|2021-09-29 12:58:00|4302.77|4302.77|4302.66|4302.66|4302.77|4302.77|4302.47|4302.47|0
1632920290000|2021-09-29 12:58:10|4302.81|4302.81|4302.66|4302.66|4302.81|4302.81|4302.66|4302.66|0
1632920310000|2021-09-29 12:58:30|4302.36|4302.36|4302.3|4302.3|4302.36|4302.36|4302.3|4302.3|0
1632920320000|2021-09-29 12:58:40|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|0
1632920330000|2021-09-29 12:58:50|4302|4302|4302.3|4302.3|4302.3|4302.3|4302|4302|0
1632920340000|2021-09-29 12:59:00|4302|4302|4302|4302|4302|4302|4302|4302|0
1632920370000|2021-09-29 12:59:30|4301.7|4301.7|4301.55|4301.55|4301.7|4301.7|4301.55|4301.55|0
1632920380000|2021-09-29 12:59:40|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|0
1632920400000|2021-09-29 13:00:00|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|0
1632920410000|2021-09-29 13:00:10|4300.9|4300.9|4300.61|4300.61|4301.2|4301.2|4300.61|4300.61|0
1632920420000|2021-09-29 13:00:20|4300.63|4300.63|4300.19|4300.19|4300.63|4300.63|4300.19|4300.19|0
1632920430000|2021-09-29 13:00:30|4300.13|4300.13|4300.06|4300.06|4300.15|4300.15|4300.06|4300.06|0
1632920440000|2021-09-29 13:00:40|4299.76|4299.76|4299.45|4299.45|4299.76|4299.76|4299.16|4299.16|0
1632920450000|2021-09-29 13:00:50|4299.41|4299.41|4299.58|4299.58|4299.86|4299.86|4299.41|4299.41|0
1632920460000|2021-09-29 13:01:00|4299.43|4299.43|4299.09|4299.09|4299.73|4299.73|4299.09|4299.09|0
1632920470000|2021-09-29 13:01:10|4299.18|4299.18|4299.63|4299.63|4299.63|4299.63|4299.18|4299.18|0
1632920520000|2021-09-29 13:02:00|4299.33|4299.33|4299.3|4299.3|4299.33|4299.33|4299.3|4299.3|0
1632920540000|2021-09-29 13:02:20|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|0
1632920560000|2021-09-29 13:02:40|4298.85|4298.85|4298.64|4298.64|4298.85|4298.85|4298.55|4298.55|0
1632920570000|2021-09-29 13:02:50|4298.7|4298.7|4298.5|4298.5|4298.7|4298.7|4298.5|4298.5|0
1632920580000|2021-09-29 13:03:00|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|0
1632920590000|2021-09-29 13:03:10|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|0
1632920610000|2021-09-29 13:03:30|4298.65|4298.65|4297.77|4297.77|4298.65|4298.65|4297.75|4297.75|0
1632920620000|2021-09-29 13:03:40|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|0
1632920630000|2021-09-29 13:03:50|4297.29|4297.29|4297.09|4297.09|4297.29|4297.29|4296.97|4296.97|0
1632920640000|2021-09-29 13:04:00|4297.24|4297.24|4297.07|4297.07|4297.24|4297.24|4297.07|4297.07|0
1632920660000|2021-09-29 13:04:20|4296.46|4296.46|4296.55|4296.55|4296.55|4296.55|4296.46|4296.46|0
1632920670000|2021-09-29 13:04:30|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|0
1632920680000|2021-09-29 13:04:40|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|0
1632920690000|2021-09-29 13:04:50|4296.88|4296.88|4297.3|4297.3|4297.3|4297.3|4296.88|4296.88|0
1632920700000|2021-09-29 13:05:00|4297.35|4297.35|4297.71|4297.71|4297.71|4297.71|4297.35|4297.35|0
1632920710000|2021-09-29 13:05:10|4297.77|4297.77|4297.68|4297.68|4297.77|4297.77|4297.68|4297.68|0
1632920730000|2021-09-29 13:05:30|4297.7|4297.7|4296.83|4296.83|4297.7|4297.7|4296.83|4296.83|0
1632920740000|2021-09-29 13:05:40|4296.98|4296.98|4297.59|4297.59|4297.59|4297.59|4296.98|4296.98|0
1632920750000|2021-09-29 13:05:50|4297.48|4297.48|4297.2|4297.2|4297.48|4297.48|4297.2|4297.2|0
1632920760000|2021-09-29 13:06:00|4297.5|4297.5|4297.5|4297.5|4297.5|4297.5|4297.5|4297.5|0
1632920770000|2021-09-29 13:06:10|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|0
1632920780000|2021-09-29 13:06:20|4297.25|4297.25|4297.36|4297.36|4297.36|4297.36|4297.25|4297.25|0
1632920790000|2021-09-29 13:06:30|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|0
1632920800000|2021-09-29 13:06:40|4296.8|4296.8|4296.75|4296.75|4296.8|4296.8|4296.75|4296.75|0
1632920810000|2021-09-29 13:06:50|4297.05|4297.05|4297.11|4297.11|4297.11|4297.11|4297.05|4297.05|0
1632920820000|2021-09-29 13:07:00|4297.19|4297.19|4296.53|4296.53|4297.19|4297.19|4296.53|4296.53|0
1632920840000|2021-09-29 13:07:20|4296.49|4296.49|4296.39|4296.39|4296.49|4296.49|4296.39|4296.39|0
1632920860000|2021-09-29 13:07:40|4296.09|4296.09|4296.05|4296.05|4296.09|4296.09|4296.05|4296.05|0
1632920870000|2021-09-29 13:07:50|4296|4296|4295.39|4295.39|4296|4296|4295.24|4295.24|0
1632920890000|2021-09-29 13:08:10|4295.51|4295.51|4295.26|4295.26|4295.51|4295.51|4295.21|4295.21|0
1632920900000|2021-09-29 13:08:20|4295.56|4295.56|4295.66|4295.66|4295.66|4295.66|4295.56|4295.56|0
1632920910000|2021-09-29 13:08:30|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|0
1632920950000|2021-09-29 13:09:10|4295.45|4295.45|4295.27|4295.27|4295.45|4295.45|4295.27|4295.27|0
1632920970000|2021-09-29 13:09:30|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|0
1632920990000|2021-09-29 13:09:50|4295.46|4295.46|4295.46|4295.46|4295.46|4295.46|4295.46|4295.46|0
1632921000000|2021-09-29 13:10:00|4295.76|4295.76|4295.46|4295.46|4295.76|4295.76|4295.46|4295.46|0
1632921020000|2021-09-29 13:10:20|4295.6|4295.6|4295.45|4295.45|4295.75|4295.75|4295.15|4295.15|0
1632921030000|2021-09-29 13:10:30|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|0
1632921050000|2021-09-29 13:10:50|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|0
1632921060000|2021-09-29 13:11:00|4295.39|4295.39|4295.84|4295.84|4295.84|4295.84|4295.39|4295.39|0
1632921070000|2021-09-29 13:11:10|4295.95|4295.95|4295.84|4295.84|4295.95|4295.95|4295.84|4295.84|0
1632921080000|2021-09-29 13:11:20|4295.88|4295.88|4295.58|4295.58|4295.88|4295.88|4295.58|4295.58|0
1632921090000|2021-09-29 13:11:30|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|0
1632921100000|2021-09-29 13:11:40|4296.03|4296.03|4296.12|4296.12|4296.12|4296.12|4296.03|4296.03|0
1632921110000|2021-09-29 13:11:50|4296.27|4296.27|4296.64|4296.64|4296.64|4296.64|4296.27|4296.27|0
1632921120000|2021-09-29 13:12:00|4296.68|4296.68|4296.86|4296.86|4296.88|4296.88|4296.68|4296.68|0
1632921130000|2021-09-29 13:12:10|4296.71|4296.71|4296.08|4296.08|4296.71|4296.71|4296.08|4296.08|0
1632921140000|2021-09-29 13:12:20|4296.11|4296.11|4295.96|4295.96|4296.11|4296.11|4295.96|4295.96|0
1632921150000|2021-09-29 13:12:30|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|0
1632921160000|2021-09-29 13:12:40|4295.51|4295.51|4294.19|4294.19|4295.81|4295.81|4294.19|4294.19|0
1632921170000|2021-09-29 13:12:50|4294.15|4294.15|4294.15|4294.15|4294.76|4294.76|4293.85|4293.85|0
1632921180000|2021-09-29 13:13:00|4293.85|4293.85|4293.15|4293.15|4293.85|4293.85|4293.15|4293.15|0
1632921190000|2021-09-29 13:13:10|4293.06|4293.06|4293.42|4293.42|4293.42|4293.42|4293.06|4293.06|0
1632921230000|2021-09-29 13:13:50|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|0
1632921240000|2021-09-29 13:14:00|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|0
1632921250000|2021-09-29 13:14:10|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|0
1632921260000|2021-09-29 13:14:20|4293.48|4293.48|4292.88|4292.88|4293.48|4293.48|4292.88|4292.88|0
1632921280000|2021-09-29 13:14:40|4292.58|4292.58|4292.55|4292.55|4292.58|4292.58|4292.52|4292.52|0
1632921290000|2021-09-29 13:14:50|4292.49|4292.49|4292.08|4292.08|4292.49|4292.49|4292.08|4292.08|0
1632921300000|2021-09-29 13:15:00|4291.93|4291.93|4291.33|4291.33|4291.93|4291.93|4291.33|4291.33|0
1632921310000|2021-09-29 13:15:10|4291.29|4291.29|4290.99|4290.99|4291.29|4291.29|4290.99|4290.99|0
1632921320000|2021-09-29 13:15:20|4290.69|4290.69|4290.15|4290.15|4290.69|4290.69|4290.15|4290.15|0
1632921330000|2021-09-29 13:15:30|4290|4290|4290|4290|4290|4290|4290|4290|0
1632921340000|2021-09-29 13:15:40|4290.3|4290.3|4289.98|4289.98|4290.36|4290.36|4289.98|4289.98|0
1632921350000|2021-09-29 13:15:50|4289.68|4289.68|4289.23|4289.23|4289.68|4289.68|4289.23|4289.23|0
1632921360000|2021-09-29 13:16:00|4289.14|4289.14|4289.23|4289.23|4289.23|4289.23|4289.14|4289.14|0
1632921370000|2021-09-29 13:16:10|4289.27|4289.27|4290.32|4290.32|4290.32|4290.32|4289.27|4289.27|0
1632921380000|2021-09-29 13:16:20|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|0
1632921390000|2021-09-29 13:16:30|4290.47|4290.47|4288.82|4288.82|4290.47|4290.47|4288.67|4288.67|0
1632921400000|2021-09-29 13:16:40|4288.97|4288.97|4288.92|4288.92|4289.01|4289.01|4288.92|4288.92|0
1632921420000|2021-09-29 13:17:00|4288.77|4288.77|4289.38|4289.38|4289.68|4289.68|4288.77|4288.77|0
1632921430000|2021-09-29 13:17:10|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1632921440000|2021-09-29 13:17:20|4289.82|4289.82|4290.27|4290.27|4290.27|4290.27|4289.82|4289.82|0
1632921460000|2021-09-29 13:17:40|4290.3|4290.3|4290.92|4290.92|4290.92|4290.92|4290.3|4290.3|0
1632921470000|2021-09-29 13:17:50|4291.23|4291.23|4291.23|4291.23|4291.37|4291.37|4291.23|4291.23|0
1632921480000|2021-09-29 13:18:00|4291.37|4291.37|4291.67|4291.67|4291.67|4291.67|4291.37|4291.37|0
1632921490000|2021-09-29 13:18:10|4291.73|4291.73|4292.03|4292.03|4292.03|4292.03|4291.73|4291.73|0
1632921520000|2021-09-29 13:18:40|4292.01|4292.01|4292.03|4292.03|4292.03|4292.03|4292.01|4292.01|0
1632921540000|2021-09-29 13:19:00|4292.33|4292.33|4291.92|4291.92|4292.33|4292.33|4291.92|4291.92|0
1632921550000|2021-09-29 13:19:10|4291.84|4291.84|4290.84|4290.84|4291.84|4291.84|4290.84|4290.84|0
1632921560000|2021-09-29 13:19:20|4290.9|4290.9|4290.68|4290.68|4290.9|4290.9|4290.68|4290.68|0
1632921570000|2021-09-29 13:19:30|4290.71|4290.71|4290.65|4290.65|4290.71|4290.71|4290.65|4290.65|0
1632921580000|2021-09-29 13:19:40|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|0
1632921590000|2021-09-29 13:19:50|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|0
1632921600000|2021-09-29 13:20:00|4290.15|4290.15|4290.2|4290.2|4290.3|4290.3|4290.15|4290.15|0
1632921610000|2021-09-29 13:20:10|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|0
1632921620000|2021-09-29 13:20:20|4290.39|4290.39|4290.56|4290.56|4290.56|4290.56|4290.39|4290.39|0
1632921630000|2021-09-29 13:20:30|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|0
1632921650000|2021-09-29 13:20:50|4290.72|4290.72|4291.02|4291.02|4291.02|4291.02|4290.72|4290.72|0
1632921660000|2021-09-29 13:21:00|4291.11|4291.11|4290.93|4290.93|4291.11|4291.11|4290.93|4290.93|0
1632921670000|2021-09-29 13:21:10|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|0
1632921680000|2021-09-29 13:21:20|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|0
1632921690000|2021-09-29 13:21:30|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|0
1632921700000|2021-09-29 13:21:40|4291.38|4291.38|4291.53|4291.53|4291.53|4291.53|4291.38|4291.38|0
1632921710000|2021-09-29 13:21:50|4291.62|4291.62|4291.31|4291.31|4291.62|4291.62|4291.31|4291.31|0
1632921720000|2021-09-29 13:22:00|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|0
1632921730000|2021-09-29 13:22:10|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|0
1632921750000|2021-09-29 13:22:30|4291.4|4291.4|4291.4|4291.4|4291.55|4291.55|4291.4|4291.4|0
1632921760000|2021-09-29 13:22:40|4291.71|4291.71|4292.22|4292.22|4292.22|4292.22|4291.71|4291.71|0
1632921770000|2021-09-29 13:22:50|4292.37|4292.37|4292.41|4292.41|4292.41|4292.41|4292.37|4292.37|0
1632921780000|2021-09-29 13:23:00|4292.45|4292.45|4292.55|4292.55|4292.55|4292.55|4292.45|4292.45|0
1632921790000|2021-09-29 13:23:10|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|0
1632921810000|2021-09-29 13:23:30|4292.86|4292.86|4293.17|4293.17|4293.17|4293.17|4292.86|4292.86|0
1632921830000|2021-09-29 13:23:50|4293.47|4293.47|4292.84|4292.84|4293.47|4293.47|4292.84|4292.84|0
1632921840000|2021-09-29 13:24:00|4292.69|4292.69|4293|4293|4293|4293|4292.69|4292.69|0
1632921850000|2021-09-29 13:24:10|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|0
1632921860000|2021-09-29 13:24:20|4292.64|4292.64|4292.67|4292.67|4292.84|4292.84|4292.64|4292.64|0
1632921870000|2021-09-29 13:24:30|4292.73|4292.73|4292.67|4292.67|4292.78|4292.78|4292.67|4292.67|0
1632921880000|2021-09-29 13:24:40|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|0
1632921890000|2021-09-29 13:24:50|4292.42|4292.42|4292.42|4292.42|4292.42|4292.42|4292.42|4292.42|0
1632921900000|2021-09-29 13:25:00|4292.5|4292.5|4292.71|4292.71|4292.79|4292.79|4292.5|4292.5|0
1632921910000|2021-09-29 13:25:10|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|0
1632921920000|2021-09-29 13:25:20|4292.66|4292.66|4293.66|4293.66|4293.66|4293.66|4292.6|4292.6|0
1632921930000|2021-09-29 13:25:30|4293.96|4293.96|4294.46|4294.46|4294.5|4294.5|4293.96|4293.96|0
1632921940000|2021-09-29 13:25:40|4294.76|4294.76|4294.61|4294.61|4294.76|4294.76|4294.61|4294.61|0
1632921950000|2021-09-29 13:25:50|4294.56|4294.56|4294.51|4294.51|4294.56|4294.56|4294.51|4294.51|0
1632921960000|2021-09-29 13:26:00|4294.21|4294.21|4293.91|4293.91|4294.21|4294.21|4293.91|4293.91|0
1632921970000|2021-09-29 13:26:10|4293.83|4293.83|4293.76|4293.76|4293.83|4293.83|4293.76|4293.76|0
1632921980000|2021-09-29 13:26:20|4293.46|4293.46|4293.07|4293.07|4293.46|4293.46|4292.98|4292.98|0
1632921990000|2021-09-29 13:26:30|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|0
1632922010000|2021-09-29 13:26:50|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|0
1632922020000|2021-09-29 13:27:00|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|0
1632922030000|2021-09-29 13:27:10|4293.17|4293.17|4292.92|4292.92|4293.22|4293.22|4292.92|4292.92|0
1632922040000|2021-09-29 13:27:20|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|0
1632922060000|2021-09-29 13:27:40|4292.54|4292.54|4292.24|4292.24|4292.54|4292.54|4291.94|4291.94|0
1632922070000|2021-09-29 13:27:50|4291.94|4291.94|4292.54|4292.54|4292.54|4292.54|4291.94|4291.94|0
1632922080000|2021-09-29 13:28:00|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|0
1632922090000|2021-09-29 13:28:10|4292.52|4292.52|4292.48|4292.48|4292.52|4292.52|4292.48|4292.48|0
1632922100000|2021-09-29 13:28:20|4292.54|4292.54|4292.65|4292.65|4292.65|4292.65|4292.54|4292.54|0
1632922110000|2021-09-29 13:28:30|4292.63|4292.63|4292.72|4292.72|4292.72|4292.72|4292.63|4292.63|0
1632922120000|2021-09-29 13:28:40|4292.61|4292.61|4292.52|4292.52|4292.61|4292.61|4292.52|4292.52|0
1632922140000|2021-09-29 13:29:00|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|0
1632922160000|2021-09-29 13:29:20|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|0
1632922170000|2021-09-29 13:29:30|4292.21|4292.21|4292.26|4292.26|4292.26|4292.26|4292.21|4292.21|0
1632922180000|2021-09-29 13:29:40|4292.31|4292.31|4292.12|4292.12|4292.31|4292.31|4292.12|4292.12|0
1632922190000|2021-09-29 13:29:50|4292.03|4292.03|4292.33|4292.33|4292.33|4292.33|4292.03|4292.03|0
1632922200000|2021-09-29 13:30:00|4291.99|4291.99|4291.59|4291.59|4291.99|4291.99|4291|4291|0
1632922210000|2021-09-29 13:30:10|4291.29|4291.29|4292.56|4292.56|4292.9|4292.9|4290.99|4290.99|0
1632922220000|2021-09-29 13:30:20|4292.86|4292.86|4292.68|4292.68|4292.86|4292.86|4292.53|4292.53|0
1632922230000|2021-09-29 13:30:30|4292.72|4292.72|4292.57|4292.57|4292.72|4292.72|4292.57|4292.57|0
1632922240000|2021-09-29 13:30:40|4292.6|4292.6|4292.61|4292.61|4292.7|4292.7|4292.45|4292.45|0
1632922250000|2021-09-29 13:30:50|4292.48|4292.48|4291.79|4291.79|4292.5|4292.5|4291.79|4291.79|0
1632922260000|2021-09-29 13:31:00|4292.09|4292.09|4293.19|4293.19|4293.97|4293.97|4292.09|4292.09|0
1632922270000|2021-09-29 13:31:10|4293.36|4293.36|4293.93|4293.93|4293.93|4293.93|4292.67|4292.67|0
1632922280000|2021-09-29 13:31:20|4293.91|4293.91|4294.51|4294.51|4294.51|4294.51|4293.61|4293.61|0
1632922290000|2021-09-29 13:31:30|4294.21|4294.21|4293.68|4293.68|4294.58|4294.58|4293.68|4293.68|0
1632922300000|2021-09-29 13:31:40|4293.38|4293.38|4293.38|4293.38|4293.98|4293.98|4293.38|4293.38|0
1632922310000|2021-09-29 13:31:50|4293.68|4293.68|4294.28|4294.28|4294.58|4294.58|4293.68|4293.68|0
1632922320000|2021-09-29 13:32:00|4294.88|4294.88|4295.74|4295.74|4295.74|4295.74|4294.88|4294.88|0
1632922330000|2021-09-29 13:32:10|4296.34|4296.34|4296.29|4296.29|4296.9|4296.9|4296.29|4296.29|0
1632922340000|2021-09-29 13:32:20|4295.84|4295.84|4295.9|4295.9|4295.98|4295.98|4295.54|4295.54|0
1632922350000|2021-09-29 13:32:30|4295.95|4295.95|4295.39|4295.39|4295.95|4295.95|4295.24|4295.24|0
1632922360000|2021-09-29 13:32:40|4295.69|4295.69|4295.43|4295.43|4295.69|4295.69|4295.39|4295.39|0
1632922370000|2021-09-29 13:32:50|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|0
1632922380000|2021-09-29 13:33:00|4295.67|4295.67|4296.06|4296.06|4296.21|4296.21|4295.67|4295.67|0
1632922390000|2021-09-29 13:33:10|4296.12|4296.12|4294.74|4294.74|4296.12|4296.12|4294.74|4294.74|0
1632922400000|2021-09-29 13:33:20|4294.44|4294.44|4293.73|4293.73|4294.44|4294.44|4293.73|4293.73|0
1632922410000|2021-09-29 13:33:30|4294.94|4294.94|4295.36|4295.36|4295.36|4295.36|4294.33|4294.33|0
1632922420000|2021-09-29 13:33:40|4295.21|4295.21|4295.1|4295.1|4295.21|4295.21|4294.97|4294.97|0
1632922430000|2021-09-29 13:33:50|4295.01|4295.01|4294.68|4294.68|4295.01|4295.01|4294.45|4294.45|0
1632922440000|2021-09-29 13:34:00|4294.59|4294.59|4294.65|4294.65|4294.65|4294.65|4294.59|4294.59|0
1632922450000|2021-09-29 13:34:10|4294.8|4294.8|4292.45|4292.45|4294.8|4294.8|4292.45|4292.45|0
1632922460000|2021-09-29 13:34:20|4293.05|4293.05|4292.75|4292.75|4293.05|4293.05|4292.75|4292.75|0
1632922470000|2021-09-29 13:34:30|4292.66|4292.66|4289.86|4289.86|4292.66|4292.66|4289.86|4289.86|0
1632922480000|2021-09-29 13:34:40|4289.65|4289.65|4290.1|4290.1|4290.1|4290.1|4289.4|4289.4|0
1632922490000|2021-09-29 13:34:50|4289.8|4289.8|4289.5|4289.5|4289.8|4289.8|4289.48|4289.48|0
1632922500000|2021-09-29 13:35:00|4289.59|4289.59|4291.39|4291.39|4291.69|4291.69|4289.57|4289.57|0
1632922510000|2021-09-29 13:35:10|4291.44|4291.44|4291.02|4291.02|4291.44|4291.44|4290.95|4290.95|0
1632922520000|2021-09-29 13:35:20|4290.93|4290.93|4290.7|4290.7|4291.02|4291.02|4290.7|4290.7|0
1632922530000|2021-09-29 13:35:30|4290.74|4290.74|4290.14|4290.14|4290.74|4290.74|4290.14|4290.14|0
1632922540000|2021-09-29 13:35:40|4290.29|4290.29|4289.6|4289.6|4290.63|4290.63|4288.82|4288.82|0
1632922550000|2021-09-29 13:35:50|4289.9|4289.9|4289.9|4289.9|4290.2|4290.2|4289.9|4289.9|0
1632922560000|2021-09-29 13:36:00|4290.17|4290.17|4290.02|4290.02|4290.17|4290.17|4290.02|4290.02|0
1632922570000|2021-09-29 13:36:10|4289.42|4289.42|4290.35|4290.35|4290.35|4290.35|4289.14|4289.14|0
1632922580000|2021-09-29 13:36:20|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|0
1632922590000|2021-09-29 13:36:30|4290.14|4290.14|4289.68|4289.68|4290.14|4290.14|4288.93|4288.93|0
1632922600000|2021-09-29 13:36:40|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|0
1632922610000|2021-09-29 13:36:50|4290.07|4290.07|4290.43|4290.43|4290.43|4290.43|4290.07|4290.07|0
1632922620000|2021-09-29 13:37:00|4290.54|4290.54|4290.32|4290.32|4290.54|4290.54|4290.28|4290.28|0
1632922630000|2021-09-29 13:37:10|4290.47|4290.47|4289.18|4289.18|4290.47|4290.47|4288.88|4288.88|0
1632922640000|2021-09-29 13:37:20|4288.88|4288.88|4288.5|4288.5|4288.88|4288.88|4288.5|4288.5|0
1632922650000|2021-09-29 13:37:30|4288.2|4288.2|4288.14|4288.14|4288.2|4288.2|4288.14|4288.14|0
1632922660000|2021-09-29 13:37:40|4287.84|4287.84|4287.24|4287.24|4287.84|4287.84|4287.24|4287.24|0
1632922670000|2021-09-29 13:37:50|4287.15|4287.15|4287.88|4287.88|4288.33|4288.33|4287.13|4287.13|0
1632922680000|2021-09-29 13:38:00|4287.83|4287.83|4287.86|4287.86|4287.86|4287.86|4287.02|4287.02|0
1632922690000|2021-09-29 13:38:10|4288.16|4288.16|4289.36|4289.36|4289.36|4289.36|4288.16|4288.16|0
1632922700000|2021-09-29 13:38:20|4289.34|4289.34|4289.53|4289.53|4289.53|4289.53|4289.04|4289.04|0
1632922710000|2021-09-29 13:38:30|4289.38|4289.38|4288.48|4288.48|4289.38|4289.38|4288.48|4288.48|0
1632922720000|2021-09-29 13:38:40|4287.58|4287.58|4287.78|4287.78|4287.78|4287.78|4287.43|4287.43|0
1632922730000|2021-09-29 13:38:50|4288.68|4288.68|4288.29|4288.29|4288.68|4288.68|4288.29|4288.29|0
1632922740000|2021-09-29 13:39:00|4288.27|4288.27|4288.69|4288.69|4288.69|4288.69|4287.74|4287.74|0
1632922750000|2021-09-29 13:39:10|4288.99|4288.99|4288.99|4288.99|4289.13|4289.13|4288.69|4288.69|0
1632922760000|2021-09-29 13:39:20|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|0
1632922770000|2021-09-29 13:39:30|4289.44|4289.44|4289.61|4289.61|4289.61|4289.61|4289.44|4289.44|0
1632922780000|2021-09-29 13:39:40|4290.06|4290.06|4290.62|4290.62|4290.62|4290.62|4290.04|4290.04|0
1632922790000|2021-09-29 13:39:50|4290.47|4290.47|4291.08|4291.08|4291.14|4291.14|4290.47|4290.47|0
1632922800000|2021-09-29 13:40:00|4291.68|4291.68|4291.37|4291.37|4291.68|4291.68|4291.28|4291.28|0
1632922810000|2021-09-29 13:40:10|4291.28|4291.28|4290.77|4290.77|4291.37|4291.37|4290.77|4290.77|0
1632922820000|2021-09-29 13:40:20|4291.37|4291.37|4291.67|4291.67|4291.67|4291.67|4291.37|4291.37|0
1632922830000|2021-09-29 13:40:30|4291.59|4291.59|4290.52|4290.52|4291.59|4291.59|4290.52|4290.52|0
1632922840000|2021-09-29 13:40:40|4290.55|4290.55|4291.3|4291.3|4291.3|4291.3|4290.55|4290.55|0
1632922850000|2021-09-29 13:40:50|4291.6|4291.6|4290.91|4290.91|4291.6|4291.6|4290.91|4290.91|0
1632922860000|2021-09-29 13:41:00|4291.21|4291.21|4291.51|4291.51|4291.81|4291.81|4291.21|4291.21|0
1632922870000|2021-09-29 13:41:10|4292.11|4292.11|4291.72|4291.72|4292.11|4292.11|4291.51|4291.51|0
1632922880000|2021-09-29 13:41:20|4291.61|4291.61|4292.3|4292.3|4292.3|4292.3|4291.58|4291.58|0
1632922890000|2021-09-29 13:41:30|4291.99|4291.99|4291.79|4291.79|4291.99|4291.99|4291.34|4291.34|0
1632922900000|2021-09-29 13:41:40|4291.7|4291.7|4291.35|4291.35|4291.7|4291.7|4291.35|4291.35|0
1632922910000|2021-09-29 13:41:50|4291.5|4291.5|4291.71|4291.71|4291.71|4291.71|4291.41|4291.41|0
1632922920000|2021-09-29 13:42:00|4291.8|4291.8|4291.56|4291.56|4291.8|4291.8|4291.56|4291.56|0
1632922930000|2021-09-29 13:42:10|4291.47|4291.47|4292.07|4292.07|4292.07|4292.07|4291.47|4291.47|0
1632922940000|2021-09-29 13:42:20|4291.77|4291.77|4291.5|4291.5|4291.81|4291.81|4291.5|4291.5|0
1632922950000|2021-09-29 13:42:30|4291.36|4291.36|4290.91|4290.91|4291.36|4291.36|4290.91|4290.91|0
1632922960000|2021-09-29 13:42:40|4290.78|4290.78|4290.41|4290.41|4290.95|4290.95|4290.41|4290.41|0
1632922980000|2021-09-29 13:43:00|4290.26|4290.26|4290.74|4290.74|4290.79|4290.79|4290.26|4290.26|0
1632922990000|2021-09-29 13:43:10|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|0
1632923000000|2021-09-29 13:43:20|4291.06|4291.06|4292.07|4292.07|4292.07|4292.07|4291.06|4291.06|0
1632923010000|2021-09-29 13:43:30|4292.37|4292.37|4291.28|4291.28|4292.4|4292.4|4291.28|4291.28|0
1632923020000|2021-09-29 13:43:40|4291.42|4291.42|4290.75|4290.75|4291.42|4291.42|4290.75|4290.75|0
1632923030000|2021-09-29 13:43:50|4290.45|4290.45|4290.24|4290.24|4290.84|4290.84|4290.24|4290.24|0
1632923040000|2021-09-29 13:44:00|4289.94|4289.94|4288.4|4288.4|4289.94|4289.94|4288.4|4288.4|0
1632923050000|2021-09-29 13:44:10|4288.7|4288.7|4288.34|4288.34|4288.7|4288.7|4288.34|4288.34|0
1632923060000|2021-09-29 13:44:20|4288.04|4288.04|4288.64|4288.64|4288.64|4288.64|4288.04|4288.04|0
1632923070000|2021-09-29 13:44:30|4288.19|4288.19|4287.31|4287.31|4288.19|4288.19|4287.31|4287.31|0
1632923080000|2021-09-29 13:44:40|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|0
1632923090000|2021-09-29 13:44:50|4286.77|4286.77|4286.97|4286.97|4287.28|4287.28|4286.77|4286.77|0
1632923100000|2021-09-29 13:45:00|4287.28|4287.28|4287.29|4287.29|4287.48|4287.48|4287.18|4287.18|0
1632923110000|2021-09-29 13:45:10|4287.35|4287.35|4285.88|4285.88|4287.44|4287.44|4285.88|4285.88|0
1632923120000|2021-09-29 13:45:20|4285.48|4285.48|4285.33|4285.33|4285.48|4285.48|4285.18|4285.18|0
1632923130000|2021-09-29 13:45:30|4285.03|4285.03|4284.62|4284.62|4285.03|4285.03|4284.58|4284.58|0
1632923140000|2021-09-29 13:45:40|4284.86|4284.86|4284.3|4284.3|4284.9|4284.9|4284.3|4284.3|0
1632923150000|2021-09-29 13:45:50|4284.15|4284.15|4284.12|4284.12|4284.15|4284.15|4284.09|4284.09|0
1632923160000|2021-09-29 13:46:00|4283.97|4283.97|4284.87|4284.87|4285.17|4285.17|4283.97|4283.97|0
1632923170000|2021-09-29 13:46:10|4284.72|4284.72|4284.09|4284.09|4284.72|4284.72|4283.97|4283.97|0
1632923180000|2021-09-29 13:46:20|4284.69|4284.69|4284.62|4284.62|4284.84|4284.84|4284.54|4284.54|0
1632923190000|2021-09-29 13:46:30|4284.6|4284.6|4285.05|4285.05|4285.05|4285.05|4284.3|4284.3|0
1632923200000|2021-09-29 13:46:40|4285.65|4285.65|4285.68|4285.68|4285.68|4285.68|4285.44|4285.44|0
1632923220000|2021-09-29 13:47:00|4285.38|4285.38|4285.81|4285.81|4285.81|4285.81|4285.38|4285.38|0
1632923230000|2021-09-29 13:47:10|4285.5|4285.5|4285.96|4285.96|4286.11|4286.11|4285.5|4285.5|0
1632923240000|2021-09-29 13:47:20|4286.11|4286.11|4286.13|4286.13|4286.13|4286.13|4286.11|4286.11|0
1632923250000|2021-09-29 13:47:30|4286.04|4286.04|4286.34|4286.34|4286.34|4286.34|4286.04|4286.04|0
1632923260000|2021-09-29 13:47:40|4286.49|4286.49|4286.29|4286.29|4286.49|4286.49|4286.29|4286.29|0
1632923270000|2021-09-29 13:47:50|4286.59|4286.59|4286.33|4286.33|4286.59|4286.59|4286.29|4286.29|0
1632923280000|2021-09-29 13:48:00|4286.39|4286.39|4286.16|4286.16|4286.53|4286.53|4286.16|4286.16|0
1632923290000|2021-09-29 13:48:10|4286.46|4286.46|4287.16|4287.16|4287.16|4287.16|4286.46|4286.46|0
1632923300000|2021-09-29 13:48:20|4286.86|4286.86|4286.56|4286.56|4286.86|4286.86|4286.56|4286.56|0
1632923310000|2021-09-29 13:48:30|4286.52|4286.52|4286.52|4286.52|4286.52|4286.52|4286.22|4286.22|0
1632923320000|2021-09-29 13:48:40|4286.42|4286.42|4286.25|4286.25|4286.42|4286.42|4286.25|4286.25|0
1632923330000|2021-09-29 13:48:50|4286.55|4286.55|4286.39|4286.39|4286.57|4286.57|4286.39|4286.39|0
1632923350000|2021-09-29 13:49:10|4286.45|4286.45|4286.51|4286.51|4286.51|4286.51|4286.45|4286.45|0
1632923360000|2021-09-29 13:49:20|4286.56|4286.56|4287.16|4287.16|4287.46|4287.46|4286.56|4286.56|0
1632923370000|2021-09-29 13:49:30|4286.86|4286.86|4286.51|4286.51|4286.86|4286.86|4286.21|4286.21|0
1632923380000|2021-09-29 13:49:40|4285.91|4285.91|4287.46|4287.46|4287.46|4287.46|4285.91|4285.91|0
1632923390000|2021-09-29 13:49:50|4288.07|4288.07|4286.56|4286.56|4288.27|4288.27|4286.52|4286.52|0
1632923400000|2021-09-29 13:50:00|4286.26|4286.26|4285.18|4285.18|4286.4|4286.4|4285.18|4285.18|0
1632923410000|2021-09-29 13:50:10|4285.03|4285.03|4285.57|4285.57|4286.32|4286.32|4284.94|4284.94|0
1632923420000|2021-09-29 13:50:20|4285.26|4285.26|4285.57|4285.57|4285.57|4285.57|4285.26|4285.26|0
1632923430000|2021-09-29 13:50:30|4285.26|4285.26|4285.46|4285.46|4285.46|4285.46|4284.57|4284.57|0
1632923440000|2021-09-29 13:50:40|4286.07|4286.07|4286.69|4286.69|4286.69|4286.69|4286.07|4286.07|0
1632923450000|2021-09-29 13:50:50|4286.73|4286.73|4287.04|4287.04|4287.04|4287.04|4286.73|4286.73|0
1632923460000|2021-09-29 13:51:00|4287.18|4287.18|4286.43|4286.43|4287.18|4287.18|4286.43|4286.43|0
1632923470000|2021-09-29 13:51:10|4286.32|4286.32|4286.35|4286.35|4286.48|4286.48|4286.18|4286.18|0
1632923480000|2021-09-29 13:51:20|4286.65|4286.65|4287.1|4287.1|4287.1|4287.1|4286.65|4286.65|0
1632923490000|2021-09-29 13:51:30|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|0
1632923500000|2021-09-29 13:51:40|4287.4|4287.4|4287.6|4287.6|4287.6|4287.6|4287.4|4287.4|0
1632923520000|2021-09-29 13:52:00|4287.75|4287.75|4288.83|4288.83|4288.83|4288.83|4287.75|4287.75|0
1632923530000|2021-09-29 13:52:10|4289.15|4289.15|4289.75|4289.75|4290.05|4290.05|4289.15|4289.15|0
1632923540000|2021-09-29 13:52:20|4289.79|4289.79|4291.24|4291.24|4291.29|4291.29|4289.79|4289.79|0
1632923550000|2021-09-29 13:52:30|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|0
1632923560000|2021-09-29 13:52:40|4291.7|4291.7|4292.44|4292.44|4292.44|4292.44|4291.7|4291.7|0
1632923570000|2021-09-29 13:52:50|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|0
1632923580000|2021-09-29 13:53:00|4292.05|4292.05|4291.73|4291.73|4292.05|4292.05|4291.73|4291.73|0
1632923590000|2021-09-29 13:53:10|4291.75|4291.75|4291.71|4291.71|4291.75|4291.75|4291.71|4291.71|0
1632923600000|2021-09-29 13:53:20|4291.85|4291.85|4294.12|4294.12|4294.12|4294.12|4291.85|4291.85|0
1632923610000|2021-09-29 13:53:30|4293.82|4293.82|4293.82|4293.82|4294.12|4294.12|4293.82|4293.82|0
1632923620000|2021-09-29 13:53:40|4293.52|4293.52|4293.12|4293.12|4293.52|4293.52|4293.07|4293.07|0
1632923630000|2021-09-29 13:53:50|4293.06|4293.06|4293.36|4293.36|4293.36|4293.36|4293.06|4293.06|0
1632923640000|2021-09-29 13:54:00|4293.66|4293.66|4292.72|4292.72|4293.66|4293.66|4292.46|4292.46|0
1632923650000|2021-09-29 13:54:10|4292.81|4292.81|4292.95|4292.95|4293.07|4293.07|4292.81|4292.81|0
1632923660000|2021-09-29 13:54:20|4293.85|4293.85|4293.93|4293.93|4294.15|4294.15|4293.84|4293.84|0
1632923670000|2021-09-29 13:54:30|4294.08|4294.08|4294.27|4294.27|4294.27|4294.27|4294.03|4294.03|0
1632923680000|2021-09-29 13:54:40|4294.22|4294.22|4294.28|4294.28|4294.28|4294.28|4294.22|4294.22|0
1632923690000|2021-09-29 13:54:50|4294.22|4294.22|4294.94|4294.94|4294.94|4294.94|4294.22|4294.22|0
1632923700000|2021-09-29 13:55:00|4294.79|4294.79|4294.68|4294.68|4294.79|4294.79|4294.34|4294.34|0
1632923710000|2021-09-29 13:55:10|4294.98|4294.98|4294.57|4294.57|4295.17|4295.17|4294.57|4294.57|0
1632923720000|2021-09-29 13:55:20|4294.53|4294.53|4294.98|4294.98|4295.13|4295.13|4294.53|4294.53|0
1632923730000|2021-09-29 13:55:30|4295.13|4295.13|4295.58|4295.58|4295.58|4295.58|4295.13|4295.13|0
1632923740000|2021-09-29 13:55:40|4295.73|4295.73|4297.18|4297.18|4297.18|4297.18|4295.73|4295.73|0
1632923750000|2021-09-29 13:55:50|4297.05|4297.05|4297.14|4297.14|4297.2|4297.2|4297.05|4297.05|0
1632923760000|2021-09-29 13:56:00|4297.05|4297.05|4297.35|4297.35|4297.35|4297.35|4297.05|4297.05|0
1632923770000|2021-09-29 13:56:10|4297.29|4297.29|4297.54|4297.54|4297.54|4297.54|4297.29|4297.29|0
1632923780000|2021-09-29 13:56:20|4297.46|4297.46|4297.76|4297.76|4297.76|4297.76|4297.46|4297.46|0
1632923790000|2021-09-29 13:56:30|4298.06|4298.06|4298.06|4298.06|4298.06|4298.06|4298.06|4298.06|0
1632923800000|2021-09-29 13:56:40|4297.91|4297.91|4298.06|4298.06|4298.06|4298.06|4297.91|4297.91|0
1632923810000|2021-09-29 13:56:50|4297.97|4297.97|4298.03|4298.03|4298.03|4298.03|4297.88|4297.88|0
1632923820000|2021-09-29 13:57:00|4298.33|4298.33|4298.42|4298.42|4298.42|4298.42|4298.33|4298.33|0
1632923830000|2021-09-29 13:57:10|4299.02|4299.02|4298.97|4298.97|4299.02|4299.02|4298.97|4298.97|0
1632923840000|2021-09-29 13:57:20|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|0
1632923850000|2021-09-29 13:57:30|4298.97|4298.97|4299.12|4299.12|4299.29|4299.29|4298.97|4298.97|0
1632923860000|2021-09-29 13:57:40|4299.42|4299.42|4299.72|4299.72|4299.72|4299.72|4299.42|4299.42|0
1632923870000|2021-09-29 13:57:50|4299.57|4299.57|4299.27|4299.27|4299.57|4299.57|4299.27|4299.27|0
1632923880000|2021-09-29 13:58:00|4299.12|4299.12|4299.27|4299.27|4299.27|4299.27|4299.12|4299.12|0
1632923890000|2021-09-29 13:58:10|4299.33|4299.33|4299.83|4299.83|4299.83|4299.83|4298.92|4298.92|0
1632923900000|2021-09-29 13:58:20|4299.67|4299.67|4301.06|4301.06|4301.06|4301.06|4299.67|4299.67|0
1632923910000|2021-09-29 13:58:30|4301.66|4301.66|4300.33|4300.33|4302.03|4302.03|4300.31|4300.31|0
1632923920000|2021-09-29 13:58:40|4300.36|4300.36|4299.45|4299.45|4300.36|4300.36|4299.45|4299.45|0
1632923930000|2021-09-29 13:58:50|4299.3|4299.3|4299.87|4299.87|4299.87|4299.87|4299.13|4299.13|0
1632923940000|2021-09-29 13:59:00|4300.02|4300.02|4300.31|4300.31|4300.61|4300.61|4300.01|4300.01|0
1632923950000|2021-09-29 13:59:10|4300.46|4300.46|4300.64|4300.64|4300.79|4300.79|4300.17|4300.17|0
1632923960000|2021-09-29 13:59:20|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|0
1632923970000|2021-09-29 13:59:30|4300.79|4300.79|4301.4|4301.4|4301.4|4301.4|4300.79|4300.79|0
1632923980000|2021-09-29 13:59:40|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|0
1632923990000|2021-09-29 13:59:50|4301.24|4301.24|4301.4|4301.4|4301.54|4301.54|4301.19|4301.19|0
1632924000000|2021-09-29 14:00:00|4301.7|4301.7|4301.37|4301.37|4301.85|4301.85|4301.37|4301.37|0
1632924010000|2021-09-29 14:00:10|4301.4|4301.4|4301.51|4301.51|4301.51|4301.51|4301.4|4301.4|0
1632924020000|2021-09-29 14:00:20|4302.11|4302.11|4302.06|4302.06|4302.32|4302.32|4302.02|4302.02|0
1632924030000|2021-09-29 14:00:30|4302.08|4302.08|4302.65|4302.65|4302.65|4302.65|4301.72|4301.72|0
1632924040000|2021-09-29 14:00:40|4302.51|4302.51|4302.65|4302.65|4302.65|4302.65|4302.35|4302.35|0
1632924050000|2021-09-29 14:00:50|4302.8|4302.8|4302.93|4302.93|4302.93|4302.93|4302.33|4302.33|0
1632924060000|2021-09-29 14:01:00|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.64|4302.64|0
1632924070000|2021-09-29 14:01:10|4302.48|4302.48|4302.18|4302.18|4302.48|4302.48|4302.18|4302.18|0
1632924080000|2021-09-29 14:01:20|4301.88|4301.88|4301.47|4301.47|4301.88|4301.88|4300.87|4300.87|0
1632924090000|2021-09-29 14:01:30|4301.5|4301.5|4301.8|4301.8|4302.16|4302.16|4301.5|4301.5|0
1632924100000|2021-09-29 14:01:40|4302.1|4302.1|4302.94|4302.94|4302.94|4302.94|4302.1|4302.1|0
1632924120000|2021-09-29 14:02:00|4303|4303|4303.35|4303.35|4303.53|4303.53|4303|4303|0
1632924130000|2021-09-29 14:02:10|4303.5|4303.5|4303.74|4303.74|4303.95|4303.95|4303.5|4303.5|0
1632924140000|2021-09-29 14:02:20|4303.29|4303.29|4303.29|4303.29|4303.59|4303.59|4302.99|4302.99|0
1632924150000|2021-09-29 14:02:30|4302.88|4302.88|4301.95|4301.95|4302.88|4302.88|4301.95|4301.95|0
1632924160000|2021-09-29 14:02:40|4302.1|4302.1|4302.64|4302.64|4302.64|4302.64|4301.8|4301.8|0
1632924170000|2021-09-29 14:02:50|4302.94|4302.94|4303.03|4303.03|4303.12|4303.12|4302.94|4302.94|0
1632924180000|2021-09-29 14:03:00|4302.94|4302.94|4303.43|4303.43|4303.58|4303.58|4302.79|4302.79|0
1632924190000|2021-09-29 14:03:10|4303.73|4303.73|4302.95|4302.95|4303.73|4303.73|4302.95|4302.95|0
1632924200000|2021-09-29 14:03:20|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|0
1632924220000|2021-09-29 14:03:40|4303.61|4303.61|4303.52|4303.52|4303.61|4303.61|4303.52|4303.52|0
1632924240000|2021-09-29 14:04:00|4303.61|4303.61|4303.61|4303.61|4303.7|4303.7|4303.61|4303.61|0
1632924250000|2021-09-29 14:04:10|4303.75|4303.75|4303.71|4303.71|4304.36|4304.36|4303.71|4303.71|0
1632924260000|2021-09-29 14:04:20|4303.62|4303.62|4303.47|4303.47|4303.62|4303.62|4303.32|4303.32|0
1632924270000|2021-09-29 14:04:30|4303.17|4303.17|4302.25|4302.25|4303.17|4303.17|4302.25|4302.25|0
1632924280000|2021-09-29 14:04:40|4302.1|4302.1|4302.25|4302.25|4302.25|4302.25|4301.8|4301.8|0
1632924290000|2021-09-29 14:04:50|4302.55|4302.55|4302.22|4302.22|4302.91|4302.91|4302.22|4302.22|0
1632924300000|2021-09-29 14:05:00|4302.52|4302.52|4302.67|4302.67|4302.67|4302.67|4302.52|4302.52|0
1632924310000|2021-09-29 14:05:10|4302.76|4302.76|4302.75|4302.75|4303.21|4303.21|4302.75|4302.75|0
1632924320000|2021-09-29 14:05:20|4302.64|4302.64|4302.79|4302.79|4302.79|4302.79|4302.49|4302.49|0
1632924330000|2021-09-29 14:05:30|4302.49|4302.49|4301.48|4301.48|4302.55|4302.55|4301.48|4301.48|0
1632924340000|2021-09-29 14:05:40|4301.46|4301.46|4301.91|4301.91|4302.06|4302.06|4301.46|4301.46|0
1632924350000|2021-09-29 14:05:50|4302.21|4302.21|4302.46|4302.46|4302.51|4302.51|4302.15|4302.15|0
1632924360000|2021-09-29 14:06:00|4301.7|4301.7|4301.86|4301.86|4301.86|4301.86|4301.56|4301.56|0
1632924370000|2021-09-29 14:06:10|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|0
1632924380000|2021-09-29 14:06:20|4302.25|4302.25|4302.39|4302.39|4302.39|4302.39|4302.25|4302.25|0
1632924390000|2021-09-29 14:06:30|4302.42|4302.42|4302.16|4302.16|4302.46|4302.46|4301.71|4301.71|0
1632924400000|2021-09-29 14:06:40|4302.25|4302.25|4302.34|4302.34|4302.34|4302.34|4302.25|4302.25|0
1632924410000|2021-09-29 14:06:50|4302.28|4302.28|4302.4|4302.4|4302.4|4302.4|4302.1|4302.1|0
1632924420000|2021-09-29 14:07:00|4302.55|4302.55|4302.94|4302.94|4302.94|4302.94|4302.55|4302.55|0
1632924430000|2021-09-29 14:07:10|4302.96|4302.96|4302.1|4302.1|4302.96|4302.96|4302.1|4302.1|0
1632924440000|2021-09-29 14:07:20|4302.16|4302.16|4302.69|4302.69|4302.84|4302.84|4302.16|4302.16|0
1632924450000|2021-09-29 14:07:30|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|0
1632924460000|2021-09-29 14:07:40|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.59|4303.59|0
1632924470000|2021-09-29 14:07:50|4303.78|4303.78|4303.84|4303.84|4303.84|4303.84|4303.78|4303.78|0
1632924480000|2021-09-29 14:08:00|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|0
1632924490000|2021-09-29 14:08:10|4304.14|4304.14|4304.09|4304.09|4304.14|4304.14|4304.09|4304.09|0
1632924500000|2021-09-29 14:08:20|4303.98|4303.98|4304.02|4304.02|4304.02|4304.02|4303.98|4303.98|0
1632924510000|2021-09-29 14:08:30|4304.1|4304.1|4304.04|4304.04|4304.1|4304.1|4304.04|4304.04|0
1632924520000|2021-09-29 14:08:40|4304.13|4304.13|4304.58|4304.58|4304.58|4304.58|4304.13|4304.13|0
1632924530000|2021-09-29 14:08:50|4304.72|4304.72|4304.93|4304.93|4305.68|4305.68|4304.72|4304.72|0
1632924540000|2021-09-29 14:09:00|4304.84|4304.84|4304.43|4304.43|4304.84|4304.84|4304.43|4304.43|0
1632924550000|2021-09-29 14:09:10|4303.83|4303.83|4304.54|4304.54|4304.54|4304.54|4303.77|4303.77|0
1632924560000|2021-09-29 14:09:20|4304.84|4304.84|4304.92|4304.92|4305.2|4305.2|4304.84|4304.84|0
1632924570000|2021-09-29 14:09:30|4304.84|4304.84|4304.73|4304.73|4304.84|4304.84|4304.73|4304.73|0
1632924580000|2021-09-29 14:09:40|4305.34|4305.34|4305.33|4305.33|4305.63|4305.63|4305.33|4305.33|0
1632924590000|2021-09-29 14:09:50|4305.63|4305.63|4305.96|4305.96|4305.96|4305.96|4305.63|4305.63|0
1632924600000|2021-09-29 14:10:00|4306.25|4306.25|4306.33|4306.33|4306.44|4306.44|4305.99|4305.99|0
1632924620000|2021-09-29 14:10:20|4306.29|4306.29|4305.69|4305.69|4306.29|4306.29|4305.69|4305.69|0
1632924630000|2021-09-29 14:10:30|4305.54|4305.54|4304.83|4304.83|4305.58|4305.58|4304.83|4304.83|0
1632924640000|2021-09-29 14:10:40|4304.79|4304.79|4304.88|4304.88|4305.05|4305.05|4304.75|4304.75|0
1632924650000|2021-09-29 14:10:50|4304.84|4304.84|4305.44|4305.44|4305.44|4305.44|4304.84|4304.84|0
1632924660000|2021-09-29 14:11:00|4305.53|4305.53|4305.98|4305.98|4305.98|4305.98|4305.53|4305.53|0
1632924670000|2021-09-29 14:11:10|4306.13|4306.13|4306.43|4306.43|4306.43|4306.43|4306.13|4306.13|0
1632924680000|2021-09-29 14:11:20|4306.13|4306.13|4306.51|4306.51|4306.51|4306.51|4306.13|4306.13|0
1632924700000|2021-09-29 14:11:40|4306.81|4306.81|4306.96|4306.96|4306.96|4306.96|4306.81|4306.81|0
1632924710000|2021-09-29 14:11:50|4307.26|4307.26|4307.26|4307.26|4307.41|4307.41|4307.26|4307.26|0
1632924720000|2021-09-29 14:12:00|4307.56|4307.56|4307.71|4307.71|4307.71|4307.71|4307.56|4307.56|0
1632924730000|2021-09-29 14:12:10|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|0
1632924740000|2021-09-29 14:12:20|4307.72|4307.72|4307.42|4307.42|4307.72|4307.72|4307.42|4307.42|0
1632924750000|2021-09-29 14:12:30|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|0
1632924760000|2021-09-29 14:12:40|4307.43|4307.43|4306.09|4306.09|4307.43|4307.43|4306.09|4306.09|0
1632924770000|2021-09-29 14:12:50|4306.39|4306.39|4306.69|4306.69|4306.69|4306.69|4306.39|4306.39|0
1632924780000|2021-09-29 14:13:00|4306.84|4306.84|4306.84|4306.84|4306.84|4306.84|4306.78|4306.78|0
1632924790000|2021-09-29 14:13:10|4306.54|4306.54|4306.44|4306.44|4306.54|4306.54|4306.39|4306.39|0
1632924800000|2021-09-29 14:13:20|4306.59|4306.59|4306.29|4306.29|4306.59|4306.59|4306.29|4306.29|0
1632924810000|2021-09-29 14:13:30|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|0
1632924820000|2021-09-29 14:13:40|4306.43|4306.43|4306.39|4306.39|4306.43|4306.43|4306.39|4306.39|0
1632924830000|2021-09-29 14:13:50|4306.41|4306.41|4307.31|4307.31|4307.31|4307.31|4306.41|4306.41|0
1632924870000|2021-09-29 14:14:30|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|0
1632924880000|2021-09-29 14:14:40|4307.35|4307.35|4307.52|4307.52|4307.52|4307.52|4307.35|4307.35|0
1632924890000|2021-09-29 14:14:50|4307.82|4307.82|4307.84|4307.84|4308.14|4308.14|4307.82|4307.82|0
1632924900000|2021-09-29 14:15:00|4307.88|4307.88|4308.22|4308.22|4308.27|4308.27|4307.88|4307.88|0
1632924910000|2021-09-29 14:15:10|4308.13|4308.13|4308.18|4308.18|4308.18|4308.18|4308.13|4308.13|0
1632924920000|2021-09-29 14:15:20|4309.08|4309.08|4309.39|4309.39|4309.39|4309.39|4309.08|4309.08|0
1632924940000|2021-09-29 14:15:40|4309.08|4309.08|4308.63|4308.63|4309.08|4309.08|4308.63|4308.63|0
1632924950000|2021-09-29 14:15:50|4309.23|4309.23|4309.68|4309.68|4309.68|4309.68|4309.23|4309.23|0
1632924960000|2021-09-29 14:16:00|4309.72|4309.72|4310.18|4310.18|4310.18|4310.18|4309.72|4309.72|0
1632924970000|2021-09-29 14:16:10|4310.33|4310.33|4310.63|4310.63|4310.93|4310.93|4310.33|4310.33|0
1632924980000|2021-09-29 14:16:20|4310.54|4310.54|4310.84|4310.84|4310.84|4310.84|4310.54|4310.54|0
1632924990000|2021-09-29 14:16:30|4310.9|4310.9|4310.99|4310.99|4310.99|4310.99|4310.9|4310.9|0
1632925000000|2021-09-29 14:16:40|4311.05|4311.05|4310.9|4310.9|4311.05|4311.05|4310.9|4310.9|0
1632925010000|2021-09-29 14:16:50|4310.6|4310.6|4310.6|4310.6|4310.69|4310.69|4310.6|4310.6|0
1632925020000|2021-09-29 14:17:00|4310.9|4310.9|4311.33|4311.33|4311.34|4311.34|4310.9|4310.9|0
1632925030000|2021-09-29 14:17:10|4311.03|4311.03|4311.33|4311.33|4311.56|4311.56|4311.03|4311.03|0
1632925040000|2021-09-29 14:17:20|4311.18|4311.18|4310.89|4310.89|4311.18|4311.18|4310.89|4310.89|0
1632925050000|2021-09-29 14:17:30|4310.81|4310.81|4310.78|4310.78|4310.81|4310.81|4310.78|4310.78|0
1632925060000|2021-09-29 14:17:40|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|0
1632925070000|2021-09-29 14:17:50|4310.96|4310.96|4310.36|4310.36|4310.96|4310.96|4310.36|4310.36|0
1632925080000|2021-09-29 14:18:00|4310.4|4310.4|4310.49|4310.49|4310.49|4310.49|4310.4|4310.4|0
1632925090000|2021-09-29 14:18:10|4309.88|4309.88|4309.88|4309.88|4309.88|4309.88|4309.58|4309.58|0
1632925100000|2021-09-29 14:18:20|4309.94|4309.94|4309.58|4309.58|4309.94|4309.94|4309.58|4309.58|0
1632925110000|2021-09-29 14:18:30|4309.88|4309.88|4309.74|4309.74|4309.88|4309.88|4309.74|4309.74|0
1632925120000|2021-09-29 14:18:40|4309.44|4309.44|4309.46|4309.46|4309.46|4309.46|4309.44|4309.44|0
1632925130000|2021-09-29 14:18:50|4309.76|4309.76|4309.76|4309.76|4309.76|4309.76|4309.76|4309.76|0
1632925140000|2021-09-29 14:19:00|4309.46|4309.46|4308.86|4308.86|4309.46|4309.46|4308.86|4308.86|0
1632925150000|2021-09-29 14:19:10|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|0
1632925180000|2021-09-29 14:19:40|4309.18|4309.18|4309.2|4309.2|4309.2|4309.2|4309.18|4309.18|0
1632925200000|2021-09-29 14:20:00|4309.06|4309.06|4309.39|4309.39|4309.39|4309.39|4308.9|4308.9|0
1632925210000|2021-09-29 14:20:10|4309.09|4309.09|4310.52|4310.52|4310.52|4310.52|4309.09|4309.09|0
1632925220000|2021-09-29 14:20:20|4310.43|4310.43|4310.06|4310.06|4310.49|4310.49|4310.06|4310.06|0
1632925230000|2021-09-29 14:20:30|4309.97|4309.97|4310.25|4310.25|4310.25|4310.25|4309.94|4309.94|0
1632925250000|2021-09-29 14:20:50|4310.27|4310.27|4311.17|4311.17|4311.17|4311.17|4310.27|4310.27|0
1632925260000|2021-09-29 14:21:00|4310.96|4310.96|4310.81|4310.81|4310.96|4310.96|4310.81|4310.81|0
1632925270000|2021-09-29 14:21:10|4311.11|4311.11|4311.71|4311.71|4311.71|4311.71|4311.11|4311.11|0
1632925300000|2021-09-29 14:21:40|4312.01|4312.01|4312.05|4312.05|4312.05|4312.05|4312.01|4312.01|0
1632925310000|2021-09-29 14:21:50|4312.28|4312.28|4311.98|4311.98|4312.28|4312.28|4311.98|4311.98|0
1632925320000|2021-09-29 14:22:00|4312.04|4312.04|4311.38|4311.38|4312.04|4312.04|4311.38|4311.38|0
1632925330000|2021-09-29 14:22:10|4311.33|4311.33|4310.58|4310.58|4311.33|4311.33|4310.58|4310.58|0
1632925340000|2021-09-29 14:22:20|4310.73|4310.73|4310.98|4310.98|4310.98|4310.98|4310.68|4310.68|0
1632925350000|2021-09-29 14:22:30|4310.83|4310.83|4310.14|4310.14|4310.83|4310.83|4310.14|4310.14|0
1632925360000|2021-09-29 14:22:40|4310.31|4310.31|4310.91|4310.91|4310.91|4310.91|4310.31|4310.31|0
1632925370000|2021-09-29 14:22:50|4311.02|4311.02|4309.82|4309.82|4311.02|4311.02|4309.82|4309.82|0
1632925380000|2021-09-29 14:23:00|4309.77|4309.77|4309.16|4309.16|4310.07|4310.07|4309.16|4309.16|0
1632925390000|2021-09-29 14:23:10|4309.02|4309.02|4308.84|4308.84|4309.02|4309.02|4308.69|4308.69|0
1632925400000|2021-09-29 14:23:20|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|0
1632925410000|2021-09-29 14:23:30|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|0
1632925420000|2021-09-29 14:23:40|4308.71|4308.71|4308.57|4308.57|4308.71|4308.71|4308.57|4308.57|0
1632925430000|2021-09-29 14:23:50|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|0
1632925440000|2021-09-29 14:24:00|4308.46|4308.46|4308.07|4308.07|4308.52|4308.52|4308.07|4308.07|0
1632925450000|2021-09-29 14:24:10|4308.21|4308.21|4308.5|4308.5|4308.8|4308.8|4308.17|4308.17|0
1632925470000|2021-09-29 14:24:30|4309.4|4309.4|4309.38|4309.38|4309.4|4309.4|4309.1|4309.1|0
1632925480000|2021-09-29 14:24:40|4309.4|4309.4|4309.1|4309.1|4309.4|4309.4|4309.1|4309.1|0
1632925490000|2021-09-29 14:24:50|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|0
1632925500000|2021-09-29 14:25:00|4309.34|4309.34|4309.82|4309.82|4309.82|4309.82|4309.34|4309.34|0
1632925510000|2021-09-29 14:25:10|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|0
1632925520000|2021-09-29 14:25:20|4310.69|4310.69|4310.75|4310.75|4310.75|4310.75|4310.69|4310.69|0
1632925530000|2021-09-29 14:25:30|4310.63|4310.63|4310.43|4310.43|4310.63|4310.63|4310.43|4310.43|0
1632925540000|2021-09-29 14:25:40|4310.39|4310.39|4309.93|4309.93|4310.39|4310.39|4309.93|4309.93|0
1632925550000|2021-09-29 14:25:50|4310.23|4310.23|4310.45|4310.45|4310.84|4310.84|4310.23|4310.23|0
1632925560000|2021-09-29 14:26:00|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|0
1632925570000|2021-09-29 14:26:10|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|0
1632925580000|2021-09-29 14:26:20|4310.59|4310.59|4310.68|4310.68|4310.68|4310.68|4310.57|4310.57|0
1632925590000|2021-09-29 14:26:30|4311.29|4311.29|4311.74|4311.74|4311.74|4311.74|4311.29|4311.29|0
1632925600000|2021-09-29 14:26:40|4311.88|4311.88|4311.88|4311.88|4311.88|4311.88|4311.88|4311.88|0
1632925610000|2021-09-29 14:26:50|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|0
1632925620000|2021-09-29 14:27:00|4311.88|4311.88|4311.91|4311.91|4311.91|4311.91|4311.88|4311.88|0
1632925640000|2021-09-29 14:27:20|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|0
1632925650000|2021-09-29 14:27:30|4311.9|4311.9|4312.2|4312.2|4312.2|4312.2|4311.6|4311.6|0
1632925660000|2021-09-29 14:27:40|4311.9|4311.9|4311.9|4311.9|4312.2|4312.2|4311.75|4311.75|0
1632925670000|2021-09-29 14:27:50|4311.85|4311.85|4312.75|4312.75|4312.75|4312.75|4311.85|4311.85|0
1632925680000|2021-09-29 14:28:00|4312.73|4312.73|4313|4313|4313.03|4313.03|4312.73|4312.73|0
1632925690000|2021-09-29 14:28:10|4313.3|4313.3|4313.67|4313.67|4313.67|4313.67|4313.3|4313.3|0
1632925700000|2021-09-29 14:28:20|4313.97|4313.97|4312.92|4312.92|4313.97|4313.97|4312.77|4312.77|0
1632925710000|2021-09-29 14:28:30|4312.77|4312.77|4312.62|4312.62|4312.77|4312.77|4312.47|4312.47|0
1632925730000|2021-09-29 14:28:50|4312.56|4312.56|4312.62|4312.62|4312.68|4312.68|4312.56|4312.56|0
1632925740000|2021-09-29 14:29:00|4312.32|4312.32|4312.32|4312.32|4312.32|4312.32|4312.02|4312.02|0
1632925760000|2021-09-29 14:29:20|4312.3|4312.3|4311.55|4311.55|4312.3|4312.3|4311.55|4311.55|0
1632925770000|2021-09-29 14:29:30|4311.25|4311.25|4311.46|4311.46|4311.55|4311.55|4311.25|4311.25|0
1632925780000|2021-09-29 14:29:40|4311.4|4311.4|4311.49|4311.49|4311.79|4311.79|4311.29|4311.29|0
1632925790000|2021-09-29 14:29:50|4311.45|4311.45|4311.86|4311.86|4312.01|4312.01|4311.11|4311.11|0
1632925800000|2021-09-29 14:30:00|4311.97|4311.97|4312.95|4312.95|4313.25|4313.25|4311.97|4311.97|0
1632925810000|2021-09-29 14:30:10|4313.1|4313.1|4313|4313|4313.12|4313.12|4312.73|4312.73|0
1632925820000|2021-09-29 14:30:20|4312.91|4312.91|4312.6|4312.6|4312.91|4312.91|4312.6|4312.6|0
1632925830000|2021-09-29 14:30:30|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|0
1632925840000|2021-09-29 14:30:40|4313.36|4313.36|4313.81|4313.81|4313.81|4313.81|4313.36|4313.36|0
1632925850000|2021-09-29 14:30:50|4313.21|4313.21|4312.91|4312.91|4313.21|4313.21|4312.91|4312.91|0
1632925860000|2021-09-29 14:31:00|4312.76|4312.76|4311.55|4311.55|4312.76|4312.76|4311.25|4311.25|0
1632925870000|2021-09-29 14:31:10|4311.7|4311.7|4311.84|4311.84|4312.15|4312.15|4311.7|4311.7|0
1632925880000|2021-09-29 14:31:20|4312.15|4312.15|4312.15|4312.15|4312.45|4312.45|4312.15|4312.15|0
1632925890000|2021-09-29 14:31:30|4312.09|4312.09|4311.19|4311.19|4312.09|4312.09|4310.89|4310.89|0
1632925900000|2021-09-29 14:31:40|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|0
1632925910000|2021-09-29 14:31:50|4311.35|4311.35|4311.05|4311.05|4311.35|4311.35|4311.05|4311.05|0
1632925920000|2021-09-29 14:32:00|4311.35|4311.35|4311.3|4311.3|4311.35|4311.35|4311.3|4311.3|0
1632925930000|2021-09-29 14:32:10|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|0
1632925940000|2021-09-29 14:32:20|4311.62|4311.62|4311.47|4311.47|4311.62|4311.62|4311.32|4311.32|0
1632925950000|2021-09-29 14:32:30|4311.32|4311.32|4311.47|4311.47|4311.47|4311.47|4311.32|4311.32|0
1632925960000|2021-09-29 14:32:40|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|0
1632925980000|2021-09-29 14:33:00|4311.49|4311.49|4310.86|4310.86|4311.49|4311.49|4310.86|4310.86|0
1632925990000|2021-09-29 14:33:10|4310.72|4310.72|4310.41|4310.41|4310.72|4310.72|4310.41|4310.41|0
1632926000000|2021-09-29 14:33:20|4310.39|4310.39|4310.56|4310.56|4311.01|4311.01|4310.07|4310.07|0
1632926010000|2021-09-29 14:33:30|4310.86|4310.86|4310.71|4310.71|4310.86|4310.86|4310.71|4310.71|0
1632926020000|2021-09-29 14:33:40|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|0
1632926040000|2021-09-29 14:34:00|4310.89|4310.89|4310.97|4310.97|4310.97|4310.97|4310.89|4310.89|0
1632926050000|2021-09-29 14:34:10|4310.93|4310.93|4311.06|4311.06|4311.06|4311.06|4310.93|4310.93|0
1632926060000|2021-09-29 14:34:20|4310.91|4310.91|4310.22|4310.22|4310.91|4310.91|4309.77|4309.77|0
1632926070000|2021-09-29 14:34:30|4310.31|4310.31|4310.03|4310.03|4310.31|4310.31|4310.01|4310.01|0
1632926080000|2021-09-29 14:34:40|4309.73|4309.73|4309.77|4309.77|4309.77|4309.77|4309.47|4309.47|0
1632926090000|2021-09-29 14:34:50|4310.07|4310.07|4310.37|4310.37|4310.37|4310.37|4310.07|4310.07|0
1632926100000|2021-09-29 14:35:00|4310.35|4310.35|4310.05|4310.05|4310.35|4310.35|4310.05|4310.05|0
1632926110000|2021-09-29 14:35:10|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|0
1632926120000|2021-09-29 14:35:20|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|0
1632926130000|2021-09-29 14:35:30|4310.42|4310.42|4310.87|4310.87|4310.87|4310.87|4310.42|4310.42|0
1632926150000|2021-09-29 14:35:50|4310.57|4310.57|4310.39|4310.39|4310.57|4310.57|4310.06|4310.06|0
1632926160000|2021-09-29 14:36:00|4310.3|4310.3|4309.89|4309.89|4310.3|4310.3|4309.74|4309.74|0
1632926170000|2021-09-29 14:36:10|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|0
1632926190000|2021-09-29 14:36:30|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|0
1632926200000|2021-09-29 14:36:40|4309.85|4309.85|4309.58|4309.58|4309.85|4309.85|4309.58|4309.58|0
1632926210000|2021-09-29 14:36:50|4309.43|4309.43|4309.49|4309.49|4309.49|4309.49|4309.43|4309.43|0
1632926220000|2021-09-29 14:37:00|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.08|4309.08|0
1632926230000|2021-09-29 14:37:10|4309.68|4309.68|4309.38|4309.38|4309.68|4309.68|4309.38|4309.38|0
1632926240000|2021-09-29 14:37:20|4309.08|4309.08|4309.38|4309.38|4309.38|4309.38|4309.08|4309.08|0
1632926260000|2021-09-29 14:37:40|4309.33|4309.33|4309.09|4309.09|4309.33|4309.33|4309.09|4309.09|0
1632926270000|2021-09-29 14:37:50|4309.03|4309.03|4308.89|4308.89|4309.03|4309.03|4308.87|4308.87|0
1632926280000|2021-09-29 14:38:00|4307.84|4307.84|4307.69|4307.69|4307.84|4307.84|4307.69|4307.69|0
1632926290000|2021-09-29 14:38:10|4307.58|4307.58|4308.52|4308.52|4308.52|4308.52|4307.58|4307.58|0
1632926300000|2021-09-29 14:38:20|4308.41|4308.41|4308.47|4308.47|4308.47|4308.47|4308.41|4308.41|0
1632926310000|2021-09-29 14:38:30|4308.32|4308.32|4308.61|4308.61|4308.76|4308.76|4308.32|4308.32|0
1632926320000|2021-09-29 14:38:40|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|0
1632926330000|2021-09-29 14:38:50|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|0
1632926340000|2021-09-29 14:39:00|4308.26|4308.26|4308.26|4308.26|4308.87|4308.87|4307.84|4307.84|0
1632926350000|2021-09-29 14:39:10|4308.21|4308.21|4308.16|4308.16|4308.46|4308.46|4308.16|4308.16|0
1632926360000|2021-09-29 14:39:20|4308.46|4308.46|4308.91|4308.91|4308.91|4308.91|4308.46|4308.46|0
1632926380000|2021-09-29 14:39:40|4309.21|4309.21|4308.91|4308.91|4309.21|4309.21|4308.91|4308.91|0
1632926390000|2021-09-29 14:39:50|4309.21|4309.21|4309.51|4309.51|4309.51|4309.51|4309.21|4309.21|0
1632926400000|2021-09-29 14:40:00|4309.54|4309.54|4309.93|4309.93|4310.23|4310.23|4309.54|4309.54|0
1632926410000|2021-09-29 14:40:10|4310.53|4310.53|4310.42|4310.42|4310.53|4310.53|4310.42|4310.42|0
1632926420000|2021-09-29 14:40:20|4310.12|4310.12|4310.27|4310.27|4310.27|4310.27|4310.12|4310.12|0
1632926430000|2021-09-29 14:40:30|4310.31|4310.31|4310.4|4310.4|4310.7|4310.7|4310.31|4310.31|0
1632926440000|2021-09-29 14:40:40|4310.36|4310.36|4310.31|4310.31|4310.41|4310.41|4310.31|4310.31|0
1632926450000|2021-09-29 14:40:50|4310.01|4310.01|4310.36|4310.36|4310.36|4310.36|4310.01|4310.01|0
1632926460000|2021-09-29 14:41:00|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|0
1632926480000|2021-09-29 14:41:20|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|0
1632926490000|2021-09-29 14:41:30|4310.16|4310.16|4309.91|4309.91|4310.22|4310.22|4309.91|4309.91|0
1632926500000|2021-09-29 14:41:40|4309.81|4309.81|4310.11|4310.11|4310.11|4310.11|4309.81|4309.81|0
1632926510000|2021-09-29 14:41:50|4310.72|4310.72|4310.41|4310.41|4310.72|4310.72|4310.41|4310.41|0
1632926520000|2021-09-29 14:42:00|4310.72|4310.72|4310.41|4310.41|4310.72|4310.72|4310.36|4310.36|0
1632926530000|2021-09-29 14:42:10|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|0
1632926540000|2021-09-29 14:42:20|4310.68|4310.68|4310.37|4310.37|4310.68|4310.68|4310.37|4310.37|0
1632926550000|2021-09-29 14:42:30|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|0
1632926560000|2021-09-29 14:42:40|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|0
1632926570000|2021-09-29 14:42:50|4309.84|4309.84|4309.8|4309.8|4309.84|4309.84|4309.8|4309.8|0
1632926580000|2021-09-29 14:43:00|4309.89|4309.89|4309.2|4309.2|4309.89|4309.89|4309.2|4309.2|0
1632926590000|2021-09-29 14:43:10|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|0
1632926600000|2021-09-29 14:43:20|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|0
1632926610000|2021-09-29 14:43:30|4309.52|4309.52|4308.92|4308.92|4309.52|4309.52|4308.92|4308.92|0
1632926620000|2021-09-29 14:43:40|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|0
1632926630000|2021-09-29 14:43:50|4308.56|4308.56|4308.86|4308.86|4308.86|4308.86|4308.56|4308.56|0
1632926650000|2021-09-29 14:44:10|4308.56|4308.56|4308.29|4308.29|4308.56|4308.56|4308.29|4308.29|0
1632926660000|2021-09-29 14:44:20|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|0
1632926670000|2021-09-29 14:44:30|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|0
1632926680000|2021-09-29 14:44:40|4307.96|4307.96|4307.83|4307.83|4307.96|4307.96|4307.83|4307.83|0
1632926690000|2021-09-29 14:44:50|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|0
1632926710000|2021-09-29 14:45:10|4307.47|4307.47|4307.24|4307.24|4307.47|4307.47|4307.24|4307.24|0
1632926720000|2021-09-29 14:45:20|4306.93|4306.93|4307.24|4307.24|4307.24|4307.24|4306.93|4306.93|0
1632926740000|2021-09-29 14:45:40|4307.18|4307.18|4307.13|4307.13|4307.18|4307.18|4307.13|4307.13|0
1632926750000|2021-09-29 14:45:50|4307.18|4307.18|4307.24|4307.24|4307.24|4307.24|4307.18|4307.18|0
1632926760000|2021-09-29 14:46:00|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|0
1632926770000|2021-09-29 14:46:10|4307.36|4307.36|4308.19|4308.19|4308.19|4308.19|4307.36|4307.36|0
1632926780000|2021-09-29 14:46:20|4308.28|4308.28|4308.58|4308.58|4308.58|4308.58|4307.98|4307.98|0
1632926790000|2021-09-29 14:46:30|4308.88|4308.88|4308.88|4308.88|4309.18|4309.18|4308.88|4308.88|0
1632926800000|2021-09-29 14:46:40|4309.18|4309.18|4309.39|4309.39|4309.39|4309.39|4309.09|4309.09|0
1632926810000|2021-09-29 14:46:50|4309.69|4309.69|4309.99|4309.99|4309.99|4309.99|4309.69|4309.69|0
1632926820000|2021-09-29 14:47:00|4309.69|4309.69|4310.17|4310.17|4310.17|4310.17|4309.69|4309.69|0
1632926840000|2021-09-29 14:47:20|4310.32|4310.32|4310.43|4310.43|4310.43|4310.43|4310.32|4310.32|0
1632926850000|2021-09-29 14:47:30|4310.59|4310.59|4310.59|4310.59|4310.89|4310.89|4310.59|4310.59|0
1632926860000|2021-09-29 14:47:40|4310.54|4310.54|4311.59|4311.59|4311.59|4311.59|4310.54|4310.54|0
1632926870000|2021-09-29 14:47:50|4311.5|4311.5|4312.14|4312.14|4312.29|4312.29|4311.5|4311.5|0
1632926880000|2021-09-29 14:48:00|4311.84|4311.84|4311.99|4311.99|4311.99|4311.99|4311.84|4311.84|0
1632926890000|2021-09-29 14:48:10|4312.05|4312.05|4311.99|4311.99|4312.05|4312.05|4311.99|4311.99|0
1632926900000|2021-09-29 14:48:20|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|0
1632926910000|2021-09-29 14:48:30|4312.44|4312.44|4312.64|4312.64|4312.64|4312.64|4312.44|4312.44|0
1632926920000|2021-09-29 14:48:40|4312.34|4312.34|4312|4312|4312.34|4312.34|4312|4312|0
1632926930000|2021-09-29 14:48:50|4311.91|4311.91|4312.22|4312.22|4312.22|4312.22|4311.91|4311.91|0
1632926940000|2021-09-29 14:49:00|4312.57|4312.57|4313.14|4313.14|4313.14|4313.14|4312.57|4312.57|0
1632926950000|2021-09-29 14:49:10|4313.18|4313.18|4313.35|4313.35|4313.35|4313.35|4313.18|4313.18|0
1632926960000|2021-09-29 14:49:20|4313.4|4313.4|4313.7|4313.7|4313.7|4313.7|4313.4|4313.4|0
1632926980000|2021-09-29 14:49:40|4314|4314|4314.09|4314.09|4314.09|4314.09|4314|4314|0
1632926990000|2021-09-29 14:49:50|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|0
1632927000000|2021-09-29 14:50:00|4314.41|4314.41|4313.96|4313.96|4314.41|4314.41|4313.96|4313.96|0
1632927010000|2021-09-29 14:50:10|4313.66|4313.66|4313.3|4313.3|4313.66|4313.66|4313.3|4313.3|0
1632927020000|2021-09-29 14:50:20|4313.25|4313.25|4313.21|4313.21|4313.25|4313.25|4313.21|4313.21|0
1632927030000|2021-09-29 14:50:30|4313.19|4313.19|4313.4|4313.4|4313.4|4313.4|4313.04|4313.04|0
1632927040000|2021-09-29 14:50:40|4313.31|4313.31|4313.85|4313.85|4313.85|4313.85|4313.31|4313.31|0
1632927060000|2021-09-29 14:51:00|4313.55|4313.55|4313.55|4313.55|4313.66|4313.66|4313.55|4313.55|0
1632927070000|2021-09-29 14:51:10|4313.24|4313.24|4313.72|4313.72|4313.72|4313.72|4313.24|4313.24|0
1632927080000|2021-09-29 14:51:20|4313.7|4313.7|4313.43|4313.43|4313.7|4313.7|4313.39|4313.39|0
1632927100000|2021-09-29 14:51:40|4313.29|4313.29|4313.2|4313.2|4313.29|4313.29|4313.2|4313.2|0
1632927120000|2021-09-29 14:52:00|4313.14|4313.14|4313.33|4313.33|4313.33|4313.33|4313.03|4313.03|0
1632927130000|2021-09-29 14:52:10|4313.39|4313.39|4313.99|4313.99|4313.99|4313.99|4313.39|4313.39|0
1632927140000|2021-09-29 14:52:20|4313.39|4313.39|4313.31|4313.31|4313.39|4313.39|4313.07|4313.07|0
1632927160000|2021-09-29 14:52:40|4312.71|4312.71|4313.01|4313.01|4313.01|4313.01|4312.71|4312.71|0
1632927170000|2021-09-29 14:52:50|4312.86|4312.86|4312.56|4312.56|4312.86|4312.86|4312.56|4312.56|0
1632927180000|2021-09-29 14:53:00|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|0
1632927190000|2021-09-29 14:53:10|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4311.92|4311.92|0
1632927200000|2021-09-29 14:53:20|4312.52|4312.52|4312.67|4312.67|4312.67|4312.67|4312.52|4312.52|0
1632927210000|2021-09-29 14:53:30|4312.71|4312.71|4313.01|4313.01|4313.01|4313.01|4312.71|4312.71|0
1632927220000|2021-09-29 14:53:40|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|0
1632927230000|2021-09-29 14:53:50|4313.01|4313.01|4313.31|4313.31|4313.31|4313.31|4313.01|4313.01|0
1632927250000|2021-09-29 14:54:10|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|0
1632927260000|2021-09-29 14:54:20|4313.4|4313.4|4313.15|4313.15|4313.4|4313.4|4313.1|4313.1|0
1632927270000|2021-09-29 14:54:30|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|0
1632927280000|2021-09-29 14:54:40|4313.51|4313.51|4314.4|4314.4|4314.4|4314.4|4313.51|4313.51|0
1632927290000|2021-09-29 14:54:50|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|0
1632927300000|2021-09-29 14:55:00|4315.1|4315.1|4315.17|4315.17|4315.17|4315.17|4314.95|4314.95|0
1632927310000|2021-09-29 14:55:10|4315.47|4315.47|4315.2|4315.2|4315.47|4315.47|4315.2|4315.2|0
1632927320000|2021-09-29 14:55:20|4315.5|4315.5|4315.74|4315.74|4315.8|4315.8|4315.5|4315.5|0
1632927330000|2021-09-29 14:55:30|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|0
1632927340000|2021-09-29 14:55:40|4315.96|4315.96|4316.56|4316.56|4316.56|4316.56|4315.96|4315.96|0
1632927350000|2021-09-29 14:55:50|4316.26|4316.26|4316.26|4316.26|4316.26|4316.26|4316.26|4316.26|0
1632927360000|2021-09-29 14:56:00|4316.11|4316.11|4315.66|4315.66|4316.11|4316.11|4315.66|4315.66|0
1632927370000|2021-09-29 14:56:10|4315.96|4315.96|4316.08|4316.08|4316.08|4316.08|4315.96|4315.96|0
1632927380000|2021-09-29 14:56:20|4316.04|4316.04|4315.31|4315.31|4316.04|4316.04|4315.31|4315.31|0
1632927390000|2021-09-29 14:56:30|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|0
1632927400000|2021-09-29 14:56:40|4315.13|4315.13|4315.13|4315.13|4315.22|4315.22|4315.13|4315.13|0
1632927410000|2021-09-29 14:56:50|4315.11|4315.11|4315.11|4315.11|4315.2|4315.2|4315.11|4315.11|0
1632927420000|2021-09-29 14:57:00|4315.41|4315.41|4316.27|4316.27|4316.27|4316.27|4315.41|4315.41|0
1632927430000|2021-09-29 14:57:10|4316.19|4316.19|4316.42|4316.42|4316.42|4316.42|4316.19|4316.19|0
1632927440000|2021-09-29 14:57:20|4316.48|4316.48|4316.89|4316.89|4316.99|4316.99|4316.39|4316.39|0
1632927450000|2021-09-29 14:57:30|4316.8|4316.8|4316.71|4316.71|4316.8|4316.8|4316.63|4316.63|0
1632927460000|2021-09-29 14:57:40|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|0
1632927470000|2021-09-29 14:57:50|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|0
1632927480000|2021-09-29 14:58:00|4317.41|4317.41|4317.36|4317.36|4317.41|4317.41|4317.36|4317.36|0
1632927490000|2021-09-29 14:58:10|4317.27|4317.27|4316.88|4316.88|4317.27|4317.27|4316.88|4316.88|0
1632927500000|2021-09-29 14:58:20|4316.97|4316.97|4317.39|4317.39|4317.39|4317.39|4316.79|4316.79|0
1632927510000|2021-09-29 14:58:30|4317.7|4317.7|4317.27|4317.27|4317.7|4317.7|4317.25|4317.25|0
1632927520000|2021-09-29 14:58:40|4317.57|4317.57|4318.1|4318.1|4318.19|4318.19|4317.57|4317.57|0
1632927530000|2021-09-29 14:58:50|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|0
1632927540000|2021-09-29 14:59:00|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|0
1632927550000|2021-09-29 14:59:10|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|0
1632927560000|2021-09-29 14:59:20|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|0
1632927570000|2021-09-29 14:59:30|4317.86|4317.86|4317.86|4317.86|4318.16|4318.16|4317.86|4317.86|0
1632927580000|2021-09-29 14:59:40|4317.71|4317.71|4317.66|4317.66|4317.86|4317.86|4317.41|4317.41|0
1632927590000|2021-09-29 14:59:50|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|0
1632927600000|2021-09-29 15:00:00|4317.98|4317.98|4318.88|4318.88|4318.97|4318.97|4317.98|4317.98|0
1632927610000|2021-09-29 15:00:10|4318.93|4318.93|4318.62|4318.62|4318.93|4318.93|4318.54|4318.54|0
1632927620000|2021-09-29 15:00:20|4318.68|4318.68|4318.59|4318.59|4318.74|4318.74|4318.59|4318.59|0
1632927640000|2021-09-29 15:00:40|4318.5|4318.5|4318.59|4318.59|4318.59|4318.59|4318.5|4318.5|0
1632927660000|2021-09-29 15:01:00|4318.68|4318.68|4318.77|4318.77|4318.77|4318.77|4318.68|4318.68|0
1632927670000|2021-09-29 15:01:10|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|0
1632927680000|2021-09-29 15:01:20|4319.07|4319.07|4319.37|4319.37|4319.37|4319.37|4319.07|4319.07|0
1632927690000|2021-09-29 15:01:30|4319.31|4319.31|4319.07|4319.07|4319.37|4319.37|4319.07|4319.07|0
1632927700000|2021-09-29 15:01:40|4319.16|4319.16|4319.76|4319.76|4319.76|4319.76|4319.16|4319.16|0
1632927720000|2021-09-29 15:02:00|4319.79|4319.79|4319.82|4319.82|4319.82|4319.82|4319.52|4319.52|0
1632927730000|2021-09-29 15:02:10|4320.26|4320.26|4319.59|4319.59|4320.26|4320.26|4319.59|4319.59|0
1632927740000|2021-09-29 15:02:20|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|0
1632927750000|2021-09-29 15:02:30|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|0
1632927760000|2021-09-29 15:02:40|4318.95|4318.95|4319.25|4319.25|4319.25|4319.25|4318.95|4318.95|0
1632927770000|2021-09-29 15:02:50|4319.33|4319.33|4319.29|4319.29|4319.33|4319.33|4319.29|4319.29|0
1632927780000|2021-09-29 15:03:00|4319.33|4319.33|4319.72|4319.72|4319.72|4319.72|4319.29|4319.29|0
1632927790000|2021-09-29 15:03:10|4319.63|4319.63|4319.33|4319.33|4319.63|4319.63|4319.33|4319.33|0
1632927800000|2021-09-29 15:03:20|4319.63|4319.63|4319.22|4319.22|4319.87|4319.87|4319.22|4319.22|0
1632927820000|2021-09-29 15:03:40|4319.31|4319.31|4319.09|4319.09|4319.4|4319.4|4319.09|4319.09|0
1632927830000|2021-09-29 15:03:50|4318.49|4318.49|4319.71|4319.71|4319.71|4319.71|4318.49|4318.49|0
1632927840000|2021-09-29 15:04:00|4320.11|4320.11|4319.52|4319.52|4320.15|4320.15|4319.5|4319.5|0
1632927850000|2021-09-29 15:04:10|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|0
1632927860000|2021-09-29 15:04:20|4319.52|4319.52|4319.43|4319.43|4319.52|4319.52|4319.43|4319.43|0
1632927870000|2021-09-29 15:04:30|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|0
1632927890000|2021-09-29 15:04:50|4320.33|4320.33|4320.63|4320.63|4320.63|4320.63|4320.33|4320.33|0
1632927900000|2021-09-29 15:05:00|4320.48|4320.48|4320.36|4320.36|4320.66|4320.66|4320.36|4320.36|0
1632927910000|2021-09-29 15:05:10|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|0
1632927920000|2021-09-29 15:05:20|4320.75|4320.75|4321.23|4321.23|4321.23|4321.23|4320.75|4320.75|0
1632927930000|2021-09-29 15:05:30|4321.32|4321.32|4322.01|4322.01|4322.49|4322.49|4321.32|4321.32|0
1632927940000|2021-09-29 15:05:40|4321.97|4321.97|4321.58|4321.58|4321.97|4321.97|4321.58|4321.58|0
1632927950000|2021-09-29 15:05:50|4321.28|4321.28|4321.33|4321.33|4321.37|4321.37|4321.28|4321.28|0
1632927960000|2021-09-29 15:06:00|4321.24|4321.24|4320.72|4320.72|4321.24|4321.24|4320.63|4320.63|0
1632927970000|2021-09-29 15:06:10|4320.67|4320.67|4320.92|4320.92|4320.97|4320.97|4320.67|4320.67|0
1632927980000|2021-09-29 15:06:20|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|0
1632928000000|2021-09-29 15:06:40|4320.76|4320.76|4320.81|4320.81|4320.81|4320.81|4320.76|4320.76|0
1632928010000|2021-09-29 15:06:50|4320.9|4320.9|4321.17|4321.17|4321.17|4321.17|4320.72|4320.72|0
1632928020000|2021-09-29 15:07:00|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|4320.93|4320.93|0
1632928030000|2021-09-29 15:07:10|4321.28|4321.28|4321.29|4321.29|4321.59|4321.59|4321.14|4321.14|0
1632928040000|2021-09-29 15:07:20|4321.34|4321.34|4320.95|4320.95|4321.34|4321.34|4320.95|4320.95|0
1632928050000|2021-09-29 15:07:30|4320.65|4320.65|4320.65|4320.65|4320.65|4320.65|4320.65|4320.65|0
1632928060000|2021-09-29 15:07:40|4320.46|4320.46|4320.12|4320.12|4320.46|4320.46|4320.12|4320.12|0
1632928070000|2021-09-29 15:07:50|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|0
1632928080000|2021-09-29 15:08:00|4320.19|4320.19|4319.85|4319.85|4320.19|4320.19|4319.85|4319.85|0
1632928090000|2021-09-29 15:08:10|4320.45|4320.45|4319.85|4319.85|4320.45|4320.45|4319.85|4319.85|0
1632928100000|2021-09-29 15:08:20|4320.15|4320.15|4320.09|4320.09|4320.15|4320.15|4320.09|4320.09|0
1632928110000|2021-09-29 15:08:30|4319.79|4319.79|4319.7|4319.7|4319.79|4319.79|4319.7|4319.7|0
1632928120000|2021-09-29 15:08:40|4319.4|4319.4|4319.7|4319.7|4319.7|4319.7|4319.4|4319.4|0
1632928130000|2021-09-29 15:08:50|4320|4320|4319.85|4319.85|4320|4320|4319.65|4319.65|0
1632928140000|2021-09-29 15:09:00|4319.7|4319.7|4319.21|4319.21|4319.7|4319.7|4319.21|4319.21|0
1632928150000|2021-09-29 15:09:10|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|0
1632928170000|2021-09-29 15:09:30|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|0
1632928180000|2021-09-29 15:09:40|4319.26|4319.26|4319.41|4319.41|4319.41|4319.41|4319.26|4319.26|0
1632928190000|2021-09-29 15:09:50|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|0
1632928200000|2021-09-29 15:10:00|4319.46|4319.46|4319.71|4319.71|4319.76|4319.76|4319.41|4319.41|0
1632928210000|2021-09-29 15:10:10|4319.41|4319.41|4320.01|4320.01|4320.01|4320.01|4319.41|4319.41|0
1632928220000|2021-09-29 15:10:20|4320.03|4320.03|4319.89|4319.89|4320.22|4320.22|4319.89|4319.89|0
1632928230000|2021-09-29 15:10:30|4319.84|4319.84|4319.93|4319.93|4320.08|4320.08|4319.78|4319.78|0
1632928240000|2021-09-29 15:10:40|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|0
1632928250000|2021-09-29 15:10:50|4320.26|4320.26|4320.35|4320.35|4320.35|4320.35|4320.26|4320.26|0
1632928260000|2021-09-29 15:11:00|4320.44|4320.44|4320.53|4320.53|4320.53|4320.53|4320.44|4320.44|0
1632928270000|2021-09-29 15:11:10|4320.58|4320.58|4320.67|4320.67|4320.67|4320.67|4320.58|4320.58|0
1632928280000|2021-09-29 15:11:20|4320.62|4320.62|4320.71|4320.71|4320.71|4320.71|4320.62|4320.62|0
1632928300000|2021-09-29 15:11:40|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|0
1632928310000|2021-09-29 15:11:50|4321.31|4321.31|4320.93|4320.93|4321.31|4321.31|4320.93|4320.93|0
1632928320000|2021-09-29 15:12:00|4320.84|4320.84|4319.92|4319.92|4320.84|4320.84|4319.92|4319.92|0
1632928330000|2021-09-29 15:12:10|4319.77|4319.77|4319.51|4319.51|4319.81|4319.81|4319.51|4319.51|0
1632928340000|2021-09-29 15:12:20|4319.36|4319.36|4319.43|4319.43|4319.76|4319.76|4319.06|4319.06|0
1632928350000|2021-09-29 15:12:30|4319.73|4319.73|4319.73|4319.73|4319.77|4319.77|4319.73|4319.73|0
1632928360000|2021-09-29 15:12:40|4319.79|4319.79|4320.15|4320.15|4320.15|4320.15|4319.79|4319.79|0
1632928380000|2021-09-29 15:13:00|4320.32|4320.32|4320.32|4320.32|4320.32|4320.32|4320.32|4320.32|0
1632928400000|2021-09-29 15:13:20|4320.23|4320.23|4319.3|4319.3|4320.23|4320.23|4319.3|4319.3|0
1632928410000|2021-09-29 15:13:30|4319.07|4319.07|4318.74|4318.74|4319.07|4319.07|4318.74|4318.74|0
1632928420000|2021-09-29 15:13:40|4318.79|4318.79|4318.34|4318.34|4318.79|4318.79|4318.34|4318.34|0
1632928430000|2021-09-29 15:13:50|4318.4|4318.4|4318.1|4318.1|4318.4|4318.4|4318.1|4318.1|0
1632928440000|2021-09-29 15:14:00|4317.95|4317.95|4317.87|4317.87|4318.04|4318.04|4317.87|4317.87|0
1632928450000|2021-09-29 15:14:10|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|0
1632928470000|2021-09-29 15:14:30|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|0
1632928480000|2021-09-29 15:14:40|4317.27|4317.27|4317.27|4317.27|4317.32|4317.32|4317.27|4317.27|0
1632928490000|2021-09-29 15:14:50|4317.36|4317.36|4317.46|4317.46|4317.46|4317.46|4317.16|4317.16|0
1632928500000|2021-09-29 15:15:00|4317.16|4317.16|4317.3|4317.3|4317.3|4317.3|4317.16|4317.16|0
1632928510000|2021-09-29 15:15:10|4317.26|4317.26|4316.73|4316.73|4317.26|4317.26|4316.73|4316.73|0
1632928520000|2021-09-29 15:15:20|4316.78|4316.78|4317.08|4317.08|4317.08|4317.08|4316.78|4316.78|0
1632928530000|2021-09-29 15:15:30|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|0
1632928540000|2021-09-29 15:15:40|4316.89|4316.89|4317.09|4317.09|4317.09|4317.09|4316.7|4316.7|0
1632928550000|2021-09-29 15:15:50|4317.14|4317.14|4317|4317|4317.14|4317.14|4317|4317|0
1632928560000|2021-09-29 15:16:00|4317.6|4317.6|4317.6|4317.6|4317.64|4317.64|4317.6|4317.6|0
1632928580000|2021-09-29 15:16:20|4318.04|4318.04|4318.02|4318.02|4318.04|4318.04|4318.02|4318.02|0
1632928590000|2021-09-29 15:16:30|4317.89|4317.89|4317.74|4317.74|4317.89|4317.89|4317.74|4317.74|0
1632928600000|2021-09-29 15:16:40|4317.69|4317.69|4318|4318|4318|4318|4317.69|4317.69|0
1632928610000|2021-09-29 15:16:50|4317.69|4317.69|4317.55|4317.55|4317.69|4317.69|4317.55|4317.55|0
1632928620000|2021-09-29 15:17:00|4317.25|4317.25|4317.2|4317.2|4317.25|4317.25|4317.2|4317.2|0
1632928630000|2021-09-29 15:17:10|4317.5|4317.5|4316.84|4316.84|4317.5|4317.5|4316.84|4316.84|0
1632928640000|2021-09-29 15:17:20|4317.14|4317.14|4317.06|4317.06|4317.45|4317.45|4317.06|4317.06|0
1632928650000|2021-09-29 15:17:30|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|0
1632928660000|2021-09-29 15:17:40|4317.05|4317.05|4317.33|4317.33|4317.35|4317.35|4316.75|4316.75|0
1632928670000|2021-09-29 15:17:50|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|0
1632928690000|2021-09-29 15:18:10|4317|4317|4317.3|4317.3|4317.3|4317.3|4317|4317|0
1632928710000|2021-09-29 15:18:30|4317|4317|4317.3|4317.3|4317.6|4317.6|4317|4317|0
1632928720000|2021-09-29 15:18:40|4317.25|4317.25|4317.25|4317.25|4317.25|4317.25|4317.25|4317.25|0
1632928730000|2021-09-29 15:18:50|4317.55|4317.55|4317.85|4317.85|4317.85|4317.85|4317.55|4317.55|0
1632928740000|2021-09-29 15:19:00|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|0
1632928750000|2021-09-29 15:19:10|4317.72|4317.72|4318.02|4318.02|4318.02|4318.02|4317.72|4317.72|0
1632928760000|2021-09-29 15:19:20|4318.08|4318.08|4318.39|4318.39|4318.39|4318.39|4318.08|4318.08|0
1632928770000|2021-09-29 15:19:30|4318.09|4318.09|4317.94|4317.94|4318.09|4318.09|4317.94|4317.94|0
1632928780000|2021-09-29 15:19:40|4317.64|4317.64|4317.94|4317.94|4317.94|4317.94|4317.64|4317.64|0
1632928790000|2021-09-29 15:19:50|4318.55|4318.55|4318.59|4318.59|4318.59|4318.59|4318.25|4318.25|0
1632928800000|2021-09-29 15:20:00|4318.9|4318.9|4318.86|4318.86|4318.9|4318.9|4318.86|4318.86|0
1632928810000|2021-09-29 15:20:10|4318.8|4318.8|4318.8|4318.8|4319.1|4319.1|4318.8|4318.8|0
1632928820000|2021-09-29 15:20:20|4318.5|4318.5|4319.1|4319.1|4319.1|4319.1|4318.5|4318.5|0
1632928830000|2021-09-29 15:20:30|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|0
1632928840000|2021-09-29 15:20:40|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|0
1632928850000|2021-09-29 15:20:50|4318.82|4318.82|4319.12|4319.12|4319.12|4319.12|4318.82|4318.82|0
1632928860000|2021-09-29 15:21:00|4318.82|4318.82|4319.12|4319.12|4319.12|4319.12|4318.82|4318.82|0
1632928870000|2021-09-29 15:21:10|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|0
1632928880000|2021-09-29 15:21:20|4319.72|4319.72|4319.26|4319.26|4319.87|4319.87|4319.26|4319.26|0
1632928890000|2021-09-29 15:21:30|4319.12|4319.12|4319.06|4319.06|4319.12|4319.12|4319.06|4319.06|0
1632928900000|2021-09-29 15:21:40|4318.76|4318.76|4318.71|4318.71|4318.76|4318.76|4318.71|4318.71|0
1632928910000|2021-09-29 15:21:50|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|0
1632928920000|2021-09-29 15:22:00|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|0
1632928930000|2021-09-29 15:22:10|4318.44|4318.44|4318.44|4318.44|4319.05|4319.05|4318.44|4318.44|0
1632928940000|2021-09-29 15:22:20|4318.14|4318.14|4317.96|4317.96|4318.26|4318.26|4317.96|4317.96|0
1632928960000|2021-09-29 15:22:40|4317.9|4317.9|4317.79|4317.79|4317.9|4317.9|4317.79|4317.79|0
1632928970000|2021-09-29 15:22:50|4317.64|4317.64|4318.39|4318.39|4318.39|4318.39|4317.64|4317.64|0
1632928980000|2021-09-29 15:23:00|4318.69|4318.69|4318.84|4318.84|4318.84|4318.84|4318.69|4318.69|0
1632928990000|2021-09-29 15:23:10|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|0
1632929000000|2021-09-29 15:23:20|4318.75|4318.75|4318.2|4318.2|4318.8|4318.8|4318.2|4318.2|0
1632929020000|2021-09-29 15:23:40|4318.5|4318.5|4318.8|4318.8|4318.8|4318.8|4318.5|4318.5|0
1632929030000|2021-09-29 15:23:50|4318.95|4318.95|4319.1|4319.1|4319.1|4319.1|4318.95|4318.95|0
1632929040000|2021-09-29 15:24:00|4319.4|4319.4|4319.1|4319.1|4319.4|4319.4|4319.1|4319.1|0
1632929050000|2021-09-29 15:24:10|4319.4|4319.4|4319.4|4319.4|4319.7|4319.7|4319.4|4319.4|0
1632929060000|2021-09-29 15:24:20|4319.1|4319.1|4319.4|4319.4|4319.4|4319.4|4319.1|4319.1|0
1632929090000|2021-09-29 15:24:50|4319.1|4319.1|4319.4|4319.4|4319.7|4319.7|4319.1|4319.1|0
1632929100000|2021-09-29 15:25:00|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|0
1632929110000|2021-09-29 15:25:10|4319.29|4319.29|4319.65|4319.65|4319.65|4319.65|4319.29|4319.29|0
1632929120000|2021-09-29 15:25:20|4319.95|4319.95|4320.4|4320.4|4320.4|4320.4|4319.95|4319.95|0
1632929130000|2021-09-29 15:25:30|4320.09|4320.09|4320.12|4320.12|4320.12|4320.12|4320.09|4320.09|0
1632929140000|2021-09-29 15:25:40|4319.94|4319.94|4319.74|4319.74|4319.94|4319.94|4319.74|4319.74|0
1632929160000|2021-09-29 15:26:00|4319.44|4319.44|4318.89|4318.89|4319.44|4319.44|4318.8|4318.8|0
1632929170000|2021-09-29 15:26:10|4318.59|4318.59|4318.8|4318.8|4318.8|4318.8|4318.2|4318.2|0
1632929180000|2021-09-29 15:26:20|4319.1|4319.1|4319.08|4319.08|4319.1|4319.1|4319.08|4319.08|0
1632929190000|2021-09-29 15:26:30|4319.14|4319.14|4318.85|4318.85|4319.38|4319.38|4318.74|4318.74|0
1632929210000|2021-09-29 15:26:50|4318.25|4318.25|4317.86|4317.86|4318.25|4318.25|4317.86|4317.86|0
1632929220000|2021-09-29 15:27:00|4318.16|4318.16|4317.74|4317.74|4318.19|4318.19|4317.44|4317.44|0
1632929230000|2021-09-29 15:27:10|4317.59|4317.59|4316.9|4316.9|4317.59|4317.59|4316.9|4316.9|0
1632929240000|2021-09-29 15:27:20|4317.2|4317.2|4316.49|4316.49|4317.2|4317.2|4316.49|4316.49|0
1632929250000|2021-09-29 15:27:30|4316.34|4316.34|4315.29|4315.29|4316.34|4316.34|4315.29|4315.29|0
1632929260000|2021-09-29 15:27:40|4315.34|4315.34|4315.64|4315.64|4315.64|4315.64|4315.34|4315.34|0
1632929270000|2021-09-29 15:27:50|4315.69|4315.69|4315.39|4315.39|4315.69|4315.69|4315.39|4315.39|0
1632929280000|2021-09-29 15:28:00|4315.48|4315.48|4314.7|4314.7|4315.48|4315.48|4314.7|4314.7|0
1632929290000|2021-09-29 15:28:10|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|0
1632929300000|2021-09-29 15:28:20|4315.6|4315.6|4316.6|4316.6|4316.6|4316.6|4315.6|4315.6|0
1632929310000|2021-09-29 15:28:30|4316.3|4316.3|4316.4|4316.4|4316.4|4316.4|4316.1|4316.1|0
1632929320000|2021-09-29 15:28:40|4316.46|4316.46|4316.48|4316.48|4316.48|4316.48|4316.46|4316.46|0
1632929330000|2021-09-29 15:28:50|4316.6|4316.6|4316.24|4316.24|4316.6|4316.6|4316.24|4316.24|0
1632929340000|2021-09-29 15:29:00|4316.2|4316.2|4315.53|4315.53|4316.34|4316.34|4315.23|4315.23|0
1632929350000|2021-09-29 15:29:10|4314.93|4314.93|4314.51|4314.51|4314.97|4314.97|4314.51|4314.51|0
1632929360000|2021-09-29 15:29:20|4314.56|4314.56|4314.6|4314.6|4314.9|4314.9|4314.45|4314.45|0
1632929370000|2021-09-29 15:29:30|4314.9|4314.9|4315.5|4315.5|4315.65|4315.65|4314.9|4314.9|0
1632929380000|2021-09-29 15:29:40|4315.11|4315.11|4314.55|4314.55|4315.12|4315.12|4314.1|4314.1|0
1632929390000|2021-09-29 15:29:50|4314.4|4314.4|4316.85|4316.85|4316.85|4316.85|4314.4|4314.4|0
1632986100000|2021-09-30 07:15:00|4311|4311|4311.98|4311.98|4312.73|4312.73|4311|4311|0
1632986110000|2021-09-30 07:15:10|4311.83|4311.83|4311.86|4311.86|4311.86|4311.86|4311.68|4311.68|0
1632986120000|2021-09-30 07:15:20|4311.9|4311.9|4312.2|4312.2|4312.2|4312.2|4311.9|4311.9|0
1632986130000|2021-09-30 07:15:30|4312.05|4312.05|4312.54|4312.54|4312.84|4312.84|4312.05|4312.05|0
1632986140000|2021-09-30 07:15:40|4313.44|4313.44|4314.98|4314.98|4315.12|4315.12|4313.44|4313.44|0
1632986150000|2021-09-30 07:15:50|4315.28|4315.28|4314.76|4314.76|4315.37|4315.37|4314.76|4314.76|0
1632986160000|2021-09-30 07:16:00|4314.62|4314.62|4314.17|4314.17|4314.62|4314.62|4314.17|4314.17|0
1632986170000|2021-09-30 07:16:10|4313.87|4313.87|4314.02|4314.02|4314.02|4314.02|4313.72|4313.72|0
1632986180000|2021-09-30 07:16:20|4313.88|4313.88|4313.23|4313.23|4313.88|4313.88|4313.23|4313.23|0
1632986190000|2021-09-30 07:16:30|4313.53|4313.53|4313.94|4313.94|4313.94|4313.94|4313.53|4313.53|0
1632986200000|2021-09-30 07:16:40|4314.03|4314.03|4315.03|4315.03|4315.29|4315.29|4314.03|4314.03|0
1632986210000|2021-09-30 07:16:50|4314.97|4314.97|4315.34|4315.34|4315.34|4315.34|4314.97|4314.97|0
1632986220000|2021-09-30 07:17:00|4315.29|4315.29|4314.84|4314.84|4315.29|4315.29|4314.84|4314.84|0
1632986230000|2021-09-30 07:17:10|4315.07|4315.07|4314.61|4314.61|4315.51|4315.51|4314.61|4314.61|0
1632986250000|2021-09-30 07:17:30|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|0
1632986260000|2021-09-30 07:17:40|4314.5|4314.5|4314.54|4314.54|4314.61|4314.61|4314.5|4314.5|0
1632986270000|2021-09-30 07:17:50|4314.69|4314.69|4315.73|4315.73|4315.73|4315.73|4314.69|4314.69|0
1632986280000|2021-09-30 07:18:00|4315.59|4315.59|4315.59|4315.59|4315.9|4315.9|4315.59|4315.59|0
1632986290000|2021-09-30 07:18:10|4315.52|4315.52|4315.52|4315.52|4315.52|4315.52|4315.47|4315.47|0
1632986300000|2021-09-30 07:18:20|4316.13|4316.13|4316.13|4316.13|4316.33|4316.33|4316.02|4316.02|0
1632986310000|2021-09-30 07:18:30|4315.83|4315.83|4316.43|4316.43|4316.43|4316.43|4315.67|4315.67|0
1632986320000|2021-09-30 07:18:40|4316.38|4316.38|4316.42|4316.42|4316.42|4316.42|4316.28|4316.28|0
1632986330000|2021-09-30 07:18:50|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|0
1632986340000|2021-09-30 07:19:00|4316.24|4316.24|4316.22|4316.22|4316.29|4316.29|4316.22|4316.22|0
1632986350000|2021-09-30 07:19:10|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|0
1632986360000|2021-09-30 07:19:20|4316.89|4316.89|4318.15|4318.15|4318.15|4318.15|4316.89|4316.89|0
1632986370000|2021-09-30 07:19:30|4317.97|4317.97|4318.34|4318.34|4318.34|4318.34|4317.69|4317.69|0
1632986380000|2021-09-30 07:19:40|4317.8|4317.8|4317.85|4317.85|4317.85|4317.85|4317.8|4317.8|0
1632986390000|2021-09-30 07:19:50|4317.68|4317.68|4317.43|4317.43|4317.75|4317.75|4317.43|4317.43|0
1632986400000|2021-09-30 07:20:00|4317.27|4317.27|4317.31|4317.31|4317.31|4317.31|4316.97|4316.97|0
1632986410000|2021-09-30 07:20:10|4316.71|4316.71|4316.62|4316.62|4316.71|4316.71|4316.62|4316.62|0
1632986420000|2021-09-30 07:20:20|4316.53|4316.53|4316.62|4316.62|4316.62|4316.62|4316.53|4316.53|0
1632986430000|2021-09-30 07:20:30|4318.13|4318.13|4318.59|4318.59|4318.81|4318.81|4318.13|4318.13|0
1632986440000|2021-09-30 07:20:40|4318.28|4318.28|4317.68|4317.68|4318.28|4318.28|4317.68|4317.68|0
1632986450000|2021-09-30 07:20:50|4317.38|4317.38|4316.63|4316.63|4317.38|4317.38|4316.63|4316.63|0
1632986460000|2021-09-30 07:21:00|4316.58|4316.58|4317.18|4317.18|4317.18|4317.18|4316.58|4316.58|0
1632986470000|2021-09-30 07:21:10|4316.88|4316.88|4316.88|4316.88|4316.88|4316.88|4316.88|4316.88|0
1632986490000|2021-09-30 07:21:30|4317.03|4317.03|4317.03|4317.03|4317.63|4317.63|4317.03|4317.03|0
1632986500000|2021-09-30 07:21:40|4317.08|4317.08|4316.78|4316.78|4317.08|4317.08|4316.78|4316.78|0
1632986510000|2021-09-30 07:21:50|4317.08|4317.08|4317.02|4317.02|4317.17|4317.17|4317.02|4317.02|0
1632986520000|2021-09-30 07:22:00|4317.07|4317.07|4318.74|4318.74|4318.74|4318.74|4316.47|4316.47|0
1632986530000|2021-09-30 07:22:10|4318.69|4318.69|4318.9|4318.9|4318.9|4318.9|4318.69|4318.69|0
1632986540000|2021-09-30 07:22:20|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|0
1632986550000|2021-09-30 07:22:30|4318.12|4318.12|4318.41|4318.41|4318.41|4318.41|4318.12|4318.12|0
1632986560000|2021-09-30 07:22:40|4318.07|4318.07|4318.01|4318.01|4318.07|4318.07|4318.01|4318.01|0
1632986570000|2021-09-30 07:22:50|4317.99|4317.99|4317.82|4317.82|4317.99|4317.99|4317.52|4317.52|0
1632986580000|2021-09-30 07:23:00|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|0
1632986600000|2021-09-30 07:23:20|4317.59|4317.59|4318.08|4318.08|4318.18|4318.18|4317.59|4317.59|0
1632986610000|2021-09-30 07:23:30|4317.99|4317.99|4318.59|4318.59|4318.59|4318.59|4317.99|4317.99|0
1632986620000|2021-09-30 07:23:40|4318.47|4318.47|4318.51|4318.51|4318.51|4318.51|4318.47|4318.47|0
1632986630000|2021-09-30 07:23:50|4318.66|4318.66|4317.76|4317.76|4318.66|4318.66|4317.76|4317.76|0
1632986640000|2021-09-30 07:24:00|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|0
1632986650000|2021-09-30 07:24:10|4317.92|4317.92|4318.22|4318.22|4318.22|4318.22|4317.86|4317.86|0
1632986660000|2021-09-30 07:24:20|4318.13|4318.13|4317.86|4317.86|4318.13|4318.13|4317.86|4317.86|0
1632986670000|2021-09-30 07:24:30|4317.56|4317.56|4317.6|4317.6|4317.6|4317.6|4317.56|4317.56|0
1632986690000|2021-09-30 07:24:50|4317.63|4317.63|4317.33|4317.33|4317.63|4317.63|4317.33|4317.33|0
1632986700000|2021-09-30 07:25:00|4317.21|4317.21|4316.62|4316.62|4317.21|4317.21|4316.62|4316.62|0
1632986710000|2021-09-30 07:25:10|4316.53|4316.53|4315.65|4315.65|4316.53|4316.53|4315.6|4315.6|0
1632986720000|2021-09-30 07:25:20|4315.56|4315.56|4315.86|4315.86|4315.86|4315.86|4315.56|4315.56|0
1632986730000|2021-09-30 07:25:30|4316.46|4316.46|4316.4|4316.4|4316.46|4316.46|4316.4|4316.4|0
1632986740000|2021-09-30 07:25:40|4316.7|4316.7|4316.64|4316.64|4316.7|4316.7|4316.53|4316.53|0
1632986750000|2021-09-30 07:25:50|4316.87|4316.87|4316.89|4316.89|4316.93|4316.93|4316.87|4316.87|0
1632986760000|2021-09-30 07:26:00|4316.85|4316.85|4316.8|4316.8|4316.85|4316.85|4316.19|4316.19|0
1632986770000|2021-09-30 07:26:10|4316.92|4316.92|4316.85|4316.85|4317.02|4317.02|4316.85|4316.85|0
1632986780000|2021-09-30 07:26:20|4316.68|4316.68|4316.58|4316.58|4316.68|4316.68|4316.47|4316.47|0
1632986800000|2021-09-30 07:26:40|4316.67|4316.67|4317.78|4317.78|4317.93|4317.93|4316.67|4316.67|0
1632986810000|2021-09-30 07:26:50|4317.63|4317.63|4317.86|4317.86|4317.86|4317.86|4317.63|4317.63|0
1632986820000|2021-09-30 07:27:00|4318.16|4318.16|4317.42|4317.42|4318.16|4318.16|4317.42|4317.42|0
1632986830000|2021-09-30 07:27:10|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|0
1632986840000|2021-09-30 07:27:20|4317.81|4317.81|4317.71|4317.71|4317.86|4317.86|4317.71|4317.71|0
1632986850000|2021-09-30 07:27:30|4317.69|4317.69|4317.68|4317.68|4317.73|4317.73|4317.68|4317.68|0
1632986860000|2021-09-30 07:27:40|4318.04|4318.04|4317.86|4317.86|4318.04|4318.04|4317.81|4317.81|0
1632986870000|2021-09-30 07:27:50|4317.56|4317.56|4315.76|4315.76|4317.56|4317.56|4315.62|4315.62|0
1632986880000|2021-09-30 07:28:00|4316.06|4316.06|4315.91|4315.91|4316.06|4316.06|4315.91|4315.91|0
1632986890000|2021-09-30 07:28:10|4315.87|4315.87|4315.84|4315.84|4315.87|4315.87|4315.84|4315.84|0
1632986900000|2021-09-30 07:28:20|4315.91|4315.91|4315.94|4315.94|4316.05|4316.05|4315.78|4315.78|0
1632986910000|2021-09-30 07:28:30|4316.24|4316.24|4315.63|4315.63|4316.24|4316.24|4315.63|4315.63|0
1632986920000|2021-09-30 07:28:40|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|0
1632986930000|2021-09-30 07:28:50|4314.82|4314.82|4314.22|4314.22|4314.82|4314.82|4314.22|4314.22|0
1632986940000|2021-09-30 07:29:00|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|0
1632986950000|2021-09-30 07:29:10|4313.61|4313.61|4313.91|4313.91|4313.91|4313.91|4313.61|4313.61|0
1632986960000|2021-09-30 07:29:20|4313.61|4313.61|4313.61|4313.61|4313.61|4313.61|4313.61|4313.61|0
1632986970000|2021-09-30 07:29:30|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|0
1632986980000|2021-09-30 07:29:40|4313.42|4313.42|4313.42|4313.42|4313.42|4313.42|4313.42|4313.42|0
1632986990000|2021-09-30 07:29:50|4313.12|4313.12|4312.21|4312.21|4313.12|4313.12|4312.21|4312.21|0
1632987000000|2021-09-30 07:30:00|4312.44|4312.44|4311.62|4311.62|4312.61|4312.61|4311.47|4311.47|0
1632987010000|2021-09-30 07:30:10|4311.45|4311.45|4312.05|4312.05|4312.05|4312.05|4311.45|4311.45|0
1632987020000|2021-09-30 07:30:20|4312.35|4312.35|4312.13|4312.13|4312.35|4312.35|4312.05|4312.05|0
1632987040000|2021-09-30 07:30:40|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|0
1632987050000|2021-09-30 07:30:50|4311.87|4311.87|4312.52|4312.52|4312.52|4312.52|4311.01|4311.01|0
1632987060000|2021-09-30 07:31:00|4312.8|4312.8|4312.46|4312.46|4312.8|4312.8|4312.38|4312.38|0
1632987070000|2021-09-30 07:31:10|4311.86|4311.86|4311.93|4311.93|4311.97|4311.97|4311.86|4311.86|0
1632987080000|2021-09-30 07:31:20|4311.88|4311.88|4311.63|4311.63|4311.93|4311.93|4311.63|4311.63|0
1632987090000|2021-09-30 07:31:30|4311.47|4311.47|4311.63|4311.63|4311.77|4311.77|4311.47|4311.47|0
1632987110000|2021-09-30 07:31:50|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|0
1632987120000|2021-09-30 07:32:00|4312.07|4312.07|4311.47|4311.47|4312.07|4312.07|4311.47|4311.47|0
1632987130000|2021-09-30 07:32:10|4311.51|4311.51|4311.44|4311.44|4311.51|4311.51|4311.44|4311.44|0
1632987140000|2021-09-30 07:32:20|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|0
1632987150000|2021-09-30 07:32:30|4310.69|4310.69|4309.87|4309.87|4310.69|4310.69|4309.79|4309.79|0
1632987160000|2021-09-30 07:32:40|4310.17|4310.17|4309.9|4309.9|4310.17|4310.17|4309.9|4309.9|0
1632987170000|2021-09-30 07:32:50|4309.87|4309.87|4308.8|4308.8|4309.87|4309.87|4308.8|4308.8|0
1632987180000|2021-09-30 07:33:00|4308.5|4308.5|4308.44|4308.44|4308.5|4308.5|4308.44|4308.44|0
1632987190000|2021-09-30 07:33:10|4307.84|4307.84|4307.16|4307.16|4307.84|4307.84|4307.16|4307.16|0
1632987200000|2021-09-30 07:33:20|4306.55|4306.55|4306.86|4306.86|4306.86|4306.86|4306.55|4306.55|0
1632987220000|2021-09-30 07:33:40|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|0
1632987230000|2021-09-30 07:33:50|4307.22|4307.22|4307.11|4307.11|4307.52|4307.52|4307.11|4307.11|0
1632987240000|2021-09-30 07:34:00|4307.38|4307.38|4307.29|4307.29|4307.68|4307.68|4307.29|4307.29|0
1632987250000|2021-09-30 07:34:10|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|0
1632987270000|2021-09-30 07:34:30|4306.99|4306.99|4306.68|4306.68|4306.99|4306.99|4306.68|4306.68|0
1632987280000|2021-09-30 07:34:40|4306.64|4306.64|4305.74|4305.74|4306.64|4306.64|4305.74|4305.74|0
1632987300000|2021-09-30 07:35:00|4305.65|4305.65|4305.56|4305.56|4305.65|4305.65|4305.56|4305.56|0
1632987310000|2021-09-30 07:35:10|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|0
1632987320000|2021-09-30 07:35:20|4305.93|4305.93|4305.81|4305.81|4305.93|4305.93|4305.81|4305.81|0
1632987330000|2021-09-30 07:35:30|4305.21|4305.21|4304.88|4304.88|4305.25|4305.25|4304.82|4304.82|0
1632987340000|2021-09-30 07:35:40|4304.8|4304.8|4304.23|4304.23|4304.8|4304.8|4304.23|4304.23|0
1632987350000|2021-09-30 07:35:50|4303.33|4303.33|4302.98|4302.98|4303.33|4303.33|4302.98|4302.98|0
1632987360000|2021-09-30 07:36:00|4302.94|4302.94|4303.02|4303.02|4303.02|4303.02|4302.82|4302.82|0
1632987370000|2021-09-30 07:36:10|4302.42|4302.42|4303.2|4303.2|4303.2|4303.2|4302.42|4302.42|0
1632987380000|2021-09-30 07:36:20|4303.05|4303.05|4302.88|4302.88|4303.05|4303.05|4302.45|4302.45|0
1632987390000|2021-09-30 07:36:30|4303.18|4303.18|4303.48|4303.48|4303.48|4303.48|4302.88|4302.88|0
1632987400000|2021-09-30 07:36:40|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|0
1632987410000|2021-09-30 07:36:50|4303.9|4303.9|4302.85|4302.85|4303.9|4303.9|4302.85|4302.85|0
1632987420000|2021-09-30 07:37:00|4302.24|4302.24|4301.94|4301.94|4302.54|4302.54|4301.94|4301.94|0
1632987430000|2021-09-30 07:37:10|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|0
1632987440000|2021-09-30 07:37:20|4301.75|4301.75|4301.69|4301.69|4301.81|4301.81|4301.69|4301.69|0
1632987450000|2021-09-30 07:37:30|4301.99|4301.99|4301.94|4301.94|4301.99|4301.99|4301.55|4301.55|0
1632987460000|2021-09-30 07:37:40|4301.89|4301.89|4301.8|4301.8|4301.89|4301.89|4301.8|4301.8|0
1632987470000|2021-09-30 07:37:50|4301.94|4301.94|4302.52|4302.52|4302.52|4302.52|4301.94|4301.94|0
1632987480000|2021-09-30 07:38:00|4302.58|4302.58|4302.87|4302.87|4302.87|4302.87|4302.27|4302.27|0
1632987490000|2021-09-30 07:38:10|4302.91|4302.91|4303.33|4303.33|4303.51|4303.51|4302.91|4302.91|0
1632987500000|2021-09-30 07:38:20|4303.94|4303.94|4304.15|4304.15|4304.84|4304.84|4303.94|4303.94|0
1632987510000|2021-09-30 07:38:30|4304.1|4304.1|4304.75|4304.75|4304.75|4304.75|4304.1|4304.1|0
1632987520000|2021-09-30 07:38:40|4304.86|4304.86|4304.43|4304.43|4305.03|4305.03|4304.43|4304.43|0
1632987530000|2021-09-30 07:38:50|4305.32|4305.32|4305.02|4305.02|4305.32|4305.32|4305.02|4305.02|0
1632987540000|2021-09-30 07:39:00|4304.57|4304.57|4304.71|4304.71|4304.71|4304.71|4304.32|4304.32|0
1632987550000|2021-09-30 07:39:10|4304.8|4304.8|4304.75|4304.75|4304.8|4304.8|4304.75|4304.75|0
1632987560000|2021-09-30 07:39:20|4304.66|4304.66|4305.8|4305.8|4306.33|4306.33|4304.52|4304.52|0
1632987570000|2021-09-30 07:39:30|4306.1|4306.1|4306.36|4306.36|4306.36|4306.36|4306.1|4306.1|0
1632987580000|2021-09-30 07:39:40|4306.96|4306.96|4306.7|4306.7|4306.96|4306.96|4306.7|4306.7|0
1632987590000|2021-09-30 07:39:50|4307.3|4307.3|4307.7|4307.7|4307.7|4307.7|4307.26|4307.26|0
1632987600000|2021-09-30 07:40:00|4307.59|4307.59|4306.36|4306.36|4307.59|4307.59|4306.36|4306.36|0
1632987610000|2021-09-30 07:40:10|4306.52|4306.52|4306.43|4306.43|4306.56|4306.56|4306.43|4306.43|0
1632987620000|2021-09-30 07:40:20|4306.34|4306.34|4305.9|4305.9|4306.34|4306.34|4305.9|4305.9|0
1632987630000|2021-09-30 07:40:30|4305.95|4305.95|4305|4305|4305.95|4305.95|4305|4305|0
1632987640000|2021-09-30 07:40:40|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|0
1632987650000|2021-09-30 07:40:50|4305.48|4305.48|4305.53|4305.53|4305.53|4305.53|4305.48|4305.48|0
1632987660000|2021-09-30 07:41:00|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|0
1632987670000|2021-09-30 07:41:10|4305.08|4305.08|4305.08|4305.08|4305.08|4305.08|4305.08|4305.08|0
1632987690000|2021-09-30 07:41:30|4304.48|4304.48|4303.92|4303.92|4304.48|4304.48|4303.92|4303.92|0
1632987700000|2021-09-30 07:41:40|4304.02|4304.02|4303.87|4303.87|4304.05|4304.05|4303.75|4303.75|0
1632987710000|2021-09-30 07:41:50|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|0
1632987730000|2021-09-30 07:42:10|4304.48|4304.48|4304.78|4304.78|4304.78|4304.78|4304.18|4304.18|0
1632987740000|2021-09-30 07:42:20|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|0
1632987750000|2021-09-30 07:42:30|4304.77|4304.77|4304.86|4304.86|4304.86|4304.86|4304.77|4304.77|0
1632987760000|2021-09-30 07:42:40|4304.78|4304.78|4304.6|4304.6|4304.78|4304.78|4304.48|4304.48|0
1632987770000|2021-09-30 07:42:50|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|0
1632987780000|2021-09-30 07:43:00|4303.71|4303.71|4302.42|4302.42|4303.71|4303.71|4302.42|4302.42|0
1632987790000|2021-09-30 07:43:10|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|0
1632987810000|2021-09-30 07:43:30|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|0
1632987820000|2021-09-30 07:43:40|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|0
1632987830000|2021-09-30 07:43:50|4303.44|4303.44|4303.16|4303.16|4303.44|4303.44|4303.16|4303.16|0
1632987840000|2021-09-30 07:44:00|4302.56|4302.56|4302.25|4302.25|4302.56|4302.56|4302.25|4302.25|0
1632987850000|2021-09-30 07:44:10|4302.4|4302.4|4302.4|4302.4|4302.45|4302.45|4302.4|4302.4|0
1632987860000|2021-09-30 07:44:20|4302.45|4302.45|4302.15|4302.15|4302.45|4302.45|4302.15|4302.15|0
1632987870000|2021-09-30 07:44:30|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|0
1632987900000|2021-09-30 07:45:00|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|0
1632987920000|2021-09-30 07:45:20|4303.51|4303.51|4303.69|4303.69|4303.69|4303.69|4303.51|4303.51|0
1632987930000|2021-09-30 07:45:30|4303.99|4303.99|4302.83|4302.83|4304.03|4304.03|4302.83|4302.83|0
1632987960000|2021-09-30 07:46:00|4302.88|4302.88|4303.78|4303.78|4303.78|4303.78|4302.88|4302.88|0
1632987970000|2021-09-30 07:46:10|4305.58|4305.58|4305.42|4305.42|4305.66|4305.66|4305.36|4305.36|0
1632987980000|2021-09-30 07:46:20|4305.58|4305.58|4305.28|4305.28|4305.58|4305.58|4305.28|4305.28|0
1632987990000|2021-09-30 07:46:30|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|0
1632988000000|2021-09-30 07:46:40|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|0
1632988010000|2021-09-30 07:46:50|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|0
1632988020000|2021-09-30 07:47:00|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|0
1632988030000|2021-09-30 07:47:10|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|0
1632988040000|2021-09-30 07:47:20|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|0
1632988050000|2021-09-30 07:47:30|4305.04|4305.04|4305.34|4305.34|4305.64|4305.64|4305.04|4305.04|0
1632988060000|2021-09-30 07:47:40|4305.04|4305.04|4304.74|4304.74|4305.04|4305.04|4304.74|4304.74|0
1632988070000|2021-09-30 07:47:50|4305.04|4305.04|4304.93|4304.93|4305.04|4305.04|4304.93|4304.93|0
1632988080000|2021-09-30 07:48:00|4304.87|4304.87|4305.17|4305.17|4305.17|4305.17|4304.87|4304.87|0
1632988090000|2021-09-30 07:48:10|4305.13|4305.13|4305.26|4305.26|4305.36|4305.36|4305.13|4305.13|0
1632988100000|2021-09-30 07:48:20|4305.33|4305.33|4305.2|4305.2|4305.56|4305.56|4305.2|4305.2|0
1632988110000|2021-09-30 07:48:30|4305.02|4305.02|4303.98|4303.98|4305.02|4305.02|4303.98|4303.98|0
1632988120000|2021-09-30 07:48:40|4303.71|4303.71|4303.94|4303.94|4304.31|4304.31|4303.71|4303.71|0
1632988130000|2021-09-30 07:48:50|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|0
1632988150000|2021-09-30 07:49:10|4303.94|4303.94|4303.64|4303.64|4303.94|4303.94|4303.64|4303.64|0
1632988160000|2021-09-30 07:49:20|4304.85|4304.85|4304.85|4304.85|4304.85|4304.85|4304.85|4304.85|0
1632988170000|2021-09-30 07:49:30|4304.24|4304.24|4303.71|4303.71|4304.24|4304.24|4303.71|4303.71|0
1632988180000|2021-09-30 07:49:40|4304.01|4304.01|4303.93|4303.93|4304.01|4304.01|4303.89|4303.89|0
1632988190000|2021-09-30 07:49:50|4303.84|4303.84|4303.69|4303.69|4303.84|4303.84|4303.69|4303.69|0
1632988200000|2021-09-30 07:50:00|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|0
1632988210000|2021-09-30 07:50:10|4303.55|4303.55|4303.27|4303.27|4303.61|4303.61|4303.27|4303.27|0
1632988220000|2021-09-30 07:50:20|4303.57|4303.57|4303.66|4303.66|4303.66|4303.66|4303.57|4303.57|0
1632988240000|2021-09-30 07:50:40|4303.36|4303.36|4303.66|4303.66|4303.66|4303.66|4303.36|4303.36|0
1632988250000|2021-09-30 07:50:50|4303.96|4303.96|4304.13|4304.13|4304.43|4304.43|4303.85|4303.85|0
1632988260000|2021-09-30 07:51:00|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|0
1632988270000|2021-09-30 07:51:10|4304.37|4304.37|4303.94|4303.94|4304.37|4304.37|4303.94|4303.94|0
1632988280000|2021-09-30 07:51:20|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|0
1632988290000|2021-09-30 07:51:30|4303.6|4303.6|4303.17|4303.17|4303.6|4303.6|4303.17|4303.17|0
1632988300000|2021-09-30 07:51:40|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|0
1632988310000|2021-09-30 07:51:50|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|0
1632988320000|2021-09-30 07:52:00|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|0
1632988340000|2021-09-30 07:52:20|4302.57|4302.57|4303.01|4303.01|4303.01|4303.01|4301.97|4301.97|0
1632988350000|2021-09-30 07:52:30|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|0
1632988360000|2021-09-30 07:52:40|4303.01|4303.01|4303.06|4303.06|4303.06|4303.06|4303.01|4303.01|0
1632988370000|2021-09-30 07:52:50|4303.21|4303.21|4303.63|4303.63|4303.63|4303.63|4303.21|4303.21|0
1632988380000|2021-09-30 07:53:00|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|0
1632988390000|2021-09-30 07:53:10|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|0
1632988400000|2021-09-30 07:53:20|4303.97|4303.97|4304.15|4304.15|4304.15|4304.15|4303.97|4303.97|0
1632988410000|2021-09-30 07:53:30|4303.54|4303.54|4302.98|4302.98|4303.54|4303.54|4302.98|4302.98|0
1632988420000|2021-09-30 07:53:40|4302.77|4302.77|4302.4|4302.4|4302.77|4302.77|4302.4|4302.4|0
1632988430000|2021-09-30 07:53:50|4302.46|4302.46|4303.06|4303.06|4303.06|4303.06|4302.46|4302.46|0
1632988440000|2021-09-30 07:54:00|4303.36|4303.36|4303.36|4303.36|4303.36|4303.36|4303.36|4303.36|0
1632988450000|2021-09-30 07:54:10|4303.31|4303.31|4303.62|4303.62|4303.62|4303.62|4303.16|4303.16|0
1632988470000|2021-09-30 07:54:30|4303.92|4303.92|4304.39|4304.39|4304.54|4304.54|4303.92|4303.92|0
1632988480000|2021-09-30 07:54:40|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|0
1632988490000|2021-09-30 07:54:50|4304.85|4304.85|4305.15|4305.15|4305.15|4305.15|4304.85|4304.85|0
1632988510000|2021-09-30 07:55:10|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|0
1632988530000|2021-09-30 07:55:30|4305.35|4305.35|4305.54|4305.54|4305.54|4305.54|4305.24|4305.24|0
1632988540000|2021-09-30 07:55:40|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|0
1632988550000|2021-09-30 07:55:50|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.55|4305.55|0
1632988560000|2021-09-30 07:56:00|4305.9|4305.9|4305.75|4305.75|4306.2|4306.2|4305.75|4305.75|0
1632988570000|2021-09-30 07:56:10|4305.45|4305.45|4305.36|4305.36|4305.45|4305.45|4305.36|4305.36|0
1632988580000|2021-09-30 07:56:20|4305.06|4305.06|4304.67|4304.67|4305.06|4305.06|4304.67|4304.67|0
1632988590000|2021-09-30 07:56:30|4305.12|4305.12|4305.72|4305.72|4305.72|4305.72|4305.12|4305.12|0
1632988600000|2021-09-30 07:56:40|4305.57|4305.57|4304.77|4304.77|4305.57|4305.57|4304.77|4304.77|0
1632988610000|2021-09-30 07:56:50|4304.18|4304.18|4303.94|4303.94|4304.18|4304.18|4303.94|4303.94|0
1632988620000|2021-09-30 07:57:00|4304.12|4304.12|4302.35|4302.35|4304.12|4304.12|4302.35|4302.35|0
1632988630000|2021-09-30 07:57:10|4302.65|4302.65|4303.25|4303.25|4303.25|4303.25|4302.65|4302.65|0
1632988640000|2021-09-30 07:57:20|4303.36|4303.36|4303.36|4303.36|4303.36|4303.36|4303.36|4303.36|0
1632988650000|2021-09-30 07:57:30|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|0
1632988670000|2021-09-30 07:57:50|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|0
1632988680000|2021-09-30 07:58:00|4302.76|4302.76|4302.88|4302.88|4303|4303|4302.7|4302.7|0
1632988690000|2021-09-30 07:58:10|4303.18|4303.18|4302.62|4302.62|4303.18|4303.18|4302.62|4302.62|0
1632988700000|2021-09-30 07:58:20|4302.79|4302.79|4302.85|4302.85|4302.85|4302.85|4302.79|4302.79|0
1632988710000|2021-09-30 07:58:30|4302.81|4302.81|4302.2|4302.2|4302.81|4302.81|4302.2|4302.2|0
1632988720000|2021-09-30 07:58:40|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|0
1632988730000|2021-09-30 07:58:50|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|0
1632988740000|2021-09-30 07:59:00|4301.98|4301.98|4302.25|4302.25|4302.28|4302.28|4301.98|4301.98|0
1632988750000|2021-09-30 07:59:10|4302.16|4302.16|4303|4303|4303.07|4303.07|4302.16|4302.16|0
1632988760000|2021-09-30 07:59:20|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|0
1632988770000|2021-09-30 07:59:30|4303|4303|4303.15|4303.15|4303.15|4303.15|4303|4303|0
1632988780000|2021-09-30 07:59:40|4303.27|4303.27|4303.95|4303.95|4303.95|4303.95|4303.27|4303.27|0
1632988790000|2021-09-30 07:59:50|4304|4304|4304.83|4304.83|4304.83|4304.83|4303.92|4303.92|0
1632988800000|2021-09-30 08:00:00|4304.52|4304.52|4304.83|4304.83|4304.83|4304.83|4304.52|4304.52|0
1632988810000|2021-09-30 08:00:10|4304.88|4304.88|4304.93|4304.93|4304.98|4304.98|4304.54|4304.54|0
1632988820000|2021-09-30 08:00:20|4305.23|4305.23|4305.57|4305.57|4305.57|4305.57|4305.23|4305.23|0
1632988830000|2021-09-30 08:00:30|4305.23|4305.23|4305.98|4305.98|4305.98|4305.98|4305.23|4305.23|0
1632988840000|2021-09-30 08:00:40|4306.28|4306.28|4306.67|4306.67|4306.67|4306.67|4306.28|4306.28|0
1632988850000|2021-09-30 08:00:50|4306.97|4306.97|4308.12|4308.12|4308.12|4308.12|4306.97|4306.97|0
1632988860000|2021-09-30 08:01:00|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|0
1632988870000|2021-09-30 08:01:10|4308.23|4308.23|4309.59|4309.59|4309.59|4309.59|4308.23|4308.23|0
1632988880000|2021-09-30 08:01:20|4309.28|4309.28|4308.98|4308.98|4309.28|4309.28|4308.98|4308.98|0
1632988890000|2021-09-30 08:01:30|4309.28|4309.28|4309.59|4309.59|4309.59|4309.59|4309.28|4309.28|0
1632988900000|2021-09-30 08:01:40|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|0
1632988920000|2021-09-30 08:02:00|4309.19|4309.19|4309.21|4309.21|4309.21|4309.21|4309.19|4309.19|0
1632988930000|2021-09-30 08:02:10|4309.52|4309.52|4309.49|4309.49|4309.56|4309.56|4309.49|4309.49|0
1632988940000|2021-09-30 08:02:20|4309.57|4309.57|4310.57|4310.57|4310.57|4310.57|4309.57|4309.57|0
1632988950000|2021-09-30 08:02:30|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|0
1632988960000|2021-09-30 08:02:40|4310.87|4310.87|4310.82|4310.82|4310.87|4310.87|4310.82|4310.82|0
1632988970000|2021-09-30 08:02:50|4311.12|4311.12|4311.42|4311.42|4311.42|4311.42|4311.12|4311.12|0
1632988980000|2021-09-30 08:03:00|4311.57|4311.57|4311.83|4311.83|4311.83|4311.83|4311.57|4311.57|0
1632988990000|2021-09-30 08:03:10|4311.74|4311.74|4312.04|4312.04|4312.04|4312.04|4311.65|4311.65|0
1632989000000|2021-09-30 08:03:20|4311.74|4311.74|4311.2|4311.2|4311.74|4311.74|4310.84|4310.84|0
1632989010000|2021-09-30 08:03:30|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|0
1632989040000|2021-09-30 08:04:00|4311.08|4311.08|4311.23|4311.23|4311.23|4311.23|4310.63|4310.63|0
1632989050000|2021-09-30 08:04:10|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|0
1632989060000|2021-09-30 08:04:20|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|0
1632989070000|2021-09-30 08:04:30|4311.39|4311.39|4310.79|4310.79|4311.39|4311.39|4310.79|4310.79|0
1632989080000|2021-09-30 08:04:40|4310.81|4310.81|4311.04|4311.04|4311.04|4311.04|4310.81|4310.81|0
1632989090000|2021-09-30 08:04:50|4310.81|4310.81|4310.98|4310.98|4310.98|4310.98|4310.81|4310.81|0
1632989100000|2021-09-30 08:05:00|4311.15|4311.15|4311.21|4311.21|4311.21|4311.21|4311.15|4311.15|0
1632989120000|2021-09-30 08:05:20|4310.61|4310.61|4310.03|4310.03|4310.61|4310.61|4310|4310|0
1632989130000|2021-09-30 08:05:30|4310.17|4310.17|4310.28|4310.28|4310.32|4310.32|4310.17|4310.17|0
1632989140000|2021-09-30 08:05:40|4310.24|4310.24|4310.09|4310.09|4310.24|4310.24|4310.09|4310.09|0
1632989160000|2021-09-30 08:06:00|4310.2|4310.2|4310.18|4310.18|4310.2|4310.2|4310.13|4310.13|0
1632989170000|2021-09-30 08:06:10|4309.88|4309.88|4309.88|4309.88|4309.88|4309.88|4309.58|4309.58|0
1632989180000|2021-09-30 08:06:20|4310.18|4310.18|4310.33|4310.33|4310.33|4310.33|4310.18|4310.18|0
1632989200000|2021-09-30 08:06:40|4310.38|4310.38|4310.65|4310.65|4310.65|4310.65|4310.29|4310.29|0
1632989210000|2021-09-30 08:06:50|4310.74|4310.74|4311.04|4311.04|4311.04|4311.04|4310.74|4310.74|0
1632989220000|2021-09-30 08:07:00|4311.11|4311.11|4311.45|4311.45|4311.45|4311.45|4311.11|4311.11|0
1632989230000|2021-09-30 08:07:10|4311.54|4311.54|4312.09|4312.09|4312.14|4312.14|4311.54|4311.54|0
1632989240000|2021-09-30 08:07:20|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|0
1632989270000|2021-09-30 08:07:50|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|0
1632989300000|2021-09-30 08:08:20|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|0
1632989310000|2021-09-30 08:08:30|4311.73|4311.73|4311.77|4311.77|4311.77|4311.77|4311.73|4311.73|0
1632989320000|2021-09-30 08:08:40|4312.38|4312.38|4312.16|4312.16|4312.38|4312.38|4312.16|4312.16|0
1632989330000|2021-09-30 08:08:50|4312.47|4312.47|4312.9|4312.9|4313.27|4313.27|4312.29|4312.29|0
1632989340000|2021-09-30 08:09:00|4312.81|4312.81|4312.33|4312.33|4312.81|4312.81|4311.72|4311.72|0
1632989350000|2021-09-30 08:09:10|4312.63|4312.63|4312.58|4312.58|4312.63|4312.63|4312.58|4312.58|0
1632989360000|2021-09-30 08:09:20|4312.52|4312.52|4312.45|4312.45|4312.52|4312.52|4312.27|4312.27|0
1632989370000|2021-09-30 08:09:30|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|0
1632989380000|2021-09-30 08:09:40|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|0
1632989390000|2021-09-30 08:09:50|4312.05|4312.05|4311.9|4311.9|4312.05|4312.05|4311.9|4311.9|0
1632989410000|2021-09-30 08:10:10|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|0
1632989430000|2021-09-30 08:10:30|4311.84|4311.84|4314.09|4314.09|4314.09|4314.09|4311.84|4311.84|0
1632989440000|2021-09-30 08:10:40|4314.14|4314.14|4313.72|4313.72|4314.18|4314.18|4313.58|4313.58|0
1632989460000|2021-09-30 08:11:00|4313.42|4313.42|4313.06|4313.06|4313.42|4313.42|4313.06|4313.06|0
1632989480000|2021-09-30 08:11:20|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|0
1632989490000|2021-09-30 08:11:30|4312.98|4312.98|4313.07|4313.07|4313.07|4313.07|4312.98|4312.98|0
1632989510000|2021-09-30 08:11:50|4313.02|4313.02|4313|4313|4313.02|4313.02|4313|4313|0
1632989520000|2021-09-30 08:12:00|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|0
1632989530000|2021-09-30 08:12:10|4312.52|4312.52|4312.35|4312.35|4312.52|4312.52|4312.35|4312.35|0
1632989540000|2021-09-30 08:12:20|4312.3|4312.3|4311.12|4311.12|4312.34|4312.34|4311.12|4311.12|0
1632989550000|2021-09-30 08:12:30|4311.17|4311.17|4311.12|4311.12|4311.17|4311.17|4311.12|4311.12|0
1632989560000|2021-09-30 08:12:40|4311.27|4311.27|4311.15|4311.15|4311.27|4311.27|4311.15|4311.15|0
1632989590000|2021-09-30 08:13:10|4311.07|4311.07|4311.62|4311.62|4311.62|4311.62|4311.03|4311.03|0
1632989600000|2021-09-30 08:13:20|4311.71|4311.71|4311.89|4311.89|4311.89|4311.89|4311.71|4311.71|0
1632989610000|2021-09-30 08:13:30|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|0
1632989620000|2021-09-30 08:13:40|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|0
1632989630000|2021-09-30 08:13:50|4312.37|4312.37|4311.71|4311.71|4312.37|4312.37|4311.71|4311.71|0
1632989640000|2021-09-30 08:14:00|4311.41|4311.41|4311.23|4311.23|4311.41|4311.41|4311.23|4311.23|0
1632989650000|2021-09-30 08:14:10|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|0
1632989660000|2021-09-30 08:14:20|4310.57|4310.57|4310.91|4310.91|4310.91|4310.91|4310.31|4310.31|0
1632989670000|2021-09-30 08:14:30|4310.31|4310.31|4310.25|4310.25|4310.31|4310.31|4310.25|4310.25|0
1632989680000|2021-09-30 08:14:40|4310.16|4310.16|4309.42|4309.42|4310.16|4310.16|4309.12|4309.12|0
1632989700000|2021-09-30 08:15:00|4309.12|4309.12|4309.12|4309.12|4309.12|4309.12|4309.12|4309.12|0
1632989710000|2021-09-30 08:15:10|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|0
1632989720000|2021-09-30 08:15:20|4309.51|4309.51|4309.53|4309.53|4309.53|4309.53|4309.51|4309.51|0
1632989730000|2021-09-30 08:15:30|4309.23|4309.23|4308.93|4308.93|4309.23|4309.23|4308.93|4308.93|0
1632989740000|2021-09-30 08:15:40|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|0
1632989750000|2021-09-30 08:15:50|4309.44|4309.44|4309.74|4309.74|4309.74|4309.74|4309.44|4309.44|0
1632989760000|2021-09-30 08:16:00|4309.44|4309.44|4309.74|4309.74|4309.74|4309.74|4309.44|4309.44|0
1632989770000|2021-09-30 08:16:10|4309.8|4309.8|4309.67|4309.67|4310.1|4310.1|4309.67|4309.67|0
1632989780000|2021-09-30 08:16:20|4309.37|4309.37|4309.22|4309.22|4309.37|4309.37|4309.22|4309.22|0
1632989790000|2021-09-30 08:16:30|4309.39|4309.39|4308.65|4308.65|4309.39|4309.39|4308.65|4308.65|0
1632989800000|2021-09-30 08:16:40|4308.48|4308.48|4308.97|4308.97|4308.97|4308.97|4308.48|4308.48|0
1632989810000|2021-09-30 08:16:50|4309.06|4309.06|4309.08|4309.08|4309.12|4309.12|4309.06|4309.06|0
1632989820000|2021-09-30 08:17:00|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|0
1632989830000|2021-09-30 08:17:10|4309|4309|4308.81|4308.81|4309|4309|4308.81|4308.81|0
1632989840000|2021-09-30 08:17:20|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|0
1632989850000|2021-09-30 08:17:30|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|0
1632989860000|2021-09-30 08:17:40|4308.71|4308.71|4308.24|4308.24|4308.71|4308.71|4308.24|4308.24|0
1632989870000|2021-09-30 08:17:50|4308.15|4308.15|4307.89|4307.89|4308.2|4308.2|4307.89|4307.89|0
1632989880000|2021-09-30 08:18:00|4307.93|4307.93|4307.82|4307.82|4307.93|4307.93|4307.82|4307.82|0
1632989890000|2021-09-30 08:18:10|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|0
1632989900000|2021-09-30 08:18:20|4307.22|4307.22|4307.5|4307.5|4307.5|4307.5|4306.92|4306.92|0
1632989910000|2021-09-30 08:18:30|4307.58|4307.58|4308.15|4308.15|4308.15|4308.15|4307.58|4307.58|0
1632989920000|2021-09-30 08:18:40|4308.23|4308.23|4308.83|4308.83|4308.83|4308.83|4308.11|4308.11|0
1632989930000|2021-09-30 08:18:50|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|0
1632989940000|2021-09-30 08:19:00|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|0
1632989950000|2021-09-30 08:19:10|4308.82|4308.82|4309.12|4309.12|4309.12|4309.12|4308.82|4308.82|0
1632989960000|2021-09-30 08:19:20|4309.2|4309.2|4308.14|4308.14|4309.2|4309.2|4308.14|4308.14|0
1632989970000|2021-09-30 08:19:30|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|0
1632989980000|2021-09-30 08:19:40|4307.79|4307.79|4307.7|4307.7|4307.79|4307.79|4307.7|4307.7|0
1632989990000|2021-09-30 08:19:50|4308|4308|4308.3|4308.3|4308.3|4308.3|4308|4308|0
1632990000000|2021-09-30 08:20:00|4308.61|4308.61|4308.61|4308.61|4308.91|4308.91|4308.61|4308.61|0
1632990010000|2021-09-30 08:20:10|4308.63|4308.63|4308.07|4308.07|4308.63|4308.63|4308.07|4308.07|0
1632990020000|2021-09-30 08:20:20|4307.89|4307.89|4307.98|4307.98|4307.98|4307.98|4307.89|4307.89|0
1632990040000|2021-09-30 08:20:40|4307.92|4307.92|4308.62|4308.62|4308.62|4308.62|4307.92|4307.92|0
1632990050000|2021-09-30 08:20:50|4309.22|4309.22|4308.75|4308.75|4309.37|4309.37|4308.71|4308.71|0
1632990060000|2021-09-30 08:21:00|4308.98|4308.98|4309.58|4309.58|4309.58|4309.58|4308.98|4308.98|0
1632990070000|2021-09-30 08:21:10|4309.62|4309.62|4310.53|4310.53|4310.53|4310.53|4309.62|4309.62|0
1632990080000|2021-09-30 08:21:20|4310.45|4310.45|4310.44|4310.44|4310.45|4310.45|4310.4|4310.4|0
1632990090000|2021-09-30 08:21:30|4310.4|4310.4|4310.26|4310.26|4310.4|4310.4|4310.26|4310.26|0
1632990100000|2021-09-30 08:21:40|4310.3|4310.3|4310.28|4310.28|4310.3|4310.3|4310.28|4310.28|0
1632990110000|2021-09-30 08:21:50|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|0
1632990120000|2021-09-30 08:22:00|4310.21|4310.21|4311.25|4311.25|4311.25|4311.25|4309.91|4309.91|0
1632990130000|2021-09-30 08:22:10|4311.4|4311.4|4311.21|4311.21|4311.4|4311.4|4311.21|4311.21|0
1632990140000|2021-09-30 08:22:20|4311.18|4311.18|4311.18|4311.18|4311.3|4311.3|4311.14|4311.14|0
1632990150000|2021-09-30 08:22:30|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|0
1632990180000|2021-09-30 08:23:00|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|0
1632990200000|2021-09-30 08:23:20|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|0
1632990210000|2021-09-30 08:23:30|4310.88|4310.88|4311.18|4311.18|4311.18|4311.18|4310.88|4310.88|0
1632990220000|2021-09-30 08:23:40|4311.09|4311.09|4311.01|4311.01|4311.09|4311.09|4311.01|4311.01|0
1632990230000|2021-09-30 08:23:50|4311.91|4311.91|4311.75|4311.75|4312.06|4312.06|4311.75|4311.75|0
1632990240000|2021-09-30 08:24:00|4311.67|4311.67|4311.19|4311.19|4311.67|4311.67|4311.19|4311.19|0
1632990250000|2021-09-30 08:24:10|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4310.86|4310.86|0
1632990270000|2021-09-30 08:24:30|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|0
1632990290000|2021-09-30 08:24:50|4311.55|4311.55|4311.91|4311.91|4311.91|4311.91|4311.55|4311.55|0
1632990300000|2021-09-30 08:25:00|4311.95|4311.95|4312.48|4312.48|4312.48|4312.48|4311.95|4311.95|0
1632990320000|2021-09-30 08:25:20|4312.65|4312.65|4313.25|4313.25|4313.25|4313.25|4312.65|4312.65|0
1632990330000|2021-09-30 08:25:30|4313.56|4313.56|4312.65|4312.65|4313.56|4313.56|4312.65|4312.65|0
1632990340000|2021-09-30 08:25:40|4312.56|4312.56|4314.1|4314.1|4314.1|4314.1|4312.38|4312.38|0
1632990360000|2021-09-30 08:26:00|4313.96|4313.96|4313.38|4313.38|4313.96|4313.96|4313.32|4313.32|0
1632990370000|2021-09-30 08:26:10|4313.31|4313.31|4313.25|4313.25|4313.31|4313.31|4313.25|4313.25|0
1632990380000|2021-09-30 08:26:20|4312.65|4312.65|4313.06|4313.06|4313.06|4313.06|4312.61|4312.61|0
1632990390000|2021-09-30 08:26:30|4313.15|4313.15|4312.92|4312.92|4313.15|4313.15|4312.92|4312.92|0
1632990400000|2021-09-30 08:26:40|4312.82|4312.82|4312.59|4312.59|4312.82|4312.82|4312.59|4312.59|0
1632990420000|2021-09-30 08:27:00|4313.19|4313.19|4312.68|4312.68|4313.19|4313.19|4312.59|4312.59|0
1632990430000|2021-09-30 08:27:10|4312.73|4312.73|4312.6|4312.6|4312.75|4312.75|4312.6|4312.6|0
1632990440000|2021-09-30 08:27:20|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|0
1632990450000|2021-09-30 08:27:30|4312.39|4312.39|4312.57|4312.57|4312.66|4312.66|4312.39|4312.39|0
1632990470000|2021-09-30 08:27:50|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|0
1632990480000|2021-09-30 08:28:00|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|0
1632990490000|2021-09-30 08:28:10|4313.14|4313.14|4313.14|4313.14|4313.19|4313.19|4313.14|4313.14|0
1632990500000|2021-09-30 08:28:20|4313.09|4313.09|4313.12|4313.12|4313.12|4313.12|4313.09|4313.09|0
1632990510000|2021-09-30 08:28:30|4313.42|4313.42|4313.97|4313.97|4314.02|4314.02|4313.42|4313.42|0
1632990520000|2021-09-30 08:28:40|4314.27|4314.27|4314.37|4314.37|4314.37|4314.37|4314.27|4314.27|0
1632990530000|2021-09-30 08:28:50|4314.07|4314.07|4314.11|4314.11|4314.11|4314.11|4314.07|4314.07|0
1632990540000|2021-09-30 08:29:00|4313.94|4313.94|4313.68|4313.68|4313.94|4313.94|4313.68|4313.68|0
1632990550000|2021-09-30 08:29:10|4313.64|4313.64|4313.34|4313.34|4313.64|4313.64|4313.34|4313.34|0
1632990560000|2021-09-30 08:29:20|4313.39|4313.39|4313.77|4313.77|4313.77|4313.77|4313.39|4313.39|0
1632990580000|2021-09-30 08:29:40|4314.37|4314.37|4314.6|4314.6|4314.67|4314.67|4314.37|4314.37|0
1632990590000|2021-09-30 08:29:50|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|0
1632990600000|2021-09-30 08:30:00|4314.85|4314.85|4315.87|4315.87|4315.87|4315.87|4314.85|4314.85|0
1632990620000|2021-09-30 08:30:20|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|0
1632990630000|2021-09-30 08:30:30|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|0
1632990640000|2021-09-30 08:30:40|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|0
1632990660000|2021-09-30 08:31:00|4315.5|4315.5|4315.71|4315.71|4315.71|4315.71|4315.41|4315.41|0
1632990670000|2021-09-30 08:31:10|4315.62|4315.62|4315.53|4315.53|4315.62|4315.62|4315.53|4315.53|0
1632990680000|2021-09-30 08:31:20|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|0
1632990710000|2021-09-30 08:31:50|4315.81|4315.81|4316.11|4316.11|4316.11|4316.11|4315.81|4315.81|0
1632990720000|2021-09-30 08:32:00|4316.42|4316.42|4316.86|4316.86|4316.86|4316.86|4316.42|4316.42|0
1632990730000|2021-09-30 08:32:10|4317.01|4317.01|4317.05|4317.05|4317.05|4317.05|4317.01|4317.01|0
1632990740000|2021-09-30 08:32:20|4316.91|4316.91|4316.76|4316.76|4316.91|4316.91|4316.76|4316.76|0
1632990770000|2021-09-30 08:32:50|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|0
1632990780000|2021-09-30 08:33:00|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|0
1632990810000|2021-09-30 08:33:30|4316.01|4316.01|4316.01|4316.01|4316.01|4316.01|4316.01|4316.01|0
1632990830000|2021-09-30 08:33:50|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|0
1632990840000|2021-09-30 08:34:00|4316.09|4316.09|4316.52|4316.52|4316.52|4316.52|4315.92|4315.92|0
1632990860000|2021-09-30 08:34:20|4316.82|4316.82|4316.74|4316.74|4316.82|4316.82|4316.74|4316.74|0
1632990870000|2021-09-30 08:34:30|4316.91|4316.91|4317.02|4317.02|4317.02|4317.02|4316.85|4316.85|0
1632990880000|2021-09-30 08:34:40|4316.42|4316.42|4316.42|4316.42|4316.42|4316.42|4316.42|4316.42|0
1632990890000|2021-09-30 08:34:50|4316.46|4316.46|4316.41|4316.41|4316.55|4316.55|4316.37|4316.37|0
1632990900000|2021-09-30 08:35:00|4316.71|4316.71|4317.81|4317.81|4317.81|4317.81|4316.71|4316.71|0
1632990910000|2021-09-30 08:35:10|4318.11|4318.11|4318.14|4318.14|4318.14|4318.14|4318.11|4318.11|0
1632990920000|2021-09-30 08:35:20|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|0
1632990930000|2021-09-30 08:35:30|4317.97|4317.97|4317.89|4317.89|4318.2|4318.2|4317.89|4317.89|0
1632990950000|2021-09-30 08:35:50|4317.94|4317.94|4317.79|4317.79|4317.96|4317.96|4317.79|4317.79|0
1632990960000|2021-09-30 08:36:00|4318.09|4318.09|4317.79|4317.79|4318.09|4318.09|4317.79|4317.79|0
1632990980000|2021-09-30 08:36:20|4317.19|4317.19|4316.75|4316.75|4317.19|4317.19|4316.75|4316.75|0
1632990990000|2021-09-30 08:36:30|4316.73|4316.73|4316.68|4316.68|4316.73|4316.73|4316.68|4316.68|0
1632991000000|2021-09-30 08:36:40|4316.63|4316.63|4316.8|4316.8|4316.8|4316.8|4316.63|4316.63|0
1632991010000|2021-09-30 08:36:50|4317.11|4317.11|4317.02|4317.02|4317.11|4317.11|4317.02|4317.02|0
1632991040000|2021-09-30 08:37:20|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|0
1632991050000|2021-09-30 08:37:30|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|0
1632991060000|2021-09-30 08:37:40|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|0
1632991070000|2021-09-30 08:37:50|4317.38|4317.38|4317.58|4317.58|4317.58|4317.58|4317.38|4317.38|0
1632991080000|2021-09-30 08:38:00|4317.63|4317.63|4317.46|4317.46|4317.63|4317.63|4317.46|4317.46|0
1632991090000|2021-09-30 08:38:10|4317.53|4317.53|4317.58|4317.58|4317.58|4317.58|4317.53|4317.53|0
1632991110000|2021-09-30 08:38:30|4317.88|4317.88|4317.88|4317.88|4317.88|4317.88|4317.88|4317.88|0
1632991120000|2021-09-30 08:38:40|4318.03|4318.03|4318.48|4318.48|4318.63|4318.63|4318.03|4318.03|0
1632991140000|2021-09-30 08:39:00|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|0
1632991160000|2021-09-30 08:39:20|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|0
1632991170000|2021-09-30 08:39:30|4318.09|4318.09|4317.49|4317.49|4318.09|4318.09|4317.49|4317.49|0
1632991180000|2021-09-30 08:39:40|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|0
1632991190000|2021-09-30 08:39:50|4317.57|4317.57|4317.34|4317.34|4317.57|4317.57|4317.34|4317.34|0
1632991200000|2021-09-30 08:40:00|4317.43|4317.43|4317.85|4317.85|4317.85|4317.85|4317.43|4317.43|0
1632991210000|2021-09-30 08:40:10|4317.83|4317.83|4317.98|4317.98|4318.13|4318.13|4317.83|4317.83|0
1632991220000|2021-09-30 08:40:20|4317.96|4317.96|4316.39|4316.39|4317.96|4317.96|4316.39|4316.39|0
1632991230000|2021-09-30 08:40:30|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|0
1632991240000|2021-09-30 08:40:40|4316.39|4316.39|4316.75|4316.75|4316.75|4316.75|4316.39|4316.39|0
1632991250000|2021-09-30 08:40:50|4316.71|4316.71|4316.41|4316.41|4316.71|4316.71|4316.11|4316.11|0
1632991260000|2021-09-30 08:41:00|4315.96|4315.96|4316.56|4316.56|4316.56|4316.56|4315.96|4315.96|0
1632991270000|2021-09-30 08:41:10|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|0
1632991280000|2021-09-30 08:41:20|4316.45|4316.45|4316.85|4316.85|4317.15|4317.15|4316.41|4316.41|0
1632991290000|2021-09-30 08:41:30|4316.7|4316.7|4316.79|4316.79|4316.79|4316.79|4316.7|4316.7|0
1632991310000|2021-09-30 08:41:50|4316.88|4316.88|4317.28|4317.28|4317.28|4317.28|4316.88|4316.88|0
1632991320000|2021-09-30 08:42:00|4317.88|4317.88|4318.79|4318.79|4318.79|4318.79|4317.88|4317.88|0
1632991330000|2021-09-30 08:42:10|4318.96|4318.96|4318.23|4318.23|4318.96|4318.96|4318.05|4318.05|0
1632991340000|2021-09-30 08:42:20|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|0
1632991350000|2021-09-30 08:42:30|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|0
1632991360000|2021-09-30 08:42:40|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|0
1632991390000|2021-09-30 08:43:10|4319.56|4319.56|4318.93|4318.93|4319.56|4319.56|4318.93|4318.93|0
1632991400000|2021-09-30 08:43:20|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|0
1632991410000|2021-09-30 08:43:30|4318.83|4318.83|4318.38|4318.38|4318.83|4318.83|4318.38|4318.38|0
1632991420000|2021-09-30 08:43:40|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|0
1632991430000|2021-09-30 08:43:50|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|0
1632991440000|2021-09-30 08:44:00|4318.46|4318.46|4318.76|4318.76|4318.76|4318.76|4318.46|4318.46|0
1632991460000|2021-09-30 08:44:20|4318.71|4318.71|4318.69|4318.69|4318.71|4318.71|4318.69|4318.69|0
1632991500000|2021-09-30 08:45:00|4318.99|4318.99|4318.99|4318.99|4318.99|4318.99|4318.99|4318.99|0
1632991510000|2021-09-30 08:45:10|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|0
1632991520000|2021-09-30 08:45:20|4319.23|4319.23|4319.98|4319.98|4319.98|4319.98|4319.23|4319.23|0
1632991540000|2021-09-30 08:45:40|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|0
1632991550000|2021-09-30 08:45:50|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|0
1632991560000|2021-09-30 08:46:00|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|0
1632991570000|2021-09-30 08:46:10|4322.47|4322.47|4322.31|4322.31|4322.62|4322.62|4322.31|4322.31|0
1632991580000|2021-09-30 08:46:20|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|0
1632991590000|2021-09-30 08:46:30|4322.67|4322.67|4322.69|4322.69|4322.76|4322.76|4322.67|4322.67|0
1632991620000|2021-09-30 08:47:00|4322.81|4322.81|4322.98|4322.98|4322.98|4322.98|4322.81|4322.81|0
1632991630000|2021-09-30 08:47:10|4323.03|4323.03|4322.92|4322.92|4323.03|4323.03|4322.92|4322.92|0
1632991640000|2021-09-30 08:47:20|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|0
1632991650000|2021-09-30 08:47:30|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|0
1632991660000|2021-09-30 08:47:40|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|0
1632991670000|2021-09-30 08:47:50|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|0
1632991680000|2021-09-30 08:48:00|4322.5|4322.5|4322.81|4322.81|4322.81|4322.81|4322.5|4322.5|0
1632991690000|2021-09-30 08:48:10|4322.85|4322.85|4322.99|4322.99|4322.99|4322.99|4322.85|4322.85|0
1632991700000|2021-09-30 08:48:20|4322.54|4322.54|4322.4|4322.4|4322.54|4322.54|4322.4|4322.4|0
1632991730000|2021-09-30 08:48:50|4322.7|4322.7|4322.51|4322.51|4322.7|4322.7|4322.51|4322.51|0
1632991740000|2021-09-30 08:49:00|4322.21|4322.21|4322.18|4322.18|4322.38|4322.38|4322.18|4322.18|0
1632991750000|2021-09-30 08:49:10|4322.13|4322.13|4322.36|4322.36|4322.36|4322.36|4322.06|4322.06|0
1632991760000|2021-09-30 08:49:20|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|4321.76|4321.76|0
1632991770000|2021-09-30 08:49:30|4322.36|4322.36|4322.41|4322.41|4322.41|4322.41|4322.36|4322.36|0
1632991780000|2021-09-30 08:49:40|4322.72|4322.72|4323.17|4323.17|4323.17|4323.17|4322.72|4322.72|0
1632991790000|2021-09-30 08:49:50|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|0
1632991800000|2021-09-30 08:50:00|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|0
1632991810000|2021-09-30 08:50:10|4323.3|4323.3|4322.83|4322.83|4323.35|4323.35|4322.75|4322.75|0
1632991820000|2021-09-30 08:50:20|4322.88|4322.88|4324.19|4324.19|4324.19|4324.19|4322.88|4322.88|0
1632991830000|2021-09-30 08:50:30|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|0
1632991840000|2021-09-30 08:50:40|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|0
1632991850000|2021-09-30 08:50:50|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|0
1632991860000|2021-09-30 08:51:00|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|0
1632991870000|2021-09-30 08:51:10|4325.18|4325.18|4324.43|4324.43|4325.18|4325.18|4324.43|4324.43|0
1632991880000|2021-09-30 08:51:20|4323.67|4323.67|4323.67|4323.67|4323.67|4323.67|4323.67|4323.67|0
1632991890000|2021-09-30 08:51:30|4323.37|4323.37|4323.37|4323.37|4323.37|4323.37|4323.37|4323.37|0
1632991920000|2021-09-30 08:52:00|4323.32|4323.32|4322.72|4322.72|4323.32|4323.32|4322.72|4322.72|0
1632991930000|2021-09-30 08:52:10|4323.02|4323.02|4322.72|4322.72|4323.02|4323.02|4322.72|4322.72|0
1632991940000|2021-09-30 08:52:20|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|0
1632991950000|2021-09-30 08:52:30|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|0
1632991960000|2021-09-30 08:52:40|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1632991970000|2021-09-30 08:52:50|4322.36|4322.36|4322.68|4322.68|4322.68|4322.68|4322.36|4322.36|0
1632991980000|2021-09-30 08:53:00|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|0
1632991990000|2021-09-30 08:53:10|4322.47|4322.47|4323.36|4323.36|4323.36|4323.36|4322.47|4322.47|0
1632992000000|2021-09-30 08:53:20|4323.3|4323.3|4323.05|4323.05|4323.3|4323.3|4323.03|4323.03|0
1632992020000|2021-09-30 08:53:40|4323.11|4323.11|4322.99|4322.99|4323.11|4323.11|4322.99|4322.99|0
1632992040000|2021-09-30 08:54:00|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|0
1632992050000|2021-09-30 08:54:10|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|0
1632992060000|2021-09-30 08:54:20|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|0
1632992070000|2021-09-30 08:54:30|4323|4323|4323|4323|4323|4323|4323|4323|0
1632992080000|2021-09-30 08:54:40|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|0
1632992090000|2021-09-30 08:54:50|4323.75|4323.75|4323.15|4323.15|4323.75|4323.75|4323.15|4323.15|0
1632992100000|2021-09-30 08:55:00|4323.11|4323.11|4323.21|4323.21|4323.32|4323.32|4323.02|4323.02|0
1632992110000|2021-09-30 08:55:10|4323.26|4323.26|4323.12|4323.12|4323.26|4323.26|4323.12|4323.12|0
1632992120000|2021-09-30 08:55:20|4322.81|4322.81|4322.03|4322.03|4322.81|4322.81|4322.03|4322.03|0
1632992130000|2021-09-30 08:55:30|4321.97|4321.97|4321.59|4321.59|4321.97|4321.97|4321.59|4321.59|0
1632992140000|2021-09-30 08:55:40|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|0
1632992150000|2021-09-30 08:55:50|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|0
1632992160000|2021-09-30 08:56:00|4322.1|4322.1|4322.1|4322.1|4322.1|4322.1|4322.1|4322.1|0
1632992190000|2021-09-30 08:56:30|4321.81|4321.81|4321.6|4321.6|4321.81|4321.81|4321.51|4321.51|0
1632992200000|2021-09-30 08:56:40|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1632992220000|2021-09-30 08:57:00|4321.6|4321.6|4321.43|4321.43|4321.6|4321.6|4321.43|4321.43|0
1632992230000|2021-09-30 08:57:10|4321.46|4321.46|4322.06|4322.06|4322.06|4322.06|4321.46|4321.46|0
1632992240000|2021-09-30 08:57:20|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|0
1632992250000|2021-09-30 08:57:30|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|0
1632992260000|2021-09-30 08:57:40|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|0
1632992270000|2021-09-30 08:57:50|4321.51|4321.51|4320.96|4320.96|4321.56|4321.56|4320.96|4320.96|0
1632992280000|2021-09-30 08:58:00|4320.82|4320.82|4320.77|4320.77|4320.82|4320.82|4320.77|4320.77|0
1632992290000|2021-09-30 08:58:10|4320.63|4320.63|4320.57|4320.57|4320.63|4320.63|4320.48|4320.48|0
1632992300000|2021-09-30 08:58:20|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|0
1632992330000|2021-09-30 08:58:50|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|0
1632992370000|2021-09-30 08:59:30|4320.87|4320.87|4321.17|4321.17|4321.17|4321.17|4320.87|4320.87|0
1632992380000|2021-09-30 08:59:40|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|0
1632992390000|2021-09-30 08:59:50|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|0
1632992410000|2021-09-30 09:00:10|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|0
1632992420000|2021-09-30 09:00:20|4322.98|4322.98|4323.28|4323.28|4323.28|4323.28|4322.98|4322.98|0
1632992430000|2021-09-30 09:00:30|4323.58|4323.58|4323.72|4323.72|4323.76|4323.76|4323.58|4323.58|0
1632992440000|2021-09-30 09:00:40|4324.02|4324.02|4324.22|4324.22|4324.22|4324.22|4324.02|4324.02|0
1632992460000|2021-09-30 09:01:00|4324.31|4324.31|4324.3|4324.3|4324.31|4324.31|4324|4324|0
1632992470000|2021-09-30 09:01:10|4324.49|4324.49|4325.47|4325.47|4325.47|4325.47|4324.49|4324.49|0
1632992480000|2021-09-30 09:01:20|4325.43|4325.43|4325.52|4325.52|4325.52|4325.52|4325.43|4325.43|0
1632992490000|2021-09-30 09:01:30|4325.7|4325.7|4325.91|4325.91|4325.91|4325.91|4325.7|4325.7|0
1632992500000|2021-09-30 09:01:40|4325.83|4325.83|4325.87|4325.87|4325.87|4325.87|4325.83|4325.83|0
1632992510000|2021-09-30 09:01:50|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|4325.87|4325.87|0
1632992520000|2021-09-30 09:02:00|4326.32|4326.32|4326.13|4326.13|4326.32|4326.32|4325.83|4325.83|0
1632992540000|2021-09-30 09:02:20|4325.83|4325.83|4326.48|4326.48|4326.48|4326.48|4325.83|4325.83|0
1632992550000|2021-09-30 09:02:30|4326.78|4326.78|4327.06|4327.06|4327.06|4327.06|4326.78|4326.78|0
1632992560000|2021-09-30 09:02:40|4327.97|4327.97|4328.57|4328.57|4328.57|4328.57|4327.97|4327.97|0
1632992570000|2021-09-30 09:02:50|4328.68|4328.68|4329.06|4329.06|4329.06|4329.06|4328.68|4328.68|0
1632992590000|2021-09-30 09:03:10|4329.36|4329.36|4330.56|4330.56|4330.56|4330.56|4329.36|4329.36|0
1632992610000|2021-09-30 09:03:30|4331.16|4331.16|4332.12|4332.12|4332.12|4332.12|4331.16|4331.16|0
1632992620000|2021-09-30 09:03:40|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|0
1632992640000|2021-09-30 09:04:00|4332.46|4332.46|4333.76|4333.76|4333.76|4333.76|4332.46|4332.46|0
1632992650000|2021-09-30 09:04:10|4333.67|4333.67|4333.73|4333.73|4333.73|4333.73|4333.43|4333.43|0
1632992660000|2021-09-30 09:04:20|4331.62|4331.62|4331.92|4331.92|4331.92|4331.92|4331.62|4331.62|0
1632992680000|2021-09-30 09:04:40|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|0
1632992690000|2021-09-30 09:04:50|4332.4|4332.4|4332.1|4332.1|4332.7|4332.7|4332.1|4332.1|0
1632992700000|2021-09-30 09:05:00|4332.01|4332.01|4332.48|4332.48|4332.48|4332.48|4331.89|4331.89|0
1632992710000|2021-09-30 09:05:10|4332.66|4332.66|4332.78|4332.78|4332.84|4332.84|4332.66|4332.66|0
1632992730000|2021-09-30 09:05:30|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|0
1632992740000|2021-09-30 09:05:40|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|0
1632992750000|2021-09-30 09:05:50|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|0
1632992780000|2021-09-30 09:06:20|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|0
1632992790000|2021-09-30 09:06:30|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|0
1632992810000|2021-09-30 09:06:50|4332.27|4332.27|4332.87|4332.87|4332.87|4332.87|4332.27|4332.27|0
1632992820000|2021-09-30 09:07:00|4332.57|4332.57|4332.54|4332.54|4332.57|4332.57|4332.5|4332.5|0
1632992830000|2021-09-30 09:07:10|4332.24|4332.24|4331.6|4331.6|4332.24|4332.24|4331.6|4331.6|0
1632992840000|2021-09-30 09:07:20|4331.9|4331.9|4330.31|4330.31|4331.9|4331.9|4330.31|4330.31|0
1632992850000|2021-09-30 09:07:30|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|0
1632992860000|2021-09-30 09:07:40|4330.34|4330.34|4330.4|4330.4|4330.4|4330.4|4330.34|4330.34|0
1632992870000|2021-09-30 09:07:50|4330.22|4330.22|4330.31|4330.31|4330.31|4330.31|4330.22|4330.22|0
1632992880000|2021-09-30 09:08:00|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|0
1632992890000|2021-09-30 09:08:10|4330.09|4330.09|4330.24|4330.24|4330.24|4330.24|4330.09|4330.09|0
1632992900000|2021-09-30 09:08:20|4330.54|4330.54|4330.45|4330.45|4330.54|4330.54|4330.45|4330.45|0
1632992910000|2021-09-30 09:08:30|4329.6|4329.6|4329.15|4329.15|4329.6|4329.6|4329.15|4329.15|0
1632992920000|2021-09-30 09:08:40|4329.32|4329.32|4329.71|4329.71|4329.71|4329.71|4329.32|4329.32|0
1632992930000|2021-09-30 09:08:50|4329.41|4329.41|4329.35|4329.35|4329.46|4329.46|4329.35|4329.35|0
1632992940000|2021-09-30 09:09:00|4329.4|4329.4|4329.78|4329.78|4329.78|4329.78|4329.4|4329.4|0
1632992950000|2021-09-30 09:09:10|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|0
1632992960000|2021-09-30 09:09:20|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|0
1632992970000|2021-09-30 09:09:30|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|0
1632992980000|2021-09-30 09:09:40|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|0
1632992990000|2021-09-30 09:09:50|4330.8|4330.8|4331.09|4331.09|4331.09|4331.09|4330.8|4330.8|0
1632993000000|2021-09-30 09:10:00|4330.94|4330.94|4331.3|4331.3|4331.3|4331.3|4330.94|4330.94|0
1632993010000|2021-09-30 09:10:10|4331.42|4331.42|4331.61|4331.61|4331.66|4331.66|4331.36|4331.36|0
1632993020000|2021-09-30 09:10:20|4331.72|4331.72|4331.51|4331.51|4331.81|4331.81|4331.51|4331.51|0
1632993030000|2021-09-30 09:10:30|4331.65|4331.65|4331.51|4331.51|4331.65|4331.65|4331.51|4331.51|0
1632993050000|2021-09-30 09:10:50|4331.47|4331.47|4331.29|4331.29|4331.47|4331.47|4331.29|4331.29|0
1632993060000|2021-09-30 09:11:00|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|0
1632993070000|2021-09-30 09:11:10|4331.78|4331.78|4331.78|4331.78|4331.78|4331.78|4331.78|4331.78|0
1632993080000|2021-09-30 09:11:20|4331.74|4331.74|4331.74|4331.74|4331.74|4331.74|4331.74|4331.74|0
1632993110000|2021-09-30 09:11:50|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|0
1632993120000|2021-09-30 09:12:00|4331.74|4331.74|4329.72|4329.72|4331.74|4331.74|4329.72|4329.72|0
1632993130000|2021-09-30 09:12:10|4329.41|4329.41|4329.19|4329.19|4329.41|4329.41|4329.19|4329.19|0
1632993140000|2021-09-30 09:12:20|4329.53|4329.53|4329.14|4329.14|4329.53|4329.53|4329.14|4329.14|0
1632993160000|2021-09-30 09:12:40|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|0
1632993170000|2021-09-30 09:12:50|4329.33|4329.33|4328.99|4328.99|4329.59|4329.59|4328.99|4328.99|0
1632993180000|2021-09-30 09:13:00|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|0
1632993190000|2021-09-30 09:13:10|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|0
1632993200000|2021-09-30 09:13:20|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|0
1632993210000|2021-09-30 09:13:30|4327.98|4327.98|4328.24|4328.24|4328.28|4328.28|4327.98|4327.98|0
1632993230000|2021-09-30 09:13:50|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|0
1632993240000|2021-09-30 09:14:00|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|0
1632993260000|2021-09-30 09:14:20|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|0
1632993270000|2021-09-30 09:14:30|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|0
1632993290000|2021-09-30 09:14:50|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|0
1632993300000|2021-09-30 09:15:00|4327.54|4327.54|4327.72|4327.72|4327.72|4327.72|4327.42|4327.42|0
1632993310000|2021-09-30 09:15:10|4327.87|4327.87|4328.55|4328.55|4328.7|4328.7|4327.79|4327.79|0
1632993320000|2021-09-30 09:15:20|4328.38|4328.38|4328.24|4328.24|4328.38|4328.38|4328.24|4328.24|0
1632993330000|2021-09-30 09:15:30|4328.09|4328.09|4328.01|4328.01|4328.09|4328.09|4328.01|4328.01|0
1632993340000|2021-09-30 09:15:40|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|0
1632993350000|2021-09-30 09:15:50|4327.8|4327.8|4327.92|4327.92|4327.95|4327.95|4327.8|4327.8|0
1632993360000|2021-09-30 09:16:00|4327.75|4327.75|4327.75|4327.75|4327.75|4327.75|4327.75|4327.75|0
1632993370000|2021-09-30 09:16:10|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|0
1632993380000|2021-09-30 09:16:20|4327.99|4327.99|4327.99|4327.99|4327.99|4327.99|4327.99|4327.99|0
1632993390000|2021-09-30 09:16:30|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|0
1632993400000|2021-09-30 09:16:40|4327.53|4327.53|4327.59|4327.59|4327.59|4327.59|4327.53|4327.53|0
1632993410000|2021-09-30 09:16:50|4327.89|4327.89|4327.93|4327.93|4327.93|4327.93|4327.89|4327.89|0
1632993420000|2021-09-30 09:17:00|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|0
1632993430000|2021-09-30 09:17:10|4328.38|4328.38|4327.91|4327.91|4328.38|4328.38|4327.91|4327.91|0
1632993440000|2021-09-30 09:17:20|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|0
1632993450000|2021-09-30 09:17:30|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|0
1632993460000|2021-09-30 09:17:40|4328.21|4328.21|4328.05|4328.05|4328.21|4328.21|4328.05|4328.05|0
1632993470000|2021-09-30 09:17:50|4328.03|4328.03|4327.28|4327.28|4328.03|4328.03|4327.28|4327.28|0
1632993480000|2021-09-30 09:18:00|4326.98|4326.98|4327.02|4327.02|4327.02|4327.02|4326.98|4326.98|0
1632993500000|2021-09-30 09:18:20|4326.98|4326.98|4327.33|4327.33|4327.33|4327.33|4326.98|4326.98|0
1632993510000|2021-09-30 09:18:30|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|0
1632993520000|2021-09-30 09:18:40|4327.75|4327.75|4327.27|4327.27|4327.75|4327.75|4327.27|4327.27|0
1632993540000|2021-09-30 09:19:00|4326.97|4326.97|4326.77|4326.77|4327.02|4327.02|4326.77|4326.77|0
1632993570000|2021-09-30 09:19:30|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|0
1632993580000|2021-09-30 09:19:40|4326.41|4326.41|4325.55|4325.55|4326.41|4326.41|4325.55|4325.55|0
1632993590000|2021-09-30 09:19:50|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|0
1632993600000|2021-09-30 09:20:00|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|0
1632993610000|2021-09-30 09:20:10|4325.24|4325.24|4325.02|4325.02|4325.24|4325.24|4325.02|4325.02|0
1632993630000|2021-09-30 09:20:30|4325.32|4325.32|4324.57|4324.57|4325.32|4325.32|4324.57|4324.57|0
1632993640000|2021-09-30 09:20:40|4324.27|4324.27|4323.88|4323.88|4324.27|4324.27|4323.88|4323.88|0
1632993650000|2021-09-30 09:20:50|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|0
1632993680000|2021-09-30 09:21:20|4323.46|4323.46|4323.91|4323.91|4323.91|4323.91|4323.46|4323.46|0
1632993690000|2021-09-30 09:21:30|4323.86|4323.86|4323.84|4323.84|4323.86|4323.86|4323.84|4323.84|0
1632993710000|2021-09-30 09:21:50|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|0
1632993720000|2021-09-30 09:22:00|4323.49|4323.49|4323.31|4323.31|4323.49|4323.49|4323.31|4323.31|0
1632993740000|2021-09-30 09:22:20|4323.01|4323.01|4323.31|4323.31|4323.31|4323.31|4323.01|4323.01|0
1632993750000|2021-09-30 09:22:30|4323.61|4323.61|4323.61|4323.61|4323.61|4323.61|4323.61|4323.61|0
1632993760000|2021-09-30 09:22:40|4323.89|4323.89|4323.98|4323.98|4323.98|4323.98|4323.89|4323.89|0
1632993770000|2021-09-30 09:22:50|4324.1|4324.1|4323.98|4323.98|4324.1|4324.1|4323.94|4323.94|0
1632993780000|2021-09-30 09:23:00|4323.96|4323.96|4323.66|4323.66|4323.96|4323.96|4323.66|4323.66|0
1632993790000|2021-09-30 09:23:10|4323.81|4323.81|4323.57|4323.57|4323.81|4323.81|4323.57|4323.57|0
1632993800000|2021-09-30 09:23:20|4323.49|4323.49|4323.49|4323.49|4323.49|4323.49|4323.49|4323.49|0
1632993810000|2021-09-30 09:23:30|4322.88|4322.88|4322.56|4322.56|4323.18|4323.18|4322.56|4322.56|0
1632993820000|2021-09-30 09:23:40|4322.86|4322.86|4323.07|4323.07|4323.46|4323.46|4322.86|4322.86|0
1632993840000|2021-09-30 09:24:00|4322.98|4322.98|4323.03|4323.03|4323.03|4323.03|4322.98|4322.98|0
1632993850000|2021-09-30 09:24:10|4323.05|4323.05|4322.42|4322.42|4323.07|4323.07|4322.42|4322.42|0
1632993860000|2021-09-30 09:24:20|4322.31|4322.31|4322.16|4322.16|4322.31|4322.31|4322.16|4322.16|0
1632993870000|2021-09-30 09:24:30|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|0
1632993890000|2021-09-30 09:24:50|4321.94|4321.94|4321.66|4321.66|4321.94|4321.94|4321.66|4321.66|0
1632993910000|2021-09-30 09:25:10|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|0
1632993920000|2021-09-30 09:25:20|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|0
1632993930000|2021-09-30 09:25:30|4321.94|4321.94|4321.48|4321.48|4321.94|4321.94|4321.48|4321.48|0
1632993950000|2021-09-30 09:25:50|4321.18|4321.18|4320.58|4320.58|4321.18|4321.18|4320.58|4320.58|0
1632993960000|2021-09-30 09:26:00|4320.89|4320.89|4320.77|4320.77|4320.89|4320.89|4320.77|4320.77|0
1632993980000|2021-09-30 09:26:20|4320.82|4320.82|4320.93|4320.93|4320.93|4320.93|4320.82|4320.82|0
1632993990000|2021-09-30 09:26:30|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|0
1632994000000|2021-09-30 09:26:40|4320.03|4320.03|4319.83|4319.83|4320.03|4320.03|4319.83|4319.83|0
1632994010000|2021-09-30 09:26:50|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|0
1632994020000|2021-09-30 09:27:00|4319.83|4319.83|4319.72|4319.72|4320.13|4320.13|4319.72|4319.72|0
1632994080000|2021-09-30 09:28:00|4320.01|4320.01|4320.05|4320.05|4320.05|4320.05|4319.96|4319.96|0
1632994090000|2021-09-30 09:28:10|4320.35|4320.35|4320.65|4320.65|4320.65|4320.65|4320.35|4320.35|0
1632994100000|2021-09-30 09:28:20|4320.61|4320.61|4320.12|4320.12|4320.61|4320.61|4320.01|4320.01|0
1632994110000|2021-09-30 09:28:30|4320.42|4320.42|4320.72|4320.72|4320.72|4320.72|4320.42|4320.42|0
1632994130000|2021-09-30 09:28:50|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|0
1632994140000|2021-09-30 09:29:00|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|0
1632994170000|2021-09-30 09:29:30|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|0
1632994190000|2021-09-30 09:29:50|4321.21|4321.21|4321.07|4321.07|4321.25|4321.25|4321.07|4321.07|0
1632994200000|2021-09-30 09:30:00|4321.02|4321.02|4321.07|4321.07|4321.07|4321.07|4320.72|4320.72|0
1632994210000|2021-09-30 09:30:10|4321.11|4321.11|4321.2|4321.2|4321.2|4321.2|4321.11|4321.11|0
1632994220000|2021-09-30 09:30:20|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|0
1632994230000|2021-09-30 09:30:30|4321.45|4321.45|4320.84|4320.84|4321.45|4321.45|4320.84|4320.84|0
1632994240000|2021-09-30 09:30:40|4321.02|4321.02|4321|4321|4321.02|4321.02|4321|4321|0
1632994250000|2021-09-30 09:30:50|4320.85|4320.85|4320.96|4320.96|4320.96|4320.96|4320.81|4320.81|0
1632994270000|2021-09-30 09:31:10|4320.91|4320.91|4320.61|4320.61|4320.91|4320.91|4320.61|4320.61|0
1632994280000|2021-09-30 09:31:20|4320.91|4320.91|4320.99|4320.99|4320.99|4320.99|4320.91|4320.91|0
1632994290000|2021-09-30 09:31:30|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|0
1632994310000|2021-09-30 09:31:50|4321.19|4321.19|4321.79|4321.79|4321.79|4321.79|4321.19|4321.19|0
1632994340000|2021-09-30 09:32:20|4321.49|4321.49|4321.44|4321.44|4321.49|4321.49|4321.44|4321.44|0
1632994350000|2021-09-30 09:32:30|4321.36|4321.36|4321.39|4321.39|4321.39|4321.39|4321.36|4321.36|0
1632994360000|2021-09-30 09:32:40|4321.56|4321.56|4320.81|4320.81|4321.56|4321.56|4320.81|4320.81|0
1632994370000|2021-09-30 09:32:50|4320.52|4320.52|4319.91|4319.91|4320.52|4320.52|4319.91|4319.91|0
1632994390000|2021-09-30 09:33:10|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|0
1632994430000|2021-09-30 09:33:50|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|0
1632994440000|2021-09-30 09:34:00|4320.17|4320.17|4320.77|4320.77|4320.77|4320.77|4320.17|4320.17|0
1632994460000|2021-09-30 09:34:20|4321.07|4321.07|4321.38|4321.38|4321.38|4321.38|4321.07|4321.07|0
1632994470000|2021-09-30 09:34:30|4321.07|4321.07|4320.77|4320.77|4321.07|4321.07|4320.77|4320.77|0
1632994490000|2021-09-30 09:34:50|4320.62|4320.62|4320.58|4320.58|4320.62|4320.62|4320.58|4320.58|0
1632994530000|2021-09-30 09:35:30|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|0
1632994540000|2021-09-30 09:35:40|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|0
1632994550000|2021-09-30 09:35:50|4320.83|4320.83|4321.73|4321.73|4321.73|4321.73|4320.83|4320.83|0
1632994560000|2021-09-30 09:36:00|4321.77|4321.77|4321.73|4321.73|4321.77|4321.77|4321.73|4321.73|0
1632994580000|2021-09-30 09:36:20|4321.9|4321.9|4322.04|4322.04|4322.04|4322.04|4321.84|4321.84|0
1632994590000|2021-09-30 09:36:30|4322.13|4322.13|4322.17|4322.17|4322.17|4322.17|4322.13|4322.13|0
1632994600000|2021-09-30 09:36:40|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|0
1632994610000|2021-09-30 09:36:50|4321.48|4321.48|4321.23|4321.23|4321.48|4321.48|4321.23|4321.23|0
1632994620000|2021-09-30 09:37:00|4321.21|4321.21|4321.56|4321.56|4321.56|4321.56|4321.21|4321.21|0
1632994640000|2021-09-30 09:37:20|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|0
1632994650000|2021-09-30 09:37:30|4321.81|4321.81|4321.96|4321.96|4321.96|4321.96|4321.81|4321.81|0
1632994670000|2021-09-30 09:37:50|4321.79|4321.79|4321.63|4321.63|4321.79|4321.79|4321.63|4321.63|0
1632994690000|2021-09-30 09:38:10|4320.73|4320.73|4320.88|4320.88|4320.88|4320.88|4320.73|4320.73|0
1632994700000|2021-09-30 09:38:20|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|0
1632994710000|2021-09-30 09:38:30|4320.49|4320.49|4320.45|4320.45|4320.49|4320.49|4320.36|4320.36|0
1632994720000|2021-09-30 09:38:40|4320.15|4320.15|4319.91|4319.91|4320.15|4320.15|4319.91|4319.91|0
1632994730000|2021-09-30 09:38:50|4319.87|4319.87|4320.62|4320.62|4320.62|4320.62|4319.87|4319.87|0
1632994740000|2021-09-30 09:39:00|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|0
1632994750000|2021-09-30 09:39:10|4320.34|4320.34|4320.34|4320.34|4320.34|4320.34|4320.34|4320.34|0
1632994770000|2021-09-30 09:39:30|4320.19|4320.19|4319.89|4319.89|4320.19|4320.19|4319.89|4319.89|0
1632994780000|2021-09-30 09:39:40|4319.81|4319.81|4320.06|4320.06|4320.06|4320.06|4319.77|4319.77|0
1632994790000|2021-09-30 09:39:50|4319.46|4319.46|4318.92|4318.92|4319.46|4319.46|4318.92|4318.92|0
1632994800000|2021-09-30 09:40:00|4318.62|4318.62|4318.58|4318.58|4318.62|4318.62|4318.58|4318.58|0
1632994810000|2021-09-30 09:40:10|4318.49|4318.49|4318.19|4318.19|4318.49|4318.49|4318.19|4318.19|0
1632994820000|2021-09-30 09:40:20|4318.1|4318.1|4317.61|4317.61|4318.1|4318.1|4317.61|4317.61|0
1632994830000|2021-09-30 09:40:30|4317.63|4317.63|4318.08|4318.08|4318.38|4318.38|4317.63|4317.63|0
1632994860000|2021-09-30 09:41:00|4317.78|4317.78|4317.18|4317.18|4317.78|4317.78|4317.18|4317.18|0
1632994870000|2021-09-30 09:41:10|4317.24|4317.24|4317.64|4317.64|4317.88|4317.88|4317.24|4317.24|0
1632994880000|2021-09-30 09:41:20|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|0
1632994900000|2021-09-30 09:41:40|4317.81|4317.81|4317.66|4317.66|4317.84|4317.84|4317.66|4317.66|0
1632994910000|2021-09-30 09:41:50|4317.36|4317.36|4317.17|4317.17|4317.36|4317.36|4317.17|4317.17|0
1632994920000|2021-09-30 09:42:00|4316.54|4316.54|4315.85|4315.85|4316.8|4316.8|4315.85|4315.85|0
1632994930000|2021-09-30 09:42:10|4315.54|4315.54|4315.46|4315.46|4315.54|4315.54|4315.46|4315.46|0
1632994940000|2021-09-30 09:42:20|4315.6|4315.6|4315.94|4315.94|4316.3|4316.3|4315.6|4315.6|0
1632994950000|2021-09-30 09:42:30|4315.34|4315.34|4315.19|4315.19|4315.34|4315.34|4315.19|4315.19|0
1632994960000|2021-09-30 09:42:40|4315.1|4315.1|4315.31|4315.31|4315.31|4315.31|4315.01|4315.01|0
1632994970000|2021-09-30 09:42:50|4315.29|4315.29|4315.29|4315.29|4315.29|4315.29|4315.29|4315.29|0
1632994980000|2021-09-30 09:43:00|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|4314.9|4314.9|0
1632995000000|2021-09-30 09:43:20|4315.5|4315.5|4315.8|4315.8|4315.8|4315.8|4315.5|4315.5|0
1632995010000|2021-09-30 09:43:30|4315.72|4315.72|4315.74|4315.74|4315.74|4315.74|4315.72|4315.72|0
1632995020000|2021-09-30 09:43:40|4315.44|4315.44|4315.14|4315.14|4315.44|4315.44|4315.14|4315.14|0
1632995040000|2021-09-30 09:44:00|4315.23|4315.23|4315.53|4315.53|4315.53|4315.53|4315.23|4315.23|0
1632995050000|2021-09-30 09:44:10|4315.83|4315.83|4315.74|4315.74|4315.83|4315.83|4315.74|4315.74|0
1632995060000|2021-09-30 09:44:20|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|0
1632995070000|2021-09-30 09:44:30|4316.19|4316.19|4316.19|4316.19|4316.19|4316.19|4316.19|4316.19|0
1632995080000|2021-09-30 09:44:40|4316.49|4316.49|4316.19|4316.19|4316.49|4316.49|4316.19|4316.19|0
1632995090000|2021-09-30 09:44:50|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|0
1632995100000|2021-09-30 09:45:00|4316.19|4316.19|4315.4|4315.4|4316.19|4316.19|4315.4|4315.4|0
1632995110000|2021-09-30 09:45:10|4315.33|4315.33|4315.33|4315.33|4315.33|4315.33|4315.33|4315.33|0
1632995120000|2021-09-30 09:45:20|4315.42|4315.42|4314.52|4314.52|4315.42|4315.42|4314.52|4314.52|0
1632995140000|2021-09-30 09:45:40|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|0
1632995160000|2021-09-30 09:46:00|4314.22|4314.22|4313.62|4313.62|4314.22|4314.22|4313.62|4313.62|0
1632995170000|2021-09-30 09:46:10|4313.92|4313.92|4313.83|4313.83|4313.92|4313.92|4313.83|4313.83|0
1632995180000|2021-09-30 09:46:20|4313.54|4313.54|4313.24|4313.24|4313.54|4313.54|4313.24|4313.24|0
1632995200000|2021-09-30 09:46:40|4313.54|4313.54|4313.54|4313.54|4313.54|4313.54|4313.54|4313.54|0
1632995210000|2021-09-30 09:46:50|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|0
1632995220000|2021-09-30 09:47:00|4313.08|4313.08|4312.93|4312.93|4313.08|4313.08|4312.93|4312.93|0
1632995230000|2021-09-30 09:47:10|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|0
1632995240000|2021-09-30 09:47:20|4313.04|4313.04|4314.29|4314.29|4314.29|4314.29|4313.04|4313.04|0
1632995250000|2021-09-30 09:47:30|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|0
1632995260000|2021-09-30 09:47:40|4314.59|4314.59|4315.18|4315.18|4315.19|4315.19|4314.59|4314.59|0
1632995270000|2021-09-30 09:47:50|4315.48|4315.48|4315.16|4315.16|4315.61|4315.61|4315.16|4315.16|0
1632995280000|2021-09-30 09:48:00|4315.25|4315.25|4314.46|4314.46|4315.25|4315.25|4314.46|4314.46|0
1632995290000|2021-09-30 09:48:10|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|0
1632995300000|2021-09-30 09:48:20|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|0
1632995310000|2021-09-30 09:48:30|4314.5|4314.5|4314.18|4314.18|4314.5|4314.5|4314.18|4314.18|0
1632995320000|2021-09-30 09:48:40|4314.27|4314.27|4314.36|4314.36|4314.36|4314.36|4314.27|4314.27|0
1632995330000|2021-09-30 09:48:50|4314.27|4314.27|4314.12|4314.12|4314.27|4314.27|4313.97|4313.97|0
1632995340000|2021-09-30 09:49:00|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|0
1632995370000|2021-09-30 09:49:30|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|0
1632995380000|2021-09-30 09:49:40|4314.18|4314.18|4313.9|4313.9|4314.24|4314.24|4313.9|4313.9|0
1632995390000|2021-09-30 09:49:50|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|0
1632995400000|2021-09-30 09:50:00|4313.9|4313.9|4313.53|4313.53|4313.9|4313.9|4313.53|4313.53|0
1632995410000|2021-09-30 09:50:10|4313.36|4313.36|4313.05|4313.05|4313.36|4313.36|4313.05|4313.05|0
1632995440000|2021-09-30 09:50:40|4313.11|4313.11|4313.11|4313.11|4313.11|4313.11|4313.11|4313.11|0
1632995450000|2021-09-30 09:50:50|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|0
1632995460000|2021-09-30 09:51:00|4313.56|4313.56|4314.19|4314.19|4314.19|4314.19|4313.56|4313.56|0
1632995470000|2021-09-30 09:51:10|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|0
1632995480000|2021-09-30 09:51:20|4313.8|4313.8|4313.5|4313.5|4313.8|4313.8|4313.5|4313.5|0
1632995490000|2021-09-30 09:51:30|4313.2|4313.2|4313.2|4313.2|4313.2|4313.2|4313.2|4313.2|0
1632995500000|2021-09-30 09:51:40|4313.26|4313.26|4311.6|4311.6|4313.26|4313.26|4311.3|4311.3|0
1632995520000|2021-09-30 09:52:00|4311.9|4311.9|4312.21|4312.21|4312.51|4312.51|4311.9|4311.9|0
1632995550000|2021-09-30 09:52:30|4312.35|4312.35|4312.39|4312.39|4312.39|4312.39|4312.35|4312.35|0
1632995570000|2021-09-30 09:52:50|4313|4313|4312.99|4312.99|4313|4313|4312.7|4312.7|0
1632995580000|2021-09-30 09:53:00|4312.84|4312.84|4312.39|4312.39|4312.84|4312.84|4312.39|4312.39|0
1632995590000|2021-09-30 09:53:10|4312.09|4312.09|4312.09|4312.09|4312.09|4312.09|4311.79|4311.79|0
1632995600000|2021-09-30 09:53:20|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|0
1632995630000|2021-09-30 09:53:50|4312.7|4312.7|4313|4313|4313.05|4313.05|4312.7|4312.7|0
1632995640000|2021-09-30 09:54:00|4312.7|4312.7|4312.4|4312.4|4312.7|4312.7|4312.4|4312.4|0
1632995650000|2021-09-30 09:54:10|4312.1|4312.1|4311.35|4311.35|4312.1|4312.1|4311.35|4311.35|0
1632995660000|2021-09-30 09:54:20|4311.26|4311.26|4310.82|4310.82|4311.26|4311.26|4310.82|4310.82|0
1632995670000|2021-09-30 09:54:30|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|0
1632995680000|2021-09-30 09:54:40|4311.15|4311.15|4311.39|4311.39|4311.39|4311.39|4311.15|4311.15|0
1632995690000|2021-09-30 09:54:50|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|0
1632995710000|2021-09-30 09:55:10|4311.84|4311.84|4311.39|4311.39|4311.84|4311.84|4311.39|4311.39|0
1632995720000|2021-09-30 09:55:20|4311.44|4311.44|4311.59|4311.59|4311.59|4311.59|4311.44|4311.44|0
1632995730000|2021-09-30 09:55:30|4311.65|4311.65|4311.95|4311.95|4311.95|4311.95|4311.65|4311.65|0
1632995750000|2021-09-30 09:55:50|4312.01|4312.01|4312.31|4312.31|4312.31|4312.31|4312.01|4312.01|0
1632995770000|2021-09-30 09:56:10|4312.01|4312.01|4312.25|4312.25|4312.31|4312.31|4312.01|4312.01|0
1632995780000|2021-09-30 09:56:20|4312.34|4312.34|4311.86|4311.86|4312.34|4312.34|4311.86|4311.86|0
1632995800000|2021-09-30 09:56:40|4311.71|4311.71|4311.6|4311.6|4311.71|4311.71|4311.6|4311.6|0
1632995810000|2021-09-30 09:56:50|4311.75|4311.75|4311.79|4311.79|4311.79|4311.79|4311.75|4311.75|0
1632995820000|2021-09-30 09:57:00|4311.94|4311.94|4312.24|4312.24|4312.24|4312.24|4311.94|4311.94|0
1632995830000|2021-09-30 09:57:10|4311.94|4311.94|4312.09|4312.09|4312.09|4312.09|4311.94|4311.94|0
1632995840000|2021-09-30 09:57:20|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|0
1632995860000|2021-09-30 09:57:40|4312.71|4312.71|4312.69|4312.69|4312.71|4312.71|4312.69|4312.69|0
1632995870000|2021-09-30 09:57:50|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|0
1632995880000|2021-09-30 09:58:00|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|0
1632995890000|2021-09-30 09:58:10|4313.01|4313.01|4313.01|4313.01|4313.01|4313.01|4313.01|4313.01|0
1632995930000|2021-09-30 09:58:50|4313.05|4313.05|4313.09|4313.09|4313.09|4313.09|4313.05|4313.05|0
1632995940000|2021-09-30 09:59:00|4312.79|4312.79|4312.15|4312.15|4312.79|4312.79|4312.15|4312.15|0
1632995960000|2021-09-30 09:59:20|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|0
1632995980000|2021-09-30 09:59:40|4311.8|4311.8|4311.59|4311.59|4311.89|4311.89|4311.59|4311.59|0
1632996000000|2021-09-30 10:00:00|4312.04|4312.04|4312.34|4312.34|4312.34|4312.34|4312.04|4312.04|0
1632996020000|2021-09-30 10:00:20|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|0
1632996030000|2021-09-30 10:00:30|4312.67|4312.67|4312.71|4312.71|4312.71|4312.71|4312.67|4312.67|0
1632996040000|2021-09-30 10:00:40|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|0
1632996060000|2021-09-30 10:01:00|4312.66|4312.66|4313.52|4313.52|4313.56|4313.56|4312.66|4312.66|0
1632996070000|2021-09-30 10:01:10|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|0
1632996080000|2021-09-30 10:01:20|4313.82|4313.82|4313.93|4313.93|4313.97|4313.97|4313.82|4313.82|0
1632996090000|2021-09-30 10:01:30|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|0
1632996100000|2021-09-30 10:01:40|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|0
1632996110000|2021-09-30 10:01:50|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|0
1632996120000|2021-09-30 10:02:00|4315.81|4315.81|4315.45|4315.45|4315.81|4315.81|4314.91|4314.91|0
1632996140000|2021-09-30 10:02:20|4315.15|4315.15|4314.71|4314.71|4315.35|4315.35|4314.71|4314.71|0
1632996150000|2021-09-30 10:02:30|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|0
1632996160000|2021-09-30 10:02:40|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|0
1632996180000|2021-09-30 10:03:00|4314.86|4314.86|4315.46|4315.46|4315.46|4315.46|4314.86|4314.86|0
1632996200000|2021-09-30 10:03:20|4315.61|4315.61|4316.21|4316.21|4316.21|4316.21|4315.61|4315.61|0
1632996210000|2021-09-30 10:03:30|4316.19|4316.19|4316.19|4316.19|4316.19|4316.19|4316.19|4316.19|0
1632996230000|2021-09-30 10:03:50|4316.24|4316.24|4316.34|4316.34|4316.36|4316.36|4316.24|4316.24|0
1632996250000|2021-09-30 10:04:10|4316.94|4316.94|4316.6|4316.6|4316.94|4316.94|4316.6|4316.6|0
1632996260000|2021-09-30 10:04:20|4316.51|4316.51|4316.66|4316.66|4316.66|4316.66|4316.51|4316.51|0
1632996270000|2021-09-30 10:04:30|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|0
1632996280000|2021-09-30 10:04:40|4316.32|4316.32|4315.72|4315.72|4316.32|4316.32|4315.72|4315.72|0
1632996290000|2021-09-30 10:04:50|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|0
1632996300000|2021-09-30 10:05:00|4315.52|4315.52|4315.37|4315.37|4315.52|4315.52|4315.37|4315.37|0
1632996310000|2021-09-30 10:05:10|4315.28|4315.28|4315.24|4315.24|4315.28|4315.28|4315.24|4315.24|0
1632996330000|2021-09-30 10:05:30|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|0
1632996340000|2021-09-30 10:05:40|4315.04|4315.04|4313.69|4313.69|4315.04|4315.04|4313.69|4313.69|0
1632996350000|2021-09-30 10:05:50|4313.39|4313.39|4313.39|4313.39|4313.39|4313.39|4313.39|4313.39|0
1632996360000|2021-09-30 10:06:00|4313.35|4313.35|4314.34|4314.34|4314.34|4314.34|4313.35|4313.35|0
1632996370000|2021-09-30 10:06:10|4314.31|4314.31|4314.01|4314.01|4314.31|4314.31|4314.01|4314.01|0
1632996380000|2021-09-30 10:06:20|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|0
1632996390000|2021-09-30 10:06:30|4314.16|4314.16|4314.35|4314.35|4314.37|4314.37|4314.16|4314.16|0
1632996400000|2021-09-30 10:06:40|4314.29|4314.29|4314.2|4314.2|4314.29|4314.29|4314.2|4314.2|0
1632996410000|2021-09-30 10:06:50|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|0
1632996420000|2021-09-30 10:07:00|4314.5|4314.5|4314.29|4314.29|4314.5|4314.5|4314.29|4314.29|0
1632996430000|2021-09-30 10:07:10|4314.11|4314.11|4314.09|4314.09|4314.11|4314.11|4314|4314|0
1632996440000|2021-09-30 10:07:20|4313.79|4313.79|4313.49|4313.49|4313.79|4313.79|4313.49|4313.49|0
1632996450000|2021-09-30 10:07:30|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|0
1632996460000|2021-09-30 10:07:40|4313.34|4313.34|4313.03|4313.03|4313.34|4313.34|4313.03|4313.03|0
1632996480000|2021-09-30 10:08:00|4313.12|4313.12|4313.03|4313.03|4313.12|4313.12|4313.03|4313.03|0
1632996490000|2021-09-30 10:08:10|4312.99|4312.99|4312.69|4312.69|4312.99|4312.99|4312.69|4312.69|0
1632996500000|2021-09-30 10:08:20|4312.99|4312.99|4313.34|4313.34|4313.43|4313.43|4312.99|4312.99|0
1632996520000|2021-09-30 10:08:40|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|0
1632996530000|2021-09-30 10:08:50|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|0
1632996540000|2021-09-30 10:09:00|4313.74|4313.74|4313.79|4313.79|4313.79|4313.79|4313.74|4313.74|0
1632996560000|2021-09-30 10:09:20|4313.49|4313.49|4313.4|4313.4|4313.49|4313.49|4313.4|4313.4|0
1632996570000|2021-09-30 10:09:30|4313.26|4313.26|4312.66|4312.66|4313.26|4313.26|4312.66|4312.66|0
1632996580000|2021-09-30 10:09:40|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|0
1632996590000|2021-09-30 10:09:50|4312.66|4312.66|4312.57|4312.57|4312.66|4312.66|4312.57|4312.57|0
1632996600000|2021-09-30 10:10:00|4312.63|4312.63|4312.74|4312.74|4312.74|4312.74|4312.63|4312.63|0
1632996610000|2021-09-30 10:10:10|4312.62|4312.62|4312.47|4312.47|4312.62|4312.62|4312.47|4312.47|0
1632996630000|2021-09-30 10:10:30|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|0
1632996650000|2021-09-30 10:10:50|4312.35|4312.35|4312.23|4312.23|4312.35|4312.35|4312.23|4312.23|0
1632996660000|2021-09-30 10:11:00|4312.28|4312.28|4312.62|4312.62|4312.62|4312.62|4312.28|4312.28|0
1632996670000|2021-09-30 10:11:10|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|0
1632996680000|2021-09-30 10:11:20|4312.62|4312.62|4312.68|4312.68|4312.68|4312.68|4312.62|4312.62|0
1632996690000|2021-09-30 10:11:30|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|0
1632996720000|2021-09-30 10:12:00|4312.71|4312.71|4312.14|4312.14|4312.71|4312.71|4312.14|4312.14|0
1632996740000|2021-09-30 10:12:20|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|0
1632996750000|2021-09-30 10:12:30|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|0
1632996760000|2021-09-30 10:12:40|4312.05|4312.05|4312.05|4312.05|4312.05|4312.05|4311.75|4311.75|0
1632996770000|2021-09-30 10:12:50|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|0
1632996780000|2021-09-30 10:13:00|4312.05|4312.05|4312.5|4312.5|4312.59|4312.59|4312.05|4312.05|0
1632996790000|2021-09-30 10:13:10|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|0
1632996820000|2021-09-30 10:13:40|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|0
1632996830000|2021-09-30 10:13:50|4310.96|4310.96|4310|4310|4310.96|4310.96|4309.86|4309.86|0
1632996840000|2021-09-30 10:14:00|4310.15|4310.15|4310.09|4310.09|4310.15|4310.15|4309.97|4309.97|0
1632996850000|2021-09-30 10:14:10|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|0
1632996860000|2021-09-30 10:14:20|4309.74|4309.74|4308.07|4308.07|4309.74|4309.74|4308.07|4308.07|0
1632996870000|2021-09-30 10:14:30|4308.68|4308.68|4308.77|4308.77|4308.77|4308.77|4308.68|4308.68|0
1632996880000|2021-09-30 10:14:40|4308.68|4308.68|4308.79|4308.79|4308.79|4308.79|4308.68|4308.68|0
1632996890000|2021-09-30 10:14:50|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|0
1632996900000|2021-09-30 10:15:00|4308.82|4308.82|4308.67|4308.67|4308.82|4308.82|4308.67|4308.67|0
1632996910000|2021-09-30 10:15:10|4308.82|4308.82|4308.07|4308.07|4308.82|4308.82|4308.07|4308.07|0
1632996920000|2021-09-30 10:15:20|4308.37|4308.37|4308.67|4308.67|4308.67|4308.67|4308.37|4308.37|0
1632996930000|2021-09-30 10:15:30|4308.73|4308.73|4308.39|4308.39|4308.99|4308.99|4308.39|4308.39|0
1632996970000|2021-09-30 10:16:10|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|0
1632996980000|2021-09-30 10:16:20|4307.94|4307.94|4307.82|4307.82|4307.94|4307.94|4307.82|4307.82|0
1632996990000|2021-09-30 10:16:30|4307.78|4307.78|4307.19|4307.19|4307.78|4307.78|4307.19|4307.19|0
1632997010000|2021-09-30 10:16:50|4307.49|4307.49|4307.79|4307.79|4307.79|4307.79|4307.49|4307.49|0
1632997020000|2021-09-30 10:17:00|4307.88|4307.88|4307.55|4307.55|4307.88|4307.88|4307.55|4307.55|0
1632997060000|2021-09-30 10:17:40|4307.46|4307.46|4306.83|4306.83|4307.46|4307.46|4306.83|4306.83|0
1632997070000|2021-09-30 10:17:50|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|0
1632997080000|2021-09-30 10:18:00|4306.51|4306.51|4306.6|4306.6|4306.6|4306.6|4306.51|4306.51|0
1632997090000|2021-09-30 10:18:10|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|0
1632997100000|2021-09-30 10:18:20|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|0
1632997110000|2021-09-30 10:18:30|4307.18|4307.18|4307.59|4307.59|4307.59|4307.59|4307.18|4307.18|0
1632997130000|2021-09-30 10:18:50|4307.77|4307.77|4307.92|4307.92|4307.92|4307.92|4307.77|4307.77|0
1632997160000|2021-09-30 10:19:20|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|0
1632997170000|2021-09-30 10:19:30|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1632997190000|2021-09-30 10:19:50|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|0
1632997200000|2021-09-30 10:20:00|4309.05|4309.05|4307.33|4307.33|4309.05|4309.05|4307.33|4307.33|0
1632997210000|2021-09-30 10:20:10|4307.42|4307.42|4308.17|4308.17|4308.17|4308.17|4307.42|4307.42|0
1632997220000|2021-09-30 10:20:20|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|0
1632997240000|2021-09-30 10:20:40|4308.48|4308.48|4309.68|4309.68|4309.68|4309.68|4308.48|4308.48|0
1632997260000|2021-09-30 10:21:00|4309.53|4309.53|4309.6|4309.6|4309.63|4309.63|4309.53|4309.53|0
1632997280000|2021-09-30 10:21:20|4309.78|4309.78|4310.08|4310.08|4310.08|4310.08|4309.78|4309.78|0
1632997300000|2021-09-30 10:21:40|4310.12|4310.12|4310.57|4310.57|4310.57|4310.57|4310.12|4310.12|0
1632997320000|2021-09-30 10:22:00|4310.42|4310.42|4309.53|4309.53|4310.42|4310.42|4309.53|4309.53|0
1632997330000|2021-09-30 10:22:10|4309.38|4309.38|4309.15|4309.15|4309.38|4309.38|4309.15|4309.15|0
1632997340000|2021-09-30 10:22:20|4309.01|4309.01|4308.86|4308.86|4309.01|4309.01|4308.86|4308.86|0
1632997360000|2021-09-30 10:22:40|4308.56|4308.56|4308.44|4308.44|4308.56|4308.56|4308.44|4308.44|0
1632997380000|2021-09-30 10:23:00|4308.37|4308.37|4308.44|4308.44|4308.46|4308.46|4308.37|4308.37|0
1632997400000|2021-09-30 10:23:20|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|0
1632997420000|2021-09-30 10:23:40|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|0
1632997430000|2021-09-30 10:23:50|4308.08|4308.08|4307.93|4307.93|4308.08|4308.08|4307.93|4307.93|0
1632997450000|2021-09-30 10:24:10|4307.85|4307.85|4306.79|4306.79|4307.85|4307.85|4306.79|4306.79|0
1632997470000|2021-09-30 10:24:30|4306.85|4306.85|4306.46|4306.46|4306.91|4306.91|4306.46|4306.46|0
1632997480000|2021-09-30 10:24:40|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|0
1632997490000|2021-09-30 10:24:50|4306.46|4306.46|4306.67|4306.67|4306.67|4306.67|4306.46|4306.46|0
1632997500000|2021-09-30 10:25:00|4306.55|4306.55|4306.41|4306.41|4306.55|4306.55|4306.41|4306.41|0
1632997510000|2021-09-30 10:25:10|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|0
1632997520000|2021-09-30 10:25:20|4306.51|4306.51|4307|4307|4307.12|4307.12|4306.51|4306.51|0
1632997530000|2021-09-30 10:25:30|4306.7|4306.7|4306.38|4306.38|4306.7|4306.7|4306.31|4306.31|0
1632997540000|2021-09-30 10:25:40|4306.43|4306.43|4306.45|4306.45|4306.45|4306.45|4306.43|4306.43|0
1632997550000|2021-09-30 10:25:50|4306.3|4306.3|4306.16|4306.16|4306.3|4306.3|4306.16|4306.16|0
1632997560000|2021-09-30 10:26:00|4306.2|4306.2|4306.16|4306.16|4306.2|4306.2|4306.16|4306.16|0
1632997570000|2021-09-30 10:26:10|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|0
1632997590000|2021-09-30 10:26:30|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|0
1632997600000|2021-09-30 10:26:40|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|0
1632997610000|2021-09-30 10:26:50|4305.74|4305.74|4306.35|4306.35|4306.35|4306.35|4305.74|4305.74|0
1632997620000|2021-09-30 10:27:00|4306.64|4306.64|4306.53|4306.53|4306.83|4306.83|4306.53|4306.53|0
1632997630000|2021-09-30 10:27:10|4306.83|4306.83|4306.37|4306.37|4306.91|4306.91|4306.37|4306.37|0
1632997640000|2021-09-30 10:27:20|4306.55|4306.55|4306.28|4306.28|4306.55|4306.55|4306.23|4306.23|0
1632997650000|2021-09-30 10:27:30|4306.21|4306.21|4305.95|4305.95|4306.25|4306.25|4305.95|4305.95|0
1632997660000|2021-09-30 10:27:40|4306.25|4306.25|4306.7|4306.7|4306.7|4306.7|4306.25|4306.25|0
1632997670000|2021-09-30 10:27:50|4306.81|4306.81|4307.11|4307.11|4307.11|4307.11|4306.81|4306.81|0
1632997690000|2021-09-30 10:28:10|4306.66|4306.66|4306.36|4306.36|4306.66|4306.66|4306.36|4306.36|0
1632997700000|2021-09-30 10:28:20|4306.21|4306.21|4306.37|4306.37|4306.37|4306.37|4306.07|4306.07|0
1632997710000|2021-09-30 10:28:30|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|0
1632997720000|2021-09-30 10:28:40|4306.73|4306.73|4306.73|4306.73|4307.03|4307.03|4306.73|4306.73|0
1632997730000|2021-09-30 10:28:50|4306.42|4306.42|4306.45|4306.45|4306.45|4306.45|4306.42|4306.42|0
1632997740000|2021-09-30 10:29:00|4306.54|4306.54|4306.56|4306.56|4306.56|4306.56|4306.54|4306.54|0
1632997750000|2021-09-30 10:29:10|4306.41|4306.41|4306.56|4306.56|4306.56|4306.56|4306.41|4306.41|0
1632997780000|2021-09-30 10:29:40|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|0
1632997800000|2021-09-30 10:30:00|4306.5|4306.5|4306.19|4306.19|4306.5|4306.5|4306.19|4306.19|0
1632997830000|2021-09-30 10:30:30|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|0
1632997840000|2021-09-30 10:30:40|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|0
1632997860000|2021-09-30 10:31:00|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|0
1632997880000|2021-09-30 10:31:20|4306.93|4306.93|4307.61|4307.61|4307.65|4307.65|4306.93|4306.93|0
1632997890000|2021-09-30 10:31:30|4307.66|4307.66|4307.61|4307.61|4307.66|4307.66|4307.61|4307.61|0
1632997900000|2021-09-30 10:31:40|4307.31|4307.31|4307.36|4307.36|4307.36|4307.36|4307.25|4307.25|0
1632997910000|2021-09-30 10:31:50|4307.8|4307.8|4308.4|4308.4|4308.4|4308.4|4307.8|4307.8|0
1632997920000|2021-09-30 10:32:00|4308.1|4308.1|4308.26|4308.26|4308.26|4308.26|4308.1|4308.1|0
1632997930000|2021-09-30 10:32:10|4308.35|4308.35|4308.2|4308.2|4308.35|4308.35|4308.05|4308.05|0
1632997940000|2021-09-30 10:32:20|4308.35|4308.35|4308.4|4308.4|4308.4|4308.4|4308.35|4308.35|0
1632997960000|2021-09-30 10:32:40|4308.45|4308.45|4308.5|4308.5|4308.5|4308.5|4308.45|4308.45|0
1632997980000|2021-09-30 10:33:00|4308.8|4308.8|4309.73|4309.73|4309.73|4309.73|4308.8|4308.8|0
1632997990000|2021-09-30 10:33:10|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|0
1632998010000|2021-09-30 10:33:30|4309.59|4309.59|4308.68|4308.68|4309.59|4309.59|4308.68|4308.68|0
1632998030000|2021-09-30 10:33:50|4308.74|4308.74|4309.16|4309.16|4309.16|4309.16|4308.44|4308.44|0
1632998040000|2021-09-30 10:34:00|4309.24|4309.24|4309.28|4309.28|4309.28|4309.28|4309.24|4309.24|0
1632998050000|2021-09-30 10:34:10|4309.15|4309.15|4309.58|4309.58|4309.58|4309.58|4309.15|4309.15|0
1632998060000|2021-09-30 10:34:20|4309.64|4309.64|4309.84|4309.84|4309.84|4309.84|4309.64|4309.64|0
1632998070000|2021-09-30 10:34:30|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|0
1632998080000|2021-09-30 10:34:40|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|0
1632998090000|2021-09-30 10:34:50|4310.62|4310.62|4311.06|4311.06|4311.27|4311.27|4310.62|4310.62|0
1632998100000|2021-09-30 10:35:00|4311.01|4311.01|4311.06|4311.06|4311.06|4311.06|4311.01|4311.01|0
1632998110000|2021-09-30 10:35:10|4310.46|4310.46|4311|4311|4311|4311|4310.46|4310.46|0
1632998120000|2021-09-30 10:35:20|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|0
1632998130000|2021-09-30 10:35:30|4311.19|4311.19|4311.19|4311.19|4311.24|4311.24|4311.19|4311.19|0
1632998160000|2021-09-30 10:36:00|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|0
1632998170000|2021-09-30 10:36:10|4311.51|4311.51|4311.21|4311.21|4311.51|4311.51|4311.21|4311.21|0
1632998180000|2021-09-30 10:36:20|4311.36|4311.36|4311.27|4311.27|4311.36|4311.36|4311.27|4311.27|0
1632998220000|2021-09-30 10:37:00|4311.12|4311.12|4311.2|4311.2|4311.2|4311.2|4311.12|4311.12|0
1632998230000|2021-09-30 10:37:10|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|0
1632998240000|2021-09-30 10:37:20|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|0
1632998250000|2021-09-30 10:37:30|4311.4|4311.4|4311.07|4311.07|4311.53|4311.53|4310.93|4310.93|0
1632998280000|2021-09-30 10:38:00|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|0
1632998290000|2021-09-30 10:38:10|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|0
1632998300000|2021-09-30 10:38:20|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|0
1632998330000|2021-09-30 10:38:50|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|0
1632998340000|2021-09-30 10:39:00|4310.07|4310.07|4310.67|4310.67|4310.67|4310.67|4310.07|4310.07|0
1632998390000|2021-09-30 10:39:50|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|0
1632998420000|2021-09-30 10:40:20|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|0
1632998440000|2021-09-30 10:40:40|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|0
1632998450000|2021-09-30 10:40:50|4310.64|4310.64|4310.68|4310.68|4310.68|4310.68|4310.64|4310.64|0
1632998460000|2021-09-30 10:41:00|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1632998500000|2021-09-30 10:41:40|4311.16|4311.16|4311.07|4311.07|4311.16|4311.16|4311.07|4311.07|0
1632998520000|2021-09-30 10:42:00|4311.05|4311.05|4311.05|4311.05|4311.05|4311.05|4311.05|4311.05|0
1632998530000|2021-09-30 10:42:10|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|0
1632998540000|2021-09-30 10:42:20|4311.31|4311.31|4311.54|4311.54|4311.54|4311.54|4311.31|4311.31|0
1632998560000|2021-09-30 10:42:40|4311.84|4311.84|4312.13|4312.13|4312.22|4312.22|4311.84|4311.84|0
1632998580000|2021-09-30 10:43:00|4312.74|4312.74|4312.73|4312.73|4312.74|4312.74|4312.44|4312.44|0
1632998590000|2021-09-30 10:43:10|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|0
1632998600000|2021-09-30 10:43:20|4312.95|4312.95|4312.2|4312.2|4312.95|4312.95|4312.2|4312.2|0
1632998610000|2021-09-30 10:43:30|4312.06|4312.06|4311.48|4311.48|4312.06|4312.06|4311.48|4311.48|0
1632998620000|2021-09-30 10:43:40|4311.44|4311.44|4310.96|4310.96|4311.44|4311.44|4310.96|4310.96|0
1632998640000|2021-09-30 10:44:00|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|0
1632998650000|2021-09-30 10:44:10|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|0
1632998680000|2021-09-30 10:44:40|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1632998690000|2021-09-30 10:44:50|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|0
1632998700000|2021-09-30 10:45:00|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|0
1632998710000|2021-09-30 10:45:10|4311.26|4311.26|4311.19|4311.19|4311.26|4311.26|4311.19|4311.19|0
1632998720000|2021-09-30 10:45:20|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|0
1632998730000|2021-09-30 10:45:30|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|0
1632998740000|2021-09-30 10:45:40|4312.33|4312.33|4312.37|4312.37|4312.37|4312.37|4312.33|4312.33|0
1632998750000|2021-09-30 10:45:50|4312.39|4312.39|4312.42|4312.42|4312.42|4312.42|4312.39|4312.39|0
1632998760000|2021-09-30 10:46:00|4312.33|4312.33|4312.33|4312.33|4312.33|4312.33|4312.33|4312.33|0
1632998790000|2021-09-30 10:46:30|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|0
1632998850000|2021-09-30 10:47:30|4312.32|4312.32|4312.52|4312.52|4312.52|4312.52|4312.32|4312.32|0
1632998870000|2021-09-30 10:47:50|4312.81|4312.81|4312.52|4312.52|4312.81|4312.81|4312.52|4312.52|0
1632998880000|2021-09-30 10:48:00|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|0
1632998890000|2021-09-30 10:48:10|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|0
1632998910000|2021-09-30 10:48:30|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|0
1632998920000|2021-09-30 10:48:40|4313.22|4313.22|4313.82|4313.82|4313.82|4313.82|4313.22|4313.22|0
1632998930000|2021-09-30 10:48:50|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|0
1632998940000|2021-09-30 10:49:00|4314.17|4314.17|4314.32|4314.32|4314.32|4314.32|4314.17|4314.17|0
1632998950000|2021-09-30 10:49:10|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|0
1632998960000|2021-09-30 10:49:20|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|0
1632998970000|2021-09-30 10:49:30|4314.39|4314.39|4314.87|4314.87|4314.87|4314.87|4314.39|4314.39|0
1632998990000|2021-09-30 10:49:50|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|0
1632999010000|2021-09-30 10:50:10|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|0
1632999020000|2021-09-30 10:50:20|4314.83|4314.83|4314.97|4314.97|4314.97|4314.97|4314.83|4314.83|0
1632999050000|2021-09-30 10:50:50|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|0
1632999060000|2021-09-30 10:51:00|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|0
1632999070000|2021-09-30 10:51:10|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|0
1632999080000|2021-09-30 10:51:20|4314.79|4314.79|4314.79|4314.79|4314.81|4314.81|4314.79|4314.79|0
1632999090000|2021-09-30 10:51:30|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|0
1632999100000|2021-09-30 10:51:40|4314.62|4314.62|4314.62|4314.62|4314.92|4314.92|4314.62|4314.62|0
1632999110000|2021-09-30 10:51:50|4314.57|4314.57|4314.67|4314.67|4314.67|4314.67|4314.57|4314.57|0
1632999120000|2021-09-30 10:52:00|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|0
1632999130000|2021-09-30 10:52:10|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|0
1632999140000|2021-09-30 10:52:20|4314.52|4314.52|4314.81|4314.81|4314.81|4314.81|4314.52|4314.52|0
1632999200000|2021-09-30 10:53:20|4314.84|4314.84|4314.86|4314.86|4314.86|4314.86|4314.84|4314.84|0
1632999210000|2021-09-30 10:53:30|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|0
1632999230000|2021-09-30 10:53:50|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|0
1632999240000|2021-09-30 10:54:00|4314.61|4314.61|4314.76|4314.76|4314.76|4314.76|4314.61|4314.61|0
1632999250000|2021-09-30 10:54:10|4314.73|4314.73|4314.71|4314.71|4314.73|4314.73|4314.71|4314.71|0
1632999260000|2021-09-30 10:54:20|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|0
1632999270000|2021-09-30 10:54:30|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|0
1632999280000|2021-09-30 10:54:40|4314.48|4314.48|4313.87|4313.87|4314.48|4314.48|4313.87|4313.87|0
1632999290000|2021-09-30 10:54:50|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|0
1632999300000|2021-09-30 10:55:00|4313.42|4313.42|4313.72|4313.72|4313.72|4313.72|4313.42|4313.42|0
1632999310000|2021-09-30 10:55:10|4313.64|4313.64|4313.92|4313.92|4313.92|4313.92|4313.64|4313.64|0
1632999320000|2021-09-30 10:55:20|4313.98|4313.98|4314.03|4314.03|4314.03|4314.03|4313.98|4313.98|0
1632999330000|2021-09-30 10:55:30|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|0
1632999340000|2021-09-30 10:55:40|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|0
1632999350000|2021-09-30 10:55:50|4314.25|4314.25|4314.39|4314.39|4314.39|4314.39|4314.14|4314.14|0
1632999360000|2021-09-30 10:56:00|4314.48|4314.48|4314.13|4314.13|4314.48|4314.48|4314.09|4314.09|0
1632999370000|2021-09-30 10:56:10|4314.73|4314.73|4315.34|4315.34|4315.34|4315.34|4314.73|4314.73|0
1632999380000|2021-09-30 10:56:20|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|0
1632999390000|2021-09-30 10:56:30|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|0
1632999400000|2021-09-30 10:56:40|4315.49|4315.49|4315.43|4315.43|4315.49|4315.49|4315.41|4315.41|0
1632999420000|2021-09-30 10:57:00|4315.39|4315.39|4315.44|4315.44|4315.44|4315.44|4315.39|4315.39|0
1632999450000|2021-09-30 10:57:30|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|0
1632999460000|2021-09-30 10:57:40|4315.51|4315.51|4315.2|4315.2|4315.51|4315.51|4315.2|4315.2|0
1632999470000|2021-09-30 10:57:50|4315.16|4315.16|4315.47|4315.47|4315.47|4315.47|4315.16|4315.16|0
1632999480000|2021-09-30 10:58:00|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|0
1632999500000|2021-09-30 10:58:20|4314.21|4314.21|4313.88|4313.88|4314.21|4314.21|4313.88|4313.88|0
1632999510000|2021-09-30 10:58:30|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|0
1632999530000|2021-09-30 10:58:50|4313.54|4313.54|4313.49|4313.49|4313.54|4313.54|4313.49|4313.49|0
1632999540000|2021-09-30 10:59:00|4313.45|4313.45|4313.2|4313.2|4313.5|4313.5|4313.2|4313.2|0
1632999550000|2021-09-30 10:59:10|4313.09|4313.09|4313.09|4313.09|4313.09|4313.09|4313.09|4313.09|0
1632999560000|2021-09-30 10:59:20|4313.04|4313.04|4313.04|4313.04|4313.04|4313.04|4313.04|4313.04|0
1632999580000|2021-09-30 10:59:40|4313.03|4313.03|4312.36|4312.36|4313.03|4313.03|4312.36|4312.36|0
1632999590000|2021-09-30 10:59:50|4312.21|4312.21|4311.67|4311.67|4312.21|4312.21|4311.67|4311.67|0
1632999600000|2021-09-30 11:00:00|4311.37|4311.37|4312.38|4312.38|4312.38|4312.38|4311.37|4311.37|0
1632999610000|2021-09-30 11:00:10|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|0
1632999650000|2021-09-30 11:00:50|4312.58|4312.58|4312.63|4312.63|4312.63|4312.63|4312.58|4312.58|0
1632999660000|2021-09-30 11:01:00|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|0
1632999680000|2021-09-30 11:01:20|4312.52|4312.52|4312.38|4312.38|4312.52|4312.52|4312.38|4312.38|0
1632999690000|2021-09-30 11:01:30|4312.23|4312.23|4311.87|4311.87|4312.23|4312.23|4311.87|4311.87|0
1632999700000|2021-09-30 11:01:40|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|0
1632999710000|2021-09-30 11:01:50|4311.69|4311.69|4311.89|4311.89|4312.14|4312.14|4311.69|4311.69|0
1632999720000|2021-09-30 11:02:00|4312.04|4312.04|4311.64|4311.64|4312.04|4312.04|4311.64|4311.64|0
1632999730000|2021-09-30 11:02:10|4311.49|4311.49|4310.88|4310.88|4311.49|4311.49|4310.88|4310.88|0
1632999740000|2021-09-30 11:02:20|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|0
1632999750000|2021-09-30 11:02:30|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|0
1632999780000|2021-09-30 11:03:00|4311.49|4311.49|4311.51|4311.51|4311.51|4311.51|4311.49|4311.49|0
1632999790000|2021-09-30 11:03:10|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|0
1632999800000|2021-09-30 11:03:20|4311.64|4311.64|4311.45|4311.45|4311.65|4311.65|4311.45|4311.45|0
1632999810000|2021-09-30 11:03:30|4311.5|4311.5|4311.5|4311.5|4311.54|4311.54|4311.42|4311.42|0
1632999820000|2021-09-30 11:03:40|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|0
1632999830000|2021-09-30 11:03:50|4311.19|4311.19|4310.14|4310.14|4311.19|4311.19|4310.14|4310.14|0
1632999840000|2021-09-30 11:04:00|4310.05|4310.05|4310.18|4310.18|4310.2|4310.2|4310.05|4310.05|0
1632999850000|2021-09-30 11:04:10|4309.88|4309.88|4309.31|4309.31|4309.88|4309.88|4309.31|4309.31|0
1632999860000|2021-09-30 11:04:20|4309.28|4309.28|4309.31|4309.31|4309.31|4309.31|4309.28|4309.28|0
1632999870000|2021-09-30 11:04:30|4309.36|4309.36|4309.36|4309.36|4309.36|4309.36|4309.36|4309.36|0
1632999880000|2021-09-30 11:04:40|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|4309.14|4309.14|0
1632999900000|2021-09-30 11:05:00|4309.35|4309.35|4309.2|4309.2|4309.35|4309.35|4309.2|4309.2|0
1632999910000|2021-09-30 11:05:10|4309.18|4309.18|4309.18|4309.18|4309.2|4309.2|4309.18|4309.18|0
1632999920000|2021-09-30 11:05:20|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|0
1632999930000|2021-09-30 11:05:30|4308.86|4308.86|4308.86|4308.86|4308.86|4308.86|4308.86|4308.86|0
1632999950000|2021-09-30 11:05:50|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|0
1632999960000|2021-09-30 11:06:00|4309.13|4309.13|4309.84|4309.84|4309.84|4309.84|4309.07|4309.07|0
1632999970000|2021-09-30 11:06:10|4309.86|4309.86|4309.75|4309.75|4310.11|4310.11|4309.75|4309.75|0
1632999980000|2021-09-30 11:06:20|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|0
1633000000000|2021-09-30 11:06:40|4309.67|4309.67|4309.47|4309.47|4309.77|4309.77|4309.47|4309.47|0
1633000020000|2021-09-30 11:07:00|4309.59|4309.59|4309.18|4309.18|4309.59|4309.59|4309.18|4309.18|0
1633000040000|2021-09-30 11:07:20|4309.2|4309.2|4308.9|4308.9|4309.2|4309.2|4308.9|4308.9|0
1633000050000|2021-09-30 11:07:30|4308.93|4308.93|4309.1|4309.1|4309.1|4309.1|4308.93|4308.93|0
1633000060000|2021-09-30 11:07:40|4309.12|4309.12|4309.08|4309.08|4309.12|4309.12|4309.08|4309.08|0
1633000100000|2021-09-30 11:08:20|4309.12|4309.12|4309.72|4309.72|4309.72|4309.72|4309.12|4309.12|0
1633000110000|2021-09-30 11:08:30|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|0
1633000120000|2021-09-30 11:08:40|4309.21|4309.21|4309.43|4309.43|4309.45|4309.45|4309.01|4309.01|0
1633000140000|2021-09-30 11:09:00|4309.73|4309.73|4310.13|4310.13|4310.13|4310.13|4309.73|4309.73|0
1633000150000|2021-09-30 11:09:10|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|0
1633000160000|2021-09-30 11:09:20|4310.33|4310.33|4310.03|4310.03|4310.33|4310.33|4310.03|4310.03|0
1633000190000|2021-09-30 11:09:50|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|0
1633000200000|2021-09-30 11:10:00|4310.51|4310.51|4310.57|4310.57|4310.57|4310.57|4310.51|4310.51|0
1633000210000|2021-09-30 11:10:10|4310.64|4310.64|4310.99|4310.99|4311.01|4311.01|4310.57|4310.57|0
1633000220000|2021-09-30 11:10:20|4311.05|4311.05|4310.9|4310.9|4311.05|4311.05|4310.9|4310.9|0
1633000240000|2021-09-30 11:10:40|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|0
1633000250000|2021-09-30 11:10:50|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|0
1633000260000|2021-09-30 11:11:00|4310.32|4310.32|4310.41|4310.41|4310.41|4310.41|4310.32|4310.32|0
1633000270000|2021-09-30 11:11:10|4310.46|4310.46|4310.99|4310.99|4311.06|4311.06|4310.46|4310.46|0
1633000280000|2021-09-30 11:11:20|4311.05|4311.05|4311.07|4311.07|4311.07|4311.07|4311.05|4311.05|0
1633000290000|2021-09-30 11:11:30|4311.13|4311.13|4311.31|4311.31|4311.31|4311.31|4311.13|4311.13|0
1633000300000|2021-09-30 11:11:40|4311.45|4311.45|4311.63|4311.63|4311.65|4311.65|4311.45|4311.45|0
1633000310000|2021-09-30 11:11:50|4311.6|4311.6|4311.58|4311.58|4311.6|4311.6|4311.58|4311.58|0
1633000320000|2021-09-30 11:12:00|4311.43|4311.43|4311.43|4311.43|4311.43|4311.43|4311.43|4311.43|0
1633000330000|2021-09-30 11:12:10|4311.54|4311.54|4311.24|4311.24|4311.54|4311.54|4311.24|4311.24|0
1633000340000|2021-09-30 11:12:20|4311.36|4311.36|4311.66|4311.66|4311.66|4311.66|4311.36|4311.36|0
1633000350000|2021-09-30 11:12:30|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|0
1633000360000|2021-09-30 11:12:40|4312.07|4312.07|4311.98|4311.98|4312.07|4312.07|4311.98|4311.98|0
1633000380000|2021-09-30 11:13:00|4311.89|4311.89|4311.8|4311.8|4311.89|4311.89|4311.8|4311.8|0
1633000390000|2021-09-30 11:13:10|4312.1|4312.1|4312.1|4312.1|4312.1|4312.1|4312.1|4312.1|0
1633000400000|2021-09-30 11:13:20|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|0
1633000410000|2021-09-30 11:13:30|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|0
1633000430000|2021-09-30 11:13:50|4312.36|4312.36|4312.46|4312.46|4312.46|4312.46|4312.36|4312.36|0
1633000440000|2021-09-30 11:14:00|4312.4|4312.4|4312.69|4312.69|4312.69|4312.69|4312.4|4312.4|0
1633000450000|2021-09-30 11:14:10|4312.71|4312.71|4312.82|4312.82|4312.82|4312.82|4312.71|4312.71|0
1633000480000|2021-09-30 11:14:40|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|0
1633000490000|2021-09-30 11:14:50|4312.31|4312.31|4312.4|4312.4|4312.4|4312.4|4312.31|4312.31|0
1633000500000|2021-09-30 11:15:00|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|0
1633000510000|2021-09-30 11:15:10|4312.08|4312.08|4311.63|4311.63|4312.38|4312.38|4311.63|4311.63|0
1633000540000|2021-09-30 11:15:40|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|0
1633000550000|2021-09-30 11:15:50|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|0
1633000560000|2021-09-30 11:16:00|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|0
1633000580000|2021-09-30 11:16:20|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|0
1633000590000|2021-09-30 11:16:30|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|0
1633000610000|2021-09-30 11:16:50|4310.81|4310.81|4310.79|4310.79|4310.81|4310.81|4310.79|4310.79|0
1633000620000|2021-09-30 11:17:00|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|0
1633000630000|2021-09-30 11:17:10|4310.67|4310.67|4310.44|4310.44|4310.67|4310.67|4310.44|4310.44|0
1633000640000|2021-09-30 11:17:20|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|0
1633000650000|2021-09-30 11:17:30|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|0
1633000670000|2021-09-30 11:17:50|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|0
1633000680000|2021-09-30 11:18:00|4311.1|4311.1|4311.25|4311.25|4311.25|4311.25|4311.1|4311.1|0
1633000710000|2021-09-30 11:18:30|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|0
1633000720000|2021-09-30 11:18:40|4311.89|4311.89|4311.89|4311.89|4311.89|4311.89|4311.89|4311.89|0
1633000740000|2021-09-30 11:19:00|4312.19|4312.19|4312.63|4312.63|4312.63|4312.63|4312.19|4312.19|0
1633000750000|2021-09-30 11:19:10|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|0
1633000760000|2021-09-30 11:19:20|4312.52|4312.52|4313.12|4313.12|4313.12|4313.12|4312.52|4312.52|0
1633000770000|2021-09-30 11:19:30|4313.27|4313.27|4313.12|4313.12|4313.27|4313.27|4313.12|4313.12|0
1633000800000|2021-09-30 11:20:00|4313.07|4313.07|4312.99|4312.99|4313.13|4313.13|4312.99|4312.99|0
1633000810000|2021-09-30 11:20:10|4313.02|4313.02|4313.16|4313.16|4313.16|4313.16|4313.02|4313.02|0
1633000840000|2021-09-30 11:20:40|4313.14|4313.14|4314.09|4314.09|4314.09|4314.09|4313.14|4313.14|0
1633000850000|2021-09-30 11:20:50|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|0
1633000860000|2021-09-30 11:21:00|4314.15|4314.15|4313.97|4313.97|4314.15|4314.15|4313.97|4313.97|0
1633000870000|2021-09-30 11:21:10|4314.28|4314.28|4314.28|4314.28|4314.28|4314.28|4314.28|4314.28|0
1633000890000|2021-09-30 11:21:30|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|0
1633000900000|2021-09-30 11:21:40|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|0
1633000910000|2021-09-30 11:21:50|4312.42|4312.42|4312.11|4312.11|4312.42|4312.42|4312.11|4312.11|0
1633000920000|2021-09-30 11:22:00|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|0
1633000930000|2021-09-30 11:22:10|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|0
1633000970000|2021-09-30 11:22:50|4312.07|4312.07|4311.77|4311.77|4312.07|4312.07|4311.77|4311.77|0
1633000980000|2021-09-30 11:23:00|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|0
1633000990000|2021-09-30 11:23:10|4311.64|4311.64|4311.96|4311.96|4311.96|4311.96|4311.64|4311.64|0
1633001000000|2021-09-30 11:23:20|4311.99|4311.99|4312.59|4312.59|4312.59|4312.59|4311.96|4311.96|0
1633001010000|2021-09-30 11:23:30|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|0
1633001020000|2021-09-30 11:23:40|4311.99|4311.99|4311.68|4311.68|4311.99|4311.99|4311.38|4311.38|0
1633001030000|2021-09-30 11:23:50|4311.08|4311.08|4311.99|4311.99|4311.99|4311.99|4311.08|4311.08|0
1633001040000|2021-09-30 11:24:00|4311.96|4311.96|4311.68|4311.68|4311.98|4311.98|4311.68|4311.68|0
1633001050000|2021-09-30 11:24:10|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|0
1633001070000|2021-09-30 11:24:30|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|4311.19|4311.19|0
1633001080000|2021-09-30 11:24:40|4311.19|4311.19|4311.19|4311.19|4311.19|4311.19|4311.19|4311.19|0
1633001100000|2021-09-30 11:25:00|4311.27|4311.27|4311.72|4311.72|4311.72|4311.72|4311.27|4311.27|0
1633001110000|2021-09-30 11:25:10|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|0
1633001130000|2021-09-30 11:25:30|4311.58|4311.58|4311.47|4311.47|4311.58|4311.58|4311.47|4311.47|0
1633001140000|2021-09-30 11:25:40|4311.49|4311.49|4311.84|4311.84|4311.84|4311.84|4311.49|4311.49|0
1633001150000|2021-09-30 11:25:50|4311.54|4311.54|4311.48|4311.48|4311.54|4311.54|4311.48|4311.48|0
1633001160000|2021-09-30 11:26:00|4311.44|4311.44|4311.86|4311.86|4311.86|4311.86|4311.44|4311.44|0
1633001170000|2021-09-30 11:26:10|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|0
1633001180000|2021-09-30 11:26:20|4312.04|4312.04|4312.07|4312.07|4312.07|4312.07|4312.01|4312.01|0
1633001190000|2021-09-30 11:26:30|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|0
1633001210000|2021-09-30 11:26:50|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|0
1633001220000|2021-09-30 11:27:00|4312.72|4312.72|4312.81|4312.81|4312.81|4312.81|4312.72|4312.72|0
1633001230000|2021-09-30 11:27:10|4313.41|4313.41|4313.11|4313.11|4313.41|4313.41|4313.11|4313.11|0
1633001240000|2021-09-30 11:27:20|4313.28|4313.28|4313.11|4313.11|4313.28|4313.28|4313.11|4313.11|0
1633001270000|2021-09-30 11:27:50|4313.41|4313.41|4312.81|4312.81|4313.41|4313.41|4312.81|4312.81|0
1633001280000|2021-09-30 11:28:00|4313.11|4313.11|4312.51|4312.51|4313.11|4313.11|4312.21|4312.21|0
1633001290000|2021-09-30 11:28:10|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|0
1633001310000|2021-09-30 11:28:30|4312.28|4312.28|4312.3|4312.3|4312.3|4312.3|4312.28|4312.28|0
1633001330000|2021-09-30 11:28:50|4312.35|4312.35|4312.5|4312.5|4312.5|4312.5|4312.35|4312.35|0
1633001340000|2021-09-30 11:29:00|4312.58|4312.58|4312.28|4312.28|4312.58|4312.58|4312.28|4312.28|0
1633001360000|2021-09-30 11:29:20|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|0
1633001380000|2021-09-30 11:29:40|4312.65|4312.65|4312.07|4312.07|4312.7|4312.7|4312.07|4312.07|0
1633001390000|2021-09-30 11:29:50|4311.77|4311.77|4311.86|4311.86|4311.86|4311.86|4311.77|4311.77|0
1633001400000|2021-09-30 11:30:00|4311.81|4311.81|4311.63|4311.63|4311.81|4311.81|4311.63|4311.63|0
1633001410000|2021-09-30 11:30:10|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|0
1633001420000|2021-09-30 11:30:20|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|0
1633001430000|2021-09-30 11:30:30|4312.04|4312.04|4312.43|4312.43|4312.43|4312.43|4312.04|4312.04|0
1633001460000|2021-09-30 11:31:00|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|0
1633001480000|2021-09-30 11:31:20|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|0
1633001520000|2021-09-30 11:32:00|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|4312.36|4312.36|0
1633001540000|2021-09-30 11:32:20|4311.78|4311.78|4312.08|4312.08|4312.08|4312.08|4311.78|4311.78|0
1633001580000|2021-09-30 11:33:00|4311.78|4311.78|4311.31|4311.31|4311.78|4311.78|4311.31|4311.31|0
1633001590000|2021-09-30 11:33:10|4311.36|4311.36|4310.92|4310.92|4311.36|4311.36|4310.92|4310.92|0
1633001600000|2021-09-30 11:33:20|4310.86|4310.86|4310.78|4310.78|4310.86|4310.86|4310.56|4310.56|0
1633001610000|2021-09-30 11:33:30|4310.63|4310.63|4310.68|4310.68|4310.68|4310.68|4310.63|4310.63|0
1633001620000|2021-09-30 11:33:40|4310.86|4310.86|4310.88|4310.88|4310.88|4310.88|4310.86|4310.86|0
1633001640000|2021-09-30 11:34:00|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|0
1633001650000|2021-09-30 11:34:10|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|0
1633001660000|2021-09-30 11:34:20|4310.91|4310.91|4310.76|4310.76|4310.91|4310.91|4310.76|4310.76|0
1633001670000|2021-09-30 11:34:30|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|0
1633001680000|2021-09-30 11:34:40|4310.66|4310.66|4310.85|4310.85|4310.85|4310.85|4310.66|4310.66|0
1633001690000|2021-09-30 11:34:50|4311.61|4311.61|4312.02|4312.02|4312.36|4312.36|4311.61|4311.61|0
1633001700000|2021-09-30 11:35:00|4312|4312|4311.7|4311.7|4312|4312|4311.7|4311.7|0
1633001720000|2021-09-30 11:35:20|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|0
1633001730000|2021-09-30 11:35:30|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|0
1633001740000|2021-09-30 11:35:40|4311.98|4311.98|4312.28|4312.28|4312.28|4312.28|4311.98|4311.98|0
1633001750000|2021-09-30 11:35:50|4312.58|4312.58|4312.76|4312.76|4312.79|4312.79|4312.58|4312.58|0
1633001760000|2021-09-30 11:36:00|4313.07|4313.07|4313.07|4313.07|4313.07|4313.07|4313.07|4313.07|0
1633001770000|2021-09-30 11:36:10|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|0
1633001790000|2021-09-30 11:36:30|4313.67|4313.67|4313.71|4313.71|4313.71|4313.71|4313.67|4313.67|0
1633001800000|2021-09-30 11:36:40|4313.86|4313.86|4314.1|4314.1|4314.1|4314.1|4313.86|4313.86|0
1633001810000|2021-09-30 11:36:50|4313.92|4313.92|4313.32|4313.32|4313.92|4313.92|4313.32|4313.32|0
1633001820000|2021-09-30 11:37:00|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|0
1633001850000|2021-09-30 11:37:30|4313.41|4313.41|4313.7|4313.7|4313.7|4313.7|4313.41|4313.41|0
1633001860000|2021-09-30 11:37:40|4313.81|4313.81|4313.87|4313.87|4313.87|4313.87|4313.81|4313.81|0
1633001870000|2021-09-30 11:37:50|4313.81|4313.81|4313.81|4313.81|4314.11|4314.11|4313.81|4313.81|0
1633001880000|2021-09-30 11:38:00|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|0
1633001890000|2021-09-30 11:38:10|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|0
1633001900000|2021-09-30 11:38:20|4313.98|4313.98|4314.06|4314.06|4314.06|4314.06|4313.98|4313.98|0
1633001910000|2021-09-30 11:38:30|4314.02|4314.02|4313.94|4313.94|4314.32|4314.32|4313.94|4313.94|0
1633001920000|2021-09-30 11:38:40|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|0
1633001960000|2021-09-30 11:39:20|4313.64|4313.64|4313.09|4313.09|4313.69|4313.69|4313.09|4313.09|0
1633001970000|2021-09-30 11:39:30|4313.05|4313.05|4312.65|4312.65|4313.05|4313.05|4312.58|4312.58|0
1633001980000|2021-09-30 11:39:40|4312.63|4312.63|4312.51|4312.51|4312.65|4312.65|4312.51|4312.51|0
1633001990000|2021-09-30 11:39:50|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|0
1633002000000|2021-09-30 11:40:00|4312.25|4312.25|4312.1|4312.1|4312.25|4312.25|4312.1|4312.1|0
1633002020000|2021-09-30 11:40:20|4312.14|4312.14|4312.75|4312.75|4312.75|4312.75|4312.14|4312.14|0
1633002030000|2021-09-30 11:40:30|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|0
1633002040000|2021-09-30 11:40:40|4312.88|4312.88|4312.91|4312.91|4312.96|4312.96|4312.88|4312.88|0
1633002060000|2021-09-30 11:41:00|4313.21|4313.21|4313.3|4313.3|4313.3|4313.3|4313.21|4313.21|0
1633002070000|2021-09-30 11:41:10|4313.21|4313.21|4313.41|4313.41|4313.41|4313.41|4312.96|4312.96|0
1633002090000|2021-09-30 11:41:30|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|0
1633002100000|2021-09-30 11:41:40|4313.26|4313.26|4312.96|4312.96|4313.26|4313.26|4312.96|4312.96|0
1633002120000|2021-09-30 11:42:00|4313|4313|4312.14|4312.14|4313|4313|4312.14|4312.14|0
1633002130000|2021-09-30 11:42:10|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|0
1633002140000|2021-09-30 11:42:20|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|0
1633002160000|2021-09-30 11:42:40|4311.78|4311.78|4311.93|4311.93|4311.93|4311.93|4311.78|4311.78|0
1633002180000|2021-09-30 11:43:00|4311.63|4311.63|4311.77|4311.77|4311.77|4311.77|4311.63|4311.63|0
1633002190000|2021-09-30 11:43:10|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|0
1633002200000|2021-09-30 11:43:20|4312.55|4312.55|4313.04|4313.04|4313.04|4313.04|4312.55|4312.55|0
1633002220000|2021-09-30 11:43:40|4312.74|4312.74|4311.99|4311.99|4312.74|4312.74|4311.77|4311.77|0
1633002230000|2021-09-30 11:43:50|4311.95|4311.95|4311.4|4311.4|4311.95|4311.95|4311.4|4311.4|0
1633002240000|2021-09-30 11:44:00|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|0
1633002250000|2021-09-30 11:44:10|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|0
1633002280000|2021-09-30 11:44:40|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|0
1633002290000|2021-09-30 11:44:50|4310.08|4310.08|4309.78|4309.78|4310.08|4310.08|4309.78|4309.78|0
1633002300000|2021-09-30 11:45:00|4310.08|4310.08|4309.58|4309.58|4310.08|4310.08|4309.43|4309.43|0
1633002310000|2021-09-30 11:45:10|4309.28|4309.28|4309.22|4309.22|4309.28|4309.28|4309.22|4309.22|0
1633002320000|2021-09-30 11:45:20|4309.28|4309.28|4309.3|4309.3|4309.61|4309.61|4309.28|4309.28|0
1633002330000|2021-09-30 11:45:30|4309.26|4309.26|4308.96|4308.96|4309.26|4309.26|4308.96|4308.96|0
1633002350000|2021-09-30 11:45:50|4309.11|4309.11|4309.41|4309.41|4309.41|4309.41|4309.11|4309.11|0
1633002360000|2021-09-30 11:46:00|4309.71|4309.71|4309.99|4309.99|4310.01|4310.01|4309.71|4309.71|0
1633002370000|2021-09-30 11:46:10|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|0
1633002380000|2021-09-30 11:46:20|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|0
1633002390000|2021-09-30 11:46:30|4310.22|4310.22|4309.92|4309.92|4310.22|4310.22|4309.92|4309.92|0
1633002400000|2021-09-30 11:46:40|4309.98|4309.98|4310.92|4310.92|4310.92|4310.92|4309.98|4309.98|0
1633002410000|2021-09-30 11:46:50|4310.77|4310.77|4310.47|4310.47|4310.77|4310.77|4310.47|4310.47|0
1633002420000|2021-09-30 11:47:00|4310.17|4310.17|4310.9|4310.9|4310.9|4310.9|4310.06|4310.06|0
1633002430000|2021-09-30 11:47:10|4310.3|4310.3|4310.25|4310.25|4310.3|4310.3|4310.25|4310.25|0
1633002440000|2021-09-30 11:47:20|4310.07|4310.07|4309.9|4309.9|4310.07|4310.07|4309.9|4309.9|0
1633002450000|2021-09-30 11:47:30|4309.85|4309.85|4310.04|4310.04|4310.1|4310.1|4309.8|4309.8|0
1633002460000|2021-09-30 11:47:40|4309.96|4309.96|4309.82|4309.82|4309.96|4309.96|4309.82|4309.82|0
1633002470000|2021-09-30 11:47:50|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|0
1633002490000|2021-09-30 11:48:10|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|0
1633002500000|2021-09-30 11:48:20|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|0
1633002520000|2021-09-30 11:48:40|4309.65|4309.65|4309.76|4309.76|4309.76|4309.76|4309.65|4309.65|0
1633002530000|2021-09-30 11:48:50|4309.74|4309.74|4309.44|4309.44|4309.74|4309.74|4309.44|4309.44|0
1633002540000|2021-09-30 11:49:00|4309.26|4309.26|4309.67|4309.67|4309.67|4309.67|4309.26|4309.26|0
1633002550000|2021-09-30 11:49:10|4309.82|4309.82|4309.67|4309.67|4309.91|4309.91|4309.61|4309.61|0
1633002560000|2021-09-30 11:49:20|4309.63|4309.63|4309.59|4309.59|4309.63|4309.63|4309.59|4309.59|0
1633002580000|2021-09-30 11:49:40|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|0
1633002590000|2021-09-30 11:49:50|4309.76|4309.76|4310|4310|4310.1|4310.1|4309.76|4309.76|0
1633002600000|2021-09-30 11:50:00|4310.03|4310.03|4309.41|4309.41|4310.19|4310.19|4309.41|4309.41|0
1633002610000|2021-09-30 11:50:10|4309.39|4309.39|4309.39|4309.39|4309.39|4309.39|4309.39|4309.39|0
1633002620000|2021-09-30 11:50:20|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|0
1633002630000|2021-09-30 11:50:30|4309.45|4309.45|4309.47|4309.47|4309.47|4309.47|4309.45|4309.45|0
1633002640000|2021-09-30 11:50:40|4309.62|4309.62|4309.92|4309.92|4309.92|4309.92|4309.62|4309.62|0
1633002650000|2021-09-30 11:50:50|4310.22|4310.22|4310.82|4310.82|4310.82|4310.82|4310.22|4310.22|0
1633002660000|2021-09-30 11:51:00|4310.91|4310.91|4311.06|4311.06|4311.36|4311.36|4310.91|4310.91|0
1633002670000|2021-09-30 11:51:10|4311.21|4311.21|4310.91|4310.91|4311.21|4311.21|4310.91|4310.91|0
1633002720000|2021-09-30 11:52:00|4310.99|4310.99|4311.13|4311.13|4311.28|4311.28|4310.99|4310.99|0
1633002730000|2021-09-30 11:52:10|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|4311.38|4311.38|0
1633002740000|2021-09-30 11:52:20|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|0
1633002750000|2021-09-30 11:52:30|4311.88|4311.88|4312.03|4312.03|4312.03|4312.03|4311.88|4311.88|0
1633002760000|2021-09-30 11:52:40|4311.88|4311.88|4311.78|4311.78|4311.88|4311.88|4311.78|4311.78|0
1633002770000|2021-09-30 11:52:50|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|0
1633002780000|2021-09-30 11:53:00|4312.38|4312.38|4312.85|4312.85|4312.85|4312.85|4312.38|4312.38|0
1633002800000|2021-09-30 11:53:20|4312.88|4312.88|4312.73|4312.73|4312.88|4312.88|4312.73|4312.73|0
1633002810000|2021-09-30 11:53:30|4312.58|4312.58|4312.52|4312.52|4312.58|4312.58|4312.43|4312.43|0
1633002820000|2021-09-30 11:53:40|4312.82|4312.82|4312.75|4312.75|4312.82|4312.82|4312.75|4312.75|0
1633002860000|2021-09-30 11:54:20|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|0
1633002870000|2021-09-30 11:54:30|4312.94|4312.94|4313.84|4313.84|4313.84|4313.84|4312.94|4312.94|0
1633002880000|2021-09-30 11:54:40|4313.86|4313.86|4313.86|4313.86|4313.9|4313.9|4313.86|4313.86|0
1633002890000|2021-09-30 11:54:50|4313.56|4313.56|4313.65|4313.65|4313.65|4313.65|4313.56|4313.56|0
1633002900000|2021-09-30 11:55:00|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|0
1633002910000|2021-09-30 11:55:10|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|0
1633002920000|2021-09-30 11:55:20|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|0
1633002930000|2021-09-30 11:55:30|4312.79|4312.79|4312.63|4312.63|4312.79|4312.79|4312.63|4312.63|0
1633002950000|2021-09-30 11:55:50|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|0
1633002960000|2021-09-30 11:56:00|4312.33|4312.33|4312.03|4312.03|4312.33|4312.33|4311.73|4311.73|0
1633002970000|2021-09-30 11:56:10|4312.08|4312.08|4312.08|4312.08|4312.14|4312.14|4312.08|4312.08|0
1633002990000|2021-09-30 11:56:30|4312.39|4312.39|4312.99|4312.99|4313.14|4313.14|4312.39|4312.39|0
1633003010000|2021-09-30 11:56:50|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|0
1633003030000|2021-09-30 11:57:10|4312.8|4312.8|4312.8|4312.8|4312.8|4312.8|4312.8|4312.8|0
1633003040000|2021-09-30 11:57:20|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|0
1633003060000|2021-09-30 11:57:40|4312.8|4312.8|4312.8|4312.8|4312.8|4312.8|4312.8|4312.8|0
1633003070000|2021-09-30 11:57:50|4312.75|4312.75|4312.65|4312.65|4312.75|4312.75|4312.65|4312.65|0
1633003080000|2021-09-30 11:58:00|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|0
1633003090000|2021-09-30 11:58:10|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|0
1633003110000|2021-09-30 11:58:30|4312.43|4312.43|4312.88|4312.88|4312.88|4312.88|4312.43|4312.43|0
1633003160000|2021-09-30 11:59:20|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|0
1633003170000|2021-09-30 11:59:30|4312.67|4312.67|4312.4|4312.4|4312.7|4312.7|4312.4|4312.4|0
1633003180000|2021-09-30 11:59:40|4312.26|4312.26|4312.42|4312.42|4312.42|4312.42|4312.26|4312.26|0
1633003190000|2021-09-30 11:59:50|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|0
1633003220000|2021-09-30 12:00:20|4311.88|4311.88|4311.28|4311.28|4311.88|4311.88|4311.28|4311.28|0
1633003230000|2021-09-30 12:00:30|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|0
1633003250000|2021-09-30 12:00:50|4311.43|4311.43|4311.13|4311.13|4311.43|4311.43|4311.13|4311.13|0
1633003260000|2021-09-30 12:01:00|4311.08|4311.08|4310.78|4310.78|4311.08|4311.08|4310.78|4310.78|0
1633003280000|2021-09-30 12:01:20|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|0
1633003290000|2021-09-30 12:01:30|4310.18|4310.18|4309.66|4309.66|4310.23|4310.23|4309.63|4309.63|0
1633003300000|2021-09-30 12:01:40|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|0
1633003310000|2021-09-30 12:01:50|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|0
1633003320000|2021-09-30 12:02:00|4309.79|4309.79|4309.4|4309.4|4309.79|4309.79|4309.4|4309.4|0
1633003330000|2021-09-30 12:02:10|4309.28|4309.28|4309.24|4309.24|4309.28|4309.28|4309.24|4309.24|0
1633003340000|2021-09-30 12:02:20|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|0
1633003350000|2021-09-30 12:02:30|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|0
1633003360000|2021-09-30 12:02:40|4308.98|4308.98|4309.58|4309.58|4309.88|4309.88|4308.98|4308.98|0
1633003400000|2021-09-30 12:03:20|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|0
1633003410000|2021-09-30 12:03:30|4309.4|4309.4|4309.4|4309.4|4309.4|4309.4|4309.4|4309.4|0
1633003420000|2021-09-30 12:03:40|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|0
1633003430000|2021-09-30 12:03:50|4309.11|4309.11|4308.36|4308.36|4309.11|4309.11|4308.21|4308.21|0
1633003440000|2021-09-30 12:04:00|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|0
1633003450000|2021-09-30 12:04:10|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|0
1633003480000|2021-09-30 12:04:40|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|0
1633003490000|2021-09-30 12:04:50|4308.49|4308.49|4307.58|4307.58|4308.49|4308.49|4307.58|4307.58|0
1633003500000|2021-09-30 12:05:00|4307.43|4307.43|4307.22|4307.22|4307.52|4307.52|4307.22|4307.22|0
1633003520000|2021-09-30 12:05:20|4307.11|4307.11|4306.75|4306.75|4307.17|4307.17|4306.75|4306.75|0
1633003530000|2021-09-30 12:05:30|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|0
1633003540000|2021-09-30 12:05:40|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|0
1633003550000|2021-09-30 12:05:50|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|0
1633003560000|2021-09-30 12:06:00|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|0
1633003570000|2021-09-30 12:06:10|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|0
1633003580000|2021-09-30 12:06:20|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|0
1633003590000|2021-09-30 12:06:30|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|0
1633003600000|2021-09-30 12:06:40|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|0
1633003610000|2021-09-30 12:06:50|4306.22|4306.22|4305.68|4305.68|4306.22|4306.22|4305.68|4305.68|0
1633003620000|2021-09-30 12:07:00|4305.62|4305.62|4305.48|4305.48|4305.63|4305.63|4305.28|4305.28|0
1633003630000|2021-09-30 12:07:10|4305.54|4305.54|4305.3|4305.3|4305.54|4305.54|4305.3|4305.3|0
1633003640000|2021-09-30 12:07:20|4305.15|4305.15|4305.12|4305.12|4305.27|4305.27|4305.12|4305.12|0
1633003650000|2021-09-30 12:07:30|4304.82|4304.82|4305.27|4305.27|4305.27|4305.27|4304.82|4304.82|0
1633003660000|2021-09-30 12:07:40|4305.31|4305.31|4305.21|4305.21|4305.31|4305.31|4305.21|4305.21|0
1633003670000|2021-09-30 12:07:50|4305.26|4305.26|4305.56|4305.56|4305.56|4305.56|4305.26|4305.26|0
1633003680000|2021-09-30 12:08:00|4306.01|4306.01|4306.07|4306.07|4306.07|4306.07|4306.01|4306.01|0
1633003690000|2021-09-30 12:08:10|4305.96|4305.96|4306.12|4306.12|4306.12|4306.12|4305.96|4305.96|0
1633003700000|2021-09-30 12:08:20|4306.27|4306.27|4306.42|4306.42|4306.42|4306.42|4306.27|4306.27|0
1633003710000|2021-09-30 12:08:30|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|0
1633003720000|2021-09-30 12:08:40|4306.77|4306.77|4307.07|4307.07|4307.07|4307.07|4306.77|4306.77|0
1633003770000|2021-09-30 12:09:30|4306.77|4306.77|4306.47|4306.47|4306.77|4306.77|4306.47|4306.47|0
1633003780000|2021-09-30 12:09:40|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|0
1633003790000|2021-09-30 12:09:50|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|0
1633003800000|2021-09-30 12:10:00|4305.5|4305.5|4305.55|4305.55|4305.55|4305.55|4305.5|4305.5|0
1633003810000|2021-09-30 12:10:10|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|0
1633003820000|2021-09-30 12:10:20|4305|4305|4305|4305|4305|4305|4305|4305|0
1633003830000|2021-09-30 12:10:30|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|0
1633003840000|2021-09-30 12:10:40|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|0
1633003850000|2021-09-30 12:10:50|4304.82|4304.82|4305.43|4305.43|4305.43|4305.43|4304.82|4304.82|0
1633003860000|2021-09-30 12:11:00|4305.48|4305.48|4305.58|4305.58|4305.58|4305.58|4305.48|4305.48|0
1633003870000|2021-09-30 12:11:10|4305.73|4305.73|4306.14|4306.14|4306.14|4306.14|4305.73|4305.73|0
1633003880000|2021-09-30 12:11:20|4306.44|4306.44|4305.09|4305.09|4306.44|4306.44|4305.09|4305.09|0
1633003890000|2021-09-30 12:11:30|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|0
1633003930000|2021-09-30 12:12:10|4305.68|4305.68|4305.99|4305.99|4305.99|4305.99|4305.63|4305.63|0
1633003940000|2021-09-30 12:12:20|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|0
1633003950000|2021-09-30 12:12:30|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|0
1633003970000|2021-09-30 12:12:50|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1633003980000|2021-09-30 12:13:00|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1633004030000|2021-09-30 12:13:50|4305.49|4305.49|4305.19|4305.19|4305.49|4305.49|4305.19|4305.19|0
1633004040000|2021-09-30 12:14:00|4305.28|4305.28|4305.43|4305.43|4305.43|4305.43|4305.28|4305.28|0
1633004050000|2021-09-30 12:14:10|4305.73|4305.73|4305.99|4305.99|4306.03|4306.03|4305.73|4305.73|0
1633004080000|2021-09-30 12:14:40|4306.29|4306.29|4306.27|4306.27|4306.29|4306.29|4306.27|4306.27|0
1633004090000|2021-09-30 12:14:50|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|0
1633004110000|2021-09-30 12:15:10|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|0
1633004120000|2021-09-30 12:15:20|4306.21|4306.21|4306.53|4306.53|4306.53|4306.53|4306.21|4306.21|0
1633004130000|2021-09-30 12:15:30|4306.44|4306.44|4306.35|4306.35|4306.44|4306.44|4306.35|4306.35|0
1633004150000|2021-09-30 12:15:50|4306.05|4306.05|4306.1|4306.1|4306.1|4306.1|4306.05|4306.05|0
1633004160000|2021-09-30 12:16:00|4305.96|4305.96|4306.01|4306.01|4306.1|4306.1|4305.96|4305.96|0
1633004210000|2021-09-30 12:16:50|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|0
1633004220000|2021-09-30 12:17:00|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|0
1633004230000|2021-09-30 12:17:10|4305.53|4305.53|4305.09|4305.09|4305.53|4305.53|4304.95|4304.95|0
1633004250000|2021-09-30 12:17:30|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|0
1633004270000|2021-09-30 12:17:50|4305.15|4305.15|4305.45|4305.45|4305.45|4305.45|4305.15|4305.15|0
1633004290000|2021-09-30 12:18:10|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|0
1633004310000|2021-09-30 12:18:30|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|0
1633004320000|2021-09-30 12:18:40|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|0
1633004330000|2021-09-30 12:18:50|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|0
1633004340000|2021-09-30 12:19:00|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|0
1633004350000|2021-09-30 12:19:10|4304.1|4304.1|4303.8|4303.8|4304.1|4304.1|4303.8|4303.8|0
1633004360000|2021-09-30 12:19:20|4303.75|4303.75|4303.35|4303.35|4303.75|4303.75|4303.35|4303.35|0
1633004380000|2021-09-30 12:19:40|4303.32|4303.32|4303.28|4303.28|4303.32|4303.32|4303.28|4303.28|0
1633004400000|2021-09-30 12:20:00|4303.32|4303.32|4304.23|4304.23|4304.23|4304.23|4303.32|4303.32|0
1633004410000|2021-09-30 12:20:10|4304.21|4304.21|4304.36|4304.36|4304.36|4304.36|4304.21|4304.21|0
1633004420000|2021-09-30 12:20:20|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|0
1633004430000|2021-09-30 12:20:30|4303.96|4303.96|4303.65|4303.65|4303.96|4303.96|4303.65|4303.65|0
1633004440000|2021-09-30 12:20:40|4303.8|4303.8|4304.1|4304.1|4304.1|4304.1|4303.8|4303.8|0
1633004450000|2021-09-30 12:20:50|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|0
1633004470000|2021-09-30 12:21:10|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|0
1633004480000|2021-09-30 12:21:20|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|0
1633004490000|2021-09-30 12:21:30|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|0
1633004510000|2021-09-30 12:21:50|4303.99|4303.99|4304.01|4304.01|4304.01|4304.01|4303.99|4303.99|0
1633004520000|2021-09-30 12:22:00|4303.99|4303.99|4303.84|4303.84|4303.99|4303.99|4303.84|4303.84|0
1633004530000|2021-09-30 12:22:10|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|0
1633004540000|2021-09-30 12:22:20|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|0
1633004550000|2021-09-30 12:22:30|4303.41|4303.41|4303.17|4303.17|4303.47|4303.47|4303.17|4303.17|0
1633004570000|2021-09-30 12:22:50|4303.31|4303.31|4303.51|4303.51|4303.76|4303.76|4303.26|4303.26|0
1633004580000|2021-09-30 12:23:00|4303.45|4303.45|4303.5|4303.5|4303.5|4303.5|4303.45|4303.45|0
1633004600000|2021-09-30 12:23:20|4303.65|4303.65|4303.8|4303.8|4303.8|4303.8|4303.65|4303.65|0
1633004620000|2021-09-30 12:23:40|4303.74|4303.74|4303.74|4303.74|4303.76|4303.76|4303.74|4303.74|0
1633004630000|2021-09-30 12:23:50|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|0
1633004640000|2021-09-30 12:24:00|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|0
1633004660000|2021-09-30 12:24:20|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|4304.1|4304.1|0
1633004670000|2021-09-30 12:24:30|4303.89|4303.89|4303.33|4303.33|4303.89|4303.89|4303.33|4303.33|0
1633004680000|2021-09-30 12:24:40|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|0
1633004700000|2021-09-30 12:25:00|4303.28|4303.28|4302.36|4302.36|4303.28|4303.28|4302.36|4302.36|0
1633004710000|2021-09-30 12:25:10|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|0
1633004720000|2021-09-30 12:25:20|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|0
1633004730000|2021-09-30 12:25:30|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|0
1633004750000|2021-09-30 12:25:50|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|0
1633004760000|2021-09-30 12:26:00|4302.76|4302.76|4302.67|4302.67|4302.76|4302.76|4302.67|4302.67|0
1633004770000|2021-09-30 12:26:10|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|0
1633004790000|2021-09-30 12:26:30|4302.67|4302.67|4302.57|4302.57|4302.67|4302.67|4302.57|4302.57|0
1633004800000|2021-09-30 12:26:40|4302.88|4302.88|4302.57|4302.57|4302.88|4302.88|4302.57|4302.57|0
1633004820000|2021-09-30 12:27:00|4302.61|4302.61|4302.92|4302.92|4302.92|4302.92|4302.61|4302.61|0
1633004830000|2021-09-30 12:27:10|4302.94|4302.94|4302.98|4302.98|4302.98|4302.98|4302.94|4302.94|0
1633004850000|2021-09-30 12:27:30|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|0
1633004900000|2021-09-30 12:28:20|4301.78|4301.78|4301.73|4301.73|4301.78|4301.78|4301.73|4301.73|0
1633004920000|2021-09-30 12:28:40|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|0
1633004930000|2021-09-30 12:28:50|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|0
1633004950000|2021-09-30 12:29:10|4301.68|4301.68|4301.36|4301.36|4301.68|4301.68|4301.36|4301.36|0
1633004960000|2021-09-30 12:29:20|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|0
1633004970000|2021-09-30 12:29:30|4301.47|4301.47|4301.3|4301.3|4301.47|4301.47|4301.3|4301.3|0
1633004990000|2021-09-30 12:29:50|4300.69|4300.69|4300.39|4300.39|4300.69|4300.69|4300.39|4300.39|0
1633005000000|2021-09-30 12:30:00|4300.48|4300.48|4300.57|4300.57|4300.65|4300.65|4300.29|4300.29|0
1633005010000|2021-09-30 12:30:10|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|0
1633005020000|2021-09-30 12:30:20|4300.56|4300.56|4300.62|4300.62|4300.62|4300.62|4300.56|4300.56|0
1633005030000|2021-09-30 12:30:30|4300.77|4300.77|4301.07|4301.07|4301.07|4301.07|4300.77|4300.77|0
1633005040000|2021-09-30 12:30:40|4301.12|4301.12|4301.18|4301.18|4301.18|4301.18|4301.12|4301.12|0
1633005060000|2021-09-30 12:31:00|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|0
1633005070000|2021-09-30 12:31:10|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|0
1633005080000|2021-09-30 12:31:20|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|0
1633005090000|2021-09-30 12:31:30|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|0
1633005120000|2021-09-30 12:32:00|4302.83|4302.83|4303.13|4303.13|4303.13|4303.13|4302.83|4302.83|0
1633005130000|2021-09-30 12:32:10|4303.04|4303.04|4303.34|4303.34|4303.34|4303.34|4303.04|4303.04|0
1633005140000|2021-09-30 12:32:20|4303.64|4303.64|4303.71|4303.71|4303.71|4303.71|4303.64|4303.64|0
1633005170000|2021-09-30 12:32:50|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|0
1633005180000|2021-09-30 12:33:00|4303.26|4303.26|4303.26|4303.26|4303.26|4303.26|4303.2|4303.2|0
1633005190000|2021-09-30 12:33:10|4303.32|4303.32|4303.92|4303.92|4303.92|4303.92|4303.32|4303.32|0
1633005200000|2021-09-30 12:33:20|4304.07|4304.07|4304.22|4304.22|4304.22|4304.22|4304.07|4304.07|0
1633005220000|2021-09-30 12:33:40|4304.52|4304.52|4304.67|4304.67|4304.67|4304.67|4304.52|4304.52|0
1633005230000|2021-09-30 12:33:50|4304.61|4304.61|4305.61|4305.61|4305.61|4305.61|4304.61|4304.61|0
1633005240000|2021-09-30 12:34:00|4305.67|4305.67|4305.71|4305.71|4305.71|4305.71|4305.67|4305.67|0
1633005280000|2021-09-30 12:34:40|4305.73|4305.73|4306.17|4306.17|4306.17|4306.17|4305.73|4305.73|0
1633005290000|2021-09-30 12:34:50|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|0
1633005300000|2021-09-30 12:35:00|4305.96|4305.96|4305.56|4305.56|4305.96|4305.96|4305.52|4305.52|0
1633005310000|2021-09-30 12:35:10|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|0
1633005320000|2021-09-30 12:35:20|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1633005330000|2021-09-30 12:35:30|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|0
1633005340000|2021-09-30 12:35:40|4305.32|4305.32|4305.9|4305.9|4306|4306|4305.32|4305.32|0
1633005350000|2021-09-30 12:35:50|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|0
1633005360000|2021-09-30 12:36:00|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|0
1633005370000|2021-09-30 12:36:10|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|0
1633005380000|2021-09-30 12:36:20|4306.24|4306.24|4307.51|4307.51|4307.51|4307.51|4306.24|4306.24|0
1633005390000|2021-09-30 12:36:30|4307.81|4307.81|4307.96|4307.96|4307.96|4307.96|4307.81|4307.81|0
1633005410000|2021-09-30 12:36:50|4308.26|4308.26|4307.96|4307.96|4308.26|4308.26|4307.96|4307.96|0
1633005420000|2021-09-30 12:37:00|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|0
1633005430000|2021-09-30 12:37:10|4307.81|4307.81|4308.5|4308.5|4308.5|4308.5|4307.5|4307.5|0
1633005440000|2021-09-30 12:37:20|4308.2|4308.2|4308.84|4308.84|4308.84|4308.84|4308.14|4308.14|0
1633005450000|2021-09-30 12:37:30|4308.89|4308.89|4309.39|4309.39|4309.39|4309.39|4308.89|4308.89|0
1633005460000|2021-09-30 12:37:40|4309.45|4309.45|4309.87|4309.87|4309.87|4309.87|4309.45|4309.45|0
1633005470000|2021-09-30 12:37:50|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|0
1633005480000|2021-09-30 12:38:00|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|0
1633005490000|2021-09-30 12:38:10|4310.55|4310.55|4310.46|4310.46|4310.55|4310.55|4310.46|4310.46|0
1633005500000|2021-09-30 12:38:20|4310.52|4310.52|4310.56|4310.56|4310.56|4310.56|4310.52|4310.52|0
1633005520000|2021-09-30 12:38:40|4310.47|4310.47|4310.02|4310.02|4310.47|4310.47|4309.97|4309.97|0
1633005540000|2021-09-30 12:39:00|4309.73|4309.73|4310.77|4310.77|4310.77|4310.77|4309.73|4309.73|0
1633005550000|2021-09-30 12:39:10|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|0
1633005560000|2021-09-30 12:39:20|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|0
1633005570000|2021-09-30 12:39:30|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|0
1633005600000|2021-09-30 12:40:00|4309.56|4309.56|4309.06|4309.06|4309.56|4309.56|4309.06|4309.06|0
1633005610000|2021-09-30 12:40:10|4309.02|4309.02|4309.17|4309.17|4309.47|4309.47|4309.02|4309.02|0
1633005650000|2021-09-30 12:40:50|4309.02|4309.02|4308.87|4308.87|4309.02|4309.02|4308.87|4308.87|0
1633005660000|2021-09-30 12:41:00|4308.58|4308.58|4307.89|4307.89|4308.58|4308.58|4307.89|4307.89|0
1633005680000|2021-09-30 12:41:20|4308.19|4308.19|4308.49|4308.49|4308.49|4308.49|4308.19|4308.19|0
1633005690000|2021-09-30 12:41:30|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|0
1633005720000|2021-09-30 12:42:00|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|0
1633005740000|2021-09-30 12:42:20|4309.04|4309.04|4308.86|4308.86|4309.04|4309.04|4308.86|4308.86|0
1633005760000|2021-09-30 12:42:40|4308.82|4308.82|4309.13|4309.13|4309.13|4309.13|4308.82|4308.82|0
1633005780000|2021-09-30 12:43:00|4309.57|4309.57|4309.13|4309.13|4309.57|4309.57|4309.13|4309.13|0
1633005790000|2021-09-30 12:43:10|4309.05|4309.05|4308.74|4308.74|4309.05|4309.05|4308.74|4308.74|0
1633005800000|2021-09-30 12:43:20|4308.8|4308.8|4308.86|4308.86|4308.86|4308.86|4308.8|4308.8|0
1633005830000|2021-09-30 12:43:50|4308.77|4308.77|4308.38|4308.38|4308.77|4308.77|4308.38|4308.38|0
1633005840000|2021-09-30 12:44:00|4308.26|4308.26|4308.21|4308.21|4308.26|4308.26|4308.21|4308.21|0
1633005850000|2021-09-30 12:44:10|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|0
1633005860000|2021-09-30 12:44:20|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|0
1633005870000|2021-09-30 12:44:30|4308.08|4308.08|4307.93|4307.93|4308.08|4308.08|4307.93|4307.93|0
1633005880000|2021-09-30 12:44:40|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|0
1633005890000|2021-09-30 12:44:50|4307.27|4307.27|4306.74|4306.74|4307.27|4307.27|4306.74|4306.74|0
1633005900000|2021-09-30 12:45:00|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|0
1633005910000|2021-09-30 12:45:10|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|0
1633005920000|2021-09-30 12:45:20|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|0
1633005930000|2021-09-30 12:45:30|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|0
1633005940000|2021-09-30 12:45:40|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|0
1633005950000|2021-09-30 12:45:50|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|0
1633005960000|2021-09-30 12:46:00|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|0
1633005970000|2021-09-30 12:46:10|4306.65|4306.65|4306.6|4306.6|4306.65|4306.65|4306.56|4306.56|0
1633005980000|2021-09-30 12:46:20|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|0
1633006010000|2021-09-30 12:46:50|4306.92|4306.92|4306.87|4306.87|4306.92|4306.92|4306.87|4306.87|0
1633006020000|2021-09-30 12:47:00|4306.85|4306.85|4306.25|4306.25|4306.85|4306.85|4306.25|4306.25|0
1633006030000|2021-09-30 12:47:10|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1633006050000|2021-09-30 12:47:30|4306.08|4306.08|4305.93|4305.93|4306.08|4306.08|4305.93|4305.93|0
1633006060000|2021-09-30 12:47:40|4305.84|4305.84|4305.71|4305.71|4305.84|4305.84|4305.71|4305.71|0
1633006080000|2021-09-30 12:48:00|4306.01|4306.01|4306.4|4306.4|4306.45|4306.45|4306.01|4306.01|0
1633006100000|2021-09-30 12:48:20|4306.42|4306.42|4306.14|4306.14|4306.42|4306.42|4306.12|4306.12|0
1633006120000|2021-09-30 12:48:40|4305.84|4305.84|4305.49|4305.49|4305.84|4305.84|4305.49|4305.49|0
1633006130000|2021-09-30 12:48:50|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|0
1633006140000|2021-09-30 12:49:00|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|0
1633006160000|2021-09-30 12:49:20|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|0
1633006170000|2021-09-30 12:49:30|4305.4|4305.4|4305.7|4305.7|4305.7|4305.7|4305.4|4305.4|0
1633006190000|2021-09-30 12:49:50|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|0
1633006200000|2021-09-30 12:50:00|4305.83|4305.83|4305.78|4305.78|4305.83|4305.83|4305.78|4305.78|0
1633006210000|2021-09-30 12:50:10|4305.69|4305.69|4305.84|4305.84|4305.84|4305.84|4305.69|4305.69|0
1633006220000|2021-09-30 12:50:20|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1633006250000|2021-09-30 12:50:50|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|0
1633006260000|2021-09-30 12:51:00|4305.59|4305.59|4305.55|4305.55|4305.59|4305.59|4305.55|4305.55|0
1633006270000|2021-09-30 12:51:10|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|0
1633006280000|2021-09-30 12:51:20|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|0
1633006290000|2021-09-30 12:51:30|4306.06|4306.06|4305.38|4305.38|4306.26|4306.26|4305.38|4305.38|0
1633006300000|2021-09-30 12:51:40|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|0
1633006310000|2021-09-30 12:51:50|4305.47|4305.47|4305.44|4305.44|4305.47|4305.47|4305.38|4305.38|0
1633006320000|2021-09-30 12:52:00|4305.74|4305.74|4304.69|4304.69|4305.74|4305.74|4304.69|4304.69|0
1633006330000|2021-09-30 12:52:10|4304.79|4304.79|4305.24|4305.24|4305.24|4305.24|4304.79|4304.79|0
1633006340000|2021-09-30 12:52:20|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|0
1633006350000|2021-09-30 12:52:30|4305.45|4305.45|4305.75|4305.75|4305.75|4305.75|4305.45|4305.45|0
1633006370000|2021-09-30 12:52:50|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|0
1633006380000|2021-09-30 12:53:00|4305.54|4305.54|4305.24|4305.24|4305.54|4305.54|4305.24|4305.24|0
1633006390000|2021-09-30 12:53:10|4305.19|4305.19|4305.48|4305.48|4305.48|4305.48|4304.89|4304.89|0
1633006400000|2021-09-30 12:53:20|4305.43|4305.43|4305.48|4305.48|4305.51|4305.51|4305.43|4305.43|0
1633006410000|2021-09-30 12:53:30|4305.54|4305.54|4305.49|4305.49|4305.54|4305.54|4305.49|4305.49|0
1633006420000|2021-09-30 12:53:40|4305.58|4305.58|4305.76|4305.76|4305.76|4305.76|4305.58|4305.58|0
1633006440000|2021-09-30 12:54:00|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|0
1633006450000|2021-09-30 12:54:10|4305.44|4305.44|4305.26|4305.26|4305.44|4305.44|4305.26|4305.26|0
1633006460000|2021-09-30 12:54:20|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|0
1633006470000|2021-09-30 12:54:30|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|0
1633006480000|2021-09-30 12:54:40|4306.02|4306.02|4306.09|4306.09|4306.09|4306.09|4306.02|4306.02|0
1633006490000|2021-09-30 12:54:50|4305.78|4305.78|4306.09|4306.09|4306.09|4306.09|4305.78|4305.78|0
1633006500000|2021-09-30 12:55:00|4305.78|4305.78|4305.64|4305.64|4305.78|4305.78|4305.64|4305.64|0
1633006510000|2021-09-30 12:55:10|4305.78|4305.78|4305.73|4305.73|4305.78|4305.78|4305.73|4305.73|0
1633006520000|2021-09-30 12:55:20|4305.78|4305.78|4305.81|4305.81|4305.81|4305.81|4305.78|4305.78|0
1633006560000|2021-09-30 12:56:00|4305.69|4305.69|4305.4|4305.4|4305.69|4305.69|4305.4|4305.4|0
1633006580000|2021-09-30 12:56:20|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|0
1633006590000|2021-09-30 12:56:30|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|0
1633006610000|2021-09-30 12:56:50|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|0
1633006620000|2021-09-30 12:57:00|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|0
1633006630000|2021-09-30 12:57:10|4305.45|4305.45|4305.4|4305.4|4305.45|4305.45|4305.4|4305.4|0
1633006640000|2021-09-30 12:57:20|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|0
1633006670000|2021-09-30 12:57:50|4305.4|4305.4|4305.42|4305.42|4305.42|4305.42|4305.4|4305.4|0
1633006720000|2021-09-30 12:58:40|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|0
1633006730000|2021-09-30 12:58:50|4305.29|4305.29|4304.54|4304.54|4305.29|4305.29|4304.54|4304.54|0
1633006740000|2021-09-30 12:59:00|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|0
1633006750000|2021-09-30 12:59:10|4304.82|4304.82|4304.8|4304.8|4304.82|4304.82|4304.77|4304.77|0
1633006770000|2021-09-30 12:59:30|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|0
1633006790000|2021-09-30 12:59:50|4304.95|4304.95|4303.76|4303.76|4304.95|4304.95|4303.76|4303.76|0
1633006800000|2021-09-30 13:00:00|4303.9|4303.9|4303.99|4303.99|4303.99|4303.99|4303.9|4303.9|0
1633006810000|2021-09-30 13:00:10|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|0
1633006830000|2021-09-30 13:00:30|4304.29|4304.29|4304.12|4304.12|4304.29|4304.29|4304.12|4304.12|0
1633006840000|2021-09-30 13:00:40|4304.07|4304.07|4303.62|4303.62|4304.07|4304.07|4303.62|4303.62|0
1633006850000|2021-09-30 13:00:50|4303.49|4303.49|4303.46|4303.46|4303.49|4303.49|4303.46|4303.46|0
1633006860000|2021-09-30 13:01:00|4303.49|4303.49|4303.53|4303.53|4303.53|4303.53|4303.49|4303.49|0
1633006870000|2021-09-30 13:01:10|4303.61|4303.61|4303.69|4303.69|4303.69|4303.69|4303.61|4303.61|0
1633006880000|2021-09-30 13:01:20|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|0
1633006900000|2021-09-30 13:01:40|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|0
1633006910000|2021-09-30 13:01:50|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|0
1633006920000|2021-09-30 13:02:00|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|0
1633006950000|2021-09-30 13:02:30|4302.74|4302.74|4302.94|4302.94|4302.94|4302.94|4302.74|4302.74|0
1633006970000|2021-09-30 13:02:50|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|0
1633006990000|2021-09-30 13:03:10|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|0
1633007000000|2021-09-30 13:03:20|4302.6|4302.6|4302.9|4302.9|4302.9|4302.9|4302.6|4302.6|0
1633007010000|2021-09-30 13:03:30|4302.67|4302.67|4302.61|4302.61|4302.67|4302.67|4302.61|4302.61|0
1633007030000|2021-09-30 13:03:50|4302.31|4302.31|4301.47|4301.47|4302.31|4302.31|4301.17|4301.17|0
1633007040000|2021-09-30 13:04:00|4301.33|4301.33|4301.37|4301.37|4301.39|4301.39|4301.3|4301.3|0
1633007050000|2021-09-30 13:04:10|4301.33|4301.33|4301.63|4301.63|4301.63|4301.63|4301.33|4301.33|0
1633007060000|2021-09-30 13:04:20|4301.03|4301.03|4300.73|4300.73|4301.03|4301.03|4300.73|4300.73|0
1633007070000|2021-09-30 13:04:30|4300.68|4300.68|4300.67|4300.67|4300.68|4300.68|4300.57|4300.57|0
1633007080000|2021-09-30 13:04:40|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|0
1633007090000|2021-09-30 13:04:50|4300.7|4300.7|4300.68|4300.68|4300.7|4300.7|4300.68|4300.68|0
1633007100000|2021-09-30 13:05:00|4300.7|4300.7|4301.15|4301.15|4301.15|4301.15|4300.7|4300.7|0
1633007110000|2021-09-30 13:05:10|4301.45|4301.45|4301.4|4301.4|4301.45|4301.45|4301.4|4301.4|0
1633007120000|2021-09-30 13:05:20|4301.54|4301.54|4300.79|4300.79|4301.54|4301.54|4300.79|4300.79|0
1633007130000|2021-09-30 13:05:30|4300.91|4300.91|4300.91|4300.91|4300.91|4300.91|4300.91|4300.91|0
1633007140000|2021-09-30 13:05:40|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|0
1633007160000|2021-09-30 13:06:00|4300.87|4300.87|4300.54|4300.54|4300.87|4300.87|4300.27|4300.27|0
1633007180000|2021-09-30 13:06:20|4300.43|4300.43|4300.37|4300.37|4300.43|4300.43|4300.37|4300.37|0
1633007200000|2021-09-30 13:06:40|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|0
1633007210000|2021-09-30 13:06:50|4300.3|4300.3|4300.15|4300.15|4300.3|4300.3|4300.15|4300.15|0
1633007230000|2021-09-30 13:07:10|4300.3|4300.3|4300.34|4300.34|4300.34|4300.34|4300.3|4300.3|0
1633007240000|2021-09-30 13:07:20|4300.64|4300.64|4300.94|4300.94|4300.94|4300.94|4300.64|4300.64|0
1633007250000|2021-09-30 13:07:30|4301.09|4301.09|4301.2|4301.2|4301.39|4301.39|4301.09|4301.09|0
1633007260000|2021-09-30 13:07:40|4301.06|4301.06|4300.75|4300.75|4301.06|4301.06|4300.75|4300.75|0
1633007280000|2021-09-30 13:08:00|4300.45|4300.45|4300.73|4300.73|4300.75|4300.75|4300.45|4300.45|0
1633007290000|2021-09-30 13:08:10|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|0
1633007310000|2021-09-30 13:08:30|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|0
1633007320000|2021-09-30 13:08:40|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|0
1633007330000|2021-09-30 13:08:50|4301.28|4301.28|4301.3|4301.3|4301.3|4301.3|4301.28|4301.28|0
1633007340000|2021-09-30 13:09:00|4301.15|4301.15|4300.85|4300.85|4301.15|4301.15|4300.85|4300.85|0
1633007350000|2021-09-30 13:09:10|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|0
1633007360000|2021-09-30 13:09:20|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|0
1633007390000|2021-09-30 13:09:50|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|0
1633007400000|2021-09-30 13:10:00|4300.11|4300.11|4300.05|4300.05|4300.11|4300.11|4300.05|4300.05|0
1633007410000|2021-09-30 13:10:10|4300.08|4300.08|4300.02|4300.02|4300.08|4300.08|4300.02|4300.02|0
1633007430000|2021-09-30 13:10:30|4300.32|4300.32|4300.55|4300.55|4300.55|4300.55|4300.32|4300.32|0
1633007440000|2021-09-30 13:10:40|4300.59|4300.59|4299.99|4299.99|4300.89|4300.89|4299.99|4299.99|0
1633007460000|2021-09-30 13:11:00|4300.29|4300.29|4300.34|4300.34|4300.34|4300.34|4300.29|4300.29|0
1633007470000|2021-09-30 13:11:10|4300.43|4300.43|4300.41|4300.41|4300.43|4300.43|4300.41|4300.41|0
1633007480000|2021-09-30 13:11:20|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|0
1633007490000|2021-09-30 13:11:30|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|0
1633007500000|2021-09-30 13:11:40|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|0
1633007510000|2021-09-30 13:11:50|4300.85|4300.85|4300.76|4300.76|4300.85|4300.85|4300.76|4300.76|0
1633007520000|2021-09-30 13:12:00|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|0
1633007540000|2021-09-30 13:12:20|4300.73|4300.73|4300.83|4300.83|4300.83|4300.83|4300.73|4300.73|0
1633007560000|2021-09-30 13:12:40|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|0
1633007570000|2021-09-30 13:12:50|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|0
1633007580000|2021-09-30 13:13:00|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|0
1633007610000|2021-09-30 13:13:30|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|0
1633007630000|2021-09-30 13:13:50|4301.01|4301.01|4301.28|4301.28|4301.28|4301.28|4300.98|4300.98|0
1633007640000|2021-09-30 13:14:00|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|0
1633007650000|2021-09-30 13:14:10|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|0
1633007700000|2021-09-30 13:15:00|4301.28|4301.28|4301.43|4301.43|4301.43|4301.43|4301.28|4301.28|0
1633007710000|2021-09-30 13:15:10|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|0
1633007720000|2021-09-30 13:15:20|4301.5|4301.5|4301.77|4301.77|4301.77|4301.77|4301.47|4301.47|0
1633007740000|2021-09-30 13:15:40|4302.08|4302.08|4302.44|4302.44|4302.52|4302.52|4302.08|4302.08|0
1633007760000|2021-09-30 13:16:00|4302.37|4302.37|4301.99|4301.99|4302.41|4302.41|4301.99|4301.99|0
1633007770000|2021-09-30 13:16:10|4301.69|4301.69|4301.85|4301.85|4301.99|4301.99|4301.69|4301.69|0
1633007780000|2021-09-30 13:16:20|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|0
1633007790000|2021-09-30 13:16:30|4301.71|4301.71|4301.57|4301.57|4301.71|4301.71|4301.57|4301.57|0
1633007810000|2021-09-30 13:16:50|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|0
1633007840000|2021-09-30 13:17:20|4301.47|4301.47|4301.16|4301.16|4301.47|4301.47|4301.16|4301.16|0
1633007850000|2021-09-30 13:17:30|4301.02|4301.02|4301.1|4301.1|4301.1|4301.1|4301.02|4301.02|0
1633007870000|2021-09-30 13:17:50|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|0
1633007910000|2021-09-30 13:18:30|4301.55|4301.55|4301.22|4301.22|4301.55|4301.55|4301.16|4301.16|0
1633007920000|2021-09-30 13:18:40|4301.13|4301.13|4301.13|4301.13|4301.13|4301.13|4301.13|4301.13|0
1633007930000|2021-09-30 13:18:50|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|0
1633007950000|2021-09-30 13:19:10|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|0
1633007970000|2021-09-30 13:19:30|4301.62|4301.62|4301.8|4301.8|4301.8|4301.8|4301.62|4301.62|0
1633007980000|2021-09-30 13:19:40|4301.5|4301.5|4301.54|4301.54|4301.54|4301.54|4301.5|4301.5|0
1633007990000|2021-09-30 13:19:50|4301.84|4301.84|4301.58|4301.58|4301.84|4301.84|4301.58|4301.58|0
1633008000000|2021-09-30 13:20:00|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|0
1633008020000|2021-09-30 13:20:20|4301.58|4301.58|4300.98|4300.98|4301.58|4301.58|4300.98|4300.98|0
1633008050000|2021-09-30 13:20:50|4300.92|4300.92|4301.22|4301.22|4301.22|4301.22|4300.92|4300.92|0
1633008060000|2021-09-30 13:21:00|4301.13|4301.13|4301.09|4301.09|4301.13|4301.13|4301.09|4301.09|0
1633008070000|2021-09-30 13:21:10|4301.03|4301.03|4301.33|4301.33|4301.33|4301.33|4301.03|4301.03|0
1633008090000|2021-09-30 13:21:30|4302.08|4302.08|4301.77|4301.77|4302.08|4302.08|4301.77|4301.77|0
1633008100000|2021-09-30 13:21:40|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|0
1633008160000|2021-09-30 13:22:40|4301.9|4301.9|4301.78|4301.78|4301.9|4301.9|4301.78|4301.78|0
1633008170000|2021-09-30 13:22:50|4301.73|4301.73|4302.03|4302.03|4302.03|4302.03|4301.73|4301.73|0
1633008180000|2021-09-30 13:23:00|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|0
1633008220000|2021-09-30 13:23:40|4302.18|4302.18|4302.03|4302.03|4302.18|4302.18|4302.03|4302.03|0
1633008240000|2021-09-30 13:24:00|4302.14|4302.14|4302.08|4302.08|4302.14|4302.14|4302.08|4302.08|0
1633008250000|2021-09-30 13:24:10|4301.78|4301.78|4301.03|4301.03|4301.78|4301.78|4301.03|4301.03|0
1633008260000|2021-09-30 13:24:20|4301.18|4301.18|4301.13|4301.13|4301.18|4301.18|4301.13|4301.13|0
1633008270000|2021-09-30 13:24:30|4300.86|4300.86|4300.77|4300.77|4300.86|4300.86|4300.77|4300.77|0
1633008290000|2021-09-30 13:24:50|4300.48|4300.48|4300.33|4300.33|4300.48|4300.48|4300.33|4300.33|0
1633008300000|2021-09-30 13:25:00|4300.24|4300.24|4300.26|4300.26|4300.26|4300.26|4300.24|4300.24|0
1633008310000|2021-09-30 13:25:10|4300.15|4300.15|4299.24|4299.24|4300.15|4300.15|4299.24|4299.24|0
1633008320000|2021-09-30 13:25:20|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|0
1633008330000|2021-09-30 13:25:30|4299.01|4299.01|4298.92|4298.92|4299.01|4299.01|4298.92|4298.92|0
1633008340000|2021-09-30 13:25:40|4298.83|4298.83|4298.62|4298.62|4298.92|4298.92|4298.62|4298.62|0
1633008350000|2021-09-30 13:25:50|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|0
1633008360000|2021-09-30 13:26:00|4298.67|4298.67|4297.98|4297.98|4298.67|4298.67|4297.98|4297.98|0
1633008370000|2021-09-30 13:26:10|4298.02|4298.02|4298.05|4298.05|4298.05|4298.05|4298.02|4298.02|0
1633008380000|2021-09-30 13:26:20|4298.13|4298.13|4297.45|4297.45|4298.13|4298.13|4297.45|4297.45|0
1633008400000|2021-09-30 13:26:40|4297.75|4297.75|4297.69|4297.69|4297.75|4297.75|4297.66|4297.66|0
1633008410000|2021-09-30 13:26:50|4297.39|4297.39|4297.5|4297.5|4297.5|4297.5|4297.2|4297.2|0
1633008430000|2021-09-30 13:27:10|4297.68|4297.68|4297.68|4297.68|4297.68|4297.68|4297.68|4297.68|0
1633008440000|2021-09-30 13:27:20|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|0
1633008450000|2021-09-30 13:27:30|4298.07|4298.07|4298.07|4298.07|4298.37|4298.37|4298.07|4298.07|0
1633008460000|2021-09-30 13:27:40|4298.37|4298.37|4298.33|4298.33|4298.37|4298.37|4298.33|4298.33|0
1633008470000|2021-09-30 13:27:50|4298.24|4298.24|4297.87|4297.87|4298.24|4298.24|4297.87|4297.87|0
1633008480000|2021-09-30 13:28:00|4297.69|4297.69|4298.52|4298.52|4298.52|4298.52|4297.69|4297.69|0
1633008500000|2021-09-30 13:28:20|4298.57|4298.57|4298.62|4298.62|4298.62|4298.62|4298.57|4298.57|0
1633008510000|2021-09-30 13:28:30|4298.64|4298.64|4298.34|4298.34|4298.66|4298.66|4298.34|4298.34|0
1633008520000|2021-09-30 13:28:40|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|0
1633008530000|2021-09-30 13:28:50|4298.68|4298.68|4298.99|4298.99|4298.99|4298.99|4298.68|4298.68|0
1633008540000|2021-09-30 13:29:00|4298.9|4298.9|4298.9|4298.9|4298.9|4298.9|4298.9|4298.9|0
1633008550000|2021-09-30 13:29:10|4298.59|4298.59|4298.51|4298.51|4298.59|4298.59|4298.51|4298.51|0
1633008560000|2021-09-30 13:29:20|4298.39|4298.39|4298.05|4298.05|4298.39|4298.39|4298.05|4298.05|0
1633008570000|2021-09-30 13:29:30|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|0
1633008580000|2021-09-30 13:29:40|4298.02|4298.02|4297.69|4297.69|4298.02|4298.02|4297.69|4297.69|0
1633008590000|2021-09-30 13:29:50|4297.99|4297.99|4298.7|4298.7|4299.2|4299.2|4297.99|4297.99|0
1633008600000|2021-09-30 13:30:00|4299|4299|4301.45|4301.45|4301.77|4301.77|4299|4299|0
1633008610000|2021-09-30 13:30:10|4301.15|4301.15|4300.07|4300.07|4301.15|4301.15|4300.07|4300.07|0
1633008620000|2021-09-30 13:30:20|4300.37|4300.37|4300.84|4300.84|4302.04|4302.04|4300.37|4300.37|0
1633008630000|2021-09-30 13:30:30|4300.53|4300.53|4300.87|4300.87|4300.87|4300.87|4299.93|4299.93|0
1633008640000|2021-09-30 13:30:40|4301.48|4301.48|4300.44|4300.44|4301.48|4301.48|4300.44|4300.44|0
1633008650000|2021-09-30 13:30:50|4300.74|4300.74|4300.44|4300.44|4300.74|4300.74|4300.42|4300.42|0
1633008660000|2021-09-30 13:31:00|4300.29|4300.29|4299.35|4299.35|4300.54|4300.54|4299.34|4299.34|0
1633008670000|2021-09-30 13:31:10|4299.05|4299.05|4299.95|4299.95|4299.95|4299.95|4299.05|4299.05|0
1633008680000|2021-09-30 13:31:20|4299.65|4299.65|4299|4299|4299.65|4299.65|4298.7|4298.7|0
1633008690000|2021-09-30 13:31:30|4299.05|4299.05|4299.3|4299.3|4299.41|4299.41|4299.05|4299.05|0
1633008700000|2021-09-30 13:31:40|4298.7|4298.7|4300.12|4300.12|4300.42|4300.42|4298.7|4298.7|0
1633008710000|2021-09-30 13:31:50|4300.2|4300.2|4300.19|4300.19|4300.2|4300.2|4299.81|4299.81|0
1633008720000|2021-09-30 13:32:00|4299.89|4299.89|4299.51|4299.51|4299.89|4299.89|4299.46|4299.46|0
1633008730000|2021-09-30 13:32:10|4300.12|4300.12|4299.92|4299.92|4300.22|4300.22|4299.32|4299.32|0
1633008740000|2021-09-30 13:32:20|4300.22|4300.22|4302.48|4302.48|4302.48|4302.48|4300.22|4300.22|0
1633008750000|2021-09-30 13:32:30|4302.37|4302.37|4301.77|4301.77|4302.46|4302.46|4301.47|4301.47|0
1633008760000|2021-09-30 13:32:40|4302.07|4302.07|4301.73|4301.73|4302.07|4302.07|4301.73|4301.73|0
1633008770000|2021-09-30 13:32:50|4301.88|4301.88|4300.14|4300.14|4301.88|4301.88|4300.14|4300.14|0
1633008780000|2021-09-30 13:33:00|4299.84|4299.84|4300.64|4300.64|4300.94|4300.94|4299.54|4299.54|0
1633008790000|2021-09-30 13:33:10|4300.35|4300.35|4299.29|4299.29|4300.65|4300.65|4299.29|4299.29|0
1633008800000|2021-09-30 13:33:20|4299.36|4299.36|4298.33|4298.33|4299.45|4299.45|4298.29|4298.29|0
1633008810000|2021-09-30 13:33:30|4297.73|4297.73|4297.77|4297.77|4297.91|4297.91|4297.73|4297.73|0
1633008820000|2021-09-30 13:33:40|4298.37|4298.37|4299.15|4299.15|4299.15|4299.15|4298.37|4298.37|0
1633008830000|2021-09-30 13:33:50|4299.13|4299.13|4298.16|4298.16|4299.13|4299.13|4298.16|4298.16|0
1633008840000|2021-09-30 13:34:00|4298.46|4298.46|4299.29|4299.29|4299.59|4299.59|4298.46|4298.46|0
1633008850000|2021-09-30 13:34:10|4298.69|4298.69|4297.45|4297.45|4299.32|4299.32|4297.45|4297.45|0
1633008860000|2021-09-30 13:34:20|4297.15|4297.15|4297.04|4297.04|4297.15|4297.15|4297.04|4297.04|0
1633008870000|2021-09-30 13:34:30|4297.21|4297.21|4296.51|4296.51|4297.21|4297.21|4296.51|4296.51|0
1633008880000|2021-09-30 13:34:40|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.18|4296.18|0
1633008890000|2021-09-30 13:34:50|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|0
1633008900000|2021-09-30 13:35:00|4295.58|4295.58|4295.03|4295.03|4295.58|4295.58|4294.98|4294.98|0
1633008910000|2021-09-30 13:35:10|4295.33|4295.33|4294.61|4294.61|4295.63|4295.63|4294.59|4294.59|0
1633008920000|2021-09-30 13:35:20|4294.31|4294.31|4293.96|4293.96|4294.46|4294.46|4293.96|4293.96|0
1633008930000|2021-09-30 13:35:30|4294.37|4294.37|4294.55|4294.55|4294.85|4294.85|4294.26|4294.26|0
1633008940000|2021-09-30 13:35:40|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|0
1633008950000|2021-09-30 13:35:50|4294.55|4294.55|4294.45|4294.45|4294.55|4294.55|4294.25|4294.25|0
1633008960000|2021-09-30 13:36:00|4294.15|4294.15|4292.92|4292.92|4294.27|4294.27|4292.52|4292.52|0
1633008970000|2021-09-30 13:36:10|4292.62|4292.62|4292.38|4292.38|4292.69|4292.69|4292.32|4292.32|0
1633008980000|2021-09-30 13:36:20|4292.53|4292.53|4293.13|4293.13|4293.13|4293.13|4292.53|4292.53|0
1633008990000|2021-09-30 13:36:30|4293.09|4293.09|4292.55|4292.55|4293.09|4293.09|4292.55|4292.55|0
1633009000000|2021-09-30 13:36:40|4292.41|4292.41|4292.1|4292.1|4292.41|4292.41|4292.1|4292.1|0
1633009010000|2021-09-30 13:36:50|4292.01|4292.01|4290.87|4290.87|4292.01|4292.01|4290.87|4290.87|0
1633009020000|2021-09-30 13:37:00|4291.17|4291.17|4290.69|4290.69|4291.47|4291.47|4290.56|4290.56|0
1633009030000|2021-09-30 13:37:10|4290.55|4290.55|4289.99|4289.99|4290.55|4290.55|4289.94|4289.94|0
1633009040000|2021-09-30 13:37:20|4290.04|4290.04|4289.44|4289.44|4290.04|4290.04|4289.44|4289.44|0
1633009050000|2021-09-30 13:37:30|4289.53|4289.53|4289.15|4289.15|4289.57|4289.57|4289.15|4289.15|0
1633009070000|2021-09-30 13:37:50|4289.06|4289.06|4289.21|4289.21|4289.21|4289.21|4289.06|4289.06|0
1633009080000|2021-09-30 13:38:00|4289.51|4289.51|4289.04|4289.04|4290.09|4290.09|4289.04|4289.04|0
1633009090000|2021-09-30 13:38:10|4289|4289|4288.9|4288.9|4289.26|4289.26|4288.87|4288.87|0
1633009100000|2021-09-30 13:38:20|4288.3|4288.3|4287.81|4287.81|4288.3|4288.3|4287.81|4287.81|0
1633009110000|2021-09-30 13:38:30|4287.76|4287.76|4287.54|4287.54|4287.76|4287.76|4287.49|4287.49|0
1633009120000|2021-09-30 13:38:40|4287.1|4287.1|4285.72|4285.72|4287.1|4287.1|4285.72|4285.72|0
1633009130000|2021-09-30 13:38:50|4285.7|4285.7|4285.47|4285.47|4285.7|4285.7|4285.47|4285.47|0
1633009140000|2021-09-30 13:39:00|4285.32|4285.32|4285.38|4285.38|4285.38|4285.38|4285.32|4285.32|0
1633009150000|2021-09-30 13:39:10|4285.47|4285.47|4285.16|4285.16|4285.47|4285.47|4285.16|4285.16|0
1633009160000|2021-09-30 13:39:20|4285.02|4285.02|4284.78|4284.78|4285.32|4285.32|4284.78|4284.78|0
1633009170000|2021-09-30 13:39:30|4284.72|4284.72|4284.78|4284.78|4284.93|4284.93|4284.62|4284.62|0
1633009190000|2021-09-30 13:39:50|4285.08|4285.08|4285.1|4285.1|4285.1|4285.1|4285.08|4285.08|0
1633009200000|2021-09-30 13:40:00|4285.4|4285.4|4284.95|4284.95|4285.4|4285.4|4284.95|4284.95|0
1633009210000|2021-09-30 13:40:10|4284.93|4284.93|4284.76|4284.76|4284.93|4284.93|4284.48|4284.48|0
1633009220000|2021-09-30 13:40:20|4285.06|4285.06|4286.32|4286.32|4286.93|4286.93|4285.06|4285.06|0
1633009230000|2021-09-30 13:40:30|4286.02|4286.02|4285.24|4285.24|4286.02|4286.02|4285.16|4285.16|0
1633009240000|2021-09-30 13:40:40|4285.2|4285.2|4285.19|4285.19|4285.49|4285.49|4285.19|4285.19|0
1633009250000|2021-09-30 13:40:50|4285.15|4285.15|4285.15|4285.15|4285.22|4285.22|4284.91|4284.91|0
1633009260000|2021-09-30 13:41:00|4285.07|4285.07|4284.38|4284.38|4285.49|4285.49|4284.38|4284.38|0
1633009270000|2021-09-30 13:41:10|4284.41|4284.41|4283.35|4283.35|4284.41|4284.41|4283.35|4283.35|0
1633009280000|2021-09-30 13:41:20|4282.76|4282.76|4283.51|4283.51|4283.51|4283.51|4282.76|4282.76|0
1633009290000|2021-09-30 13:41:30|4283.42|4283.42|4283.08|4283.08|4283.81|4283.81|4282.91|4282.91|0
1633009300000|2021-09-30 13:41:40|4283.12|4283.12|4283.14|4283.14|4283.44|4283.44|4283.12|4283.12|0
1633009310000|2021-09-30 13:41:50|4282.85|4282.85|4281.95|4281.95|4282.85|4282.85|4281.95|4281.95|0
1633009320000|2021-09-30 13:42:00|4281.65|4281.65|4281.65|4281.65|4281.65|4281.65|4281.65|4281.65|0
1633009330000|2021-09-30 13:42:10|4281.35|4281.35|4281.58|4281.58|4281.87|4281.87|4280.97|4280.97|0
1633009340000|2021-09-30 13:42:20|4281.52|4281.52|4281.69|4281.69|4281.69|4281.69|4281.52|4281.52|0
1633009350000|2021-09-30 13:42:30|4281.39|4281.39|4280.79|4280.79|4281.39|4281.39|4280.79|4280.79|0
1633009360000|2021-09-30 13:42:40|4281.09|4281.09|4281.39|4281.39|4281.39|4281.39|4280.79|4280.79|0
1633009370000|2021-09-30 13:42:50|4281.54|4281.54|4282.79|4282.79|4282.94|4282.94|4281.45|4281.45|0
1633009380000|2021-09-30 13:43:00|4282.77|4282.77|4282.62|4282.62|4282.77|4282.77|4282.62|4282.62|0
1633009390000|2021-09-30 13:43:10|4282.54|4282.54|4281.86|4281.86|4282.54|4282.54|4281.86|4281.86|0
1633009400000|2021-09-30 13:43:20|4281.71|4281.71|4281.4|4281.4|4281.71|4281.71|4281.4|4281.4|0
1633009410000|2021-09-30 13:43:30|4281.25|4281.25|4280.86|4280.86|4281.25|4281.25|4280.86|4280.86|0
1633009420000|2021-09-30 13:43:40|4280.92|4280.92|4279.87|4279.87|4280.92|4280.92|4279.87|4279.87|0
1633009430000|2021-09-30 13:43:50|4280.17|4280.17|4280.73|4280.73|4280.77|4280.77|4280.17|4280.17|0
1633009440000|2021-09-30 13:44:00|4280.64|4280.64|4279.95|4279.95|4280.64|4280.64|4279.95|4279.95|0
1633009450000|2021-09-30 13:44:10|4279.65|4279.65|4278.3|4278.3|4279.65|4279.65|4278.3|4278.3|0
1633009460000|2021-09-30 13:44:20|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|0
1633009470000|2021-09-30 13:44:30|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|0
1633009480000|2021-09-30 13:44:40|4278.19|4278.19|4279|4279|4279|4279|4278.1|4278.1|0
1633009490000|2021-09-30 13:44:50|4279.3|4279.3|4278.68|4278.68|4279.3|4279.3|4278.68|4278.68|0
1633009500000|2021-09-30 13:45:00|4278.63|4278.63|4278.53|4278.53|4278.63|4278.63|4278.53|4278.53|0
1633009510000|2021-09-30 13:45:10|4278.57|4278.57|4277.97|4277.97|4278.57|4278.57|4277.97|4277.97|0
1633009520000|2021-09-30 13:45:20|4277.67|4277.67|4278.14|4278.14|4278.14|4278.14|4277.67|4277.67|0
1633009530000|2021-09-30 13:45:30|4278.29|4278.29|4278.06|4278.06|4278.36|4278.36|4277.91|4277.91|0
1633009540000|2021-09-30 13:45:40|4278.66|4278.66|4278.36|4278.36|4279.26|4279.26|4278.36|4278.36|0
1633009560000|2021-09-30 13:46:00|4278.65|4278.65|4279.64|4279.64|4279.64|4279.64|4278.65|4278.65|0
1633009570000|2021-09-30 13:46:10|4279.04|4279.04|4278.44|4278.44|4279.04|4279.04|4278.44|4278.44|0
1633009580000|2021-09-30 13:46:20|4278.74|4278.74|4277.91|4277.91|4278.78|4278.78|4277.91|4277.91|0
1633009590000|2021-09-30 13:46:30|4277.61|4277.61|4277.67|4277.67|4277.7|4277.7|4277.61|4277.61|0
1633009600000|2021-09-30 13:46:40|4277.76|4277.76|4277.86|4277.86|4277.98|4277.98|4277.67|4277.67|0
1633009610000|2021-09-30 13:46:50|4278.16|4278.16|4278.28|4278.28|4278.28|4278.28|4278.16|4278.16|0
1633009620000|2021-09-30 13:47:00|4278.42|4278.42|4278.46|4278.46|4279.63|4279.63|4278.1|4278.1|0
1633009630000|2021-09-30 13:47:10|4278.16|4278.16|4278.16|4278.16|4278.16|4278.16|4278.16|4278.16|0
1633009640000|2021-09-30 13:47:20|4278.01|4278.01|4278.38|4278.38|4278.42|4278.42|4277.73|4277.73|0
1633009650000|2021-09-30 13:47:30|4278.42|4278.42|4278.67|4278.67|4278.67|4278.67|4278.42|4278.42|0
1633009660000|2021-09-30 13:47:40|4279.27|4279.27|4280.9|4280.9|4280.9|4280.9|4279.23|4279.23|0
1633009670000|2021-09-30 13:47:50|4280.73|4280.73|4280.66|4280.66|4280.73|4280.73|4280.51|4280.51|0
1633009680000|2021-09-30 13:48:00|4281.35|4281.35|4280.9|4280.9|4281.35|4281.35|4280.6|4280.6|0
1633009690000|2021-09-30 13:48:10|4281.2|4281.2|4281.02|4281.02|4281.92|4281.92|4281.02|4281.02|0
1633009700000|2021-09-30 13:48:20|4281.07|4281.07|4280.98|4280.98|4281.13|4281.13|4280.98|4280.98|0
1633009710000|2021-09-30 13:48:30|4280.94|4280.94|4280.63|4280.63|4280.94|4280.94|4280.63|4280.63|0
1633009720000|2021-09-30 13:48:40|4279.73|4279.73|4279.73|4279.73|4279.73|4279.73|4279.43|4279.43|0
1633009730000|2021-09-30 13:48:50|4280.03|4280.03|4280.2|4280.2|4281.11|4281.11|4280.03|4280.03|0
1633009740000|2021-09-30 13:49:00|4280.06|4280.06|4278.85|4278.85|4280.36|4280.36|4278.85|4278.85|0
1633009750000|2021-09-30 13:49:10|4278.76|4278.76|4279.21|4279.21|4279.51|4279.51|4278.76|4278.76|0
1633009760000|2021-09-30 13:49:20|4279.51|4279.51|4279.49|4279.49|4279.81|4279.81|4279.49|4279.49|0
1633009780000|2021-09-30 13:49:40|4278.58|4278.58|4279.19|4279.19|4279.19|4279.19|4278.58|4278.58|0
1633009790000|2021-09-30 13:49:50|4279.79|4279.79|4280.39|4280.39|4280.39|4280.39|4279.79|4279.79|0
1633009800000|2021-09-30 13:50:00|4280.69|4280.69|4280.98|4280.98|4281.34|4281.34|4280.69|4280.69|0
1633009810000|2021-09-30 13:50:10|4281.07|4281.07|4282.31|4282.31|4282.31|4282.31|4281.07|4281.07|0
1633009820000|2021-09-30 13:50:20|4282.61|4282.61|4283.52|4283.52|4283.52|4283.52|4282.61|4282.61|0
1633009830000|2021-09-30 13:50:30|4284.12|4284.12|4283.52|4283.52|4284.12|4284.12|4282.61|4282.61|0
1633009840000|2021-09-30 13:50:40|4284.12|4284.12|4284.12|4284.12|4284.12|4284.12|4284.12|4284.12|0
1633009850000|2021-09-30 13:50:50|4283.21|4283.21|4283.21|4283.21|4283.21|4283.21|4283.21|4283.21|0
1633009860000|2021-09-30 13:51:00|4283.24|4283.24|4284.02|4284.02|4284.09|4284.09|4283.18|4283.18|0
1633009870000|2021-09-30 13:51:10|4283.91|4283.91|4285.12|4285.12|4285.12|4285.12|4283.91|4283.91|0
1633009880000|2021-09-30 13:51:20|4284.81|4284.81|4285.03|4285.03|4285.12|4285.12|4284.81|4284.81|0
1633009890000|2021-09-30 13:51:30|4284.88|4284.88|4284.97|4284.97|4284.97|4284.97|4284.82|4284.82|0
1633009900000|2021-09-30 13:51:40|4285.12|4285.12|4284.46|4284.46|4285.12|4285.12|4284.39|4284.39|0
1633009910000|2021-09-30 13:51:50|4284.76|4284.76|4285.29|4285.29|4285.39|4285.39|4284.76|4284.76|0
1633009920000|2021-09-30 13:52:00|4285.33|4285.33|4285.43|4285.43|4285.43|4285.43|4285.13|4285.13|0
1633009930000|2021-09-30 13:52:10|4285.34|4285.34|4284.13|4284.13|4285.34|4285.34|4284.09|4284.09|0
1633009940000|2021-09-30 13:52:20|4283.98|4283.98|4283.93|4283.93|4283.98|4283.98|4283.93|4283.93|0
1633009950000|2021-09-30 13:52:30|4282.42|4282.42|4283.91|4283.91|4284.82|4284.82|4282.42|4282.42|0
1633009970000|2021-09-30 13:52:50|4284.2|4284.2|4284.71|4284.71|4284.71|4284.71|4284.08|4284.08|0
1633009980000|2021-09-30 13:53:00|4284.56|4284.56|4285.2|4285.2|4285.2|4285.2|4283.96|4283.96|0
1633009990000|2021-09-30 13:53:10|4285.22|4285.22|4284.37|4284.37|4285.28|4285.28|4284.37|4284.37|0
1633010000000|2021-09-30 13:53:20|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|0
1633010010000|2021-09-30 13:53:30|4284.08|4284.08|4283.78|4283.78|4284.08|4284.08|4283.78|4283.78|0
1633010020000|2021-09-30 13:53:40|4283.76|4283.76|4283.16|4283.16|4283.76|4283.76|4283.01|4283.01|0
1633010030000|2021-09-30 13:53:50|4283.29|4283.29|4284.79|4284.79|4284.79|4284.79|4283.29|4283.29|0
1633010040000|2021-09-30 13:54:00|4284.87|4284.87|4284.54|4284.54|4285.06|4285.06|4284.45|4284.45|0
1633010050000|2021-09-30 13:54:10|4284.84|4284.84|4283.76|4283.76|4284.84|4284.84|4283.76|4283.76|0
1633010060000|2021-09-30 13:54:20|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|0
1633010070000|2021-09-30 13:54:30|4283.75|4283.75|4284.7|4284.7|4284.7|4284.7|4283.75|4283.75|0
1633010080000|2021-09-30 13:54:40|4284.1|4284.1|4284.12|4284.12|4284.12|4284.12|4284.1|4284.1|0
1633010090000|2021-09-30 13:54:50|4284.27|4284.27|4285.09|4285.09|4285.09|4285.09|4284.18|4284.18|0
1633010100000|2021-09-30 13:55:00|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|0
1633010110000|2021-09-30 13:55:10|4286.13|4286.13|4285.9|4285.9|4286.2|4286.2|4285.9|4285.9|0
1633010120000|2021-09-30 13:55:20|4285.81|4285.81|4285.42|4285.42|4286.02|4286.02|4285.42|4285.42|0
1633010130000|2021-09-30 13:55:30|4285.27|4285.27|4285.04|4285.04|4285.27|4285.27|4285.04|4285.04|0
1633010140000|2021-09-30 13:55:40|4285.34|4285.34|4286.39|4286.39|4286.39|4286.39|4285.34|4285.34|0
1633010150000|2021-09-30 13:55:50|4285.18|4285.18|4285.43|4285.43|4285.43|4285.43|4285.13|4285.13|0
1633010160000|2021-09-30 13:56:00|4285.39|4285.39|4283.75|4283.75|4285.39|4285.39|4283.75|4283.75|0
1633010170000|2021-09-30 13:56:10|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|0
1633010180000|2021-09-30 13:56:20|4283.75|4283.75|4283.54|4283.54|4283.75|4283.75|4283.54|4283.54|0
1633010190000|2021-09-30 13:56:30|4282.64|4282.64|4282.32|4282.32|4282.64|4282.64|4282.32|4282.32|0
1633010200000|2021-09-30 13:56:40|4282.02|4282.02|4282.17|4282.17|4282.17|4282.17|4282.02|4282.02|0
1633010210000|2021-09-30 13:56:50|4282.77|4282.77|4282.19|4282.19|4282.79|4282.79|4282.19|4282.19|0
1633010220000|2021-09-30 13:57:00|4281.59|4281.59|4280.22|4280.22|4281.59|4281.59|4279.64|4279.64|0
1633010230000|2021-09-30 13:57:10|4280.19|4280.19|4280.14|4280.14|4280.19|4280.19|4279.99|4279.99|0
1633010250000|2021-09-30 13:57:30|4280.19|4280.19|4279.87|4279.87|4280.19|4280.19|4279.87|4279.87|0
1633010260000|2021-09-30 13:57:40|4279.89|4279.89|4280.23|4280.23|4280.23|4280.23|4279.89|4279.89|0
1633010270000|2021-09-30 13:57:50|4280.34|4280.34|4280.04|4280.04|4280.64|4280.64|4280.04|4280.04|0
1633010280000|2021-09-30 13:58:00|4280.22|4280.22|4279.77|4279.77|4280.22|4280.22|4279.77|4279.77|0
1633010290000|2021-09-30 13:58:10|4279.47|4279.47|4279.15|4279.15|4279.47|4279.47|4279.15|4279.15|0
1633010300000|2021-09-30 13:58:20|4279.17|4279.17|4279.45|4279.45|4279.47|4279.47|4279.17|4279.17|0
1633010310000|2021-09-30 13:58:30|4279.54|4279.54|4279.93|4279.93|4280.23|4280.23|4279.54|4279.54|0
1633010330000|2021-09-30 13:58:50|4279.63|4279.63|4279.35|4279.35|4279.63|4279.63|4279.32|4279.32|0
1633010340000|2021-09-30 13:59:00|4279.05|4279.05|4278.9|4278.9|4279.05|4279.05|4278.76|4278.76|0
1633010350000|2021-09-30 13:59:10|4278.79|4278.79|4278.45|4278.45|4278.79|4278.79|4278.45|4278.45|0
1633010380000|2021-09-30 13:59:40|4278.15|4278.15|4276.79|4276.79|4278.15|4278.15|4276.79|4276.79|0
1633010390000|2021-09-30 13:59:50|4276.75|4276.75|4275.5|4275.5|4276.75|4276.75|4275.5|4275.5|0
1633010400000|2021-09-30 14:00:00|4274.44|4274.44|4276.06|4276.06|4276.14|4276.14|4274.3|4274.3|0
1633010410000|2021-09-30 14:00:10|4275.76|4275.76|4275.67|4275.67|4275.76|4275.76|4275.61|4275.61|0
1633010420000|2021-09-30 14:00:20|4275.07|4275.07|4274.46|4274.46|4275.07|4275.07|4274.46|4274.46|0
1633010430000|2021-09-30 14:00:30|4274.76|4274.76|4274.76|4274.76|4275.21|4275.21|4274.61|4274.61|0
1633010440000|2021-09-30 14:00:40|4275.06|4275.06|4275.32|4275.32|4275.92|4275.92|4274.76|4274.76|0
1633010450000|2021-09-30 14:00:50|4275.41|4275.41|4275.62|4275.62|4275.62|4275.62|4275.02|4275.02|0
1633010460000|2021-09-30 14:01:00|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|0
1633010470000|2021-09-30 14:01:10|4276.23|4276.23|4275.9|4275.9|4276.37|4276.37|4275.9|4275.9|0
1633010480000|2021-09-30 14:01:20|4275.99|4275.99|4276.29|4276.29|4276.29|4276.29|4275.9|4275.9|0
1633010490000|2021-09-30 14:01:30|4276.59|4276.59|4276.64|4276.64|4276.84|4276.84|4276.5|4276.5|0
1633010500000|2021-09-30 14:01:40|4276.71|4276.71|4276.86|4276.86|4276.86|4276.86|4276.71|4276.71|0
1633010510000|2021-09-30 14:01:50|4277.17|4277.17|4277.17|4277.17|4277.17|4277.17|4277.17|4277.17|0
1633010520000|2021-09-30 14:02:00|4277.46|4277.46|4278.06|4278.06|4278.06|4278.06|4277.46|4277.46|0
1633010540000|2021-09-30 14:02:20|4278.21|4278.21|4278.81|4278.81|4278.81|4278.81|4278.21|4278.21|0
1633010550000|2021-09-30 14:02:30|4279.25|4279.25|4279.4|4279.4|4279.4|4279.4|4279.25|4279.25|0
1633010560000|2021-09-30 14:02:40|4280.01|4280.01|4280.18|4280.18|4280.18|4280.18|4280.01|4280.01|0
1633010570000|2021-09-30 14:02:50|4280.09|4280.09|4279.92|4279.92|4280.09|4280.09|4279.77|4279.77|0
1633010580000|2021-09-30 14:03:00|4280.22|4280.22|4280.56|4280.56|4280.65|4280.65|4280.22|4280.22|0
1633010600000|2021-09-30 14:03:20|4280.7|4280.7|4280.25|4280.25|4280.86|4280.86|4280.25|4280.25|0
1633010610000|2021-09-30 14:03:30|4280.28|4280.28|4279.68|4279.68|4280.28|4280.28|4279.68|4279.68|0
1633010620000|2021-09-30 14:03:40|4279.64|4279.64|4279.34|4279.34|4279.94|4279.94|4279.34|4279.34|0
1633010630000|2021-09-30 14:03:50|4279.19|4279.19|4279.49|4279.49|4279.79|4279.79|4279.19|4279.19|0
1633010650000|2021-09-30 14:04:10|4279.4|4279.4|4278.29|4278.29|4279.4|4279.4|4278.2|4278.2|0
1633010660000|2021-09-30 14:04:20|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|0
1633010670000|2021-09-30 14:04:30|4277.9|4277.9|4278.2|4278.2|4278.2|4278.2|4277.9|4277.9|0
1633010680000|2021-09-30 14:04:40|4278.29|4278.29|4278.23|4278.23|4278.59|4278.59|4278.23|4278.23|0
1633010690000|2021-09-30 14:04:50|4278.83|4278.83|4278.68|4278.68|4278.83|4278.83|4278.68|4278.68|0
1633010700000|2021-09-30 14:05:00|4278.99|4278.99|4279.38|4279.38|4279.38|4279.38|4278.94|4278.94|0
1633010710000|2021-09-30 14:05:10|4279.44|4279.44|4279.23|4279.23|4279.98|4279.98|4279.23|4279.23|0
1633010720000|2021-09-30 14:05:20|4278.93|4278.93|4278.32|4278.32|4278.93|4278.93|4278.32|4278.32|0
1633010730000|2021-09-30 14:05:30|4278.18|4278.18|4278.78|4278.78|4278.78|4278.78|4277.87|4277.87|0
1633010740000|2021-09-30 14:05:40|4279.05|4279.05|4279.5|4279.5|4279.5|4279.5|4279.05|4279.05|0
1633010750000|2021-09-30 14:05:50|4279.19|4279.19|4278.89|4278.89|4279.19|4279.19|4278.89|4278.89|0
1633010760000|2021-09-30 14:06:00|4278.84|4278.84|4278.09|4278.09|4278.84|4278.84|4278.09|4278.09|0
1633010770000|2021-09-30 14:06:10|4277.96|4277.96|4278.7|4278.7|4278.7|4278.7|4277.87|4277.87|0
1633010780000|2021-09-30 14:06:20|4279.31|4279.31|4278.84|4278.84|4279.7|4279.7|4278.84|4278.84|0
1633010790000|2021-09-30 14:06:30|4278.89|4278.89|4278.59|4278.59|4278.89|4278.89|4278.29|4278.29|0
1633010800000|2021-09-30 14:06:40|4278.89|4278.89|4278.89|4278.89|4278.89|4278.89|4278.89|4278.89|0
1633010810000|2021-09-30 14:06:50|4278.87|4278.87|4278.27|4278.27|4278.87|4278.87|4278.27|4278.27|0
1633010820000|2021-09-30 14:07:00|4278.56|4278.56|4278.42|4278.42|4278.56|4278.56|4278.42|4278.42|0
1633010830000|2021-09-30 14:07:10|4278.11|4278.11|4277.52|4277.52|4278.11|4278.11|4277.52|4277.52|0
1633010840000|2021-09-30 14:07:20|4277.21|4277.21|4277.03|4277.03|4277.39|4277.39|4277.03|4277.03|0
1633010850000|2021-09-30 14:07:30|4276.73|4276.73|4276.88|4276.88|4276.88|4276.88|4276.73|4276.73|0
1633010870000|2021-09-30 14:07:50|4277.48|4277.48|4276.88|4276.88|4277.48|4277.48|4276.88|4276.88|0
1633010880000|2021-09-30 14:08:00|4276.93|4276.93|4277.57|4277.57|4277.57|4277.57|4276.93|4276.93|0
1633010890000|2021-09-30 14:08:10|4277.39|4277.39|4277.33|4277.33|4277.39|4277.39|4277.33|4277.33|0
1633010900000|2021-09-30 14:08:20|4277.37|4277.37|4277.72|4277.72|4277.72|4277.72|4277.37|4277.37|0
1633010910000|2021-09-30 14:08:30|4277.12|4277.12|4277.42|4277.42|4277.42|4277.42|4277.12|4277.12|0
1633010920000|2021-09-30 14:08:40|4277.72|4277.72|4277.72|4277.72|4277.72|4277.72|4277.72|4277.72|0
1633010930000|2021-09-30 14:08:50|4277.57|4277.57|4277.72|4277.72|4277.72|4277.72|4277.57|4277.57|0
1633010940000|2021-09-30 14:09:00|4277.81|4277.81|4277.66|4277.66|4277.9|4277.9|4277.51|4277.51|0
1633010950000|2021-09-30 14:09:10|4277.05|4277.05|4277.66|4277.66|4277.66|4277.66|4276.75|4276.75|0
1633010960000|2021-09-30 14:09:20|4277.71|4277.71|4278.6|4278.6|4278.6|4278.6|4277.71|4277.71|0
1633010970000|2021-09-30 14:09:30|4278.68|4278.68|4278.4|4278.4|4279.06|4279.06|4278.01|4278.01|0
1633010980000|2021-09-30 14:09:40|4278.25|4278.25|4278.23|4278.23|4278.25|4278.25|4278.23|4278.23|0
1633010990000|2021-09-30 14:09:50|4277.93|4277.93|4277.78|4277.78|4277.93|4277.93|4277.78|4277.78|0
1633011000000|2021-09-30 14:10:00|4277.82|4277.82|4277.88|4277.88|4277.88|4277.88|4277.82|4277.82|0
1633011010000|2021-09-30 14:10:10|4276.98|4276.98|4276.12|4276.12|4276.98|4276.98|4276.12|4276.12|0
1633011020000|2021-09-30 14:10:20|4276.03|4276.03|4275.92|4275.92|4276.03|4276.03|4275.92|4275.92|0
1633011030000|2021-09-30 14:10:30|4276.01|4276.01|4276.12|4276.12|4276.12|4276.12|4276.01|4276.01|0
1633011040000|2021-09-30 14:10:40|4276.27|4276.27|4276.74|4276.74|4276.74|4276.74|4276.27|4276.27|0
1633011050000|2021-09-30 14:10:50|4276.77|4276.77|4275.74|4275.74|4276.77|4276.77|4275.74|4275.74|0
1633011060000|2021-09-30 14:11:00|4276.04|4276.04|4275.83|4275.83|4276.13|4276.13|4275.83|4275.83|0
1633011070000|2021-09-30 14:11:10|4275.98|4275.98|4276.88|4276.88|4276.88|4276.88|4275.98|4275.98|0
1633011080000|2021-09-30 14:11:20|4276.79|4276.79|4276.64|4276.64|4276.79|4276.79|4276.49|4276.49|0
1633011090000|2021-09-30 14:11:30|4276.55|4276.55|4275.46|4275.46|4276.55|4276.55|4275.46|4275.46|0
1633011100000|2021-09-30 14:11:40|4275.76|4275.76|4275.61|4275.61|4275.76|4275.76|4275.61|4275.61|0
1633011120000|2021-09-30 14:12:00|4275.01|4275.01|4274.37|4274.37|4275.42|4275.42|4274.37|4274.37|0
1633011140000|2021-09-30 14:12:20|4274.31|4274.31|4274.4|4274.4|4274.4|4274.4|4274.2|4274.2|0
1633011150000|2021-09-30 14:12:30|4274.7|4274.7|4274.12|4274.12|4274.7|4274.7|4274.12|4274.12|0
1633011160000|2021-09-30 14:12:40|4273.82|4273.82|4273.82|4273.82|4273.86|4273.86|4273.82|4273.82|0
1633011170000|2021-09-30 14:12:50|4273.73|4273.73|4273.43|4273.43|4273.73|4273.73|4272.83|4272.83|0
1633011180000|2021-09-30 14:13:00|4272.83|4272.83|4272.32|4272.32|4272.83|4272.83|4272.02|4272.02|0
1633011190000|2021-09-30 14:13:10|4272.92|4272.92|4272.51|4272.51|4273.22|4273.22|4272.51|4272.51|0
1633011200000|2021-09-30 14:13:20|4272.23|4272.23|4271.68|4271.68|4272.29|4272.29|4271.68|4271.68|0
1633011210000|2021-09-30 14:13:30|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|0
1633011220000|2021-09-30 14:13:40|4271.96|4271.96|4272|4272|4272|4272|4271.96|4271.96|0
1633011240000|2021-09-30 14:14:00|4271.98|4271.98|4272.58|4272.58|4272.58|4272.58|4271.98|4271.98|0
1633011250000|2021-09-30 14:14:10|4272.52|4272.52|4272.58|4272.58|4272.58|4272.58|4272.52|4272.52|0
1633011260000|2021-09-30 14:14:20|4272.63|4272.63|4272.63|4272.63|4272.63|4272.63|4272.63|4272.63|0
1633011270000|2021-09-30 14:14:30|4272.59|4272.59|4272.29|4272.29|4272.59|4272.59|4272.29|4272.29|0
1633011280000|2021-09-30 14:14:40|4272.24|4272.24|4271.34|4271.34|4272.24|4272.24|4271.34|4271.34|0
1633011290000|2021-09-30 14:14:50|4271.45|4271.45|4271.25|4271.25|4271.45|4271.45|4271.25|4271.25|0
1633011300000|2021-09-30 14:15:00|4271.55|4271.55|4271.85|4271.85|4271.85|4271.85|4271.55|4271.55|0
1633011310000|2021-09-30 14:15:10|4272.39|4272.39|4272.39|4272.39|4272.39|4272.39|4272.39|4272.39|0
1633011320000|2021-09-30 14:15:20|4272.11|4272.11|4271.81|4271.81|4272.11|4272.11|4271.81|4271.81|0
1633011330000|2021-09-30 14:15:30|4271.75|4271.75|4271.86|4271.86|4271.86|4271.86|4271.75|4271.75|0
1633011340000|2021-09-30 14:15:40|4271.9|4271.9|4271.93|4271.93|4271.93|4271.93|4271.9|4271.9|0
1633011350000|2021-09-30 14:15:50|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|0
1633011360000|2021-09-30 14:16:00|4272.32|4272.32|4272.02|4272.02|4272.32|4272.32|4272.02|4272.02|0
1633011370000|2021-09-30 14:16:10|4271.87|4271.87|4271.74|4271.74|4271.87|4271.87|4271.74|4271.74|0
1633011380000|2021-09-30 14:16:20|4272.03|4272.03|4272.03|4272.03|4272.03|4272.03|4272.03|4272.03|0
1633011390000|2021-09-30 14:16:30|4271.74|4271.74|4271.29|4271.29|4271.74|4271.74|4271.29|4271.29|0
1633011400000|2021-09-30 14:16:40|4271.2|4271.2|4271.92|4271.92|4271.92|4271.92|4271.2|4271.2|0
1633011410000|2021-09-30 14:16:50|4271.61|4271.61|4271.41|4271.41|4271.79|4271.79|4271.41|4271.41|0
1633011420000|2021-09-30 14:17:00|4271.53|4271.53|4271.4|4271.4|4271.7|4271.7|4271.4|4271.4|0
1633011430000|2021-09-30 14:17:10|4271.1|4271.1|4269.9|4269.9|4271.1|4271.1|4269.9|4269.9|0
1633011440000|2021-09-30 14:17:20|4269.75|4269.75|4270.05|4270.05|4270.05|4270.05|4269.75|4269.75|0
1633011450000|2021-09-30 14:17:30|4269.75|4269.75|4268.85|4268.85|4269.75|4269.75|4268.55|4268.55|0
1633011460000|2021-09-30 14:17:40|4268.55|4268.55|4270.09|4270.09|4270.09|4270.09|4268.25|4268.25|0
1633011470000|2021-09-30 14:17:50|4270.11|4270.11|4270.71|4270.71|4270.71|4270.71|4270.11|4270.11|0
1633011480000|2021-09-30 14:18:00|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|0
1633011490000|2021-09-30 14:18:10|4270.71|4270.71|4270.71|4270.71|4271.02|4271.02|4270.71|4270.71|0
1633011510000|2021-09-30 14:18:30|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|0
1633011530000|2021-09-30 14:18:50|4270.71|4270.71|4270.96|4270.96|4270.96|4270.96|4270.26|4270.26|0
1633011540000|2021-09-30 14:19:00|4271.26|4271.26|4270.11|4270.11|4271.26|4271.26|4270.11|4270.11|0
1633011550000|2021-09-30 14:19:10|4270.16|4270.16|4270.1|4270.1|4270.16|4270.16|4270.1|4270.1|0
1633011560000|2021-09-30 14:19:20|4270.4|4270.4|4270.03|4270.03|4270.47|4270.47|4270.03|4270.03|0
1633011570000|2021-09-30 14:19:30|4269.99|4269.99|4269.67|4269.67|4269.99|4269.99|4269.22|4269.22|0
1633011580000|2021-09-30 14:19:40|4269.37|4269.37|4268.48|4268.48|4269.37|4269.37|4268.48|4268.48|0
1633011590000|2021-09-30 14:19:50|4268.62|4268.62|4268.54|4268.54|4268.62|4268.62|4268.54|4268.54|0
1633011600000|2021-09-30 14:20:00|4268.84|4268.84|4268.97|4268.97|4269.15|4269.15|4268.54|4268.54|0
1633011610000|2021-09-30 14:20:10|4268.88|4268.88|4269.4|4269.4|4269.4|4269.4|4268.58|4268.58|0
1633011620000|2021-09-30 14:20:20|4269.1|4269.1|4268.95|4268.95|4269.1|4269.1|4268.35|4268.35|0
1633011630000|2021-09-30 14:20:30|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|0
1633011650000|2021-09-30 14:20:50|4269.09|4269.09|4269.19|4269.19|4269.19|4269.19|4269.05|4269.05|0
1633011660000|2021-09-30 14:21:00|4269.17|4269.17|4269.11|4269.11|4269.17|4269.17|4269.11|4269.11|0
1633011670000|2021-09-30 14:21:10|4269.41|4269.41|4269.66|4269.66|4270.01|4270.01|4269.41|4269.41|0
1633011680000|2021-09-30 14:21:20|4269.61|4269.61|4269.81|4269.81|4269.91|4269.91|4269.61|4269.61|0
1633011690000|2021-09-30 14:21:30|4269.21|4269.21|4269.06|4269.06|4269.51|4269.51|4269.06|4269.06|0
1633011700000|2021-09-30 14:21:40|4268.91|4268.91|4268.94|4268.94|4269.07|4269.07|4268.76|4268.76|0
1633011710000|2021-09-30 14:21:50|4268.34|4268.34|4268.21|4268.21|4268.34|4268.34|4268.21|4268.21|0
1633011720000|2021-09-30 14:22:00|4267.91|4267.91|4268.6|4268.6|4268.6|4268.6|4267.91|4267.91|0
1633011740000|2021-09-30 14:22:20|4268.65|4268.65|4270.3|4270.3|4270.3|4270.3|4268.65|4268.65|0
1633011750000|2021-09-30 14:22:30|4270.25|4270.25|4270.7|4270.7|4270.86|4270.86|4270.25|4270.25|0
1633011760000|2021-09-30 14:22:40|4270.66|4270.66|4271.71|4271.71|4271.71|4271.71|4270.66|4270.66|0
1633011770000|2021-09-30 14:22:50|4271.84|4271.84|4272.44|4272.44|4272.44|4272.44|4271.84|4271.84|0
1633011780000|2021-09-30 14:23:00|4272.61|4272.61|4272.52|4272.52|4272.61|4272.61|4272.52|4272.52|0
1633011790000|2021-09-30 14:23:10|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|0
1633011800000|2021-09-30 14:23:20|4273.27|4273.27|4273.02|4273.02|4273.27|4273.27|4272.97|4272.97|0
1633011810000|2021-09-30 14:23:30|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|4272.79|4272.79|0
1633011820000|2021-09-30 14:23:40|4273.11|4273.11|4273.71|4273.71|4273.71|4273.71|4273.11|4273.11|0
1633011830000|2021-09-30 14:23:50|4273.86|4273.86|4273.86|4273.86|4273.86|4273.86|4273.86|4273.86|0
1633011840000|2021-09-30 14:24:00|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|0
1633011860000|2021-09-30 14:24:20|4273.41|4273.41|4273.02|4273.02|4273.41|4273.41|4273.02|4273.02|0
1633011870000|2021-09-30 14:24:30|4272.71|4272.71|4272.61|4272.61|4272.71|4272.71|4272.24|4272.24|0
1633011880000|2021-09-30 14:24:40|4272.52|4272.52|4271.62|4271.62|4272.52|4272.52|4271.62|4271.62|0
1633011890000|2021-09-30 14:24:50|4271.8|4271.8|4271.78|4271.78|4271.89|4271.89|4271.78|4271.78|0
1633011900000|2021-09-30 14:25:00|4271.76|4271.76|4271.51|4271.51|4272.06|4272.06|4271.29|4271.29|0
1633011910000|2021-09-30 14:25:10|4271.65|4271.65|4272.65|4272.65|4272.71|4272.71|4271.65|4271.65|0
1633011920000|2021-09-30 14:25:20|4273.25|4273.25|4273.25|4273.25|4273.25|4273.25|4273.25|4273.25|0
1633011930000|2021-09-30 14:25:30|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|0
1633011940000|2021-09-30 14:25:40|4272.74|4272.74|4272.67|4272.67|4272.74|4272.74|4272.67|4272.67|0
1633011950000|2021-09-30 14:25:50|4272.58|4272.58|4272.64|4272.64|4272.64|4272.64|4272.58|4272.58|0
1633011960000|2021-09-30 14:26:00|4272.94|4272.94|4273.2|4273.2|4273.24|4273.24|4272.94|4272.94|0
1633011990000|2021-09-30 14:26:30|4273.16|4273.16|4273.73|4273.73|4273.73|4273.73|4273.13|4273.13|0
1633012000000|2021-09-30 14:26:40|4274.03|4274.03|4274.63|4274.63|4274.63|4274.63|4274.03|4274.03|0
1633012010000|2021-09-30 14:26:50|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|0
1633012020000|2021-09-30 14:27:00|4274.42|4274.42|4274.87|4274.87|4274.87|4274.87|4274.42|4274.42|0
1633012030000|2021-09-30 14:27:10|4275.17|4275.17|4275.36|4275.36|4275.36|4275.36|4275.17|4275.17|0
1633012040000|2021-09-30 14:27:20|4275.66|4275.66|4275.73|4275.73|4275.73|4275.73|4275.66|4275.66|0
1633012050000|2021-09-30 14:27:30|4276.33|4276.33|4276.03|4276.03|4276.63|4276.63|4276.03|4276.03|0
1633012060000|2021-09-30 14:27:40|4276.14|4276.14|4276.09|4276.09|4276.14|4276.14|4276.09|4276.09|0
1633012070000|2021-09-30 14:27:50|4276.06|4276.06|4276.36|4276.36|4276.36|4276.36|4276.06|4276.06|0
1633012080000|2021-09-30 14:28:00|4276.31|4276.31|4276.27|4276.27|4276.31|4276.31|4276.25|4276.25|0
1633012090000|2021-09-30 14:28:10|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|0
1633012110000|2021-09-30 14:28:30|4276.35|4276.35|4276.29|4276.29|4276.35|4276.35|4276.29|4276.29|0
1633012120000|2021-09-30 14:28:40|4276.34|4276.34|4277.55|4277.55|4277.55|4277.55|4276.34|4276.34|0
1633012130000|2021-09-30 14:28:50|4277.66|4277.66|4278.83|4278.83|4278.83|4278.83|4277.66|4277.66|0
1633012140000|2021-09-30 14:29:00|4278.98|4278.98|4278.37|4278.37|4278.98|4278.98|4278.35|4278.35|0
1633012150000|2021-09-30 14:29:10|4278.35|4278.35|4278.65|4278.65|4278.65|4278.65|4278.35|4278.35|0
1633012160000|2021-09-30 14:29:20|4278.48|4278.48|4278.48|4278.48|4278.48|4278.48|4278.48|4278.48|0
1633012170000|2021-09-30 14:29:30|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|0
1633012180000|2021-09-30 14:29:40|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|0
1633012200000|2021-09-30 14:30:00|4278.23|4278.23|4278.56|4278.56|4278.84|4278.84|4278.23|4278.23|0
1633012210000|2021-09-30 14:30:10|4278.67|4278.67|4278.98|4278.98|4278.98|4278.98|4278.53|4278.53|0
1633012220000|2021-09-30 14:30:20|4278.67|4278.67|4278.59|4278.59|4278.67|4278.67|4278.59|4278.59|0
1633012230000|2021-09-30 14:30:30|4278.53|4278.53|4278.18|4278.18|4278.53|4278.53|4278.18|4278.18|0
1633012240000|2021-09-30 14:30:40|4277.88|4277.88|4276.96|4276.96|4277.88|4277.88|4276.96|4276.96|0
1633012250000|2021-09-30 14:30:50|4276.9|4276.9|4276.82|4276.82|4276.9|4276.9|4276.82|4276.82|0
1633012260000|2021-09-30 14:31:00|4277.12|4277.12|4276.7|4276.7|4277.12|4277.12|4276.7|4276.7|0
1633012270000|2021-09-30 14:31:10|4277|4277|4277|4277|4277|4277|4277|4277|0
1633012280000|2021-09-30 14:31:20|4276.7|4276.7|4277.34|4277.34|4277.34|4277.34|4276.7|4276.7|0
1633012290000|2021-09-30 14:31:30|4277.64|4277.64|4276.95|4276.95|4277.64|4277.64|4276.95|4276.95|0
1633012300000|2021-09-30 14:31:40|4277.1|4277.1|4277.08|4277.08|4277.1|4277.1|4277.08|4277.08|0
1633012310000|2021-09-30 14:31:50|4277.19|4277.19|4277.23|4277.23|4277.23|4277.23|4277.19|4277.19|0
1633012320000|2021-09-30 14:32:00|4276.63|4276.63|4276.36|4276.36|4276.63|4276.63|4276.36|4276.36|0
1633012330000|2021-09-30 14:32:10|4275.76|4275.76|4275.67|4275.67|4275.76|4275.76|4275.67|4275.67|0
1633012340000|2021-09-30 14:32:20|4275.69|4275.69|4275.6|4275.6|4275.69|4275.69|4275.6|4275.6|0
1633012350000|2021-09-30 14:32:30|4275.9|4275.9|4275.9|4275.9|4275.9|4275.9|4275.9|4275.9|0
1633012360000|2021-09-30 14:32:40|4275.94|4275.94|4275.94|4275.94|4275.94|4275.94|4275.94|4275.94|0
1633012370000|2021-09-30 14:32:50|4275.34|4275.34|4275.34|4275.34|4275.34|4275.34|4275.34|4275.34|0
1633012380000|2021-09-30 14:33:00|4275.04|4275.04|4275.94|4275.94|4275.94|4275.94|4275.04|4275.04|0
1633012390000|2021-09-30 14:33:10|4275.97|4275.97|4277.96|4277.96|4277.96|4277.96|4275.97|4275.97|0
1633012400000|2021-09-30 14:33:20|4278.11|4278.11|4278.29|4278.29|4278.29|4278.29|4278.11|4278.11|0
1633012410000|2021-09-30 14:33:30|4278.2|4278.2|4279.25|4279.25|4279.3|4279.3|4278.05|4278.05|0
1633012420000|2021-09-30 14:33:40|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|0
1633012430000|2021-09-30 14:33:50|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|0
1633012440000|2021-09-30 14:34:00|4278.65|4278.65|4278.95|4278.95|4278.95|4278.95|4278.65|4278.65|0
1633012450000|2021-09-30 14:34:10|4279.25|4279.25|4279.25|4279.25|4279.25|4279.25|4279.25|4279.25|0
1633012460000|2021-09-30 14:34:20|4280.16|4280.16|4280.16|4280.16|4280.16|4280.16|4280.16|4280.16|0
1633012470000|2021-09-30 14:34:30|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|0
1633012480000|2021-09-30 14:34:40|4279.47|4279.47|4278.6|4278.6|4279.47|4279.47|4278.6|4278.6|0
1633012490000|2021-09-30 14:34:50|4278.91|4278.91|4279.56|4279.56|4279.56|4279.56|4278.91|4278.91|0
1633012500000|2021-09-30 14:35:00|4279.65|4279.65|4279.07|4279.07|4279.67|4279.67|4279.07|4279.07|0
1633012510000|2021-09-30 14:35:10|4279.37|4279.37|4279.67|4279.67|4279.67|4279.67|4279.37|4279.37|0
1633012520000|2021-09-30 14:35:20|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|0
1633012530000|2021-09-30 14:35:30|4279.56|4279.56|4280.64|4280.64|4280.64|4280.64|4279.56|4279.56|0
1633012540000|2021-09-30 14:35:40|4280.34|4280.34|4279.73|4279.73|4280.34|4280.34|4279.73|4279.73|0
1633012550000|2021-09-30 14:35:50|4279.13|4279.13|4279.13|4279.13|4279.13|4279.13|4279.13|4279.13|0
1633012560000|2021-09-30 14:36:00|4278.83|4278.83|4279.17|4279.17|4279.17|4279.17|4278.83|4278.83|0
1633012570000|2021-09-30 14:36:10|4279.47|4279.47|4279.29|4279.29|4279.47|4279.47|4279.29|4279.29|0
1633012590000|2021-09-30 14:36:30|4279.6|4279.6|4278.95|4278.95|4279.6|4279.6|4278.95|4278.95|0
1633012610000|2021-09-30 14:36:50|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|0
1633012620000|2021-09-30 14:37:00|4277.87|4277.87|4277.66|4277.66|4277.87|4277.87|4277.66|4277.66|0
1633012630000|2021-09-30 14:37:10|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|0
1633012640000|2021-09-30 14:37:20|4277.65|4277.65|4277.76|4277.76|4277.76|4277.76|4277.65|4277.65|0
1633012650000|2021-09-30 14:37:30|4277.46|4277.46|4277.16|4277.16|4277.46|4277.46|4277.16|4277.16|0
1633012670000|2021-09-30 14:37:50|4277.07|4277.07|4276.98|4276.98|4277.07|4277.07|4276.98|4276.98|0
1633012690000|2021-09-30 14:38:10|4277.28|4277.28|4278.15|4278.15|4278.15|4278.15|4277.28|4277.28|0
1633012700000|2021-09-30 14:38:20|4278.45|4278.45|4278.52|4278.52|4278.52|4278.52|4278.45|4278.45|0
1633012720000|2021-09-30 14:38:40|4278.48|4278.48|4277.9|4277.9|4278.48|4278.48|4277.9|4277.9|0
1633012730000|2021-09-30 14:38:50|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|0
1633012740000|2021-09-30 14:39:00|4278.14|4278.14|4278.14|4278.14|4278.14|4278.14|4277.84|4277.84|0
1633012750000|2021-09-30 14:39:10|4278.1|4278.1|4277.01|4277.01|4278.1|4278.1|4277.01|4277.01|0
1633012760000|2021-09-30 14:39:20|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|0
1633012770000|2021-09-30 14:39:30|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|0
1633012780000|2021-09-30 14:39:40|4277.37|4277.37|4276.22|4276.22|4277.37|4277.37|4276.22|4276.22|0
1633012790000|2021-09-30 14:39:50|4276.13|4276.13|4276.02|4276.02|4276.13|4276.13|4276.02|4276.02|0
1633012800000|2021-09-30 14:40:00|4275.87|4275.87|4275.89|4275.89|4275.89|4275.89|4275.87|4275.87|0
1633012810000|2021-09-30 14:40:10|4275.8|4275.8|4274.34|4274.34|4275.8|4275.8|4274.3|4274.3|0
1633012820000|2021-09-30 14:40:20|4274.19|4274.19|4273.87|4273.87|4274.19|4274.19|4273.87|4273.87|0
1633012830000|2021-09-30 14:40:30|4273.72|4273.72|4273.12|4273.12|4273.72|4273.72|4273.12|4273.12|0
1633012840000|2021-09-30 14:40:40|4273.72|4273.72|4272.91|4272.91|4273.72|4273.72|4272.91|4272.91|0
1633012850000|2021-09-30 14:40:50|4272.61|4272.61|4272.52|4272.52|4272.61|4272.61|4272.31|4272.31|0
1633012860000|2021-09-30 14:41:00|4272.22|4272.22|4272.45|4272.45|4272.58|4272.58|4272.22|4272.22|0
1633012880000|2021-09-30 14:41:20|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|0
1633012890000|2021-09-30 14:41:30|4272.1|4272.1|4271.8|4271.8|4272.1|4272.1|4271.5|4271.5|0
1633012900000|2021-09-30 14:41:40|4271.89|4271.89|4271.98|4271.98|4271.98|4271.98|4271.89|4271.89|0
1633012910000|2021-09-30 14:41:50|4271.83|4271.83|4271.59|4271.59|4271.98|4271.98|4271.59|4271.59|0
1633012920000|2021-09-30 14:42:00|4271.68|4271.68|4272.34|4272.34|4272.34|4272.34|4271.59|4271.59|0
1633012930000|2021-09-30 14:42:10|4272.64|4272.64|4272.34|4272.34|4272.64|4272.64|4272.34|4272.34|0
1633012940000|2021-09-30 14:42:20|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|0
1633012960000|2021-09-30 14:42:40|4272|4272|4272.75|4272.75|4272.75|4272.75|4272|4272|0
1633012970000|2021-09-30 14:42:50|4272.84|4272.84|4272.84|4272.84|4272.84|4272.84|4272.84|4272.84|0
1633012980000|2021-09-30 14:43:00|4272.54|4272.54|4272.69|4272.69|4272.69|4272.69|4272.54|4272.54|0
1633012990000|2021-09-30 14:43:10|4272.55|4272.55|4272.68|4272.68|4272.68|4272.68|4272.38|4272.38|0
1633013000000|2021-09-30 14:43:20|4272.83|4272.83|4272.83|4272.83|4273.43|4273.43|4272.48|4272.48|0
1633013010000|2021-09-30 14:43:30|4272.53|4272.53|4272.58|4272.58|4272.58|4272.58|4272.53|4272.53|0
1633013030000|2021-09-30 14:43:50|4272.88|4272.88|4272.21|4272.21|4272.88|4272.88|4272.21|4272.21|0
1633013040000|2021-09-30 14:44:00|4272.3|4272.3|4271.36|4271.36|4272.3|4272.3|4271.36|4271.36|0
1633013050000|2021-09-30 14:44:10|4271.51|4271.51|4271.42|4271.42|4271.51|4271.51|4271.36|4271.36|0
1633013060000|2021-09-30 14:44:20|4271.87|4271.87|4272.01|4272.01|4272.01|4272.01|4271.87|4271.87|0
1633013070000|2021-09-30 14:44:30|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|0
1633013080000|2021-09-30 14:44:40|4271.41|4271.41|4270.79|4270.79|4271.41|4271.41|4270.79|4270.79|0
1633013090000|2021-09-30 14:44:50|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|0
1633013100000|2021-09-30 14:45:00|4270.68|4270.68|4270.99|4270.99|4270.99|4270.99|4270.68|4270.68|0
1633013110000|2021-09-30 14:45:10|4271.29|4271.29|4271.2|4271.2|4271.29|4271.29|4271.2|4271.2|0
1633013120000|2021-09-30 14:45:20|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|0
1633013130000|2021-09-30 14:45:30|4270.45|4270.45|4270.3|4270.3|4270.45|4270.45|4270.3|4270.3|0
1633013140000|2021-09-30 14:45:40|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|0
1633013150000|2021-09-30 14:45:50|4270|4270|4270.39|4270.39|4270.39|4270.39|4270|4270|0
1633013160000|2021-09-30 14:46:00|4270.09|4270.09|4270.69|4270.69|4270.69|4270.69|4270.09|4270.09|0
1633013170000|2021-09-30 14:46:10|4270.84|4270.84|4270.84|4270.84|4270.95|4270.95|4270.84|4270.84|0
1633013180000|2021-09-30 14:46:20|4271.14|4271.14|4271.14|4271.14|4271.14|4271.14|4271.14|4271.14|0
1633013190000|2021-09-30 14:46:30|4270.85|4270.85|4270.79|4270.79|4270.85|4270.85|4270.79|4270.79|0
1633013200000|2021-09-30 14:46:40|4271.14|4271.14|4271.78|4271.78|4271.78|4271.78|4271.13|4271.13|0
1633013210000|2021-09-30 14:46:50|4271.48|4271.48|4271.74|4271.74|4271.78|4271.78|4271.48|4271.48|0
1633013220000|2021-09-30 14:47:00|4271.65|4271.65|4270.56|4270.56|4271.65|4271.65|4270.56|4270.56|0
1633013230000|2021-09-30 14:47:10|4270.65|4270.65|4270.47|4270.47|4270.65|4270.65|4270.47|4270.47|0
1633013240000|2021-09-30 14:47:20|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|4270.09|4270.09|0
1633013250000|2021-09-30 14:47:30|4270.57|4270.57|4270.87|4270.87|4270.87|4270.87|4270.57|4270.57|0
1633013260000|2021-09-30 14:47:40|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|0
1633013270000|2021-09-30 14:47:50|4270.73|4270.73|4269.68|4269.68|4270.91|4270.91|4269.68|4269.68|0
1633013280000|2021-09-30 14:48:00|4269.77|4269.77|4270.46|4270.46|4270.46|4270.46|4269.77|4269.77|0
1633013300000|2021-09-30 14:48:20|4270.76|4270.76|4270.87|4270.87|4270.87|4270.87|4270.76|4270.76|0
1633013310000|2021-09-30 14:48:30|4271.02|4271.02|4271.32|4271.32|4271.32|4271.32|4271.02|4271.02|0
1633013320000|2021-09-30 14:48:40|4271.02|4271.02|4270.69|4270.69|4271.29|4271.29|4270.69|4270.69|0
1633013330000|2021-09-30 14:48:50|4270.99|4270.99|4271.32|4271.32|4271.38|4271.38|4270.99|4270.99|0
1633013340000|2021-09-30 14:49:00|4271.36|4271.36|4271.35|4271.35|4271.75|4271.75|4271.35|4271.35|0
1633013350000|2021-09-30 14:49:10|4271.66|4271.66|4271.76|4271.76|4271.91|4271.91|4271.62|4271.62|0
1633013360000|2021-09-30 14:49:20|4271.59|4271.59|4271.59|4271.59|4271.64|4271.64|4271.59|4271.59|0
1633013370000|2021-09-30 14:49:30|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|0
1633013380000|2021-09-30 14:49:40|4271.59|4271.59|4271.3|4271.3|4271.59|4271.59|4271.19|4271.19|0
1633013390000|2021-09-30 14:49:50|4271.36|4271.36|4271.45|4271.45|4271.45|4271.45|4271.36|4271.36|0
1633013400000|2021-09-30 14:50:00|4271.43|4271.43|4271.64|4271.64|4271.64|4271.64|4271.34|4271.34|0
1633013420000|2021-09-30 14:50:20|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|0
1633013430000|2021-09-30 14:50:30|4271.79|4271.79|4272.15|4272.15|4272.15|4272.15|4271.79|4271.79|0
1633013440000|2021-09-30 14:50:40|4272.11|4272.11|4271.96|4271.96|4272.11|4272.11|4271.96|4271.96|0
1633013460000|2021-09-30 14:51:00|4271.81|4271.81|4270.61|4270.61|4271.81|4271.81|4270.61|4270.61|0
1633013470000|2021-09-30 14:51:10|4270.91|4270.91|4271.12|4271.12|4271.51|4271.51|4270.91|4270.91|0
1633013480000|2021-09-30 14:51:20|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|0
1633013490000|2021-09-30 14:51:30|4270.8|4270.8|4269.96|4269.96|4270.8|4270.8|4269.96|4269.96|0
1633013500000|2021-09-30 14:51:40|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|0
1633013510000|2021-09-30 14:51:50|4269.92|4269.92|4271.19|4271.19|4271.19|4271.19|4269.92|4269.92|0
1633013520000|2021-09-30 14:52:00|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|0
1633013540000|2021-09-30 14:52:20|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|0
1633013550000|2021-09-30 14:52:30|4271.15|4271.15|4271.2|4271.2|4271.2|4271.2|4271.15|4271.15|0
1633013560000|2021-09-30 14:52:40|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|0
1633013580000|2021-09-30 14:53:00|4271.23|4271.23|4271.08|4271.08|4271.23|4271.23|4271.08|4271.08|0
1633013590000|2021-09-30 14:53:10|4271.04|4271.04|4270.54|4270.54|4271.04|4271.04|4270.54|4270.54|0
1633013600000|2021-09-30 14:53:20|4270.36|4270.36|4269.76|4269.76|4270.36|4270.36|4269.76|4269.76|0
1633013610000|2021-09-30 14:53:30|4269.16|4269.16|4268.8|4268.8|4269.16|4269.16|4268.8|4268.8|0
1633013620000|2021-09-30 14:53:40|4268.89|4268.89|4268.89|4268.89|4268.91|4268.91|4268.89|4268.89|0
1633013630000|2021-09-30 14:53:50|4268.59|4268.59|4268.89|4268.89|4268.89|4268.89|4268.59|4268.59|0
1633013640000|2021-09-30 14:54:00|4268.74|4268.74|4268.29|4268.29|4268.74|4268.74|4268.29|4268.29|0
1633013650000|2021-09-30 14:54:10|4268.2|4268.2|4268.17|4268.17|4268.2|4268.2|4268.03|4268.03|0
1633013660000|2021-09-30 14:54:20|4268.26|4268.26|4268.08|4268.08|4268.35|4268.35|4268.08|4268.08|0
1633013670000|2021-09-30 14:54:30|4268.26|4268.26|4268.59|4268.59|4268.59|4268.59|4268.23|4268.23|0
1633013680000|2021-09-30 14:54:40|4267.99|4267.99|4267.69|4267.69|4267.99|4267.99|4267.69|4267.69|0
1633013690000|2021-09-30 14:54:50|4267.84|4267.84|4267.08|4267.08|4267.84|4267.84|4267.08|4267.08|0
1633013700000|2021-09-30 14:55:00|4266.78|4266.78|4266.07|4266.07|4266.78|4266.78|4266.07|4266.07|0
1633013710000|2021-09-30 14:55:10|4266.22|4266.22|4266.64|4266.64|4266.64|4266.64|4266.22|4266.22|0
1633013720000|2021-09-30 14:55:20|4266.59|4266.59|4266.68|4266.68|4266.74|4266.74|4266.59|4266.59|0
1633013730000|2021-09-30 14:55:30|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|4266.08|4266.08|0
1633013740000|2021-09-30 14:55:40|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|0
1633013750000|2021-09-30 14:55:50|4266.38|4266.38|4266.42|4266.42|4266.53|4266.53|4266.38|4266.38|0
1633013760000|2021-09-30 14:56:00|4266.27|4266.27|4266.18|4266.18|4266.27|4266.27|4266.18|4266.18|0
1633013770000|2021-09-30 14:56:10|4266.03|4266.03|4265.28|4265.28|4266.03|4266.03|4265.28|4265.28|0
1633013780000|2021-09-30 14:56:20|4265.37|4265.37|4265.67|4265.67|4265.97|4265.97|4265.37|4265.37|0
1633013790000|2021-09-30 14:56:30|4265.37|4265.37|4265.67|4265.67|4265.67|4265.67|4265.37|4265.37|0
1633013800000|2021-09-30 14:56:40|4265.71|4265.71|4265.44|4265.44|4265.71|4265.71|4265.11|4265.11|0
1633013810000|2021-09-30 14:56:50|4265.74|4265.74|4265.74|4265.74|4265.74|4265.74|4265.44|4265.44|0
1633013820000|2021-09-30 14:57:00|4265.65|4265.65|4265.56|4265.56|4265.74|4265.74|4265.56|4265.56|0
1633013830000|2021-09-30 14:57:10|4265.47|4265.47|4265.99|4265.99|4265.99|4265.99|4265.08|4265.08|0
1633013840000|2021-09-30 14:57:20|4266.29|4266.29|4266.74|4266.74|4266.74|4266.74|4266.29|4266.29|0
1633013850000|2021-09-30 14:57:30|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|0
1633013860000|2021-09-30 14:57:40|4267.02|4267.02|4267.02|4267.02|4267.02|4267.02|4267.02|4267.02|0
1633013870000|2021-09-30 14:57:50|4266.97|4266.97|4267.11|4267.11|4267.18|4267.18|4266.97|4266.97|0
1633013880000|2021-09-30 14:58:00|4266.8|4266.8|4266.5|4266.5|4266.8|4266.8|4266.5|4266.5|0
1633013890000|2021-09-30 14:58:10|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|0
1633013900000|2021-09-30 14:58:20|4266.95|4266.95|4266.77|4266.77|4266.95|4266.95|4266.77|4266.77|0
1633013910000|2021-09-30 14:58:30|4267.08|4267.08|4268.97|4268.97|4268.97|4268.97|4267.08|4267.08|0
1633013920000|2021-09-30 14:58:40|4269.01|4269.01|4269.61|4269.61|4269.61|4269.61|4269.01|4269.01|0
1633013930000|2021-09-30 14:58:50|4268.95|4268.95|4268.35|4268.35|4268.95|4268.95|4268.05|4268.05|0
1633013960000|2021-09-30 14:59:20|4268.42|4268.42|4267.81|4267.81|4268.42|4268.42|4267.81|4267.81|0
1633013970000|2021-09-30 14:59:30|4267.22|4267.22|4267.68|4267.68|4267.68|4267.68|4267.22|4267.22|0
1633013980000|2021-09-30 14:59:40|4267.56|4267.56|4268.14|4268.14|4268.14|4268.14|4267.54|4267.54|0
1633013990000|2021-09-30 14:59:50|4268.19|4268.19|4268.49|4268.49|4268.49|4268.49|4268.19|4268.19|0
1633014000000|2021-09-30 15:00:00|4268.4|4268.4|4267.95|4267.95|4268.55|4268.55|4267.65|4267.65|0
1633014010000|2021-09-30 15:00:10|4268.04|4268.04|4267.98|4267.98|4268.04|4268.04|4267.95|4267.95|0
1633014020000|2021-09-30 15:00:20|4268.09|4268.09|4268.69|4268.69|4268.69|4268.69|4268.09|4268.09|0
1633014040000|2021-09-30 15:00:40|4268.64|4268.64|4268.7|4268.7|4268.7|4268.7|4268.64|4268.64|0
1633014050000|2021-09-30 15:00:50|4269|4269|4269|4269|4269|4269|4269|4269|0
1633014060000|2021-09-30 15:01:00|4269.04|4269.04|4268.8|4268.8|4269.4|4269.4|4268.8|4268.8|0
1633014070000|2021-09-30 15:01:10|4268.5|4268.5|4268.2|4268.2|4268.5|4268.5|4268.2|4268.2|0
1633014080000|2021-09-30 15:01:20|4268.5|4268.5|4268.41|4268.41|4268.5|4268.5|4268.41|4268.41|0
1633014090000|2021-09-30 15:01:30|4268.32|4268.32|4269.04|4269.04|4269.04|4269.04|4268.19|4268.19|0
1633014100000|2021-09-30 15:01:40|4269.07|4269.07|4269.07|4269.07|4269.21|4269.21|4269.07|4269.07|0
1633014110000|2021-09-30 15:01:50|4268.76|4268.76|4269.07|4269.07|4269.07|4269.07|4268.76|4268.76|0
1633014120000|2021-09-30 15:02:00|4268.76|4268.76|4269.27|4269.27|4269.27|4269.27|4268.76|4268.76|0
1633014130000|2021-09-30 15:02:10|4269.57|4269.57|4269.57|4269.57|4269.87|4269.87|4269.57|4269.57|0
1633014140000|2021-09-30 15:02:20|4269.27|4269.27|4269.57|4269.57|4269.57|4269.57|4269.27|4269.27|0
1633014150000|2021-09-30 15:02:30|4269.87|4269.87|4270.32|4270.32|4270.32|4270.32|4269.87|4269.87|0
1633014160000|2021-09-30 15:02:40|4270.23|4270.23|4270.14|4270.14|4270.23|4270.23|4269.93|4269.93|0
1633014170000|2021-09-30 15:02:50|4269.84|4269.84|4269.69|4269.69|4269.84|4269.84|4269.69|4269.69|0
1633014180000|2021-09-30 15:03:00|4269.39|4269.39|4269.37|4269.37|4269.39|4269.39|4269.37|4269.37|0
1633014190000|2021-09-30 15:03:10|4269.39|4269.39|4269.02|4269.02|4269.39|4269.39|4269.02|4269.02|0
1633014200000|2021-09-30 15:03:20|4269.32|4269.32|4269.43|4269.43|4269.43|4269.43|4269.32|4269.32|0
1633014220000|2021-09-30 15:03:40|4269.13|4269.13|4269.42|4269.42|4269.51|4269.51|4269.13|4269.13|0
1633014230000|2021-09-30 15:03:50|4269.12|4269.12|4269.3|4269.3|4269.3|4269.3|4269.12|4269.12|0
1633014240000|2021-09-30 15:04:00|4269.44|4269.44|4269.68|4269.68|4269.68|4269.68|4269.44|4269.44|0
1633014250000|2021-09-30 15:04:10|4269.59|4269.59|4269.14|4269.14|4269.59|4269.59|4269.14|4269.14|0
1633014270000|2021-09-30 15:04:30|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|0
1633014280000|2021-09-30 15:04:40|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|0
1633014290000|2021-09-30 15:04:50|4269.34|4269.34|4269.56|4269.56|4269.56|4269.56|4269.26|4269.26|0
1633014300000|2021-09-30 15:05:00|4269.61|4269.61|4269.76|4269.76|4269.76|4269.76|4269.61|4269.61|0
1633014310000|2021-09-30 15:05:10|4269.61|4269.61|4268.8|4268.8|4269.76|4269.76|4268.8|4268.8|0
1633014320000|2021-09-30 15:05:20|4268.5|4268.5|4267.69|4267.69|4268.59|4268.59|4267.69|4267.69|0
1633014330000|2021-09-30 15:05:30|4267.99|4267.99|4268.24|4268.24|4268.24|4268.24|4267.99|4267.99|0
1633014340000|2021-09-30 15:05:40|4268.91|4268.91|4268.63|4268.63|4269.23|4269.23|4268.63|4268.63|0
1633014350000|2021-09-30 15:05:50|4268.33|4268.33|4268.78|4268.78|4268.87|4268.87|4268.33|4268.33|0
1633014360000|2021-09-30 15:06:00|4268.48|4268.48|4268.41|4268.41|4268.48|4268.48|4268.39|4268.39|0
1633014370000|2021-09-30 15:06:10|4268.26|4268.26|4267.58|4267.58|4268.26|4268.26|4267.58|4267.58|0
1633014380000|2021-09-30 15:06:20|4267.88|4267.88|4268.03|4268.03|4268.03|4268.03|4267.88|4267.88|0
1633014390000|2021-09-30 15:06:30|4267.72|4267.72|4268.42|4268.42|4268.66|4268.66|4267.72|4267.72|0
1633014400000|2021-09-30 15:06:40|4268.72|4268.72|4268.72|4268.72|4268.72|4268.72|4268.72|4268.72|0
1633014410000|2021-09-30 15:06:50|4269.02|4269.02|4269.31|4269.31|4269.36|4269.36|4269.02|4269.02|0
1633014420000|2021-09-30 15:07:00|4269.22|4269.22|4269.07|4269.07|4269.37|4269.37|4269.07|4269.07|0
1633014430000|2021-09-30 15:07:10|4269.11|4269.11|4268.81|4268.81|4269.11|4269.11|4268.81|4268.81|0
1633014440000|2021-09-30 15:07:20|4269.11|4269.11|4269.22|4269.22|4269.22|4269.22|4269.11|4269.11|0
1633014450000|2021-09-30 15:07:30|4268.92|4268.92|4269.22|4269.22|4269.22|4269.22|4268.92|4268.92|0
1633014460000|2021-09-30 15:07:40|4269.52|4269.52|4269.52|4269.52|4269.82|4269.82|4269.52|4269.52|0
1633014470000|2021-09-30 15:07:50|4269.37|4269.37|4268.77|4268.77|4269.37|4269.37|4268.77|4268.77|0
1633014480000|2021-09-30 15:08:00|4269.07|4269.07|4269.41|4269.41|4269.41|4269.41|4269.07|4269.07|0
1633014490000|2021-09-30 15:08:10|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|0
1633014500000|2021-09-30 15:08:20|4269.66|4269.66|4270.11|4270.11|4270.11|4270.11|4269.66|4269.66|0
1633014510000|2021-09-30 15:08:30|4270.41|4270.41|4270.55|4270.55|4270.55|4270.55|4270.23|4270.23|0
1633014520000|2021-09-30 15:08:40|4270.84|4270.84|4270.8|4270.8|4270.84|4270.84|4270.8|4270.8|0
1633014530000|2021-09-30 15:08:50|4270.75|4270.75|4270.3|4270.3|4270.75|4270.75|4270.24|4270.24|0
1633014540000|2021-09-30 15:09:00|4270.26|4270.26|4269.72|4269.72|4270.26|4270.26|4269.72|4269.72|0
1633014550000|2021-09-30 15:09:10|4269.43|4269.43|4269.5|4269.5|4269.5|4269.5|4269.43|4269.43|0
1633014560000|2021-09-30 15:09:20|4269.65|4269.65|4270.3|4270.3|4270.3|4270.3|4269.65|4269.65|0
1633014570000|2021-09-30 15:09:30|4270.35|4270.35|4271.52|4271.52|4271.52|4271.52|4270.35|4270.35|0
1633014580000|2021-09-30 15:09:40|4271.22|4271.22|4271.84|4271.84|4271.84|4271.84|4271.22|4271.22|0
1633014590000|2021-09-30 15:09:50|4271.88|4271.88|4271.79|4271.79|4272.09|4272.09|4271.79|4271.79|0
1633014600000|2021-09-30 15:10:00|4271.49|4271.49|4271.64|4271.64|4271.64|4271.64|4271.04|4271.04|0
1633014610000|2021-09-30 15:10:10|4271.49|4271.49|4271.43|4271.43|4271.49|4271.49|4271.13|4271.13|0
1633014620000|2021-09-30 15:10:20|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|4271.14|4271.14|0
1633014630000|2021-09-30 15:10:30|4271.34|4271.34|4272.32|4272.32|4272.32|4272.32|4271.34|4271.34|0
1633014640000|2021-09-30 15:10:40|4272.25|4272.25|4272.28|4272.28|4272.28|4272.28|4272.25|4272.25|0
1633014650000|2021-09-30 15:10:50|4272.3|4272.3|4272.26|4272.26|4272.34|4272.34|4272.26|4272.26|0
1633014660000|2021-09-30 15:11:00|4272.32|4272.32|4272.62|4272.62|4272.62|4272.62|4272.32|4272.32|0
1633014670000|2021-09-30 15:11:10|4272.66|4272.66|4272.66|4272.66|4272.66|4272.66|4272.66|4272.66|0
1633014680000|2021-09-30 15:11:20|4272.57|4272.57|4272.53|4272.53|4272.66|4272.66|4272.53|4272.53|0
1633014690000|2021-09-30 15:11:30|4272.38|4272.38|4272.44|4272.44|4272.44|4272.44|4272.38|4272.38|0
1633014710000|2021-09-30 15:11:50|4272.14|4272.14|4272.14|4272.14|4272.14|4272.14|4272.14|4272.14|0
1633014720000|2021-09-30 15:12:00|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|0
1633014730000|2021-09-30 15:12:10|4272.34|4272.34|4272.33|4272.33|4272.94|4272.94|4272.33|4272.33|0
1633014740000|2021-09-30 15:12:20|4272.48|4272.48|4272.78|4272.78|4272.78|4272.78|4272.48|4272.48|0
1633014750000|2021-09-30 15:12:30|4272.82|4272.82|4273.12|4273.12|4273.12|4273.12|4272.82|4272.82|0
1633014760000|2021-09-30 15:12:40|4273.16|4273.16|4273.24|4273.24|4273.24|4273.24|4273.08|4273.08|0
1633014770000|2021-09-30 15:12:50|4272.94|4272.94|4272.94|4272.94|4272.94|4272.94|4272.94|4272.94|0
1633014780000|2021-09-30 15:13:00|4273.24|4273.24|4273.17|4273.17|4273.24|4273.24|4273.17|4273.17|0
1633014790000|2021-09-30 15:13:10|4273.47|4273.47|4273.17|4273.17|4273.47|4273.47|4273.17|4273.17|0
1633014800000|2021-09-30 15:13:20|4272.87|4272.87|4272.69|4272.69|4272.87|4272.87|4272.56|4272.56|0
1633014830000|2021-09-30 15:13:50|4272.73|4272.73|4272.38|4272.38|4272.73|4272.73|4272.38|4272.38|0
1633014840000|2021-09-30 15:14:00|4272.07|4272.07|4272.07|4272.07|4272.07|4272.07|4272.07|4272.07|0
1633014850000|2021-09-30 15:14:10|4271.77|4271.77|4271.68|4271.68|4271.77|4271.77|4271.68|4271.68|0
1633014870000|2021-09-30 15:14:30|4271.64|4271.64|4271.34|4271.34|4271.64|4271.64|4271.34|4271.34|0
1633014880000|2021-09-30 15:14:40|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|0
1633014890000|2021-09-30 15:14:50|4271.34|4271.34|4271.64|4271.64|4271.64|4271.64|4271.34|4271.34|0
1633014900000|2021-09-30 15:15:00|4271.68|4271.68|4271.63|4271.63|4271.68|4271.68|4271.63|4271.63|0
1633014910000|2021-09-30 15:15:10|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|0
1633014920000|2021-09-30 15:15:20|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|0
1633014930000|2021-09-30 15:15:30|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|0
1633014940000|2021-09-30 15:15:40|4272.11|4272.11|4272.11|4272.11|4272.11|4272.11|4272.11|4272.11|0
1633014960000|2021-09-30 15:16:00|4272.42|4272.42|4272.36|4272.36|4272.42|4272.42|4272.36|4272.36|0
1633014990000|2021-09-30 15:16:30|4272.66|4272.66|4272.66|4272.66|4272.96|4272.96|4272.66|4272.66|0
1633015010000|2021-09-30 15:16:50|4272.62|4272.62|4272.7|4272.7|4272.7|4272.7|4272.62|4272.62|0
1633015020000|2021-09-30 15:17:00|4272.59|4272.59|4272.5|4272.5|4272.59|4272.59|4272.5|4272.5|0
1633015030000|2021-09-30 15:17:10|4272.2|4272.2|4272.24|4272.24|4272.33|4272.33|4272.2|4272.2|0
1633015040000|2021-09-30 15:17:20|4272.35|4272.35|4273.4|4273.4|4273.4|4273.4|4272.35|4272.35|0
1633015050000|2021-09-30 15:17:30|4273.1|4273.1|4273.1|4273.1|4273.1|4273.1|4273.1|4273.1|0
1633015070000|2021-09-30 15:17:50|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|4273.31|4273.31|0
1633015080000|2021-09-30 15:18:00|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|0
1633015090000|2021-09-30 15:18:10|4273.4|4273.4|4273.49|4273.49|4273.49|4273.49|4273.4|4273.4|0
1633015100000|2021-09-30 15:18:20|4273.79|4273.79|4273.71|4273.71|4273.79|4273.79|4273.71|4273.71|0
1633015110000|2021-09-30 15:18:30|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|0
1633015120000|2021-09-30 15:18:40|4274.13|4274.13|4273.83|4273.83|4274.13|4274.13|4273.83|4273.83|0
1633015130000|2021-09-30 15:18:50|4273.74|4273.74|4273.59|4273.59|4273.74|4273.74|4273.59|4273.59|0
1633015140000|2021-09-30 15:19:00|4273.55|4273.55|4273.59|4273.59|4273.59|4273.59|4273.55|4273.55|0
1633015150000|2021-09-30 15:19:10|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|0
1633015160000|2021-09-30 15:19:20|4273.29|4273.29|4273.89|4273.89|4273.89|4273.89|4273.29|4273.29|0
1633015170000|2021-09-30 15:19:30|4273.87|4273.87|4273.91|4273.91|4273.91|4273.91|4273.87|4273.87|0
1633015180000|2021-09-30 15:19:40|4274.22|4274.22|4274.3|4274.3|4274.3|4274.3|4274.22|4274.22|0
1633015190000|2021-09-30 15:19:50|4274.6|4274.6|4274.9|4274.9|4274.9|4274.9|4274.6|4274.6|0
1633015200000|2021-09-30 15:20:00|4274.96|4274.96|4274.37|4274.37|4275.14|4275.14|4274.37|4274.37|0
1633015210000|2021-09-30 15:20:10|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|0
1633015220000|2021-09-30 15:20:20|4273.77|4273.77|4273.22|4273.22|4273.77|4273.77|4273.22|4273.22|0
1633015230000|2021-09-30 15:20:30|4272.92|4272.92|4272.52|4272.52|4272.92|4272.92|4272.43|4272.43|0
1633015240000|2021-09-30 15:20:40|4272.82|4272.82|4272.73|4272.73|4272.82|4272.82|4272.73|4272.73|0
1633015250000|2021-09-30 15:20:50|4272.43|4272.43|4272.19|4272.19|4272.43|4272.43|4272.19|4272.19|0
1633015260000|2021-09-30 15:21:00|4272.04|4272.04|4272.04|4272.04|4272.04|4272.04|4272.04|4272.04|0
1633015270000|2021-09-30 15:21:10|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|0
1633015280000|2021-09-30 15:21:20|4271.79|4271.79|4271.53|4271.53|4271.79|4271.79|4271.49|4271.49|0
1633015290000|2021-09-30 15:21:30|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|0
1633015310000|2021-09-30 15:21:50|4271.5|4271.5|4272.19|4272.19|4272.19|4272.19|4271.5|4271.5|0
1633015320000|2021-09-30 15:22:00|4272.1|4272.1|4272.06|4272.06|4272.1|4272.1|4272.06|4272.06|0
1633015330000|2021-09-30 15:22:10|4271.76|4271.76|4271.46|4271.46|4271.76|4271.76|4271.46|4271.46|0
1633015340000|2021-09-30 15:22:20|4271.16|4271.16|4271.2|4271.2|4271.2|4271.2|4271.16|4271.16|0
1633015350000|2021-09-30 15:22:30|4271.29|4271.29|4271.2|4271.2|4271.29|4271.29|4271.2|4271.2|0
1633015370000|2021-09-30 15:22:50|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|0
1633015380000|2021-09-30 15:23:00|4271.01|4271.01|4270.62|4270.62|4271.01|4271.01|4270.62|4270.62|0
1633015390000|2021-09-30 15:23:10|4270.92|4270.92|4271.61|4271.61|4271.61|4271.61|4270.92|4270.92|0
1633015400000|2021-09-30 15:23:20|4271.56|4271.56|4270.99|4270.99|4271.56|4271.56|4270.95|4270.95|0
1633015410000|2021-09-30 15:23:30|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|0
1633015420000|2021-09-30 15:23:40|4271.33|4271.33|4271.78|4271.78|4271.78|4271.78|4271.33|4271.33|0
1633015430000|2021-09-30 15:23:50|4271.48|4271.48|4271.78|4271.78|4271.78|4271.78|4271.48|4271.48|0
1633015440000|2021-09-30 15:24:00|4271.48|4271.48|4271.44|4271.44|4271.48|4271.48|4271.44|4271.44|0
1633015450000|2021-09-30 15:24:10|4271.29|4271.29|4270.91|4270.91|4271.29|4271.29|4270.91|4270.91|0
1633015460000|2021-09-30 15:24:20|4270.94|4270.94|4270.91|4270.91|4270.94|4270.94|4270.91|4270.91|0
1633015480000|2021-09-30 15:24:40|4270.77|4270.77|4269.87|4269.87|4270.77|4270.77|4269.87|4269.87|0
1633015490000|2021-09-30 15:24:50|4269.57|4269.57|4269.14|4269.14|4269.57|4269.57|4269.14|4269.14|0
1633015500000|2021-09-30 15:25:00|4269.09|4269.09|4269.73|4269.73|4269.73|4269.73|4268.96|4268.96|0
1633015510000|2021-09-30 15:25:10|4269.67|4269.67|4269.82|4269.82|4269.82|4269.82|4269.51|4269.51|0
1633015520000|2021-09-30 15:25:20|4269.96|4269.96|4270.27|4270.27|4270.27|4270.27|4269.96|4269.96|0
1633015530000|2021-09-30 15:25:30|4270.57|4270.57|4270.51|4270.51|4270.57|4270.57|4270.51|4270.51|0
1633015540000|2021-09-30 15:25:40|4270.45|4270.45|4270.24|4270.24|4270.45|4270.45|4270.15|4270.15|0
1633015550000|2021-09-30 15:25:50|4270.18|4270.18|4270.05|4270.05|4270.18|4270.18|4270.05|4270.05|0
1633015560000|2021-09-30 15:26:00|4269.75|4269.75|4269.75|4269.75|4269.75|4269.75|4269.75|4269.75|0
1633015570000|2021-09-30 15:26:10|4269.45|4269.45|4269.58|4269.58|4269.61|4269.61|4269.3|4269.3|0
1633015580000|2021-09-30 15:26:20|4269.56|4269.56|4269.41|4269.41|4269.56|4269.56|4269.41|4269.41|0
1633015590000|2021-09-30 15:26:30|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|0
1633015600000|2021-09-30 15:26:40|4269.41|4269.41|4271.04|4271.04|4271.04|4271.04|4269.41|4269.41|0
1633015610000|2021-09-30 15:26:50|4270.99|4270.99|4270.38|4270.38|4270.99|4270.99|4270.38|4270.38|0
1633015620000|2021-09-30 15:27:00|4270.33|4270.33|4270.38|4270.38|4270.63|4270.63|4270.03|4270.03|0
1633015640000|2021-09-30 15:27:20|4270.43|4270.43|4271.41|4271.41|4271.41|4271.41|4270.43|4270.43|0
1633015650000|2021-09-30 15:27:30|4271.36|4271.36|4271.06|4271.06|4271.36|4271.36|4271.06|4271.06|0
1633015660000|2021-09-30 15:27:40|4271.36|4271.36|4270.99|4270.99|4271.36|4271.36|4270.99|4270.99|0
1633015670000|2021-09-30 15:27:50|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|0
1633015680000|2021-09-30 15:28:00|4270.3|4270.3|4270|4270|4270.6|4270.6|4269.85|4269.85|0
1633015690000|2021-09-30 15:28:10|4269.83|4269.83|4269.84|4269.84|4269.84|4269.84|4269.74|4269.74|0
1633015700000|2021-09-30 15:28:20|4269.73|4269.73|4269.78|4269.78|4269.78|4269.78|4269.73|4269.73|0
1633015710000|2021-09-30 15:28:30|4270.09|4270.09|4271.01|4271.01|4271.23|4271.23|4270.09|4270.09|0
1633015720000|2021-09-30 15:28:40|4271.07|4271.07|4271.11|4271.11|4271.11|4271.11|4271.07|4271.07|0
1633015730000|2021-09-30 15:28:50|4271.41|4271.41|4272.01|4272.01|4272.01|4272.01|4271.41|4271.41|0
1633015740000|2021-09-30 15:29:00|4272.05|4272.05|4272.94|4272.94|4273.24|4273.24|4272.05|4272.05|0
1633015750000|2021-09-30 15:29:10|4272.85|4272.85|4272.99|4272.99|4273.24|4273.24|4272.49|4272.49|0
1633015760000|2021-09-30 15:29:20|4273.3|4273.3|4274.74|4274.74|4275.35|4275.35|4273.3|4273.3|0
1633015770000|2021-09-30 15:29:30|4274.86|4274.86|4276.49|4276.49|4276.49|4276.49|4274.86|4274.86|0
1633015780000|2021-09-30 15:29:40|4276.64|4276.64|4277.46|4277.46|4277.46|4277.46|4275.99|4275.99|0
1633015790000|2021-09-30 15:29:50|4277.31|4277.31|4277.12|4277.12|4278.24|4278.24|4277.12|4277.12|0
1632986100000|2021-09-30 07:15:00|4311|4311|4311.98|4311.98|4312.73|4312.73|4311|4311|0
1632986110000|2021-09-30 07:15:10|4311.83|4311.83|4311.86|4311.86|4311.86|4311.86|4311.68|4311.68|0
1632986120000|2021-09-30 07:15:20|4311.9|4311.9|4312.2|4312.2|4312.2|4312.2|4311.9|4311.9|0
1632986130000|2021-09-30 07:15:30|4312.05|4312.05|4312.54|4312.54|4312.84|4312.84|4312.05|4312.05|0
1632986140000|2021-09-30 07:15:40|4313.44|4313.44|4314.98|4314.98|4315.12|4315.12|4313.44|4313.44|0
1632986150000|2021-09-30 07:15:50|4315.28|4315.28|4314.76|4314.76|4315.37|4315.37|4314.76|4314.76|0
1632986160000|2021-09-30 07:16:00|4314.62|4314.62|4314.17|4314.17|4314.62|4314.62|4314.17|4314.17|0
1632986170000|2021-09-30 07:16:10|4313.87|4313.87|4314.02|4314.02|4314.02|4314.02|4313.72|4313.72|0
1632986180000|2021-09-30 07:16:20|4313.88|4313.88|4313.23|4313.23|4313.88|4313.88|4313.23|4313.23|0
1632986190000|2021-09-30 07:16:30|4313.53|4313.53|4313.94|4313.94|4313.94|4313.94|4313.53|4313.53|0
1632986200000|2021-09-30 07:16:40|4314.03|4314.03|4315.03|4315.03|4315.29|4315.29|4314.03|4314.03|0
1632986210000|2021-09-30 07:16:50|4314.97|4314.97|4315.34|4315.34|4315.34|4315.34|4314.97|4314.97|0
1632986220000|2021-09-30 07:17:00|4315.29|4315.29|4314.84|4314.84|4315.29|4315.29|4314.84|4314.84|0
1632986230000|2021-09-30 07:17:10|4315.07|4315.07|4314.61|4314.61|4315.51|4315.51|4314.61|4314.61|0
1632986250000|2021-09-30 07:17:30|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|0
1632986260000|2021-09-30 07:17:40|4314.5|4314.5|4314.54|4314.54|4314.61|4314.61|4314.5|4314.5|0
1632986270000|2021-09-30 07:17:50|4314.69|4314.69|4315.73|4315.73|4315.73|4315.73|4314.69|4314.69|0
1632986280000|2021-09-30 07:18:00|4315.59|4315.59|4315.59|4315.59|4315.9|4315.9|4315.59|4315.59|0
1632986290000|2021-09-30 07:18:10|4315.52|4315.52|4315.52|4315.52|4315.52|4315.52|4315.47|4315.47|0
1632986300000|2021-09-30 07:18:20|4316.13|4316.13|4316.13|4316.13|4316.33|4316.33|4316.02|4316.02|0
1632986310000|2021-09-30 07:18:30|4315.83|4315.83|4316.43|4316.43|4316.43|4316.43|4315.67|4315.67|0
1632986320000|2021-09-30 07:18:40|4316.38|4316.38|4316.42|4316.42|4316.42|4316.42|4316.28|4316.28|0
1632986330000|2021-09-30 07:18:50|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|0
1632986340000|2021-09-30 07:19:00|4316.24|4316.24|4316.22|4316.22|4316.29|4316.29|4316.22|4316.22|0
1632986350000|2021-09-30 07:19:10|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|0
1632986360000|2021-09-30 07:19:20|4316.89|4316.89|4318.15|4318.15|4318.15|4318.15|4316.89|4316.89|0
1632986370000|2021-09-30 07:19:30|4317.97|4317.97|4318.34|4318.34|4318.34|4318.34|4317.69|4317.69|0
1632986380000|2021-09-30 07:19:40|4317.8|4317.8|4317.85|4317.85|4317.85|4317.85|4317.8|4317.8|0
1632986390000|2021-09-30 07:19:50|4317.68|4317.68|4317.43|4317.43|4317.75|4317.75|4317.43|4317.43|0
1632986400000|2021-09-30 07:20:00|4317.27|4317.27|4317.31|4317.31|4317.31|4317.31|4316.97|4316.97|0
1632986410000|2021-09-30 07:20:10|4316.71|4316.71|4316.62|4316.62|4316.71|4316.71|4316.62|4316.62|0
1632986420000|2021-09-30 07:20:20|4316.53|4316.53|4316.62|4316.62|4316.62|4316.62|4316.53|4316.53|0
1632986430000|2021-09-30 07:20:30|4318.13|4318.13|4318.59|4318.59|4318.81|4318.81|4318.13|4318.13|0
1632986440000|2021-09-30 07:20:40|4318.28|4318.28|4317.68|4317.68|4318.28|4318.28|4317.68|4317.68|0
1632986450000|2021-09-30 07:20:50|4317.38|4317.38|4316.63|4316.63|4317.38|4317.38|4316.63|4316.63|0
1632986460000|2021-09-30 07:21:00|4316.58|4316.58|4317.18|4317.18|4317.18|4317.18|4316.58|4316.58|0
1632986470000|2021-09-30 07:21:10|4316.88|4316.88|4316.88|4316.88|4316.88|4316.88|4316.88|4316.88|0
1632986490000|2021-09-30 07:21:30|4317.03|4317.03|4317.03|4317.03|4317.63|4317.63|4317.03|4317.03|0
1632986500000|2021-09-30 07:21:40|4317.08|4317.08|4316.78|4316.78|4317.08|4317.08|4316.78|4316.78|0
1632986510000|2021-09-30 07:21:50|4317.08|4317.08|4317.02|4317.02|4317.17|4317.17|4317.02|4317.02|0
1632986520000|2021-09-30 07:22:00|4317.07|4317.07|4318.74|4318.74|4318.74|4318.74|4316.47|4316.47|0
1632986530000|2021-09-30 07:22:10|4318.69|4318.69|4318.9|4318.9|4318.9|4318.9|4318.69|4318.69|0
1632986540000|2021-09-30 07:22:20|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|0
1632986550000|2021-09-30 07:22:30|4318.12|4318.12|4318.41|4318.41|4318.41|4318.41|4318.12|4318.12|0
1632986560000|2021-09-30 07:22:40|4318.07|4318.07|4318.01|4318.01|4318.07|4318.07|4318.01|4318.01|0
1632986570000|2021-09-30 07:22:50|4317.99|4317.99|4317.82|4317.82|4317.99|4317.99|4317.52|4317.52|0
1632986580000|2021-09-30 07:23:00|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|0
1632986600000|2021-09-30 07:23:20|4317.59|4317.59|4318.08|4318.08|4318.18|4318.18|4317.59|4317.59|0
1632986610000|2021-09-30 07:23:30|4317.99|4317.99|4318.59|4318.59|4318.59|4318.59|4317.99|4317.99|0
1632986620000|2021-09-30 07:23:40|4318.47|4318.47|4318.51|4318.51|4318.51|4318.51|4318.47|4318.47|0
1632986630000|2021-09-30 07:23:50|4318.66|4318.66|4317.76|4317.76|4318.66|4318.66|4317.76|4317.76|0
1632986640000|2021-09-30 07:24:00|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|0
1632986650000|2021-09-30 07:24:10|4317.92|4317.92|4318.22|4318.22|4318.22|4318.22|4317.86|4317.86|0
1632986660000|2021-09-30 07:24:20|4318.13|4318.13|4317.86|4317.86|4318.13|4318.13|4317.86|4317.86|0
1632986670000|2021-09-30 07:24:30|4317.56|4317.56|4317.6|4317.6|4317.6|4317.6|4317.56|4317.56|0
1632986690000|2021-09-30 07:24:50|4317.63|4317.63|4317.33|4317.33|4317.63|4317.63|4317.33|4317.33|0
1632986700000|2021-09-30 07:25:00|4317.21|4317.21|4316.62|4316.62|4317.21|4317.21|4316.62|4316.62|0
1632986710000|2021-09-30 07:25:10|4316.53|4316.53|4315.65|4315.65|4316.53|4316.53|4315.6|4315.6|0
1632986720000|2021-09-30 07:25:20|4315.56|4315.56|4315.86|4315.86|4315.86|4315.86|4315.56|4315.56|0
1632986730000|2021-09-30 07:25:30|4316.46|4316.46|4316.4|4316.4|4316.46|4316.46|4316.4|4316.4|0
1632986740000|2021-09-30 07:25:40|4316.7|4316.7|4316.64|4316.64|4316.7|4316.7|4316.53|4316.53|0
1632986750000|2021-09-30 07:25:50|4316.87|4316.87|4316.89|4316.89|4316.93|4316.93|4316.87|4316.87|0
1632986760000|2021-09-30 07:26:00|4316.85|4316.85|4316.8|4316.8|4316.85|4316.85|4316.19|4316.19|0
1632986770000|2021-09-30 07:26:10|4316.92|4316.92|4316.85|4316.85|4317.02|4317.02|4316.85|4316.85|0
1632986780000|2021-09-30 07:26:20|4316.68|4316.68|4316.58|4316.58|4316.68|4316.68|4316.47|4316.47|0
1632986800000|2021-09-30 07:26:40|4316.67|4316.67|4317.78|4317.78|4317.93|4317.93|4316.67|4316.67|0
1632986810000|2021-09-30 07:26:50|4317.63|4317.63|4317.86|4317.86|4317.86|4317.86|4317.63|4317.63|0
1632986820000|2021-09-30 07:27:00|4318.16|4318.16|4317.42|4317.42|4318.16|4318.16|4317.42|4317.42|0
1632986830000|2021-09-30 07:27:10|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|0
1632986840000|2021-09-30 07:27:20|4317.81|4317.81|4317.71|4317.71|4317.86|4317.86|4317.71|4317.71|0
1632986850000|2021-09-30 07:27:30|4317.69|4317.69|4317.68|4317.68|4317.73|4317.73|4317.68|4317.68|0
1632986860000|2021-09-30 07:27:40|4318.04|4318.04|4317.86|4317.86|4318.04|4318.04|4317.81|4317.81|0
1632986870000|2021-09-30 07:27:50|4317.56|4317.56|4315.76|4315.76|4317.56|4317.56|4315.62|4315.62|0
1632986880000|2021-09-30 07:28:00|4316.06|4316.06|4315.91|4315.91|4316.06|4316.06|4315.91|4315.91|0
1632986890000|2021-09-30 07:28:10|4315.87|4315.87|4315.84|4315.84|4315.87|4315.87|4315.84|4315.84|0
1632986900000|2021-09-30 07:28:20|4315.91|4315.91|4315.94|4315.94|4316.05|4316.05|4315.78|4315.78|0
1632986910000|2021-09-30 07:28:30|4316.24|4316.24|4315.63|4315.63|4316.24|4316.24|4315.63|4315.63|0
1632986920000|2021-09-30 07:28:40|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|0
1632986930000|2021-09-30 07:28:50|4314.82|4314.82|4314.22|4314.22|4314.82|4314.82|4314.22|4314.22|0
1632986940000|2021-09-30 07:29:00|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|0
1632986950000|2021-09-30 07:29:10|4313.61|4313.61|4313.91|4313.91|4313.91|4313.91|4313.61|4313.61|0
1632986960000|2021-09-30 07:29:20|4313.61|4313.61|4313.61|4313.61|4313.61|4313.61|4313.61|4313.61|0
1632986970000|2021-09-30 07:29:30|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|0
1632986980000|2021-09-30 07:29:40|4313.42|4313.42|4313.42|4313.42|4313.42|4313.42|4313.42|4313.42|0
1632986990000|2021-09-30 07:29:50|4313.12|4313.12|4312.21|4312.21|4313.12|4313.12|4312.21|4312.21|0
1632987000000|2021-09-30 07:30:00|4312.44|4312.44|4311.62|4311.62|4312.61|4312.61|4311.47|4311.47|0
1632987010000|2021-09-30 07:30:10|4311.45|4311.45|4312.05|4312.05|4312.05|4312.05|4311.45|4311.45|0
1632987020000|2021-09-30 07:30:20|4312.35|4312.35|4312.13|4312.13|4312.35|4312.35|4312.05|4312.05|0
1632987040000|2021-09-30 07:30:40|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|0
1632987050000|2021-09-30 07:30:50|4311.87|4311.87|4312.52|4312.52|4312.52|4312.52|4311.01|4311.01|0
1632987060000|2021-09-30 07:31:00|4312.8|4312.8|4312.46|4312.46|4312.8|4312.8|4312.38|4312.38|0
1632987070000|2021-09-30 07:31:10|4311.86|4311.86|4311.93|4311.93|4311.97|4311.97|4311.86|4311.86|0
1632987080000|2021-09-30 07:31:20|4311.88|4311.88|4311.63|4311.63|4311.93|4311.93|4311.63|4311.63|0
1632987090000|2021-09-30 07:31:30|4311.47|4311.47|4311.63|4311.63|4311.77|4311.77|4311.47|4311.47|0
1632987110000|2021-09-30 07:31:50|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|0
1632987120000|2021-09-30 07:32:00|4312.07|4312.07|4311.47|4311.47|4312.07|4312.07|4311.47|4311.47|0
1632987130000|2021-09-30 07:32:10|4311.51|4311.51|4311.44|4311.44|4311.51|4311.51|4311.44|4311.44|0
1632987140000|2021-09-30 07:32:20|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|0
1632987150000|2021-09-30 07:32:30|4310.69|4310.69|4309.87|4309.87|4310.69|4310.69|4309.79|4309.79|0
1632987160000|2021-09-30 07:32:40|4310.17|4310.17|4309.9|4309.9|4310.17|4310.17|4309.9|4309.9|0
1632987170000|2021-09-30 07:32:50|4309.87|4309.87|4308.8|4308.8|4309.87|4309.87|4308.8|4308.8|0
1632987180000|2021-09-30 07:33:00|4308.5|4308.5|4308.44|4308.44|4308.5|4308.5|4308.44|4308.44|0
1632987190000|2021-09-30 07:33:10|4307.84|4307.84|4307.16|4307.16|4307.84|4307.84|4307.16|4307.16|0
1632987200000|2021-09-30 07:33:20|4306.55|4306.55|4306.86|4306.86|4306.86|4306.86|4306.55|4306.55|0
1632987220000|2021-09-30 07:33:40|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|0
1632987230000|2021-09-30 07:33:50|4307.22|4307.22|4307.11|4307.11|4307.52|4307.52|4307.11|4307.11|0
1632987240000|2021-09-30 07:34:00|4307.38|4307.38|4307.29|4307.29|4307.68|4307.68|4307.29|4307.29|0
1632987250000|2021-09-30 07:34:10|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|0
1632987270000|2021-09-30 07:34:30|4306.99|4306.99|4306.68|4306.68|4306.99|4306.99|4306.68|4306.68|0
1632987280000|2021-09-30 07:34:40|4306.64|4306.64|4305.74|4305.74|4306.64|4306.64|4305.74|4305.74|0
1632987300000|2021-09-30 07:35:00|4305.65|4305.65|4305.56|4305.56|4305.65|4305.65|4305.56|4305.56|0
1632987310000|2021-09-30 07:35:10|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|0
1632987320000|2021-09-30 07:35:20|4305.93|4305.93|4305.81|4305.81|4305.93|4305.93|4305.81|4305.81|0
1632987330000|2021-09-30 07:35:30|4305.21|4305.21|4304.88|4304.88|4305.25|4305.25|4304.82|4304.82|0
1632987340000|2021-09-30 07:35:40|4304.8|4304.8|4304.23|4304.23|4304.8|4304.8|4304.23|4304.23|0
1632987350000|2021-09-30 07:35:50|4303.33|4303.33|4302.98|4302.98|4303.33|4303.33|4302.98|4302.98|0
1632987360000|2021-09-30 07:36:00|4302.94|4302.94|4303.02|4303.02|4303.02|4303.02|4302.82|4302.82|0
1632987370000|2021-09-30 07:36:10|4302.42|4302.42|4303.2|4303.2|4303.2|4303.2|4302.42|4302.42|0
1632987380000|2021-09-30 07:36:20|4303.05|4303.05|4302.88|4302.88|4303.05|4303.05|4302.45|4302.45|0
1632987390000|2021-09-30 07:36:30|4303.18|4303.18|4303.48|4303.48|4303.48|4303.48|4302.88|4302.88|0
1632987400000|2021-09-30 07:36:40|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|0
1632987410000|2021-09-30 07:36:50|4303.9|4303.9|4302.85|4302.85|4303.9|4303.9|4302.85|4302.85|0
1632987420000|2021-09-30 07:37:00|4302.24|4302.24|4301.94|4301.94|4302.54|4302.54|4301.94|4301.94|0
1632987430000|2021-09-30 07:37:10|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|0
1632987440000|2021-09-30 07:37:20|4301.75|4301.75|4301.69|4301.69|4301.81|4301.81|4301.69|4301.69|0
1632987450000|2021-09-30 07:37:30|4301.99|4301.99|4301.94|4301.94|4301.99|4301.99|4301.55|4301.55|0
1632987460000|2021-09-30 07:37:40|4301.89|4301.89|4301.8|4301.8|4301.89|4301.89|4301.8|4301.8|0
1632987470000|2021-09-30 07:37:50|4301.94|4301.94|4302.52|4302.52|4302.52|4302.52|4301.94|4301.94|0
1632987480000|2021-09-30 07:38:00|4302.58|4302.58|4302.87|4302.87|4302.87|4302.87|4302.27|4302.27|0
1632987490000|2021-09-30 07:38:10|4302.91|4302.91|4303.33|4303.33|4303.51|4303.51|4302.91|4302.91|0
1632987500000|2021-09-30 07:38:20|4303.94|4303.94|4304.15|4304.15|4304.84|4304.84|4303.94|4303.94|0
1632987510000|2021-09-30 07:38:30|4304.1|4304.1|4304.75|4304.75|4304.75|4304.75|4304.1|4304.1|0
1632987520000|2021-09-30 07:38:40|4304.86|4304.86|4304.43|4304.43|4305.03|4305.03|4304.43|4304.43|0
1632987530000|2021-09-30 07:38:50|4305.32|4305.32|4305.02|4305.02|4305.32|4305.32|4305.02|4305.02|0
1632987540000|2021-09-30 07:39:00|4304.57|4304.57|4304.71|4304.71|4304.71|4304.71|4304.32|4304.32|0
1632987550000|2021-09-30 07:39:10|4304.8|4304.8|4304.75|4304.75|4304.8|4304.8|4304.75|4304.75|0
1632987560000|2021-09-30 07:39:20|4304.66|4304.66|4305.8|4305.8|4306.33|4306.33|4304.52|4304.52|0
1632987570000|2021-09-30 07:39:30|4306.1|4306.1|4306.36|4306.36|4306.36|4306.36|4306.1|4306.1|0
1632987580000|2021-09-30 07:39:40|4306.96|4306.96|4306.7|4306.7|4306.96|4306.96|4306.7|4306.7|0
1632987590000|2021-09-30 07:39:50|4307.3|4307.3|4307.7|4307.7|4307.7|4307.7|4307.26|4307.26|0
1632987600000|2021-09-30 07:40:00|4307.59|4307.59|4306.36|4306.36|4307.59|4307.59|4306.36|4306.36|0
1632987610000|2021-09-30 07:40:10|4306.52|4306.52|4306.43|4306.43|4306.56|4306.56|4306.43|4306.43|0
1632987620000|2021-09-30 07:40:20|4306.34|4306.34|4305.9|4305.9|4306.34|4306.34|4305.9|4305.9|0
1632987630000|2021-09-30 07:40:30|4305.95|4305.95|4305|4305|4305.95|4305.95|4305|4305|0
1632987640000|2021-09-30 07:40:40|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|0
1632987650000|2021-09-30 07:40:50|4305.48|4305.48|4305.53|4305.53|4305.53|4305.53|4305.48|4305.48|0
1632987660000|2021-09-30 07:41:00|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|0
1632987670000|2021-09-30 07:41:10|4305.08|4305.08|4305.08|4305.08|4305.08|4305.08|4305.08|4305.08|0
1632987690000|2021-09-30 07:41:30|4304.48|4304.48|4303.92|4303.92|4304.48|4304.48|4303.92|4303.92|0
1632987700000|2021-09-30 07:41:40|4304.02|4304.02|4303.87|4303.87|4304.05|4304.05|4303.75|4303.75|0
1632987710000|2021-09-30 07:41:50|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|0
1632987730000|2021-09-30 07:42:10|4304.48|4304.48|4304.78|4304.78|4304.78|4304.78|4304.18|4304.18|0
1632987740000|2021-09-30 07:42:20|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|0
1632987750000|2021-09-30 07:42:30|4304.77|4304.77|4304.86|4304.86|4304.86|4304.86|4304.77|4304.77|0
1632987760000|2021-09-30 07:42:40|4304.78|4304.78|4304.6|4304.6|4304.78|4304.78|4304.48|4304.48|0
1632987770000|2021-09-30 07:42:50|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|0
1632987780000|2021-09-30 07:43:00|4303.71|4303.71|4302.42|4302.42|4303.71|4303.71|4302.42|4302.42|0
1632987790000|2021-09-30 07:43:10|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|0
1632987810000|2021-09-30 07:43:30|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|0
1632987820000|2021-09-30 07:43:40|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|0
1632987830000|2021-09-30 07:43:50|4303.44|4303.44|4303.16|4303.16|4303.44|4303.44|4303.16|4303.16|0
1632987840000|2021-09-30 07:44:00|4302.56|4302.56|4302.25|4302.25|4302.56|4302.56|4302.25|4302.25|0
1632987850000|2021-09-30 07:44:10|4302.4|4302.4|4302.4|4302.4|4302.45|4302.45|4302.4|4302.4|0
1632987860000|2021-09-30 07:44:20|4302.45|4302.45|4302.15|4302.15|4302.45|4302.45|4302.15|4302.15|0
1632987870000|2021-09-30 07:44:30|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|0
1632987900000|2021-09-30 07:45:00|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|0
1632987920000|2021-09-30 07:45:20|4303.51|4303.51|4303.69|4303.69|4303.69|4303.69|4303.51|4303.51|0
1632987930000|2021-09-30 07:45:30|4303.99|4303.99|4302.83|4302.83|4304.03|4304.03|4302.83|4302.83|0
1632987960000|2021-09-30 07:46:00|4302.88|4302.88|4303.78|4303.78|4303.78|4303.78|4302.88|4302.88|0
1632987970000|2021-09-30 07:46:10|4305.58|4305.58|4305.42|4305.42|4305.66|4305.66|4305.36|4305.36|0
1632987980000|2021-09-30 07:46:20|4305.58|4305.58|4305.28|4305.28|4305.58|4305.58|4305.28|4305.28|0
1632987990000|2021-09-30 07:46:30|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|0
1632988000000|2021-09-30 07:46:40|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|0
1632988010000|2021-09-30 07:46:50|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|0
1632988020000|2021-09-30 07:47:00|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|0
1632988030000|2021-09-30 07:47:10|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|0
1632988040000|2021-09-30 07:47:20|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|0
1632988050000|2021-09-30 07:47:30|4305.04|4305.04|4305.34|4305.34|4305.64|4305.64|4305.04|4305.04|0
1632988060000|2021-09-30 07:47:40|4305.04|4305.04|4304.74|4304.74|4305.04|4305.04|4304.74|4304.74|0
1632988070000|2021-09-30 07:47:50|4305.04|4305.04|4304.93|4304.93|4305.04|4305.04|4304.93|4304.93|0
1632988080000|2021-09-30 07:48:00|4304.87|4304.87|4305.17|4305.17|4305.17|4305.17|4304.87|4304.87|0
1632988090000|2021-09-30 07:48:10|4305.13|4305.13|4305.26|4305.26|4305.36|4305.36|4305.13|4305.13|0
1632988100000|2021-09-30 07:48:20|4305.33|4305.33|4305.2|4305.2|4305.56|4305.56|4305.2|4305.2|0
1632988110000|2021-09-30 07:48:30|4305.02|4305.02|4303.98|4303.98|4305.02|4305.02|4303.98|4303.98|0
1632988120000|2021-09-30 07:48:40|4303.71|4303.71|4303.94|4303.94|4304.31|4304.31|4303.71|4303.71|0
1632988130000|2021-09-30 07:48:50|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|0
1632988150000|2021-09-30 07:49:10|4303.94|4303.94|4303.64|4303.64|4303.94|4303.94|4303.64|4303.64|0
1632988160000|2021-09-30 07:49:20|4304.85|4304.85|4304.85|4304.85|4304.85|4304.85|4304.85|4304.85|0
1632988170000|2021-09-30 07:49:30|4304.24|4304.24|4303.71|4303.71|4304.24|4304.24|4303.71|4303.71|0
1632988180000|2021-09-30 07:49:40|4304.01|4304.01|4303.93|4303.93|4304.01|4304.01|4303.89|4303.89|0
1632988190000|2021-09-30 07:49:50|4303.84|4303.84|4303.69|4303.69|4303.84|4303.84|4303.69|4303.69|0
1632988200000|2021-09-30 07:50:00|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|0
1632988210000|2021-09-30 07:50:10|4303.55|4303.55|4303.27|4303.27|4303.61|4303.61|4303.27|4303.27|0
1632988220000|2021-09-30 07:50:20|4303.57|4303.57|4303.66|4303.66|4303.66|4303.66|4303.57|4303.57|0
1632988240000|2021-09-30 07:50:40|4303.36|4303.36|4303.66|4303.66|4303.66|4303.66|4303.36|4303.36|0
1632988250000|2021-09-30 07:50:50|4303.96|4303.96|4304.13|4304.13|4304.43|4304.43|4303.85|4303.85|0
1632988260000|2021-09-30 07:51:00|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|0
1632988270000|2021-09-30 07:51:10|4304.37|4304.37|4303.94|4303.94|4304.37|4304.37|4303.94|4303.94|0
1632988280000|2021-09-30 07:51:20|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|0
1632988290000|2021-09-30 07:51:30|4303.6|4303.6|4303.17|4303.17|4303.6|4303.6|4303.17|4303.17|0
1632988300000|2021-09-30 07:51:40|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|0
1632988310000|2021-09-30 07:51:50|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|0
1632988320000|2021-09-30 07:52:00|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|0
1632988340000|2021-09-30 07:52:20|4302.57|4302.57|4303.01|4303.01|4303.01|4303.01|4301.97|4301.97|0
1632988350000|2021-09-30 07:52:30|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|0
1632988360000|2021-09-30 07:52:40|4303.01|4303.01|4303.06|4303.06|4303.06|4303.06|4303.01|4303.01|0
1632988370000|2021-09-30 07:52:50|4303.21|4303.21|4303.63|4303.63|4303.63|4303.63|4303.21|4303.21|0
1632988380000|2021-09-30 07:53:00|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|0
1632988390000|2021-09-30 07:53:10|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|0
1632988400000|2021-09-30 07:53:20|4303.97|4303.97|4304.15|4304.15|4304.15|4304.15|4303.97|4303.97|0
1632988410000|2021-09-30 07:53:30|4303.54|4303.54|4302.98|4302.98|4303.54|4303.54|4302.98|4302.98|0
1632988420000|2021-09-30 07:53:40|4302.77|4302.77|4302.4|4302.4|4302.77|4302.77|4302.4|4302.4|0
1632988430000|2021-09-30 07:53:50|4302.46|4302.46|4303.06|4303.06|4303.06|4303.06|4302.46|4302.46|0
1632988440000|2021-09-30 07:54:00|4303.36|4303.36|4303.36|4303.36|4303.36|4303.36|4303.36|4303.36|0
1632988450000|2021-09-30 07:54:10|4303.31|4303.31|4303.62|4303.62|4303.62|4303.62|4303.16|4303.16|0
1632988470000|2021-09-30 07:54:30|4303.92|4303.92|4304.39|4304.39|4304.54|4304.54|4303.92|4303.92|0
1632988480000|2021-09-30 07:54:40|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|0
1632988490000|2021-09-30 07:54:50|4304.85|4304.85|4305.15|4305.15|4305.15|4305.15|4304.85|4304.85|0
1632988510000|2021-09-30 07:55:10|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|0
1632988530000|2021-09-30 07:55:30|4305.35|4305.35|4305.54|4305.54|4305.54|4305.54|4305.24|4305.24|0
1632988540000|2021-09-30 07:55:40|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|0
1632988550000|2021-09-30 07:55:50|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.55|4305.55|0
1632988560000|2021-09-30 07:56:00|4305.9|4305.9|4305.75|4305.75|4306.2|4306.2|4305.75|4305.75|0
1632988570000|2021-09-30 07:56:10|4305.45|4305.45|4305.36|4305.36|4305.45|4305.45|4305.36|4305.36|0
1632988580000|2021-09-30 07:56:20|4305.06|4305.06|4304.67|4304.67|4305.06|4305.06|4304.67|4304.67|0
1632988590000|2021-09-30 07:56:30|4305.12|4305.12|4305.72|4305.72|4305.72|4305.72|4305.12|4305.12|0
1632988600000|2021-09-30 07:56:40|4305.57|4305.57|4304.77|4304.77|4305.57|4305.57|4304.77|4304.77|0
1632988610000|2021-09-30 07:56:50|4304.18|4304.18|4303.94|4303.94|4304.18|4304.18|4303.94|4303.94|0
1632988620000|2021-09-30 07:57:00|4304.12|4304.12|4302.35|4302.35|4304.12|4304.12|4302.35|4302.35|0
1632988630000|2021-09-30 07:57:10|4302.65|4302.65|4303.25|4303.25|4303.25|4303.25|4302.65|4302.65|0
1632988640000|2021-09-30 07:57:20|4303.36|4303.36|4303.36|4303.36|4303.36|4303.36|4303.36|4303.36|0
1632988650000|2021-09-30 07:57:30|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|0
1632988670000|2021-09-30 07:57:50|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|0
1632988680000|2021-09-30 07:58:00|4302.76|4302.76|4302.88|4302.88|4303|4303|4302.7|4302.7|0
1632988690000|2021-09-30 07:58:10|4303.18|4303.18|4302.62|4302.62|4303.18|4303.18|4302.62|4302.62|0
1632988700000|2021-09-30 07:58:20|4302.79|4302.79|4302.85|4302.85|4302.85|4302.85|4302.79|4302.79|0
1632988710000|2021-09-30 07:58:30|4302.81|4302.81|4302.2|4302.2|4302.81|4302.81|4302.2|4302.2|0
1632988720000|2021-09-30 07:58:40|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|0
1632988730000|2021-09-30 07:58:50|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|0
1632988740000|2021-09-30 07:59:00|4301.98|4301.98|4302.25|4302.25|4302.28|4302.28|4301.98|4301.98|0
1632988750000|2021-09-30 07:59:10|4302.16|4302.16|4303|4303|4303.07|4303.07|4302.16|4302.16|0
1632988760000|2021-09-30 07:59:20|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|0
1632988770000|2021-09-30 07:59:30|4303|4303|4303.15|4303.15|4303.15|4303.15|4303|4303|0
1632988780000|2021-09-30 07:59:40|4303.27|4303.27|4303.95|4303.95|4303.95|4303.95|4303.27|4303.27|0
1632988790000|2021-09-30 07:59:50|4304|4304|4304.83|4304.83|4304.83|4304.83|4303.92|4303.92|0
1632988800000|2021-09-30 08:00:00|4304.52|4304.52|4304.83|4304.83|4304.83|4304.83|4304.52|4304.52|0
1632988810000|2021-09-30 08:00:10|4304.88|4304.88|4304.93|4304.93|4304.98|4304.98|4304.54|4304.54|0
1632988820000|2021-09-30 08:00:20|4305.23|4305.23|4305.57|4305.57|4305.57|4305.57|4305.23|4305.23|0
1632988830000|2021-09-30 08:00:30|4305.23|4305.23|4305.98|4305.98|4305.98|4305.98|4305.23|4305.23|0
1632988840000|2021-09-30 08:00:40|4306.28|4306.28|4306.67|4306.67|4306.67|4306.67|4306.28|4306.28|0
1632988850000|2021-09-30 08:00:50|4306.97|4306.97|4308.12|4308.12|4308.12|4308.12|4306.97|4306.97|0
1632988860000|2021-09-30 08:01:00|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|0
1632988870000|2021-09-30 08:01:10|4308.23|4308.23|4309.59|4309.59|4309.59|4309.59|4308.23|4308.23|0
1632988880000|2021-09-30 08:01:20|4309.28|4309.28|4308.98|4308.98|4309.28|4309.28|4308.98|4308.98|0
1632988890000|2021-09-30 08:01:30|4309.28|4309.28|4309.59|4309.59|4309.59|4309.59|4309.28|4309.28|0
1632988900000|2021-09-30 08:01:40|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|0
1632988920000|2021-09-30 08:02:00|4309.19|4309.19|4309.21|4309.21|4309.21|4309.21|4309.19|4309.19|0
1632988930000|2021-09-30 08:02:10|4309.52|4309.52|4309.49|4309.49|4309.56|4309.56|4309.49|4309.49|0
1632988940000|2021-09-30 08:02:20|4309.57|4309.57|4310.57|4310.57|4310.57|4310.57|4309.57|4309.57|0
1632988950000|2021-09-30 08:02:30|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|0
1632988960000|2021-09-30 08:02:40|4310.87|4310.87|4310.82|4310.82|4310.87|4310.87|4310.82|4310.82|0
1632988970000|2021-09-30 08:02:50|4311.12|4311.12|4311.42|4311.42|4311.42|4311.42|4311.12|4311.12|0
1632988980000|2021-09-30 08:03:00|4311.57|4311.57|4311.83|4311.83|4311.83|4311.83|4311.57|4311.57|0
1632988990000|2021-09-30 08:03:10|4311.74|4311.74|4312.04|4312.04|4312.04|4312.04|4311.65|4311.65|0
1632989000000|2021-09-30 08:03:20|4311.74|4311.74|4311.2|4311.2|4311.74|4311.74|4310.84|4310.84|0
1632989010000|2021-09-30 08:03:30|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|0
1632989040000|2021-09-30 08:04:00|4311.08|4311.08|4311.23|4311.23|4311.23|4311.23|4310.63|4310.63|0
1632989050000|2021-09-30 08:04:10|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|0
1632989060000|2021-09-30 08:04:20|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|0
1632989070000|2021-09-30 08:04:30|4311.39|4311.39|4310.79|4310.79|4311.39|4311.39|4310.79|4310.79|0
1632989080000|2021-09-30 08:04:40|4310.81|4310.81|4311.04|4311.04|4311.04|4311.04|4310.81|4310.81|0
1632989090000|2021-09-30 08:04:50|4310.81|4310.81|4310.98|4310.98|4310.98|4310.98|4310.81|4310.81|0
1632989100000|2021-09-30 08:05:00|4311.15|4311.15|4311.21|4311.21|4311.21|4311.21|4311.15|4311.15|0
1632989120000|2021-09-30 08:05:20|4310.61|4310.61|4310.03|4310.03|4310.61|4310.61|4310|4310|0
1632989130000|2021-09-30 08:05:30|4310.17|4310.17|4310.28|4310.28|4310.32|4310.32|4310.17|4310.17|0
1632989140000|2021-09-30 08:05:40|4310.24|4310.24|4310.09|4310.09|4310.24|4310.24|4310.09|4310.09|0
1632989160000|2021-09-30 08:06:00|4310.2|4310.2|4310.18|4310.18|4310.2|4310.2|4310.13|4310.13|0
1632989170000|2021-09-30 08:06:10|4309.88|4309.88|4309.88|4309.88|4309.88|4309.88|4309.58|4309.58|0
1632989180000|2021-09-30 08:06:20|4310.18|4310.18|4310.33|4310.33|4310.33|4310.33|4310.18|4310.18|0
1632989200000|2021-09-30 08:06:40|4310.38|4310.38|4310.65|4310.65|4310.65|4310.65|4310.29|4310.29|0
1632989210000|2021-09-30 08:06:50|4310.74|4310.74|4311.04|4311.04|4311.04|4311.04|4310.74|4310.74|0
1632989220000|2021-09-30 08:07:00|4311.11|4311.11|4311.45|4311.45|4311.45|4311.45|4311.11|4311.11|0
1632989230000|2021-09-30 08:07:10|4311.54|4311.54|4312.09|4312.09|4312.14|4312.14|4311.54|4311.54|0
1632989240000|2021-09-30 08:07:20|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|0
1632989270000|2021-09-30 08:07:50|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|0
1632989300000|2021-09-30 08:08:20|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|0
1632989310000|2021-09-30 08:08:30|4311.73|4311.73|4311.77|4311.77|4311.77|4311.77|4311.73|4311.73|0
1632989320000|2021-09-30 08:08:40|4312.38|4312.38|4312.16|4312.16|4312.38|4312.38|4312.16|4312.16|0
1632989330000|2021-09-30 08:08:50|4312.47|4312.47|4312.9|4312.9|4313.27|4313.27|4312.29|4312.29|0
1632989340000|2021-09-30 08:09:00|4312.81|4312.81|4312.33|4312.33|4312.81|4312.81|4311.72|4311.72|0
1632989350000|2021-09-30 08:09:10|4312.63|4312.63|4312.58|4312.58|4312.63|4312.63|4312.58|4312.58|0
1632989360000|2021-09-30 08:09:20|4312.52|4312.52|4312.45|4312.45|4312.52|4312.52|4312.27|4312.27|0
1632989370000|2021-09-30 08:09:30|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|0
1632989380000|2021-09-30 08:09:40|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|0
1632989390000|2021-09-30 08:09:50|4312.05|4312.05|4311.9|4311.9|4312.05|4312.05|4311.9|4311.9|0
1632989410000|2021-09-30 08:10:10|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|0
1632989430000|2021-09-30 08:10:30|4311.84|4311.84|4314.09|4314.09|4314.09|4314.09|4311.84|4311.84|0
1632989440000|2021-09-30 08:10:40|4314.14|4314.14|4313.72|4313.72|4314.18|4314.18|4313.58|4313.58|0
1632989460000|2021-09-30 08:11:00|4313.42|4313.42|4313.06|4313.06|4313.42|4313.42|4313.06|4313.06|0
1632989480000|2021-09-30 08:11:20|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|0
1632989490000|2021-09-30 08:11:30|4312.98|4312.98|4313.07|4313.07|4313.07|4313.07|4312.98|4312.98|0
1632989510000|2021-09-30 08:11:50|4313.02|4313.02|4313|4313|4313.02|4313.02|4313|4313|0
1632989520000|2021-09-30 08:12:00|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|0
1632989530000|2021-09-30 08:12:10|4312.52|4312.52|4312.35|4312.35|4312.52|4312.52|4312.35|4312.35|0
1632989540000|2021-09-30 08:12:20|4312.3|4312.3|4311.12|4311.12|4312.34|4312.34|4311.12|4311.12|0
1632989550000|2021-09-30 08:12:30|4311.17|4311.17|4311.12|4311.12|4311.17|4311.17|4311.12|4311.12|0
1632989560000|2021-09-30 08:12:40|4311.27|4311.27|4311.15|4311.15|4311.27|4311.27|4311.15|4311.15|0
1632989590000|2021-09-30 08:13:10|4311.07|4311.07|4311.62|4311.62|4311.62|4311.62|4311.03|4311.03|0
1632989600000|2021-09-30 08:13:20|4311.71|4311.71|4311.89|4311.89|4311.89|4311.89|4311.71|4311.71|0
1632989610000|2021-09-30 08:13:30|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|0
1632989620000|2021-09-30 08:13:40|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|0
1632989630000|2021-09-30 08:13:50|4312.37|4312.37|4311.71|4311.71|4312.37|4312.37|4311.71|4311.71|0
1632989640000|2021-09-30 08:14:00|4311.41|4311.41|4311.23|4311.23|4311.41|4311.41|4311.23|4311.23|0
1632989650000|2021-09-30 08:14:10|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|0
1632989660000|2021-09-30 08:14:20|4310.57|4310.57|4310.91|4310.91|4310.91|4310.91|4310.31|4310.31|0
1632989670000|2021-09-30 08:14:30|4310.31|4310.31|4310.25|4310.25|4310.31|4310.31|4310.25|4310.25|0
1632989680000|2021-09-30 08:14:40|4310.16|4310.16|4309.42|4309.42|4310.16|4310.16|4309.12|4309.12|0
1632989700000|2021-09-30 08:15:00|4309.12|4309.12|4309.12|4309.12|4309.12|4309.12|4309.12|4309.12|0
1632989710000|2021-09-30 08:15:10|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|0
1632989720000|2021-09-30 08:15:20|4309.51|4309.51|4309.53|4309.53|4309.53|4309.53|4309.51|4309.51|0
1632989730000|2021-09-30 08:15:30|4309.23|4309.23|4308.93|4308.93|4309.23|4309.23|4308.93|4308.93|0
1632989740000|2021-09-30 08:15:40|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|0
1632989750000|2021-09-30 08:15:50|4309.44|4309.44|4309.74|4309.74|4309.74|4309.74|4309.44|4309.44|0
1632989760000|2021-09-30 08:16:00|4309.44|4309.44|4309.74|4309.74|4309.74|4309.74|4309.44|4309.44|0
1632989770000|2021-09-30 08:16:10|4309.8|4309.8|4309.67|4309.67|4310.1|4310.1|4309.67|4309.67|0
1632989780000|2021-09-30 08:16:20|4309.37|4309.37|4309.22|4309.22|4309.37|4309.37|4309.22|4309.22|0
1632989790000|2021-09-30 08:16:30|4309.39|4309.39|4308.65|4308.65|4309.39|4309.39|4308.65|4308.65|0
1632989800000|2021-09-30 08:16:40|4308.48|4308.48|4308.97|4308.97|4308.97|4308.97|4308.48|4308.48|0
1632989810000|2021-09-30 08:16:50|4309.06|4309.06|4309.08|4309.08|4309.12|4309.12|4309.06|4309.06|0
1632989820000|2021-09-30 08:17:00|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|0
1632989830000|2021-09-30 08:17:10|4309|4309|4308.81|4308.81|4309|4309|4308.81|4308.81|0
1632989840000|2021-09-30 08:17:20|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|0
1632989850000|2021-09-30 08:17:30|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|0
1632989860000|2021-09-30 08:17:40|4308.71|4308.71|4308.24|4308.24|4308.71|4308.71|4308.24|4308.24|0
1632989870000|2021-09-30 08:17:50|4308.15|4308.15|4307.89|4307.89|4308.2|4308.2|4307.89|4307.89|0
1632989880000|2021-09-30 08:18:00|4307.93|4307.93|4307.82|4307.82|4307.93|4307.93|4307.82|4307.82|0
1632989890000|2021-09-30 08:18:10|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|0
1632989900000|2021-09-30 08:18:20|4307.22|4307.22|4307.5|4307.5|4307.5|4307.5|4306.92|4306.92|0
1632989910000|2021-09-30 08:18:30|4307.58|4307.58|4308.15|4308.15|4308.15|4308.15|4307.58|4307.58|0
1632989920000|2021-09-30 08:18:40|4308.23|4308.23|4308.83|4308.83|4308.83|4308.83|4308.11|4308.11|0
1632989930000|2021-09-30 08:18:50|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|0
1632989940000|2021-09-30 08:19:00|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|0
1632989950000|2021-09-30 08:19:10|4308.82|4308.82|4309.12|4309.12|4309.12|4309.12|4308.82|4308.82|0
1632989960000|2021-09-30 08:19:20|4309.2|4309.2|4308.14|4308.14|4309.2|4309.2|4308.14|4308.14|0
1632989970000|2021-09-30 08:19:30|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|0
1632989980000|2021-09-30 08:19:40|4307.79|4307.79|4307.7|4307.7|4307.79|4307.79|4307.7|4307.7|0
1632989990000|2021-09-30 08:19:50|4308|4308|4308.3|4308.3|4308.3|4308.3|4308|4308|0
1632990000000|2021-09-30 08:20:00|4308.61|4308.61|4308.61|4308.61|4308.91|4308.91|4308.61|4308.61|0
1632990010000|2021-09-30 08:20:10|4308.63|4308.63|4308.07|4308.07|4308.63|4308.63|4308.07|4308.07|0
1632990020000|2021-09-30 08:20:20|4307.89|4307.89|4307.98|4307.98|4307.98|4307.98|4307.89|4307.89|0
1632990040000|2021-09-30 08:20:40|4307.92|4307.92|4308.62|4308.62|4308.62|4308.62|4307.92|4307.92|0
1632990050000|2021-09-30 08:20:50|4309.22|4309.22|4308.75|4308.75|4309.37|4309.37|4308.71|4308.71|0
1632990060000|2021-09-30 08:21:00|4308.98|4308.98|4309.58|4309.58|4309.58|4309.58|4308.98|4308.98|0
1632990070000|2021-09-30 08:21:10|4309.62|4309.62|4310.53|4310.53|4310.53|4310.53|4309.62|4309.62|0
1632990080000|2021-09-30 08:21:20|4310.45|4310.45|4310.44|4310.44|4310.45|4310.45|4310.4|4310.4|0
1632990090000|2021-09-30 08:21:30|4310.4|4310.4|4310.26|4310.26|4310.4|4310.4|4310.26|4310.26|0
1632990100000|2021-09-30 08:21:40|4310.3|4310.3|4310.28|4310.28|4310.3|4310.3|4310.28|4310.28|0
1632990110000|2021-09-30 08:21:50|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|0
1632990120000|2021-09-30 08:22:00|4310.21|4310.21|4311.25|4311.25|4311.25|4311.25|4309.91|4309.91|0
1632990130000|2021-09-30 08:22:10|4311.4|4311.4|4311.21|4311.21|4311.4|4311.4|4311.21|4311.21|0
1632990140000|2021-09-30 08:22:20|4311.18|4311.18|4311.18|4311.18|4311.3|4311.3|4311.14|4311.14|0
1632990150000|2021-09-30 08:22:30|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|0
1632990180000|2021-09-30 08:23:00|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|0
1632990200000|2021-09-30 08:23:20|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|0
1632990210000|2021-09-30 08:23:30|4310.88|4310.88|4311.18|4311.18|4311.18|4311.18|4310.88|4310.88|0
1632990220000|2021-09-30 08:23:40|4311.09|4311.09|4311.01|4311.01|4311.09|4311.09|4311.01|4311.01|0
1632990230000|2021-09-30 08:23:50|4311.91|4311.91|4311.75|4311.75|4312.06|4312.06|4311.75|4311.75|0
1632990240000|2021-09-30 08:24:00|4311.67|4311.67|4311.19|4311.19|4311.67|4311.67|4311.19|4311.19|0
1632990250000|2021-09-30 08:24:10|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4310.86|4310.86|0
1632990270000|2021-09-30 08:24:30|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|0
1632990290000|2021-09-30 08:24:50|4311.55|4311.55|4311.91|4311.91|4311.91|4311.91|4311.55|4311.55|0
1632990300000|2021-09-30 08:25:00|4311.95|4311.95|4312.48|4312.48|4312.48|4312.48|4311.95|4311.95|0
1632990320000|2021-09-30 08:25:20|4312.65|4312.65|4313.25|4313.25|4313.25|4313.25|4312.65|4312.65|0
1632990330000|2021-09-30 08:25:30|4313.56|4313.56|4312.65|4312.65|4313.56|4313.56|4312.65|4312.65|0
1632990340000|2021-09-30 08:25:40|4312.56|4312.56|4314.1|4314.1|4314.1|4314.1|4312.38|4312.38|0
1632990360000|2021-09-30 08:26:00|4313.96|4313.96|4313.38|4313.38|4313.96|4313.96|4313.32|4313.32|0
1632990370000|2021-09-30 08:26:10|4313.31|4313.31|4313.25|4313.25|4313.31|4313.31|4313.25|4313.25|0
1632990380000|2021-09-30 08:26:20|4312.65|4312.65|4313.06|4313.06|4313.06|4313.06|4312.61|4312.61|0
1632990390000|2021-09-30 08:26:30|4313.15|4313.15|4312.92|4312.92|4313.15|4313.15|4312.92|4312.92|0
1632990400000|2021-09-30 08:26:40|4312.82|4312.82|4312.59|4312.59|4312.82|4312.82|4312.59|4312.59|0
1632990420000|2021-09-30 08:27:00|4313.19|4313.19|4312.68|4312.68|4313.19|4313.19|4312.59|4312.59|0
1632990430000|2021-09-30 08:27:10|4312.73|4312.73|4312.6|4312.6|4312.75|4312.75|4312.6|4312.6|0
1632990440000|2021-09-30 08:27:20|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|0
1632990450000|2021-09-30 08:27:30|4312.39|4312.39|4312.57|4312.57|4312.66|4312.66|4312.39|4312.39|0
1632990470000|2021-09-30 08:27:50|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|0
1632990480000|2021-09-30 08:28:00|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|0
1632990490000|2021-09-30 08:28:10|4313.14|4313.14|4313.14|4313.14|4313.19|4313.19|4313.14|4313.14|0
1632990500000|2021-09-30 08:28:20|4313.09|4313.09|4313.12|4313.12|4313.12|4313.12|4313.09|4313.09|0
1632990510000|2021-09-30 08:28:30|4313.42|4313.42|4313.97|4313.97|4314.02|4314.02|4313.42|4313.42|0
1632990520000|2021-09-30 08:28:40|4314.27|4314.27|4314.37|4314.37|4314.37|4314.37|4314.27|4314.27|0
1632990530000|2021-09-30 08:28:50|4314.07|4314.07|4314.11|4314.11|4314.11|4314.11|4314.07|4314.07|0
1632990540000|2021-09-30 08:29:00|4313.94|4313.94|4313.68|4313.68|4313.94|4313.94|4313.68|4313.68|0
1632990550000|2021-09-30 08:29:10|4313.64|4313.64|4313.34|4313.34|4313.64|4313.64|4313.34|4313.34|0
1632990560000|2021-09-30 08:29:20|4313.39|4313.39|4313.77|4313.77|4313.77|4313.77|4313.39|4313.39|0
1632990580000|2021-09-30 08:29:40|4314.37|4314.37|4314.6|4314.6|4314.67|4314.67|4314.37|4314.37|0
1632990590000|2021-09-30 08:29:50|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|0
1632990600000|2021-09-30 08:30:00|4314.85|4314.85|4315.87|4315.87|4315.87|4315.87|4314.85|4314.85|0
1632990620000|2021-09-30 08:30:20|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|0
1632990630000|2021-09-30 08:30:30|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|0
1632990640000|2021-09-30 08:30:40|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|0
1632990660000|2021-09-30 08:31:00|4315.5|4315.5|4315.71|4315.71|4315.71|4315.71|4315.41|4315.41|0
1632990670000|2021-09-30 08:31:10|4315.62|4315.62|4315.53|4315.53|4315.62|4315.62|4315.53|4315.53|0
1632990680000|2021-09-30 08:31:20|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|0
1632990710000|2021-09-30 08:31:50|4315.81|4315.81|4316.11|4316.11|4316.11|4316.11|4315.81|4315.81|0
1632990720000|2021-09-30 08:32:00|4316.42|4316.42|4316.86|4316.86|4316.86|4316.86|4316.42|4316.42|0
1632990730000|2021-09-30 08:32:10|4317.01|4317.01|4317.05|4317.05|4317.05|4317.05|4317.01|4317.01|0
1632990740000|2021-09-30 08:32:20|4316.91|4316.91|4316.76|4316.76|4316.91|4316.91|4316.76|4316.76|0
1632990770000|2021-09-30 08:32:50|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|0
1632990780000|2021-09-30 08:33:00|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|0
1632990810000|2021-09-30 08:33:30|4316.01|4316.01|4316.01|4316.01|4316.01|4316.01|4316.01|4316.01|0
1632990830000|2021-09-30 08:33:50|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|0
1632990840000|2021-09-30 08:34:00|4316.09|4316.09|4316.52|4316.52|4316.52|4316.52|4315.92|4315.92|0
1632990860000|2021-09-30 08:34:20|4316.82|4316.82|4316.74|4316.74|4316.82|4316.82|4316.74|4316.74|0
1632990870000|2021-09-30 08:34:30|4316.91|4316.91|4317.02|4317.02|4317.02|4317.02|4316.85|4316.85|0
1632990880000|2021-09-30 08:34:40|4316.42|4316.42|4316.42|4316.42|4316.42|4316.42|4316.42|4316.42|0
1632990890000|2021-09-30 08:34:50|4316.46|4316.46|4316.41|4316.41|4316.55|4316.55|4316.37|4316.37|0
1632990900000|2021-09-30 08:35:00|4316.71|4316.71|4317.81|4317.81|4317.81|4317.81|4316.71|4316.71|0
1632990910000|2021-09-30 08:35:10|4318.11|4318.11|4318.14|4318.14|4318.14|4318.14|4318.11|4318.11|0
1632990920000|2021-09-30 08:35:20|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|0
1632990930000|2021-09-30 08:35:30|4317.97|4317.97|4317.89|4317.89|4318.2|4318.2|4317.89|4317.89|0
1632990950000|2021-09-30 08:35:50|4317.94|4317.94|4317.79|4317.79|4317.96|4317.96|4317.79|4317.79|0
1632990960000|2021-09-30 08:36:00|4318.09|4318.09|4317.79|4317.79|4318.09|4318.09|4317.79|4317.79|0
1632990980000|2021-09-30 08:36:20|4317.19|4317.19|4316.75|4316.75|4317.19|4317.19|4316.75|4316.75|0
1632990990000|2021-09-30 08:36:30|4316.73|4316.73|4316.68|4316.68|4316.73|4316.73|4316.68|4316.68|0
1632991000000|2021-09-30 08:36:40|4316.63|4316.63|4316.8|4316.8|4316.8|4316.8|4316.63|4316.63|0
1632991010000|2021-09-30 08:36:50|4317.11|4317.11|4317.02|4317.02|4317.11|4317.11|4317.02|4317.02|0
1632991040000|2021-09-30 08:37:20|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|0
1632991050000|2021-09-30 08:37:30|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|0
1632991060000|2021-09-30 08:37:40|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|0
1632991070000|2021-09-30 08:37:50|4317.38|4317.38|4317.58|4317.58|4317.58|4317.58|4317.38|4317.38|0
1632991080000|2021-09-30 08:38:00|4317.63|4317.63|4317.46|4317.46|4317.63|4317.63|4317.46|4317.46|0
1632991090000|2021-09-30 08:38:10|4317.53|4317.53|4317.58|4317.58|4317.58|4317.58|4317.53|4317.53|0
1632991110000|2021-09-30 08:38:30|4317.88|4317.88|4317.88|4317.88|4317.88|4317.88|4317.88|4317.88|0
1632991120000|2021-09-30 08:38:40|4318.03|4318.03|4318.48|4318.48|4318.63|4318.63|4318.03|4318.03|0
1632991140000|2021-09-30 08:39:00|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|0
1632991160000|2021-09-30 08:39:20|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|0
1632991170000|2021-09-30 08:39:30|4318.09|4318.09|4317.49|4317.49|4318.09|4318.09|4317.49|4317.49|0
1632991180000|2021-09-30 08:39:40|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|0
1632991190000|2021-09-30 08:39:50|4317.57|4317.57|4317.34|4317.34|4317.57|4317.57|4317.34|4317.34|0
1632991200000|2021-09-30 08:40:00|4317.43|4317.43|4317.85|4317.85|4317.85|4317.85|4317.43|4317.43|0
1632991210000|2021-09-30 08:40:10|4317.83|4317.83|4317.98|4317.98|4318.13|4318.13|4317.83|4317.83|0
1632991220000|2021-09-30 08:40:20|4317.96|4317.96|4316.39|4316.39|4317.96|4317.96|4316.39|4316.39|0
1632991230000|2021-09-30 08:40:30|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|0
1632991240000|2021-09-30 08:40:40|4316.39|4316.39|4316.75|4316.75|4316.75|4316.75|4316.39|4316.39|0
1632991250000|2021-09-30 08:40:50|4316.71|4316.71|4316.41|4316.41|4316.71|4316.71|4316.11|4316.11|0
1632991260000|2021-09-30 08:41:00|4315.96|4315.96|4316.56|4316.56|4316.56|4316.56|4315.96|4315.96|0
1632991270000|2021-09-30 08:41:10|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|0
1632991280000|2021-09-30 08:41:20|4316.45|4316.45|4316.85|4316.85|4317.15|4317.15|4316.41|4316.41|0
1632991290000|2021-09-30 08:41:30|4316.7|4316.7|4316.79|4316.79|4316.79|4316.79|4316.7|4316.7|0
1632991310000|2021-09-30 08:41:50|4316.88|4316.88|4317.28|4317.28|4317.28|4317.28|4316.88|4316.88|0
1632991320000|2021-09-30 08:42:00|4317.88|4317.88|4318.79|4318.79|4318.79|4318.79|4317.88|4317.88|0
1632991330000|2021-09-30 08:42:10|4318.96|4318.96|4318.23|4318.23|4318.96|4318.96|4318.05|4318.05|0
1632991340000|2021-09-30 08:42:20|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|0
1632991350000|2021-09-30 08:42:30|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|0
1632991360000|2021-09-30 08:42:40|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|0
1632991390000|2021-09-30 08:43:10|4319.56|4319.56|4318.93|4318.93|4319.56|4319.56|4318.93|4318.93|0
1632991400000|2021-09-30 08:43:20|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|0
1632991410000|2021-09-30 08:43:30|4318.83|4318.83|4318.38|4318.38|4318.83|4318.83|4318.38|4318.38|0
1632991420000|2021-09-30 08:43:40|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|0
1632991430000|2021-09-30 08:43:50|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|0
1632991440000|2021-09-30 08:44:00|4318.46|4318.46|4318.76|4318.76|4318.76|4318.76|4318.46|4318.46|0
1632991460000|2021-09-30 08:44:20|4318.71|4318.71|4318.69|4318.69|4318.71|4318.71|4318.69|4318.69|0
1632991500000|2021-09-30 08:45:00|4318.99|4318.99|4318.99|4318.99|4318.99|4318.99|4318.99|4318.99|0
1632991510000|2021-09-30 08:45:10|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|0
1632991520000|2021-09-30 08:45:20|4319.23|4319.23|4319.98|4319.98|4319.98|4319.98|4319.23|4319.23|0
1632991540000|2021-09-30 08:45:40|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|0
1632991550000|2021-09-30 08:45:50|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|0
1632991560000|2021-09-30 08:46:00|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|0
1632991570000|2021-09-30 08:46:10|4322.47|4322.47|4322.31|4322.31|4322.62|4322.62|4322.31|4322.31|0
1632991580000|2021-09-30 08:46:20|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|0
1632991590000|2021-09-30 08:46:30|4322.67|4322.67|4322.69|4322.69|4322.76|4322.76|4322.67|4322.67|0
1632991620000|2021-09-30 08:47:00|4322.81|4322.81|4322.98|4322.98|4322.98|4322.98|4322.81|4322.81|0
1632991630000|2021-09-30 08:47:10|4323.03|4323.03|4322.92|4322.92|4323.03|4323.03|4322.92|4322.92|0
1632991640000|2021-09-30 08:47:20|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|0
1632991650000|2021-09-30 08:47:30|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|0
1632991660000|2021-09-30 08:47:40|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|0
1632991670000|2021-09-30 08:47:50|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|0
1632991680000|2021-09-30 08:48:00|4322.5|4322.5|4322.81|4322.81|4322.81|4322.81|4322.5|4322.5|0
1632991690000|2021-09-30 08:48:10|4322.85|4322.85|4322.99|4322.99|4322.99|4322.99|4322.85|4322.85|0
1632991700000|2021-09-30 08:48:20|4322.54|4322.54|4322.4|4322.4|4322.54|4322.54|4322.4|4322.4|0
1632991730000|2021-09-30 08:48:50|4322.7|4322.7|4322.51|4322.51|4322.7|4322.7|4322.51|4322.51|0
1632991740000|2021-09-30 08:49:00|4322.21|4322.21|4322.18|4322.18|4322.38|4322.38|4322.18|4322.18|0
1632991750000|2021-09-30 08:49:10|4322.13|4322.13|4322.36|4322.36|4322.36|4322.36|4322.06|4322.06|0
1632991760000|2021-09-30 08:49:20|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|4321.76|4321.76|0
1632991770000|2021-09-30 08:49:30|4322.36|4322.36|4322.41|4322.41|4322.41|4322.41|4322.36|4322.36|0
1632991780000|2021-09-30 08:49:40|4322.72|4322.72|4323.17|4323.17|4323.17|4323.17|4322.72|4322.72|0
1632991790000|2021-09-30 08:49:50|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|0
1632991800000|2021-09-30 08:50:00|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|0
1632991810000|2021-09-30 08:50:10|4323.3|4323.3|4322.83|4322.83|4323.35|4323.35|4322.75|4322.75|0
1632991820000|2021-09-30 08:50:20|4322.88|4322.88|4324.19|4324.19|4324.19|4324.19|4322.88|4322.88|0
1632991830000|2021-09-30 08:50:30|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|0
1632991840000|2021-09-30 08:50:40|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|0
1632991850000|2021-09-30 08:50:50|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|0
1632991860000|2021-09-30 08:51:00|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|0
1632991870000|2021-09-30 08:51:10|4325.18|4325.18|4324.43|4324.43|4325.18|4325.18|4324.43|4324.43|0
1632991880000|2021-09-30 08:51:20|4323.67|4323.67|4323.67|4323.67|4323.67|4323.67|4323.67|4323.67|0
1632991890000|2021-09-30 08:51:30|4323.37|4323.37|4323.37|4323.37|4323.37|4323.37|4323.37|4323.37|0
1632991920000|2021-09-30 08:52:00|4323.32|4323.32|4322.72|4322.72|4323.32|4323.32|4322.72|4322.72|0
1632991930000|2021-09-30 08:52:10|4323.02|4323.02|4322.72|4322.72|4323.02|4323.02|4322.72|4322.72|0
1632991940000|2021-09-30 08:52:20|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|0
1632991950000|2021-09-30 08:52:30|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|0
1632991960000|2021-09-30 08:52:40|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1632991970000|2021-09-30 08:52:50|4322.36|4322.36|4322.68|4322.68|4322.68|4322.68|4322.36|4322.36|0
1632991980000|2021-09-30 08:53:00|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|0
1632991990000|2021-09-30 08:53:10|4322.47|4322.47|4323.36|4323.36|4323.36|4323.36|4322.47|4322.47|0
1632992000000|2021-09-30 08:53:20|4323.3|4323.3|4323.05|4323.05|4323.3|4323.3|4323.03|4323.03|0
1632992020000|2021-09-30 08:53:40|4323.11|4323.11|4322.99|4322.99|4323.11|4323.11|4322.99|4322.99|0
1632992040000|2021-09-30 08:54:00|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|0
1632992050000|2021-09-30 08:54:10|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|0
1632992060000|2021-09-30 08:54:20|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|0
1632992070000|2021-09-30 08:54:30|4323|4323|4323|4323|4323|4323|4323|4323|0
1632992080000|2021-09-30 08:54:40|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|0
1632992090000|2021-09-30 08:54:50|4323.75|4323.75|4323.15|4323.15|4323.75|4323.75|4323.15|4323.15|0
1632992100000|2021-09-30 08:55:00|4323.11|4323.11|4323.21|4323.21|4323.32|4323.32|4323.02|4323.02|0
1632992110000|2021-09-30 08:55:10|4323.26|4323.26|4323.12|4323.12|4323.26|4323.26|4323.12|4323.12|0
1632992120000|2021-09-30 08:55:20|4322.81|4322.81|4322.03|4322.03|4322.81|4322.81|4322.03|4322.03|0
1632992130000|2021-09-30 08:55:30|4321.97|4321.97|4321.59|4321.59|4321.97|4321.97|4321.59|4321.59|0
1632992140000|2021-09-30 08:55:40|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|0
1632992150000|2021-09-30 08:55:50|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|0
1632992160000|2021-09-30 08:56:00|4322.1|4322.1|4322.1|4322.1|4322.1|4322.1|4322.1|4322.1|0
1632992190000|2021-09-30 08:56:30|4321.81|4321.81|4321.6|4321.6|4321.81|4321.81|4321.51|4321.51|0
1632992200000|2021-09-30 08:56:40|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1632992220000|2021-09-30 08:57:00|4321.6|4321.6|4321.43|4321.43|4321.6|4321.6|4321.43|4321.43|0
1632992230000|2021-09-30 08:57:10|4321.46|4321.46|4322.06|4322.06|4322.06|4322.06|4321.46|4321.46|0
1632992240000|2021-09-30 08:57:20|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|0
1632992250000|2021-09-30 08:57:30|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|0
1632992260000|2021-09-30 08:57:40|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|0
1632992270000|2021-09-30 08:57:50|4321.51|4321.51|4320.96|4320.96|4321.56|4321.56|4320.96|4320.96|0
1632992280000|2021-09-30 08:58:00|4320.82|4320.82|4320.77|4320.77|4320.82|4320.82|4320.77|4320.77|0
1632992290000|2021-09-30 08:58:10|4320.63|4320.63|4320.57|4320.57|4320.63|4320.63|4320.48|4320.48|0
1632992300000|2021-09-30 08:58:20|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|0
1632992330000|2021-09-30 08:58:50|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|0
1632992370000|2021-09-30 08:59:30|4320.87|4320.87|4321.17|4321.17|4321.17|4321.17|4320.87|4320.87|0
1632992380000|2021-09-30 08:59:40|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|0
1632992390000|2021-09-30 08:59:50|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|0
1632992410000|2021-09-30 09:00:10|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|0
1632992420000|2021-09-30 09:00:20|4322.98|4322.98|4323.28|4323.28|4323.28|4323.28|4322.98|4322.98|0
1632992430000|2021-09-30 09:00:30|4323.58|4323.58|4323.72|4323.72|4323.76|4323.76|4323.58|4323.58|0
1632992440000|2021-09-30 09:00:40|4324.02|4324.02|4324.22|4324.22|4324.22|4324.22|4324.02|4324.02|0
1632992460000|2021-09-30 09:01:00|4324.31|4324.31|4324.3|4324.3|4324.31|4324.31|4324|4324|0
1632992470000|2021-09-30 09:01:10|4324.49|4324.49|4325.47|4325.47|4325.47|4325.47|4324.49|4324.49|0
1632992480000|2021-09-30 09:01:20|4325.43|4325.43|4325.52|4325.52|4325.52|4325.52|4325.43|4325.43|0
1632992490000|2021-09-30 09:01:30|4325.7|4325.7|4325.91|4325.91|4325.91|4325.91|4325.7|4325.7|0
1632992500000|2021-09-30 09:01:40|4325.83|4325.83|4325.87|4325.87|4325.87|4325.87|4325.83|4325.83|0
1632992510000|2021-09-30 09:01:50|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|4325.87|4325.87|0
1632992520000|2021-09-30 09:02:00|4326.32|4326.32|4326.13|4326.13|4326.32|4326.32|4325.83|4325.83|0
1632992540000|2021-09-30 09:02:20|4325.83|4325.83|4326.48|4326.48|4326.48|4326.48|4325.83|4325.83|0
1632992550000|2021-09-30 09:02:30|4326.78|4326.78|4327.06|4327.06|4327.06|4327.06|4326.78|4326.78|0
1632992560000|2021-09-30 09:02:40|4327.97|4327.97|4328.57|4328.57|4328.57|4328.57|4327.97|4327.97|0
1632992570000|2021-09-30 09:02:50|4328.68|4328.68|4329.06|4329.06|4329.06|4329.06|4328.68|4328.68|0
1632992590000|2021-09-30 09:03:10|4329.36|4329.36|4330.56|4330.56|4330.56|4330.56|4329.36|4329.36|0
1632992610000|2021-09-30 09:03:30|4331.16|4331.16|4332.12|4332.12|4332.12|4332.12|4331.16|4331.16|0
1632992620000|2021-09-30 09:03:40|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|0
1632992640000|2021-09-30 09:04:00|4332.46|4332.46|4333.76|4333.76|4333.76|4333.76|4332.46|4332.46|0
1632992650000|2021-09-30 09:04:10|4333.67|4333.67|4333.73|4333.73|4333.73|4333.73|4333.43|4333.43|0
1632992660000|2021-09-30 09:04:20|4331.62|4331.62|4331.92|4331.92|4331.92|4331.92|4331.62|4331.62|0
1632992680000|2021-09-30 09:04:40|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|0
1632992690000|2021-09-30 09:04:50|4332.4|4332.4|4332.1|4332.1|4332.7|4332.7|4332.1|4332.1|0
1632992700000|2021-09-30 09:05:00|4332.01|4332.01|4332.48|4332.48|4332.48|4332.48|4331.89|4331.89|0
1632992710000|2021-09-30 09:05:10|4332.66|4332.66|4332.78|4332.78|4332.84|4332.84|4332.66|4332.66|0
1632992730000|2021-09-30 09:05:30|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|0
1632992740000|2021-09-30 09:05:40|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|0
1632992750000|2021-09-30 09:05:50|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|0
1632992780000|2021-09-30 09:06:20|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|0
1632992790000|2021-09-30 09:06:30|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|0
1632992810000|2021-09-30 09:06:50|4332.27|4332.27|4332.87|4332.87|4332.87|4332.87|4332.27|4332.27|0
1632992820000|2021-09-30 09:07:00|4332.57|4332.57|4332.54|4332.54|4332.57|4332.57|4332.5|4332.5|0
1632992830000|2021-09-30 09:07:10|4332.24|4332.24|4331.6|4331.6|4332.24|4332.24|4331.6|4331.6|0
1632992840000|2021-09-30 09:07:20|4331.9|4331.9|4330.31|4330.31|4331.9|4331.9|4330.31|4330.31|0
1632992850000|2021-09-30 09:07:30|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|0
1632992860000|2021-09-30 09:07:40|4330.34|4330.34|4330.4|4330.4|4330.4|4330.4|4330.34|4330.34|0
1632992870000|2021-09-30 09:07:50|4330.22|4330.22|4330.31|4330.31|4330.31|4330.31|4330.22|4330.22|0
1632992880000|2021-09-30 09:08:00|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|0
1632992890000|2021-09-30 09:08:10|4330.09|4330.09|4330.24|4330.24|4330.24|4330.24|4330.09|4330.09|0
1632992900000|2021-09-30 09:08:20|4330.54|4330.54|4330.45|4330.45|4330.54|4330.54|4330.45|4330.45|0
1632992910000|2021-09-30 09:08:30|4329.6|4329.6|4329.15|4329.15|4329.6|4329.6|4329.15|4329.15|0
1632992920000|2021-09-30 09:08:40|4329.32|4329.32|4329.71|4329.71|4329.71|4329.71|4329.32|4329.32|0
1632992930000|2021-09-30 09:08:50|4329.41|4329.41|4329.35|4329.35|4329.46|4329.46|4329.35|4329.35|0
1632992940000|2021-09-30 09:09:00|4329.4|4329.4|4329.78|4329.78|4329.78|4329.78|4329.4|4329.4|0
1632992950000|2021-09-30 09:09:10|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|0
1632992960000|2021-09-30 09:09:20|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|0
1632992970000|2021-09-30 09:09:30|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|0
1632992980000|2021-09-30 09:09:40|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|0
1632992990000|2021-09-30 09:09:50|4330.8|4330.8|4331.09|4331.09|4331.09|4331.09|4330.8|4330.8|0
1632993000000|2021-09-30 09:10:00|4330.94|4330.94|4331.3|4331.3|4331.3|4331.3|4330.94|4330.94|0
1632993010000|2021-09-30 09:10:10|4331.42|4331.42|4331.61|4331.61|4331.66|4331.66|4331.36|4331.36|0
1632993020000|2021-09-30 09:10:20|4331.72|4331.72|4331.51|4331.51|4331.81|4331.81|4331.51|4331.51|0
1632993030000|2021-09-30 09:10:30|4331.65|4331.65|4331.51|4331.51|4331.65|4331.65|4331.51|4331.51|0
1632993050000|2021-09-30 09:10:50|4331.47|4331.47|4331.29|4331.29|4331.47|4331.47|4331.29|4331.29|0
1632993060000|2021-09-30 09:11:00|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|0
1632993070000|2021-09-30 09:11:10|4331.78|4331.78|4331.78|4331.78|4331.78|4331.78|4331.78|4331.78|0
1632993080000|2021-09-30 09:11:20|4331.74|4331.74|4331.74|4331.74|4331.74|4331.74|4331.74|4331.74|0
1632993110000|2021-09-30 09:11:50|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|0
1632993120000|2021-09-30 09:12:00|4331.74|4331.74|4329.72|4329.72|4331.74|4331.74|4329.72|4329.72|0
1632993130000|2021-09-30 09:12:10|4329.41|4329.41|4329.19|4329.19|4329.41|4329.41|4329.19|4329.19|0
1632993140000|2021-09-30 09:12:20|4329.53|4329.53|4329.14|4329.14|4329.53|4329.53|4329.14|4329.14|0
1632993160000|2021-09-30 09:12:40|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|0
1632993170000|2021-09-30 09:12:50|4329.33|4329.33|4328.99|4328.99|4329.59|4329.59|4328.99|4328.99|0
1632993180000|2021-09-30 09:13:00|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|0
1632993190000|2021-09-30 09:13:10|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|0
1632993200000|2021-09-30 09:13:20|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|0
1632993210000|2021-09-30 09:13:30|4327.98|4327.98|4328.24|4328.24|4328.28|4328.28|4327.98|4327.98|0
1632993230000|2021-09-30 09:13:50|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|0
1632993240000|2021-09-30 09:14:00|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|0
1632993260000|2021-09-30 09:14:20|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|0
1632993270000|2021-09-30 09:14:30|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|0
1632993290000|2021-09-30 09:14:50|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|0
1632993300000|2021-09-30 09:15:00|4327.54|4327.54|4327.72|4327.72|4327.72|4327.72|4327.42|4327.42|0
1632993310000|2021-09-30 09:15:10|4327.87|4327.87|4328.55|4328.55|4328.7|4328.7|4327.79|4327.79|0
1632993320000|2021-09-30 09:15:20|4328.38|4328.38|4328.24|4328.24|4328.38|4328.38|4328.24|4328.24|0
1632993330000|2021-09-30 09:15:30|4328.09|4328.09|4328.01|4328.01|4328.09|4328.09|4328.01|4328.01|0
1632993340000|2021-09-30 09:15:40|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|0
1632993350000|2021-09-30 09:15:50|4327.8|4327.8|4327.92|4327.92|4327.95|4327.95|4327.8|4327.8|0
1632993360000|2021-09-30 09:16:00|4327.75|4327.75|4327.75|4327.75|4327.75|4327.75|4327.75|4327.75|0
1632993370000|2021-09-30 09:16:10|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|0
1632993380000|2021-09-30 09:16:20|4327.99|4327.99|4327.99|4327.99|4327.99|4327.99|4327.99|4327.99|0
1632993390000|2021-09-30 09:16:30|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|0
1632993400000|2021-09-30 09:16:40|4327.53|4327.53|4327.59|4327.59|4327.59|4327.59|4327.53|4327.53|0
1632993410000|2021-09-30 09:16:50|4327.89|4327.89|4327.93|4327.93|4327.93|4327.93|4327.89|4327.89|0
1632993420000|2021-09-30 09:17:00|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|0
1632993430000|2021-09-30 09:17:10|4328.38|4328.38|4327.91|4327.91|4328.38|4328.38|4327.91|4327.91|0
1632993440000|2021-09-30 09:17:20|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|0
1632993450000|2021-09-30 09:17:30|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|0
1632993460000|2021-09-30 09:17:40|4328.21|4328.21|4328.05|4328.05|4328.21|4328.21|4328.05|4328.05|0
1632993470000|2021-09-30 09:17:50|4328.03|4328.03|4327.28|4327.28|4328.03|4328.03|4327.28|4327.28|0
1632993480000|2021-09-30 09:18:00|4326.98|4326.98|4327.02|4327.02|4327.02|4327.02|4326.98|4326.98|0
1632993500000|2021-09-30 09:18:20|4326.98|4326.98|4327.33|4327.33|4327.33|4327.33|4326.98|4326.98|0
1632993510000|2021-09-30 09:18:30|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|0
1632993520000|2021-09-30 09:18:40|4327.75|4327.75|4327.27|4327.27|4327.75|4327.75|4327.27|4327.27|0
1632993540000|2021-09-30 09:19:00|4326.97|4326.97|4326.77|4326.77|4327.02|4327.02|4326.77|4326.77|0
1632993570000|2021-09-30 09:19:30|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|0
1632993580000|2021-09-30 09:19:40|4326.41|4326.41|4325.55|4325.55|4326.41|4326.41|4325.55|4325.55|0
1632993590000|2021-09-30 09:19:50|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|0
1632993600000|2021-09-30 09:20:00|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|0
1632993610000|2021-09-30 09:20:10|4325.24|4325.24|4325.02|4325.02|4325.24|4325.24|4325.02|4325.02|0
1632993630000|2021-09-30 09:20:30|4325.32|4325.32|4324.57|4324.57|4325.32|4325.32|4324.57|4324.57|0
1632993640000|2021-09-30 09:20:40|4324.27|4324.27|4323.88|4323.88|4324.27|4324.27|4323.88|4323.88|0
1632993650000|2021-09-30 09:20:50|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|0
1632993680000|2021-09-30 09:21:20|4323.46|4323.46|4323.91|4323.91|4323.91|4323.91|4323.46|4323.46|0
1632993690000|2021-09-30 09:21:30|4323.86|4323.86|4323.84|4323.84|4323.86|4323.86|4323.84|4323.84|0
1632993710000|2021-09-30 09:21:50|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|0
1632993720000|2021-09-30 09:22:00|4323.49|4323.49|4323.31|4323.31|4323.49|4323.49|4323.31|4323.31|0
1632993740000|2021-09-30 09:22:20|4323.01|4323.01|4323.31|4323.31|4323.31|4323.31|4323.01|4323.01|0
1632993750000|2021-09-30 09:22:30|4323.61|4323.61|4323.61|4323.61|4323.61|4323.61|4323.61|4323.61|0
1632993760000|2021-09-30 09:22:40|4323.89|4323.89|4323.98|4323.98|4323.98|4323.98|4323.89|4323.89|0
1632993770000|2021-09-30 09:22:50|4324.1|4324.1|4323.98|4323.98|4324.1|4324.1|4323.94|4323.94|0
1632993780000|2021-09-30 09:23:00|4323.96|4323.96|4323.66|4323.66|4323.96|4323.96|4323.66|4323.66|0
1632993790000|2021-09-30 09:23:10|4323.81|4323.81|4323.57|4323.57|4323.81|4323.81|4323.57|4323.57|0
1632993800000|2021-09-30 09:23:20|4323.49|4323.49|4323.49|4323.49|4323.49|4323.49|4323.49|4323.49|0
1632993810000|2021-09-30 09:23:30|4322.88|4322.88|4322.56|4322.56|4323.18|4323.18|4322.56|4322.56|0
1632993820000|2021-09-30 09:23:40|4322.86|4322.86|4323.07|4323.07|4323.46|4323.46|4322.86|4322.86|0
1632993840000|2021-09-30 09:24:00|4322.98|4322.98|4323.03|4323.03|4323.03|4323.03|4322.98|4322.98|0
1632993850000|2021-09-30 09:24:10|4323.05|4323.05|4322.42|4322.42|4323.07|4323.07|4322.42|4322.42|0
1632993860000|2021-09-30 09:24:20|4322.31|4322.31|4322.16|4322.16|4322.31|4322.31|4322.16|4322.16|0
1632993870000|2021-09-30 09:24:30|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|0
1632993890000|2021-09-30 09:24:50|4321.94|4321.94|4321.66|4321.66|4321.94|4321.94|4321.66|4321.66|0
1632993910000|2021-09-30 09:25:10|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|0
1632993920000|2021-09-30 09:25:20|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|0
1632993930000|2021-09-30 09:25:30|4321.94|4321.94|4321.48|4321.48|4321.94|4321.94|4321.48|4321.48|0
1632993950000|2021-09-30 09:25:50|4321.18|4321.18|4320.58|4320.58|4321.18|4321.18|4320.58|4320.58|0
1632993960000|2021-09-30 09:26:00|4320.89|4320.89|4320.77|4320.77|4320.89|4320.89|4320.77|4320.77|0
1632993980000|2021-09-30 09:26:20|4320.82|4320.82|4320.93|4320.93|4320.93|4320.93|4320.82|4320.82|0
1632993990000|2021-09-30 09:26:30|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|0
1632994000000|2021-09-30 09:26:40|4320.03|4320.03|4319.83|4319.83|4320.03|4320.03|4319.83|4319.83|0
1632994010000|2021-09-30 09:26:50|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|0
1632994020000|2021-09-30 09:27:00|4319.83|4319.83|4319.72|4319.72|4320.13|4320.13|4319.72|4319.72|0
1632994080000|2021-09-30 09:28:00|4320.01|4320.01|4320.05|4320.05|4320.05|4320.05|4319.96|4319.96|0
1632994090000|2021-09-30 09:28:10|4320.35|4320.35|4320.65|4320.65|4320.65|4320.65|4320.35|4320.35|0
1632994100000|2021-09-30 09:28:20|4320.61|4320.61|4320.12|4320.12|4320.61|4320.61|4320.01|4320.01|0
1632994110000|2021-09-30 09:28:30|4320.42|4320.42|4320.72|4320.72|4320.72|4320.72|4320.42|4320.42|0
1632994130000|2021-09-30 09:28:50|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|0
1632994140000|2021-09-30 09:29:00|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|0
1632994170000|2021-09-30 09:29:30|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|0
1632994190000|2021-09-30 09:29:50|4321.21|4321.21|4321.07|4321.07|4321.25|4321.25|4321.07|4321.07|0
1632994200000|2021-09-30 09:30:00|4321.02|4321.02|4321.07|4321.07|4321.07|4321.07|4320.72|4320.72|0
1632994210000|2021-09-30 09:30:10|4321.11|4321.11|4321.2|4321.2|4321.2|4321.2|4321.11|4321.11|0
1632994220000|2021-09-30 09:30:20|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|0
1632994230000|2021-09-30 09:30:30|4321.45|4321.45|4320.84|4320.84|4321.45|4321.45|4320.84|4320.84|0
1632994240000|2021-09-30 09:30:40|4321.02|4321.02|4321|4321|4321.02|4321.02|4321|4321|0
1632994250000|2021-09-30 09:30:50|4320.85|4320.85|4320.96|4320.96|4320.96|4320.96|4320.81|4320.81|0
1632994270000|2021-09-30 09:31:10|4320.91|4320.91|4320.61|4320.61|4320.91|4320.91|4320.61|4320.61|0
1632994280000|2021-09-30 09:31:20|4320.91|4320.91|4320.99|4320.99|4320.99|4320.99|4320.91|4320.91|0
1632994290000|2021-09-30 09:31:30|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|0
1632994310000|2021-09-30 09:31:50|4321.19|4321.19|4321.79|4321.79|4321.79|4321.79|4321.19|4321.19|0
1632994340000|2021-09-30 09:32:20|4321.49|4321.49|4321.44|4321.44|4321.49|4321.49|4321.44|4321.44|0
1632994350000|2021-09-30 09:32:30|4321.36|4321.36|4321.39|4321.39|4321.39|4321.39|4321.36|4321.36|0
1632994360000|2021-09-30 09:32:40|4321.56|4321.56|4320.81|4320.81|4321.56|4321.56|4320.81|4320.81|0
1632994370000|2021-09-30 09:32:50|4320.52|4320.52|4319.91|4319.91|4320.52|4320.52|4319.91|4319.91|0
1632994390000|2021-09-30 09:33:10|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|0
1632994430000|2021-09-30 09:33:50|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|0
1632994440000|2021-09-30 09:34:00|4320.17|4320.17|4320.77|4320.77|4320.77|4320.77|4320.17|4320.17|0
1632994460000|2021-09-30 09:34:20|4321.07|4321.07|4321.38|4321.38|4321.38|4321.38|4321.07|4321.07|0
1632994470000|2021-09-30 09:34:30|4321.07|4321.07|4320.77|4320.77|4321.07|4321.07|4320.77|4320.77|0
1632994490000|2021-09-30 09:34:50|4320.62|4320.62|4320.58|4320.58|4320.62|4320.62|4320.58|4320.58|0
1632994530000|2021-09-30 09:35:30|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|0
1632994540000|2021-09-30 09:35:40|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|0
1632994550000|2021-09-30 09:35:50|4320.83|4320.83|4321.73|4321.73|4321.73|4321.73|4320.83|4320.83|0
1632994560000|2021-09-30 09:36:00|4321.77|4321.77|4321.73|4321.73|4321.77|4321.77|4321.73|4321.73|0
1632994580000|2021-09-30 09:36:20|4321.9|4321.9|4322.04|4322.04|4322.04|4322.04|4321.84|4321.84|0
1632994590000|2021-09-30 09:36:30|4322.13|4322.13|4322.17|4322.17|4322.17|4322.17|4322.13|4322.13|0
1632994600000|2021-09-30 09:36:40|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|0
1632994610000|2021-09-30 09:36:50|4321.48|4321.48|4321.23|4321.23|4321.48|4321.48|4321.23|4321.23|0
1632994620000|2021-09-30 09:37:00|4321.21|4321.21|4321.56|4321.56|4321.56|4321.56|4321.21|4321.21|0
1632994640000|2021-09-30 09:37:20|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|0
1632994650000|2021-09-30 09:37:30|4321.81|4321.81|4321.96|4321.96|4321.96|4321.96|4321.81|4321.81|0
1632994670000|2021-09-30 09:37:50|4321.79|4321.79|4321.63|4321.63|4321.79|4321.79|4321.63|4321.63|0
1632994690000|2021-09-30 09:38:10|4320.73|4320.73|4320.88|4320.88|4320.88|4320.88|4320.73|4320.73|0
1632994700000|2021-09-30 09:38:20|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|0
1632994710000|2021-09-30 09:38:30|4320.49|4320.49|4320.45|4320.45|4320.49|4320.49|4320.36|4320.36|0
1632994720000|2021-09-30 09:38:40|4320.15|4320.15|4319.91|4319.91|4320.15|4320.15|4319.91|4319.91|0
1632994730000|2021-09-30 09:38:50|4319.87|4319.87|4320.62|4320.62|4320.62|4320.62|4319.87|4319.87|0
1632994740000|2021-09-30 09:39:00|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|0
1632994750000|2021-09-30 09:39:10|4320.34|4320.34|4320.34|4320.34|4320.34|4320.34|4320.34|4320.34|0
1632994770000|2021-09-30 09:39:30|4320.19|4320.19|4319.89|4319.89|4320.19|4320.19|4319.89|4319.89|0
1632994780000|2021-09-30 09:39:40|4319.81|4319.81|4320.06|4320.06|4320.06|4320.06|4319.77|4319.77|0
1632994790000|2021-09-30 09:39:50|4319.46|4319.46|4318.92|4318.92|4319.46|4319.46|4318.92|4318.92|0
1632994800000|2021-09-30 09:40:00|4318.62|4318.62|4318.58|4318.58|4318.62|4318.62|4318.58|4318.58|0
1632994810000|2021-09-30 09:40:10|4318.49|4318.49|4318.19|4318.19|4318.49|4318.49|4318.19|4318.19|0
1632994820000|2021-09-30 09:40:20|4318.1|4318.1|4317.61|4317.61|4318.1|4318.1|4317.61|4317.61|0
1632994830000|2021-09-30 09:40:30|4317.63|4317.63|4318.08|4318.08|4318.38|4318.38|4317.63|4317.63|0
1632994860000|2021-09-30 09:41:00|4317.78|4317.78|4317.18|4317.18|4317.78|4317.78|4317.18|4317.18|0
1632994870000|2021-09-30 09:41:10|4317.24|4317.24|4317.64|4317.64|4317.88|4317.88|4317.24|4317.24|0
1632994880000|2021-09-30 09:41:20|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|0
1632994900000|2021-09-30 09:41:40|4317.81|4317.81|4317.66|4317.66|4317.84|4317.84|4317.66|4317.66|0
1632994910000|2021-09-30 09:41:50|4317.36|4317.36|4317.17|4317.17|4317.36|4317.36|4317.17|4317.17|0
1632994920000|2021-09-30 09:42:00|4316.54|4316.54|4315.85|4315.85|4316.8|4316.8|4315.85|4315.85|0
1632994930000|2021-09-30 09:42:10|4315.54|4315.54|4315.46|4315.46|4315.54|4315.54|4315.46|4315.46|0
1632994940000|2021-09-30 09:42:20|4315.6|4315.6|4315.94|4315.94|4316.3|4316.3|4315.6|4315.6|0
1632994950000|2021-09-30 09:42:30|4315.34|4315.34|4315.19|4315.19|4315.34|4315.34|4315.19|4315.19|0
1632994960000|2021-09-30 09:42:40|4315.1|4315.1|4315.31|4315.31|4315.31|4315.31|4315.01|4315.01|0
1632994970000|2021-09-30 09:42:50|4315.29|4315.29|4315.29|4315.29|4315.29|4315.29|4315.29|4315.29|0
1632994980000|2021-09-30 09:43:00|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|4314.9|4314.9|0
1632995000000|2021-09-30 09:43:20|4315.5|4315.5|4315.8|4315.8|4315.8|4315.8|4315.5|4315.5|0
1632995010000|2021-09-30 09:43:30|4315.72|4315.72|4315.74|4315.74|4315.74|4315.74|4315.72|4315.72|0
1632995020000|2021-09-30 09:43:40|4315.44|4315.44|4315.14|4315.14|4315.44|4315.44|4315.14|4315.14|0
1632995040000|2021-09-30 09:44:00|4315.23|4315.23|4315.53|4315.53|4315.53|4315.53|4315.23|4315.23|0
1632995050000|2021-09-30 09:44:10|4315.83|4315.83|4315.74|4315.74|4315.83|4315.83|4315.74|4315.74|0
1632995060000|2021-09-30 09:44:20|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|0
1632995070000|2021-09-30 09:44:30|4316.19|4316.19|4316.19|4316.19|4316.19|4316.19|4316.19|4316.19|0
1632995080000|2021-09-30 09:44:40|4316.49|4316.49|4316.19|4316.19|4316.49|4316.49|4316.19|4316.19|0
1632995090000|2021-09-30 09:44:50|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|0
1632995100000|2021-09-30 09:45:00|4316.19|4316.19|4315.4|4315.4|4316.19|4316.19|4315.4|4315.4|0
1632995110000|2021-09-30 09:45:10|4315.33|4315.33|4315.33|4315.33|4315.33|4315.33|4315.33|4315.33|0
1632995120000|2021-09-30 09:45:20|4315.42|4315.42|4314.52|4314.52|4315.42|4315.42|4314.52|4314.52|0
1632995140000|2021-09-30 09:45:40|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|0
1632995160000|2021-09-30 09:46:00|4314.22|4314.22|4313.62|4313.62|4314.22|4314.22|4313.62|4313.62|0
1632995170000|2021-09-30 09:46:10|4313.92|4313.92|4313.83|4313.83|4313.92|4313.92|4313.83|4313.83|0
1632995180000|2021-09-30 09:46:20|4313.54|4313.54|4313.24|4313.24|4313.54|4313.54|4313.24|4313.24|0
1632995200000|2021-09-30 09:46:40|4313.54|4313.54|4313.54|4313.54|4313.54|4313.54|4313.54|4313.54|0
1632995210000|2021-09-30 09:46:50|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|0
1632995220000|2021-09-30 09:47:00|4313.08|4313.08|4312.93|4312.93|4313.08|4313.08|4312.93|4312.93|0
1632995230000|2021-09-30 09:47:10|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|0
1632995240000|2021-09-30 09:47:20|4313.04|4313.04|4314.29|4314.29|4314.29|4314.29|4313.04|4313.04|0
1632995250000|2021-09-30 09:47:30|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|0
1632995260000|2021-09-30 09:47:40|4314.59|4314.59|4315.18|4315.18|4315.19|4315.19|4314.59|4314.59|0
1632995270000|2021-09-30 09:47:50|4315.48|4315.48|4315.16|4315.16|4315.61|4315.61|4315.16|4315.16|0
1632995280000|2021-09-30 09:48:00|4315.25|4315.25|4314.46|4314.46|4315.25|4315.25|4314.46|4314.46|0
1632995290000|2021-09-30 09:48:10|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|0
1632995300000|2021-09-30 09:48:20|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|0
1632995310000|2021-09-30 09:48:30|4314.5|4314.5|4314.18|4314.18|4314.5|4314.5|4314.18|4314.18|0
1632995320000|2021-09-30 09:48:40|4314.27|4314.27|4314.36|4314.36|4314.36|4314.36|4314.27|4314.27|0
1632995330000|2021-09-30 09:48:50|4314.27|4314.27|4314.12|4314.12|4314.27|4314.27|4313.97|4313.97|0
1632995340000|2021-09-30 09:49:00|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|0
1632995370000|2021-09-30 09:49:30|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|0
1632995380000|2021-09-30 09:49:40|4314.18|4314.18|4313.9|4313.9|4314.24|4314.24|4313.9|4313.9|0
1632995390000|2021-09-30 09:49:50|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|0
1632995400000|2021-09-30 09:50:00|4313.9|4313.9|4313.53|4313.53|4313.9|4313.9|4313.53|4313.53|0
1632995410000|2021-09-30 09:50:10|4313.36|4313.36|4313.05|4313.05|4313.36|4313.36|4313.05|4313.05|0
1632995440000|2021-09-30 09:50:40|4313.11|4313.11|4313.11|4313.11|4313.11|4313.11|4313.11|4313.11|0
1632995450000|2021-09-30 09:50:50|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|0
1632995460000|2021-09-30 09:51:00|4313.56|4313.56|4314.19|4314.19|4314.19|4314.19|4313.56|4313.56|0
1632995470000|2021-09-30 09:51:10|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|0
1632995480000|2021-09-30 09:51:20|4313.8|4313.8|4313.5|4313.5|4313.8|4313.8|4313.5|4313.5|0
1632995490000|2021-09-30 09:51:30|4313.2|4313.2|4313.2|4313.2|4313.2|4313.2|4313.2|4313.2|0
1632995500000|2021-09-30 09:51:40|4313.26|4313.26|4311.6|4311.6|4313.26|4313.26|4311.3|4311.3|0
1632995520000|2021-09-30 09:52:00|4311.9|4311.9|4312.21|4312.21|4312.51|4312.51|4311.9|4311.9|0
1632995550000|2021-09-30 09:52:30|4312.35|4312.35|4312.39|4312.39|4312.39|4312.39|4312.35|4312.35|0
1632995570000|2021-09-30 09:52:50|4313|4313|4312.99|4312.99|4313|4313|4312.7|4312.7|0
1632995580000|2021-09-30 09:53:00|4312.84|4312.84|4312.39|4312.39|4312.84|4312.84|4312.39|4312.39|0
1632995590000|2021-09-30 09:53:10|4312.09|4312.09|4312.09|4312.09|4312.09|4312.09|4311.79|4311.79|0
1632995600000|2021-09-30 09:53:20|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|0
1632995630000|2021-09-30 09:53:50|4312.7|4312.7|4313|4313|4313.05|4313.05|4312.7|4312.7|0
1632995640000|2021-09-30 09:54:00|4312.7|4312.7|4312.4|4312.4|4312.7|4312.7|4312.4|4312.4|0
1632995650000|2021-09-30 09:54:10|4312.1|4312.1|4311.35|4311.35|4312.1|4312.1|4311.35|4311.35|0
1632995660000|2021-09-30 09:54:20|4311.26|4311.26|4310.82|4310.82|4311.26|4311.26|4310.82|4310.82|0
1632995670000|2021-09-30 09:54:30|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|0
1632995680000|2021-09-30 09:54:40|4311.15|4311.15|4311.39|4311.39|4311.39|4311.39|4311.15|4311.15|0
1632995690000|2021-09-30 09:54:50|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|0
1632995710000|2021-09-30 09:55:10|4311.84|4311.84|4311.39|4311.39|4311.84|4311.84|4311.39|4311.39|0
1632995720000|2021-09-30 09:55:20|4311.44|4311.44|4311.59|4311.59|4311.59|4311.59|4311.44|4311.44|0
1632995730000|2021-09-30 09:55:30|4311.65|4311.65|4311.95|4311.95|4311.95|4311.95|4311.65|4311.65|0
1632995750000|2021-09-30 09:55:50|4312.01|4312.01|4312.31|4312.31|4312.31|4312.31|4312.01|4312.01|0
1632995770000|2021-09-30 09:56:10|4312.01|4312.01|4312.25|4312.25|4312.31|4312.31|4312.01|4312.01|0
1632995780000|2021-09-30 09:56:20|4312.34|4312.34|4311.86|4311.86|4312.34|4312.34|4311.86|4311.86|0
1632995800000|2021-09-30 09:56:40|4311.71|4311.71|4311.6|4311.6|4311.71|4311.71|4311.6|4311.6|0
1632995810000|2021-09-30 09:56:50|4311.75|4311.75|4311.79|4311.79|4311.79|4311.79|4311.75|4311.75|0
1632995820000|2021-09-30 09:57:00|4311.94|4311.94|4312.24|4312.24|4312.24|4312.24|4311.94|4311.94|0
1632995830000|2021-09-30 09:57:10|4311.94|4311.94|4312.09|4312.09|4312.09|4312.09|4311.94|4311.94|0
1632995840000|2021-09-30 09:57:20|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|0
1632995860000|2021-09-30 09:57:40|4312.71|4312.71|4312.69|4312.69|4312.71|4312.71|4312.69|4312.69|0
1632995870000|2021-09-30 09:57:50|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|0
1632995880000|2021-09-30 09:58:00|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|0
1632995890000|2021-09-30 09:58:10|4313.01|4313.01|4313.01|4313.01|4313.01|4313.01|4313.01|4313.01|0
1632995930000|2021-09-30 09:58:50|4313.05|4313.05|4313.09|4313.09|4313.09|4313.09|4313.05|4313.05|0
1632995940000|2021-09-30 09:59:00|4312.79|4312.79|4312.15|4312.15|4312.79|4312.79|4312.15|4312.15|0
1632995960000|2021-09-30 09:59:20|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|0
1632995980000|2021-09-30 09:59:40|4311.8|4311.8|4311.59|4311.59|4311.89|4311.89|4311.59|4311.59|0
1632996000000|2021-09-30 10:00:00|4312.04|4312.04|4312.34|4312.34|4312.34|4312.34|4312.04|4312.04|0
1632996020000|2021-09-30 10:00:20|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|0
1632996030000|2021-09-30 10:00:30|4312.67|4312.67|4312.71|4312.71|4312.71|4312.71|4312.67|4312.67|0
1632996040000|2021-09-30 10:00:40|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|0
1632996060000|2021-09-30 10:01:00|4312.66|4312.66|4313.52|4313.52|4313.56|4313.56|4312.66|4312.66|0
1632996070000|2021-09-30 10:01:10|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|0
1632996080000|2021-09-30 10:01:20|4313.82|4313.82|4313.93|4313.93|4313.97|4313.97|4313.82|4313.82|0
1632996090000|2021-09-30 10:01:30|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|0
1632996100000|2021-09-30 10:01:40|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|0
1632996110000|2021-09-30 10:01:50|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|0
1632996120000|2021-09-30 10:02:00|4315.81|4315.81|4315.45|4315.45|4315.81|4315.81|4314.91|4314.91|0
1632996140000|2021-09-30 10:02:20|4315.15|4315.15|4314.71|4314.71|4315.35|4315.35|4314.71|4314.71|0
1632996150000|2021-09-30 10:02:30|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|0
1632996160000|2021-09-30 10:02:40|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|0
1632996180000|2021-09-30 10:03:00|4314.86|4314.86|4315.46|4315.46|4315.46|4315.46|4314.86|4314.86|0
1632996200000|2021-09-30 10:03:20|4315.61|4315.61|4316.21|4316.21|4316.21|4316.21|4315.61|4315.61|0
1632996210000|2021-09-30 10:03:30|4316.19|4316.19|4316.19|4316.19|4316.19|4316.19|4316.19|4316.19|0
1632996230000|2021-09-30 10:03:50|4316.24|4316.24|4316.34|4316.34|4316.36|4316.36|4316.24|4316.24|0
1632996250000|2021-09-30 10:04:10|4316.94|4316.94|4316.6|4316.6|4316.94|4316.94|4316.6|4316.6|0
1632996260000|2021-09-30 10:04:20|4316.51|4316.51|4316.66|4316.66|4316.66|4316.66|4316.51|4316.51|0
1632996270000|2021-09-30 10:04:30|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|0
1632996280000|2021-09-30 10:04:40|4316.32|4316.32|4315.72|4315.72|4316.32|4316.32|4315.72|4315.72|0
1632996290000|2021-09-30 10:04:50|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|0
1632996300000|2021-09-30 10:05:00|4315.52|4315.52|4315.37|4315.37|4315.52|4315.52|4315.37|4315.37|0
1632996310000|2021-09-30 10:05:10|4315.28|4315.28|4315.24|4315.24|4315.28|4315.28|4315.24|4315.24|0
1632996330000|2021-09-30 10:05:30|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|0
1632996340000|2021-09-30 10:05:40|4315.04|4315.04|4313.69|4313.69|4315.04|4315.04|4313.69|4313.69|0
1632996350000|2021-09-30 10:05:50|4313.39|4313.39|4313.39|4313.39|4313.39|4313.39|4313.39|4313.39|0
1632996360000|2021-09-30 10:06:00|4313.35|4313.35|4314.34|4314.34|4314.34|4314.34|4313.35|4313.35|0
1632996370000|2021-09-30 10:06:10|4314.31|4314.31|4314.01|4314.01|4314.31|4314.31|4314.01|4314.01|0
1632996380000|2021-09-30 10:06:20|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|0
1632996390000|2021-09-30 10:06:30|4314.16|4314.16|4314.35|4314.35|4314.37|4314.37|4314.16|4314.16|0
1632996400000|2021-09-30 10:06:40|4314.29|4314.29|4314.2|4314.2|4314.29|4314.29|4314.2|4314.2|0
1632996410000|2021-09-30 10:06:50|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|0
1632996420000|2021-09-30 10:07:00|4314.5|4314.5|4314.29|4314.29|4314.5|4314.5|4314.29|4314.29|0
1632996430000|2021-09-30 10:07:10|4314.11|4314.11|4314.09|4314.09|4314.11|4314.11|4314|4314|0
1632996440000|2021-09-30 10:07:20|4313.79|4313.79|4313.49|4313.49|4313.79|4313.79|4313.49|4313.49|0
1632996450000|2021-09-30 10:07:30|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|0
1632996460000|2021-09-30 10:07:40|4313.34|4313.34|4313.03|4313.03|4313.34|4313.34|4313.03|4313.03|0
1632996480000|2021-09-30 10:08:00|4313.12|4313.12|4313.03|4313.03|4313.12|4313.12|4313.03|4313.03|0
1632996490000|2021-09-30 10:08:10|4312.99|4312.99|4312.69|4312.69|4312.99|4312.99|4312.69|4312.69|0
1632996500000|2021-09-30 10:08:20|4312.99|4312.99|4313.34|4313.34|4313.43|4313.43|4312.99|4312.99|0
1632996520000|2021-09-30 10:08:40|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|0
1632996530000|2021-09-30 10:08:50|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|0
1632996540000|2021-09-30 10:09:00|4313.74|4313.74|4313.79|4313.79|4313.79|4313.79|4313.74|4313.74|0
1632996560000|2021-09-30 10:09:20|4313.49|4313.49|4313.4|4313.4|4313.49|4313.49|4313.4|4313.4|0
1632996570000|2021-09-30 10:09:30|4313.26|4313.26|4312.66|4312.66|4313.26|4313.26|4312.66|4312.66|0
1632996580000|2021-09-30 10:09:40|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|0
1632996590000|2021-09-30 10:09:50|4312.66|4312.66|4312.57|4312.57|4312.66|4312.66|4312.57|4312.57|0
1632996600000|2021-09-30 10:10:00|4312.63|4312.63|4312.74|4312.74|4312.74|4312.74|4312.63|4312.63|0
1632996610000|2021-09-30 10:10:10|4312.62|4312.62|4312.47|4312.47|4312.62|4312.62|4312.47|4312.47|0
1632996630000|2021-09-30 10:10:30|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|0
1632996650000|2021-09-30 10:10:50|4312.35|4312.35|4312.23|4312.23|4312.35|4312.35|4312.23|4312.23|0
1632996660000|2021-09-30 10:11:00|4312.28|4312.28|4312.62|4312.62|4312.62|4312.62|4312.28|4312.28|0
1632996670000|2021-09-30 10:11:10|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|0
1632996680000|2021-09-30 10:11:20|4312.62|4312.62|4312.68|4312.68|4312.68|4312.68|4312.62|4312.62|0
1632996690000|2021-09-30 10:11:30|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|0
1632996720000|2021-09-30 10:12:00|4312.71|4312.71|4312.14|4312.14|4312.71|4312.71|4312.14|4312.14|0
1632996740000|2021-09-30 10:12:20|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|0
1632996750000|2021-09-30 10:12:30|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|0
1632996760000|2021-09-30 10:12:40|4312.05|4312.05|4312.05|4312.05|4312.05|4312.05|4311.75|4311.75|0
1632996770000|2021-09-30 10:12:50|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|0
1632996780000|2021-09-30 10:13:00|4312.05|4312.05|4312.5|4312.5|4312.59|4312.59|4312.05|4312.05|0
1632996790000|2021-09-30 10:13:10|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|0
1632996820000|2021-09-30 10:13:40|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|0
1632996830000|2021-09-30 10:13:50|4310.96|4310.96|4310|4310|4310.96|4310.96|4309.86|4309.86|0
1632996840000|2021-09-30 10:14:00|4310.15|4310.15|4310.09|4310.09|4310.15|4310.15|4309.97|4309.97|0
1632996850000|2021-09-30 10:14:10|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|0
1632996860000|2021-09-30 10:14:20|4309.74|4309.74|4308.07|4308.07|4309.74|4309.74|4308.07|4308.07|0
1632996870000|2021-09-30 10:14:30|4308.68|4308.68|4308.77|4308.77|4308.77|4308.77|4308.68|4308.68|0
1632996880000|2021-09-30 10:14:40|4308.68|4308.68|4308.79|4308.79|4308.79|4308.79|4308.68|4308.68|0
1632996890000|2021-09-30 10:14:50|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|0
1632996900000|2021-09-30 10:15:00|4308.82|4308.82|4308.67|4308.67|4308.82|4308.82|4308.67|4308.67|0
1632996910000|2021-09-30 10:15:10|4308.82|4308.82|4308.07|4308.07|4308.82|4308.82|4308.07|4308.07|0
1632996920000|2021-09-30 10:15:20|4308.37|4308.37|4308.67|4308.67|4308.67|4308.67|4308.37|4308.37|0
1632996930000|2021-09-30 10:15:30|4308.73|4308.73|4308.39|4308.39|4308.99|4308.99|4308.39|4308.39|0
1632996970000|2021-09-30 10:16:10|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|0
1632996980000|2021-09-30 10:16:20|4307.94|4307.94|4307.82|4307.82|4307.94|4307.94|4307.82|4307.82|0
1632996990000|2021-09-30 10:16:30|4307.78|4307.78|4307.19|4307.19|4307.78|4307.78|4307.19|4307.19|0
1632997010000|2021-09-30 10:16:50|4307.49|4307.49|4307.79|4307.79|4307.79|4307.79|4307.49|4307.49|0
1632997020000|2021-09-30 10:17:00|4307.88|4307.88|4307.55|4307.55|4307.88|4307.88|4307.55|4307.55|0
1632997060000|2021-09-30 10:17:40|4307.46|4307.46|4306.83|4306.83|4307.46|4307.46|4306.83|4306.83|0
1632997070000|2021-09-30 10:17:50|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|0
1632997080000|2021-09-30 10:18:00|4306.51|4306.51|4306.6|4306.6|4306.6|4306.6|4306.51|4306.51|0
1632997090000|2021-09-30 10:18:10|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|0
1632997100000|2021-09-30 10:18:20|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|0
1632997110000|2021-09-30 10:18:30|4307.18|4307.18|4307.59|4307.59|4307.59|4307.59|4307.18|4307.18|0
1632997130000|2021-09-30 10:18:50|4307.77|4307.77|4307.92|4307.92|4307.92|4307.92|4307.77|4307.77|0
1632997160000|2021-09-30 10:19:20|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|0
1632997170000|2021-09-30 10:19:30|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1632997190000|2021-09-30 10:19:50|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|0
1632997200000|2021-09-30 10:20:00|4309.05|4309.05|4307.33|4307.33|4309.05|4309.05|4307.33|4307.33|0
1632997210000|2021-09-30 10:20:10|4307.42|4307.42|4308.17|4308.17|4308.17|4308.17|4307.42|4307.42|0
1632997220000|2021-09-30 10:20:20|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|0
1632997240000|2021-09-30 10:20:40|4308.48|4308.48|4309.68|4309.68|4309.68|4309.68|4308.48|4308.48|0
1632997260000|2021-09-30 10:21:00|4309.53|4309.53|4309.6|4309.6|4309.63|4309.63|4309.53|4309.53|0
1632997280000|2021-09-30 10:21:20|4309.78|4309.78|4310.08|4310.08|4310.08|4310.08|4309.78|4309.78|0
1632997300000|2021-09-30 10:21:40|4310.12|4310.12|4310.57|4310.57|4310.57|4310.57|4310.12|4310.12|0
1632997320000|2021-09-30 10:22:00|4310.42|4310.42|4309.53|4309.53|4310.42|4310.42|4309.53|4309.53|0
1632997330000|2021-09-30 10:22:10|4309.38|4309.38|4309.15|4309.15|4309.38|4309.38|4309.15|4309.15|0
1632997340000|2021-09-30 10:22:20|4309.01|4309.01|4308.86|4308.86|4309.01|4309.01|4308.86|4308.86|0
1632997360000|2021-09-30 10:22:40|4308.56|4308.56|4308.44|4308.44|4308.56|4308.56|4308.44|4308.44|0
1632997380000|2021-09-30 10:23:00|4308.37|4308.37|4308.44|4308.44|4308.46|4308.46|4308.37|4308.37|0
1632997400000|2021-09-30 10:23:20|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|0
1632997420000|2021-09-30 10:23:40|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|0
1632997430000|2021-09-30 10:23:50|4308.08|4308.08|4307.93|4307.93|4308.08|4308.08|4307.93|4307.93|0
1632997450000|2021-09-30 10:24:10|4307.85|4307.85|4306.79|4306.79|4307.85|4307.85|4306.79|4306.79|0
1632997470000|2021-09-30 10:24:30|4306.85|4306.85|4306.46|4306.46|4306.91|4306.91|4306.46|4306.46|0
1632997480000|2021-09-30 10:24:40|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|0
1632997490000|2021-09-30 10:24:50|4306.46|4306.46|4306.67|4306.67|4306.67|4306.67|4306.46|4306.46|0
1632997500000|2021-09-30 10:25:00|4306.55|4306.55|4306.41|4306.41|4306.55|4306.55|4306.41|4306.41|0
1632997510000|2021-09-30 10:25:10|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|0
1632997520000|2021-09-30 10:25:20|4306.51|4306.51|4307|4307|4307.12|4307.12|4306.51|4306.51|0
1632997530000|2021-09-30 10:25:30|4306.7|4306.7|4306.38|4306.38|4306.7|4306.7|4306.31|4306.31|0
1632997540000|2021-09-30 10:25:40|4306.43|4306.43|4306.45|4306.45|4306.45|4306.45|4306.43|4306.43|0
1632997550000|2021-09-30 10:25:50|4306.3|4306.3|4306.16|4306.16|4306.3|4306.3|4306.16|4306.16|0
1632997560000|2021-09-30 10:26:00|4306.2|4306.2|4306.16|4306.16|4306.2|4306.2|4306.16|4306.16|0
1632997570000|2021-09-30 10:26:10|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|0
1632997590000|2021-09-30 10:26:30|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|0
1632997600000|2021-09-30 10:26:40|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|0
1632997610000|2021-09-30 10:26:50|4305.74|4305.74|4306.35|4306.35|4306.35|4306.35|4305.74|4305.74|0
1632997620000|2021-09-30 10:27:00|4306.64|4306.64|4306.53|4306.53|4306.83|4306.83|4306.53|4306.53|0
1632997630000|2021-09-30 10:27:10|4306.83|4306.83|4306.37|4306.37|4306.91|4306.91|4306.37|4306.37|0
1632997640000|2021-09-30 10:27:20|4306.55|4306.55|4306.28|4306.28|4306.55|4306.55|4306.23|4306.23|0
1632997650000|2021-09-30 10:27:30|4306.21|4306.21|4305.95|4305.95|4306.25|4306.25|4305.95|4305.95|0
1632997660000|2021-09-30 10:27:40|4306.25|4306.25|4306.7|4306.7|4306.7|4306.7|4306.25|4306.25|0
1632997670000|2021-09-30 10:27:50|4306.81|4306.81|4307.11|4307.11|4307.11|4307.11|4306.81|4306.81|0
1632997690000|2021-09-30 10:28:10|4306.66|4306.66|4306.36|4306.36|4306.66|4306.66|4306.36|4306.36|0
1632997700000|2021-09-30 10:28:20|4306.21|4306.21|4306.37|4306.37|4306.37|4306.37|4306.07|4306.07|0
1632997710000|2021-09-30 10:28:30|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|0
1632997720000|2021-09-30 10:28:40|4306.73|4306.73|4306.73|4306.73|4307.03|4307.03|4306.73|4306.73|0
1632997730000|2021-09-30 10:28:50|4306.42|4306.42|4306.45|4306.45|4306.45|4306.45|4306.42|4306.42|0
1632997740000|2021-09-30 10:29:00|4306.54|4306.54|4306.56|4306.56|4306.56|4306.56|4306.54|4306.54|0
1632997750000|2021-09-30 10:29:10|4306.41|4306.41|4306.56|4306.56|4306.56|4306.56|4306.41|4306.41|0
1632997780000|2021-09-30 10:29:40|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|0
1632997800000|2021-09-30 10:30:00|4306.5|4306.5|4306.19|4306.19|4306.5|4306.5|4306.19|4306.19|0
1632997830000|2021-09-30 10:30:30|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|0
1632997840000|2021-09-30 10:30:40|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|0
1632997860000|2021-09-30 10:31:00|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|0
1632997880000|2021-09-30 10:31:20|4306.93|4306.93|4307.61|4307.61|4307.65|4307.65|4306.93|4306.93|0
1632997890000|2021-09-30 10:31:30|4307.66|4307.66|4307.61|4307.61|4307.66|4307.66|4307.61|4307.61|0
1632997900000|2021-09-30 10:31:40|4307.31|4307.31|4307.36|4307.36|4307.36|4307.36|4307.25|4307.25|0
1632997910000|2021-09-30 10:31:50|4307.8|4307.8|4308.4|4308.4|4308.4|4308.4|4307.8|4307.8|0
1632997920000|2021-09-30 10:32:00|4308.1|4308.1|4308.26|4308.26|4308.26|4308.26|4308.1|4308.1|0
1632997930000|2021-09-30 10:32:10|4308.35|4308.35|4308.2|4308.2|4308.35|4308.35|4308.05|4308.05|0
1632997940000|2021-09-30 10:32:20|4308.35|4308.35|4308.4|4308.4|4308.4|4308.4|4308.35|4308.35|0
1632997960000|2021-09-30 10:32:40|4308.45|4308.45|4308.5|4308.5|4308.5|4308.5|4308.45|4308.45|0
1632997980000|2021-09-30 10:33:00|4308.8|4308.8|4309.73|4309.73|4309.73|4309.73|4308.8|4308.8|0
1632997990000|2021-09-30 10:33:10|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|0
1632998010000|2021-09-30 10:33:30|4309.59|4309.59|4308.68|4308.68|4309.59|4309.59|4308.68|4308.68|0
1632998030000|2021-09-30 10:33:50|4308.74|4308.74|4309.16|4309.16|4309.16|4309.16|4308.44|4308.44|0
1632998040000|2021-09-30 10:34:00|4309.24|4309.24|4309.28|4309.28|4309.28|4309.28|4309.24|4309.24|0
1632998050000|2021-09-30 10:34:10|4309.15|4309.15|4309.58|4309.58|4309.58|4309.58|4309.15|4309.15|0
1632998060000|2021-09-30 10:34:20|4309.64|4309.64|4309.84|4309.84|4309.84|4309.84|4309.64|4309.64|0
1632998070000|2021-09-30 10:34:30|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|0
1632998080000|2021-09-30 10:34:40|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|0
1632998090000|2021-09-30 10:34:50|4310.62|4310.62|4311.06|4311.06|4311.27|4311.27|4310.62|4310.62|0
1632998100000|2021-09-30 10:35:00|4311.01|4311.01|4311.06|4311.06|4311.06|4311.06|4311.01|4311.01|0
1632998110000|2021-09-30 10:35:10|4310.46|4310.46|4311|4311|4311|4311|4310.46|4310.46|0
1632998120000|2021-09-30 10:35:20|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|0
1632998130000|2021-09-30 10:35:30|4311.19|4311.19|4311.19|4311.19|4311.24|4311.24|4311.19|4311.19|0
1632998160000|2021-09-30 10:36:00|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|0
1632998170000|2021-09-30 10:36:10|4311.51|4311.51|4311.21|4311.21|4311.51|4311.51|4311.21|4311.21|0
1632998180000|2021-09-30 10:36:20|4311.36|4311.36|4311.27|4311.27|4311.36|4311.36|4311.27|4311.27|0
1632998220000|2021-09-30 10:37:00|4311.12|4311.12|4311.2|4311.2|4311.2|4311.2|4311.12|4311.12|0
1632998230000|2021-09-30 10:37:10|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|0
1632998240000|2021-09-30 10:37:20|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|0
1632998250000|2021-09-30 10:37:30|4311.4|4311.4|4311.07|4311.07|4311.53|4311.53|4310.93|4310.93|0
1632998280000|2021-09-30 10:38:00|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|0
1632998290000|2021-09-30 10:38:10|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|0
1632998300000|2021-09-30 10:38:20|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|0
1632998330000|2021-09-30 10:38:50|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|0
1632998340000|2021-09-30 10:39:00|4310.07|4310.07|4310.67|4310.67|4310.67|4310.67|4310.07|4310.07|0
1632998390000|2021-09-30 10:39:50|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|0
1632998420000|2021-09-30 10:40:20|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|0
1632998440000|2021-09-30 10:40:40|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|0
1632998450000|2021-09-30 10:40:50|4310.64|4310.64|4310.68|4310.68|4310.68|4310.68|4310.64|4310.64|0
1632998460000|2021-09-30 10:41:00|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1632998500000|2021-09-30 10:41:40|4311.16|4311.16|4311.07|4311.07|4311.16|4311.16|4311.07|4311.07|0
1632998520000|2021-09-30 10:42:00|4311.05|4311.05|4311.05|4311.05|4311.05|4311.05|4311.05|4311.05|0
1632998530000|2021-09-30 10:42:10|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|0
1632998540000|2021-09-30 10:42:20|4311.31|4311.31|4311.54|4311.54|4311.54|4311.54|4311.31|4311.31|0
1632998560000|2021-09-30 10:42:40|4311.84|4311.84|4312.13|4312.13|4312.22|4312.22|4311.84|4311.84|0
1632998580000|2021-09-30 10:43:00|4312.74|4312.74|4312.73|4312.73|4312.74|4312.74|4312.44|4312.44|0
1632998590000|2021-09-30 10:43:10|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|0
1632998600000|2021-09-30 10:43:20|4312.95|4312.95|4312.2|4312.2|4312.95|4312.95|4312.2|4312.2|0
1632998610000|2021-09-30 10:43:30|4312.06|4312.06|4311.48|4311.48|4312.06|4312.06|4311.48|4311.48|0
1632998620000|2021-09-30 10:43:40|4311.44|4311.44|4310.96|4310.96|4311.44|4311.44|4310.96|4310.96|0
1632998640000|2021-09-30 10:44:00|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|0
1632998650000|2021-09-30 10:44:10|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|0
1632998680000|2021-09-30 10:44:40|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1632998690000|2021-09-30 10:44:50|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|0
1632998700000|2021-09-30 10:45:00|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|0
1632998710000|2021-09-30 10:45:10|4311.26|4311.26|4311.19|4311.19|4311.26|4311.26|4311.19|4311.19|0
1632998720000|2021-09-30 10:45:20|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|0
1632998730000|2021-09-30 10:45:30|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|0
1632998740000|2021-09-30 10:45:40|4312.33|4312.33|4312.37|4312.37|4312.37|4312.37|4312.33|4312.33|0
1632998750000|2021-09-30 10:45:50|4312.39|4312.39|4312.42|4312.42|4312.42|4312.42|4312.39|4312.39|0
1632998760000|2021-09-30 10:46:00|4312.33|4312.33|4312.33|4312.33|4312.33|4312.33|4312.33|4312.33|0
1632998790000|2021-09-30 10:46:30|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|0
1632998850000|2021-09-30 10:47:30|4312.32|4312.32|4312.52|4312.52|4312.52|4312.52|4312.32|4312.32|0
1632998870000|2021-09-30 10:47:50|4312.81|4312.81|4312.52|4312.52|4312.81|4312.81|4312.52|4312.52|0
1632998880000|2021-09-30 10:48:00|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|0
1632998890000|2021-09-30 10:48:10|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|0
1632998910000|2021-09-30 10:48:30|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|0
1632998920000|2021-09-30 10:48:40|4313.22|4313.22|4313.82|4313.82|4313.82|4313.82|4313.22|4313.22|0
1632998930000|2021-09-30 10:48:50|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|0
1632998940000|2021-09-30 10:49:00|4314.17|4314.17|4314.32|4314.32|4314.32|4314.32|4314.17|4314.17|0
1632998950000|2021-09-30 10:49:10|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|0
1632998960000|2021-09-30 10:49:20|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|0
1632998970000|2021-09-30 10:49:30|4314.39|4314.39|4314.87|4314.87|4314.87|4314.87|4314.39|4314.39|0
1632998990000|2021-09-30 10:49:50|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|0
1632999010000|2021-09-30 10:50:10|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|0
1632999020000|2021-09-30 10:50:20|4314.83|4314.83|4314.97|4314.97|4314.97|4314.97|4314.83|4314.83|0
1632999050000|2021-09-30 10:50:50|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|0
1632999060000|2021-09-30 10:51:00|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|0
1632999070000|2021-09-30 10:51:10|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|0
1632999080000|2021-09-30 10:51:20|4314.79|4314.79|4314.79|4314.79|4314.81|4314.81|4314.79|4314.79|0
1632999090000|2021-09-30 10:51:30|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|0
1632999100000|2021-09-30 10:51:40|4314.62|4314.62|4314.62|4314.62|4314.92|4314.92|4314.62|4314.62|0
1632999110000|2021-09-30 10:51:50|4314.57|4314.57|4314.67|4314.67|4314.67|4314.67|4314.57|4314.57|0
1632999120000|2021-09-30 10:52:00|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|0
1632999130000|2021-09-30 10:52:10|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|0
1632999140000|2021-09-30 10:52:20|4314.52|4314.52|4314.81|4314.81|4314.81|4314.81|4314.52|4314.52|0
1632999200000|2021-09-30 10:53:20|4314.84|4314.84|4314.86|4314.86|4314.86|4314.86|4314.84|4314.84|0
1632999210000|2021-09-30 10:53:30|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|0
1632999230000|2021-09-30 10:53:50|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|0
1632999240000|2021-09-30 10:54:00|4314.61|4314.61|4314.76|4314.76|4314.76|4314.76|4314.61|4314.61|0
1632999250000|2021-09-30 10:54:10|4314.73|4314.73|4314.71|4314.71|4314.73|4314.73|4314.71|4314.71|0
1632999260000|2021-09-30 10:54:20|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|0
1632999270000|2021-09-30 10:54:30|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|0
1632999280000|2021-09-30 10:54:40|4314.48|4314.48|4313.87|4313.87|4314.48|4314.48|4313.87|4313.87|0
1632999290000|2021-09-30 10:54:50|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|0
1632999300000|2021-09-30 10:55:00|4313.42|4313.42|4313.72|4313.72|4313.72|4313.72|4313.42|4313.42|0
1632999310000|2021-09-30 10:55:10|4313.64|4313.64|4313.92|4313.92|4313.92|4313.92|4313.64|4313.64|0
1632999320000|2021-09-30 10:55:20|4313.98|4313.98|4314.03|4314.03|4314.03|4314.03|4313.98|4313.98|0
1632999330000|2021-09-30 10:55:30|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|0
1632999340000|2021-09-30 10:55:40|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|0
1632999350000|2021-09-30 10:55:50|4314.25|4314.25|4314.39|4314.39|4314.39|4314.39|4314.14|4314.14|0
1632999360000|2021-09-30 10:56:00|4314.48|4314.48|4314.13|4314.13|4314.48|4314.48|4314.09|4314.09|0
1632999370000|2021-09-30 10:56:10|4314.73|4314.73|4315.34|4315.34|4315.34|4315.34|4314.73|4314.73|0
1632999380000|2021-09-30 10:56:20|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|0
1632999390000|2021-09-30 10:56:30|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|0
1632999400000|2021-09-30 10:56:40|4315.49|4315.49|4315.43|4315.43|4315.49|4315.49|4315.41|4315.41|0
1632999420000|2021-09-30 10:57:00|4315.39|4315.39|4315.44|4315.44|4315.44|4315.44|4315.39|4315.39|0
1632999450000|2021-09-30 10:57:30|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|0
1632999460000|2021-09-30 10:57:40|4315.51|4315.51|4315.2|4315.2|4315.51|4315.51|4315.2|4315.2|0
1632999470000|2021-09-30 10:57:50|4315.16|4315.16|4315.47|4315.47|4315.47|4315.47|4315.16|4315.16|0
1632999480000|2021-09-30 10:58:00|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|0
1632999500000|2021-09-30 10:58:20|4314.21|4314.21|4313.88|4313.88|4314.21|4314.21|4313.88|4313.88|0
1632999510000|2021-09-30 10:58:30|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|0
1632999530000|2021-09-30 10:58:50|4313.54|4313.54|4313.49|4313.49|4313.54|4313.54|4313.49|4313.49|0
1632999540000|2021-09-30 10:59:00|4313.45|4313.45|4313.2|4313.2|4313.5|4313.5|4313.2|4313.2|0
1632999550000|2021-09-30 10:59:10|4313.09|4313.09|4313.09|4313.09|4313.09|4313.09|4313.09|4313.09|0
1632999560000|2021-09-30 10:59:20|4313.04|4313.04|4313.04|4313.04|4313.04|4313.04|4313.04|4313.04|0
1632999580000|2021-09-30 10:59:40|4313.03|4313.03|4312.36|4312.36|4313.03|4313.03|4312.36|4312.36|0
1632999590000|2021-09-30 10:59:50|4312.21|4312.21|4311.67|4311.67|4312.21|4312.21|4311.67|4311.67|0
1632999600000|2021-09-30 11:00:00|4311.37|4311.37|4312.38|4312.38|4312.38|4312.38|4311.37|4311.37|0
1632999610000|2021-09-30 11:00:10|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|0
1632999650000|2021-09-30 11:00:50|4312.58|4312.58|4312.63|4312.63|4312.63|4312.63|4312.58|4312.58|0
1632999660000|2021-09-30 11:01:00|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|0
1632999680000|2021-09-30 11:01:20|4312.52|4312.52|4312.38|4312.38|4312.52|4312.52|4312.38|4312.38|0
1632999690000|2021-09-30 11:01:30|4312.23|4312.23|4311.87|4311.87|4312.23|4312.23|4311.87|4311.87|0
1632999700000|2021-09-30 11:01:40|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|0
1632999710000|2021-09-30 11:01:50|4311.69|4311.69|4311.89|4311.89|4312.14|4312.14|4311.69|4311.69|0
1632999720000|2021-09-30 11:02:00|4312.04|4312.04|4311.64|4311.64|4312.04|4312.04|4311.64|4311.64|0
1632999730000|2021-09-30 11:02:10|4311.49|4311.49|4310.88|4310.88|4311.49|4311.49|4310.88|4310.88|0
1632999740000|2021-09-30 11:02:20|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|0
1632999750000|2021-09-30 11:02:30|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|0
1632999780000|2021-09-30 11:03:00|4311.49|4311.49|4311.51|4311.51|4311.51|4311.51|4311.49|4311.49|0
1632999790000|2021-09-30 11:03:10|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|0
1632999800000|2021-09-30 11:03:20|4311.64|4311.64|4311.45|4311.45|4311.65|4311.65|4311.45|4311.45|0
1632999810000|2021-09-30 11:03:30|4311.5|4311.5|4311.5|4311.5|4311.54|4311.54|4311.42|4311.42|0
1632999820000|2021-09-30 11:03:40|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|0
1632999830000|2021-09-30 11:03:50|4311.19|4311.19|4310.14|4310.14|4311.19|4311.19|4310.14|4310.14|0
1632999840000|2021-09-30 11:04:00|4310.05|4310.05|4310.18|4310.18|4310.2|4310.2|4310.05|4310.05|0
1632999850000|2021-09-30 11:04:10|4309.88|4309.88|4309.31|4309.31|4309.88|4309.88|4309.31|4309.31|0
1632999860000|2021-09-30 11:04:20|4309.28|4309.28|4309.31|4309.31|4309.31|4309.31|4309.28|4309.28|0
1632999870000|2021-09-30 11:04:30|4309.36|4309.36|4309.36|4309.36|4309.36|4309.36|4309.36|4309.36|0
1632999880000|2021-09-30 11:04:40|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|4309.14|4309.14|0
1632999900000|2021-09-30 11:05:00|4309.35|4309.35|4309.2|4309.2|4309.35|4309.35|4309.2|4309.2|0
1632999910000|2021-09-30 11:05:10|4309.18|4309.18|4309.18|4309.18|4309.2|4309.2|4309.18|4309.18|0
1632999920000|2021-09-30 11:05:20|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|0
1632999930000|2021-09-30 11:05:30|4308.86|4308.86|4308.86|4308.86|4308.86|4308.86|4308.86|4308.86|0
1632999950000|2021-09-30 11:05:50|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|0
1632999960000|2021-09-30 11:06:00|4309.13|4309.13|4309.84|4309.84|4309.84|4309.84|4309.07|4309.07|0
1632999970000|2021-09-30 11:06:10|4309.86|4309.86|4309.75|4309.75|4310.11|4310.11|4309.75|4309.75|0
1632999980000|2021-09-30 11:06:20|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|0
1633000000000|2021-09-30 11:06:40|4309.67|4309.67|4309.47|4309.47|4309.77|4309.77|4309.47|4309.47|0
1633000020000|2021-09-30 11:07:00|4309.59|4309.59|4309.18|4309.18|4309.59|4309.59|4309.18|4309.18|0
1633000040000|2021-09-30 11:07:20|4309.2|4309.2|4308.9|4308.9|4309.2|4309.2|4308.9|4308.9|0
1633000050000|2021-09-30 11:07:30|4308.93|4308.93|4309.1|4309.1|4309.1|4309.1|4308.93|4308.93|0
1633000060000|2021-09-30 11:07:40|4309.12|4309.12|4309.08|4309.08|4309.12|4309.12|4309.08|4309.08|0
1633000100000|2021-09-30 11:08:20|4309.12|4309.12|4309.72|4309.72|4309.72|4309.72|4309.12|4309.12|0
1633000110000|2021-09-30 11:08:30|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|0
1633000120000|2021-09-30 11:08:40|4309.21|4309.21|4309.43|4309.43|4309.45|4309.45|4309.01|4309.01|0
1633000140000|2021-09-30 11:09:00|4309.73|4309.73|4310.13|4310.13|4310.13|4310.13|4309.73|4309.73|0
1633000150000|2021-09-30 11:09:10|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|0
1633000160000|2021-09-30 11:09:20|4310.33|4310.33|4310.03|4310.03|4310.33|4310.33|4310.03|4310.03|0
1633000190000|2021-09-30 11:09:50|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|0
1633000200000|2021-09-30 11:10:00|4310.51|4310.51|4310.57|4310.57|4310.57|4310.57|4310.51|4310.51|0
1633000210000|2021-09-30 11:10:10|4310.64|4310.64|4310.99|4310.99|4311.01|4311.01|4310.57|4310.57|0
1633000220000|2021-09-30 11:10:20|4311.05|4311.05|4310.9|4310.9|4311.05|4311.05|4310.9|4310.9|0
1633000240000|2021-09-30 11:10:40|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|0
1633000250000|2021-09-30 11:10:50|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|0
1633000260000|2021-09-30 11:11:00|4310.32|4310.32|4310.41|4310.41|4310.41|4310.41|4310.32|4310.32|0
1633000270000|2021-09-30 11:11:10|4310.46|4310.46|4310.99|4310.99|4311.06|4311.06|4310.46|4310.46|0
1633000280000|2021-09-30 11:11:20|4311.05|4311.05|4311.07|4311.07|4311.07|4311.07|4311.05|4311.05|0
1633000290000|2021-09-30 11:11:30|4311.13|4311.13|4311.31|4311.31|4311.31|4311.31|4311.13|4311.13|0
1633000300000|2021-09-30 11:11:40|4311.45|4311.45|4311.63|4311.63|4311.65|4311.65|4311.45|4311.45|0
1633000310000|2021-09-30 11:11:50|4311.6|4311.6|4311.58|4311.58|4311.6|4311.6|4311.58|4311.58|0
1633000320000|2021-09-30 11:12:00|4311.43|4311.43|4311.43|4311.43|4311.43|4311.43|4311.43|4311.43|0
1633000330000|2021-09-30 11:12:10|4311.54|4311.54|4311.24|4311.24|4311.54|4311.54|4311.24|4311.24|0
1633000340000|2021-09-30 11:12:20|4311.36|4311.36|4311.66|4311.66|4311.66|4311.66|4311.36|4311.36|0
1633000350000|2021-09-30 11:12:30|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|0
1633000360000|2021-09-30 11:12:40|4312.07|4312.07|4311.98|4311.98|4312.07|4312.07|4311.98|4311.98|0
1633000380000|2021-09-30 11:13:00|4311.89|4311.89|4311.8|4311.8|4311.89|4311.89|4311.8|4311.8|0
1633000390000|2021-09-30 11:13:10|4312.1|4312.1|4312.1|4312.1|4312.1|4312.1|4312.1|4312.1|0
1633000400000|2021-09-30 11:13:20|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|0
1633000410000|2021-09-30 11:13:30|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|0
1633000430000|2021-09-30 11:13:50|4312.36|4312.36|4312.46|4312.46|4312.46|4312.46|4312.36|4312.36|0
1633000440000|2021-09-30 11:14:00|4312.4|4312.4|4312.69|4312.69|4312.69|4312.69|4312.4|4312.4|0
1633000450000|2021-09-30 11:14:10|4312.71|4312.71|4312.82|4312.82|4312.82|4312.82|4312.71|4312.71|0
1633000480000|2021-09-30 11:14:40|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|0
1633000490000|2021-09-30 11:14:50|4312.31|4312.31|4312.4|4312.4|4312.4|4312.4|4312.31|4312.31|0
1633000500000|2021-09-30 11:15:00|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|0
1633000510000|2021-09-30 11:15:10|4312.08|4312.08|4311.63|4311.63|4312.38|4312.38|4311.63|4311.63|0
1633000540000|2021-09-30 11:15:40|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|0
1633000550000|2021-09-30 11:15:50|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|0
1633000560000|2021-09-30 11:16:00|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|0
1633000580000|2021-09-30 11:16:20|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|0
1633000590000|2021-09-30 11:16:30|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|0
1633000610000|2021-09-30 11:16:50|4310.81|4310.81|4310.79|4310.79|4310.81|4310.81|4310.79|4310.79|0
1633000620000|2021-09-30 11:17:00|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|0
1633000630000|2021-09-30 11:17:10|4310.67|4310.67|4310.44|4310.44|4310.67|4310.67|4310.44|4310.44|0
1633000640000|2021-09-30 11:17:20|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|0
1633000650000|2021-09-30 11:17:30|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|0
1633000670000|2021-09-30 11:17:50|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|0
1633000680000|2021-09-30 11:18:00|4311.1|4311.1|4311.25|4311.25|4311.25|4311.25|4311.1|4311.1|0
1633000710000|2021-09-30 11:18:30|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|0
1633000720000|2021-09-30 11:18:40|4311.89|4311.89|4311.89|4311.89|4311.89|4311.89|4311.89|4311.89|0
1633000740000|2021-09-30 11:19:00|4312.19|4312.19|4312.63|4312.63|4312.63|4312.63|4312.19|4312.19|0
1633000750000|2021-09-30 11:19:10|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|0
1633000760000|2021-09-30 11:19:20|4312.52|4312.52|4313.12|4313.12|4313.12|4313.12|4312.52|4312.52|0
1633000770000|2021-09-30 11:19:30|4313.27|4313.27|4313.12|4313.12|4313.27|4313.27|4313.12|4313.12|0
1633000800000|2021-09-30 11:20:00|4313.07|4313.07|4312.99|4312.99|4313.13|4313.13|4312.99|4312.99|0
1633000810000|2021-09-30 11:20:10|4313.02|4313.02|4313.16|4313.16|4313.16|4313.16|4313.02|4313.02|0
1633000840000|2021-09-30 11:20:40|4313.14|4313.14|4314.09|4314.09|4314.09|4314.09|4313.14|4313.14|0
1633000850000|2021-09-30 11:20:50|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|0
1633000860000|2021-09-30 11:21:00|4314.15|4314.15|4313.97|4313.97|4314.15|4314.15|4313.97|4313.97|0
1633000870000|2021-09-30 11:21:10|4314.28|4314.28|4314.28|4314.28|4314.28|4314.28|4314.28|4314.28|0
1633000890000|2021-09-30 11:21:30|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|0
1633000900000|2021-09-30 11:21:40|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|0
1633000910000|2021-09-30 11:21:50|4312.42|4312.42|4312.11|4312.11|4312.42|4312.42|4312.11|4312.11|0
1633000920000|2021-09-30 11:22:00|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|0
1633000930000|2021-09-30 11:22:10|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|0
1633000970000|2021-09-30 11:22:50|4312.07|4312.07|4311.77|4311.77|4312.07|4312.07|4311.77|4311.77|0
1633000980000|2021-09-30 11:23:00|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|0
1633000990000|2021-09-30 11:23:10|4311.64|4311.64|4311.96|4311.96|4311.96|4311.96|4311.64|4311.64|0
1633001000000|2021-09-30 11:23:20|4311.99|4311.99|4312.59|4312.59|4312.59|4312.59|4311.96|4311.96|0
1633001010000|2021-09-30 11:23:30|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|0
1633001020000|2021-09-30 11:23:40|4311.99|4311.99|4311.68|4311.68|4311.99|4311.99|4311.38|4311.38|0
1633001030000|2021-09-30 11:23:50|4311.08|4311.08|4311.99|4311.99|4311.99|4311.99|4311.08|4311.08|0
1633001040000|2021-09-30 11:24:00|4311.96|4311.96|4311.68|4311.68|4311.98|4311.98|4311.68|4311.68|0
1633001050000|2021-09-30 11:24:10|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|0
1633001070000|2021-09-30 11:24:30|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|4311.19|4311.19|0
1633001080000|2021-09-30 11:24:40|4311.19|4311.19|4311.19|4311.19|4311.19|4311.19|4311.19|4311.19|0
1633001100000|2021-09-30 11:25:00|4311.27|4311.27|4311.72|4311.72|4311.72|4311.72|4311.27|4311.27|0
1633001110000|2021-09-30 11:25:10|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|0
1633001130000|2021-09-30 11:25:30|4311.58|4311.58|4311.47|4311.47|4311.58|4311.58|4311.47|4311.47|0
1633001140000|2021-09-30 11:25:40|4311.49|4311.49|4311.84|4311.84|4311.84|4311.84|4311.49|4311.49|0
1633001150000|2021-09-30 11:25:50|4311.54|4311.54|4311.48|4311.48|4311.54|4311.54|4311.48|4311.48|0
1633001160000|2021-09-30 11:26:00|4311.44|4311.44|4311.86|4311.86|4311.86|4311.86|4311.44|4311.44|0
1633001170000|2021-09-30 11:26:10|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|0
1633001180000|2021-09-30 11:26:20|4312.04|4312.04|4312.07|4312.07|4312.07|4312.07|4312.01|4312.01|0
1633001190000|2021-09-30 11:26:30|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|0
1633001210000|2021-09-30 11:26:50|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|0
1633001220000|2021-09-30 11:27:00|4312.72|4312.72|4312.81|4312.81|4312.81|4312.81|4312.72|4312.72|0
1633001230000|2021-09-30 11:27:10|4313.41|4313.41|4313.11|4313.11|4313.41|4313.41|4313.11|4313.11|0
1633001240000|2021-09-30 11:27:20|4313.28|4313.28|4313.11|4313.11|4313.28|4313.28|4313.11|4313.11|0
1633001270000|2021-09-30 11:27:50|4313.41|4313.41|4312.81|4312.81|4313.41|4313.41|4312.81|4312.81|0
1633001280000|2021-09-30 11:28:00|4313.11|4313.11|4312.51|4312.51|4313.11|4313.11|4312.21|4312.21|0
1633001290000|2021-09-30 11:28:10|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|0
1633001310000|2021-09-30 11:28:30|4312.28|4312.28|4312.3|4312.3|4312.3|4312.3|4312.28|4312.28|0
1633001330000|2021-09-30 11:28:50|4312.35|4312.35|4312.5|4312.5|4312.5|4312.5|4312.35|4312.35|0
1633001340000|2021-09-30 11:29:00|4312.58|4312.58|4312.28|4312.28|4312.58|4312.58|4312.28|4312.28|0
1633001360000|2021-09-30 11:29:20|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|0
1633001380000|2021-09-30 11:29:40|4312.65|4312.65|4312.07|4312.07|4312.7|4312.7|4312.07|4312.07|0
1633001390000|2021-09-30 11:29:50|4311.77|4311.77|4311.86|4311.86|4311.86|4311.86|4311.77|4311.77|0
1633001400000|2021-09-30 11:30:00|4311.81|4311.81|4311.63|4311.63|4311.81|4311.81|4311.63|4311.63|0
1633001410000|2021-09-30 11:30:10|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|0
1633001420000|2021-09-30 11:30:20|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|0
1633001430000|2021-09-30 11:30:30|4312.04|4312.04|4312.43|4312.43|4312.43|4312.43|4312.04|4312.04|0
1633001460000|2021-09-30 11:31:00|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|0
1633001480000|2021-09-30 11:31:20|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|0
1633001520000|2021-09-30 11:32:00|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|4312.36|4312.36|0
1633001540000|2021-09-30 11:32:20|4311.78|4311.78|4312.08|4312.08|4312.08|4312.08|4311.78|4311.78|0
1633001580000|2021-09-30 11:33:00|4311.78|4311.78|4311.31|4311.31|4311.78|4311.78|4311.31|4311.31|0
1633001590000|2021-09-30 11:33:10|4311.36|4311.36|4310.92|4310.92|4311.36|4311.36|4310.92|4310.92|0
1633001600000|2021-09-30 11:33:20|4310.86|4310.86|4310.78|4310.78|4310.86|4310.86|4310.56|4310.56|0
1633001610000|2021-09-30 11:33:30|4310.63|4310.63|4310.68|4310.68|4310.68|4310.68|4310.63|4310.63|0
1633001620000|2021-09-30 11:33:40|4310.86|4310.86|4310.88|4310.88|4310.88|4310.88|4310.86|4310.86|0
1633001640000|2021-09-30 11:34:00|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|0
1633001650000|2021-09-30 11:34:10|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|0
1633001660000|2021-09-30 11:34:20|4310.91|4310.91|4310.76|4310.76|4310.91|4310.91|4310.76|4310.76|0
1633001670000|2021-09-30 11:34:30|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|0
1633001680000|2021-09-30 11:34:40|4310.66|4310.66|4310.85|4310.85|4310.85|4310.85|4310.66|4310.66|0
1633001690000|2021-09-30 11:34:50|4311.61|4311.61|4312.02|4312.02|4312.36|4312.36|4311.61|4311.61|0
1633001700000|2021-09-30 11:35:00|4312|4312|4311.7|4311.7|4312|4312|4311.7|4311.7|0
1633001720000|2021-09-30 11:35:20|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|0
1633001730000|2021-09-30 11:35:30|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|0
1633001740000|2021-09-30 11:35:40|4311.98|4311.98|4312.28|4312.28|4312.28|4312.28|4311.98|4311.98|0
1633001750000|2021-09-30 11:35:50|4312.58|4312.58|4312.76|4312.76|4312.79|4312.79|4312.58|4312.58|0
1633001760000|2021-09-30 11:36:00|4313.07|4313.07|4313.07|4313.07|4313.07|4313.07|4313.07|4313.07|0
1633001770000|2021-09-30 11:36:10|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|0
1633001790000|2021-09-30 11:36:30|4313.67|4313.67|4313.71|4313.71|4313.71|4313.71|4313.67|4313.67|0
1633001800000|2021-09-30 11:36:40|4313.86|4313.86|4314.1|4314.1|4314.1|4314.1|4313.86|4313.86|0
1633001810000|2021-09-30 11:36:50|4313.92|4313.92|4313.32|4313.32|4313.92|4313.92|4313.32|4313.32|0
1633001820000|2021-09-30 11:37:00|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|0
1633001850000|2021-09-30 11:37:30|4313.41|4313.41|4313.7|4313.7|4313.7|4313.7|4313.41|4313.41|0
1633001860000|2021-09-30 11:37:40|4313.81|4313.81|4313.87|4313.87|4313.87|4313.87|4313.81|4313.81|0
1633001870000|2021-09-30 11:37:50|4313.81|4313.81|4313.81|4313.81|4314.11|4314.11|4313.81|4313.81|0
1633001880000|2021-09-30 11:38:00|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|0
1633001890000|2021-09-30 11:38:10|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|0
1633001900000|2021-09-30 11:38:20|4313.98|4313.98|4314.06|4314.06|4314.06|4314.06|4313.98|4313.98|0
1633001910000|2021-09-30 11:38:30|4314.02|4314.02|4313.94|4313.94|4314.32|4314.32|4313.94|4313.94|0
1633001920000|2021-09-30 11:38:40|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|0
1633001960000|2021-09-30 11:39:20|4313.64|4313.64|4313.09|4313.09|4313.69|4313.69|4313.09|4313.09|0
1633001970000|2021-09-30 11:39:30|4313.05|4313.05|4312.65|4312.65|4313.05|4313.05|4312.58|4312.58|0
1633001980000|2021-09-30 11:39:40|4312.63|4312.63|4312.51|4312.51|4312.65|4312.65|4312.51|4312.51|0
1633001990000|2021-09-30 11:39:50|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|0
1633002000000|2021-09-30 11:40:00|4312.25|4312.25|4312.1|4312.1|4312.25|4312.25|4312.1|4312.1|0
1633002020000|2021-09-30 11:40:20|4312.14|4312.14|4312.75|4312.75|4312.75|4312.75|4312.14|4312.14|0
1633002030000|2021-09-30 11:40:30|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|0
1633002040000|2021-09-30 11:40:40|4312.88|4312.88|4312.91|4312.91|4312.96|4312.96|4312.88|4312.88|0
1633002060000|2021-09-30 11:41:00|4313.21|4313.21|4313.3|4313.3|4313.3|4313.3|4313.21|4313.21|0
1633002070000|2021-09-30 11:41:10|4313.21|4313.21|4313.41|4313.41|4313.41|4313.41|4312.96|4312.96|0
1633002090000|2021-09-30 11:41:30|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|0
1633002100000|2021-09-30 11:41:40|4313.26|4313.26|4312.96|4312.96|4313.26|4313.26|4312.96|4312.96|0
1633002120000|2021-09-30 11:42:00|4313|4313|4312.14|4312.14|4313|4313|4312.14|4312.14|0
1633002130000|2021-09-30 11:42:10|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|0
1633002140000|2021-09-30 11:42:20|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|0
1633002160000|2021-09-30 11:42:40|4311.78|4311.78|4311.93|4311.93|4311.93|4311.93|4311.78|4311.78|0
1633002180000|2021-09-30 11:43:00|4311.63|4311.63|4311.77|4311.77|4311.77|4311.77|4311.63|4311.63|0
1633002190000|2021-09-30 11:43:10|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|0
1633002200000|2021-09-30 11:43:20|4312.55|4312.55|4313.04|4313.04|4313.04|4313.04|4312.55|4312.55|0
1633002220000|2021-09-30 11:43:40|4312.74|4312.74|4311.99|4311.99|4312.74|4312.74|4311.77|4311.77|0
1633002230000|2021-09-30 11:43:50|4311.95|4311.95|4311.4|4311.4|4311.95|4311.95|4311.4|4311.4|0
1633002240000|2021-09-30 11:44:00|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|0
1633002250000|2021-09-30 11:44:10|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|0
1633002280000|2021-09-30 11:44:40|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|0
1633002290000|2021-09-30 11:44:50|4310.08|4310.08|4309.78|4309.78|4310.08|4310.08|4309.78|4309.78|0
1633002300000|2021-09-30 11:45:00|4310.08|4310.08|4309.58|4309.58|4310.08|4310.08|4309.43|4309.43|0
1633002310000|2021-09-30 11:45:10|4309.28|4309.28|4309.22|4309.22|4309.28|4309.28|4309.22|4309.22|0
1633002320000|2021-09-30 11:45:20|4309.28|4309.28|4309.3|4309.3|4309.61|4309.61|4309.28|4309.28|0
1633002330000|2021-09-30 11:45:30|4309.26|4309.26|4308.96|4308.96|4309.26|4309.26|4308.96|4308.96|0
1633002350000|2021-09-30 11:45:50|4309.11|4309.11|4309.41|4309.41|4309.41|4309.41|4309.11|4309.11|0
1633002360000|2021-09-30 11:46:00|4309.71|4309.71|4309.99|4309.99|4310.01|4310.01|4309.71|4309.71|0
1633002370000|2021-09-30 11:46:10|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|0
1633002380000|2021-09-30 11:46:20|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|0
1633002390000|2021-09-30 11:46:30|4310.22|4310.22|4309.92|4309.92|4310.22|4310.22|4309.92|4309.92|0
1633002400000|2021-09-30 11:46:40|4309.98|4309.98|4310.92|4310.92|4310.92|4310.92|4309.98|4309.98|0
1633002410000|2021-09-30 11:46:50|4310.77|4310.77|4310.47|4310.47|4310.77|4310.77|4310.47|4310.47|0
1633002420000|2021-09-30 11:47:00|4310.17|4310.17|4310.9|4310.9|4310.9|4310.9|4310.06|4310.06|0
1633002430000|2021-09-30 11:47:10|4310.3|4310.3|4310.25|4310.25|4310.3|4310.3|4310.25|4310.25|0
1633002440000|2021-09-30 11:47:20|4310.07|4310.07|4309.9|4309.9|4310.07|4310.07|4309.9|4309.9|0
1633002450000|2021-09-30 11:47:30|4309.85|4309.85|4310.04|4310.04|4310.1|4310.1|4309.8|4309.8|0
1633002460000|2021-09-30 11:47:40|4309.96|4309.96|4309.82|4309.82|4309.96|4309.96|4309.82|4309.82|0
1633002470000|2021-09-30 11:47:50|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|0
1633002490000|2021-09-30 11:48:10|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|0
1633002500000|2021-09-30 11:48:20|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|0
1633002520000|2021-09-30 11:48:40|4309.65|4309.65|4309.76|4309.76|4309.76|4309.76|4309.65|4309.65|0
1633002530000|2021-09-30 11:48:50|4309.74|4309.74|4309.44|4309.44|4309.74|4309.74|4309.44|4309.44|0
1633002540000|2021-09-30 11:49:00|4309.26|4309.26|4309.67|4309.67|4309.67|4309.67|4309.26|4309.26|0
1633002550000|2021-09-30 11:49:10|4309.82|4309.82|4309.67|4309.67|4309.91|4309.91|4309.61|4309.61|0
1633002560000|2021-09-30 11:49:20|4309.63|4309.63|4309.59|4309.59|4309.63|4309.63|4309.59|4309.59|0
1633002580000|2021-09-30 11:49:40|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|0
1633002590000|2021-09-30 11:49:50|4309.76|4309.76|4310|4310|4310.1|4310.1|4309.76|4309.76|0
1633002600000|2021-09-30 11:50:00|4310.03|4310.03|4309.41|4309.41|4310.19|4310.19|4309.41|4309.41|0
1633002610000|2021-09-30 11:50:10|4309.39|4309.39|4309.39|4309.39|4309.39|4309.39|4309.39|4309.39|0
1633002620000|2021-09-30 11:50:20|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|0
1633002630000|2021-09-30 11:50:30|4309.45|4309.45|4309.47|4309.47|4309.47|4309.47|4309.45|4309.45|0
1633002640000|2021-09-30 11:50:40|4309.62|4309.62|4309.92|4309.92|4309.92|4309.92|4309.62|4309.62|0
1633002650000|2021-09-30 11:50:50|4310.22|4310.22|4310.82|4310.82|4310.82|4310.82|4310.22|4310.22|0
1633002660000|2021-09-30 11:51:00|4310.91|4310.91|4311.06|4311.06|4311.36|4311.36|4310.91|4310.91|0
1633002670000|2021-09-30 11:51:10|4311.21|4311.21|4310.91|4310.91|4311.21|4311.21|4310.91|4310.91|0
1633002720000|2021-09-30 11:52:00|4310.99|4310.99|4311.13|4311.13|4311.28|4311.28|4310.99|4310.99|0
1633002730000|2021-09-30 11:52:10|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|4311.38|4311.38|0
1633002740000|2021-09-30 11:52:20|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|0
1633002750000|2021-09-30 11:52:30|4311.88|4311.88|4312.03|4312.03|4312.03|4312.03|4311.88|4311.88|0
1633002760000|2021-09-30 11:52:40|4311.88|4311.88|4311.78|4311.78|4311.88|4311.88|4311.78|4311.78|0
1633002770000|2021-09-30 11:52:50|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|0
1633002780000|2021-09-30 11:53:00|4312.38|4312.38|4312.85|4312.85|4312.85|4312.85|4312.38|4312.38|0
1633002800000|2021-09-30 11:53:20|4312.88|4312.88|4312.73|4312.73|4312.88|4312.88|4312.73|4312.73|0
1633002810000|2021-09-30 11:53:30|4312.58|4312.58|4312.52|4312.52|4312.58|4312.58|4312.43|4312.43|0
1633002820000|2021-09-30 11:53:40|4312.82|4312.82|4312.75|4312.75|4312.82|4312.82|4312.75|4312.75|0
1633002860000|2021-09-30 11:54:20|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|0
1633002870000|2021-09-30 11:54:30|4312.94|4312.94|4313.84|4313.84|4313.84|4313.84|4312.94|4312.94|0
1633002880000|2021-09-30 11:54:40|4313.86|4313.86|4313.86|4313.86|4313.9|4313.9|4313.86|4313.86|0
1633002890000|2021-09-30 11:54:50|4313.56|4313.56|4313.65|4313.65|4313.65|4313.65|4313.56|4313.56|0
1633002900000|2021-09-30 11:55:00|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|0
1633002910000|2021-09-30 11:55:10|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|0
1633002920000|2021-09-30 11:55:20|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|0
1633002930000|2021-09-30 11:55:30|4312.79|4312.79|4312.63|4312.63|4312.79|4312.79|4312.63|4312.63|0
1633002950000|2021-09-30 11:55:50|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|0
1633002960000|2021-09-30 11:56:00|4312.33|4312.33|4312.03|4312.03|4312.33|4312.33|4311.73|4311.73|0
1633002970000|2021-09-30 11:56:10|4312.08|4312.08|4312.08|4312.08|4312.14|4312.14|4312.08|4312.08|0
1633002990000|2021-09-30 11:56:30|4312.39|4312.39|4312.99|4312.99|4313.14|4313.14|4312.39|4312.39|0
1633003010000|2021-09-30 11:56:50|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|0
1633003030000|2021-09-30 11:57:10|4312.8|4312.8|4312.8|4312.8|4312.8|4312.8|4312.8|4312.8|0
1633003040000|2021-09-30 11:57:20|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|0
1633003060000|2021-09-30 11:57:40|4312.8|4312.8|4312.8|4312.8|4312.8|4312.8|4312.8|4312.8|0
1633003070000|2021-09-30 11:57:50|4312.75|4312.75|4312.65|4312.65|4312.75|4312.75|4312.65|4312.65|0
1633003080000|2021-09-30 11:58:00|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|0
1633003090000|2021-09-30 11:58:10|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|0
1633003110000|2021-09-30 11:58:30|4312.43|4312.43|4312.88|4312.88|4312.88|4312.88|4312.43|4312.43|0
1633003160000|2021-09-30 11:59:20|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|0
1633003170000|2021-09-30 11:59:30|4312.67|4312.67|4312.4|4312.4|4312.7|4312.7|4312.4|4312.4|0
1633003180000|2021-09-30 11:59:40|4312.26|4312.26|4312.42|4312.42|4312.42|4312.42|4312.26|4312.26|0
1633003190000|2021-09-30 11:59:50|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|0
1633003220000|2021-09-30 12:00:20|4311.88|4311.88|4311.28|4311.28|4311.88|4311.88|4311.28|4311.28|0
1633003230000|2021-09-30 12:00:30|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|0
1633003250000|2021-09-30 12:00:50|4311.43|4311.43|4311.13|4311.13|4311.43|4311.43|4311.13|4311.13|0
1633003260000|2021-09-30 12:01:00|4311.08|4311.08|4310.78|4310.78|4311.08|4311.08|4310.78|4310.78|0
1633003280000|2021-09-30 12:01:20|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|0
1633003290000|2021-09-30 12:01:30|4310.18|4310.18|4309.66|4309.66|4310.23|4310.23|4309.63|4309.63|0
1633003300000|2021-09-30 12:01:40|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|0
1633003310000|2021-09-30 12:01:50|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|0
1633003320000|2021-09-30 12:02:00|4309.79|4309.79|4309.4|4309.4|4309.79|4309.79|4309.4|4309.4|0
1633003330000|2021-09-30 12:02:10|4309.28|4309.28|4309.24|4309.24|4309.28|4309.28|4309.24|4309.24|0
1633003340000|2021-09-30 12:02:20|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|0
1633003350000|2021-09-30 12:02:30|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|0
1633003360000|2021-09-30 12:02:40|4308.98|4308.98|4309.58|4309.58|4309.88|4309.88|4308.98|4308.98|0
1633003400000|2021-09-30 12:03:20|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|0
1633003410000|2021-09-30 12:03:30|4309.4|4309.4|4309.4|4309.4|4309.4|4309.4|4309.4|4309.4|0
1633003420000|2021-09-30 12:03:40|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|0
1633003430000|2021-09-30 12:03:50|4309.11|4309.11|4308.36|4308.36|4309.11|4309.11|4308.21|4308.21|0
1633003440000|2021-09-30 12:04:00|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|0
1633003450000|2021-09-30 12:04:10|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|0
1633003480000|2021-09-30 12:04:40|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|0
1633003490000|2021-09-30 12:04:50|4308.49|4308.49|4307.58|4307.58|4308.49|4308.49|4307.58|4307.58|0
1633003500000|2021-09-30 12:05:00|4307.43|4307.43|4307.22|4307.22|4307.52|4307.52|4307.22|4307.22|0
1633003520000|2021-09-30 12:05:20|4307.11|4307.11|4306.75|4306.75|4307.17|4307.17|4306.75|4306.75|0
1633003530000|2021-09-30 12:05:30|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|0
1633003540000|2021-09-30 12:05:40|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|0
1633003550000|2021-09-30 12:05:50|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|0
1633003560000|2021-09-30 12:06:00|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|0
1633003570000|2021-09-30 12:06:10|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|0
1633003580000|2021-09-30 12:06:20|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|0
1633003590000|2021-09-30 12:06:30|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|0
1633003600000|2021-09-30 12:06:40|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|0
1633003610000|2021-09-30 12:06:50|4306.22|4306.22|4305.68|4305.68|4306.22|4306.22|4305.68|4305.68|0
1633003620000|2021-09-30 12:07:00|4305.62|4305.62|4305.48|4305.48|4305.63|4305.63|4305.28|4305.28|0
1633003630000|2021-09-30 12:07:10|4305.54|4305.54|4305.3|4305.3|4305.54|4305.54|4305.3|4305.3|0
1633003640000|2021-09-30 12:07:20|4305.15|4305.15|4305.12|4305.12|4305.27|4305.27|4305.12|4305.12|0
1633003650000|2021-09-30 12:07:30|4304.82|4304.82|4305.27|4305.27|4305.27|4305.27|4304.82|4304.82|0
1633003660000|2021-09-30 12:07:40|4305.31|4305.31|4305.21|4305.21|4305.31|4305.31|4305.21|4305.21|0
1633003670000|2021-09-30 12:07:50|4305.26|4305.26|4305.56|4305.56|4305.56|4305.56|4305.26|4305.26|0
1633003680000|2021-09-30 12:08:00|4306.01|4306.01|4306.07|4306.07|4306.07|4306.07|4306.01|4306.01|0
1633003690000|2021-09-30 12:08:10|4305.96|4305.96|4306.12|4306.12|4306.12|4306.12|4305.96|4305.96|0
1633003700000|2021-09-30 12:08:20|4306.27|4306.27|4306.42|4306.42|4306.42|4306.42|4306.27|4306.27|0
1633003710000|2021-09-30 12:08:30|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|0
1633003720000|2021-09-30 12:08:40|4306.77|4306.77|4307.07|4307.07|4307.07|4307.07|4306.77|4306.77|0
1633003770000|2021-09-30 12:09:30|4306.77|4306.77|4306.47|4306.47|4306.77|4306.77|4306.47|4306.47|0
1633003780000|2021-09-30 12:09:40|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|0
1633003790000|2021-09-30 12:09:50|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|0
1633003800000|2021-09-30 12:10:00|4305.5|4305.5|4305.55|4305.55|4305.55|4305.55|4305.5|4305.5|0
1633003810000|2021-09-30 12:10:10|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|0
1633003820000|2021-09-30 12:10:20|4305|4305|4305|4305|4305|4305|4305|4305|0
1633003830000|2021-09-30 12:10:30|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|0
1633003840000|2021-09-30 12:10:40|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|0
1633003850000|2021-09-30 12:10:50|4304.82|4304.82|4305.43|4305.43|4305.43|4305.43|4304.82|4304.82|0
1633003860000|2021-09-30 12:11:00|4305.48|4305.48|4305.58|4305.58|4305.58|4305.58|4305.48|4305.48|0
1633003870000|2021-09-30 12:11:10|4305.73|4305.73|4306.14|4306.14|4306.14|4306.14|4305.73|4305.73|0
1633003880000|2021-09-30 12:11:20|4306.44|4306.44|4305.09|4305.09|4306.44|4306.44|4305.09|4305.09|0
1633003890000|2021-09-30 12:11:30|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|0
1633003930000|2021-09-30 12:12:10|4305.68|4305.68|4305.99|4305.99|4305.99|4305.99|4305.63|4305.63|0
1633003940000|2021-09-30 12:12:20|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|0
1633003950000|2021-09-30 12:12:30|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|0
1633003970000|2021-09-30 12:12:50|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1633003980000|2021-09-30 12:13:00|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1633004030000|2021-09-30 12:13:50|4305.49|4305.49|4305.19|4305.19|4305.49|4305.49|4305.19|4305.19|0
1633004040000|2021-09-30 12:14:00|4305.28|4305.28|4305.43|4305.43|4305.43|4305.43|4305.28|4305.28|0
1633004050000|2021-09-30 12:14:10|4305.73|4305.73|4305.99|4305.99|4306.03|4306.03|4305.73|4305.73|0
1633004080000|2021-09-30 12:14:40|4306.29|4306.29|4306.27|4306.27|4306.29|4306.29|4306.27|4306.27|0
1633004090000|2021-09-30 12:14:50|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|0
1633004110000|2021-09-30 12:15:10|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|0
1633004120000|2021-09-30 12:15:20|4306.21|4306.21|4306.53|4306.53|4306.53|4306.53|4306.21|4306.21|0
1633004130000|2021-09-30 12:15:30|4306.44|4306.44|4306.35|4306.35|4306.44|4306.44|4306.35|4306.35|0
1633004150000|2021-09-30 12:15:50|4306.05|4306.05|4306.1|4306.1|4306.1|4306.1|4306.05|4306.05|0
1633004160000|2021-09-30 12:16:00|4305.96|4305.96|4306.01|4306.01|4306.1|4306.1|4305.96|4305.96|0
1633004210000|2021-09-30 12:16:50|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|0
1633004220000|2021-09-30 12:17:00|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|0
1633004230000|2021-09-30 12:17:10|4305.53|4305.53|4305.09|4305.09|4305.53|4305.53|4304.95|4304.95|0
1633004250000|2021-09-30 12:17:30|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|0
1633004270000|2021-09-30 12:17:50|4305.15|4305.15|4305.45|4305.45|4305.45|4305.45|4305.15|4305.15|0
1633004290000|2021-09-30 12:18:10|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|0
1633004310000|2021-09-30 12:18:30|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|0
1633004320000|2021-09-30 12:18:40|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|0
1633004330000|2021-09-30 12:18:50|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|0
1633004340000|2021-09-30 12:19:00|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|0
1633004350000|2021-09-30 12:19:10|4304.1|4304.1|4303.8|4303.8|4304.1|4304.1|4303.8|4303.8|0
1633004360000|2021-09-30 12:19:20|4303.75|4303.75|4303.35|4303.35|4303.75|4303.75|4303.35|4303.35|0
1633004380000|2021-09-30 12:19:40|4303.32|4303.32|4303.28|4303.28|4303.32|4303.32|4303.28|4303.28|0
1633004400000|2021-09-30 12:20:00|4303.32|4303.32|4304.23|4304.23|4304.23|4304.23|4303.32|4303.32|0
1633004410000|2021-09-30 12:20:10|4304.21|4304.21|4304.36|4304.36|4304.36|4304.36|4304.21|4304.21|0
1633004420000|2021-09-30 12:20:20|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|0
1633004430000|2021-09-30 12:20:30|4303.96|4303.96|4303.65|4303.65|4303.96|4303.96|4303.65|4303.65|0
1633004440000|2021-09-30 12:20:40|4303.8|4303.8|4304.1|4304.1|4304.1|4304.1|4303.8|4303.8|0
1633004450000|2021-09-30 12:20:50|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|0
1633004470000|2021-09-30 12:21:10|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|0
1633004480000|2021-09-30 12:21:20|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|0
1633004490000|2021-09-30 12:21:30|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|0
1633004510000|2021-09-30 12:21:50|4303.99|4303.99|4304.01|4304.01|4304.01|4304.01|4303.99|4303.99|0
1633004520000|2021-09-30 12:22:00|4303.99|4303.99|4303.84|4303.84|4303.99|4303.99|4303.84|4303.84|0
1633004530000|2021-09-30 12:22:10|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|0
1633004540000|2021-09-30 12:22:20|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|0
1633004550000|2021-09-30 12:22:30|4303.41|4303.41|4303.17|4303.17|4303.47|4303.47|4303.17|4303.17|0
1633004570000|2021-09-30 12:22:50|4303.31|4303.31|4303.51|4303.51|4303.76|4303.76|4303.26|4303.26|0
1633004580000|2021-09-30 12:23:00|4303.45|4303.45|4303.5|4303.5|4303.5|4303.5|4303.45|4303.45|0
1633004600000|2021-09-30 12:23:20|4303.65|4303.65|4303.8|4303.8|4303.8|4303.8|4303.65|4303.65|0
1633004620000|2021-09-30 12:23:40|4303.74|4303.74|4303.74|4303.74|4303.76|4303.76|4303.74|4303.74|0
1633004630000|2021-09-30 12:23:50|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|0
1633004640000|2021-09-30 12:24:00|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|0
1633004660000|2021-09-30 12:24:20|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|4304.1|4304.1|0
1633004670000|2021-09-30 12:24:30|4303.89|4303.89|4303.33|4303.33|4303.89|4303.89|4303.33|4303.33|0
1633004680000|2021-09-30 12:24:40|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|0
1633004700000|2021-09-30 12:25:00|4303.28|4303.28|4302.36|4302.36|4303.28|4303.28|4302.36|4302.36|0
1633004710000|2021-09-30 12:25:10|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|0
1633004720000|2021-09-30 12:25:20|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|0
1633004730000|2021-09-30 12:25:30|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|0
1633004750000|2021-09-30 12:25:50|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|0
1633004760000|2021-09-30 12:26:00|4302.76|4302.76|4302.67|4302.67|4302.76|4302.76|4302.67|4302.67|0
1633004770000|2021-09-30 12:26:10|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|0
1633004790000|2021-09-30 12:26:30|4302.67|4302.67|4302.57|4302.57|4302.67|4302.67|4302.57|4302.57|0
1633004800000|2021-09-30 12:26:40|4302.88|4302.88|4302.57|4302.57|4302.88|4302.88|4302.57|4302.57|0
1633004820000|2021-09-30 12:27:00|4302.61|4302.61|4302.92|4302.92|4302.92|4302.92|4302.61|4302.61|0
1633004830000|2021-09-30 12:27:10|4302.94|4302.94|4302.98|4302.98|4302.98|4302.98|4302.94|4302.94|0
1633004850000|2021-09-30 12:27:30|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|0
1633004900000|2021-09-30 12:28:20|4301.78|4301.78|4301.73|4301.73|4301.78|4301.78|4301.73|4301.73|0
1633004920000|2021-09-30 12:28:40|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|0
1633004930000|2021-09-30 12:28:50|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|0
1633004950000|2021-09-30 12:29:10|4301.68|4301.68|4301.36|4301.36|4301.68|4301.68|4301.36|4301.36|0
1633004960000|2021-09-30 12:29:20|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|0
1633004970000|2021-09-30 12:29:30|4301.47|4301.47|4301.3|4301.3|4301.47|4301.47|4301.3|4301.3|0
1633004990000|2021-09-30 12:29:50|4300.69|4300.69|4300.39|4300.39|4300.69|4300.69|4300.39|4300.39|0
1633005000000|2021-09-30 12:30:00|4300.48|4300.48|4300.57|4300.57|4300.65|4300.65|4300.29|4300.29|0
1633005010000|2021-09-30 12:30:10|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|0
1633005020000|2021-09-30 12:30:20|4300.56|4300.56|4300.62|4300.62|4300.62|4300.62|4300.56|4300.56|0
1633005030000|2021-09-30 12:30:30|4300.77|4300.77|4301.07|4301.07|4301.07|4301.07|4300.77|4300.77|0
1633005040000|2021-09-30 12:30:40|4301.12|4301.12|4301.18|4301.18|4301.18|4301.18|4301.12|4301.12|0
1633005060000|2021-09-30 12:31:00|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|0
1633005070000|2021-09-30 12:31:10|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|0
1633005080000|2021-09-30 12:31:20|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|0
1633005090000|2021-09-30 12:31:30|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|0
1633005120000|2021-09-30 12:32:00|4302.83|4302.83|4303.13|4303.13|4303.13|4303.13|4302.83|4302.83|0
1633005130000|2021-09-30 12:32:10|4303.04|4303.04|4303.34|4303.34|4303.34|4303.34|4303.04|4303.04|0
1633005140000|2021-09-30 12:32:20|4303.64|4303.64|4303.71|4303.71|4303.71|4303.71|4303.64|4303.64|0
1633005170000|2021-09-30 12:32:50|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|0
1633005180000|2021-09-30 12:33:00|4303.26|4303.26|4303.26|4303.26|4303.26|4303.26|4303.2|4303.2|0
1633005190000|2021-09-30 12:33:10|4303.32|4303.32|4303.92|4303.92|4303.92|4303.92|4303.32|4303.32|0
1633005200000|2021-09-30 12:33:20|4304.07|4304.07|4304.22|4304.22|4304.22|4304.22|4304.07|4304.07|0
1633005220000|2021-09-30 12:33:40|4304.52|4304.52|4304.67|4304.67|4304.67|4304.67|4304.52|4304.52|0
1633005230000|2021-09-30 12:33:50|4304.61|4304.61|4305.61|4305.61|4305.61|4305.61|4304.61|4304.61|0
1633005240000|2021-09-30 12:34:00|4305.67|4305.67|4305.71|4305.71|4305.71|4305.71|4305.67|4305.67|0
1633005280000|2021-09-30 12:34:40|4305.73|4305.73|4306.17|4306.17|4306.17|4306.17|4305.73|4305.73|0
1633005290000|2021-09-30 12:34:50|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|0
1633005300000|2021-09-30 12:35:00|4305.96|4305.96|4305.56|4305.56|4305.96|4305.96|4305.52|4305.52|0
1633005310000|2021-09-30 12:35:10|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|0
1633005320000|2021-09-30 12:35:20|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1633005330000|2021-09-30 12:35:30|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|0
1633005340000|2021-09-30 12:35:40|4305.32|4305.32|4305.9|4305.9|4306|4306|4305.32|4305.32|0
1633005350000|2021-09-30 12:35:50|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|0
1633005360000|2021-09-30 12:36:00|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|0
1633005370000|2021-09-30 12:36:10|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|0
1633005380000|2021-09-30 12:36:20|4306.24|4306.24|4307.51|4307.51|4307.51|4307.51|4306.24|4306.24|0
1633005390000|2021-09-30 12:36:30|4307.81|4307.81|4307.96|4307.96|4307.96|4307.96|4307.81|4307.81|0
1633005410000|2021-09-30 12:36:50|4308.26|4308.26|4307.96|4307.96|4308.26|4308.26|4307.96|4307.96|0
1633005420000|2021-09-30 12:37:00|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|0
1633005430000|2021-09-30 12:37:10|4307.81|4307.81|4308.5|4308.5|4308.5|4308.5|4307.5|4307.5|0
1633005440000|2021-09-30 12:37:20|4308.2|4308.2|4308.84|4308.84|4308.84|4308.84|4308.14|4308.14|0
1633005450000|2021-09-30 12:37:30|4308.89|4308.89|4309.39|4309.39|4309.39|4309.39|4308.89|4308.89|0
1633005460000|2021-09-30 12:37:40|4309.45|4309.45|4309.87|4309.87|4309.87|4309.87|4309.45|4309.45|0
1633005470000|2021-09-30 12:37:50|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|0
1633005480000|2021-09-30 12:38:00|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|0
1633005490000|2021-09-30 12:38:10|4310.55|4310.55|4310.46|4310.46|4310.55|4310.55|4310.46|4310.46|0
1633005500000|2021-09-30 12:38:20|4310.52|4310.52|4310.56|4310.56|4310.56|4310.56|4310.52|4310.52|0
1633005520000|2021-09-30 12:38:40|4310.47|4310.47|4310.02|4310.02|4310.47|4310.47|4309.97|4309.97|0
1633005540000|2021-09-30 12:39:00|4309.73|4309.73|4310.77|4310.77|4310.77|4310.77|4309.73|4309.73|0
1633005550000|2021-09-30 12:39:10|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|0
1633005560000|2021-09-30 12:39:20|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|0
1633005570000|2021-09-30 12:39:30|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|0
1633005600000|2021-09-30 12:40:00|4309.56|4309.56|4309.06|4309.06|4309.56|4309.56|4309.06|4309.06|0
1633005610000|2021-09-30 12:40:10|4309.02|4309.02|4309.17|4309.17|4309.47|4309.47|4309.02|4309.02|0
1633005650000|2021-09-30 12:40:50|4309.02|4309.02|4308.87|4308.87|4309.02|4309.02|4308.87|4308.87|0
1633005660000|2021-09-30 12:41:00|4308.58|4308.58|4307.89|4307.89|4308.58|4308.58|4307.89|4307.89|0
1633005680000|2021-09-30 12:41:20|4308.19|4308.19|4308.49|4308.49|4308.49|4308.49|4308.19|4308.19|0
1633005690000|2021-09-30 12:41:30|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|0
1633005720000|2021-09-30 12:42:00|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|0
1633005740000|2021-09-30 12:42:20|4309.04|4309.04|4308.86|4308.86|4309.04|4309.04|4308.86|4308.86|0
1633005760000|2021-09-30 12:42:40|4308.82|4308.82|4309.13|4309.13|4309.13|4309.13|4308.82|4308.82|0
1633005780000|2021-09-30 12:43:00|4309.57|4309.57|4309.13|4309.13|4309.57|4309.57|4309.13|4309.13|0
1633005790000|2021-09-30 12:43:10|4309.05|4309.05|4308.74|4308.74|4309.05|4309.05|4308.74|4308.74|0
1633005800000|2021-09-30 12:43:20|4308.8|4308.8|4308.86|4308.86|4308.86|4308.86|4308.8|4308.8|0
1633005830000|2021-09-30 12:43:50|4308.77|4308.77|4308.38|4308.38|4308.77|4308.77|4308.38|4308.38|0
1633005840000|2021-09-30 12:44:00|4308.26|4308.26|4308.21|4308.21|4308.26|4308.26|4308.21|4308.21|0
1633005850000|2021-09-30 12:44:10|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|0
1633005860000|2021-09-30 12:44:20|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|0
1633005870000|2021-09-30 12:44:30|4308.08|4308.08|4307.93|4307.93|4308.08|4308.08|4307.93|4307.93|0
1633005880000|2021-09-30 12:44:40|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|0
1633005890000|2021-09-30 12:44:50|4307.27|4307.27|4306.74|4306.74|4307.27|4307.27|4306.74|4306.74|0
1633005900000|2021-09-30 12:45:00|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|0
1633005910000|2021-09-30 12:45:10|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|0
1633005920000|2021-09-30 12:45:20|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|0
1633005930000|2021-09-30 12:45:30|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|0
1633005940000|2021-09-30 12:45:40|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|0
1633005950000|2021-09-30 12:45:50|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|0
1633005960000|2021-09-30 12:46:00|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|0
1633005970000|2021-09-30 12:46:10|4306.65|4306.65|4306.6|4306.6|4306.65|4306.65|4306.56|4306.56|0
1633005980000|2021-09-30 12:46:20|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|0
1633006010000|2021-09-30 12:46:50|4306.92|4306.92|4306.87|4306.87|4306.92|4306.92|4306.87|4306.87|0
1633006020000|2021-09-30 12:47:00|4306.85|4306.85|4306.25|4306.25|4306.85|4306.85|4306.25|4306.25|0
1633006030000|2021-09-30 12:47:10|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1633006050000|2021-09-30 12:47:30|4306.08|4306.08|4305.93|4305.93|4306.08|4306.08|4305.93|4305.93|0
1633006060000|2021-09-30 12:47:40|4305.84|4305.84|4305.71|4305.71|4305.84|4305.84|4305.71|4305.71|0
1633006080000|2021-09-30 12:48:00|4306.01|4306.01|4306.4|4306.4|4306.45|4306.45|4306.01|4306.01|0
1633006100000|2021-09-30 12:48:20|4306.42|4306.42|4306.14|4306.14|4306.42|4306.42|4306.12|4306.12|0
1633006120000|2021-09-30 12:48:40|4305.84|4305.84|4305.49|4305.49|4305.84|4305.84|4305.49|4305.49|0
1633006130000|2021-09-30 12:48:50|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|0
1633006140000|2021-09-30 12:49:00|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|0
1633006160000|2021-09-30 12:49:20|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|0
1633006170000|2021-09-30 12:49:30|4305.4|4305.4|4305.7|4305.7|4305.7|4305.7|4305.4|4305.4|0
1633006190000|2021-09-30 12:49:50|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|0
1633006200000|2021-09-30 12:50:00|4305.83|4305.83|4305.78|4305.78|4305.83|4305.83|4305.78|4305.78|0
1633006210000|2021-09-30 12:50:10|4305.69|4305.69|4305.84|4305.84|4305.84|4305.84|4305.69|4305.69|0
1633006220000|2021-09-30 12:50:20|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1633006250000|2021-09-30 12:50:50|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|0
1633006260000|2021-09-30 12:51:00|4305.59|4305.59|4305.55|4305.55|4305.59|4305.59|4305.55|4305.55|0
1633006270000|2021-09-30 12:51:10|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|0
1633006280000|2021-09-30 12:51:20|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|0
1633006290000|2021-09-30 12:51:30|4306.06|4306.06|4305.38|4305.38|4306.26|4306.26|4305.38|4305.38|0
1633006300000|2021-09-30 12:51:40|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|0
1633006310000|2021-09-30 12:51:50|4305.47|4305.47|4305.44|4305.44|4305.47|4305.47|4305.38|4305.38|0
1633006320000|2021-09-30 12:52:00|4305.74|4305.74|4304.69|4304.69|4305.74|4305.74|4304.69|4304.69|0
1633006330000|2021-09-30 12:52:10|4304.79|4304.79|4305.24|4305.24|4305.24|4305.24|4304.79|4304.79|0
1633006340000|2021-09-30 12:52:20|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|0
1633006350000|2021-09-30 12:52:30|4305.45|4305.45|4305.75|4305.75|4305.75|4305.75|4305.45|4305.45|0
1633006370000|2021-09-30 12:52:50|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|0
1633006380000|2021-09-30 12:53:00|4305.54|4305.54|4305.24|4305.24|4305.54|4305.54|4305.24|4305.24|0
1633006390000|2021-09-30 12:53:10|4305.19|4305.19|4305.48|4305.48|4305.48|4305.48|4304.89|4304.89|0
1633006400000|2021-09-30 12:53:20|4305.43|4305.43|4305.48|4305.48|4305.51|4305.51|4305.43|4305.43|0
1633006410000|2021-09-30 12:53:30|4305.54|4305.54|4305.49|4305.49|4305.54|4305.54|4305.49|4305.49|0
1633006420000|2021-09-30 12:53:40|4305.58|4305.58|4305.76|4305.76|4305.76|4305.76|4305.58|4305.58|0
1633006440000|2021-09-30 12:54:00|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|0
1633006450000|2021-09-30 12:54:10|4305.44|4305.44|4305.26|4305.26|4305.44|4305.44|4305.26|4305.26|0
1633006460000|2021-09-30 12:54:20|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|0
1633006470000|2021-09-30 12:54:30|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|0
1633006480000|2021-09-30 12:54:40|4306.02|4306.02|4306.09|4306.09|4306.09|4306.09|4306.02|4306.02|0
1633006490000|2021-09-30 12:54:50|4305.78|4305.78|4306.09|4306.09|4306.09|4306.09|4305.78|4305.78|0
1633006500000|2021-09-30 12:55:00|4305.78|4305.78|4305.64|4305.64|4305.78|4305.78|4305.64|4305.64|0
1633006510000|2021-09-30 12:55:10|4305.78|4305.78|4305.73|4305.73|4305.78|4305.78|4305.73|4305.73|0
1633006520000|2021-09-30 12:55:20|4305.78|4305.78|4305.81|4305.81|4305.81|4305.81|4305.78|4305.78|0
1633006560000|2021-09-30 12:56:00|4305.69|4305.69|4305.4|4305.4|4305.69|4305.69|4305.4|4305.4|0
1633006580000|2021-09-30 12:56:20|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|0
1633006590000|2021-09-30 12:56:30|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|0
1633006610000|2021-09-30 12:56:50|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|0
1633006620000|2021-09-30 12:57:00|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|0
1633006630000|2021-09-30 12:57:10|4305.45|4305.45|4305.4|4305.4|4305.45|4305.45|4305.4|4305.4|0
1633006640000|2021-09-30 12:57:20|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|0
1633006670000|2021-09-30 12:57:50|4305.4|4305.4|4305.42|4305.42|4305.42|4305.42|4305.4|4305.4|0
1633006720000|2021-09-30 12:58:40|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|0
1633006730000|2021-09-30 12:58:50|4305.29|4305.29|4304.54|4304.54|4305.29|4305.29|4304.54|4304.54|0
1633006740000|2021-09-30 12:59:00|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|0
1633006750000|2021-09-30 12:59:10|4304.82|4304.82|4304.8|4304.8|4304.82|4304.82|4304.77|4304.77|0
1633006770000|2021-09-30 12:59:30|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|0
1633006790000|2021-09-30 12:59:50|4304.95|4304.95|4303.76|4303.76|4304.95|4304.95|4303.76|4303.76|0
1633006800000|2021-09-30 13:00:00|4303.9|4303.9|4303.99|4303.99|4303.99|4303.99|4303.9|4303.9|0
1633006810000|2021-09-30 13:00:10|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|0
1633006830000|2021-09-30 13:00:30|4304.29|4304.29|4304.12|4304.12|4304.29|4304.29|4304.12|4304.12|0
1633006840000|2021-09-30 13:00:40|4304.07|4304.07|4303.62|4303.62|4304.07|4304.07|4303.62|4303.62|0
1633006850000|2021-09-30 13:00:50|4303.49|4303.49|4303.46|4303.46|4303.49|4303.49|4303.46|4303.46|0
1633006860000|2021-09-30 13:01:00|4303.49|4303.49|4303.53|4303.53|4303.53|4303.53|4303.49|4303.49|0
1633006870000|2021-09-30 13:01:10|4303.61|4303.61|4303.69|4303.69|4303.69|4303.69|4303.61|4303.61|0
1633006880000|2021-09-30 13:01:20|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|0
1633006900000|2021-09-30 13:01:40|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|0
1633006910000|2021-09-30 13:01:50|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|0
1633006920000|2021-09-30 13:02:00|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|0
1633006950000|2021-09-30 13:02:30|4302.74|4302.74|4302.94|4302.94|4302.94|4302.94|4302.74|4302.74|0
1633006970000|2021-09-30 13:02:50|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|0
1633006990000|2021-09-30 13:03:10|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|0
1633007000000|2021-09-30 13:03:20|4302.6|4302.6|4302.9|4302.9|4302.9|4302.9|4302.6|4302.6|0
1633007010000|2021-09-30 13:03:30|4302.67|4302.67|4302.61|4302.61|4302.67|4302.67|4302.61|4302.61|0
1633007030000|2021-09-30 13:03:50|4302.31|4302.31|4301.47|4301.47|4302.31|4302.31|4301.17|4301.17|0
1633007040000|2021-09-30 13:04:00|4301.33|4301.33|4301.37|4301.37|4301.39|4301.39|4301.3|4301.3|0
1633007050000|2021-09-30 13:04:10|4301.33|4301.33|4301.63|4301.63|4301.63|4301.63|4301.33|4301.33|0
1633007060000|2021-09-30 13:04:20|4301.03|4301.03|4300.73|4300.73|4301.03|4301.03|4300.73|4300.73|0
1633007070000|2021-09-30 13:04:30|4300.68|4300.68|4300.67|4300.67|4300.68|4300.68|4300.57|4300.57|0
1633007080000|2021-09-30 13:04:40|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|0
1633007090000|2021-09-30 13:04:50|4300.7|4300.7|4300.68|4300.68|4300.7|4300.7|4300.68|4300.68|0
1633007100000|2021-09-30 13:05:00|4300.7|4300.7|4301.15|4301.15|4301.15|4301.15|4300.7|4300.7|0
1633007110000|2021-09-30 13:05:10|4301.45|4301.45|4301.4|4301.4|4301.45|4301.45|4301.4|4301.4|0
1633007120000|2021-09-30 13:05:20|4301.54|4301.54|4300.79|4300.79|4301.54|4301.54|4300.79|4300.79|0
1633007130000|2021-09-30 13:05:30|4300.91|4300.91|4300.91|4300.91|4300.91|4300.91|4300.91|4300.91|0
1633007140000|2021-09-30 13:05:40|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|0
1633007160000|2021-09-30 13:06:00|4300.87|4300.87|4300.54|4300.54|4300.87|4300.87|4300.27|4300.27|0
1633007180000|2021-09-30 13:06:20|4300.43|4300.43|4300.37|4300.37|4300.43|4300.43|4300.37|4300.37|0
1633007200000|2021-09-30 13:06:40|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|0
1633007210000|2021-09-30 13:06:50|4300.3|4300.3|4300.15|4300.15|4300.3|4300.3|4300.15|4300.15|0
1633007230000|2021-09-30 13:07:10|4300.3|4300.3|4300.34|4300.34|4300.34|4300.34|4300.3|4300.3|0
1633007240000|2021-09-30 13:07:20|4300.64|4300.64|4300.94|4300.94|4300.94|4300.94|4300.64|4300.64|0
1633007250000|2021-09-30 13:07:30|4301.09|4301.09|4301.2|4301.2|4301.39|4301.39|4301.09|4301.09|0
1633007260000|2021-09-30 13:07:40|4301.06|4301.06|4300.75|4300.75|4301.06|4301.06|4300.75|4300.75|0
1633007280000|2021-09-30 13:08:00|4300.45|4300.45|4300.73|4300.73|4300.75|4300.75|4300.45|4300.45|0
1633007290000|2021-09-30 13:08:10|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|0
1633007310000|2021-09-30 13:08:30|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|0
1633007320000|2021-09-30 13:08:40|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|0
1633007330000|2021-09-30 13:08:50|4301.28|4301.28|4301.3|4301.3|4301.3|4301.3|4301.28|4301.28|0
1633007340000|2021-09-30 13:09:00|4301.15|4301.15|4300.85|4300.85|4301.15|4301.15|4300.85|4300.85|0
1633007350000|2021-09-30 13:09:10|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|0
1633007360000|2021-09-30 13:09:20|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|0
1633007390000|2021-09-30 13:09:50|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|0
1633007400000|2021-09-30 13:10:00|4300.11|4300.11|4300.05|4300.05|4300.11|4300.11|4300.05|4300.05|0
1633007410000|2021-09-30 13:10:10|4300.08|4300.08|4300.02|4300.02|4300.08|4300.08|4300.02|4300.02|0
1633007430000|2021-09-30 13:10:30|4300.32|4300.32|4300.55|4300.55|4300.55|4300.55|4300.32|4300.32|0
1633007440000|2021-09-30 13:10:40|4300.59|4300.59|4299.99|4299.99|4300.89|4300.89|4299.99|4299.99|0
1633007460000|2021-09-30 13:11:00|4300.29|4300.29|4300.34|4300.34|4300.34|4300.34|4300.29|4300.29|0
1633007470000|2021-09-30 13:11:10|4300.43|4300.43|4300.41|4300.41|4300.43|4300.43|4300.41|4300.41|0
1633007480000|2021-09-30 13:11:20|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|0
1633007490000|2021-09-30 13:11:30|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|0
1633007500000|2021-09-30 13:11:40|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|0
1633007510000|2021-09-30 13:11:50|4300.85|4300.85|4300.76|4300.76|4300.85|4300.85|4300.76|4300.76|0
1633007520000|2021-09-30 13:12:00|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|0
1633007540000|2021-09-30 13:12:20|4300.73|4300.73|4300.83|4300.83|4300.83|4300.83|4300.73|4300.73|0
1633007560000|2021-09-30 13:12:40|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|0
1633007570000|2021-09-30 13:12:50|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|0
1633007580000|2021-09-30 13:13:00|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|0
1633007610000|2021-09-30 13:13:30|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|0
1633007630000|2021-09-30 13:13:50|4301.01|4301.01|4301.28|4301.28|4301.28|4301.28|4300.98|4300.98|0
1633007640000|2021-09-30 13:14:00|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|0
1633007650000|2021-09-30 13:14:10|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|0
1633007700000|2021-09-30 13:15:00|4301.28|4301.28|4301.43|4301.43|4301.43|4301.43|4301.28|4301.28|0
1633007710000|2021-09-30 13:15:10|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|0
1633007720000|2021-09-30 13:15:20|4301.5|4301.5|4301.77|4301.77|4301.77|4301.77|4301.47|4301.47|0
1633007740000|2021-09-30 13:15:40|4302.08|4302.08|4302.44|4302.44|4302.52|4302.52|4302.08|4302.08|0
1633007760000|2021-09-30 13:16:00|4302.37|4302.37|4301.99|4301.99|4302.41|4302.41|4301.99|4301.99|0
1633007770000|2021-09-30 13:16:10|4301.69|4301.69|4301.85|4301.85|4301.99|4301.99|4301.69|4301.69|0
1633007780000|2021-09-30 13:16:20|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|0
1633007790000|2021-09-30 13:16:30|4301.71|4301.71|4301.57|4301.57|4301.71|4301.71|4301.57|4301.57|0
1633007810000|2021-09-30 13:16:50|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|0
1633007840000|2021-09-30 13:17:20|4301.47|4301.47|4301.16|4301.16|4301.47|4301.47|4301.16|4301.16|0
1633007850000|2021-09-30 13:17:30|4301.02|4301.02|4301.1|4301.1|4301.1|4301.1|4301.02|4301.02|0
1633007870000|2021-09-30 13:17:50|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|0
1633007910000|2021-09-30 13:18:30|4301.55|4301.55|4301.22|4301.22|4301.55|4301.55|4301.16|4301.16|0
1633007920000|2021-09-30 13:18:40|4301.13|4301.13|4301.13|4301.13|4301.13|4301.13|4301.13|4301.13|0
1633007930000|2021-09-30 13:18:50|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|0
1633007950000|2021-09-30 13:19:10|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|0
1633007970000|2021-09-30 13:19:30|4301.62|4301.62|4301.8|4301.8|4301.8|4301.8|4301.62|4301.62|0
1633007980000|2021-09-30 13:19:40|4301.5|4301.5|4301.54|4301.54|4301.54|4301.54|4301.5|4301.5|0
1633007990000|2021-09-30 13:19:50|4301.84|4301.84|4301.58|4301.58|4301.84|4301.84|4301.58|4301.58|0
1633008000000|2021-09-30 13:20:00|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|0
1633008020000|2021-09-30 13:20:20|4301.58|4301.58|4300.98|4300.98|4301.58|4301.58|4300.98|4300.98|0
1633008050000|2021-09-30 13:20:50|4300.92|4300.92|4301.22|4301.22|4301.22|4301.22|4300.92|4300.92|0
1633008060000|2021-09-30 13:21:00|4301.13|4301.13|4301.09|4301.09|4301.13|4301.13|4301.09|4301.09|0
1633008070000|2021-09-30 13:21:10|4301.03|4301.03|4301.33|4301.33|4301.33|4301.33|4301.03|4301.03|0
1633008090000|2021-09-30 13:21:30|4302.08|4302.08|4301.77|4301.77|4302.08|4302.08|4301.77|4301.77|0
1633008100000|2021-09-30 13:21:40|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|0
1633008160000|2021-09-30 13:22:40|4301.9|4301.9|4301.78|4301.78|4301.9|4301.9|4301.78|4301.78|0
1633008170000|2021-09-30 13:22:50|4301.73|4301.73|4302.03|4302.03|4302.03|4302.03|4301.73|4301.73|0
1633008180000|2021-09-30 13:23:00|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|0
1633008220000|2021-09-30 13:23:40|4302.18|4302.18|4302.03|4302.03|4302.18|4302.18|4302.03|4302.03|0
1633008240000|2021-09-30 13:24:00|4302.14|4302.14|4302.08|4302.08|4302.14|4302.14|4302.08|4302.08|0
1633008250000|2021-09-30 13:24:10|4301.78|4301.78|4301.03|4301.03|4301.78|4301.78|4301.03|4301.03|0
1633008260000|2021-09-30 13:24:20|4301.18|4301.18|4301.13|4301.13|4301.18|4301.18|4301.13|4301.13|0
1633008270000|2021-09-30 13:24:30|4300.86|4300.86|4300.77|4300.77|4300.86|4300.86|4300.77|4300.77|0
1633008290000|2021-09-30 13:24:50|4300.48|4300.48|4300.33|4300.33|4300.48|4300.48|4300.33|4300.33|0
1633008300000|2021-09-30 13:25:00|4300.24|4300.24|4300.26|4300.26|4300.26|4300.26|4300.24|4300.24|0
1633008310000|2021-09-30 13:25:10|4300.15|4300.15|4299.24|4299.24|4300.15|4300.15|4299.24|4299.24|0
1633008320000|2021-09-30 13:25:20|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|0
1633008330000|2021-09-30 13:25:30|4299.01|4299.01|4298.92|4298.92|4299.01|4299.01|4298.92|4298.92|0
1633008340000|2021-09-30 13:25:40|4298.83|4298.83|4298.62|4298.62|4298.92|4298.92|4298.62|4298.62|0
1633008350000|2021-09-30 13:25:50|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|0
1633008360000|2021-09-30 13:26:00|4298.67|4298.67|4297.98|4297.98|4298.67|4298.67|4297.98|4297.98|0
1633008370000|2021-09-30 13:26:10|4298.02|4298.02|4298.05|4298.05|4298.05|4298.05|4298.02|4298.02|0
1633008380000|2021-09-30 13:26:20|4298.13|4298.13|4297.45|4297.45|4298.13|4298.13|4297.45|4297.45|0
1633008400000|2021-09-30 13:26:40|4297.75|4297.75|4297.69|4297.69|4297.75|4297.75|4297.66|4297.66|0
1633008410000|2021-09-30 13:26:50|4297.39|4297.39|4297.5|4297.5|4297.5|4297.5|4297.2|4297.2|0
1633008430000|2021-09-30 13:27:10|4297.68|4297.68|4297.68|4297.68|4297.68|4297.68|4297.68|4297.68|0
1633008440000|2021-09-30 13:27:20|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|0
1633008450000|2021-09-30 13:27:30|4298.07|4298.07|4298.07|4298.07|4298.37|4298.37|4298.07|4298.07|0
1633008460000|2021-09-30 13:27:40|4298.37|4298.37|4298.33|4298.33|4298.37|4298.37|4298.33|4298.33|0
1633008470000|2021-09-30 13:27:50|4298.24|4298.24|4297.87|4297.87|4298.24|4298.24|4297.87|4297.87|0
1633008480000|2021-09-30 13:28:00|4297.69|4297.69|4298.52|4298.52|4298.52|4298.52|4297.69|4297.69|0
1633008500000|2021-09-30 13:28:20|4298.57|4298.57|4298.62|4298.62|4298.62|4298.62|4298.57|4298.57|0
1633008510000|2021-09-30 13:28:30|4298.64|4298.64|4298.34|4298.34|4298.66|4298.66|4298.34|4298.34|0
1633008520000|2021-09-30 13:28:40|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|0
1633008530000|2021-09-30 13:28:50|4298.68|4298.68|4298.99|4298.99|4298.99|4298.99|4298.68|4298.68|0
1633008540000|2021-09-30 13:29:00|4298.9|4298.9|4298.9|4298.9|4298.9|4298.9|4298.9|4298.9|0
1633008550000|2021-09-30 13:29:10|4298.59|4298.59|4298.51|4298.51|4298.59|4298.59|4298.51|4298.51|0
1633008560000|2021-09-30 13:29:20|4298.39|4298.39|4298.05|4298.05|4298.39|4298.39|4298.05|4298.05|0
1633008570000|2021-09-30 13:29:30|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|0
1633008580000|2021-09-30 13:29:40|4298.02|4298.02|4297.69|4297.69|4298.02|4298.02|4297.69|4297.69|0
1633008590000|2021-09-30 13:29:50|4297.99|4297.99|4298.7|4298.7|4299.2|4299.2|4297.99|4297.99|0
1633008600000|2021-09-30 13:30:00|4299|4299|4301.45|4301.45|4301.77|4301.77|4299|4299|0
1633008610000|2021-09-30 13:30:10|4301.15|4301.15|4300.07|4300.07|4301.15|4301.15|4300.07|4300.07|0
1633008620000|2021-09-30 13:30:20|4300.37|4300.37|4300.84|4300.84|4302.04|4302.04|4300.37|4300.37|0
1633008630000|2021-09-30 13:30:30|4300.53|4300.53|4300.87|4300.87|4300.87|4300.87|4299.93|4299.93|0
1633008640000|2021-09-30 13:30:40|4301.48|4301.48|4300.44|4300.44|4301.48|4301.48|4300.44|4300.44|0
1633008650000|2021-09-30 13:30:50|4300.74|4300.74|4300.44|4300.44|4300.74|4300.74|4300.42|4300.42|0
1633008660000|2021-09-30 13:31:00|4300.29|4300.29|4299.35|4299.35|4300.54|4300.54|4299.34|4299.34|0
1633008670000|2021-09-30 13:31:10|4299.05|4299.05|4299.95|4299.95|4299.95|4299.95|4299.05|4299.05|0
1633008680000|2021-09-30 13:31:20|4299.65|4299.65|4299|4299|4299.65|4299.65|4298.7|4298.7|0
1633008690000|2021-09-30 13:31:30|4299.05|4299.05|4299.3|4299.3|4299.41|4299.41|4299.05|4299.05|0
1633008700000|2021-09-30 13:31:40|4298.7|4298.7|4300.12|4300.12|4300.42|4300.42|4298.7|4298.7|0
1633008710000|2021-09-30 13:31:50|4300.2|4300.2|4300.19|4300.19|4300.2|4300.2|4299.81|4299.81|0
1633008720000|2021-09-30 13:32:00|4299.89|4299.89|4299.51|4299.51|4299.89|4299.89|4299.46|4299.46|0
1633008730000|2021-09-30 13:32:10|4300.12|4300.12|4299.92|4299.92|4300.22|4300.22|4299.32|4299.32|0
1633008740000|2021-09-30 13:32:20|4300.22|4300.22|4302.48|4302.48|4302.48|4302.48|4300.22|4300.22|0
1633008750000|2021-09-30 13:32:30|4302.37|4302.37|4301.77|4301.77|4302.46|4302.46|4301.47|4301.47|0
1633008760000|2021-09-30 13:32:40|4302.07|4302.07|4301.73|4301.73|4302.07|4302.07|4301.73|4301.73|0
1633008770000|2021-09-30 13:32:50|4301.88|4301.88|4300.14|4300.14|4301.88|4301.88|4300.14|4300.14|0
1633008780000|2021-09-30 13:33:00|4299.84|4299.84|4300.64|4300.64|4300.94|4300.94|4299.54|4299.54|0
1633008790000|2021-09-30 13:33:10|4300.35|4300.35|4299.29|4299.29|4300.65|4300.65|4299.29|4299.29|0
1633008800000|2021-09-30 13:33:20|4299.36|4299.36|4298.33|4298.33|4299.45|4299.45|4298.29|4298.29|0
1633008810000|2021-09-30 13:33:30|4297.73|4297.73|4297.77|4297.77|4297.91|4297.91|4297.73|4297.73|0
1633008820000|2021-09-30 13:33:40|4298.37|4298.37|4299.15|4299.15|4299.15|4299.15|4298.37|4298.37|0
1633008830000|2021-09-30 13:33:50|4299.13|4299.13|4298.16|4298.16|4299.13|4299.13|4298.16|4298.16|0
1633008840000|2021-09-30 13:34:00|4298.46|4298.46|4299.29|4299.29|4299.59|4299.59|4298.46|4298.46|0
1633008850000|2021-09-30 13:34:10|4298.69|4298.69|4297.45|4297.45|4299.32|4299.32|4297.45|4297.45|0
1633008860000|2021-09-30 13:34:20|4297.15|4297.15|4297.04|4297.04|4297.15|4297.15|4297.04|4297.04|0
1633008870000|2021-09-30 13:34:30|4297.21|4297.21|4296.51|4296.51|4297.21|4297.21|4296.51|4296.51|0
1633008880000|2021-09-30 13:34:40|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.18|4296.18|0
1633008890000|2021-09-30 13:34:50|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|0
1633008900000|2021-09-30 13:35:00|4295.58|4295.58|4295.03|4295.03|4295.58|4295.58|4294.98|4294.98|0
1633008910000|2021-09-30 13:35:10|4295.33|4295.33|4294.61|4294.61|4295.63|4295.63|4294.59|4294.59|0
1633008920000|2021-09-30 13:35:20|4294.31|4294.31|4293.96|4293.96|4294.46|4294.46|4293.96|4293.96|0
1633008930000|2021-09-30 13:35:30|4294.37|4294.37|4294.55|4294.55|4294.85|4294.85|4294.26|4294.26|0
1633008940000|2021-09-30 13:35:40|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|0
1633008950000|2021-09-30 13:35:50|4294.55|4294.55|4294.45|4294.45|4294.55|4294.55|4294.25|4294.25|0
1633008960000|2021-09-30 13:36:00|4294.15|4294.15|4292.92|4292.92|4294.27|4294.27|4292.52|4292.52|0
1633008970000|2021-09-30 13:36:10|4292.62|4292.62|4292.38|4292.38|4292.69|4292.69|4292.32|4292.32|0
1633008980000|2021-09-30 13:36:20|4292.53|4292.53|4293.13|4293.13|4293.13|4293.13|4292.53|4292.53|0
1633008990000|2021-09-30 13:36:30|4293.09|4293.09|4292.55|4292.55|4293.09|4293.09|4292.55|4292.55|0
1633009000000|2021-09-30 13:36:40|4292.41|4292.41|4292.1|4292.1|4292.41|4292.41|4292.1|4292.1|0
1633009010000|2021-09-30 13:36:50|4292.01|4292.01|4290.87|4290.87|4292.01|4292.01|4290.87|4290.87|0
1633009020000|2021-09-30 13:37:00|4291.17|4291.17|4290.69|4290.69|4291.47|4291.47|4290.56|4290.56|0
1633009030000|2021-09-30 13:37:10|4290.55|4290.55|4289.99|4289.99|4290.55|4290.55|4289.94|4289.94|0
1633009040000|2021-09-30 13:37:20|4290.04|4290.04|4289.44|4289.44|4290.04|4290.04|4289.44|4289.44|0
1633009050000|2021-09-30 13:37:30|4289.53|4289.53|4289.15|4289.15|4289.57|4289.57|4289.15|4289.15|0
1633009070000|2021-09-30 13:37:50|4289.06|4289.06|4289.21|4289.21|4289.21|4289.21|4289.06|4289.06|0
1633009080000|2021-09-30 13:38:00|4289.51|4289.51|4289.04|4289.04|4290.09|4290.09|4289.04|4289.04|0
1633009090000|2021-09-30 13:38:10|4289|4289|4288.9|4288.9|4289.26|4289.26|4288.87|4288.87|0
1633009100000|2021-09-30 13:38:20|4288.3|4288.3|4287.81|4287.81|4288.3|4288.3|4287.81|4287.81|0
1633009110000|2021-09-30 13:38:30|4287.76|4287.76|4287.54|4287.54|4287.76|4287.76|4287.49|4287.49|0
1633009120000|2021-09-30 13:38:40|4287.1|4287.1|4285.72|4285.72|4287.1|4287.1|4285.72|4285.72|0
1633009130000|2021-09-30 13:38:50|4285.7|4285.7|4285.47|4285.47|4285.7|4285.7|4285.47|4285.47|0
1633009140000|2021-09-30 13:39:00|4285.32|4285.32|4285.38|4285.38|4285.38|4285.38|4285.32|4285.32|0
1633009150000|2021-09-30 13:39:10|4285.47|4285.47|4285.16|4285.16|4285.47|4285.47|4285.16|4285.16|0
1633009160000|2021-09-30 13:39:20|4285.02|4285.02|4284.78|4284.78|4285.32|4285.32|4284.78|4284.78|0
1633009170000|2021-09-30 13:39:30|4284.72|4284.72|4284.78|4284.78|4284.93|4284.93|4284.62|4284.62|0
1633009190000|2021-09-30 13:39:50|4285.08|4285.08|4285.1|4285.1|4285.1|4285.1|4285.08|4285.08|0
1633009200000|2021-09-30 13:40:00|4285.4|4285.4|4284.95|4284.95|4285.4|4285.4|4284.95|4284.95|0
1633009210000|2021-09-30 13:40:10|4284.93|4284.93|4284.76|4284.76|4284.93|4284.93|4284.48|4284.48|0
1633009220000|2021-09-30 13:40:20|4285.06|4285.06|4286.32|4286.32|4286.93|4286.93|4285.06|4285.06|0
1633009230000|2021-09-30 13:40:30|4286.02|4286.02|4285.24|4285.24|4286.02|4286.02|4285.16|4285.16|0
1633009240000|2021-09-30 13:40:40|4285.2|4285.2|4285.19|4285.19|4285.49|4285.49|4285.19|4285.19|0
1633009250000|2021-09-30 13:40:50|4285.15|4285.15|4285.15|4285.15|4285.22|4285.22|4284.91|4284.91|0
1633009260000|2021-09-30 13:41:00|4285.07|4285.07|4284.38|4284.38|4285.49|4285.49|4284.38|4284.38|0
1633009270000|2021-09-30 13:41:10|4284.41|4284.41|4283.35|4283.35|4284.41|4284.41|4283.35|4283.35|0
1633009280000|2021-09-30 13:41:20|4282.76|4282.76|4283.51|4283.51|4283.51|4283.51|4282.76|4282.76|0
1633009290000|2021-09-30 13:41:30|4283.42|4283.42|4283.08|4283.08|4283.81|4283.81|4282.91|4282.91|0
1633009300000|2021-09-30 13:41:40|4283.12|4283.12|4283.14|4283.14|4283.44|4283.44|4283.12|4283.12|0
1633009310000|2021-09-30 13:41:50|4282.85|4282.85|4281.95|4281.95|4282.85|4282.85|4281.95|4281.95|0
1633009320000|2021-09-30 13:42:00|4281.65|4281.65|4281.65|4281.65|4281.65|4281.65|4281.65|4281.65|0
1633009330000|2021-09-30 13:42:10|4281.35|4281.35|4281.58|4281.58|4281.87|4281.87|4280.97|4280.97|0
1633009340000|2021-09-30 13:42:20|4281.52|4281.52|4281.69|4281.69|4281.69|4281.69|4281.52|4281.52|0
1633009350000|2021-09-30 13:42:30|4281.39|4281.39|4280.79|4280.79|4281.39|4281.39|4280.79|4280.79|0
1633009360000|2021-09-30 13:42:40|4281.09|4281.09|4281.39|4281.39|4281.39|4281.39|4280.79|4280.79|0
1633009370000|2021-09-30 13:42:50|4281.54|4281.54|4282.79|4282.79|4282.94|4282.94|4281.45|4281.45|0
1633009380000|2021-09-30 13:43:00|4282.77|4282.77|4282.62|4282.62|4282.77|4282.77|4282.62|4282.62|0
1633009390000|2021-09-30 13:43:10|4282.54|4282.54|4281.86|4281.86|4282.54|4282.54|4281.86|4281.86|0
1633009400000|2021-09-30 13:43:20|4281.71|4281.71|4281.4|4281.4|4281.71|4281.71|4281.4|4281.4|0
1633009410000|2021-09-30 13:43:30|4281.25|4281.25|4280.86|4280.86|4281.25|4281.25|4280.86|4280.86|0
1633009420000|2021-09-30 13:43:40|4280.92|4280.92|4279.87|4279.87|4280.92|4280.92|4279.87|4279.87|0
1633009430000|2021-09-30 13:43:50|4280.17|4280.17|4280.73|4280.73|4280.77|4280.77|4280.17|4280.17|0
1633009440000|2021-09-30 13:44:00|4280.64|4280.64|4279.95|4279.95|4280.64|4280.64|4279.95|4279.95|0
1633009450000|2021-09-30 13:44:10|4279.65|4279.65|4278.3|4278.3|4279.65|4279.65|4278.3|4278.3|0
1633009460000|2021-09-30 13:44:20|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|0
1633009470000|2021-09-30 13:44:30|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|0
1633009480000|2021-09-30 13:44:40|4278.19|4278.19|4279|4279|4279|4279|4278.1|4278.1|0
1633009490000|2021-09-30 13:44:50|4279.3|4279.3|4278.68|4278.68|4279.3|4279.3|4278.68|4278.68|0
1633009500000|2021-09-30 13:45:00|4278.63|4278.63|4278.53|4278.53|4278.63|4278.63|4278.53|4278.53|0
1633009510000|2021-09-30 13:45:10|4278.57|4278.57|4277.97|4277.97|4278.57|4278.57|4277.97|4277.97|0
1633009520000|2021-09-30 13:45:20|4277.67|4277.67|4278.14|4278.14|4278.14|4278.14|4277.67|4277.67|0
1633009530000|2021-09-30 13:45:30|4278.29|4278.29|4278.06|4278.06|4278.36|4278.36|4277.91|4277.91|0
1633009540000|2021-09-30 13:45:40|4278.66|4278.66|4278.36|4278.36|4279.26|4279.26|4278.36|4278.36|0
1633009560000|2021-09-30 13:46:00|4278.65|4278.65|4279.64|4279.64|4279.64|4279.64|4278.65|4278.65|0
1633009570000|2021-09-30 13:46:10|4279.04|4279.04|4278.44|4278.44|4279.04|4279.04|4278.44|4278.44|0
1633009580000|2021-09-30 13:46:20|4278.74|4278.74|4277.91|4277.91|4278.78|4278.78|4277.91|4277.91|0
1633009590000|2021-09-30 13:46:30|4277.61|4277.61|4277.67|4277.67|4277.7|4277.7|4277.61|4277.61|0
1633009600000|2021-09-30 13:46:40|4277.76|4277.76|4277.86|4277.86|4277.98|4277.98|4277.67|4277.67|0
1633009610000|2021-09-30 13:46:50|4278.16|4278.16|4278.28|4278.28|4278.28|4278.28|4278.16|4278.16|0
1633009620000|2021-09-30 13:47:00|4278.42|4278.42|4278.46|4278.46|4279.63|4279.63|4278.1|4278.1|0
1633009630000|2021-09-30 13:47:10|4278.16|4278.16|4278.16|4278.16|4278.16|4278.16|4278.16|4278.16|0
1633009640000|2021-09-30 13:47:20|4278.01|4278.01|4278.38|4278.38|4278.42|4278.42|4277.73|4277.73|0
1633009650000|2021-09-30 13:47:30|4278.42|4278.42|4278.67|4278.67|4278.67|4278.67|4278.42|4278.42|0
1633009660000|2021-09-30 13:47:40|4279.27|4279.27|4280.9|4280.9|4280.9|4280.9|4279.23|4279.23|0
1633009670000|2021-09-30 13:47:50|4280.73|4280.73|4280.66|4280.66|4280.73|4280.73|4280.51|4280.51|0
1633009680000|2021-09-30 13:48:00|4281.35|4281.35|4280.9|4280.9|4281.35|4281.35|4280.6|4280.6|0
1633009690000|2021-09-30 13:48:10|4281.2|4281.2|4281.02|4281.02|4281.92|4281.92|4281.02|4281.02|0
1633009700000|2021-09-30 13:48:20|4281.07|4281.07|4280.98|4280.98|4281.13|4281.13|4280.98|4280.98|0
1633009710000|2021-09-30 13:48:30|4280.94|4280.94|4280.63|4280.63|4280.94|4280.94|4280.63|4280.63|0
1633009720000|2021-09-30 13:48:40|4279.73|4279.73|4279.73|4279.73|4279.73|4279.73|4279.43|4279.43|0
1633009730000|2021-09-30 13:48:50|4280.03|4280.03|4280.2|4280.2|4281.11|4281.11|4280.03|4280.03|0
1633009740000|2021-09-30 13:49:00|4280.06|4280.06|4278.85|4278.85|4280.36|4280.36|4278.85|4278.85|0
1633009750000|2021-09-30 13:49:10|4278.76|4278.76|4279.21|4279.21|4279.51|4279.51|4278.76|4278.76|0
1633009760000|2021-09-30 13:49:20|4279.51|4279.51|4279.49|4279.49|4279.81|4279.81|4279.49|4279.49|0
1633009780000|2021-09-30 13:49:40|4278.58|4278.58|4279.19|4279.19|4279.19|4279.19|4278.58|4278.58|0
1633009790000|2021-09-30 13:49:50|4279.79|4279.79|4280.39|4280.39|4280.39|4280.39|4279.79|4279.79|0
1633009800000|2021-09-30 13:50:00|4280.69|4280.69|4280.98|4280.98|4281.34|4281.34|4280.69|4280.69|0
1633009810000|2021-09-30 13:50:10|4281.07|4281.07|4282.31|4282.31|4282.31|4282.31|4281.07|4281.07|0
1633009820000|2021-09-30 13:50:20|4282.61|4282.61|4283.52|4283.52|4283.52|4283.52|4282.61|4282.61|0
1633009830000|2021-09-30 13:50:30|4284.12|4284.12|4283.52|4283.52|4284.12|4284.12|4282.61|4282.61|0
1633009840000|2021-09-30 13:50:40|4284.12|4284.12|4284.12|4284.12|4284.12|4284.12|4284.12|4284.12|0
1633009850000|2021-09-30 13:50:50|4283.21|4283.21|4283.21|4283.21|4283.21|4283.21|4283.21|4283.21|0
1633009860000|2021-09-30 13:51:00|4283.24|4283.24|4284.02|4284.02|4284.09|4284.09|4283.18|4283.18|0
1633009870000|2021-09-30 13:51:10|4283.91|4283.91|4285.12|4285.12|4285.12|4285.12|4283.91|4283.91|0
1633009880000|2021-09-30 13:51:20|4284.81|4284.81|4285.03|4285.03|4285.12|4285.12|4284.81|4284.81|0
1633009890000|2021-09-30 13:51:30|4284.88|4284.88|4284.97|4284.97|4284.97|4284.97|4284.82|4284.82|0
1633009900000|2021-09-30 13:51:40|4285.12|4285.12|4284.46|4284.46|4285.12|4285.12|4284.39|4284.39|0
1633009910000|2021-09-30 13:51:50|4284.76|4284.76|4285.29|4285.29|4285.39|4285.39|4284.76|4284.76|0
1633009920000|2021-09-30 13:52:00|4285.33|4285.33|4285.43|4285.43|4285.43|4285.43|4285.13|4285.13|0
1633009930000|2021-09-30 13:52:10|4285.34|4285.34|4284.13|4284.13|4285.34|4285.34|4284.09|4284.09|0
1633009940000|2021-09-30 13:52:20|4283.98|4283.98|4283.93|4283.93|4283.98|4283.98|4283.93|4283.93|0
1633009950000|2021-09-30 13:52:30|4282.42|4282.42|4283.91|4283.91|4284.82|4284.82|4282.42|4282.42|0
1633009970000|2021-09-30 13:52:50|4284.2|4284.2|4284.71|4284.71|4284.71|4284.71|4284.08|4284.08|0
1633009980000|2021-09-30 13:53:00|4284.56|4284.56|4285.2|4285.2|4285.2|4285.2|4283.96|4283.96|0
1633009990000|2021-09-30 13:53:10|4285.22|4285.22|4284.37|4284.37|4285.28|4285.28|4284.37|4284.37|0
1633010000000|2021-09-30 13:53:20|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|0
1633010010000|2021-09-30 13:53:30|4284.08|4284.08|4283.78|4283.78|4284.08|4284.08|4283.78|4283.78|0
1633010020000|2021-09-30 13:53:40|4283.76|4283.76|4283.16|4283.16|4283.76|4283.76|4283.01|4283.01|0
1633010030000|2021-09-30 13:53:50|4283.29|4283.29|4284.79|4284.79|4284.79|4284.79|4283.29|4283.29|0
1633010040000|2021-09-30 13:54:00|4284.87|4284.87|4284.54|4284.54|4285.06|4285.06|4284.45|4284.45|0
1633010050000|2021-09-30 13:54:10|4284.84|4284.84|4283.76|4283.76|4284.84|4284.84|4283.76|4283.76|0
1633010060000|2021-09-30 13:54:20|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|0
1633010070000|2021-09-30 13:54:30|4283.75|4283.75|4284.7|4284.7|4284.7|4284.7|4283.75|4283.75|0
1633010080000|2021-09-30 13:54:40|4284.1|4284.1|4284.12|4284.12|4284.12|4284.12|4284.1|4284.1|0
1633010090000|2021-09-30 13:54:50|4284.27|4284.27|4285.09|4285.09|4285.09|4285.09|4284.18|4284.18|0
1633010100000|2021-09-30 13:55:00|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|0
1633010110000|2021-09-30 13:55:10|4286.13|4286.13|4285.9|4285.9|4286.2|4286.2|4285.9|4285.9|0
1633010120000|2021-09-30 13:55:20|4285.81|4285.81|4285.42|4285.42|4286.02|4286.02|4285.42|4285.42|0
1633010130000|2021-09-30 13:55:30|4285.27|4285.27|4285.04|4285.04|4285.27|4285.27|4285.04|4285.04|0
1633010140000|2021-09-30 13:55:40|4285.34|4285.34|4286.39|4286.39|4286.39|4286.39|4285.34|4285.34|0
1633010150000|2021-09-30 13:55:50|4285.18|4285.18|4285.43|4285.43|4285.43|4285.43|4285.13|4285.13|0
1633010160000|2021-09-30 13:56:00|4285.39|4285.39|4283.75|4283.75|4285.39|4285.39|4283.75|4283.75|0
1633010170000|2021-09-30 13:56:10|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|0
1633010180000|2021-09-30 13:56:20|4283.75|4283.75|4283.54|4283.54|4283.75|4283.75|4283.54|4283.54|0
1633010190000|2021-09-30 13:56:30|4282.64|4282.64|4282.32|4282.32|4282.64|4282.64|4282.32|4282.32|0
1633010200000|2021-09-30 13:56:40|4282.02|4282.02|4282.17|4282.17|4282.17|4282.17|4282.02|4282.02|0
1633010210000|2021-09-30 13:56:50|4282.77|4282.77|4282.19|4282.19|4282.79|4282.79|4282.19|4282.19|0
1633010220000|2021-09-30 13:57:00|4281.59|4281.59|4280.22|4280.22|4281.59|4281.59|4279.64|4279.64|0
1633010230000|2021-09-30 13:57:10|4280.19|4280.19|4280.14|4280.14|4280.19|4280.19|4279.99|4279.99|0
1633010250000|2021-09-30 13:57:30|4280.19|4280.19|4279.87|4279.87|4280.19|4280.19|4279.87|4279.87|0
1633010260000|2021-09-30 13:57:40|4279.89|4279.89|4280.23|4280.23|4280.23|4280.23|4279.89|4279.89|0
1633010270000|2021-09-30 13:57:50|4280.34|4280.34|4280.04|4280.04|4280.64|4280.64|4280.04|4280.04|0
1633010280000|2021-09-30 13:58:00|4280.22|4280.22|4279.77|4279.77|4280.22|4280.22|4279.77|4279.77|0
1633010290000|2021-09-30 13:58:10|4279.47|4279.47|4279.15|4279.15|4279.47|4279.47|4279.15|4279.15|0
1633010300000|2021-09-30 13:58:20|4279.17|4279.17|4279.45|4279.45|4279.47|4279.47|4279.17|4279.17|0
1633010310000|2021-09-30 13:58:30|4279.54|4279.54|4279.93|4279.93|4280.23|4280.23|4279.54|4279.54|0
1633010330000|2021-09-30 13:58:50|4279.63|4279.63|4279.35|4279.35|4279.63|4279.63|4279.32|4279.32|0
1633010340000|2021-09-30 13:59:00|4279.05|4279.05|4278.9|4278.9|4279.05|4279.05|4278.76|4278.76|0
1633010350000|2021-09-30 13:59:10|4278.79|4278.79|4278.45|4278.45|4278.79|4278.79|4278.45|4278.45|0
1633010380000|2021-09-30 13:59:40|4278.15|4278.15|4276.79|4276.79|4278.15|4278.15|4276.79|4276.79|0
1633010390000|2021-09-30 13:59:50|4276.75|4276.75|4275.5|4275.5|4276.75|4276.75|4275.5|4275.5|0
1633010400000|2021-09-30 14:00:00|4274.44|4274.44|4276.06|4276.06|4276.14|4276.14|4274.3|4274.3|0
1633010410000|2021-09-30 14:00:10|4275.76|4275.76|4275.67|4275.67|4275.76|4275.76|4275.61|4275.61|0
1633010420000|2021-09-30 14:00:20|4275.07|4275.07|4274.46|4274.46|4275.07|4275.07|4274.46|4274.46|0
1633010430000|2021-09-30 14:00:30|4274.76|4274.76|4274.76|4274.76|4275.21|4275.21|4274.61|4274.61|0
1633010440000|2021-09-30 14:00:40|4275.06|4275.06|4275.32|4275.32|4275.92|4275.92|4274.76|4274.76|0
1633010450000|2021-09-30 14:00:50|4275.41|4275.41|4275.62|4275.62|4275.62|4275.62|4275.02|4275.02|0
1633010460000|2021-09-30 14:01:00|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|0
1633010470000|2021-09-30 14:01:10|4276.23|4276.23|4275.9|4275.9|4276.37|4276.37|4275.9|4275.9|0
1633010480000|2021-09-30 14:01:20|4275.99|4275.99|4276.29|4276.29|4276.29|4276.29|4275.9|4275.9|0
1633010490000|2021-09-30 14:01:30|4276.59|4276.59|4276.64|4276.64|4276.84|4276.84|4276.5|4276.5|0
1633010500000|2021-09-30 14:01:40|4276.71|4276.71|4276.86|4276.86|4276.86|4276.86|4276.71|4276.71|0
1633010510000|2021-09-30 14:01:50|4277.17|4277.17|4277.17|4277.17|4277.17|4277.17|4277.17|4277.17|0
1633010520000|2021-09-30 14:02:00|4277.46|4277.46|4278.06|4278.06|4278.06|4278.06|4277.46|4277.46|0
1633010540000|2021-09-30 14:02:20|4278.21|4278.21|4278.81|4278.81|4278.81|4278.81|4278.21|4278.21|0
1633010550000|2021-09-30 14:02:30|4279.25|4279.25|4279.4|4279.4|4279.4|4279.4|4279.25|4279.25|0
1633010560000|2021-09-30 14:02:40|4280.01|4280.01|4280.18|4280.18|4280.18|4280.18|4280.01|4280.01|0
1633010570000|2021-09-30 14:02:50|4280.09|4280.09|4279.92|4279.92|4280.09|4280.09|4279.77|4279.77|0
1633010580000|2021-09-30 14:03:00|4280.22|4280.22|4280.56|4280.56|4280.65|4280.65|4280.22|4280.22|0
1633010600000|2021-09-30 14:03:20|4280.7|4280.7|4280.25|4280.25|4280.86|4280.86|4280.25|4280.25|0
1633010610000|2021-09-30 14:03:30|4280.28|4280.28|4279.68|4279.68|4280.28|4280.28|4279.68|4279.68|0
1633010620000|2021-09-30 14:03:40|4279.64|4279.64|4279.34|4279.34|4279.94|4279.94|4279.34|4279.34|0
1633010630000|2021-09-30 14:03:50|4279.19|4279.19|4279.49|4279.49|4279.79|4279.79|4279.19|4279.19|0
1633010650000|2021-09-30 14:04:10|4279.4|4279.4|4278.29|4278.29|4279.4|4279.4|4278.2|4278.2|0
1633010660000|2021-09-30 14:04:20|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|0
1633010670000|2021-09-30 14:04:30|4277.9|4277.9|4278.2|4278.2|4278.2|4278.2|4277.9|4277.9|0
1633010680000|2021-09-30 14:04:40|4278.29|4278.29|4278.23|4278.23|4278.59|4278.59|4278.23|4278.23|0
1633010690000|2021-09-30 14:04:50|4278.83|4278.83|4278.68|4278.68|4278.83|4278.83|4278.68|4278.68|0
1633010700000|2021-09-30 14:05:00|4278.99|4278.99|4279.38|4279.38|4279.38|4279.38|4278.94|4278.94|0
1633010710000|2021-09-30 14:05:10|4279.44|4279.44|4279.23|4279.23|4279.98|4279.98|4279.23|4279.23|0
1633010720000|2021-09-30 14:05:20|4278.93|4278.93|4278.32|4278.32|4278.93|4278.93|4278.32|4278.32|0
1633010730000|2021-09-30 14:05:30|4278.18|4278.18|4278.78|4278.78|4278.78|4278.78|4277.87|4277.87|0
1633010740000|2021-09-30 14:05:40|4279.05|4279.05|4279.5|4279.5|4279.5|4279.5|4279.05|4279.05|0
1633010750000|2021-09-30 14:05:50|4279.19|4279.19|4278.89|4278.89|4279.19|4279.19|4278.89|4278.89|0
1633010760000|2021-09-30 14:06:00|4278.84|4278.84|4278.09|4278.09|4278.84|4278.84|4278.09|4278.09|0
1633010770000|2021-09-30 14:06:10|4277.96|4277.96|4278.7|4278.7|4278.7|4278.7|4277.87|4277.87|0
1633010780000|2021-09-30 14:06:20|4279.31|4279.31|4278.84|4278.84|4279.7|4279.7|4278.84|4278.84|0
1633010790000|2021-09-30 14:06:30|4278.89|4278.89|4278.59|4278.59|4278.89|4278.89|4278.29|4278.29|0
1633010800000|2021-09-30 14:06:40|4278.89|4278.89|4278.89|4278.89|4278.89|4278.89|4278.89|4278.89|0
1633010810000|2021-09-30 14:06:50|4278.87|4278.87|4278.27|4278.27|4278.87|4278.87|4278.27|4278.27|0
1633010820000|2021-09-30 14:07:00|4278.56|4278.56|4278.42|4278.42|4278.56|4278.56|4278.42|4278.42|0
1633010830000|2021-09-30 14:07:10|4278.11|4278.11|4277.52|4277.52|4278.11|4278.11|4277.52|4277.52|0
1633010840000|2021-09-30 14:07:20|4277.21|4277.21|4277.03|4277.03|4277.39|4277.39|4277.03|4277.03|0
1633010850000|2021-09-30 14:07:30|4276.73|4276.73|4276.88|4276.88|4276.88|4276.88|4276.73|4276.73|0
1633010870000|2021-09-30 14:07:50|4277.48|4277.48|4276.88|4276.88|4277.48|4277.48|4276.88|4276.88|0
1633010880000|2021-09-30 14:08:00|4276.93|4276.93|4277.57|4277.57|4277.57|4277.57|4276.93|4276.93|0
1633010890000|2021-09-30 14:08:10|4277.39|4277.39|4277.33|4277.33|4277.39|4277.39|4277.33|4277.33|0
1633010900000|2021-09-30 14:08:20|4277.37|4277.37|4277.72|4277.72|4277.72|4277.72|4277.37|4277.37|0
1633010910000|2021-09-30 14:08:30|4277.12|4277.12|4277.42|4277.42|4277.42|4277.42|4277.12|4277.12|0
1633010920000|2021-09-30 14:08:40|4277.72|4277.72|4277.72|4277.72|4277.72|4277.72|4277.72|4277.72|0
1633010930000|2021-09-30 14:08:50|4277.57|4277.57|4277.72|4277.72|4277.72|4277.72|4277.57|4277.57|0
1633010940000|2021-09-30 14:09:00|4277.81|4277.81|4277.66|4277.66|4277.9|4277.9|4277.51|4277.51|0
1633010950000|2021-09-30 14:09:10|4277.05|4277.05|4277.66|4277.66|4277.66|4277.66|4276.75|4276.75|0
1633010960000|2021-09-30 14:09:20|4277.71|4277.71|4278.6|4278.6|4278.6|4278.6|4277.71|4277.71|0
1633010970000|2021-09-30 14:09:30|4278.68|4278.68|4278.4|4278.4|4279.06|4279.06|4278.01|4278.01|0
1633010980000|2021-09-30 14:09:40|4278.25|4278.25|4278.23|4278.23|4278.25|4278.25|4278.23|4278.23|0
1633010990000|2021-09-30 14:09:50|4277.93|4277.93|4277.78|4277.78|4277.93|4277.93|4277.78|4277.78|0
1633011000000|2021-09-30 14:10:00|4277.82|4277.82|4277.88|4277.88|4277.88|4277.88|4277.82|4277.82|0
1633011010000|2021-09-30 14:10:10|4276.98|4276.98|4276.12|4276.12|4276.98|4276.98|4276.12|4276.12|0
1633011020000|2021-09-30 14:10:20|4276.03|4276.03|4275.92|4275.92|4276.03|4276.03|4275.92|4275.92|0
1633011030000|2021-09-30 14:10:30|4276.01|4276.01|4276.12|4276.12|4276.12|4276.12|4276.01|4276.01|0
1633011040000|2021-09-30 14:10:40|4276.27|4276.27|4276.74|4276.74|4276.74|4276.74|4276.27|4276.27|0
1633011050000|2021-09-30 14:10:50|4276.77|4276.77|4275.74|4275.74|4276.77|4276.77|4275.74|4275.74|0
1633011060000|2021-09-30 14:11:00|4276.04|4276.04|4275.83|4275.83|4276.13|4276.13|4275.83|4275.83|0
1633011070000|2021-09-30 14:11:10|4275.98|4275.98|4276.88|4276.88|4276.88|4276.88|4275.98|4275.98|0
1633011080000|2021-09-30 14:11:20|4276.79|4276.79|4276.64|4276.64|4276.79|4276.79|4276.49|4276.49|0
1633011090000|2021-09-30 14:11:30|4276.55|4276.55|4275.46|4275.46|4276.55|4276.55|4275.46|4275.46|0
1633011100000|2021-09-30 14:11:40|4275.76|4275.76|4275.61|4275.61|4275.76|4275.76|4275.61|4275.61|0
1633011120000|2021-09-30 14:12:00|4275.01|4275.01|4274.37|4274.37|4275.42|4275.42|4274.37|4274.37|0
1633011140000|2021-09-30 14:12:20|4274.31|4274.31|4274.4|4274.4|4274.4|4274.4|4274.2|4274.2|0
1633011150000|2021-09-30 14:12:30|4274.7|4274.7|4274.12|4274.12|4274.7|4274.7|4274.12|4274.12|0
1633011160000|2021-09-30 14:12:40|4273.82|4273.82|4273.82|4273.82|4273.86|4273.86|4273.82|4273.82|0
1633011170000|2021-09-30 14:12:50|4273.73|4273.73|4273.43|4273.43|4273.73|4273.73|4272.83|4272.83|0
1633011180000|2021-09-30 14:13:00|4272.83|4272.83|4272.32|4272.32|4272.83|4272.83|4272.02|4272.02|0
1633011190000|2021-09-30 14:13:10|4272.92|4272.92|4272.51|4272.51|4273.22|4273.22|4272.51|4272.51|0
1633011200000|2021-09-30 14:13:20|4272.23|4272.23|4271.68|4271.68|4272.29|4272.29|4271.68|4271.68|0
1633011210000|2021-09-30 14:13:30|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|0
1633011220000|2021-09-30 14:13:40|4271.96|4271.96|4272|4272|4272|4272|4271.96|4271.96|0
1633011240000|2021-09-30 14:14:00|4271.98|4271.98|4272.58|4272.58|4272.58|4272.58|4271.98|4271.98|0
1633011250000|2021-09-30 14:14:10|4272.52|4272.52|4272.58|4272.58|4272.58|4272.58|4272.52|4272.52|0
1633011260000|2021-09-30 14:14:20|4272.63|4272.63|4272.63|4272.63|4272.63|4272.63|4272.63|4272.63|0
1633011270000|2021-09-30 14:14:30|4272.59|4272.59|4272.29|4272.29|4272.59|4272.59|4272.29|4272.29|0
1633011280000|2021-09-30 14:14:40|4272.24|4272.24|4271.34|4271.34|4272.24|4272.24|4271.34|4271.34|0
1633011290000|2021-09-30 14:14:50|4271.45|4271.45|4271.25|4271.25|4271.45|4271.45|4271.25|4271.25|0
1633011300000|2021-09-30 14:15:00|4271.55|4271.55|4271.85|4271.85|4271.85|4271.85|4271.55|4271.55|0
1633011310000|2021-09-30 14:15:10|4272.39|4272.39|4272.39|4272.39|4272.39|4272.39|4272.39|4272.39|0
1633011320000|2021-09-30 14:15:20|4272.11|4272.11|4271.81|4271.81|4272.11|4272.11|4271.81|4271.81|0
1633011330000|2021-09-30 14:15:30|4271.75|4271.75|4271.86|4271.86|4271.86|4271.86|4271.75|4271.75|0
1633011340000|2021-09-30 14:15:40|4271.9|4271.9|4271.93|4271.93|4271.93|4271.93|4271.9|4271.9|0
1633011350000|2021-09-30 14:15:50|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|0
1633011360000|2021-09-30 14:16:00|4272.32|4272.32|4272.02|4272.02|4272.32|4272.32|4272.02|4272.02|0
1633011370000|2021-09-30 14:16:10|4271.87|4271.87|4271.74|4271.74|4271.87|4271.87|4271.74|4271.74|0
1633011380000|2021-09-30 14:16:20|4272.03|4272.03|4272.03|4272.03|4272.03|4272.03|4272.03|4272.03|0
1633011390000|2021-09-30 14:16:30|4271.74|4271.74|4271.29|4271.29|4271.74|4271.74|4271.29|4271.29|0
1633011400000|2021-09-30 14:16:40|4271.2|4271.2|4271.92|4271.92|4271.92|4271.92|4271.2|4271.2|0
1633011410000|2021-09-30 14:16:50|4271.61|4271.61|4271.41|4271.41|4271.79|4271.79|4271.41|4271.41|0
1633011420000|2021-09-30 14:17:00|4271.53|4271.53|4271.4|4271.4|4271.7|4271.7|4271.4|4271.4|0
1633011430000|2021-09-30 14:17:10|4271.1|4271.1|4269.9|4269.9|4271.1|4271.1|4269.9|4269.9|0
1633011440000|2021-09-30 14:17:20|4269.75|4269.75|4270.05|4270.05|4270.05|4270.05|4269.75|4269.75|0
1633011450000|2021-09-30 14:17:30|4269.75|4269.75|4268.85|4268.85|4269.75|4269.75|4268.55|4268.55|0
1633011460000|2021-09-30 14:17:40|4268.55|4268.55|4270.09|4270.09|4270.09|4270.09|4268.25|4268.25|0
1633011470000|2021-09-30 14:17:50|4270.11|4270.11|4270.71|4270.71|4270.71|4270.71|4270.11|4270.11|0
1633011480000|2021-09-30 14:18:00|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|0
1633011490000|2021-09-30 14:18:10|4270.71|4270.71|4270.71|4270.71|4271.02|4271.02|4270.71|4270.71|0
1633011510000|2021-09-30 14:18:30|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|0
1633011530000|2021-09-30 14:18:50|4270.71|4270.71|4270.96|4270.96|4270.96|4270.96|4270.26|4270.26|0
1633011540000|2021-09-30 14:19:00|4271.26|4271.26|4270.11|4270.11|4271.26|4271.26|4270.11|4270.11|0
1633011550000|2021-09-30 14:19:10|4270.16|4270.16|4270.1|4270.1|4270.16|4270.16|4270.1|4270.1|0
1633011560000|2021-09-30 14:19:20|4270.4|4270.4|4270.03|4270.03|4270.47|4270.47|4270.03|4270.03|0
1633011570000|2021-09-30 14:19:30|4269.99|4269.99|4269.67|4269.67|4269.99|4269.99|4269.22|4269.22|0
1633011580000|2021-09-30 14:19:40|4269.37|4269.37|4268.48|4268.48|4269.37|4269.37|4268.48|4268.48|0
1633011590000|2021-09-30 14:19:50|4268.62|4268.62|4268.54|4268.54|4268.62|4268.62|4268.54|4268.54|0
1633011600000|2021-09-30 14:20:00|4268.84|4268.84|4268.97|4268.97|4269.15|4269.15|4268.54|4268.54|0
1633011610000|2021-09-30 14:20:10|4268.88|4268.88|4269.4|4269.4|4269.4|4269.4|4268.58|4268.58|0
1633011620000|2021-09-30 14:20:20|4269.1|4269.1|4268.95|4268.95|4269.1|4269.1|4268.35|4268.35|0
1633011630000|2021-09-30 14:20:30|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|0
1633011650000|2021-09-30 14:20:50|4269.09|4269.09|4269.19|4269.19|4269.19|4269.19|4269.05|4269.05|0
1633011660000|2021-09-30 14:21:00|4269.17|4269.17|4269.11|4269.11|4269.17|4269.17|4269.11|4269.11|0
1633011670000|2021-09-30 14:21:10|4269.41|4269.41|4269.66|4269.66|4270.01|4270.01|4269.41|4269.41|0
1633011680000|2021-09-30 14:21:20|4269.61|4269.61|4269.81|4269.81|4269.91|4269.91|4269.61|4269.61|0
1633011690000|2021-09-30 14:21:30|4269.21|4269.21|4269.06|4269.06|4269.51|4269.51|4269.06|4269.06|0
1633011700000|2021-09-30 14:21:40|4268.91|4268.91|4268.94|4268.94|4269.07|4269.07|4268.76|4268.76|0
1633011710000|2021-09-30 14:21:50|4268.34|4268.34|4268.21|4268.21|4268.34|4268.34|4268.21|4268.21|0
1633011720000|2021-09-30 14:22:00|4267.91|4267.91|4268.6|4268.6|4268.6|4268.6|4267.91|4267.91|0
1633011740000|2021-09-30 14:22:20|4268.65|4268.65|4270.3|4270.3|4270.3|4270.3|4268.65|4268.65|0
1633011750000|2021-09-30 14:22:30|4270.25|4270.25|4270.7|4270.7|4270.86|4270.86|4270.25|4270.25|0
1633011760000|2021-09-30 14:22:40|4270.66|4270.66|4271.71|4271.71|4271.71|4271.71|4270.66|4270.66|0
1633011770000|2021-09-30 14:22:50|4271.84|4271.84|4272.44|4272.44|4272.44|4272.44|4271.84|4271.84|0
1633011780000|2021-09-30 14:23:00|4272.61|4272.61|4272.52|4272.52|4272.61|4272.61|4272.52|4272.52|0
1633011790000|2021-09-30 14:23:10|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|0
1633011800000|2021-09-30 14:23:20|4273.27|4273.27|4273.02|4273.02|4273.27|4273.27|4272.97|4272.97|0
1633011810000|2021-09-30 14:23:30|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|4272.79|4272.79|0
1633011820000|2021-09-30 14:23:40|4273.11|4273.11|4273.71|4273.71|4273.71|4273.71|4273.11|4273.11|0
1633011830000|2021-09-30 14:23:50|4273.86|4273.86|4273.86|4273.86|4273.86|4273.86|4273.86|4273.86|0
1633011840000|2021-09-30 14:24:00|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|0
1633011860000|2021-09-30 14:24:20|4273.41|4273.41|4273.02|4273.02|4273.41|4273.41|4273.02|4273.02|0
1633011870000|2021-09-30 14:24:30|4272.71|4272.71|4272.61|4272.61|4272.71|4272.71|4272.24|4272.24|0
1633011880000|2021-09-30 14:24:40|4272.52|4272.52|4271.62|4271.62|4272.52|4272.52|4271.62|4271.62|0
1633011890000|2021-09-30 14:24:50|4271.8|4271.8|4271.78|4271.78|4271.89|4271.89|4271.78|4271.78|0
1633011900000|2021-09-30 14:25:00|4271.76|4271.76|4271.51|4271.51|4272.06|4272.06|4271.29|4271.29|0
1633011910000|2021-09-30 14:25:10|4271.65|4271.65|4272.65|4272.65|4272.71|4272.71|4271.65|4271.65|0
1633011920000|2021-09-30 14:25:20|4273.25|4273.25|4273.25|4273.25|4273.25|4273.25|4273.25|4273.25|0
1633011930000|2021-09-30 14:25:30|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|0
1633011940000|2021-09-30 14:25:40|4272.74|4272.74|4272.67|4272.67|4272.74|4272.74|4272.67|4272.67|0
1633011950000|2021-09-30 14:25:50|4272.58|4272.58|4272.64|4272.64|4272.64|4272.64|4272.58|4272.58|0
1633011960000|2021-09-30 14:26:00|4272.94|4272.94|4273.2|4273.2|4273.24|4273.24|4272.94|4272.94|0
1633011990000|2021-09-30 14:26:30|4273.16|4273.16|4273.73|4273.73|4273.73|4273.73|4273.13|4273.13|0
1633012000000|2021-09-30 14:26:40|4274.03|4274.03|4274.63|4274.63|4274.63|4274.63|4274.03|4274.03|0
1633012010000|2021-09-30 14:26:50|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|0
1633012020000|2021-09-30 14:27:00|4274.42|4274.42|4274.87|4274.87|4274.87|4274.87|4274.42|4274.42|0
1633012030000|2021-09-30 14:27:10|4275.17|4275.17|4275.36|4275.36|4275.36|4275.36|4275.17|4275.17|0
1633012040000|2021-09-30 14:27:20|4275.66|4275.66|4275.73|4275.73|4275.73|4275.73|4275.66|4275.66|0
1633012050000|2021-09-30 14:27:30|4276.33|4276.33|4276.03|4276.03|4276.63|4276.63|4276.03|4276.03|0
1633012060000|2021-09-30 14:27:40|4276.14|4276.14|4276.09|4276.09|4276.14|4276.14|4276.09|4276.09|0
1633012070000|2021-09-30 14:27:50|4276.06|4276.06|4276.36|4276.36|4276.36|4276.36|4276.06|4276.06|0
1633012080000|2021-09-30 14:28:00|4276.31|4276.31|4276.27|4276.27|4276.31|4276.31|4276.25|4276.25|0
1633012090000|2021-09-30 14:28:10|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|0
1633012110000|2021-09-30 14:28:30|4276.35|4276.35|4276.29|4276.29|4276.35|4276.35|4276.29|4276.29|0
1633012120000|2021-09-30 14:28:40|4276.34|4276.34|4277.55|4277.55|4277.55|4277.55|4276.34|4276.34|0
1633012130000|2021-09-30 14:28:50|4277.66|4277.66|4278.83|4278.83|4278.83|4278.83|4277.66|4277.66|0
1633012140000|2021-09-30 14:29:00|4278.98|4278.98|4278.37|4278.37|4278.98|4278.98|4278.35|4278.35|0
1633012150000|2021-09-30 14:29:10|4278.35|4278.35|4278.65|4278.65|4278.65|4278.65|4278.35|4278.35|0
1633012160000|2021-09-30 14:29:20|4278.48|4278.48|4278.48|4278.48|4278.48|4278.48|4278.48|4278.48|0
1633012170000|2021-09-30 14:29:30|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|0
1633012180000|2021-09-30 14:29:40|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|0
1633012200000|2021-09-30 14:30:00|4278.23|4278.23|4278.56|4278.56|4278.84|4278.84|4278.23|4278.23|0
1633012210000|2021-09-30 14:30:10|4278.67|4278.67|4278.98|4278.98|4278.98|4278.98|4278.53|4278.53|0
1633012220000|2021-09-30 14:30:20|4278.67|4278.67|4278.59|4278.59|4278.67|4278.67|4278.59|4278.59|0
1633012230000|2021-09-30 14:30:30|4278.53|4278.53|4278.18|4278.18|4278.53|4278.53|4278.18|4278.18|0
1633012240000|2021-09-30 14:30:40|4277.88|4277.88|4276.96|4276.96|4277.88|4277.88|4276.96|4276.96|0
1633012250000|2021-09-30 14:30:50|4276.9|4276.9|4276.82|4276.82|4276.9|4276.9|4276.82|4276.82|0
1633012260000|2021-09-30 14:31:00|4277.12|4277.12|4276.7|4276.7|4277.12|4277.12|4276.7|4276.7|0
1633012270000|2021-09-30 14:31:10|4277|4277|4277|4277|4277|4277|4277|4277|0
1633012280000|2021-09-30 14:31:20|4276.7|4276.7|4277.34|4277.34|4277.34|4277.34|4276.7|4276.7|0
1633012290000|2021-09-30 14:31:30|4277.64|4277.64|4276.95|4276.95|4277.64|4277.64|4276.95|4276.95|0
1633012300000|2021-09-30 14:31:40|4277.1|4277.1|4277.08|4277.08|4277.1|4277.1|4277.08|4277.08|0
1633012310000|2021-09-30 14:31:50|4277.19|4277.19|4277.23|4277.23|4277.23|4277.23|4277.19|4277.19|0
1633012320000|2021-09-30 14:32:00|4276.63|4276.63|4276.36|4276.36|4276.63|4276.63|4276.36|4276.36|0
1633012330000|2021-09-30 14:32:10|4275.76|4275.76|4275.67|4275.67|4275.76|4275.76|4275.67|4275.67|0
1633012340000|2021-09-30 14:32:20|4275.69|4275.69|4275.6|4275.6|4275.69|4275.69|4275.6|4275.6|0
1633012350000|2021-09-30 14:32:30|4275.9|4275.9|4275.9|4275.9|4275.9|4275.9|4275.9|4275.9|0
1633012360000|2021-09-30 14:32:40|4275.94|4275.94|4275.94|4275.94|4275.94|4275.94|4275.94|4275.94|0
1633012370000|2021-09-30 14:32:50|4275.34|4275.34|4275.34|4275.34|4275.34|4275.34|4275.34|4275.34|0
1633012380000|2021-09-30 14:33:00|4275.04|4275.04|4275.94|4275.94|4275.94|4275.94|4275.04|4275.04|0
1633012390000|2021-09-30 14:33:10|4275.97|4275.97|4277.96|4277.96|4277.96|4277.96|4275.97|4275.97|0
1633012400000|2021-09-30 14:33:20|4278.11|4278.11|4278.29|4278.29|4278.29|4278.29|4278.11|4278.11|0
1633012410000|2021-09-30 14:33:30|4278.2|4278.2|4279.25|4279.25|4279.3|4279.3|4278.05|4278.05|0
1633012420000|2021-09-30 14:33:40|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|0
1633012430000|2021-09-30 14:33:50|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|0
1633012440000|2021-09-30 14:34:00|4278.65|4278.65|4278.95|4278.95|4278.95|4278.95|4278.65|4278.65|0
1633012450000|2021-09-30 14:34:10|4279.25|4279.25|4279.25|4279.25|4279.25|4279.25|4279.25|4279.25|0
1633012460000|2021-09-30 14:34:20|4280.16|4280.16|4280.16|4280.16|4280.16|4280.16|4280.16|4280.16|0
1633012470000|2021-09-30 14:34:30|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|0
1633012480000|2021-09-30 14:34:40|4279.47|4279.47|4278.6|4278.6|4279.47|4279.47|4278.6|4278.6|0
1633012490000|2021-09-30 14:34:50|4278.91|4278.91|4279.56|4279.56|4279.56|4279.56|4278.91|4278.91|0
1633012500000|2021-09-30 14:35:00|4279.65|4279.65|4279.07|4279.07|4279.67|4279.67|4279.07|4279.07|0
1633012510000|2021-09-30 14:35:10|4279.37|4279.37|4279.67|4279.67|4279.67|4279.67|4279.37|4279.37|0
1633012520000|2021-09-30 14:35:20|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|0
1633012530000|2021-09-30 14:35:30|4279.56|4279.56|4280.64|4280.64|4280.64|4280.64|4279.56|4279.56|0
1633012540000|2021-09-30 14:35:40|4280.34|4280.34|4279.73|4279.73|4280.34|4280.34|4279.73|4279.73|0
1633012550000|2021-09-30 14:35:50|4279.13|4279.13|4279.13|4279.13|4279.13|4279.13|4279.13|4279.13|0
1633012560000|2021-09-30 14:36:00|4278.83|4278.83|4279.17|4279.17|4279.17|4279.17|4278.83|4278.83|0
1633012570000|2021-09-30 14:36:10|4279.47|4279.47|4279.29|4279.29|4279.47|4279.47|4279.29|4279.29|0
1633012590000|2021-09-30 14:36:30|4279.6|4279.6|4278.95|4278.95|4279.6|4279.6|4278.95|4278.95|0
1633012610000|2021-09-30 14:36:50|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|0
1633012620000|2021-09-30 14:37:00|4277.87|4277.87|4277.66|4277.66|4277.87|4277.87|4277.66|4277.66|0
1633012630000|2021-09-30 14:37:10|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|0
1633012640000|2021-09-30 14:37:20|4277.65|4277.65|4277.76|4277.76|4277.76|4277.76|4277.65|4277.65|0
1633012650000|2021-09-30 14:37:30|4277.46|4277.46|4277.16|4277.16|4277.46|4277.46|4277.16|4277.16|0
1633012670000|2021-09-30 14:37:50|4277.07|4277.07|4276.98|4276.98|4277.07|4277.07|4276.98|4276.98|0
1633012690000|2021-09-30 14:38:10|4277.28|4277.28|4278.15|4278.15|4278.15|4278.15|4277.28|4277.28|0
1633012700000|2021-09-30 14:38:20|4278.45|4278.45|4278.52|4278.52|4278.52|4278.52|4278.45|4278.45|0
1633012720000|2021-09-30 14:38:40|4278.48|4278.48|4277.9|4277.9|4278.48|4278.48|4277.9|4277.9|0
1633012730000|2021-09-30 14:38:50|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|0
1633012740000|2021-09-30 14:39:00|4278.14|4278.14|4278.14|4278.14|4278.14|4278.14|4277.84|4277.84|0
1633012750000|2021-09-30 14:39:10|4278.1|4278.1|4277.01|4277.01|4278.1|4278.1|4277.01|4277.01|0
1633012760000|2021-09-30 14:39:20|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|0
1633012770000|2021-09-30 14:39:30|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|0
1633012780000|2021-09-30 14:39:40|4277.37|4277.37|4276.22|4276.22|4277.37|4277.37|4276.22|4276.22|0
1633012790000|2021-09-30 14:39:50|4276.13|4276.13|4276.02|4276.02|4276.13|4276.13|4276.02|4276.02|0
1633012800000|2021-09-30 14:40:00|4275.87|4275.87|4275.89|4275.89|4275.89|4275.89|4275.87|4275.87|0
1633012810000|2021-09-30 14:40:10|4275.8|4275.8|4274.34|4274.34|4275.8|4275.8|4274.3|4274.3|0
1633012820000|2021-09-30 14:40:20|4274.19|4274.19|4273.87|4273.87|4274.19|4274.19|4273.87|4273.87|0
1633012830000|2021-09-30 14:40:30|4273.72|4273.72|4273.12|4273.12|4273.72|4273.72|4273.12|4273.12|0
1633012840000|2021-09-30 14:40:40|4273.72|4273.72|4272.91|4272.91|4273.72|4273.72|4272.91|4272.91|0
1633012850000|2021-09-30 14:40:50|4272.61|4272.61|4272.52|4272.52|4272.61|4272.61|4272.31|4272.31|0
1633012860000|2021-09-30 14:41:00|4272.22|4272.22|4272.45|4272.45|4272.58|4272.58|4272.22|4272.22|0
1633012880000|2021-09-30 14:41:20|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|0
1633012890000|2021-09-30 14:41:30|4272.1|4272.1|4271.8|4271.8|4272.1|4272.1|4271.5|4271.5|0
1633012900000|2021-09-30 14:41:40|4271.89|4271.89|4271.98|4271.98|4271.98|4271.98|4271.89|4271.89|0
1633012910000|2021-09-30 14:41:50|4271.83|4271.83|4271.59|4271.59|4271.98|4271.98|4271.59|4271.59|0
1633012920000|2021-09-30 14:42:00|4271.68|4271.68|4272.34|4272.34|4272.34|4272.34|4271.59|4271.59|0
1633012930000|2021-09-30 14:42:10|4272.64|4272.64|4272.34|4272.34|4272.64|4272.64|4272.34|4272.34|0
1633012940000|2021-09-30 14:42:20|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|0
1633012960000|2021-09-30 14:42:40|4272|4272|4272.75|4272.75|4272.75|4272.75|4272|4272|0
1633012970000|2021-09-30 14:42:50|4272.84|4272.84|4272.84|4272.84|4272.84|4272.84|4272.84|4272.84|0
1633012980000|2021-09-30 14:43:00|4272.54|4272.54|4272.69|4272.69|4272.69|4272.69|4272.54|4272.54|0
1633012990000|2021-09-30 14:43:10|4272.55|4272.55|4272.68|4272.68|4272.68|4272.68|4272.38|4272.38|0
1633013000000|2021-09-30 14:43:20|4272.83|4272.83|4272.83|4272.83|4273.43|4273.43|4272.48|4272.48|0
1633013010000|2021-09-30 14:43:30|4272.53|4272.53|4272.58|4272.58|4272.58|4272.58|4272.53|4272.53|0
1633013030000|2021-09-30 14:43:50|4272.88|4272.88|4272.21|4272.21|4272.88|4272.88|4272.21|4272.21|0
1633013040000|2021-09-30 14:44:00|4272.3|4272.3|4271.36|4271.36|4272.3|4272.3|4271.36|4271.36|0
1633013050000|2021-09-30 14:44:10|4271.51|4271.51|4271.42|4271.42|4271.51|4271.51|4271.36|4271.36|0
1633013060000|2021-09-30 14:44:20|4271.87|4271.87|4272.01|4272.01|4272.01|4272.01|4271.87|4271.87|0
1633013070000|2021-09-30 14:44:30|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|0
1633013080000|2021-09-30 14:44:40|4271.41|4271.41|4270.79|4270.79|4271.41|4271.41|4270.79|4270.79|0
1633013090000|2021-09-30 14:44:50|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|0
1633013100000|2021-09-30 14:45:00|4270.68|4270.68|4270.99|4270.99|4270.99|4270.99|4270.68|4270.68|0
1633013110000|2021-09-30 14:45:10|4271.29|4271.29|4271.2|4271.2|4271.29|4271.29|4271.2|4271.2|0
1633013120000|2021-09-30 14:45:20|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|0
1633013130000|2021-09-30 14:45:30|4270.45|4270.45|4270.3|4270.3|4270.45|4270.45|4270.3|4270.3|0
1633013140000|2021-09-30 14:45:40|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|0
1633013150000|2021-09-30 14:45:50|4270|4270|4270.39|4270.39|4270.39|4270.39|4270|4270|0
1633013160000|2021-09-30 14:46:00|4270.09|4270.09|4270.69|4270.69|4270.69|4270.69|4270.09|4270.09|0
1633013170000|2021-09-30 14:46:10|4270.84|4270.84|4270.84|4270.84|4270.95|4270.95|4270.84|4270.84|0
1633013180000|2021-09-30 14:46:20|4271.14|4271.14|4271.14|4271.14|4271.14|4271.14|4271.14|4271.14|0
1633013190000|2021-09-30 14:46:30|4270.85|4270.85|4270.79|4270.79|4270.85|4270.85|4270.79|4270.79|0
1633013200000|2021-09-30 14:46:40|4271.14|4271.14|4271.78|4271.78|4271.78|4271.78|4271.13|4271.13|0
1633013210000|2021-09-30 14:46:50|4271.48|4271.48|4271.74|4271.74|4271.78|4271.78|4271.48|4271.48|0
1633013220000|2021-09-30 14:47:00|4271.65|4271.65|4270.56|4270.56|4271.65|4271.65|4270.56|4270.56|0
1633013230000|2021-09-30 14:47:10|4270.65|4270.65|4270.47|4270.47|4270.65|4270.65|4270.47|4270.47|0
1633013240000|2021-09-30 14:47:20|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|4270.09|4270.09|0
1633013250000|2021-09-30 14:47:30|4270.57|4270.57|4270.87|4270.87|4270.87|4270.87|4270.57|4270.57|0
1633013260000|2021-09-30 14:47:40|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|0
1633013270000|2021-09-30 14:47:50|4270.73|4270.73|4269.68|4269.68|4270.91|4270.91|4269.68|4269.68|0
1633013280000|2021-09-30 14:48:00|4269.77|4269.77|4270.46|4270.46|4270.46|4270.46|4269.77|4269.77|0
1633013300000|2021-09-30 14:48:20|4270.76|4270.76|4270.87|4270.87|4270.87|4270.87|4270.76|4270.76|0
1633013310000|2021-09-30 14:48:30|4271.02|4271.02|4271.32|4271.32|4271.32|4271.32|4271.02|4271.02|0
1633013320000|2021-09-30 14:48:40|4271.02|4271.02|4270.69|4270.69|4271.29|4271.29|4270.69|4270.69|0
1633013330000|2021-09-30 14:48:50|4270.99|4270.99|4271.32|4271.32|4271.38|4271.38|4270.99|4270.99|0
1633013340000|2021-09-30 14:49:00|4271.36|4271.36|4271.35|4271.35|4271.75|4271.75|4271.35|4271.35|0
1633013350000|2021-09-30 14:49:10|4271.66|4271.66|4271.76|4271.76|4271.91|4271.91|4271.62|4271.62|0
1633013360000|2021-09-30 14:49:20|4271.59|4271.59|4271.59|4271.59|4271.64|4271.64|4271.59|4271.59|0
1633013370000|2021-09-30 14:49:30|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|0
1633013380000|2021-09-30 14:49:40|4271.59|4271.59|4271.3|4271.3|4271.59|4271.59|4271.19|4271.19|0
1633013390000|2021-09-30 14:49:50|4271.36|4271.36|4271.45|4271.45|4271.45|4271.45|4271.36|4271.36|0
1633013400000|2021-09-30 14:50:00|4271.43|4271.43|4271.64|4271.64|4271.64|4271.64|4271.34|4271.34|0
1633013420000|2021-09-30 14:50:20|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|0
1633013430000|2021-09-30 14:50:30|4271.79|4271.79|4272.15|4272.15|4272.15|4272.15|4271.79|4271.79|0
1633013440000|2021-09-30 14:50:40|4272.11|4272.11|4271.96|4271.96|4272.11|4272.11|4271.96|4271.96|0
1633013460000|2021-09-30 14:51:00|4271.81|4271.81|4270.61|4270.61|4271.81|4271.81|4270.61|4270.61|0
1633013470000|2021-09-30 14:51:10|4270.91|4270.91|4271.12|4271.12|4271.51|4271.51|4270.91|4270.91|0
1633013480000|2021-09-30 14:51:20|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|0
1633013490000|2021-09-30 14:51:30|4270.8|4270.8|4269.96|4269.96|4270.8|4270.8|4269.96|4269.96|0
1633013500000|2021-09-30 14:51:40|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|0
1633013510000|2021-09-30 14:51:50|4269.92|4269.92|4271.19|4271.19|4271.19|4271.19|4269.92|4269.92|0
1633013520000|2021-09-30 14:52:00|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|0
1633013540000|2021-09-30 14:52:20|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|0
1633013550000|2021-09-30 14:52:30|4271.15|4271.15|4271.2|4271.2|4271.2|4271.2|4271.15|4271.15|0
1633013560000|2021-09-30 14:52:40|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|0
1633013580000|2021-09-30 14:53:00|4271.23|4271.23|4271.08|4271.08|4271.23|4271.23|4271.08|4271.08|0
1633013590000|2021-09-30 14:53:10|4271.04|4271.04|4270.54|4270.54|4271.04|4271.04|4270.54|4270.54|0
1633013600000|2021-09-30 14:53:20|4270.36|4270.36|4269.76|4269.76|4270.36|4270.36|4269.76|4269.76|0
1633013610000|2021-09-30 14:53:30|4269.16|4269.16|4268.8|4268.8|4269.16|4269.16|4268.8|4268.8|0
1633013620000|2021-09-30 14:53:40|4268.89|4268.89|4268.89|4268.89|4268.91|4268.91|4268.89|4268.89|0
1633013630000|2021-09-30 14:53:50|4268.59|4268.59|4268.89|4268.89|4268.89|4268.89|4268.59|4268.59|0
1633013640000|2021-09-30 14:54:00|4268.74|4268.74|4268.29|4268.29|4268.74|4268.74|4268.29|4268.29|0
1633013650000|2021-09-30 14:54:10|4268.2|4268.2|4268.17|4268.17|4268.2|4268.2|4268.03|4268.03|0
1633013660000|2021-09-30 14:54:20|4268.26|4268.26|4268.08|4268.08|4268.35|4268.35|4268.08|4268.08|0
1633013670000|2021-09-30 14:54:30|4268.26|4268.26|4268.59|4268.59|4268.59|4268.59|4268.23|4268.23|0
1633013680000|2021-09-30 14:54:40|4267.99|4267.99|4267.69|4267.69|4267.99|4267.99|4267.69|4267.69|0
1633013690000|2021-09-30 14:54:50|4267.84|4267.84|4267.08|4267.08|4267.84|4267.84|4267.08|4267.08|0
1633013700000|2021-09-30 14:55:00|4266.78|4266.78|4266.07|4266.07|4266.78|4266.78|4266.07|4266.07|0
1633013710000|2021-09-30 14:55:10|4266.22|4266.22|4266.64|4266.64|4266.64|4266.64|4266.22|4266.22|0
1633013720000|2021-09-30 14:55:20|4266.59|4266.59|4266.68|4266.68|4266.74|4266.74|4266.59|4266.59|0
1633013730000|2021-09-30 14:55:30|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|4266.08|4266.08|0
1633013740000|2021-09-30 14:55:40|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|0
1633013750000|2021-09-30 14:55:50|4266.38|4266.38|4266.42|4266.42|4266.53|4266.53|4266.38|4266.38|0
1633013760000|2021-09-30 14:56:00|4266.27|4266.27|4266.18|4266.18|4266.27|4266.27|4266.18|4266.18|0
1633013770000|2021-09-30 14:56:10|4266.03|4266.03|4265.28|4265.28|4266.03|4266.03|4265.28|4265.28|0
1633013780000|2021-09-30 14:56:20|4265.37|4265.37|4265.67|4265.67|4265.97|4265.97|4265.37|4265.37|0
1633013790000|2021-09-30 14:56:30|4265.37|4265.37|4265.67|4265.67|4265.67|4265.67|4265.37|4265.37|0
1633013800000|2021-09-30 14:56:40|4265.71|4265.71|4265.44|4265.44|4265.71|4265.71|4265.11|4265.11|0
1633013810000|2021-09-30 14:56:50|4265.74|4265.74|4265.74|4265.74|4265.74|4265.74|4265.44|4265.44|0
1633013820000|2021-09-30 14:57:00|4265.65|4265.65|4265.56|4265.56|4265.74|4265.74|4265.56|4265.56|0
1633013830000|2021-09-30 14:57:10|4265.47|4265.47|4265.99|4265.99|4265.99|4265.99|4265.08|4265.08|0
1633013840000|2021-09-30 14:57:20|4266.29|4266.29|4266.74|4266.74|4266.74|4266.74|4266.29|4266.29|0
1633013850000|2021-09-30 14:57:30|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|0
1633013860000|2021-09-30 14:57:40|4267.02|4267.02|4267.02|4267.02|4267.02|4267.02|4267.02|4267.02|0
1633013870000|2021-09-30 14:57:50|4266.97|4266.97|4267.11|4267.11|4267.18|4267.18|4266.97|4266.97|0
1633013880000|2021-09-30 14:58:00|4266.8|4266.8|4266.5|4266.5|4266.8|4266.8|4266.5|4266.5|0
1633013890000|2021-09-30 14:58:10|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|0
1633013900000|2021-09-30 14:58:20|4266.95|4266.95|4266.77|4266.77|4266.95|4266.95|4266.77|4266.77|0
1633013910000|2021-09-30 14:58:30|4267.08|4267.08|4268.97|4268.97|4268.97|4268.97|4267.08|4267.08|0
1633013920000|2021-09-30 14:58:40|4269.01|4269.01|4269.61|4269.61|4269.61|4269.61|4269.01|4269.01|0
1633013930000|2021-09-30 14:58:50|4268.95|4268.95|4268.35|4268.35|4268.95|4268.95|4268.05|4268.05|0
1633013960000|2021-09-30 14:59:20|4268.42|4268.42|4267.81|4267.81|4268.42|4268.42|4267.81|4267.81|0
1633013970000|2021-09-30 14:59:30|4267.22|4267.22|4267.68|4267.68|4267.68|4267.68|4267.22|4267.22|0
1633013980000|2021-09-30 14:59:40|4267.56|4267.56|4268.14|4268.14|4268.14|4268.14|4267.54|4267.54|0
1633013990000|2021-09-30 14:59:50|4268.19|4268.19|4268.49|4268.49|4268.49|4268.49|4268.19|4268.19|0
1633014000000|2021-09-30 15:00:00|4268.4|4268.4|4267.95|4267.95|4268.55|4268.55|4267.65|4267.65|0
1633014010000|2021-09-30 15:00:10|4268.04|4268.04|4267.98|4267.98|4268.04|4268.04|4267.95|4267.95|0
1633014020000|2021-09-30 15:00:20|4268.09|4268.09|4268.69|4268.69|4268.69|4268.69|4268.09|4268.09|0
1633014040000|2021-09-30 15:00:40|4268.64|4268.64|4268.7|4268.7|4268.7|4268.7|4268.64|4268.64|0
1633014050000|2021-09-30 15:00:50|4269|4269|4269|4269|4269|4269|4269|4269|0
1633014060000|2021-09-30 15:01:00|4269.04|4269.04|4268.8|4268.8|4269.4|4269.4|4268.8|4268.8|0
1633014070000|2021-09-30 15:01:10|4268.5|4268.5|4268.2|4268.2|4268.5|4268.5|4268.2|4268.2|0
1633014080000|2021-09-30 15:01:20|4268.5|4268.5|4268.41|4268.41|4268.5|4268.5|4268.41|4268.41|0
1633014090000|2021-09-30 15:01:30|4268.32|4268.32|4269.04|4269.04|4269.04|4269.04|4268.19|4268.19|0
1633014100000|2021-09-30 15:01:40|4269.07|4269.07|4269.07|4269.07|4269.21|4269.21|4269.07|4269.07|0
1633014110000|2021-09-30 15:01:50|4268.76|4268.76|4269.07|4269.07|4269.07|4269.07|4268.76|4268.76|0
1633014120000|2021-09-30 15:02:00|4268.76|4268.76|4269.27|4269.27|4269.27|4269.27|4268.76|4268.76|0
1633014130000|2021-09-30 15:02:10|4269.57|4269.57|4269.57|4269.57|4269.87|4269.87|4269.57|4269.57|0
1633014140000|2021-09-30 15:02:20|4269.27|4269.27|4269.57|4269.57|4269.57|4269.57|4269.27|4269.27|0
1633014150000|2021-09-30 15:02:30|4269.87|4269.87|4270.32|4270.32|4270.32|4270.32|4269.87|4269.87|0
1633014160000|2021-09-30 15:02:40|4270.23|4270.23|4270.14|4270.14|4270.23|4270.23|4269.93|4269.93|0
1633014170000|2021-09-30 15:02:50|4269.84|4269.84|4269.69|4269.69|4269.84|4269.84|4269.69|4269.69|0
1633014180000|2021-09-30 15:03:00|4269.39|4269.39|4269.37|4269.37|4269.39|4269.39|4269.37|4269.37|0
1633014190000|2021-09-30 15:03:10|4269.39|4269.39|4269.02|4269.02|4269.39|4269.39|4269.02|4269.02|0
1633014200000|2021-09-30 15:03:20|4269.32|4269.32|4269.43|4269.43|4269.43|4269.43|4269.32|4269.32|0
1633014220000|2021-09-30 15:03:40|4269.13|4269.13|4269.42|4269.42|4269.51|4269.51|4269.13|4269.13|0
1633014230000|2021-09-30 15:03:50|4269.12|4269.12|4269.3|4269.3|4269.3|4269.3|4269.12|4269.12|0
1633014240000|2021-09-30 15:04:00|4269.44|4269.44|4269.68|4269.68|4269.68|4269.68|4269.44|4269.44|0
1633014250000|2021-09-30 15:04:10|4269.59|4269.59|4269.14|4269.14|4269.59|4269.59|4269.14|4269.14|0
1633014270000|2021-09-30 15:04:30|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|0
1633014280000|2021-09-30 15:04:40|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|0
1633014290000|2021-09-30 15:04:50|4269.34|4269.34|4269.56|4269.56|4269.56|4269.56|4269.26|4269.26|0
1633014300000|2021-09-30 15:05:00|4269.61|4269.61|4269.76|4269.76|4269.76|4269.76|4269.61|4269.61|0
1633014310000|2021-09-30 15:05:10|4269.61|4269.61|4268.8|4268.8|4269.76|4269.76|4268.8|4268.8|0
1633014320000|2021-09-30 15:05:20|4268.5|4268.5|4267.69|4267.69|4268.59|4268.59|4267.69|4267.69|0
1633014330000|2021-09-30 15:05:30|4267.99|4267.99|4268.24|4268.24|4268.24|4268.24|4267.99|4267.99|0
1633014340000|2021-09-30 15:05:40|4268.91|4268.91|4268.63|4268.63|4269.23|4269.23|4268.63|4268.63|0
1633014350000|2021-09-30 15:05:50|4268.33|4268.33|4268.78|4268.78|4268.87|4268.87|4268.33|4268.33|0
1633014360000|2021-09-30 15:06:00|4268.48|4268.48|4268.41|4268.41|4268.48|4268.48|4268.39|4268.39|0
1633014370000|2021-09-30 15:06:10|4268.26|4268.26|4267.58|4267.58|4268.26|4268.26|4267.58|4267.58|0
1633014380000|2021-09-30 15:06:20|4267.88|4267.88|4268.03|4268.03|4268.03|4268.03|4267.88|4267.88|0
1633014390000|2021-09-30 15:06:30|4267.72|4267.72|4268.42|4268.42|4268.66|4268.66|4267.72|4267.72|0
1633014400000|2021-09-30 15:06:40|4268.72|4268.72|4268.72|4268.72|4268.72|4268.72|4268.72|4268.72|0
1633014410000|2021-09-30 15:06:50|4269.02|4269.02|4269.31|4269.31|4269.36|4269.36|4269.02|4269.02|0
1633014420000|2021-09-30 15:07:00|4269.22|4269.22|4269.07|4269.07|4269.37|4269.37|4269.07|4269.07|0
1633014430000|2021-09-30 15:07:10|4269.11|4269.11|4268.81|4268.81|4269.11|4269.11|4268.81|4268.81|0
1633014440000|2021-09-30 15:07:20|4269.11|4269.11|4269.22|4269.22|4269.22|4269.22|4269.11|4269.11|0
1633014450000|2021-09-30 15:07:30|4268.92|4268.92|4269.22|4269.22|4269.22|4269.22|4268.92|4268.92|0
1633014460000|2021-09-30 15:07:40|4269.52|4269.52|4269.52|4269.52|4269.82|4269.82|4269.52|4269.52|0
1633014470000|2021-09-30 15:07:50|4269.37|4269.37|4268.77|4268.77|4269.37|4269.37|4268.77|4268.77|0
1633014480000|2021-09-30 15:08:00|4269.07|4269.07|4269.41|4269.41|4269.41|4269.41|4269.07|4269.07|0
1633014490000|2021-09-30 15:08:10|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|0
1633014500000|2021-09-30 15:08:20|4269.66|4269.66|4270.11|4270.11|4270.11|4270.11|4269.66|4269.66|0
1633014510000|2021-09-30 15:08:30|4270.41|4270.41|4270.55|4270.55|4270.55|4270.55|4270.23|4270.23|0
1633014520000|2021-09-30 15:08:40|4270.84|4270.84|4270.8|4270.8|4270.84|4270.84|4270.8|4270.8|0
1633014530000|2021-09-30 15:08:50|4270.75|4270.75|4270.3|4270.3|4270.75|4270.75|4270.24|4270.24|0
1633014540000|2021-09-30 15:09:00|4270.26|4270.26|4269.72|4269.72|4270.26|4270.26|4269.72|4269.72|0
1633014550000|2021-09-30 15:09:10|4269.43|4269.43|4269.5|4269.5|4269.5|4269.5|4269.43|4269.43|0
1633014560000|2021-09-30 15:09:20|4269.65|4269.65|4270.3|4270.3|4270.3|4270.3|4269.65|4269.65|0
1633014570000|2021-09-30 15:09:30|4270.35|4270.35|4271.52|4271.52|4271.52|4271.52|4270.35|4270.35|0
1633014580000|2021-09-30 15:09:40|4271.22|4271.22|4271.84|4271.84|4271.84|4271.84|4271.22|4271.22|0
1633014590000|2021-09-30 15:09:50|4271.88|4271.88|4271.79|4271.79|4272.09|4272.09|4271.79|4271.79|0
1633014600000|2021-09-30 15:10:00|4271.49|4271.49|4271.64|4271.64|4271.64|4271.64|4271.04|4271.04|0
1633014610000|2021-09-30 15:10:10|4271.49|4271.49|4271.43|4271.43|4271.49|4271.49|4271.13|4271.13|0
1633014620000|2021-09-30 15:10:20|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|4271.14|4271.14|0
1633014630000|2021-09-30 15:10:30|4271.34|4271.34|4272.32|4272.32|4272.32|4272.32|4271.34|4271.34|0
1633014640000|2021-09-30 15:10:40|4272.25|4272.25|4272.28|4272.28|4272.28|4272.28|4272.25|4272.25|0
1633014650000|2021-09-30 15:10:50|4272.3|4272.3|4272.26|4272.26|4272.34|4272.34|4272.26|4272.26|0
1633014660000|2021-09-30 15:11:00|4272.32|4272.32|4272.62|4272.62|4272.62|4272.62|4272.32|4272.32|0
1633014670000|2021-09-30 15:11:10|4272.66|4272.66|4272.66|4272.66|4272.66|4272.66|4272.66|4272.66|0
1633014680000|2021-09-30 15:11:20|4272.57|4272.57|4272.53|4272.53|4272.66|4272.66|4272.53|4272.53|0
1633014690000|2021-09-30 15:11:30|4272.38|4272.38|4272.44|4272.44|4272.44|4272.44|4272.38|4272.38|0
1633014710000|2021-09-30 15:11:50|4272.14|4272.14|4272.14|4272.14|4272.14|4272.14|4272.14|4272.14|0
1633014720000|2021-09-30 15:12:00|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|0
1633014730000|2021-09-30 15:12:10|4272.34|4272.34|4272.33|4272.33|4272.94|4272.94|4272.33|4272.33|0
1633014740000|2021-09-30 15:12:20|4272.48|4272.48|4272.78|4272.78|4272.78|4272.78|4272.48|4272.48|0
1633014750000|2021-09-30 15:12:30|4272.82|4272.82|4273.12|4273.12|4273.12|4273.12|4272.82|4272.82|0
1633014760000|2021-09-30 15:12:40|4273.16|4273.16|4273.24|4273.24|4273.24|4273.24|4273.08|4273.08|0
1633014770000|2021-09-30 15:12:50|4272.94|4272.94|4272.94|4272.94|4272.94|4272.94|4272.94|4272.94|0
1633014780000|2021-09-30 15:13:00|4273.24|4273.24|4273.17|4273.17|4273.24|4273.24|4273.17|4273.17|0
1633014790000|2021-09-30 15:13:10|4273.47|4273.47|4273.17|4273.17|4273.47|4273.47|4273.17|4273.17|0
1633014800000|2021-09-30 15:13:20|4272.87|4272.87|4272.69|4272.69|4272.87|4272.87|4272.56|4272.56|0
1633014830000|2021-09-30 15:13:50|4272.73|4272.73|4272.38|4272.38|4272.73|4272.73|4272.38|4272.38|0
1633014840000|2021-09-30 15:14:00|4272.07|4272.07|4272.07|4272.07|4272.07|4272.07|4272.07|4272.07|0
1633014850000|2021-09-30 15:14:10|4271.77|4271.77|4271.68|4271.68|4271.77|4271.77|4271.68|4271.68|0
1633014870000|2021-09-30 15:14:30|4271.64|4271.64|4271.34|4271.34|4271.64|4271.64|4271.34|4271.34|0
1633014880000|2021-09-30 15:14:40|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|0
1633014890000|2021-09-30 15:14:50|4271.34|4271.34|4271.64|4271.64|4271.64|4271.64|4271.34|4271.34|0
1633014900000|2021-09-30 15:15:00|4271.68|4271.68|4271.63|4271.63|4271.68|4271.68|4271.63|4271.63|0
1633014910000|2021-09-30 15:15:10|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|0
1633014920000|2021-09-30 15:15:20|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|0
1633014930000|2021-09-30 15:15:30|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|0
1633014940000|2021-09-30 15:15:40|4272.11|4272.11|4272.11|4272.11|4272.11|4272.11|4272.11|4272.11|0
1633014960000|2021-09-30 15:16:00|4272.42|4272.42|4272.36|4272.36|4272.42|4272.42|4272.36|4272.36|0
1633014990000|2021-09-30 15:16:30|4272.66|4272.66|4272.66|4272.66|4272.96|4272.96|4272.66|4272.66|0
1633015010000|2021-09-30 15:16:50|4272.62|4272.62|4272.7|4272.7|4272.7|4272.7|4272.62|4272.62|0
1633015020000|2021-09-30 15:17:00|4272.59|4272.59|4272.5|4272.5|4272.59|4272.59|4272.5|4272.5|0
1633015030000|2021-09-30 15:17:10|4272.2|4272.2|4272.24|4272.24|4272.33|4272.33|4272.2|4272.2|0
1633015040000|2021-09-30 15:17:20|4272.35|4272.35|4273.4|4273.4|4273.4|4273.4|4272.35|4272.35|0
1633015050000|2021-09-30 15:17:30|4273.1|4273.1|4273.1|4273.1|4273.1|4273.1|4273.1|4273.1|0
1633015070000|2021-09-30 15:17:50|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|4273.31|4273.31|0
1633015080000|2021-09-30 15:18:00|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|0
1633015090000|2021-09-30 15:18:10|4273.4|4273.4|4273.49|4273.49|4273.49|4273.49|4273.4|4273.4|0
1633015100000|2021-09-30 15:18:20|4273.79|4273.79|4273.71|4273.71|4273.79|4273.79|4273.71|4273.71|0
1633015110000|2021-09-30 15:18:30|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|0
1633015120000|2021-09-30 15:18:40|4274.13|4274.13|4273.83|4273.83|4274.13|4274.13|4273.83|4273.83|0
1633015130000|2021-09-30 15:18:50|4273.74|4273.74|4273.59|4273.59|4273.74|4273.74|4273.59|4273.59|0
1633015140000|2021-09-30 15:19:00|4273.55|4273.55|4273.59|4273.59|4273.59|4273.59|4273.55|4273.55|0
1633015150000|2021-09-30 15:19:10|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|0
1633015160000|2021-09-30 15:19:20|4273.29|4273.29|4273.89|4273.89|4273.89|4273.89|4273.29|4273.29|0
1633015170000|2021-09-30 15:19:30|4273.87|4273.87|4273.91|4273.91|4273.91|4273.91|4273.87|4273.87|0
1633015180000|2021-09-30 15:19:40|4274.22|4274.22|4274.3|4274.3|4274.3|4274.3|4274.22|4274.22|0
1633015190000|2021-09-30 15:19:50|4274.6|4274.6|4274.9|4274.9|4274.9|4274.9|4274.6|4274.6|0
1633015200000|2021-09-30 15:20:00|4274.96|4274.96|4274.37|4274.37|4275.14|4275.14|4274.37|4274.37|0
1633015210000|2021-09-30 15:20:10|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|0
1633015220000|2021-09-30 15:20:20|4273.77|4273.77|4273.22|4273.22|4273.77|4273.77|4273.22|4273.22|0
1633015230000|2021-09-30 15:20:30|4272.92|4272.92|4272.52|4272.52|4272.92|4272.92|4272.43|4272.43|0
1633015240000|2021-09-30 15:20:40|4272.82|4272.82|4272.73|4272.73|4272.82|4272.82|4272.73|4272.73|0
1633015250000|2021-09-30 15:20:50|4272.43|4272.43|4272.19|4272.19|4272.43|4272.43|4272.19|4272.19|0
1633015260000|2021-09-30 15:21:00|4272.04|4272.04|4272.04|4272.04|4272.04|4272.04|4272.04|4272.04|0
1633015270000|2021-09-30 15:21:10|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|0
1633015280000|2021-09-30 15:21:20|4271.79|4271.79|4271.53|4271.53|4271.79|4271.79|4271.49|4271.49|0
1633015290000|2021-09-30 15:21:30|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|0
1633015310000|2021-09-30 15:21:50|4271.5|4271.5|4272.19|4272.19|4272.19|4272.19|4271.5|4271.5|0
1633015320000|2021-09-30 15:22:00|4272.1|4272.1|4272.06|4272.06|4272.1|4272.1|4272.06|4272.06|0
1633015330000|2021-09-30 15:22:10|4271.76|4271.76|4271.46|4271.46|4271.76|4271.76|4271.46|4271.46|0
1633015340000|2021-09-30 15:22:20|4271.16|4271.16|4271.2|4271.2|4271.2|4271.2|4271.16|4271.16|0
1633015350000|2021-09-30 15:22:30|4271.29|4271.29|4271.2|4271.2|4271.29|4271.29|4271.2|4271.2|0
1633015370000|2021-09-30 15:22:50|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|0
1633015380000|2021-09-30 15:23:00|4271.01|4271.01|4270.62|4270.62|4271.01|4271.01|4270.62|4270.62|0
1633015390000|2021-09-30 15:23:10|4270.92|4270.92|4271.61|4271.61|4271.61|4271.61|4270.92|4270.92|0
1633015400000|2021-09-30 15:23:20|4271.56|4271.56|4270.99|4270.99|4271.56|4271.56|4270.95|4270.95|0
1633015410000|2021-09-30 15:23:30|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|0
1633015420000|2021-09-30 15:23:40|4271.33|4271.33|4271.78|4271.78|4271.78|4271.78|4271.33|4271.33|0
1633015430000|2021-09-30 15:23:50|4271.48|4271.48|4271.78|4271.78|4271.78|4271.78|4271.48|4271.48|0
1633015440000|2021-09-30 15:24:00|4271.48|4271.48|4271.44|4271.44|4271.48|4271.48|4271.44|4271.44|0
1633015450000|2021-09-30 15:24:10|4271.29|4271.29|4270.91|4270.91|4271.29|4271.29|4270.91|4270.91|0
1633015460000|2021-09-30 15:24:20|4270.94|4270.94|4270.91|4270.91|4270.94|4270.94|4270.91|4270.91|0
1633015480000|2021-09-30 15:24:40|4270.77|4270.77|4269.87|4269.87|4270.77|4270.77|4269.87|4269.87|0
1633015490000|2021-09-30 15:24:50|4269.57|4269.57|4269.14|4269.14|4269.57|4269.57|4269.14|4269.14|0
1633015500000|2021-09-30 15:25:00|4269.09|4269.09|4269.73|4269.73|4269.73|4269.73|4268.96|4268.96|0
1633015510000|2021-09-30 15:25:10|4269.67|4269.67|4269.82|4269.82|4269.82|4269.82|4269.51|4269.51|0
1633015520000|2021-09-30 15:25:20|4269.96|4269.96|4270.27|4270.27|4270.27|4270.27|4269.96|4269.96|0
1633015530000|2021-09-30 15:25:30|4270.57|4270.57|4270.51|4270.51|4270.57|4270.57|4270.51|4270.51|0
1633015540000|2021-09-30 15:25:40|4270.45|4270.45|4270.24|4270.24|4270.45|4270.45|4270.15|4270.15|0
1633015550000|2021-09-30 15:25:50|4270.18|4270.18|4270.05|4270.05|4270.18|4270.18|4270.05|4270.05|0
1633015560000|2021-09-30 15:26:00|4269.75|4269.75|4269.75|4269.75|4269.75|4269.75|4269.75|4269.75|0
1633015570000|2021-09-30 15:26:10|4269.45|4269.45|4269.58|4269.58|4269.61|4269.61|4269.3|4269.3|0
1633015580000|2021-09-30 15:26:20|4269.56|4269.56|4269.41|4269.41|4269.56|4269.56|4269.41|4269.41|0
1633015590000|2021-09-30 15:26:30|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|0
1633015600000|2021-09-30 15:26:40|4269.41|4269.41|4271.04|4271.04|4271.04|4271.04|4269.41|4269.41|0
1633015610000|2021-09-30 15:26:50|4270.99|4270.99|4270.38|4270.38|4270.99|4270.99|4270.38|4270.38|0
1633015620000|2021-09-30 15:27:00|4270.33|4270.33|4270.38|4270.38|4270.63|4270.63|4270.03|4270.03|0
1633015640000|2021-09-30 15:27:20|4270.43|4270.43|4271.41|4271.41|4271.41|4271.41|4270.43|4270.43|0
1633015650000|2021-09-30 15:27:30|4271.36|4271.36|4271.06|4271.06|4271.36|4271.36|4271.06|4271.06|0
1633015660000|2021-09-30 15:27:40|4271.36|4271.36|4270.99|4270.99|4271.36|4271.36|4270.99|4270.99|0
1633015670000|2021-09-30 15:27:50|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|0
1633015680000|2021-09-30 15:28:00|4270.3|4270.3|4270|4270|4270.6|4270.6|4269.85|4269.85|0
1633015690000|2021-09-30 15:28:10|4269.83|4269.83|4269.84|4269.84|4269.84|4269.84|4269.74|4269.74|0
1633015700000|2021-09-30 15:28:20|4269.73|4269.73|4269.78|4269.78|4269.78|4269.78|4269.73|4269.73|0
1633015710000|2021-09-30 15:28:30|4270.09|4270.09|4271.01|4271.01|4271.23|4271.23|4270.09|4270.09|0
1633015720000|2021-09-30 15:28:40|4271.07|4271.07|4271.11|4271.11|4271.11|4271.11|4271.07|4271.07|0
1633015730000|2021-09-30 15:28:50|4271.41|4271.41|4272.01|4272.01|4272.01|4272.01|4271.41|4271.41|0
1633015740000|2021-09-30 15:29:00|4272.05|4272.05|4272.94|4272.94|4273.24|4273.24|4272.05|4272.05|0
1633015750000|2021-09-30 15:29:10|4272.85|4272.85|4272.99|4272.99|4273.24|4273.24|4272.49|4272.49|0
1633015760000|2021-09-30 15:29:20|4273.3|4273.3|4274.74|4274.74|4275.35|4275.35|4273.3|4273.3|0
1633015770000|2021-09-30 15:29:30|4274.86|4274.86|4276.49|4276.49|4276.49|4276.49|4274.86|4274.86|0
1633015780000|2021-09-30 15:29:40|4276.64|4276.64|4277.46|4277.46|4277.46|4277.46|4275.99|4275.99|0
1633015790000|2021-09-30 15:29:50|4277.31|4277.31|4277.12|4277.12|4278.24|4278.24|4277.12|4277.12|0
1633072500000|2021-10-01 07:15:00|4283.45|4283.45|4279.82|4279.82|4283.45|4283.45|4279.52|4279.52|0
1633072510000|2021-10-01 07:15:10|4279.52|4279.52|4279.02|4279.02|4279.67|4279.67|4278.93|4278.93|0
1633072520000|2021-10-01 07:15:20|4279.62|4279.62|4279.43|4279.43|4280.07|4280.07|4279.31|4279.31|0
1633072530000|2021-10-01 07:15:30|4279.13|4279.13|4279.25|4279.25|4279.25|4279.25|4279.1|4279.1|0
1633072540000|2021-10-01 07:15:40|4279.85|4279.85|4279.42|4279.42|4280.3|4280.3|4279.42|4279.42|0
1633072550000|2021-10-01 07:15:50|4279.36|4279.36|4278.46|4278.46|4279.36|4279.36|4277.55|4277.55|0
1633072560000|2021-10-01 07:16:00|4278.16|4278.16|4278.61|4278.61|4278.61|4278.61|4277.71|4277.71|0
1633072570000|2021-10-01 07:16:10|4278|4278|4278.29|4278.29|4278.31|4278.31|4278|4278|0
1633072580000|2021-10-01 07:16:20|4278.89|4278.89|4277.63|4277.63|4279.04|4279.04|4277.63|4277.63|0
1633072590000|2021-10-01 07:16:30|4277.19|4277.19|4277.39|4277.39|4277.39|4277.39|4277.04|4277.04|0
1633072600000|2021-10-01 07:16:40|4277.34|4277.34|4277.48|4277.48|4277.48|4277.48|4276.29|4276.29|0
1633072610000|2021-10-01 07:16:50|4277.33|4277.33|4276.78|4276.78|4277.33|4277.33|4276.78|4276.78|0
1633072620000|2021-10-01 07:17:00|4276.64|4276.64|4276.1|4276.1|4276.64|4276.64|4275.59|4275.59|0
1633072630000|2021-10-01 07:17:10|4275.93|4275.93|4276.53|4276.53|4276.53|4276.53|4275.93|4275.93|0
1633072640000|2021-10-01 07:17:20|4276.83|4276.83|4276.97|4276.97|4277.54|4277.54|4276.83|4276.83|0
1633072650000|2021-10-01 07:17:30|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|0
1633072660000|2021-10-01 07:17:40|4276.94|4276.94|4276.41|4276.41|4276.94|4276.94|4276.11|4276.11|0
1633072670000|2021-10-01 07:17:50|4276.51|4276.51|4279.44|4279.44|4279.88|4279.88|4276.51|4276.51|0
1633072680000|2021-10-01 07:18:00|4279.29|4279.29|4279.5|4279.5|4279.5|4279.5|4278.9|4278.9|0
1633072690000|2021-10-01 07:18:10|4279.46|4279.46|4279.91|4279.91|4279.91|4279.91|4279.46|4279.46|0
1633072700000|2021-10-01 07:18:20|4280.09|4280.09|4280.69|4280.69|4280.69|4280.69|4280.09|4280.09|0
1633072710000|2021-10-01 07:18:30|4280.39|4280.39|4280.54|4280.54|4280.54|4280.54|4280.09|4280.09|0
1633072720000|2021-10-01 07:18:40|4280.69|4280.69|4281.74|4281.74|4281.74|4281.74|4280.69|4280.69|0
1633072730000|2021-10-01 07:18:50|4281.59|4281.59|4283.35|4283.35|4283.35|4283.35|4281.59|4281.59|0
1633072740000|2021-10-01 07:19:00|4283.05|4283.05|4280.95|4280.95|4283.07|4283.07|4280.95|4280.95|0
1633072750000|2021-10-01 07:19:10|4281.06|4281.06|4281.28|4281.28|4281.28|4281.28|4281.01|4281.01|0
1633072760000|2021-10-01 07:19:20|4281.45|4281.45|4281.27|4281.27|4281.57|4281.57|4281.27|4281.27|0
1633072770000|2021-10-01 07:19:30|4281.12|4281.12|4281.12|4281.12|4281.12|4281.12|4281.12|4281.12|0
1633072780000|2021-10-01 07:19:40|4281.14|4281.14|4280.41|4280.41|4281.17|4281.17|4280.41|4280.41|0
1633072790000|2021-10-01 07:19:50|4279.81|4279.81|4278.64|4278.64|4279.81|4279.81|4278.64|4278.64|0
1633072800000|2021-10-01 07:20:00|4278.6|4278.6|4277.33|4277.33|4279.07|4279.07|4277.33|4277.33|0
1633072810000|2021-10-01 07:20:10|4277.19|4277.19|4276.23|4276.23|4277.19|4277.19|4276.23|4276.23|0
1633072830000|2021-10-01 07:20:30|4277.44|4277.44|4276.84|4276.84|4277.74|4277.74|4276.84|4276.84|0
1633072850000|2021-10-01 07:20:50|4276.39|4276.39|4277.59|4277.59|4278.04|4278.04|4276.39|4276.39|0
1633072860000|2021-10-01 07:21:00|4277.29|4277.29|4276.36|4276.36|4277.29|4277.29|4276.06|4276.06|0
1633072870000|2021-10-01 07:21:10|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|0
1633072880000|2021-10-01 07:21:20|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|0
1633072890000|2021-10-01 07:21:30|4276.06|4276.06|4276.58|4276.58|4276.58|4276.58|4276.06|4276.06|0
1633072900000|2021-10-01 07:21:40|4275.67|4275.67|4275.37|4275.37|4275.67|4275.67|4275.37|4275.37|0
1633072910000|2021-10-01 07:21:50|4275.46|4275.46|4275.24|4275.24|4275.55|4275.55|4275.24|4275.24|0
1633072920000|2021-10-01 07:22:00|4274.64|4274.64|4275.03|4275.03|4275.33|4275.33|4274.43|4274.43|0
1633072930000|2021-10-01 07:22:10|4274.29|4274.29|4273.99|4273.99|4274.29|4274.29|4273.99|4273.99|0
1633072940000|2021-10-01 07:22:20|4274.14|4274.14|4273.53|4273.53|4274.14|4274.14|4273.53|4273.53|0
1633072950000|2021-10-01 07:22:30|4273.09|4273.09|4272.45|4272.45|4273.09|4273.09|4272.18|4272.18|0
1633072960000|2021-10-01 07:22:40|4273.95|4273.95|4274.4|4274.4|4274.4|4274.4|4273.95|4273.95|0
1633072970000|2021-10-01 07:22:50|4274.67|4274.67|4274.58|4274.58|4274.67|4274.67|4274.58|4274.58|0
1633072980000|2021-10-01 07:23:00|4274.49|4274.49|4273.89|4273.89|4274.49|4274.49|4273.89|4273.89|0
1633072990000|2021-10-01 07:23:10|4273.8|4273.8|4273.55|4273.55|4274.15|4274.15|4273.55|4273.55|0
1633073000000|2021-10-01 07:23:20|4273.81|4273.81|4273.85|4273.85|4274.12|4274.12|4273.81|4273.81|0
1633073010000|2021-10-01 07:23:30|4274.45|4274.45|4273.24|4273.24|4274.45|4274.45|4273.24|4273.24|0
1633073020000|2021-10-01 07:23:40|4273.7|4273.7|4273.32|4273.32|4273.79|4273.79|4273.32|4273.32|0
1633073030000|2021-10-01 07:23:50|4273.62|4273.62|4273.71|4273.71|4273.71|4273.71|4273.62|4273.62|0
1633073040000|2021-10-01 07:24:00|4273.41|4273.41|4274.12|4274.12|4274.12|4274.12|4273.41|4273.41|0
1633073050000|2021-10-01 07:24:10|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|0
1633073060000|2021-10-01 07:24:20|4275.02|4275.02|4275.02|4275.02|4275.93|4275.93|4275.02|4275.02|0
1633073070000|2021-10-01 07:24:30|4275.09|4275.09|4275.44|4275.44|4275.74|4275.74|4274.84|4274.84|0
1633073080000|2021-10-01 07:24:40|4275.74|4275.74|4275.3|4275.3|4275.74|4275.74|4274.41|4274.41|0
1633073090000|2021-10-01 07:24:50|4275.52|4275.52|4275.88|4275.88|4275.88|4275.88|4275.52|4275.52|0
1633073100000|2021-10-01 07:25:00|4276.18|4276.18|4275.65|4275.65|4276.18|4276.18|4275.65|4275.65|0
1633073110000|2021-10-01 07:25:10|4275.35|4275.35|4274.34|4274.34|4275.35|4275.35|4274.34|4274.34|0
1633073120000|2021-10-01 07:25:20|4274.64|4274.64|4275.46|4275.46|4275.46|4275.46|4274.64|4274.64|0
1633073130000|2021-10-01 07:25:30|4276.06|4276.06|4276.84|4276.84|4276.96|4276.96|4275.46|4275.46|0
1633073140000|2021-10-01 07:25:40|4277.15|4277.15|4276.41|4276.41|4277.15|4277.15|4275.94|4275.94|0
1633073150000|2021-10-01 07:25:50|4276.27|4276.27|4276.71|4276.71|4276.71|4276.71|4276.12|4276.12|0
1633073160000|2021-10-01 07:26:00|4276.73|4276.73|4276.89|4276.89|4277.04|4277.04|4276.73|4276.73|0
1633073170000|2021-10-01 07:26:10|4276.84|4276.84|4276.82|4276.82|4276.84|4276.84|4276.82|4276.82|0
1633073180000|2021-10-01 07:26:20|4276.52|4276.52|4276.43|4276.43|4276.52|4276.52|4276.13|4276.13|0
1633073190000|2021-10-01 07:26:30|4276.13|4276.13|4276.39|4276.39|4276.39|4276.39|4276.09|4276.09|0
1633073200000|2021-10-01 07:26:40|4276.68|4276.68|4276.83|4276.83|4276.83|4276.83|4276.68|4276.68|0
1633073210000|2021-10-01 07:26:50|4277.13|4277.13|4276.38|4276.38|4277.88|4277.88|4276.38|4276.38|0
1633073220000|2021-10-01 07:27:00|4276.07|4276.07|4276.07|4276.07|4276.38|4276.38|4276.07|4276.07|0
1633073240000|2021-10-01 07:27:20|4276.22|4276.22|4275.95|4275.95|4276.37|4276.37|4275.93|4275.93|0
1633073250000|2021-10-01 07:27:30|4275.93|4275.93|4276.32|4276.32|4276.32|4276.32|4275.93|4275.93|0
1633073260000|2021-10-01 07:27:40|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|0
1633073270000|2021-10-01 07:27:50|4276.65|4276.65|4276.4|4276.4|4277.02|4277.02|4276.38|4276.38|0
1633073280000|2021-10-01 07:28:00|4276.31|4276.31|4276.61|4276.61|4276.61|4276.61|4276.31|4276.31|0
1633073290000|2021-10-01 07:28:10|4276|4276|4275.22|4275.22|4276|4276|4274.47|4274.47|0
1633073310000|2021-10-01 07:28:30|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|0
1633073320000|2021-10-01 07:28:40|4275.07|4275.07|4275.31|4275.31|4275.31|4275.31|4275.07|4275.07|0
1633073330000|2021-10-01 07:28:50|4275.2|4275.2|4275.41|4275.41|4275.5|4275.5|4275.2|4275.2|0
1633073340000|2021-10-01 07:29:00|4275.38|4275.38|4274.97|4274.97|4275.75|4275.75|4274.97|4274.97|0
1633073350000|2021-10-01 07:29:10|4274.22|4274.22|4273.21|4273.21|4274.22|4274.22|4273.14|4273.14|0
1633073360000|2021-10-01 07:29:20|4273.1|4273.1|4272.75|4272.75|4273.1|4273.1|4272.75|4272.75|0
1633073370000|2021-10-01 07:29:30|4272.6|4272.6|4273.14|4273.14|4273.14|4273.14|4272.6|4272.6|0
1633073380000|2021-10-01 07:29:40|4273.5|4273.5|4274.03|4274.03|4274.03|4274.03|4273.5|4273.5|0
1633073390000|2021-10-01 07:29:50|4274.15|4274.15|4274.15|4274.15|4274.15|4274.15|4274.15|4274.15|0
1633073400000|2021-10-01 07:30:00|4274.75|4274.75|4275.2|4275.2|4275.2|4275.2|4274.75|4274.75|0
1633073410000|2021-10-01 07:30:10|4274.6|4274.6|4274.52|4274.52|4274.64|4274.64|4274.52|4274.52|0
1633073420000|2021-10-01 07:30:20|4275.13|4275.13|4274.18|4274.18|4275.13|4275.13|4274.18|4274.18|0
1633073430000|2021-10-01 07:30:30|4274.26|4274.26|4274.43|4274.43|4274.43|4274.43|4274.26|4274.26|0
1633073440000|2021-10-01 07:30:40|4274.47|4274.47|4274.47|4274.47|4274.47|4274.47|4274.47|4274.47|0
1633073450000|2021-10-01 07:30:50|4275.08|4275.08|4275.75|4275.75|4275.75|4275.75|4275.08|4275.08|0
1633073460000|2021-10-01 07:31:00|4276.35|4276.35|4276.03|4276.03|4276.35|4276.35|4275.12|4275.12|0
1633073470000|2021-10-01 07:31:10|4276.12|4276.12|4276.24|4276.24|4276.24|4276.24|4276.12|4276.12|0
1633073480000|2021-10-01 07:31:20|4275.94|4275.94|4276.49|4276.49|4276.49|4276.49|4275.94|4275.94|0
1633073490000|2021-10-01 07:31:30|4276.4|4276.4|4274.27|4274.27|4276.4|4276.4|4274.27|4274.27|0
1633073500000|2021-10-01 07:31:40|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|0
1633073510000|2021-10-01 07:31:50|4274.69|4274.69|4275.44|4275.44|4275.44|4275.44|4274.69|4274.69|0
1633073520000|2021-10-01 07:32:00|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|0
1633073530000|2021-10-01 07:32:10|4275.55|4275.55|4276.32|4276.32|4276.45|4276.45|4275.55|4275.55|0
1633073540000|2021-10-01 07:32:20|4276.23|4276.23|4276.84|4276.84|4277.14|4277.14|4276.23|4276.23|0
1633073550000|2021-10-01 07:32:30|4276.57|4276.57|4277.17|4277.17|4277.17|4277.17|4276.57|4276.57|0
1633073560000|2021-10-01 07:32:40|4276.56|4276.56|4275.04|4275.04|4276.87|4276.87|4275.04|4275.04|0
1633073570000|2021-10-01 07:32:50|4275.34|4275.34|4274.87|4274.87|4275.34|4275.34|4274.87|4274.87|0
1633073580000|2021-10-01 07:33:00|4274.57|4274.57|4274.57|4274.57|4274.87|4274.87|4274.27|4274.27|0
1633073590000|2021-10-01 07:33:10|4274.66|4274.66|4276.37|4276.37|4276.37|4276.37|4274.66|4274.66|0
1633073600000|2021-10-01 07:33:20|4276.48|4276.48|4276.54|4276.54|4276.54|4276.54|4276.39|4276.39|0
1633073610000|2021-10-01 07:33:30|4276.84|4276.84|4276.95|4276.95|4276.95|4276.95|4276.84|4276.84|0
1633073620000|2021-10-01 07:33:40|4276.65|4276.65|4276.35|4276.35|4276.65|4276.65|4276.05|4276.05|0
1633073630000|2021-10-01 07:33:50|4276.65|4276.65|4276.65|4276.65|4276.65|4276.65|4276.65|4276.65|0
1633073640000|2021-10-01 07:34:00|4276.29|4276.29|4276.29|4276.29|4276.29|4276.29|4276.29|4276.29|0
1633073650000|2021-10-01 07:34:10|4275.99|4275.99|4275.69|4275.69|4275.99|4275.99|4275.69|4275.69|0
1633073660000|2021-10-01 07:34:20|4275.52|4275.52|4275.66|4275.66|4275.66|4275.66|4273.73|4273.73|0
1633073670000|2021-10-01 07:34:30|4275.81|4275.81|4275.7|4275.7|4276.71|4276.71|4275.7|4275.7|0
1633073680000|2021-10-01 07:34:40|4275.61|4275.61|4273.5|4273.5|4275.61|4275.61|4273.5|4273.5|0
1633073690000|2021-10-01 07:34:50|4273.68|4273.68|4273.59|4273.59|4273.68|4273.68|4273.59|4273.59|0
1633073700000|2021-10-01 07:35:00|4273.53|4273.53|4273.58|4273.58|4273.58|4273.58|4273.53|4273.53|0
1633073710000|2021-10-01 07:35:10|4273.45|4273.45|4274.12|4274.12|4274.12|4274.12|4273.23|4273.23|0
1633073720000|2021-10-01 07:35:20|4274.73|4274.73|4273.63|4273.63|4274.73|4274.73|4273.32|4273.32|0
1633073730000|2021-10-01 07:35:30|4273.32|4273.32|4273.01|4273.01|4273.44|4273.44|4273.01|4273.01|0
1633073740000|2021-10-01 07:35:40|4273.24|4273.24|4273.63|4273.63|4273.63|4273.63|4273.24|4273.24|0
1633073750000|2021-10-01 07:35:50|4273.61|4273.61|4273.49|4273.49|4274.69|4274.69|4273.49|4273.49|0
1633073760000|2021-10-01 07:36:00|4272.88|4272.88|4271.53|4271.53|4272.88|4272.88|4271.53|4271.53|0
1633073770000|2021-10-01 07:36:10|4272.43|4272.43|4273.34|4273.34|4273.34|4273.34|4272.43|4272.43|0
1633073780000|2021-10-01 07:36:20|4273.04|4273.04|4273.39|4273.39|4273.39|4273.39|4273.04|4273.04|0
1633073790000|2021-10-01 07:36:30|4273.69|4273.69|4273.69|4273.69|4273.69|4273.69|4273.69|4273.69|0
1633073810000|2021-10-01 07:36:50|4273.71|4273.71|4273.62|4273.62|4273.71|4273.71|4273.62|4273.62|0
1633073820000|2021-10-01 07:37:00|4273.32|4273.32|4272.74|4272.74|4273.57|4273.57|4272.37|4272.37|0
1633073830000|2021-10-01 07:37:10|4272.59|4272.59|4273.4|4273.4|4273.4|4273.4|4272.59|4272.59|0
1633073850000|2021-10-01 07:37:30|4273.45|4273.45|4273.66|4273.66|4273.75|4273.75|4273.45|4273.45|0
1633073860000|2021-10-01 07:37:40|4273.36|4273.36|4273.59|4273.59|4273.59|4273.59|4273.36|4273.36|0
1633073880000|2021-10-01 07:38:00|4273.74|4273.74|4274.32|4274.32|4274.32|4274.32|4273.74|4273.74|0
1633073890000|2021-10-01 07:38:10|4274.41|4274.41|4274.41|4274.41|4274.41|4274.41|4274.41|4274.41|0
1633073900000|2021-10-01 07:38:20|4274.71|4274.71|4274.76|4274.76|4274.76|4274.76|4274.71|4274.71|0
1633073920000|2021-10-01 07:38:40|4274.46|4274.46|4274.84|4274.84|4275.29|4275.29|4274.46|4274.46|0
1633073930000|2021-10-01 07:38:50|4274.39|4274.39|4274.24|4274.24|4274.39|4274.39|4274.24|4274.24|0
1633073940000|2021-10-01 07:39:00|4274.54|4274.54|4275.61|4275.61|4275.61|4275.61|4274.54|4274.54|0
1633073950000|2021-10-01 07:39:10|4275.91|4275.91|4276.16|4276.16|4276.16|4276.16|4275.86|4275.86|0
1633073960000|2021-10-01 07:39:20|4276.01|4276.01|4275.38|4275.38|4276.01|4276.01|4275.38|4275.38|0
1633073970000|2021-10-01 07:39:30|4275.03|4275.03|4275.05|4275.05|4275.93|4275.93|4274.75|4274.75|0
1633073980000|2021-10-01 07:39:40|4275.23|4275.23|4275.23|4275.23|4275.53|4275.53|4275.23|4275.23|0
1633073990000|2021-10-01 07:39:50|4274.93|4274.93|4274.24|4274.24|4274.93|4274.93|4274.24|4274.24|0
1633074000000|2021-10-01 07:40:00|4274.15|4274.15|4275.15|4275.15|4275.15|4275.15|4274.15|4274.15|0
1633074010000|2021-10-01 07:40:10|4275.6|4275.6|4275.74|4275.74|4275.74|4275.74|4275.6|4275.6|0
1633074020000|2021-10-01 07:40:20|4276.13|4276.13|4276.28|4276.28|4277.03|4277.03|4276.13|4276.13|0
1633074030000|2021-10-01 07:40:30|4276.21|4276.21|4275.93|4275.93|4276.23|4276.23|4275.93|4275.93|0
1633074050000|2021-10-01 07:40:50|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|0
1633074060000|2021-10-01 07:41:00|4276.62|4276.62|4276.7|4276.7|4277.98|4277.98|4276.22|4276.22|0
1633074070000|2021-10-01 07:41:10|4276.61|4276.61|4276.46|4276.46|4276.61|4276.61|4276.46|4276.46|0
1633074080000|2021-10-01 07:41:20|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|0
1633074090000|2021-10-01 07:41:30|4277.37|4277.37|4277.73|4277.73|4277.73|4277.73|4277.37|4277.37|0
1633074100000|2021-10-01 07:41:40|4277.82|4277.82|4277.69|4277.69|4277.82|4277.82|4277.39|4277.39|0
1633074110000|2021-10-01 07:41:50|4277.72|4277.72|4277.58|4277.58|4277.72|4277.72|4277.58|4277.58|0
1633074120000|2021-10-01 07:42:00|4277.27|4277.27|4277.1|4277.1|4277.27|4277.27|4276.92|4276.92|0
1633074130000|2021-10-01 07:42:10|4277.15|4277.15|4277.41|4277.41|4277.89|4277.89|4277.15|4277.15|0
1633074140000|2021-10-01 07:42:20|4277.71|4277.71|4277.41|4277.41|4277.71|4277.71|4277.41|4277.41|0
1633074150000|2021-10-01 07:42:30|4277.11|4277.11|4275.64|4275.64|4277.71|4277.71|4275.64|4275.64|0
1633074160000|2021-10-01 07:42:40|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|0
1633074170000|2021-10-01 07:42:50|4276.37|4276.37|4276.07|4276.07|4276.37|4276.37|4276.07|4276.07|0
1633074180000|2021-10-01 07:43:00|4276.37|4276.37|4276.76|4276.76|4276.76|4276.76|4276.28|4276.28|0
1633074190000|2021-10-01 07:43:10|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|0
1633074200000|2021-10-01 07:43:20|4275.86|4275.86|4275.54|4275.54|4275.86|4275.86|4275.37|4275.37|0
1633074210000|2021-10-01 07:43:30|4275.59|4275.59|4275.43|4275.43|4275.59|4275.59|4275.43|4275.43|0
1633074220000|2021-10-01 07:43:40|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|0
1633074230000|2021-10-01 07:43:50|4275.82|4275.82|4276.97|4276.97|4276.97|4276.97|4275.82|4275.82|0
1633074240000|2021-10-01 07:44:00|4276.66|4276.66|4276.51|4276.51|4276.66|4276.66|4276.36|4276.36|0
1633074250000|2021-10-01 07:44:10|4276.66|4276.66|4276.96|4276.96|4276.96|4276.96|4276.66|4276.66|0
1633074260000|2021-10-01 07:44:20|4276.81|4276.81|4275.91|4275.91|4276.81|4276.81|4275.91|4275.91|0
1633074270000|2021-10-01 07:44:30|4275.82|4275.82|4276.31|4276.31|4276.36|4276.36|4275.52|4275.52|0
1633074280000|2021-10-01 07:44:40|4276.38|4276.38|4276.35|4276.35|4276.44|4276.44|4276.26|4276.26|0
1633074290000|2021-10-01 07:44:50|4276.44|4276.44|4276.77|4276.77|4276.77|4276.77|4276.44|4276.44|0
1633074300000|2021-10-01 07:45:00|4276.59|4276.59|4276.12|4276.12|4277.02|4277.02|4276.12|4276.12|0
1633074310000|2021-10-01 07:45:10|4276.21|4276.21|4275.18|4275.18|4276.21|4276.21|4275.18|4275.18|0
1633074320000|2021-10-01 07:45:20|4275.48|4275.48|4275.48|4275.48|4275.48|4275.48|4275.48|4275.48|0
1633074330000|2021-10-01 07:45:30|4275.53|4275.53|4275.53|4275.53|4275.83|4275.83|4275.53|4275.53|0
1633074340000|2021-10-01 07:45:40|4275.35|4275.35|4273.2|4273.2|4275.35|4275.35|4273.2|4273.2|0
1633074350000|2021-10-01 07:45:50|4273.09|4273.09|4272.09|4272.09|4273.09|4273.09|4272.09|4272.09|0
1633074360000|2021-10-01 07:46:00|4272.39|4272.39|4272.6|4272.6|4272.69|4272.69|4272.3|4272.3|0
1633074370000|2021-10-01 07:46:10|4272.75|4272.75|4272.45|4272.45|4272.75|4272.75|4272.45|4272.45|0
1633074390000|2021-10-01 07:46:30|4271.54|4271.54|4271.32|4271.32|4271.62|4271.62|4271.32|4271.32|0
1633074400000|2021-10-01 07:46:40|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|4269.67|4269.67|0
1633074410000|2021-10-01 07:46:50|4270.87|4270.87|4271.51|4271.51|4271.51|4271.51|4270.87|4270.87|0
1633074420000|2021-10-01 07:47:00|4271.21|4271.21|4271.21|4271.21|4271.21|4271.21|4271.21|4271.21|0
1633074430000|2021-10-01 07:47:10|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|0
1633074440000|2021-10-01 07:47:20|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|0
1633074450000|2021-10-01 07:47:30|4271.19|4271.19|4271.24|4271.24|4271.24|4271.24|4271.19|4271.19|0
1633074470000|2021-10-01 07:47:50|4270.76|4270.76|4270.97|4270.97|4270.97|4270.97|4270.76|4270.76|0
1633074480000|2021-10-01 07:48:00|4271.57|4271.57|4272.28|4272.28|4272.28|4272.28|4271.57|4271.57|0
1633074490000|2021-10-01 07:48:10|4272.43|4272.43|4272.64|4272.64|4272.64|4272.64|4272.28|4272.28|0
1633074500000|2021-10-01 07:48:20|4272.82|4272.82|4272.82|4272.82|4272.82|4272.82|4272.82|4272.82|0
1633074510000|2021-10-01 07:48:30|4273.42|4273.42|4273.68|4273.68|4273.68|4273.68|4273.42|4273.42|0
1633074520000|2021-10-01 07:48:40|4273.38|4273.38|4273.38|4273.38|4273.38|4273.38|4273.38|4273.38|0
1633074530000|2021-10-01 07:48:50|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|0
1633074540000|2021-10-01 07:49:00|4273.54|4273.54|4273.46|4273.46|4273.54|4273.54|4272.8|4272.8|0
1633074550000|2021-10-01 07:49:10|4273.5|4273.5|4273.59|4273.59|4273.59|4273.59|4273.5|4273.5|0
1633074560000|2021-10-01 07:49:20|4274.19|4274.19|4275.28|4275.28|4275.28|4275.28|4274.19|4274.19|0
1633074570000|2021-10-01 07:49:30|4275.19|4275.19|4275.1|4275.1|4275.19|4275.19|4275.1|4275.1|0
1633074580000|2021-10-01 07:49:40|4275.01|4275.01|4274.8|4274.8|4275.1|4275.1|4274.8|4274.8|0
1633074600000|2021-10-01 07:50:00|4274.95|4274.95|4274.73|4274.73|4275.09|4275.09|4274.64|4274.64|0
1633074610000|2021-10-01 07:50:10|4274.88|4274.88|4275.42|4275.42|4275.42|4275.42|4274.88|4274.88|0
1633074620000|2021-10-01 07:50:20|4275.12|4275.12|4274.91|4274.91|4275.12|4275.12|4274.91|4274.91|0
1633074630000|2021-10-01 07:50:30|4275|4275|4275.3|4275.3|4275.6|4275.6|4275|4275|0
1633074640000|2021-10-01 07:50:40|4275|4275|4274.94|4274.94|4275.11|4275.11|4274.64|4274.64|0
1633074650000|2021-10-01 07:50:50|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|4273.94|4273.94|0
1633074660000|2021-10-01 07:51:00|4274.64|4274.64|4275.08|4275.08|4275.08|4275.08|4274.64|4274.64|0
1633074670000|2021-10-01 07:51:10|4275.17|4275.17|4275.78|4275.78|4275.78|4275.78|4275.17|4275.17|0
1633074680000|2021-10-01 07:51:20|4275.21|4275.21|4276.97|4276.97|4276.97|4276.97|4275.21|4275.21|0
1633074690000|2021-10-01 07:51:30|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|0
1633074700000|2021-10-01 07:51:40|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|0
1633074710000|2021-10-01 07:51:50|4277.96|4277.96|4278.46|4278.46|4278.46|4278.46|4277.96|4277.96|0
1633074720000|2021-10-01 07:52:00|4278.76|4278.76|4278.1|4278.1|4278.76|4278.76|4278.01|4278.01|0
1633074730000|2021-10-01 07:52:10|4278.01|4278.01|4276.95|4276.95|4278.01|4278.01|4276.95|4276.95|0
1633074740000|2021-10-01 07:52:20|4276.86|4276.86|4276.31|4276.31|4276.86|4276.86|4276.16|4276.16|0
1633074750000|2021-10-01 07:52:30|4276.09|4276.09|4276.72|4276.72|4276.76|4276.76|4276.09|4276.09|0
1633074760000|2021-10-01 07:52:40|4276.49|4276.49|4276.61|4276.61|4276.74|4276.74|4276.38|4276.38|0
1633074770000|2021-10-01 07:52:50|4276.46|4276.46|4276.46|4276.46|4276.46|4276.46|4276.46|4276.46|0
1633074780000|2021-10-01 07:53:00|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|0
1633074790000|2021-10-01 07:53:10|4275.95|4275.95|4276.25|4276.25|4276.25|4276.25|4275.95|4275.95|0
1633074800000|2021-10-01 07:53:20|4275.95|4275.95|4275.65|4275.65|4275.95|4275.95|4275.65|4275.65|0
1633074810000|2021-10-01 07:53:30|4275.35|4275.35|4275.05|4275.05|4275.35|4275.35|4275.05|4275.05|0
1633074820000|2021-10-01 07:53:40|4274.75|4274.75|4274.15|4274.15|4274.75|4274.75|4274.15|4274.15|0
1633074830000|2021-10-01 07:53:50|4274.45|4274.45|4274.35|4274.35|4274.45|4274.45|4274.3|4274.3|0
1633074840000|2021-10-01 07:54:00|4274.65|4274.65|4274.99|4274.99|4275.2|4275.2|4274.65|4274.65|0
1633074850000|2021-10-01 07:54:10|4275.07|4275.07|4275.09|4275.09|4275.12|4275.12|4275.07|4275.07|0
1633074860000|2021-10-01 07:54:20|4275.39|4275.39|4275.69|4275.69|4275.69|4275.69|4275.39|4275.39|0
1633074870000|2021-10-01 07:54:30|4275.39|4275.39|4275.59|4275.59|4275.59|4275.59|4275.39|4275.39|0
1633074880000|2021-10-01 07:54:40|4275.77|4275.77|4277.27|4277.27|4277.27|4277.27|4275.77|4275.77|0
1633074890000|2021-10-01 07:54:50|4278.23|4278.23|4277.18|4277.18|4278.23|4278.23|4277.18|4277.18|0
1633074900000|2021-10-01 07:55:00|4277.09|4277.09|4277.55|4277.55|4277.55|4277.55|4276.95|4276.95|0
1633074910000|2021-10-01 07:55:10|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|0
1633074920000|2021-10-01 07:55:20|4277.76|4277.76|4277.07|4277.07|4277.94|4277.94|4277.07|4277.07|0
1633074930000|2021-10-01 07:55:30|4277.02|4277.02|4277.36|4277.36|4277.51|4277.51|4276.9|4276.9|0
1633074940000|2021-10-01 07:55:40|4277.06|4277.06|4277.08|4277.08|4277.08|4277.08|4277.06|4277.06|0
1633074950000|2021-10-01 07:55:50|4277.68|4277.68|4278.14|4278.14|4278.14|4278.14|4277.68|4277.68|0
1633074960000|2021-10-01 07:56:00|4278.74|4278.74|4279.35|4279.35|4279.49|4279.49|4278.74|4278.74|0
1633074980000|2021-10-01 07:56:20|4279.65|4279.65|4279.95|4279.95|4279.95|4279.95|4279.35|4279.35|0
1633074990000|2021-10-01 07:56:30|4280.24|4280.24|4280.24|4280.24|4280.24|4280.24|4280.24|4280.24|0
1633075000000|2021-10-01 07:56:40|4280.1|4280.1|4280.1|4280.1|4280.1|4280.1|4280.1|4280.1|0
1633075010000|2021-10-01 07:56:50|4280.54|4280.54|4280.54|4280.54|4280.54|4280.54|4280.54|4280.54|0
1633075020000|2021-10-01 07:57:00|4280.62|4280.62|4279.78|4279.78|4281.23|4281.23|4279.63|4279.63|0
1633075030000|2021-10-01 07:57:10|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|0
1633075040000|2021-10-01 07:57:20|4279.87|4279.87|4280.86|4280.86|4280.86|4280.86|4279.73|4279.73|0
1633075050000|2021-10-01 07:57:30|4280.97|4280.97|4281.41|4281.41|4282.05|4282.05|4280.84|4280.84|0
1633075060000|2021-10-01 07:57:40|4281.1|4281.1|4279.9|4279.9|4281.1|4281.1|4279.84|4279.84|0
1633075080000|2021-10-01 07:58:00|4279.16|4279.16|4277.73|4277.73|4279.16|4279.16|4277.73|4277.73|0
1633075090000|2021-10-01 07:58:10|4277.64|4277.64|4278.2|4278.2|4278.24|4278.24|4277.64|4277.64|0
1633075100000|2021-10-01 07:58:20|4278.02|4278.02|4277.13|4277.13|4278.02|4278.02|4277.13|4277.13|0
1633075110000|2021-10-01 07:58:30|4277.04|4277.04|4277.49|4277.49|4277.49|4277.49|4277.04|4277.04|0
1633075120000|2021-10-01 07:58:40|4276.89|4276.89|4276.71|4276.71|4276.89|4276.89|4276.66|4276.66|0
1633075130000|2021-10-01 07:58:50|4276.75|4276.75|4276.15|4276.15|4276.75|4276.75|4276.15|4276.15|0
1633075150000|2021-10-01 07:59:10|4275.55|4275.55|4274.72|4274.72|4275.55|4275.55|4274.72|4274.72|0
1633075160000|2021-10-01 07:59:20|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|0
1633075170000|2021-10-01 07:59:30|4274.52|4274.52|4275.13|4275.13|4275.13|4275.13|4274.52|4274.52|0
1633075180000|2021-10-01 07:59:40|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|0
1633075190000|2021-10-01 07:59:50|4275|4275|4273.1|4273.1|4275|4275|4273.1|4273.1|0
1633075200000|2021-10-01 08:00:00|4273.69|4273.69|4274.41|4274.41|4274.41|4274.41|4273.69|4273.69|0
1633075210000|2021-10-01 08:00:10|4274.46|4274.46|4274.46|4274.46|4274.46|4274.46|4274.46|4274.46|0
1633075230000|2021-10-01 08:00:30|4273.85|4273.85|4274.16|4274.16|4274.46|4274.46|4273.85|4273.85|0
1633075240000|2021-10-01 08:00:40|4274.07|4274.07|4271.95|4271.95|4274.07|4274.07|4271.95|4271.95|0
1633075250000|2021-10-01 08:00:50|4272.04|4272.04|4272.07|4272.07|4272.07|4272.07|4272.04|4272.04|0
1633075260000|2021-10-01 08:01:00|4272.37|4272.37|4272.22|4272.22|4272.37|4272.37|4272.22|4272.22|0
1633075270000|2021-10-01 08:01:10|4272.4|4272.4|4272.58|4272.58|4272.58|4272.58|4272.4|4272.4|0
1633075290000|2021-10-01 08:01:30|4272.36|4272.36|4272.39|4272.39|4272.39|4272.39|4272.3|4272.3|0
1633075300000|2021-10-01 08:01:40|4273.29|4273.29|4272.47|4272.47|4273.34|4273.34|4272.47|4272.47|0
1633075310000|2021-10-01 08:01:50|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|0
1633075320000|2021-10-01 08:02:00|4272.91|4272.91|4272.91|4272.91|4273.21|4273.21|4272.91|4272.91|0
1633075330000|2021-10-01 08:02:10|4273.36|4273.36|4273.66|4273.66|4273.66|4273.66|4273.36|4273.36|0
1633075340000|2021-10-01 08:02:20|4273.57|4273.57|4272.66|4272.66|4273.57|4273.57|4272.57|4272.57|0
1633075350000|2021-10-01 08:02:30|4272.7|4272.7|4271.97|4271.97|4272.7|4272.7|4271.97|4271.97|0
1633075360000|2021-10-01 08:02:40|4271.74|4271.74|4272.35|4272.35|4272.35|4272.35|4271.7|4271.7|0
1633075370000|2021-10-01 08:02:50|4272.53|4272.53|4272.61|4272.61|4272.61|4272.61|4272.53|4272.53|0
1633075380000|2021-10-01 08:03:00|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|0
1633075390000|2021-10-01 08:03:10|4273.67|4273.67|4273.58|4273.58|4273.67|4273.67|4273.58|4273.58|0
1633075400000|2021-10-01 08:03:20|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|0
1633075410000|2021-10-01 08:03:30|4273.73|4273.73|4273.88|4273.88|4273.88|4273.88|4273.73|4273.73|0
1633075420000|2021-10-01 08:03:40|4273.93|4273.93|4274.08|4274.08|4274.08|4274.08|4273.93|4273.93|0
1633075440000|2021-10-01 08:04:00|4274.69|4274.69|4273.73|4273.73|4274.69|4274.69|4273.68|4273.68|0
1633075450000|2021-10-01 08:04:10|4273.43|4273.43|4273.39|4273.39|4273.43|4273.43|4273.39|4273.39|0
1633075460000|2021-10-01 08:04:20|4273.3|4273.3|4273.15|4273.15|4273.3|4273.3|4273.15|4273.15|0
1633075470000|2021-10-01 08:04:30|4272.55|4272.55|4272.55|4272.55|4272.55|4272.55|4272.55|4272.55|0
1633075480000|2021-10-01 08:04:40|4272.4|4272.4|4272.4|4272.4|4272.4|4272.4|4272.4|4272.4|0
1633075500000|2021-10-01 08:05:00|4271.95|4271.95|4272.48|4272.48|4272.51|4272.51|4271.88|4271.88|0
1633075510000|2021-10-01 08:05:10|4271.58|4271.58|4271.24|4271.24|4271.58|4271.58|4271.24|4271.24|0
1633075520000|2021-10-01 08:05:20|4270.97|4270.97|4270.43|4270.43|4270.97|4270.97|4270.43|4270.43|0
1633075530000|2021-10-01 08:05:30|4270.14|4270.14|4269.8|4269.8|4270.14|4270.14|4269.75|4269.75|0
1633075540000|2021-10-01 08:05:40|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|0
1633075550000|2021-10-01 08:05:50|4269.05|4269.05|4269.59|4269.59|4269.59|4269.59|4268.9|4268.9|0
1633075560000|2021-10-01 08:06:00|4269.74|4269.74|4269.89|4269.89|4269.89|4269.89|4269.74|4269.74|0
1633075570000|2021-10-01 08:06:10|4269.58|4269.58|4269.64|4269.64|4269.89|4269.89|4269.58|4269.58|0
1633075590000|2021-10-01 08:06:30|4269.34|4269.34|4269.34|4269.34|4269.34|4269.34|4269.34|4269.34|0
1633075600000|2021-10-01 08:06:40|4270.24|4270.24|4270.24|4270.24|4270.24|4270.24|4270.24|4270.24|0
1633075610000|2021-10-01 08:06:50|4270.42|4270.42|4270.28|4270.28|4270.56|4270.56|4270.26|4270.26|0
1633075620000|2021-10-01 08:07:00|4270.88|4270.88|4270.97|4270.97|4270.97|4270.97|4270.88|4270.88|0
1633075630000|2021-10-01 08:07:10|4270.8|4270.8|4270.66|4270.66|4270.8|4270.8|4270.66|4270.66|0
1633075650000|2021-10-01 08:07:30|4270.89|4270.89|4271.75|4271.75|4271.75|4271.75|4270.89|4270.89|0
1633075660000|2021-10-01 08:07:40|4271.9|4271.9|4271.55|4271.55|4271.9|4271.9|4271.55|4271.55|0
1633075670000|2021-10-01 08:07:50|4271.84|4271.84|4272|4272|4272|4272|4271.84|4271.84|0
1633075680000|2021-10-01 08:08:00|4271.4|4271.4|4270.65|4270.65|4271.4|4271.4|4270.14|4270.14|0
1633075690000|2021-10-01 08:08:10|4270.74|4270.74|4270.65|4270.65|4270.74|4270.74|4270.65|4270.65|0
1633075700000|2021-10-01 08:08:20|4270.95|4270.95|4270.91|4270.91|4271.25|4271.25|4270.6|4270.6|0
1633075710000|2021-10-01 08:08:30|4270.85|4270.85|4271.18|4271.18|4271.18|4271.18|4270.85|4270.85|0
1633075720000|2021-10-01 08:08:40|4271.92|4271.92|4271.81|4271.81|4271.92|4271.92|4271.81|4271.81|0
1633075740000|2021-10-01 08:09:00|4271.36|4271.36|4270.31|4270.31|4271.36|4271.36|4270.31|4270.31|0
1633075750000|2021-10-01 08:09:10|4270.22|4270.22|4269.15|4269.15|4270.22|4270.22|4268.4|4268.4|0
1633075760000|2021-10-01 08:09:20|4269.33|4269.33|4269.53|4269.53|4269.53|4269.53|4269.24|4269.24|0
1633075770000|2021-10-01 08:09:30|4269.83|4269.83|4269.98|4269.98|4269.98|4269.98|4269.83|4269.83|0
1633075780000|2021-10-01 08:09:40|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|0
1633075790000|2021-10-01 08:09:50|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|0
1633075800000|2021-10-01 08:10:00|4271.28|4271.28|4270.82|4270.82|4271.28|4271.28|4270.52|4270.52|0
1633075810000|2021-10-01 08:10:10|4270.86|4270.86|4270.95|4270.95|4270.95|4270.95|4270.56|4270.56|0
1633075820000|2021-10-01 08:10:20|4271.02|4271.02|4270.69|4270.69|4271.02|4271.02|4270.69|4270.69|0
1633075830000|2021-10-01 08:10:30|4270.24|4270.24|4270.05|4270.05|4270.24|4270.24|4270.05|4270.05|0
1633075840000|2021-10-01 08:10:40|4269.44|4269.44|4269|4269|4269.44|4269.44|4269|4269|0
1633075850000|2021-10-01 08:10:50|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|0
1633075860000|2021-10-01 08:11:00|4268.18|4268.18|4266.94|4266.94|4268.18|4268.18|4266.94|4266.94|0
1633075880000|2021-10-01 08:11:20|4266.79|4266.79|4265.54|4265.54|4266.79|4266.79|4265.54|4265.54|0
1633075890000|2021-10-01 08:11:30|4265.65|4265.65|4265.53|4265.53|4265.65|4265.65|4265.53|4265.53|0
1633075900000|2021-10-01 08:11:40|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|0
1633075910000|2021-10-01 08:11:50|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|0
1633075920000|2021-10-01 08:12:00|4265.56|4265.56|4266.8|4266.8|4266.8|4266.8|4265.56|4265.56|0
1633075930000|2021-10-01 08:12:10|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|0
1633075940000|2021-10-01 08:12:20|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|0
1633075950000|2021-10-01 08:12:30|4266.86|4266.86|4266.68|4266.68|4266.86|4266.86|4266.56|4266.56|0
1633075980000|2021-10-01 08:13:00|4266.08|4266.08|4265.96|4265.96|4266.38|4266.38|4265.96|4265.96|0
1633075990000|2021-10-01 08:13:10|4265.66|4265.66|4265.96|4265.96|4265.96|4265.96|4265.66|4265.66|0
1633076000000|2021-10-01 08:13:20|4266.11|4266.11|4265.96|4265.96|4266.11|4266.11|4265.96|4265.96|0
1633076010000|2021-10-01 08:13:30|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|0
1633076020000|2021-10-01 08:13:40|4265.84|4265.84|4267.24|4267.24|4267.24|4267.24|4265.84|4265.84|0
1633076030000|2021-10-01 08:13:50|4267.15|4267.15|4267.04|4267.04|4267.15|4267.15|4266.98|4266.98|0
1633076040000|2021-10-01 08:14:00|4266.95|4266.95|4265.37|4265.37|4266.95|4266.95|4265.37|4265.37|0
1633076050000|2021-10-01 08:14:10|4265.19|4265.19|4265.19|4265.19|4265.19|4265.19|4265.19|4265.19|0
1633076060000|2021-10-01 08:14:20|4265.34|4265.34|4265.87|4265.87|4265.87|4265.87|4265.34|4265.34|0
1633076070000|2021-10-01 08:14:30|4265.59|4265.59|4264.75|4264.75|4265.65|4265.65|4264.75|4264.75|0
1633076080000|2021-10-01 08:14:40|4264.9|4264.9|4264.28|4264.28|4265.05|4265.05|4264.28|4264.28|0
1633076090000|2021-10-01 08:14:50|4263.38|4263.38|4262.78|4262.78|4263.38|4263.38|4262.78|4262.78|0
1633076100000|2021-10-01 08:15:00|4262.47|4262.47|4262.6|4262.6|4262.78|4262.78|4262.47|4262.47|0
1633076110000|2021-10-01 08:15:10|4262.51|4262.51|4263.43|4263.43|4263.43|4263.43|4261.48|4261.48|0
1633076120000|2021-10-01 08:15:20|4262.68|4262.68|4262.78|4262.78|4262.8|4262.8|4262.51|4262.51|0
1633076130000|2021-10-01 08:15:30|4262.89|4262.89|4263.86|4263.86|4263.86|4263.86|4262.89|4262.89|0
1633076140000|2021-10-01 08:15:40|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|0
1633076150000|2021-10-01 08:15:50|4264.07|4264.07|4263.47|4263.47|4264.07|4264.07|4263.47|4263.47|0
1633076160000|2021-10-01 08:16:00|4262.87|4262.87|4263.17|4263.17|4263.17|4263.17|4262.87|4262.87|0
1633076170000|2021-10-01 08:16:10|4263.27|4263.27|4263.75|4263.75|4263.75|4263.75|4263.27|4263.27|0
1633076180000|2021-10-01 08:16:20|4263.86|4263.86|4264.41|4264.41|4264.47|4264.47|4263.86|4263.86|0
1633076200000|2021-10-01 08:16:40|4264.71|4264.71|4264.86|4264.86|4264.86|4264.86|4264.71|4264.71|0
1633076210000|2021-10-01 08:16:50|4265.04|4265.04|4265.1|4265.1|4265.1|4265.1|4264.95|4264.95|0
1633076220000|2021-10-01 08:17:00|4264.49|4264.49|4264.18|4264.18|4264.49|4264.49|4264.18|4264.18|0
1633076230000|2021-10-01 08:17:10|4264.13|4264.13|4264|4264|4264.13|4264.13|4263.95|4263.95|0
1633076250000|2021-10-01 08:17:30|4263.39|4263.39|4263.43|4263.43|4263.43|4263.43|4263.39|4263.39|0
1633076260000|2021-10-01 08:17:40|4263.74|4263.74|4263.13|4263.13|4263.74|4263.74|4263.13|4263.13|0
1633076270000|2021-10-01 08:17:50|4262.69|4262.69|4262.6|4262.6|4262.69|4262.69|4262.6|4262.6|0
1633076280000|2021-10-01 08:18:00|4262.43|4262.43|4262.43|4262.43|4262.43|4262.43|4262.43|4262.43|0
1633076290000|2021-10-01 08:18:10|4262.34|4262.34|4262.43|4262.43|4262.43|4262.43|4262.34|4262.34|0
1633076300000|2021-10-01 08:18:20|4262.13|4262.13|4261.83|4261.83|4262.13|4262.13|4261.53|4261.53|0
1633076310000|2021-10-01 08:18:30|4261.92|4261.92|4262.69|4262.69|4262.69|4262.69|4261.92|4261.92|0
1633076320000|2021-10-01 08:18:40|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|0
1633076330000|2021-10-01 08:18:50|4262.35|4262.35|4261.98|4261.98|4262.35|4262.35|4261.98|4261.98|0
1633076340000|2021-10-01 08:19:00|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|0
1633076350000|2021-10-01 08:19:10|4262.73|4262.73|4262.58|4262.58|4262.87|4262.87|4262.58|4262.58|0
1633076360000|2021-10-01 08:19:20|4262.73|4262.73|4263.03|4263.03|4263.03|4263.03|4262.73|4262.73|0
1633076370000|2021-10-01 08:19:30|4263.33|4263.33|4263.35|4263.35|4263.35|4263.35|4263.33|4263.33|0
1633076380000|2021-10-01 08:19:40|4263.46|4263.46|4263.45|4263.45|4263.54|4263.54|4263.45|4263.45|0
1633076390000|2021-10-01 08:19:50|4263.9|4263.9|4263.85|4263.85|4263.9|4263.9|4263.85|4263.85|0
1633076400000|2021-10-01 08:20:00|4264.03|4264.03|4264.19|4264.19|4264.64|4264.64|4264.03|4264.03|0
1633076410000|2021-10-01 08:20:10|4264.21|4264.21|4262.46|4262.46|4264.21|4264.21|4262.46|4262.46|0
1633076420000|2021-10-01 08:20:20|4262.16|4262.16|4262.21|4262.21|4262.21|4262.21|4262.16|4262.16|0
1633076430000|2021-10-01 08:20:30|4262.12|4262.12|4261.95|4261.95|4262.12|4262.12|4261.95|4261.95|0
1633076440000|2021-10-01 08:20:40|4261.8|4261.8|4261.89|4261.89|4261.89|4261.89|4261.8|4261.8|0
1633076450000|2021-10-01 08:20:50|4261.29|4261.29|4261.29|4261.29|4261.29|4261.29|4260.99|4260.99|0
1633076460000|2021-10-01 08:21:00|4260.4|4260.4|4260.85|4260.85|4260.85|4260.85|4260.25|4260.25|0
1633076470000|2021-10-01 08:21:10|4260.25|4260.25|4260.19|4260.19|4260.25|4260.25|4260.19|4260.19|0
1633076480000|2021-10-01 08:21:20|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|0
1633076490000|2021-10-01 08:21:30|4259.87|4259.87|4259.57|4259.57|4259.87|4259.87|4259.57|4259.57|0
1633076500000|2021-10-01 08:21:40|4259.27|4259.27|4258.97|4258.97|4259.27|4259.27|4258.97|4258.97|0
1633076510000|2021-10-01 08:21:50|4259.28|4259.28|4258.97|4258.97|4259.28|4259.28|4258.97|4258.97|0
1633076520000|2021-10-01 08:22:00|4258.68|4258.68|4258.6|4258.6|4258.68|4258.68|4258.6|4258.6|0
1633076530000|2021-10-01 08:22:10|4258.49|4258.49|4258.64|4258.64|4258.64|4258.64|4258.49|4258.49|0
1633076550000|2021-10-01 08:22:30|4258.94|4258.94|4259.44|4259.44|4259.44|4259.44|4258.94|4258.94|0
1633076570000|2021-10-01 08:22:50|4259.88|4259.88|4259.88|4259.88|4259.88|4259.88|4259.88|4259.88|0
1633076580000|2021-10-01 08:23:00|4260.78|4260.78|4261.38|4261.38|4261.38|4261.38|4260.78|4260.78|0
1633076590000|2021-10-01 08:23:10|4261.47|4261.47|4261.38|4261.38|4261.47|4261.47|4261.38|4261.38|0
1633076600000|2021-10-01 08:23:20|4261.41|4261.41|4262.62|4262.62|4262.92|4262.92|4261.41|4261.41|0
1633076610000|2021-10-01 08:23:30|4262.64|4262.64|4262.94|4262.94|4262.94|4262.94|4262.49|4262.49|0
1633076620000|2021-10-01 08:23:40|4263.55|4263.55|4263.73|4263.73|4264.15|4264.15|4263.55|4263.55|0
1633076630000|2021-10-01 08:23:50|4263.68|4263.68|4263.08|4263.08|4263.68|4263.68|4263.08|4263.08|0
1633076640000|2021-10-01 08:24:00|4263.16|4263.16|4263.37|4263.37|4263.37|4263.37|4262.77|4262.77|0
1633076650000|2021-10-01 08:24:10|4263.97|4263.97|4264.7|4264.7|4264.7|4264.7|4263.97|4263.97|0
1633076670000|2021-10-01 08:24:30|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|0
1633076680000|2021-10-01 08:24:40|4265.45|4265.45|4265.15|4265.15|4265.45|4265.45|4265.15|4265.15|0
1633076690000|2021-10-01 08:24:50|4265.19|4265.19|4265.31|4265.31|4265.36|4265.36|4265.16|4265.16|0
1633076700000|2021-10-01 08:25:00|4265.16|4265.16|4266.18|4266.18|4266.24|4266.24|4265.16|4265.16|0
1633076710000|2021-10-01 08:25:10|4265.88|4265.88|4264.26|4264.26|4265.92|4265.92|4263.96|4263.96|0
1633076720000|2021-10-01 08:25:20|4264.57|4264.57|4264.75|4264.75|4264.75|4264.75|4264.54|4264.54|0
1633076730000|2021-10-01 08:25:30|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|0
1633076750000|2021-10-01 08:25:50|4264.87|4264.87|4265.05|4265.05|4265.05|4265.05|4264.87|4264.87|0
1633076760000|2021-10-01 08:26:00|4265.12|4265.12|4265.73|4265.73|4265.73|4265.73|4265.12|4265.12|0
1633076770000|2021-10-01 08:26:10|4266.03|4266.03|4266.32|4266.32|4266.32|4266.32|4266.03|4266.03|0
1633076780000|2021-10-01 08:26:20|4266.92|4266.92|4266.28|4266.28|4266.92|4266.92|4266.23|4266.23|0
1633076790000|2021-10-01 08:26:30|4266.37|4266.37|4266.37|4266.37|4266.37|4266.37|4266.37|4266.37|0
1633076800000|2021-10-01 08:26:40|4266.52|4266.52|4266.97|4266.97|4266.97|4266.97|4266.52|4266.52|0
1633076810000|2021-10-01 08:26:50|4267.02|4267.02|4267.17|4267.17|4267.17|4267.17|4267.02|4267.02|0
1633076820000|2021-10-01 08:27:00|4267.08|4267.08|4266.68|4266.68|4267.28|4267.28|4266.68|4266.68|0
1633076830000|2021-10-01 08:27:10|4266.55|4266.55|4266.5|4266.5|4266.55|4266.55|4266.5|4266.5|0
1633076840000|2021-10-01 08:27:20|4266.52|4266.52|4266.4|4266.4|4266.52|4266.52|4266.35|4266.35|0
1633076850000|2021-10-01 08:27:30|4266.7|4266.7|4266.1|4266.1|4266.7|4266.7|4266.1|4266.1|0
1633076860000|2021-10-01 08:27:40|4266.14|4266.14|4266.48|4266.48|4266.48|4266.48|4266.14|4266.14|0
1633076870000|2021-10-01 08:27:50|4266.33|4266.33|4266.33|4266.33|4266.33|4266.33|4266.33|4266.33|0
1633076880000|2021-10-01 08:28:00|4266.63|4266.63|4268.4|4268.4|4268.4|4268.4|4266.63|4266.63|0
1633076910000|2021-10-01 08:28:30|4268.48|4268.48|4268.87|4268.87|4268.87|4268.87|4268.48|4268.48|0
1633076920000|2021-10-01 08:28:40|4269.18|4269.18|4268.96|4268.96|4269.18|4269.18|4268.87|4268.87|0
1633076930000|2021-10-01 08:28:50|4269.87|4269.87|4270.02|4270.02|4270.02|4270.02|4269.87|4269.87|0
1633076940000|2021-10-01 08:29:00|4269.41|4269.41|4268.76|4268.76|4269.41|4269.41|4268.76|4268.76|0
1633076950000|2021-10-01 08:29:10|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|0
1633076960000|2021-10-01 08:29:20|4268.91|4268.91|4269.38|4269.38|4269.38|4269.38|4268.91|4268.91|0
1633076970000|2021-10-01 08:29:30|4268.78|4268.78|4268.78|4268.78|4268.78|4268.78|4268.78|4268.78|0
1633076980000|2021-10-01 08:29:40|4269.08|4269.08|4269.37|4269.37|4269.37|4269.37|4269.08|4269.08|0
1633076990000|2021-10-01 08:29:50|4269.74|4269.74|4269.91|4269.91|4269.91|4269.91|4269.74|4269.74|0
1633077000000|2021-10-01 08:30:00|4269.82|4269.82|4270.17|4270.17|4270.17|4270.17|4269.82|4269.82|0
1633077010000|2021-10-01 08:30:10|4270.12|4270.12|4269.37|4269.37|4270.12|4270.12|4269.37|4269.37|0
1633077020000|2021-10-01 08:30:20|4269.46|4269.46|4268.85|4268.85|4269.46|4269.46|4268.85|4268.85|0
1633077040000|2021-10-01 08:30:40|4269|4269|4269.84|4269.84|4269.84|4269.84|4269|4269|0
1633077050000|2021-10-01 08:30:50|4270.02|4270.02|4272.32|4272.32|4272.32|4272.32|4270.02|4270.02|0
1633077060000|2021-10-01 08:31:00|4272.62|4272.62|4272.02|4272.02|4272.62|4272.62|4272.02|4272.02|0
1633077070000|2021-10-01 08:31:10|4272.92|4272.92|4272.92|4272.92|4272.92|4272.92|4272.92|4272.92|0
1633077080000|2021-10-01 08:31:20|4272.32|4272.32|4272.32|4272.32|4272.32|4272.32|4272.32|4272.32|0
1633077100000|2021-10-01 08:31:40|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|0
1633077110000|2021-10-01 08:31:50|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|0
1633077120000|2021-10-01 08:32:00|4272.93|4272.93|4271.1|4271.1|4273.05|4273.05|4271.1|4271.1|0
1633077130000|2021-10-01 08:32:10|4271.06|4271.06|4271.64|4271.64|4271.64|4271.64|4271.03|4271.03|0
1633077140000|2021-10-01 08:32:20|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|0
1633077160000|2021-10-01 08:32:40|4270.73|4270.73|4270.73|4270.73|4270.73|4270.73|4270.73|4270.73|0
1633077170000|2021-10-01 08:32:50|4269.53|4269.53|4268.25|4268.25|4269.53|4269.53|4268.2|4268.2|0
1633077180000|2021-10-01 08:33:00|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|0
1633077190000|2021-10-01 08:33:10|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|0
1633077200000|2021-10-01 08:33:20|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|0
1633077210000|2021-10-01 08:33:30|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|0
1633077230000|2021-10-01 08:33:50|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|0
1633077240000|2021-10-01 08:34:00|4268.35|4268.35|4267.85|4267.85|4268.35|4268.35|4267.85|4267.85|0
1633077250000|2021-10-01 08:34:10|4267.8|4267.8|4266.49|4266.49|4267.8|4267.8|4266.43|4266.43|0
1633077260000|2021-10-01 08:34:20|4266.58|4266.58|4267.51|4267.51|4267.51|4267.51|4266.58|4266.58|0
1633077280000|2021-10-01 08:34:40|4268.11|4268.11|4267.51|4267.51|4268.11|4268.11|4267.51|4267.51|0
1633077290000|2021-10-01 08:34:50|4267.2|4267.2|4267.03|4267.03|4267.35|4267.35|4267.03|4267.03|0
1633077300000|2021-10-01 08:35:00|4267.14|4267.14|4266.96|4266.96|4267.14|4267.14|4266.96|4266.96|0
1633077310000|2021-10-01 08:35:10|4267.26|4267.26|4267.28|4267.28|4267.28|4267.28|4267.26|4267.26|0
1633077320000|2021-10-01 08:35:20|4267.43|4267.43|4267.78|4267.78|4267.78|4267.78|4267.43|4267.43|0
1633077330000|2021-10-01 08:35:30|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|0
1633077340000|2021-10-01 08:35:40|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|0
1633077350000|2021-10-01 08:35:50|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|0
1633077360000|2021-10-01 08:36:00|4266.13|4266.13|4266.36|4266.36|4266.48|4266.48|4266.13|4266.13|0
1633077370000|2021-10-01 08:36:10|4266.21|4266.21|4267.12|4267.12|4267.12|4267.12|4266.21|4266.21|0
1633077380000|2021-10-01 08:36:20|4267.23|4267.23|4266.93|4266.93|4267.23|4267.23|4266.93|4266.93|0
1633077390000|2021-10-01 08:36:30|4266.91|4266.91|4266.73|4266.73|4266.91|4266.91|4266.73|4266.73|0
1633077400000|2021-10-01 08:36:40|4266.67|4266.67|4265.78|4265.78|4266.67|4266.67|4265.78|4265.78|0
1633077420000|2021-10-01 08:37:00|4265.48|4265.48|4265.18|4265.18|4265.48|4265.48|4265.18|4265.18|0
1633077430000|2021-10-01 08:37:10|4265.14|4265.14|4265.43|4265.43|4265.43|4265.43|4265.14|4265.14|0
1633077440000|2021-10-01 08:37:20|4265.41|4265.41|4265.11|4265.11|4265.41|4265.41|4265.11|4265.11|0
1633077450000|2021-10-01 08:37:30|4265.26|4265.26|4266.83|4266.83|4266.83|4266.83|4265.26|4265.26|0
1633077460000|2021-10-01 08:37:40|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|0
1633077470000|2021-10-01 08:37:50|4266.89|4266.89|4266.31|4266.31|4266.89|4266.89|4266.31|4266.31|0
1633077480000|2021-10-01 08:38:00|4266.4|4266.4|4266.58|4266.58|4266.58|4266.58|4266.4|4266.4|0
1633077490000|2021-10-01 08:38:10|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|0
1633077520000|2021-10-01 08:38:40|4266.73|4266.73|4265.66|4265.66|4266.73|4266.73|4265.66|4265.66|0
1633077530000|2021-10-01 08:38:50|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|0
1633077540000|2021-10-01 08:39:00|4265.66|4265.66|4265.81|4265.81|4265.81|4265.81|4265.66|4265.66|0
1633077550000|2021-10-01 08:39:10|4265.9|4265.9|4265.9|4265.9|4265.9|4265.9|4265.9|4265.9|0
1633077570000|2021-10-01 08:39:30|4265|4265|4265|4265|4265|4265|4265|4265|0
1633077580000|2021-10-01 08:39:40|4265.05|4265.05|4264.6|4264.6|4265.05|4265.05|4264.6|4264.6|0
1633077600000|2021-10-01 08:40:00|4264.56|4264.56|4264.47|4264.47|4264.56|4264.56|4264.27|4264.27|0
1633077610000|2021-10-01 08:40:10|4264.17|4264.17|4264.92|4264.92|4264.92|4264.92|4264.17|4264.17|0
1633077620000|2021-10-01 08:40:20|4264.97|4264.97|4265.08|4265.08|4265.08|4265.08|4264.97|4264.97|0
1633077630000|2021-10-01 08:40:30|4265.26|4265.26|4264.84|4264.84|4265.26|4265.26|4264.84|4264.84|0
1633077640000|2021-10-01 08:40:40|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|0
1633077670000|2021-10-01 08:41:10|4265.49|4265.49|4265.53|4265.53|4265.53|4265.53|4265.49|4265.49|0
1633077680000|2021-10-01 08:41:20|4265.42|4265.42|4265.42|4265.42|4265.42|4265.42|4265.42|4265.42|0
1633077690000|2021-10-01 08:41:30|4265.12|4265.12|4265.57|4265.57|4265.57|4265.57|4265.12|4265.12|0
1633077700000|2021-10-01 08:41:40|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.53|4265.53|0
1633077720000|2021-10-01 08:42:00|4265.17|4265.17|4265.13|4265.13|4265.17|4265.17|4265.13|4265.13|0
1633077730000|2021-10-01 08:42:10|4264.83|4264.83|4264.83|4264.83|4264.83|4264.83|4264.83|4264.83|0
1633077750000|2021-10-01 08:42:30|4265.42|4265.42|4265.57|4265.57|4265.57|4265.57|4265.42|4265.42|0
1633077760000|2021-10-01 08:42:40|4265.42|4265.42|4266.77|4266.77|4266.77|4266.77|4265.42|4265.42|0
1633077770000|2021-10-01 08:42:50|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|0
1633077780000|2021-10-01 08:43:00|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|0
1633077790000|2021-10-01 08:43:10|4267.22|4267.22|4267.83|4267.83|4267.83|4267.83|4267.22|4267.22|0
1633077800000|2021-10-01 08:43:20|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|0
1633077810000|2021-10-01 08:43:30|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|0
1633077820000|2021-10-01 08:43:40|4267.97|4267.97|4268.22|4268.22|4268.27|4268.27|4267.97|4267.97|0
1633077840000|2021-10-01 08:44:00|4268.31|4268.31|4268.43|4268.43|4268.43|4268.43|4268.31|4268.31|0
1633077850000|2021-10-01 08:44:10|4267.82|4267.82|4267.53|4267.53|4267.82|4267.82|4267.53|4267.53|0
1633077860000|2021-10-01 08:44:20|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|0
1633077880000|2021-10-01 08:44:40|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|0
1633077900000|2021-10-01 08:45:00|4268.15|4268.15|4268.57|4268.57|4268.57|4268.57|4268.15|4268.15|0
1633077910000|2021-10-01 08:45:10|4268.87|4268.87|4268.78|4268.78|4268.87|4268.87|4268.78|4268.78|0
1633077920000|2021-10-01 08:45:20|4268.69|4268.69|4268.12|4268.12|4268.69|4268.69|4268.07|4268.07|0
1633077930000|2021-10-01 08:45:30|4267.83|4267.83|4267.66|4267.66|4267.83|4267.83|4267.66|4267.66|0
1633077940000|2021-10-01 08:45:40|4267.68|4267.68|4266.72|4266.72|4267.68|4267.68|4266.72|4266.72|0
1633077950000|2021-10-01 08:45:50|4266.68|4266.68|4266.42|4266.42|4266.68|4266.68|4266.42|4266.42|0
1633077970000|2021-10-01 08:46:10|4265.82|4265.82|4265.54|4265.54|4265.82|4265.82|4265.52|4265.52|0
1633077990000|2021-10-01 08:46:30|4264.64|4264.64|4264.25|4264.25|4264.64|4264.64|4264.25|4264.25|0
1633078000000|2021-10-01 08:46:40|4263.95|4263.95|4264.25|4264.25|4264.25|4264.25|4263.95|4263.95|0
1633078010000|2021-10-01 08:46:50|4264.4|4264.4|4263.8|4263.8|4264.4|4264.4|4263.8|4263.8|0
1633078040000|2021-10-01 08:47:20|4264.09|4264.09|4263.98|4263.98|4264.09|4264.09|4263.8|4263.8|0
1633078050000|2021-10-01 08:47:30|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|0
1633078060000|2021-10-01 08:47:40|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|0
1633078070000|2021-10-01 08:47:50|4262.69|4262.69|4262.8|4262.8|4262.8|4262.8|4262.69|4262.69|0
1633078080000|2021-10-01 08:48:00|4263.07|4263.07|4262.79|4262.79|4263.09|4263.09|4262.79|4262.79|0
1633078090000|2021-10-01 08:48:10|4262.88|4262.88|4263.27|4263.27|4263.27|4263.27|4262.88|4262.88|0
1633078100000|2021-10-01 08:48:20|4263.42|4263.42|4263.72|4263.72|4263.72|4263.72|4263.42|4263.42|0
1633078110000|2021-10-01 08:48:30|4263.28|4263.28|4263.42|4263.42|4263.42|4263.42|4263.28|4263.28|0
1633078120000|2021-10-01 08:48:40|4263.51|4263.51|4263.21|4263.21|4263.51|4263.51|4262.91|4262.91|0
1633078130000|2021-10-01 08:48:50|4263.44|4263.44|4263.73|4263.73|4263.73|4263.73|4263.44|4263.44|0
1633078140000|2021-10-01 08:49:00|4263.56|4263.56|4263.11|4263.11|4263.56|4263.56|4263.11|4263.11|0
1633078150000|2021-10-01 08:49:10|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|0
1633078200000|2021-10-01 08:50:00|4263.9|4263.9|4264.2|4264.2|4264.5|4264.5|4263.9|4263.9|0
1633078210000|2021-10-01 08:50:10|4264.12|4264.12|4263.82|4263.82|4264.12|4264.12|4263.82|4263.82|0
1633078220000|2021-10-01 08:50:20|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|0
1633078230000|2021-10-01 08:50:30|4263.82|4263.82|4263.82|4263.82|4263.82|4263.82|4263.82|4263.82|0
1633078240000|2021-10-01 08:50:40|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|0
1633078250000|2021-10-01 08:50:50|4262.91|4262.91|4262.91|4262.91|4262.91|4262.91|4262.91|4262.91|0
1633078260000|2021-10-01 08:51:00|4263.21|4263.21|4264.02|4264.02|4264.02|4264.02|4263.21|4263.21|0
1633078280000|2021-10-01 08:51:20|4264.62|4264.62|4264.32|4264.32|4264.62|4264.62|4264.02|4264.02|0
1633078300000|2021-10-01 08:51:40|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|0
1633078320000|2021-10-01 08:52:00|4265.01|4265.01|4265.1|4265.1|4265.1|4265.1|4265.01|4265.01|0
1633078330000|2021-10-01 08:52:10|4265.01|4265.01|4264.84|4264.84|4265.31|4265.31|4264.84|4264.84|0
1633078340000|2021-10-01 08:52:20|4264.79|4264.79|4265|4265|4265|4265|4264.7|4264.7|0
1633078370000|2021-10-01 08:52:50|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|0
1633078390000|2021-10-01 08:53:10|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|0
1633078400000|2021-10-01 08:53:20|4265.29|4265.29|4265.9|4265.9|4265.9|4265.9|4265.29|4265.29|0
1633078410000|2021-10-01 08:53:30|4265.59|4265.59|4265.59|4265.59|4265.59|4265.59|4265.59|4265.59|0
1633078420000|2021-10-01 08:53:40|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|0
1633078440000|2021-10-01 08:54:00|4265.53|4265.53|4265.53|4265.53|4265.83|4265.83|4265.23|4265.23|0
1633078450000|2021-10-01 08:54:10|4265.38|4265.38|4265.47|4265.47|4265.47|4265.47|4265.38|4265.38|0
1633078460000|2021-10-01 08:54:20|4264.87|4264.87|4264.72|4264.72|4264.87|4264.87|4264.42|4264.42|0
1633078470000|2021-10-01 08:54:30|4264.7|4264.7|4264.53|4264.53|4264.7|4264.7|4264.53|4264.53|0
1633078480000|2021-10-01 08:54:40|4265.13|4265.13|4264.83|4264.83|4265.13|4265.13|4264.83|4264.83|0
1633078490000|2021-10-01 08:54:50|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|0
1633078500000|2021-10-01 08:55:00|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|0
1633078510000|2021-10-01 08:55:10|4264.77|4264.77|4264.47|4264.47|4264.77|4264.77|4264.47|4264.47|0
1633078530000|2021-10-01 08:55:30|4265.07|4265.07|4264.77|4264.77|4265.07|4265.07|4264.77|4264.77|0
1633078550000|2021-10-01 08:55:50|4264.68|4264.68|4264.98|4264.98|4264.98|4264.98|4264.68|4264.68|0
1633078560000|2021-10-01 08:56:00|4264.81|4264.81|4264.36|4264.36|4264.81|4264.81|4264.36|4264.36|0
1633078570000|2021-10-01 08:56:10|4264.4|4264.4|4264.45|4264.45|4264.49|4264.49|4264.4|4264.4|0
1633078580000|2021-10-01 08:56:20|4264.41|4264.41|4264.32|4264.32|4264.41|4264.41|4264.32|4264.32|0
1633078590000|2021-10-01 08:56:30|4264.23|4264.23|4264.23|4264.23|4264.53|4264.53|4264.23|4264.23|0
1633078600000|2021-10-01 08:56:40|4263.93|4263.93|4264.43|4264.43|4264.43|4264.43|4263.93|4263.93|0
1633078610000|2021-10-01 08:56:50|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|0
1633078620000|2021-10-01 08:57:00|4264.67|4264.67|4265.13|4265.13|4265.13|4265.13|4264.53|4264.53|0
1633078630000|2021-10-01 08:57:10|4265.04|4265.04|4263.87|4263.87|4265.04|4265.04|4263.87|4263.87|0
1633078640000|2021-10-01 08:57:20|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|0
1633078650000|2021-10-01 08:57:30|4263.49|4263.49|4264.24|4264.24|4264.24|4264.24|4263.49|4263.49|0
1633078660000|2021-10-01 08:57:40|4264.12|4264.12|4263.98|4263.98|4264.12|4264.12|4263.98|4263.98|0
1633078670000|2021-10-01 08:57:50|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|0
1633078680000|2021-10-01 08:58:00|4264.58|4264.58|4264.66|4264.66|4264.67|4264.67|4264.58|4264.58|0
1633078690000|2021-10-01 08:58:10|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|0
1633078710000|2021-10-01 08:58:30|4265.01|4265.01|4265.08|4265.08|4265.08|4265.08|4265.01|4265.01|0
1633078730000|2021-10-01 08:58:50|4265.23|4265.23|4265.38|4265.38|4265.38|4265.38|4265.23|4265.23|0
1633078740000|2021-10-01 08:59:00|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|0
1633078750000|2021-10-01 08:59:10|4266.94|4266.94|4267.3|4267.3|4267.3|4267.3|4266.94|4266.94|0
1633078760000|2021-10-01 08:59:20|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|0
1633078770000|2021-10-01 08:59:30|4267.9|4267.9|4268.01|4268.01|4268.01|4268.01|4267.9|4267.9|0
1633078780000|2021-10-01 08:59:40|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|0
1633078790000|2021-10-01 08:59:50|4268.19|4268.19|4268.85|4268.85|4268.85|4268.85|4268.19|4268.19|0
1633078800000|2021-10-01 09:00:00|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|0
1633078810000|2021-10-01 09:00:10|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|0
1633078840000|2021-10-01 09:00:40|4269.23|4269.23|4269.41|4269.41|4269.41|4269.41|4269.23|4269.23|0
1633078850000|2021-10-01 09:00:50|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|0
1633078880000|2021-10-01 09:01:20|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|0
1633078900000|2021-10-01 09:01:40|4270.54|4270.54|4270.59|4270.59|4270.59|4270.59|4270.54|4270.54|0
1633078910000|2021-10-01 09:01:50|4270.29|4270.29|4270.59|4270.59|4270.59|4270.59|4270.29|4270.29|0
1633078920000|2021-10-01 09:02:00|4269.99|4269.99|4270.29|4270.29|4270.29|4270.29|4269.99|4269.99|0
1633078930000|2021-10-01 09:02:10|4269.99|4269.99|4269.99|4269.99|4269.99|4269.99|4269.99|4269.99|0
1633078950000|2021-10-01 09:02:30|4270.08|4270.08|4269.03|4269.03|4270.08|4270.08|4269.03|4269.03|0
1633078970000|2021-10-01 09:02:50|4268.98|4268.98|4269.18|4269.18|4269.24|4269.24|4268.98|4268.98|0
1633078980000|2021-10-01 09:03:00|4269.35|4269.35|4269.26|4269.26|4269.35|4269.35|4269.26|4269.26|0
1633078990000|2021-10-01 09:03:10|4269.24|4269.24|4268.94|4268.94|4269.24|4269.24|4268.94|4268.94|0
1633079000000|2021-10-01 09:03:20|4269.12|4269.12|4269.21|4269.21|4269.21|4269.21|4269.12|4269.12|0
1633079010000|2021-10-01 09:03:30|4269.51|4269.51|4269.42|4269.42|4269.51|4269.51|4269.42|4269.42|0
1633079020000|2021-10-01 09:03:40|4269.51|4269.51|4269.57|4269.57|4269.57|4269.57|4269.42|4269.42|0
1633079030000|2021-10-01 09:03:50|4269.74|4269.74|4269.13|4269.13|4269.74|4269.74|4269.13|4269.13|0
1633079040000|2021-10-01 09:04:00|4268.96|4268.96|4268.98|4268.98|4268.98|4268.98|4268.96|4268.96|0
1633079060000|2021-10-01 09:04:20|4268.94|4268.94|4268.94|4268.94|4268.94|4268.94|4268.94|4268.94|0
1633079070000|2021-10-01 09:04:30|4269.03|4269.03|4268.91|4268.91|4269.03|4269.03|4268.82|4268.82|0
1633079080000|2021-10-01 09:04:40|4269.81|4269.81|4269.1|4269.1|4269.81|4269.81|4268.91|4268.91|0
1633079090000|2021-10-01 09:04:50|4269.4|4269.4|4270.78|4270.78|4270.78|4270.78|4269.4|4269.4|0
1633079100000|2021-10-01 09:05:00|4270.18|4270.18|4269.61|4269.61|4270.18|4270.18|4269.61|4269.61|0
1633079110000|2021-10-01 09:05:10|4269.31|4269.31|4269.7|4269.7|4269.7|4269.7|4269.31|4269.31|0
1633079120000|2021-10-01 09:05:20|4270|4270|4270.02|4270.02|4270.02|4270.02|4270|4270|0
1633079160000|2021-10-01 09:06:00|4269.93|4269.93|4269.76|4269.76|4269.93|4269.93|4269.76|4269.76|0
1633079170000|2021-10-01 09:06:10|4269.84|4269.84|4269.84|4269.84|4269.84|4269.84|4269.84|4269.84|0
1633079190000|2021-10-01 09:06:30|4269.9|4269.9|4270.29|4270.29|4270.29|4270.29|4269.9|4269.9|0
1633079200000|2021-10-01 09:06:40|4269.99|4269.99|4269.9|4269.9|4269.99|4269.99|4269.9|4269.9|0
1633079210000|2021-10-01 09:06:50|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|0
1633079230000|2021-10-01 09:07:10|4270.11|4270.11|4270.41|4270.41|4270.41|4270.41|4270.11|4270.11|0
1633079240000|2021-10-01 09:07:20|4270.46|4270.46|4270.46|4270.46|4270.46|4270.46|4270.46|4270.46|0
1633079260000|2021-10-01 09:07:40|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|0
1633079290000|2021-10-01 09:08:10|4271.05|4271.05|4271.11|4271.11|4271.2|4271.2|4271.05|4271.05|0
1633079300000|2021-10-01 09:08:20|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|0
1633079310000|2021-10-01 09:08:30|4271.57|4271.57|4271.27|4271.27|4271.57|4271.57|4271.27|4271.27|0
1633079350000|2021-10-01 09:09:10|4271.12|4271.12|4270.37|4270.37|4271.12|4271.12|4270.37|4270.37|0
1633079360000|2021-10-01 09:09:20|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|0
1633079370000|2021-10-01 09:09:30|4270.54|4270.54|4270.54|4270.54|4270.59|4270.59|4270.54|4270.54|0
1633079380000|2021-10-01 09:09:40|4270.63|4270.63|4270.62|4270.62|4270.63|4270.63|4270.62|4270.62|0
1633079390000|2021-10-01 09:09:50|4270.92|4270.92|4270.62|4270.62|4270.92|4270.92|4270.62|4270.62|0
1633079400000|2021-10-01 09:10:00|4270.67|4270.67|4270.67|4270.67|4270.67|4270.67|4270.67|4270.67|0
1633079410000|2021-10-01 09:10:10|4270.72|4270.72|4270.81|4270.81|4270.81|4270.81|4270.63|4270.63|0
1633079420000|2021-10-01 09:10:20|4270.9|4270.9|4271.5|4271.5|4271.5|4271.5|4270.9|4270.9|0
1633079430000|2021-10-01 09:10:30|4272.09|4272.09|4272.28|4272.28|4272.39|4272.39|4272.09|4272.09|0
1633079440000|2021-10-01 09:10:40|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|0
1633079450000|2021-10-01 09:10:50|4271.81|4271.81|4271.81|4271.81|4271.81|4271.81|4271.81|4271.81|0
1633079460000|2021-10-01 09:11:00|4271.58|4271.58|4271.54|4271.54|4271.58|4271.58|4271.54|4271.54|0
1633079470000|2021-10-01 09:11:10|4271.24|4271.24|4270.56|4270.56|4271.24|4271.24|4270.56|4270.56|0
1633079480000|2021-10-01 09:11:20|4270.47|4270.47|4270.56|4270.56|4270.62|4270.62|4270.47|4270.47|0
1633079490000|2021-10-01 09:11:30|4270.45|4270.45|4270.06|4270.06|4270.45|4270.45|4270.06|4270.06|0
1633079500000|2021-10-01 09:11:40|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|0
1633079530000|2021-10-01 09:12:10|4270.27|4270.27|4270.36|4270.36|4270.36|4270.36|4270.27|4270.27|0
1633079540000|2021-10-01 09:12:20|4270.43|4270.43|4270.43|4270.43|4270.43|4270.43|4270.43|4270.43|0
1633079550000|2021-10-01 09:12:30|4270.73|4270.73|4270.55|4270.55|4270.73|4270.73|4270.55|4270.55|0
1633079560000|2021-10-01 09:12:40|4270.78|4270.78|4270.96|4270.96|4270.96|4270.96|4270.78|4270.78|0
1633079570000|2021-10-01 09:12:50|4271.05|4271.05|4271.09|4271.09|4271.14|4271.14|4271.05|4271.05|0
1633079580000|2021-10-01 09:13:00|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|0
1633079590000|2021-10-01 09:13:10|4270.96|4270.96|4269.61|4269.61|4270.96|4270.96|4269.61|4269.61|0
1633079600000|2021-10-01 09:13:20|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|0
1633079610000|2021-10-01 09:13:30|4269.33|4269.33|4269.33|4269.33|4269.33|4269.33|4269.33|4269.33|0
1633079630000|2021-10-01 09:13:50|4269.35|4269.35|4269.06|4269.06|4269.35|4269.35|4269.06|4269.06|0
1633079640000|2021-10-01 09:14:00|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|0
1633079650000|2021-10-01 09:14:10|4269.26|4269.26|4269.67|4269.67|4269.67|4269.67|4269.26|4269.26|0
1633079660000|2021-10-01 09:14:20|4269.75|4269.75|4270.95|4270.95|4271.56|4271.56|4269.75|4269.75|0
1633079670000|2021-10-01 09:14:30|4270.77|4270.77|4269.93|4269.93|4270.77|4270.77|4269.93|4269.93|0
1633079690000|2021-10-01 09:14:50|4269.63|4269.63|4269.38|4269.38|4269.63|4269.63|4269.34|4269.34|0
1633079700000|2021-10-01 09:15:00|4269.47|4269.47|4268.8|4268.8|4269.49|4269.49|4268.8|4268.8|0
1633079710000|2021-10-01 09:15:10|4269.09|4269.09|4269|4269|4269.09|4269.09|4269|4269|0
1633079720000|2021-10-01 09:15:20|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|0
1633079740000|2021-10-01 09:15:40|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|0
1633079780000|2021-10-01 09:16:20|4270.22|4270.22|4270.31|4270.31|4270.31|4270.31|4270.22|4270.22|0
1633079790000|2021-10-01 09:16:30|4270.22|4270.22|4269.92|4269.92|4270.22|4270.22|4269.92|4269.92|0
1633079800000|2021-10-01 09:16:40|4270.22|4270.22|4270.08|4270.08|4270.31|4270.31|4270.08|4270.08|0
1633079810000|2021-10-01 09:16:50|4269.93|4269.93|4270.02|4270.02|4270.02|4270.02|4269.93|4269.93|0
1633079820000|2021-10-01 09:17:00|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|0
1633079830000|2021-10-01 09:17:10|4270.56|4270.56|4270.5|4270.5|4270.56|4270.56|4270.5|4270.5|0
1633079840000|2021-10-01 09:17:20|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|0
1633079850000|2021-10-01 09:17:30|4270.11|4270.11|4269.12|4269.12|4270.11|4270.11|4269.12|4269.12|0
1633079870000|2021-10-01 09:17:50|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|0
1633079880000|2021-10-01 09:18:00|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|0
1633079890000|2021-10-01 09:18:10|4269.41|4269.41|4269.68|4269.68|4269.68|4269.68|4269.37|4269.37|0
1633079920000|2021-10-01 09:18:40|4269.65|4269.65|4269.63|4269.63|4269.65|4269.65|4269.63|4269.63|0
1633079930000|2021-10-01 09:18:50|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|0
1633079940000|2021-10-01 09:19:00|4270.02|4270.02|4270.11|4270.11|4270.11|4270.11|4270.02|4270.02|0
1633079950000|2021-10-01 09:19:10|4270.26|4270.26|4269.96|4269.96|4270.26|4270.26|4269.96|4269.96|0
1633079960000|2021-10-01 09:19:20|4270.1|4270.1|4269.65|4269.65|4270.1|4270.1|4269.65|4269.65|0
1633079970000|2021-10-01 09:19:30|4269.35|4269.35|4269.33|4269.33|4269.35|4269.35|4269.33|4269.33|0
1633079980000|2021-10-01 09:19:40|4269.31|4269.31|4268.71|4268.71|4269.31|4269.31|4268.71|4268.71|0
1633079990000|2021-10-01 09:19:50|4268.69|4268.69|4267|4267|4268.69|4268.69|4267|4267|0
1633080000000|2021-10-01 09:20:00|4267.07|4267.07|4266.98|4266.98|4267.07|4267.07|4266.98|4266.98|0
1633080010000|2021-10-01 09:20:10|4266.84|4266.84|4266.48|4266.48|4266.84|4266.84|4266.39|4266.39|0
1633080030000|2021-10-01 09:20:30|4267.38|4267.38|4267.47|4267.47|4267.47|4267.47|4267.38|4267.38|0
1633080040000|2021-10-01 09:20:40|4267.45|4267.45|4267.36|4267.36|4267.45|4267.45|4267.36|4267.36|0
1633080060000|2021-10-01 09:21:00|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|0
1633080070000|2021-10-01 09:21:10|4267.36|4267.36|4267.36|4267.36|4267.36|4267.36|4267.36|4267.36|0
1633080080000|2021-10-01 09:21:20|4267.07|4267.07|4267.15|4267.15|4267.15|4267.15|4267.07|4267.07|0
1633080100000|2021-10-01 09:21:40|4268.36|4268.36|4268.8|4268.8|4268.8|4268.8|4268.36|4268.36|0
1633080110000|2021-10-01 09:21:50|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|0
1633080130000|2021-10-01 09:22:10|4268.93|4268.93|4269.15|4269.15|4269.15|4269.15|4268.89|4268.89|0
1633080150000|2021-10-01 09:22:30|4269.45|4269.45|4269.75|4269.75|4269.75|4269.75|4269.45|4269.45|0
1633080160000|2021-10-01 09:22:40|4269.45|4269.45|4269.45|4269.45|4269.75|4269.75|4269.45|4269.45|0
1633080170000|2021-10-01 09:22:50|4269.15|4269.15|4269.75|4269.75|4269.75|4269.75|4269.15|4269.15|0
1633080180000|2021-10-01 09:23:00|4270.04|4270.04|4270.35|4270.35|4270.65|4270.65|4270.04|4270.04|0
1633080190000|2021-10-01 09:23:10|4270.49|4270.49|4270.37|4270.37|4270.67|4270.67|4270.07|4270.07|0
1633080200000|2021-10-01 09:23:20|4270.67|4270.67|4270.31|4270.31|4270.67|4270.67|4270.31|4270.31|0
1633080230000|2021-10-01 09:23:50|4270.48|4270.48|4270.66|4270.66|4270.66|4270.66|4270.48|4270.48|0
1633080240000|2021-10-01 09:24:00|4270.96|4270.96|4270.61|4270.61|4270.96|4270.96|4270.61|4270.61|0
1633080250000|2021-10-01 09:24:10|4270.69|4270.69|4271.06|4271.06|4271.06|4271.06|4270.69|4270.69|0
1633080270000|2021-10-01 09:24:30|4271.01|4271.01|4270.88|4270.88|4271.01|4271.01|4270.88|4270.88|0
1633080280000|2021-10-01 09:24:40|4270.73|4270.73|4270.73|4270.73|4270.73|4270.73|4270.73|4270.73|0
1633080290000|2021-10-01 09:24:50|4270.58|4270.58|4270.58|4270.58|4270.58|4270.58|4270.58|4270.58|0
1633080300000|2021-10-01 09:25:00|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|0
1633080310000|2021-10-01 09:25:10|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|0
1633080320000|2021-10-01 09:25:20|4270.1|4270.1|4269.8|4269.8|4270.1|4270.1|4269.8|4269.8|0
1633080330000|2021-10-01 09:25:30|4269.5|4269.5|4269.5|4269.5|4269.65|4269.65|4269.5|4269.5|0
1633080350000|2021-10-01 09:25:50|4269.35|4269.35|4269.2|4269.2|4269.35|4269.35|4269.05|4269.05|0
1633080360000|2021-10-01 09:26:00|4268.97|4268.97|4268.97|4268.97|4268.97|4268.97|4268.97|4268.97|0
1633080380000|2021-10-01 09:26:20|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|0
1633080400000|2021-10-01 09:26:40|4268.07|4268.07|4267.17|4267.17|4268.07|4268.07|4267.17|4267.17|0
1633080410000|2021-10-01 09:26:50|4267.12|4267.12|4267.72|4267.72|4267.72|4267.72|4267.12|4267.12|0
1633080440000|2021-10-01 09:27:20|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4267.97|4267.97|0
1633080450000|2021-10-01 09:27:30|4267.97|4267.97|4268.14|4268.14|4268.14|4268.14|4267.97|4267.97|0
1633080460000|2021-10-01 09:27:40|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|0
1633080510000|2021-10-01 09:28:30|4268.61|4268.61|4268.61|4268.61|4268.61|4268.61|4268.61|4268.61|0
1633080520000|2021-10-01 09:28:40|4268.63|4268.63|4268.69|4268.69|4268.69|4268.69|4268.63|4268.63|0
1633080530000|2021-10-01 09:28:50|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|0
1633080550000|2021-10-01 09:29:10|4269.03|4269.03|4269.21|4269.21|4269.21|4269.21|4269.03|4269.03|0
1633080560000|2021-10-01 09:29:20|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|0
1633080570000|2021-10-01 09:29:30|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|0
1633080590000|2021-10-01 09:29:50|4269.33|4269.33|4269.21|4269.21|4269.51|4269.51|4269.21|4269.21|0
1633080600000|2021-10-01 09:30:00|4268.61|4268.61|4269.27|4269.27|4269.27|4269.27|4268.61|4268.61|0
1633080610000|2021-10-01 09:30:10|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|0
1633080620000|2021-10-01 09:30:20|4269.48|4269.48|4269.48|4269.48|4269.48|4269.48|4269.48|4269.48|0
1633080630000|2021-10-01 09:30:30|4269.18|4269.18|4269.54|4269.54|4269.54|4269.54|4269.18|4269.18|0
1633080640000|2021-10-01 09:30:40|4269.45|4269.45|4268.87|4268.87|4269.45|4269.45|4268.84|4268.84|0
1633080660000|2021-10-01 09:31:00|4268.96|4268.96|4269.56|4269.56|4269.56|4269.56|4268.96|4268.96|0
1633080670000|2021-10-01 09:31:10|4269.52|4269.52|4269.52|4269.52|4269.52|4269.52|4269.52|4269.52|0
1633080690000|2021-10-01 09:31:30|4269.67|4269.67|4270.1|4270.1|4270.1|4270.1|4269.67|4269.67|0
1633080710000|2021-10-01 09:31:50|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|0
1633080720000|2021-10-01 09:32:00|4270.26|4270.26|4269.87|4269.87|4270.26|4270.26|4269.87|4269.87|0
1633080740000|2021-10-01 09:32:20|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|0
1633080760000|2021-10-01 09:32:40|4269.9|4269.9|4270.24|4270.24|4270.24|4270.24|4269.9|4269.9|0
1633080770000|2021-10-01 09:32:50|4270.33|4270.33|4270.48|4270.48|4270.48|4270.48|4270.33|4270.33|0
1633080780000|2021-10-01 09:33:00|4270.39|4270.39|4269.95|4269.95|4270.39|4270.39|4269.95|4269.95|0
1633080790000|2021-10-01 09:33:10|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|0
1633080800000|2021-10-01 09:33:20|4269.95|4269.95|4270.09|4270.09|4270.09|4270.09|4269.95|4269.95|0
1633080810000|2021-10-01 09:33:30|4269.95|4269.95|4269.64|4269.64|4269.95|4269.95|4269.64|4269.64|0
1633080820000|2021-10-01 09:33:40|4269.62|4269.62|4269.6|4269.6|4269.62|4269.62|4269.6|4269.6|0
1633080830000|2021-10-01 09:33:50|4269.51|4269.51|4269.51|4269.51|4269.51|4269.51|4269.51|4269.51|0
1633080840000|2021-10-01 09:34:00|4269.21|4269.21|4268.77|4268.77|4269.21|4269.21|4268.77|4268.77|0
1633080860000|2021-10-01 09:34:20|4268.47|4268.47|4268.5|4268.5|4268.5|4268.5|4268.47|4268.47|0
1633080870000|2021-10-01 09:34:30|4268|4268|4267.3|4267.3|4268.05|4268.05|4267.3|4267.3|0
1633080890000|2021-10-01 09:34:50|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|0
1633080910000|2021-10-01 09:35:10|4267|4267|4267|4267|4267|4267|4267|4267|0
1633080920000|2021-10-01 09:35:20|4267.15|4267.15|4267.15|4267.15|4267.15|4267.15|4267.15|4267.15|0
1633080930000|2021-10-01 09:35:30|4268.65|4268.65|4268.05|4268.05|4268.65|4268.65|4268.05|4268.05|0
1633080960000|2021-10-01 09:36:00|4267.45|4267.45|4267.12|4267.12|4267.45|4267.45|4267.09|4267.09|0
1633080970000|2021-10-01 09:36:10|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|0
1633080980000|2021-10-01 09:36:20|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|0
1633080990000|2021-10-01 09:36:30|4266.92|4266.92|4266.92|4266.92|4266.92|4266.92|4266.92|4266.92|0
1633081000000|2021-10-01 09:36:40|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|0
1633081010000|2021-10-01 09:36:50|4266.25|4266.25|4266.45|4266.45|4266.76|4266.76|4266.25|4266.25|0
1633081030000|2021-10-01 09:37:10|4266.62|4266.62|4266.53|4266.53|4266.74|4266.74|4266.53|4266.53|0
1633081040000|2021-10-01 09:37:20|4266.84|4266.84|4266.84|4266.84|4266.84|4266.84|4266.84|4266.84|0
1633081050000|2021-10-01 09:37:30|4266.53|4266.53|4266.84|4266.84|4266.84|4266.84|4266.53|4266.53|0
1633081060000|2021-10-01 09:37:40|4267.14|4267.14|4267.44|4267.44|4267.44|4267.44|4267.14|4267.14|0
1633081070000|2021-10-01 09:37:50|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|0
1633081080000|2021-10-01 09:38:00|4268.25|4268.25|4268.55|4268.55|4268.55|4268.55|4268.25|4268.25|0
1633081110000|2021-10-01 09:38:30|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|0
1633081120000|2021-10-01 09:38:40|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|0
1633081130000|2021-10-01 09:38:50|4267.91|4267.91|4268.61|4268.61|4268.61|4268.61|4267.91|4267.91|0
1633081140000|2021-10-01 09:39:00|4268.52|4268.52|4269.43|4269.43|4269.57|4269.57|4268.52|4268.52|0
1633081150000|2021-10-01 09:39:10|4269.73|4269.73|4269.73|4269.73|4269.73|4269.73|4269.73|4269.73|0
1633081160000|2021-10-01 09:39:20|4269.43|4269.43|4269.12|4269.12|4269.43|4269.43|4269.12|4269.12|0
1633081170000|2021-10-01 09:39:30|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|0
1633081180000|2021-10-01 09:39:40|4268.88|4268.88|4268.92|4268.92|4268.92|4268.92|4268.88|4268.88|0
1633081200000|2021-10-01 09:40:00|4269.52|4269.52|4269.59|4269.59|4269.59|4269.59|4268.99|4268.99|0
1633081210000|2021-10-01 09:40:10|4269.5|4269.5|4270.1|4270.1|4270.1|4270.1|4269.5|4269.5|0
1633081220000|2021-10-01 09:40:20|4269.97|4269.97|4269.52|4269.52|4269.97|4269.97|4269.52|4269.52|0
1633081230000|2021-10-01 09:40:30|4269.34|4269.34|4269.34|4269.34|4269.34|4269.34|4269.34|4269.34|0
1633081240000|2021-10-01 09:40:40|4269.17|4269.17|4269.26|4269.26|4269.26|4269.26|4269.17|4269.17|0
1633081270000|2021-10-01 09:41:10|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|0
1633081280000|2021-10-01 09:41:20|4269.05|4269.05|4269.23|4269.23|4269.23|4269.23|4269.05|4269.05|0
1633081290000|2021-10-01 09:41:30|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|0
1633081300000|2021-10-01 09:41:40|4268.81|4268.81|4268.52|4268.52|4268.81|4268.81|4268.37|4268.37|0
1633081310000|2021-10-01 09:41:50|4268.22|4268.22|4268.36|4268.36|4268.36|4268.36|4268.22|4268.22|0
1633081320000|2021-10-01 09:42:00|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|0
1633081350000|2021-10-01 09:42:30|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|4267.91|4267.91|0
1633081360000|2021-10-01 09:42:40|4268.28|4268.28|4268.3|4268.3|4268.3|4268.3|4268.28|4268.28|0
1633081370000|2021-10-01 09:42:50|4268.25|4268.25|4267.62|4267.62|4268.25|4268.25|4267.62|4267.62|0
1633081380000|2021-10-01 09:43:00|4267.32|4267.32|4266.42|4266.42|4267.32|4267.32|4266.42|4266.42|0
1633081400000|2021-10-01 09:43:20|4266.27|4266.27|4266.27|4266.27|4266.27|4266.27|4266.27|4266.27|0
1633081420000|2021-10-01 09:43:40|4266.57|4266.57|4266.89|4266.89|4267.47|4267.47|4266.57|4266.57|0
1633081440000|2021-10-01 09:44:00|4267.04|4267.04|4266.06|4266.06|4267.04|4267.04|4265.99|4265.99|0
1633081460000|2021-10-01 09:44:20|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|0
1633081470000|2021-10-01 09:44:30|4264.98|4264.98|4264.74|4264.74|4264.98|4264.98|4264.74|4264.74|0
1633081480000|2021-10-01 09:44:40|4264.44|4264.44|4265.05|4265.05|4265.05|4265.05|4264.44|4264.44|0
1633081510000|2021-10-01 09:45:10|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|0
1633081520000|2021-10-01 09:45:20|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|0
1633081530000|2021-10-01 09:45:30|4264.64|4264.64|4263.74|4263.74|4264.64|4264.64|4263.74|4263.74|0
1633081540000|2021-10-01 09:45:40|4263.69|4263.69|4263.6|4263.6|4263.69|4263.69|4263.6|4263.6|0
1633081550000|2021-10-01 09:45:50|4263.52|4263.52|4263.3|4263.3|4263.52|4263.52|4263.3|4263.3|0
1633081560000|2021-10-01 09:46:00|4263|4263|4263|4263|4263|4263|4263|4263|0
1633081570000|2021-10-01 09:46:10|4263.08|4263.08|4263.17|4263.17|4263.17|4263.17|4263.03|4263.03|0
1633081580000|2021-10-01 09:46:20|4263.08|4263.08|4262.94|4262.94|4263.08|4263.08|4262.94|4262.94|0
1633081590000|2021-10-01 09:46:30|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|0
1633081600000|2021-10-01 09:46:40|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|0
1633081610000|2021-10-01 09:46:50|4262.99|4262.99|4263.3|4263.3|4263.3|4263.3|4262.99|4262.99|0
1633081620000|2021-10-01 09:47:00|4262.69|4262.69|4262.09|4262.09|4262.69|4262.69|4262.09|4262.09|0
1633081640000|2021-10-01 09:47:20|4261.95|4261.95|4261.79|4261.79|4262.09|4262.09|4261.79|4261.79|0
1633081650000|2021-10-01 09:47:30|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|0
1633081660000|2021-10-01 09:47:40|4261.95|4261.95|4262.1|4262.1|4262.12|4262.12|4261.95|4261.95|0
1633081670000|2021-10-01 09:47:50|4262.4|4262.4|4262.4|4262.4|4262.42|4262.42|4262.4|4262.4|0
1633081680000|2021-10-01 09:48:00|4262.7|4262.7|4263.39|4263.39|4263.48|4263.48|4262.7|4262.7|0
1633081700000|2021-10-01 09:48:20|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|0
1633081730000|2021-10-01 09:48:50|4263|4263|4263|4263|4263|4263|4263|4263|0
1633081750000|2021-10-01 09:49:10|4263.09|4263.09|4264.09|4264.09|4264.14|4264.14|4263.09|4263.09|0
1633081760000|2021-10-01 09:49:20|4264.39|4264.39|4264.09|4264.09|4264.39|4264.39|4264.09|4264.09|0
1633081780000|2021-10-01 09:49:40|4264.14|4264.14|4263.45|4263.45|4264.14|4264.14|4263.45|4263.45|0
1633081790000|2021-10-01 09:49:50|4263.59|4263.59|4263.45|4263.45|4263.59|4263.59|4263.45|4263.45|0
1633081810000|2021-10-01 09:50:10|4263.41|4263.41|4263.37|4263.37|4263.41|4263.41|4263.37|4263.37|0
1633081820000|2021-10-01 09:50:20|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|0
1633081840000|2021-10-01 09:50:40|4263.97|4263.97|4263.88|4263.88|4263.97|4263.97|4263.88|4263.88|0
1633081850000|2021-10-01 09:50:50|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|0
1633081870000|2021-10-01 09:51:10|4263.13|4263.13|4262.92|4262.92|4263.13|4263.13|4262.62|4262.62|0
1633081900000|2021-10-01 09:51:40|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|0
1633081920000|2021-10-01 09:52:00|4263.25|4263.25|4263.25|4263.25|4263.25|4263.25|4263.25|4263.25|0
1633081930000|2021-10-01 09:52:10|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|0
1633081940000|2021-10-01 09:52:20|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|0
1633081950000|2021-10-01 09:52:30|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|0
1633081960000|2021-10-01 09:52:40|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|0
1633081990000|2021-10-01 09:53:10|4262.29|4262.29|4262.2|4262.2|4262.29|4262.29|4262.2|4262.2|0
1633082000000|2021-10-01 09:53:20|4262.81|4262.81|4262.78|4262.78|4262.81|4262.81|4262.78|4262.78|0
1633082020000|2021-10-01 09:53:40|4263.69|4263.69|4263.83|4263.83|4263.83|4263.83|4263.69|4263.69|0
1633082030000|2021-10-01 09:53:50|4264.01|4264.01|4263.97|4263.97|4264.01|4264.01|4263.8|4263.8|0
1633082040000|2021-10-01 09:54:00|4264.06|4264.06|4264.21|4264.21|4264.21|4264.21|4264.06|4264.06|0
1633082070000|2021-10-01 09:54:30|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|0
1633082080000|2021-10-01 09:54:40|4264.3|4264.3|4264.34|4264.34|4264.34|4264.34|4264.3|4264.3|0
1633082090000|2021-10-01 09:54:50|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|0
1633082100000|2021-10-01 09:55:00|4264.64|4264.64|4266.14|4266.14|4266.14|4266.14|4264.64|4264.64|0
1633082110000|2021-10-01 09:55:10|4265.84|4265.84|4265.69|4265.69|4265.84|4265.84|4265.69|4265.69|0
1633082130000|2021-10-01 09:55:30|4265.84|4265.84|4266.1|4266.1|4266.1|4266.1|4265.84|4265.84|0
1633082140000|2021-10-01 09:55:40|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|0
1633082150000|2021-10-01 09:55:50|4267.16|4267.16|4266.55|4266.55|4267.16|4267.16|4266.55|4266.55|0
1633082160000|2021-10-01 09:56:00|4267|4267|4267.98|4267.98|4267.98|4267.98|4267|4267|0
1633082170000|2021-10-01 09:56:10|4267.38|4267.38|4267.14|4267.14|4267.74|4267.74|4267.14|4267.14|0
1633082190000|2021-10-01 09:56:30|4266.84|4266.84|4267.44|4267.44|4267.44|4267.44|4266.84|4266.84|0
1633082220000|2021-10-01 09:57:00|4267.51|4267.51|4265.55|4265.55|4267.51|4267.51|4265.55|4265.55|0
1633082230000|2021-10-01 09:57:10|4265.59|4265.59|4265.36|4265.36|4265.89|4265.89|4265.36|4265.36|0
1633082240000|2021-10-01 09:57:20|4265.45|4265.45|4265.54|4265.54|4265.54|4265.54|4265.45|4265.45|0
1633082250000|2021-10-01 09:57:30|4265.24|4265.24|4265.17|4265.17|4265.24|4265.24|4265.17|4265.17|0
1633082260000|2021-10-01 09:57:40|4265.02|4265.02|4264.63|4264.63|4265.02|4265.02|4264.63|4264.63|0
1633082270000|2021-10-01 09:57:50|4264.03|4264.03|4264.03|4264.03|4264.03|4264.03|4264.03|4264.03|0
1633082340000|2021-10-01 09:59:00|4263.94|4263.94|4264.33|4264.33|4264.33|4264.33|4263.94|4263.94|0
1633082350000|2021-10-01 09:59:10|4264.29|4264.29|4264.11|4264.11|4264.29|4264.29|4264.11|4264.11|0
1633082360000|2021-10-01 09:59:20|4264.14|4264.14|4264.46|4264.46|4264.46|4264.46|4264.14|4264.14|0
1633082370000|2021-10-01 09:59:30|4264.16|4264.16|4264.18|4264.18|4264.18|4264.18|4264.16|4264.16|0
1633082380000|2021-10-01 09:59:40|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|0
1633082390000|2021-10-01 09:59:50|4264.63|4264.63|4264.34|4264.34|4264.63|4264.63|4264.34|4264.34|0
1633082400000|2021-10-01 10:00:00|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|0
1633082410000|2021-10-01 10:00:10|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|0
1633082420000|2021-10-01 10:00:20|4264.93|4264.93|4264.99|4264.99|4264.99|4264.99|4264.93|4264.93|0
1633082440000|2021-10-01 10:00:40|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|0
1633082480000|2021-10-01 10:01:20|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|0
1633082490000|2021-10-01 10:01:30|4265.44|4265.44|4265.92|4265.92|4265.92|4265.92|4265.44|4265.44|0
1633082500000|2021-10-01 10:01:40|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|0
1633082520000|2021-10-01 10:02:00|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|0
1633082540000|2021-10-01 10:02:20|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|0
1633082560000|2021-10-01 10:02:40|4265.74|4265.74|4265.48|4265.48|4265.74|4265.74|4265.44|4265.44|0
1633082570000|2021-10-01 10:02:50|4265.39|4265.39|4265.39|4265.39|4265.39|4265.39|4265.39|4265.39|0
1633082580000|2021-10-01 10:03:00|4265.3|4265.3|4265.3|4265.3|4265.3|4265.3|4265.3|4265.3|0
1633082590000|2021-10-01 10:03:10|4265.35|4265.35|4265.35|4265.35|4265.35|4265.35|4265.35|4265.35|0
1633082600000|2021-10-01 10:03:20|4265.24|4265.24|4265.54|4265.54|4265.54|4265.54|4265.24|4265.24|0
1633082610000|2021-10-01 10:03:30|4265.69|4265.69|4265.71|4265.71|4265.71|4265.71|4265.11|4265.11|0
1633082620000|2021-10-01 10:03:40|4265.73|4265.73|4265.73|4265.73|4265.73|4265.73|4265.73|4265.73|0
1633082630000|2021-10-01 10:03:50|4265.64|4265.64|4265.04|4265.04|4265.64|4265.64|4264.74|4264.74|0
1633082640000|2021-10-01 10:04:00|4264.44|4264.44|4264.29|4264.29|4264.44|4264.44|4264.29|4264.29|0
1633082650000|2021-10-01 10:04:10|4264.59|4264.59|4264.89|4264.89|4264.89|4264.89|4264.59|4264.59|0
1633082660000|2021-10-01 10:04:20|4264.59|4264.59|4264.59|4264.59|4264.59|4264.59|4264.59|4264.59|0
1633082700000|2021-10-01 10:05:00|4264.54|4264.54|4264.31|4264.31|4264.54|4264.54|4264.31|4264.31|0
1633082710000|2021-10-01 10:05:10|4264.26|4264.26|4263.33|4263.33|4264.26|4264.26|4263.33|4263.33|0
1633082720000|2021-10-01 10:05:20|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|0
1633082730000|2021-10-01 10:05:30|4263.27|4263.27|4263.5|4263.5|4263.5|4263.5|4263.27|4263.27|0
1633082740000|2021-10-01 10:05:40|4263.81|4263.81|4264.11|4264.11|4264.11|4264.11|4263.81|4263.81|0
1633082750000|2021-10-01 10:05:50|4264.41|4264.41|4264.41|4264.41|4264.41|4264.41|4264.41|4264.41|0
1633082760000|2021-10-01 10:06:00|4264.71|4264.71|4264.43|4264.43|4264.71|4264.71|4264.43|4264.43|0
1633082770000|2021-10-01 10:06:10|4264.34|4264.34|4264.34|4264.34|4264.34|4264.34|4264.34|4264.34|0
1633082780000|2021-10-01 10:06:20|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|0
1633082790000|2021-10-01 10:06:30|4263.71|4263.71|4264.31|4264.31|4264.31|4264.31|4263.71|4263.71|0
1633082800000|2021-10-01 10:06:40|4264.76|4264.76|4264.76|4264.76|4264.76|4264.76|4264.76|4264.76|0
1633082810000|2021-10-01 10:06:50|4264.67|4264.67|4264.55|4264.55|4264.67|4264.67|4264.55|4264.55|0
1633082820000|2021-10-01 10:07:00|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|0
1633082850000|2021-10-01 10:07:30|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|0
1633082860000|2021-10-01 10:07:40|4264.68|4264.68|4264.96|4264.96|4264.96|4264.96|4264.66|4264.66|0
1633082870000|2021-10-01 10:07:50|4264.81|4264.81|4264.53|4264.53|4264.81|4264.81|4264.51|4264.51|0
1633082880000|2021-10-01 10:08:00|4264.36|4264.36|4264.89|4264.89|4264.89|4264.89|4264.32|4264.32|0
1633082890000|2021-10-01 10:08:10|4264.29|4264.29|4264.59|4264.59|4264.59|4264.59|4264.29|4264.29|0
1633082910000|2021-10-01 10:08:30|4264.45|4264.45|4264.21|4264.21|4264.45|4264.45|4264.21|4264.21|0
1633082920000|2021-10-01 10:08:40|4264.32|4264.32|4264.32|4264.32|4264.32|4264.32|4264.32|4264.32|0
1633082940000|2021-10-01 10:09:00|4264.47|4264.47|4264.32|4264.32|4264.47|4264.47|4264.17|4264.17|0
1633082950000|2021-10-01 10:09:10|4264.62|4264.62|4264.13|4264.13|4264.62|4264.62|4264.13|4264.13|0
1633082970000|2021-10-01 10:09:30|4264.31|4264.31|4264.61|4264.61|4264.61|4264.61|4264.31|4264.31|0
1633082980000|2021-10-01 10:09:40|4264.76|4264.76|4264.76|4264.76|4264.76|4264.76|4264.76|4264.76|0
1633082990000|2021-10-01 10:09:50|4264.81|4264.81|4264.81|4264.81|4264.81|4264.81|4264.81|4264.81|0
1633083000000|2021-10-01 10:10:00|4264.51|4264.51|4264.36|4264.36|4264.51|4264.51|4264.36|4264.36|0
1633083010000|2021-10-01 10:10:10|4264.1|4264.1|4264.06|4264.06|4264.1|4264.1|4263.8|4263.8|0
1633083020000|2021-10-01 10:10:20|4264.02|4264.02|4264.16|4264.16|4264.16|4264.16|4264.02|4264.02|0
1633083050000|2021-10-01 10:10:50|4264.31|4264.31|4264.12|4264.12|4264.31|4264.31|4264.12|4264.12|0
1633083060000|2021-10-01 10:11:00|4264.04|4264.04|4262.87|4262.87|4264.04|4264.04|4262.87|4262.87|0
1633083070000|2021-10-01 10:11:10|4263.17|4263.17|4261.67|4261.67|4263.17|4263.17|4261.67|4261.67|0
1633083080000|2021-10-01 10:11:20|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|0
1633083100000|2021-10-01 10:11:40|4262.22|4262.22|4261.6|4261.6|4262.22|4262.22|4261.6|4261.6|0
1633083110000|2021-10-01 10:11:50|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|0
1633083120000|2021-10-01 10:12:00|4260.99|4260.99|4261.99|4261.99|4261.99|4261.99|4260.99|4260.99|0
1633083130000|2021-10-01 10:12:10|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|0
1633083140000|2021-10-01 10:12:20|4261.99|4261.99|4261.09|4261.09|4261.99|4261.99|4261.09|4261.09|0
1633083150000|2021-10-01 10:12:30|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|0
1633083160000|2021-10-01 10:12:40|4260.85|4260.85|4261.07|4261.07|4261.37|4261.37|4260.85|4260.85|0
1633083170000|2021-10-01 10:12:50|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|0
1633083180000|2021-10-01 10:13:00|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|0
1633083190000|2021-10-01 10:13:10|4261.52|4261.52|4261.57|4261.57|4261.57|4261.57|4261.5|4261.5|0
1633083200000|2021-10-01 10:13:20|4261.71|4261.71|4261.84|4261.84|4261.84|4261.84|4261.71|4261.71|0
1633083210000|2021-10-01 10:13:30|4262.75|4262.75|4262.45|4262.45|4262.75|4262.75|4262.45|4262.45|0
1633083220000|2021-10-01 10:13:40|4262.75|4262.75|4262.6|4262.6|4262.75|4262.75|4262.6|4262.6|0
1633083230000|2021-10-01 10:13:50|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|0
1633083240000|2021-10-01 10:14:00|4262.9|4262.9|4262.81|4262.81|4262.9|4262.9|4262.81|4262.81|0
1633083260000|2021-10-01 10:14:20|4262.87|4262.87|4262.72|4262.72|4262.93|4262.93|4262.72|4262.72|0
1633083270000|2021-10-01 10:14:30|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|0
1633083280000|2021-10-01 10:14:40|4263.47|4263.47|4263.77|4263.77|4263.77|4263.77|4263.47|4263.47|0
1633083290000|2021-10-01 10:14:50|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|0
1633083300000|2021-10-01 10:15:00|4264.67|4264.67|4264.81|4264.81|4264.81|4264.81|4264.67|4264.67|0
1633083310000|2021-10-01 10:15:10|4264.21|4264.21|4263.87|4263.87|4264.47|4264.47|4263.87|4263.87|0
1633083330000|2021-10-01 10:15:30|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|0
1633083340000|2021-10-01 10:15:40|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|0
1633083360000|2021-10-01 10:16:00|4263.08|4263.08|4263.03|4263.03|4263.08|4263.08|4263.03|4263.03|0
1633083380000|2021-10-01 10:16:20|4263.05|4263.05|4263.03|4263.03|4263.05|4263.05|4263.03|4263.03|0
1633083390000|2021-10-01 10:16:30|4262.58|4262.58|4262.49|4262.49|4262.58|4262.58|4262.49|4262.49|0
1633083400000|2021-10-01 10:16:40|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|0
1633083410000|2021-10-01 10:16:50|4262.05|4262.05|4261.96|4261.96|4262.05|4262.05|4261.96|4261.96|0
1633083420000|2021-10-01 10:17:00|4261.05|4261.05|4260.92|4260.92|4261.05|4261.05|4260.92|4260.92|0
1633083430000|2021-10-01 10:17:10|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|0
1633083440000|2021-10-01 10:17:20|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|0
1633083460000|2021-10-01 10:17:40|4261.27|4261.27|4261.09|4261.09|4261.27|4261.27|4261.09|4261.09|0
1633083470000|2021-10-01 10:17:50|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|0
1633083480000|2021-10-01 10:18:00|4261.03|4261.03|4260.76|4260.76|4261.03|4261.03|4260.76|4260.76|0
1633083520000|2021-10-01 10:18:40|4260.16|4260.16|4260.16|4260.16|4260.16|4260.16|4260.16|4260.16|0
1633083530000|2021-10-01 10:18:50|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|0
1633083540000|2021-10-01 10:19:00|4260.16|4260.16|4260.16|4260.16|4260.16|4260.16|4260.16|4260.16|0
1633083550000|2021-10-01 10:19:10|4260.46|4260.46|4259.54|4259.54|4260.46|4260.46|4259.54|4259.54|0
1633083560000|2021-10-01 10:19:20|4259.85|4259.85|4259.76|4259.76|4259.85|4259.85|4259.67|4259.67|0
1633083590000|2021-10-01 10:19:50|4259.45|4259.45|4259.37|4259.37|4259.45|4259.45|4259.37|4259.37|0
1633083600000|2021-10-01 10:20:00|4259.42|4259.42|4258.95|4258.95|4259.66|4259.66|4258.65|4258.65|0
1633083610000|2021-10-01 10:20:10|4259.25|4259.25|4259.54|4259.54|4259.54|4259.54|4259.25|4259.25|0
1633083630000|2021-10-01 10:20:30|4259.84|4259.84|4259.8|4259.8|4259.84|4259.84|4259.8|4259.8|0
1633083640000|2021-10-01 10:20:40|4260|4260|4260.15|4260.15|4260.15|4260.15|4260|4260|0
1633083660000|2021-10-01 10:21:00|4259.54|4259.54|4259.18|4259.18|4259.54|4259.54|4259.18|4259.18|0
1633083680000|2021-10-01 10:21:20|4259.12|4259.12|4259.12|4259.12|4259.12|4259.12|4259.12|4259.12|0
1633083690000|2021-10-01 10:21:30|4258.95|4258.95|4258.62|4258.62|4258.95|4258.95|4258.62|4258.62|0
1633083700000|2021-10-01 10:21:40|4258.77|4258.77|4259.07|4259.07|4259.07|4259.07|4258.77|4258.77|0
1633083720000|2021-10-01 10:22:00|4259.16|4259.16|4259.25|4259.25|4259.25|4259.25|4259.16|4259.16|0
1633083740000|2021-10-01 10:22:20|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|0
1633083750000|2021-10-01 10:22:30|4259.05|4259.05|4257.67|4257.67|4259.05|4259.05|4257.67|4257.67|0
1633083770000|2021-10-01 10:22:50|4257.52|4257.52|4257.67|4257.67|4257.67|4257.67|4257.37|4257.37|0
1633083780000|2021-10-01 10:23:00|4257.37|4257.37|4257.41|4257.41|4257.41|4257.41|4257.37|4257.37|0
1633083790000|2021-10-01 10:23:10|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|0
1633083820000|2021-10-01 10:23:40|4257.82|4257.82|4257.82|4257.82|4257.82|4257.82|4257.82|4257.82|0
1633083830000|2021-10-01 10:23:50|4257.71|4257.71|4257.75|4257.75|4257.75|4257.75|4257.71|4257.71|0
1633083840000|2021-10-01 10:24:00|4258.06|4258.06|4258.81|4258.81|4258.81|4258.81|4258.06|4258.06|0
1633083850000|2021-10-01 10:24:10|4258.66|4258.66|4258.36|4258.36|4258.66|4258.66|4258.36|4258.36|0
1633083880000|2021-10-01 10:24:40|4258.66|4258.66|4258.66|4258.66|4258.66|4258.66|4258.66|4258.66|0
1633083890000|2021-10-01 10:24:50|4258.64|4258.64|4259.03|4259.03|4259.03|4259.03|4258.55|4258.55|0
1633083900000|2021-10-01 10:25:00|4258.94|4258.94|4258.71|4258.71|4258.94|4258.94|4258.71|4258.71|0
1633083940000|2021-10-01 10:25:40|4259.01|4259.01|4259.16|4259.16|4259.16|4259.16|4258.71|4258.71|0
1633083950000|2021-10-01 10:25:50|4258.71|4258.71|4258.71|4258.71|4258.71|4258.71|4258.71|4258.71|0
1633083960000|2021-10-01 10:26:00|4258.8|4258.8|4259.1|4259.1|4259.1|4259.1|4258.8|4258.8|0
1633083970000|2021-10-01 10:26:10|4259.31|4259.31|4259.13|4259.13|4259.31|4259.31|4259.13|4259.13|0
1633083990000|2021-10-01 10:26:30|4259.01|4259.01|4259.05|4259.05|4259.05|4259.05|4259.01|4259.01|0
1633084000000|2021-10-01 10:26:40|4258.45|4258.45|4258.75|4258.75|4258.75|4258.75|4258.45|4258.45|0
1633084010000|2021-10-01 10:26:50|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|0
1633084020000|2021-10-01 10:27:00|4258.74|4258.74|4258.67|4258.67|4258.74|4258.74|4258.67|4258.67|0
1633084030000|2021-10-01 10:27:10|4258.7|4258.7|4258.55|4258.55|4258.7|4258.7|4258.55|4258.55|0
1633084040000|2021-10-01 10:27:20|4258.51|4258.51|4258.63|4258.63|4258.63|4258.63|4258.51|4258.51|0
1633084050000|2021-10-01 10:27:30|4258.68|4258.68|4258.68|4258.68|4258.68|4258.68|4258.68|4258.68|0
1633084060000|2021-10-01 10:27:40|4258.98|4258.98|4258.98|4258.98|4258.98|4258.98|4258.98|4258.98|0
1633084070000|2021-10-01 10:27:50|4258.68|4258.68|4258.68|4258.68|4258.68|4258.68|4258.68|4258.68|0
1633084080000|2021-10-01 10:28:00|4258.08|4258.08|4258.68|4258.68|4258.68|4258.68|4258.08|4258.08|0
1633084100000|2021-10-01 10:28:20|4258.53|4258.53|4258.08|4258.08|4258.53|4258.53|4258.08|4258.08|0
1633084130000|2021-10-01 10:28:50|4257.78|4257.78|4258.08|4258.08|4258.08|4258.08|4257.78|4257.78|0
1633084140000|2021-10-01 10:29:00|4258.53|4258.53|4258.36|4258.36|4258.53|4258.53|4258.36|4258.36|0
1633084150000|2021-10-01 10:29:10|4258.44|4258.44|4257.69|4257.69|4258.44|4258.44|4257.69|4257.69|0
1633084160000|2021-10-01 10:29:20|4257.84|4257.84|4257.89|4257.89|4257.89|4257.89|4257.84|4257.84|0
1633084170000|2021-10-01 10:29:30|4257.98|4257.98|4257.98|4257.98|4257.98|4257.98|4257.98|4257.98|0
1633084200000|2021-10-01 10:30:00|4258.13|4258.13|4258.82|4258.82|4258.82|4258.82|4258.13|4258.13|0
1633084220000|2021-10-01 10:30:20|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|0
1633084230000|2021-10-01 10:30:30|4260.32|4260.32|4261.14|4261.14|4261.14|4261.14|4260.32|4260.32|0
1633084240000|2021-10-01 10:30:40|4261|4261|4260.7|4260.7|4261|4261|4260.7|4260.7|0
1633084250000|2021-10-01 10:30:50|4260.66|4260.66|4261.04|4261.04|4261.04|4261.04|4260.6|4260.6|0
1633084270000|2021-10-01 10:31:10|4261.34|4261.34|4261.49|4261.49|4261.49|4261.49|4261.34|4261.34|0
1633084320000|2021-10-01 10:32:00|4261.79|4261.79|4261.7|4261.7|4261.79|4261.79|4261.7|4261.7|0
1633084330000|2021-10-01 10:32:10|4261.79|4261.79|4261.64|4261.64|4261.94|4261.94|4261.64|4261.64|0
1633084340000|2021-10-01 10:32:20|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|0
1633084350000|2021-10-01 10:32:30|4261.19|4261.19|4261.21|4261.21|4261.21|4261.21|4261.19|4261.19|0
1633084370000|2021-10-01 10:32:50|4260.91|4260.91|4260.61|4260.61|4260.91|4260.91|4260.61|4260.61|0
1633084380000|2021-10-01 10:33:00|4260.55|4260.55|4259.94|4259.94|4260.55|4260.55|4259.94|4259.94|0
1633084390000|2021-10-01 10:33:10|4260|4260|4260|4260|4260|4260|4260|4260|0
1633084400000|2021-10-01 10:33:20|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|0
1633084410000|2021-10-01 10:33:30|4259.76|4259.76|4259.46|4259.46|4259.76|4259.76|4259.46|4259.46|0
1633084420000|2021-10-01 10:33:40|4259.28|4259.28|4259.28|4259.28|4259.28|4259.28|4259.28|4259.28|0
1633084450000|2021-10-01 10:34:10|4259.34|4259.34|4259.75|4259.75|4259.75|4259.75|4259.34|4259.34|0
1633084480000|2021-10-01 10:34:40|4259.73|4259.73|4258.95|4258.95|4259.73|4259.73|4258.95|4258.95|0
1633084490000|2021-10-01 10:34:50|4258.99|4258.99|4258.09|4258.09|4258.99|4258.99|4258.09|4258.09|0
1633084500000|2021-10-01 10:35:00|4258|4258|4257.79|4257.79|4258|4258|4257.55|4257.55|0
1633084510000|2021-10-01 10:35:10|4257.88|4257.88|4257.97|4257.97|4257.97|4257.97|4257.88|4257.88|0
1633084530000|2021-10-01 10:35:30|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|0
1633084540000|2021-10-01 10:35:40|4257.83|4257.83|4257.66|4257.66|4257.83|4257.83|4257.66|4257.66|0
1633084560000|2021-10-01 10:36:00|4257.54|4257.54|4257.45|4257.45|4257.54|4257.54|4257.45|4257.45|0
1633084580000|2021-10-01 10:36:20|4257.41|4257.41|4257.71|4257.71|4258.01|4258.01|4257.41|4257.41|0
1633084600000|2021-10-01 10:36:40|4257.64|4257.64|4257.64|4257.64|4257.64|4257.64|4257.64|4257.64|0
1633084610000|2021-10-01 10:36:50|4257.69|4257.69|4257.69|4257.69|4257.69|4257.69|4257.69|4257.69|0
1633084620000|2021-10-01 10:37:00|4257.24|4257.24|4257.09|4257.09|4257.24|4257.24|4257.09|4257.09|0
1633084630000|2021-10-01 10:37:10|4256.79|4256.79|4256.67|4256.67|4256.79|4256.79|4256.67|4256.67|0
1633084640000|2021-10-01 10:37:20|4256.52|4256.52|4256.76|4256.76|4256.76|4256.76|4256.52|4256.52|0
1633084650000|2021-10-01 10:37:30|4256.91|4256.91|4256.8|4256.8|4256.91|4256.91|4256.8|4256.8|0
1633084660000|2021-10-01 10:37:40|4256.91|4256.91|4258.12|4258.12|4258.12|4258.12|4256.91|4256.91|0
1633084680000|2021-10-01 10:38:00|4257.81|4257.81|4257.81|4257.81|4257.81|4257.81|4257.81|4257.81|0
1633084690000|2021-10-01 10:38:10|4257.51|4257.51|4257.57|4257.57|4257.63|4257.63|4257.51|4257.51|0
1633084710000|2021-10-01 10:38:30|4257.62|4257.62|4258.67|4258.67|4258.67|4258.67|4257.62|4257.62|0
1633084730000|2021-10-01 10:38:50|4258.65|4258.65|4258.71|4258.71|4258.71|4258.71|4258.62|4258.62|0
1633084760000|2021-10-01 10:39:20|4259.01|4259.01|4259.31|4259.31|4259.31|4259.31|4259.01|4259.01|0
1633084780000|2021-10-01 10:39:40|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|0
1633084800000|2021-10-01 10:40:00|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|0
1633084830000|2021-10-01 10:40:30|4259.49|4259.49|4258.79|4258.79|4259.49|4259.49|4258.79|4258.79|0
1633084840000|2021-10-01 10:40:40|4258.71|4258.71|4258.71|4258.71|4258.71|4258.71|4258.71|4258.71|0
1633084860000|2021-10-01 10:41:00|4258.41|4258.41|4258.41|4258.41|4258.41|4258.41|4258.41|4258.41|0
1633084880000|2021-10-01 10:41:20|4258.45|4258.45|4258.45|4258.45|4258.45|4258.45|4258.45|4258.45|0
1633084890000|2021-10-01 10:41:30|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|0
1633084900000|2021-10-01 10:41:40|4259.14|4259.14|4259.05|4259.05|4259.14|4259.14|4259.05|4259.05|0
1633084910000|2021-10-01 10:41:50|4258.9|4258.9|4258.9|4258.9|4258.9|4258.9|4258.9|4258.9|0
1633084920000|2021-10-01 10:42:00|4258.82|4258.82|4258.73|4258.73|4258.82|4258.82|4258.73|4258.73|0
1633084950000|2021-10-01 10:42:30|4258.43|4258.43|4257.98|4257.98|4258.43|4258.43|4257.98|4257.98|0
1633084960000|2021-10-01 10:42:40|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|0
1633084980000|2021-10-01 10:43:00|4258.46|4258.46|4258.46|4258.46|4258.46|4258.46|4258.46|4258.46|0
1633084990000|2021-10-01 10:43:10|4258.5|4258.5|4258.53|4258.53|4258.53|4258.53|4258.5|4258.5|0
1633085000000|2021-10-01 10:43:20|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|0
1633085020000|2021-10-01 10:43:40|4258.94|4258.94|4258.94|4258.94|4258.94|4258.94|4258.94|4258.94|0
1633085040000|2021-10-01 10:44:00|4259.12|4259.12|4259.49|4259.49|4259.49|4259.49|4259.12|4259.12|0
1633085070000|2021-10-01 10:44:30|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|0
1633085080000|2021-10-01 10:44:40|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|0
1633085090000|2021-10-01 10:44:50|4260.39|4260.39|4260.24|4260.24|4260.39|4260.39|4260.24|4260.24|0
1633085100000|2021-10-01 10:45:00|4259.94|4259.94|4259.05|4259.05|4259.94|4259.94|4259.01|4259.01|0
1633085110000|2021-10-01 10:45:10|4259.07|4259.07|4259.09|4259.09|4259.09|4259.09|4259.07|4259.07|0
1633085130000|2021-10-01 10:45:30|4259.39|4259.39|4258.79|4258.79|4259.39|4259.39|4258.79|4258.79|0
1633085140000|2021-10-01 10:45:40|4258.7|4258.7|4258.7|4258.7|4258.7|4258.7|4258.7|4258.7|0
1633085150000|2021-10-01 10:45:50|4258.4|4258.4|4258.4|4258.4|4258.4|4258.4|4258.4|4258.4|0
1633085170000|2021-10-01 10:46:10|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|0
1633085180000|2021-10-01 10:46:20|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|0
1633085190000|2021-10-01 10:46:30|4257.63|4257.63|4256.44|4256.44|4257.63|4257.63|4256.44|4256.44|0
1633085200000|2021-10-01 10:46:40|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|0
1633085210000|2021-10-01 10:46:50|4256.89|4256.89|4256.74|4256.74|4256.89|4256.89|4256.74|4256.74|0
1633085230000|2021-10-01 10:47:10|4256.59|4256.59|4256.68|4256.68|4256.74|4256.74|4256.59|4256.59|0
1633085240000|2021-10-01 10:47:20|4257.59|4257.59|4256.68|4256.68|4257.59|4257.59|4256.68|4256.68|0
1633085260000|2021-10-01 10:47:40|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|0
1633085270000|2021-10-01 10:47:50|4256.59|4256.59|4256.68|4256.68|4256.68|4256.68|4256.59|4256.59|0
1633085280000|2021-10-01 10:48:00|4256.38|4256.38|4256.98|4256.98|4256.98|4256.98|4256.38|4256.38|0
1633085290000|2021-10-01 10:48:10|4256.68|4256.68|4256.64|4256.64|4256.68|4256.68|4256.64|4256.64|0
1633085310000|2021-10-01 10:48:30|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|0
1633085320000|2021-10-01 10:48:40|4256.1|4256.1|4256.1|4256.1|4256.1|4256.1|4256.1|4256.1|0
1633085340000|2021-10-01 10:49:00|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|0
1633085350000|2021-10-01 10:49:10|4256.08|4256.08|4256.08|4256.08|4256.08|4256.08|4256.08|4256.08|0
1633085370000|2021-10-01 10:49:30|4256.38|4256.38|4256.32|4256.32|4256.38|4256.38|4256.32|4256.32|0
1633085390000|2021-10-01 10:49:50|4256.39|4256.39|4256.39|4256.39|4256.39|4256.39|4256.39|4256.39|0
1633085400000|2021-10-01 10:50:00|4256.18|4256.18|4255.82|4255.82|4256.18|4256.18|4255.82|4255.82|0
1633085440000|2021-10-01 10:50:40|4254.92|4254.92|4254.92|4254.92|4254.92|4254.92|4254.92|4254.92|0
1633085470000|2021-10-01 10:51:10|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|0
1633085480000|2021-10-01 10:51:20|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|0
1633085520000|2021-10-01 10:52:00|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|0
1633085540000|2021-10-01 10:52:20|4255.34|4255.34|4255.64|4255.64|4255.64|4255.64|4255.34|4255.34|0
1633085550000|2021-10-01 10:52:30|4255.5|4255.5|4254.89|4254.89|4255.5|4255.5|4254.8|4254.8|0
1633085570000|2021-10-01 10:52:50|4254.75|4254.75|4254.14|4254.14|4254.75|4254.75|4254.14|4254.14|0
1633085580000|2021-10-01 10:53:00|4254.09|4254.09|4254.54|4254.54|4254.54|4254.54|4254.09|4254.09|0
1633085600000|2021-10-01 10:53:20|4254.84|4254.84|4254.96|4254.96|4254.96|4254.96|4254.84|4254.84|0
1633085620000|2021-10-01 10:53:40|4255.1|4255.1|4255.19|4255.19|4255.19|4255.19|4255.1|4255.1|0
1633085630000|2021-10-01 10:53:50|4254.89|4254.89|4254.89|4254.89|4254.89|4254.89|4254.89|4254.89|0
1633085660000|2021-10-01 10:54:20|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|0
1633085670000|2021-10-01 10:54:30|4255.06|4255.06|4255.53|4255.53|4255.53|4255.53|4255.06|4255.06|0
1633085690000|2021-10-01 10:54:50|4255.45|4255.45|4255.62|4255.62|4255.62|4255.62|4255.45|4255.45|0
1633085720000|2021-10-01 10:55:20|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|0
1633085740000|2021-10-01 10:55:40|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|0
1633085760000|2021-10-01 10:56:00|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|0
1633085780000|2021-10-01 10:56:20|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|0
1633085790000|2021-10-01 10:56:30|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|0
1633085800000|2021-10-01 10:56:40|4257.03|4257.03|4256.43|4256.43|4257.03|4257.03|4256.43|4256.43|0
1633085810000|2021-10-01 10:56:50|4256.52|4256.52|4256.43|4256.43|4256.52|4256.52|4256.43|4256.43|0
1633085820000|2021-10-01 10:57:00|4256.58|4256.58|4256.28|4256.28|4256.58|4256.58|4256.28|4256.28|0
1633085840000|2021-10-01 10:57:20|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|0
1633085850000|2021-10-01 10:57:30|4255.4|4255.4|4255.37|4255.37|4255.4|4255.4|4255.37|4255.37|0
1633085860000|2021-10-01 10:57:40|4255.07|4255.07|4255.07|4255.07|4255.07|4255.07|4255.07|4255.07|0
1633085870000|2021-10-01 10:57:50|4254.98|4254.98|4254.23|4254.23|4254.98|4254.98|4254.23|4254.23|0
1633085880000|2021-10-01 10:58:00|4254.84|4254.84|4254.84|4254.84|4254.84|4254.84|4254.84|4254.84|0
1633085890000|2021-10-01 10:58:10|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|0
1633085970000|2021-10-01 10:59:30|4254.57|4254.57|4254.57|4254.57|4254.57|4254.57|4254.57|4254.57|0
1633085990000|2021-10-01 10:59:50|4254.72|4254.72|4254.9|4254.9|4254.9|4254.9|4254.72|4254.72|0
1633086010000|2021-10-01 11:00:10|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|0
1633086020000|2021-10-01 11:00:20|4253.92|4253.92|4253.45|4253.45|4253.92|4253.92|4253.45|4253.45|0
1633086030000|2021-10-01 11:00:30|4253.5|4253.5|4253.5|4253.5|4253.5|4253.5|4253.5|4253.5|0
1633086040000|2021-10-01 11:00:40|4252.15|4252.15|4252.3|4252.3|4252.3|4252.3|4252.15|4252.15|0
1633086060000|2021-10-01 11:01:00|4252.75|4252.75|4252.75|4252.75|4252.75|4252.75|4252.75|4252.75|0
1633086070000|2021-10-01 11:01:10|4252.66|4252.66|4252.06|4252.06|4252.66|4252.66|4252.06|4252.06|0
1633086090000|2021-10-01 11:01:30|4252.96|4252.96|4253.56|4253.56|4253.56|4253.56|4252.96|4252.96|0
1633086100000|2021-10-01 11:01:40|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|0
1633086110000|2021-10-01 11:01:50|4254.31|4254.31|4254.31|4254.31|4254.31|4254.31|4254.31|4254.31|0
1633086120000|2021-10-01 11:02:00|4254.4|4254.4|4253.4|4253.4|4254.4|4254.4|4253.4|4253.4|0
1633086130000|2021-10-01 11:02:10|4253.11|4253.11|4253.26|4253.26|4253.26|4253.26|4252.96|4252.96|0
1633086140000|2021-10-01 11:02:20|4253.56|4253.56|4253.71|4253.71|4253.71|4253.71|4253.56|4253.56|0
1633086160000|2021-10-01 11:02:40|4254.31|4254.31|4254.43|4254.43|4254.43|4254.43|4254.31|4254.31|0
1633086180000|2021-10-01 11:03:00|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|0
1633086190000|2021-10-01 11:03:10|4254.46|4254.46|4254.46|4254.46|4254.46|4254.46|4254.46|4254.46|0
1633086200000|2021-10-01 11:03:20|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|0
1633086220000|2021-10-01 11:03:40|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|0
1633086240000|2021-10-01 11:04:00|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|0
1633086250000|2021-10-01 11:04:10|4252.87|4252.87|4252.57|4252.57|4252.87|4252.87|4252.57|4252.57|0
1633086260000|2021-10-01 11:04:20|4252.26|4252.26|4252.29|4252.29|4252.29|4252.29|4252.26|4252.26|0
1633086270000|2021-10-01 11:04:30|4252.26|4252.26|4252.54|4252.54|4252.54|4252.54|4252.26|4252.26|0
1633086280000|2021-10-01 11:04:40|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|0
1633086300000|2021-10-01 11:05:00|4252.87|4252.87|4252.6|4252.6|4252.87|4252.87|4252.6|4252.6|0
1633086310000|2021-10-01 11:05:10|4252.9|4252.9|4252.3|4252.3|4252.9|4252.9|4252.3|4252.3|0
1633086330000|2021-10-01 11:05:30|4252|4252|4251.67|4251.67|4252|4252|4251.63|4251.63|0
1633086340000|2021-10-01 11:05:40|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|0
1633086350000|2021-10-01 11:05:50|4251.48|4251.48|4251.56|4251.56|4251.56|4251.56|4251.48|4251.48|0
1633086360000|2021-10-01 11:06:00|4251.65|4251.65|4251.96|4251.96|4251.96|4251.96|4251.65|4251.65|0
1633086370000|2021-10-01 11:06:10|4251.65|4251.65|4251.65|4251.65|4251.65|4251.65|4251.65|4251.65|0
1633086390000|2021-10-01 11:06:30|4251.61|4251.61|4251.01|4251.01|4251.61|4251.61|4251.01|4251.01|0
1633086400000|2021-10-01 11:06:40|4251.61|4251.61|4251.56|4251.56|4251.61|4251.61|4251.56|4251.56|0
1633086410000|2021-10-01 11:06:50|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|0
1633086420000|2021-10-01 11:07:00|4251.76|4251.76|4252.36|4252.36|4252.36|4252.36|4251.76|4251.76|0
1633086430000|2021-10-01 11:07:10|4252.39|4252.39|4252.72|4252.72|4252.72|4252.72|4252.36|4252.36|0
1633086440000|2021-10-01 11:07:20|4252.63|4252.63|4251.47|4251.47|4252.63|4252.63|4251.47|4251.47|0
1633086450000|2021-10-01 11:07:30|4251.74|4251.74|4252.06|4252.06|4252.06|4252.06|4251.56|4251.56|0
1633086460000|2021-10-01 11:07:40|4251.97|4251.97|4252.06|4252.06|4252.06|4252.06|4251.97|4251.97|0
1633086470000|2021-10-01 11:07:50|4251.97|4251.97|4251.97|4251.97|4251.97|4251.97|4251.97|4251.97|0
1633086480000|2021-10-01 11:08:00|4252.06|4252.06|4252.66|4252.66|4252.66|4252.66|4252.06|4252.06|0
1633086510000|2021-10-01 11:08:30|4253.27|4253.27|4253.57|4253.57|4253.57|4253.57|4253.27|4253.27|0
1633086520000|2021-10-01 11:08:40|4253.66|4253.66|4253.89|4253.89|4253.89|4253.89|4253.66|4253.66|0
1633086530000|2021-10-01 11:08:50|4253.85|4253.85|4253.85|4253.85|4253.85|4253.85|4253.85|4253.85|0
1633086540000|2021-10-01 11:09:00|4253.71|4253.71|4253.71|4253.71|4253.71|4253.71|4253.71|4253.71|0
1633086570000|2021-10-01 11:09:30|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|0
1633086580000|2021-10-01 11:09:40|4253.45|4253.45|4253.5|4253.5|4253.5|4253.5|4253.45|4253.45|0
1633086590000|2021-10-01 11:09:50|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|0
1633086600000|2021-10-01 11:10:00|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|0
1633086620000|2021-10-01 11:10:20|4253.04|4253.04|4253.19|4253.19|4253.19|4253.19|4253.04|4253.04|0
1633086640000|2021-10-01 11:10:40|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|0
1633086650000|2021-10-01 11:10:50|4252.98|4252.98|4252.98|4252.98|4252.98|4252.98|4252.98|4252.98|0
1633086660000|2021-10-01 11:11:00|4253.28|4253.28|4253.28|4253.28|4253.28|4253.28|4253.28|4253.28|0
1633086670000|2021-10-01 11:11:10|4253.3|4253.3|4253.6|4253.6|4253.6|4253.6|4253.3|4253.3|0
1633086690000|2021-10-01 11:11:30|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|0
1633086710000|2021-10-01 11:11:50|4253.33|4253.33|4253.18|4253.18|4253.33|4253.33|4253.18|4253.18|0
1633086720000|2021-10-01 11:12:00|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|0
1633086730000|2021-10-01 11:12:10|4253.27|4253.27|4253.27|4253.27|4253.27|4253.27|4253.27|4253.27|0
1633086740000|2021-10-01 11:12:20|4253.12|4253.12|4253.17|4253.17|4253.17|4253.17|4253.12|4253.12|0
1633086750000|2021-10-01 11:12:30|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|0
1633086760000|2021-10-01 11:12:40|4253.65|4253.65|4253.76|4253.76|4253.76|4253.76|4253.65|4253.65|0
1633086770000|2021-10-01 11:12:50|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|0
1633086780000|2021-10-01 11:13:00|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|0
1633086790000|2021-10-01 11:13:10|4254.33|4254.33|4254.93|4254.93|4254.93|4254.93|4254.33|4254.33|0
1633086810000|2021-10-01 11:13:30|4255|4255|4255|4255|4255|4255|4255|4255|0
1633086820000|2021-10-01 11:13:40|4254.7|4254.7|4254.63|4254.63|4254.81|4254.81|4254.63|4254.63|0
1633086830000|2021-10-01 11:13:50|4254.71|4254.71|4255.01|4255.01|4255.01|4255.01|4254.71|4254.71|0
1633086840000|2021-10-01 11:14:00|4255.16|4255.16|4255.16|4255.16|4255.46|4255.46|4255.16|4255.16|0
1633086850000|2021-10-01 11:14:10|4254.86|4254.86|4255.21|4255.21|4255.21|4255.21|4254.56|4254.56|0
1633086860000|2021-10-01 11:14:20|4255.52|4255.52|4255.52|4255.52|4255.52|4255.52|4255.52|4255.52|0
1633086870000|2021-10-01 11:14:30|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|0
1633086880000|2021-10-01 11:14:40|4255.47|4255.47|4255.63|4255.63|4255.63|4255.63|4255.47|4255.47|0
1633086890000|2021-10-01 11:14:50|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|0
1633086900000|2021-10-01 11:15:00|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|0
1633086910000|2021-10-01 11:15:10|4257.29|4257.29|4257.29|4257.29|4257.29|4257.29|4257.29|4257.29|0
1633086920000|2021-10-01 11:15:20|4257.15|4257.15|4256.7|4256.7|4257.15|4257.15|4256.7|4256.7|0
1633086930000|2021-10-01 11:15:30|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|0
1633086940000|2021-10-01 11:15:40|4256.16|4256.16|4256.07|4256.07|4256.16|4256.16|4256.07|4256.07|0
1633086950000|2021-10-01 11:15:50|4256.18|4256.18|4256.27|4256.27|4256.27|4256.27|4256.18|4256.18|0
1633086960000|2021-10-01 11:16:00|4256.57|4256.57|4256.87|4256.87|4256.87|4256.87|4256.57|4256.57|0
1633086970000|2021-10-01 11:16:10|4256.82|4256.82|4256.82|4256.82|4256.82|4256.82|4256.82|4256.82|0
1633086990000|2021-10-01 11:16:30|4258.17|4258.17|4258.29|4258.29|4258.29|4258.29|4258.17|4258.17|0
1633087020000|2021-10-01 11:17:00|4258.59|4258.59|4258.68|4258.68|4258.68|4258.68|4258.59|4258.59|0
1633087030000|2021-10-01 11:17:10|4258.98|4258.98|4258.98|4258.98|4258.98|4258.98|4258.98|4258.98|0
1633087050000|2021-10-01 11:17:30|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|0
1633087060000|2021-10-01 11:17:40|4258.76|4258.76|4258.74|4258.74|4258.76|4258.76|4258.74|4258.74|0
1633087080000|2021-10-01 11:18:00|4258.78|4258.78|4259.08|4259.08|4259.08|4259.08|4258.78|4258.78|0
1633087130000|2021-10-01 11:18:50|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|0
1633087140000|2021-10-01 11:19:00|4259.08|4259.08|4259.08|4259.08|4259.08|4259.08|4259.08|4259.08|0
1633087150000|2021-10-01 11:19:10|4259.38|4259.38|4259.23|4259.23|4259.38|4259.38|4259.23|4259.23|0
1633087190000|2021-10-01 11:19:50|4258.94|4258.94|4258.34|4258.34|4258.94|4258.94|4258.34|4258.34|0
1633087200000|2021-10-01 11:20:00|4257.35|4257.35|4257.09|4257.09|4257.35|4257.35|4257.09|4257.09|0
1633087210000|2021-10-01 11:20:10|4257.03|4257.03|4257.08|4257.08|4257.08|4257.08|4257.03|4257.03|0
1633087220000|2021-10-01 11:20:20|4257.68|4257.68|4258.03|4258.03|4258.12|4258.12|4257.68|4257.68|0
1633087230000|2021-10-01 11:20:30|4257.13|4257.13|4256.15|4256.15|4257.13|4257.13|4256.15|4256.15|0
1633087250000|2021-10-01 11:20:50|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|0
1633087260000|2021-10-01 11:21:00|4256.16|4256.16|4256.16|4256.16|4256.16|4256.16|4256.16|4256.16|0
1633087280000|2021-10-01 11:21:20|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|0
1633087290000|2021-10-01 11:21:30|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|0
1633087310000|2021-10-01 11:21:50|4256.34|4256.34|4256.4|4256.4|4256.4|4256.4|4256.34|4256.34|0
1633087320000|2021-10-01 11:22:00|4256.25|4256.25|4256.55|4256.55|4256.55|4256.55|4256.25|4256.25|0
1633087340000|2021-10-01 11:22:20|4256.4|4256.4|4256.4|4256.4|4256.4|4256.4|4256.4|4256.4|0
1633087400000|2021-10-01 11:23:20|4256.22|4256.22|4256.14|4256.14|4256.22|4256.22|4256.14|4256.14|0
1633087410000|2021-10-01 11:23:30|4256.11|4256.11|4255.96|4255.96|4256.11|4256.11|4255.96|4255.96|0
1633087420000|2021-10-01 11:23:40|4255.36|4255.36|4255.66|4255.66|4255.66|4255.66|4255.36|4255.36|0
1633087450000|2021-10-01 11:24:10|4255.06|4255.06|4255.36|4255.36|4255.36|4255.36|4255.06|4255.06|0
1633087460000|2021-10-01 11:24:20|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|0
1633087490000|2021-10-01 11:24:50|4255.43|4255.43|4255.43|4255.43|4255.43|4255.43|4255.43|4255.43|0
1633087510000|2021-10-01 11:25:10|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|0
1633087520000|2021-10-01 11:25:20|4256.44|4256.44|4256.35|4256.35|4256.44|4256.44|4256.35|4256.35|0
1633087530000|2021-10-01 11:25:30|4256.66|4256.66|4256.96|4256.96|4256.96|4256.96|4256.66|4256.66|0
1633087540000|2021-10-01 11:25:40|4257.01|4257.01|4257.04|4257.04|4257.04|4257.04|4257.01|4257.01|0
1633087550000|2021-10-01 11:25:50|4256.89|4256.89|4256.29|4256.29|4256.89|4256.89|4256.29|4256.29|0
1633087560000|2021-10-01 11:26:00|4256.23|4256.23|4256.23|4256.23|4256.23|4256.23|4256.23|4256.23|0
1633087580000|2021-10-01 11:26:20|4256.53|4256.53|4256.68|4256.68|4256.68|4256.68|4256.53|4256.53|0
1633087590000|2021-10-01 11:26:30|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|0
1633087600000|2021-10-01 11:26:40|4256.7|4256.7|4256.1|4256.1|4256.7|4256.7|4256.1|4256.1|0
1633087610000|2021-10-01 11:26:50|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|0
1633087630000|2021-10-01 11:27:10|4255.87|4255.87|4255.84|4255.84|4255.87|4255.87|4255.84|4255.84|0
1633087650000|2021-10-01 11:27:30|4255.82|4255.82|4255.8|4255.8|4255.82|4255.82|4255.8|4255.8|0
1633087660000|2021-10-01 11:27:40|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|0
1633087670000|2021-10-01 11:27:50|4255.5|4255.5|4255.5|4255.5|4255.5|4255.5|4255.5|4255.5|0
1633087680000|2021-10-01 11:28:00|4255.8|4255.8|4255.2|4255.2|4255.8|4255.8|4255.2|4255.2|0
1633087700000|2021-10-01 11:28:20|4255.47|4255.47|4256.37|4256.37|4256.37|4256.37|4255.47|4255.47|0
1633087720000|2021-10-01 11:28:40|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|0
1633087750000|2021-10-01 11:29:10|4256.67|4256.67|4256.67|4256.67|4256.67|4256.67|4256.67|4256.67|0
1633087760000|2021-10-01 11:29:20|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|0
1633087790000|2021-10-01 11:29:50|4256.84|4256.84|4256.54|4256.54|4256.84|4256.84|4256.54|4256.54|0
1633087800000|2021-10-01 11:30:00|4256.69|4256.69|4257.29|4257.29|4257.29|4257.29|4256.69|4256.69|0
1633087810000|2021-10-01 11:30:10|4257.89|4257.89|4257.89|4257.89|4257.89|4257.89|4257.89|4257.89|0
1633087860000|2021-10-01 11:31:00|4258.63|4258.63|4257.58|4257.58|4258.63|4258.63|4257.58|4257.58|0
1633087870000|2021-10-01 11:31:10|4258.19|4258.19|4258.19|4258.19|4258.19|4258.19|4258.19|4258.19|0
1633087910000|2021-10-01 11:31:50|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|0
1633087920000|2021-10-01 11:32:00|4258.34|4258.34|4258.34|4258.34|4258.34|4258.34|4258.34|4258.34|0
1633087930000|2021-10-01 11:32:10|4257.59|4257.59|4257.59|4257.59|4257.59|4257.59|4257.59|4257.59|0
1633087980000|2021-10-01 11:33:00|4257.63|4257.63|4257.94|4257.94|4257.94|4257.94|4257.63|4257.63|0
1633088020000|2021-10-01 11:33:40|4258.24|4258.24|4258.39|4258.39|4258.39|4258.39|4258.24|4258.24|0
1633088030000|2021-10-01 11:33:50|4258.09|4258.09|4257.79|4257.79|4258.09|4258.09|4257.79|4257.79|0
1633088040000|2021-10-01 11:34:00|4258.09|4258.09|4258.03|4258.03|4258.09|4258.09|4258.03|4258.03|0
1633088050000|2021-10-01 11:34:10|4257.43|4257.43|4256.9|4256.9|4257.43|4257.43|4256.9|4256.9|0
1633088070000|2021-10-01 11:34:30|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|0
1633088080000|2021-10-01 11:34:40|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|0
1633088090000|2021-10-01 11:34:50|4256.39|4256.39|4256.39|4256.39|4256.39|4256.39|4256.39|4256.39|0
1633088100000|2021-10-01 11:35:00|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|0
1633088110000|2021-10-01 11:35:10|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|0
1633088120000|2021-10-01 11:35:20|4256.68|4256.68|4256.83|4256.83|4256.83|4256.83|4256.68|4256.68|0
1633088140000|2021-10-01 11:35:40|4256.78|4256.78|4256.83|4256.83|4256.83|4256.83|4256.78|4256.78|0
1633088150000|2021-10-01 11:35:50|4256.53|4256.53|4256.38|4256.38|4256.53|4256.53|4256.23|4256.23|0
1633088160000|2021-10-01 11:36:00|4256.08|4256.08|4256.02|4256.02|4256.08|4256.08|4256.02|4256.02|0
1633088180000|2021-10-01 11:36:20|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|0
1633088190000|2021-10-01 11:36:30|4257.08|4257.08|4257.7|4257.7|4257.7|4257.7|4257.08|4257.08|0
1633088200000|2021-10-01 11:36:40|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|0
1633088210000|2021-10-01 11:36:50|4257.75|4257.75|4258.19|4258.19|4258.19|4258.19|4257.75|4257.75|0
1633088220000|2021-10-01 11:37:00|4257.89|4257.89|4258.21|4258.21|4258.21|4258.21|4257.31|4257.31|0
1633088230000|2021-10-01 11:37:10|4258.39|4258.39|4258.43|4258.43|4258.43|4258.43|4258.39|4258.39|0
1633088250000|2021-10-01 11:37:30|4258.55|4258.55|4258.46|4258.46|4258.55|4258.55|4258.46|4258.46|0
1633088270000|2021-10-01 11:37:50|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|0
1633088280000|2021-10-01 11:38:00|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|0
1633088290000|2021-10-01 11:38:10|4258.82|4258.82|4258.82|4258.82|4258.82|4258.82|4258.82|4258.82|0
1633088300000|2021-10-01 11:38:20|4258.91|4258.91|4258.17|4258.17|4258.91|4258.91|4258.17|4258.17|0
1633088310000|2021-10-01 11:38:30|4258.03|4258.03|4258.03|4258.03|4258.03|4258.03|4258.03|4258.03|0
1633088330000|2021-10-01 11:38:50|4257.85|4257.85|4257.94|4257.94|4257.94|4257.94|4257.85|4257.85|0
1633088350000|2021-10-01 11:39:10|4257.85|4257.85|4257.85|4257.85|4257.85|4257.85|4257.85|4257.85|0
1633088360000|2021-10-01 11:39:20|4257.9|4257.9|4257.86|4257.86|4257.9|4257.9|4257.86|4257.86|0
1633088370000|2021-10-01 11:39:30|4257.72|4257.72|4257.89|4257.89|4257.89|4257.89|4257.72|4257.72|0
1633088400000|2021-10-01 11:40:00|4257.59|4257.59|4257.54|4257.54|4257.59|4257.59|4257.54|4257.54|0
1633088410000|2021-10-01 11:40:10|4257.68|4257.68|4259.17|4259.17|4259.17|4259.17|4257.68|4257.68|0
1633088430000|2021-10-01 11:40:30|4258.87|4258.87|4258.84|4258.84|4258.87|4258.87|4258.84|4258.84|0
1633088440000|2021-10-01 11:40:40|4258.82|4258.82|4258.24|4258.24|4258.84|4258.84|4258.24|4258.24|0
1633088460000|2021-10-01 11:41:00|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|0
1633088490000|2021-10-01 11:41:30|4258.3|4258.3|4258.44|4258.44|4258.44|4258.44|4258.3|4258.3|0
1633088500000|2021-10-01 11:41:40|4258.75|4258.75|4258.44|4258.44|4258.75|4258.75|4258.44|4258.44|0
1633088510000|2021-10-01 11:41:50|4258.3|4258.3|4257.99|4257.99|4258.3|4258.3|4257.99|4257.99|0
1633088530000|2021-10-01 11:42:10|4257.69|4257.69|4257.69|4257.69|4257.69|4257.69|4257.69|4257.69|0
1633088550000|2021-10-01 11:42:30|4257.75|4257.75|4258.05|4258.05|4258.05|4258.05|4257.75|4257.75|0
1633088560000|2021-10-01 11:42:40|4258.08|4258.08|4258.08|4258.08|4258.08|4258.08|4258.08|4258.08|0
1633088570000|2021-10-01 11:42:50|4257.99|4257.99|4257.69|4257.69|4257.99|4257.99|4257.69|4257.69|0
1633088580000|2021-10-01 11:43:00|4257.6|4257.6|4257.45|4257.45|4257.6|4257.6|4257.45|4257.45|0
1633088600000|2021-10-01 11:43:20|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|0
1633088630000|2021-10-01 11:43:50|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|0
1633088650000|2021-10-01 11:44:10|4258.12|4258.12|4257.82|4257.82|4258.12|4258.12|4257.82|4257.82|0
1633088660000|2021-10-01 11:44:20|4257.91|4257.91|4257.61|4257.61|4257.91|4257.91|4257.61|4257.61|0
1633088700000|2021-10-01 11:45:00|4257.58|4257.58|4257.58|4257.58|4257.58|4257.58|4257.58|4257.58|0
1633088720000|2021-10-01 11:45:20|4257.61|4257.61|4257.42|4257.42|4257.91|4257.91|4257.42|4257.42|0
1633088730000|2021-10-01 11:45:30|4257.33|4257.33|4257.18|4257.18|4257.33|4257.33|4257.18|4257.18|0
1633088740000|2021-10-01 11:45:40|4257.12|4257.12|4256.31|4256.31|4257.12|4257.12|4256.31|4256.31|0
1633088760000|2021-10-01 11:46:00|4256.16|4256.16|4256.14|4256.14|4256.31|4256.31|4256.14|4256.14|0
1633088790000|2021-10-01 11:46:30|4255.99|4255.99|4256.32|4256.32|4256.32|4256.32|4255.99|4255.99|0
1633088800000|2021-10-01 11:46:40|4256.4|4256.4|4256.71|4256.71|4256.71|4256.71|4256.4|4256.4|0
1633088810000|2021-10-01 11:46:50|4256.63|4256.63|4256.63|4256.63|4256.63|4256.63|4256.63|4256.63|0
1633088820000|2021-10-01 11:47:00|4256.32|4256.32|4256.51|4256.51|4256.51|4256.51|4256.32|4256.32|0
1633088870000|2021-10-01 11:47:50|4256.63|4256.63|4256.32|4256.32|4256.63|4256.63|4256.32|4256.32|0
1633088890000|2021-10-01 11:48:10|4256.41|4256.41|4256.4|4256.4|4256.44|4256.44|4256.4|4256.4|0
1633088900000|2021-10-01 11:48:20|4256.44|4256.44|4256.44|4256.44|4256.44|4256.44|4256.44|4256.44|0
1633088920000|2021-10-01 11:48:40|4256.62|4256.62|4256.77|4256.77|4256.77|4256.77|4256.62|4256.62|0
1633088940000|2021-10-01 11:49:00|4256.47|4256.47|4255.96|4255.96|4256.47|4256.47|4255.96|4255.96|0
1633088950000|2021-10-01 11:49:10|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|0
1633088970000|2021-10-01 11:49:30|4255.87|4255.87|4255.87|4255.87|4255.87|4255.87|4255.87|4255.87|0
1633088990000|2021-10-01 11:49:50|4255.67|4255.67|4255.37|4255.37|4255.67|4255.67|4255.37|4255.37|0
1633089000000|2021-10-01 11:50:00|4255.67|4255.67|4255.72|4255.72|4255.72|4255.72|4255.67|4255.67|0
1633089010000|2021-10-01 11:50:10|4256.32|4256.32|4256.32|4256.32|4256.32|4256.32|4256.32|4256.32|0
1633089020000|2021-10-01 11:50:20|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|0
1633089030000|2021-10-01 11:50:30|4256.32|4256.32|4255.78|4255.78|4256.32|4256.32|4255.78|4255.78|0
1633089040000|2021-10-01 11:50:40|4255.69|4255.69|4256.08|4256.08|4256.08|4256.08|4255.6|4255.6|0
1633089070000|2021-10-01 11:51:10|4255.79|4255.79|4255.18|4255.18|4255.79|4255.79|4255.18|4255.18|0
1633089080000|2021-10-01 11:51:20|4255.48|4255.48|4254.3|4254.3|4255.48|4255.48|4254.3|4254.3|0
1633089090000|2021-10-01 11:51:30|4254.24|4254.24|4254.09|4254.09|4254.24|4254.24|4254.09|4254.09|0
1633089100000|2021-10-01 11:51:40|4254.24|4254.24|4254.69|4254.69|4254.69|4254.69|4254.24|4254.24|0
1633089120000|2021-10-01 11:52:00|4254.98|4254.98|4254.98|4254.98|4254.98|4254.98|4254.98|4254.98|0
1633089140000|2021-10-01 11:52:20|4255.13|4255.13|4255.08|4255.08|4255.13|4255.13|4255.08|4255.08|0
1633089150000|2021-10-01 11:52:30|4255.38|4255.38|4255.38|4255.38|4255.38|4255.38|4255.38|4255.38|0
1633089160000|2021-10-01 11:52:40|4255.23|4255.23|4254.56|4254.56|4255.23|4255.23|4254.45|4254.45|0
1633089170000|2021-10-01 11:52:50|4254.65|4254.65|4254.41|4254.41|4254.86|4254.86|4254.41|4254.41|0
1633089180000|2021-10-01 11:53:00|4255.02|4255.02|4254.8|4254.8|4255.02|4255.02|4254.71|4254.71|0
1633089190000|2021-10-01 11:53:10|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|0
1633089220000|2021-10-01 11:53:40|4254.87|4254.87|4254.75|4254.75|4254.87|4254.87|4254.75|4254.75|0
1633089230000|2021-10-01 11:53:50|4254.63|4254.63|4254.63|4254.63|4254.63|4254.63|4254.63|4254.63|0
1633089240000|2021-10-01 11:54:00|4254.48|4254.48|4253.76|4253.76|4254.48|4254.48|4253.76|4253.76|0
1633089250000|2021-10-01 11:54:10|4253.85|4253.85|4254.04|4254.04|4254.04|4254.04|4253.76|4253.76|0
1633089260000|2021-10-01 11:54:20|4254.12|4254.12|4254.87|4254.87|4254.87|4254.87|4254.12|4254.12|0
1633089270000|2021-10-01 11:54:30|4255.02|4255.02|4255.11|4255.11|4255.11|4255.11|4255.02|4255.02|0
1633089280000|2021-10-01 11:54:40|4255.2|4255.2|4255.02|4255.02|4255.2|4255.2|4255.02|4255.02|0
1633089290000|2021-10-01 11:54:50|4254.96|4254.96|4254.51|4254.51|4254.96|4254.96|4254.51|4254.51|0
1633089300000|2021-10-01 11:55:00|4254.21|4254.21|4254.3|4254.3|4254.3|4254.3|4254.21|4254.21|0
1633089310000|2021-10-01 11:55:10|4254.9|4254.9|4255.44|4255.44|4255.44|4255.44|4254.9|4254.9|0
1633089320000|2021-10-01 11:55:20|4255.05|4255.05|4255.11|4255.11|4255.11|4255.11|4255.05|4255.05|0
1633089350000|2021-10-01 11:55:50|4254.52|4254.52|4254.39|4254.39|4254.52|4254.52|4254.39|4254.39|0
1633089360000|2021-10-01 11:56:00|4254.3|4254.3|4254.58|4254.58|4254.58|4254.58|4254.27|4254.27|0
1633089370000|2021-10-01 11:56:10|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|0
1633089380000|2021-10-01 11:56:20|4255.02|4255.02|4255.2|4255.2|4255.2|4255.2|4255.02|4255.02|0
1633089390000|2021-10-01 11:56:30|4255.36|4255.36|4256.1|4256.1|4256.1|4256.1|4255.36|4255.36|0
1633089420000|2021-10-01 11:57:00|4256.28|4256.28|4256.28|4256.28|4256.58|4256.58|4256.28|4256.28|0
1633089430000|2021-10-01 11:57:10|4255.98|4255.98|4254.63|4254.63|4255.98|4255.98|4254.63|4254.63|0
1633089450000|2021-10-01 11:57:30|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|0
1633089460000|2021-10-01 11:57:40|4254.63|4254.63|4254.33|4254.33|4254.63|4254.63|4254.33|4254.33|0
1633089470000|2021-10-01 11:57:50|4254.18|4254.18|4253.84|4253.84|4254.18|4254.18|4253.54|4253.54|0
1633089480000|2021-10-01 11:58:00|4253.99|4253.99|4253.99|4253.99|4253.99|4253.99|4253.99|4253.99|0
1633089490000|2021-10-01 11:58:10|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|0
1633089500000|2021-10-01 11:58:20|4253.6|4253.6|4253.6|4253.6|4253.6|4253.6|4253.6|4253.6|0
1633089520000|2021-10-01 11:58:40|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|0
1633089530000|2021-10-01 11:58:50|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|0
1633089540000|2021-10-01 11:59:00|4253.36|4253.36|4252.97|4252.97|4253.36|4253.36|4252.97|4252.97|0
1633089550000|2021-10-01 11:59:10|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|0
1633089560000|2021-10-01 11:59:20|4252.84|4252.84|4253.14|4253.14|4253.14|4253.14|4252.84|4252.84|0
1633089570000|2021-10-01 11:59:30|4253.12|4253.12|4252.7|4252.7|4253.12|4253.12|4252.7|4252.7|0
1633089590000|2021-10-01 11:59:50|4252.97|4252.97|4253.02|4253.02|4253.02|4253.02|4252.97|4252.97|0
1633089600000|2021-10-01 12:00:00|4253.33|4253.33|4253.93|4253.93|4253.93|4253.93|4253.33|4253.33|0
1633089610000|2021-10-01 12:00:10|4254.1|4254.1|4255.1|4255.1|4255.1|4255.1|4254.04|4254.04|0
1633089630000|2021-10-01 12:00:30|4254.79|4254.79|4254.31|4254.31|4254.79|4254.79|4254.31|4254.31|0
1633089660000|2021-10-01 12:01:00|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|0
1633089670000|2021-10-01 12:01:10|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|0
1633089700000|2021-10-01 12:01:40|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|0
1633089720000|2021-10-01 12:02:00|4254.63|4254.63|4254.48|4254.48|4254.63|4254.63|4254.48|4254.48|0
1633089730000|2021-10-01 12:02:10|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|0
1633089740000|2021-10-01 12:02:20|4254.48|4254.48|4254.18|4254.18|4254.48|4254.48|4254.18|4254.18|0
1633089750000|2021-10-01 12:02:30|4253.88|4253.88|4253.73|4253.73|4253.88|4253.88|4253.73|4253.73|0
1633089760000|2021-10-01 12:02:40|4253.77|4253.77|4252.93|4252.93|4253.77|4253.77|4252.93|4252.93|0
1633089790000|2021-10-01 12:03:10|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|0
1633089800000|2021-10-01 12:03:20|4253.07|4253.07|4253.22|4253.22|4253.22|4253.22|4253.07|4253.07|0
1633089830000|2021-10-01 12:03:50|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|0
1633089860000|2021-10-01 12:04:20|4253.42|4253.42|4253.42|4253.42|4253.48|4253.48|4253.42|4253.42|0
1633089870000|2021-10-01 12:04:30|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|0
1633089880000|2021-10-01 12:04:40|4253.66|4253.66|4253.6|4253.6|4253.66|4253.66|4253.54|4253.54|0
1633089890000|2021-10-01 12:04:50|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|0
1633089900000|2021-10-01 12:05:00|4253.25|4253.25|4252.8|4252.8|4253.25|4253.25|4252.8|4252.8|0
1633089910000|2021-10-01 12:05:10|4252.91|4252.91|4253.66|4253.66|4253.66|4253.66|4252.91|4252.91|0
1633089950000|2021-10-01 12:05:50|4253.51|4253.51|4253.21|4253.21|4253.51|4253.51|4253.21|4253.21|0
1633089960000|2021-10-01 12:06:00|4253.15|4253.15|4253.15|4253.15|4253.15|4253.15|4253.15|4253.15|0
1633089970000|2021-10-01 12:06:10|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|0
1633089980000|2021-10-01 12:06:20|4253.25|4253.25|4253.22|4253.22|4253.25|4253.25|4253.22|4253.22|0
1633090010000|2021-10-01 12:06:50|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|0
1633090030000|2021-10-01 12:07:10|4253.8|4253.8|4253.78|4253.78|4253.8|4253.8|4253.78|4253.78|0
1633090040000|2021-10-01 12:07:20|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|0
1633090070000|2021-10-01 12:07:50|4253.48|4253.48|4253.06|4253.06|4253.48|4253.48|4253.06|4253.06|0
1633090080000|2021-10-01 12:08:00|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|0
1633090090000|2021-10-01 12:08:10|4252.78|4252.78|4252.18|4252.18|4252.78|4252.78|4252.18|4252.18|0
1633090100000|2021-10-01 12:08:20|4252.27|4252.27|4252.98|4252.98|4252.98|4252.98|4252.27|4252.27|0
1633090110000|2021-10-01 12:08:30|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|0
1633090120000|2021-10-01 12:08:40|4253.04|4253.04|4253.04|4253.04|4253.04|4253.04|4253.04|4253.04|0
1633090140000|2021-10-01 12:09:00|4252.9|4252.9|4252.45|4252.45|4252.9|4252.9|4252.45|4252.45|0
1633090150000|2021-10-01 12:09:10|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|0
1633090200000|2021-10-01 12:10:00|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|0
1633090220000|2021-10-01 12:10:20|4252.68|4252.68|4252.53|4252.53|4252.68|4252.68|4252.53|4252.53|0
1633090230000|2021-10-01 12:10:30|4252.23|4252.23|4252.14|4252.14|4252.29|4252.29|4252.14|4252.14|0
1633090250000|2021-10-01 12:10:50|4252.23|4252.23|4252.23|4252.23|4252.23|4252.23|4252.23|4252.23|0
1633090260000|2021-10-01 12:11:00|4252.37|4252.37|4252.85|4252.85|4252.85|4252.85|4252.37|4252.37|0
1633090270000|2021-10-01 12:11:10|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|0
1633090280000|2021-10-01 12:11:20|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|0
1633090310000|2021-10-01 12:11:50|4252.21|4252.21|4252.51|4252.51|4252.51|4252.51|4252.21|4252.21|0
1633090330000|2021-10-01 12:12:10|4252.53|4252.53|4252.7|4252.7|4252.7|4252.7|4252.53|4252.53|0
1633090350000|2021-10-01 12:12:30|4252.79|4252.79|4252.7|4252.7|4252.79|4252.79|4252.7|4252.7|0
1633090380000|2021-10-01 12:13:00|4252.88|4252.88|4252.92|4252.92|4252.92|4252.92|4252.88|4252.88|0
1633090390000|2021-10-01 12:13:10|4253.22|4253.22|4253.26|4253.26|4253.26|4253.26|4253.22|4253.22|0
1633090400000|2021-10-01 12:13:20|4253.53|4253.53|4253.64|4253.64|4253.64|4253.64|4253.53|4253.53|0
1633090410000|2021-10-01 12:13:30|4253.5|4253.5|4252.94|4252.94|4253.5|4253.5|4252.94|4252.94|0
1633090420000|2021-10-01 12:13:40|4252.98|4252.98|4252.98|4252.98|4252.98|4252.98|4252.98|4252.98|0
1633090430000|2021-10-01 12:13:50|4252.54|4252.54|4252.71|4252.71|4252.71|4252.71|4252.54|4252.54|0
1633090450000|2021-10-01 12:14:10|4253.31|4253.31|4253.35|4253.35|4253.35|4253.35|4253.31|4253.31|0
1633090470000|2021-10-01 12:14:30|4253.62|4253.62|4254.13|4254.13|4254.22|4254.22|4253.62|4253.62|0
1633090490000|2021-10-01 12:14:50|4253.84|4253.84|4253.69|4253.69|4253.84|4253.84|4253.69|4253.69|0
1633090500000|2021-10-01 12:15:00|4253.84|4253.84|4253.68|4253.68|4253.99|4253.99|4253.68|4253.68|0
1633090510000|2021-10-01 12:15:10|4253.77|4253.77|4252.94|4252.94|4253.77|4253.77|4252.94|4252.94|0
1633090530000|2021-10-01 12:15:30|4253.24|4253.24|4253.28|4253.28|4253.28|4253.28|4253.24|4253.24|0
1633090540000|2021-10-01 12:15:40|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|0
1633090550000|2021-10-01 12:15:50|4254.17|4254.17|4255.18|4255.18|4255.18|4255.18|4254.17|4254.17|0
1633090560000|2021-10-01 12:16:00|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|0
1633090570000|2021-10-01 12:16:10|4255.31|4255.31|4255.16|4255.16|4255.31|4255.31|4255.16|4255.16|0
1633090580000|2021-10-01 12:16:20|4256.06|4256.06|4256.09|4256.09|4256.09|4256.09|4256.06|4256.06|0
1633090590000|2021-10-01 12:16:30|4256.2|4256.2|4256.18|4256.18|4256.2|4256.2|4256.18|4256.18|0
1633090600000|2021-10-01 12:16:40|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|0
1633090610000|2021-10-01 12:16:50|4256.25|4256.25|4256.85|4256.85|4256.85|4256.85|4256.25|4256.25|0
1633090620000|2021-10-01 12:17:00|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|0
1633090640000|2021-10-01 12:17:20|4257.45|4257.45|4257.57|4257.57|4257.57|4257.57|4257.45|4257.45|0
1633090670000|2021-10-01 12:17:50|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|0
1633090680000|2021-10-01 12:18:00|4258.47|4258.47|4258.47|4258.47|4258.47|4258.47|4258.47|4258.47|0
1633090700000|2021-10-01 12:18:20|4258.42|4258.42|4257.82|4257.82|4258.45|4258.45|4257.82|4257.82|0
1633090710000|2021-10-01 12:18:30|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|0
1633090720000|2021-10-01 12:18:40|4257.97|4257.97|4257.82|4257.82|4257.97|4257.97|4257.82|4257.82|0
1633090730000|2021-10-01 12:18:50|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|0
1633090740000|2021-10-01 12:19:00|4258.36|4258.36|4258.36|4258.36|4258.36|4258.36|4258.36|4258.36|0
1633090760000|2021-10-01 12:19:20|4258.43|4258.43|4257.83|4257.83|4258.43|4258.43|4257.83|4257.83|0
1633090770000|2021-10-01 12:19:30|4257.81|4257.81|4257.81|4257.81|4257.81|4257.81|4257.81|4257.81|0
1633090780000|2021-10-01 12:19:40|4257.85|4257.85|4257.81|4257.81|4257.85|4257.85|4257.81|4257.81|0
1633090800000|2021-10-01 12:20:00|4257.72|4257.72|4257.27|4257.27|4257.72|4257.72|4257.19|4257.19|0
1633090810000|2021-10-01 12:20:10|4257.58|4257.58|4257.27|4257.27|4257.58|4257.58|4257.27|4257.27|0
1633090830000|2021-10-01 12:20:30|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|0
1633090840000|2021-10-01 12:20:40|4257.13|4257.13|4256.89|4256.89|4257.19|4257.19|4256.89|4256.89|0
1633090860000|2021-10-01 12:21:00|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|0
1633090870000|2021-10-01 12:21:10|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|0
1633090880000|2021-10-01 12:21:20|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|0
1633090910000|2021-10-01 12:21:50|4256.46|4256.46|4256.48|4256.48|4256.48|4256.48|4256.46|4256.46|0
1633090920000|2021-10-01 12:22:00|4256.25|4256.25|4254.87|4254.87|4256.25|4256.25|4254.87|4254.87|0
1633090930000|2021-10-01 12:22:10|4255.02|4255.02|4255.03|4255.03|4255.08|4255.08|4255.02|4255.02|0
1633090940000|2021-10-01 12:22:20|4255.09|4255.09|4255.09|4255.09|4255.09|4255.09|4255.09|4255.09|0
1633090970000|2021-10-01 12:22:50|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|0
1633090980000|2021-10-01 12:23:00|4255.54|4255.54|4255.62|4255.62|4255.62|4255.62|4255.54|4255.54|0
1633090990000|2021-10-01 12:23:10|4255.32|4255.32|4255.27|4255.27|4255.32|4255.32|4255.27|4255.27|0
1633091000000|2021-10-01 12:23:20|4255.42|4255.42|4255.42|4255.42|4255.42|4255.42|4255.42|4255.42|0
1633091010000|2021-10-01 12:23:30|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|0
1633091020000|2021-10-01 12:23:40|4254.21|4254.21|4253.59|4253.59|4254.51|4254.51|4253.59|4253.59|0
1633091040000|2021-10-01 12:24:00|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|0
1633091070000|2021-10-01 12:24:30|4253.67|4253.67|4252.68|4252.68|4254.12|4254.12|4252.68|4252.68|0
1633091080000|2021-10-01 12:24:40|4252.62|4252.62|4252.82|4252.82|4252.97|4252.97|4252.62|4252.62|0
1633091090000|2021-10-01 12:24:50|4252.93|4252.93|4253.83|4253.83|4253.83|4253.83|4252.93|4252.93|0
1633091100000|2021-10-01 12:25:00|4253.88|4253.88|4254.07|4254.07|4254.07|4254.07|4253.88|4253.88|0
1633091110000|2021-10-01 12:25:10|4254.09|4254.09|4254.09|4254.09|4254.09|4254.09|4254.09|4254.09|0
1633091120000|2021-10-01 12:25:20|4254.15|4254.15|4253.89|4253.89|4254.32|4254.32|4253.72|4253.72|0
1633091130000|2021-10-01 12:25:30|4254.5|4254.5|4253.23|4253.23|4254.5|4254.5|4253.23|4253.23|0
1633091140000|2021-10-01 12:25:40|4253.27|4253.27|4253.18|4253.18|4253.33|4253.33|4253.18|4253.18|0
1633091150000|2021-10-01 12:25:50|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|0
1633091160000|2021-10-01 12:26:00|4253.78|4253.78|4253.66|4253.66|4254.01|4254.01|4253.66|4253.66|0
1633091170000|2021-10-01 12:26:10|4253.62|4253.62|4253.62|4253.62|4253.62|4253.62|4253.62|4253.62|0
1633091190000|2021-10-01 12:26:30|4253.51|4253.51|4254.11|4254.11|4254.11|4254.11|4253.51|4253.51|0
1633091200000|2021-10-01 12:26:40|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|0
1633091210000|2021-10-01 12:26:50|4254.36|4254.36|4254.06|4254.06|4254.36|4254.36|4254.06|4254.06|0
1633091220000|2021-10-01 12:27:00|4254.01|4254.01|4253.92|4253.92|4254.01|4254.01|4253.92|4253.92|0
1633091230000|2021-10-01 12:27:10|4253.88|4253.88|4253.88|4253.88|4253.88|4253.88|4253.88|4253.88|0
1633091260000|2021-10-01 12:27:40|4253.58|4253.58|4254.17|4254.17|4254.32|4254.32|4253.58|4253.58|0
1633091270000|2021-10-01 12:27:50|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|0
1633091300000|2021-10-01 12:28:20|4254.47|4254.47|4254.5|4254.5|4254.5|4254.5|4254.47|4254.47|0
1633091310000|2021-10-01 12:28:30|4254.47|4254.47|4254.47|4254.47|4254.47|4254.47|4254.47|4254.47|0
1633091320000|2021-10-01 12:28:40|4253.57|4253.57|4253.57|4253.57|4253.57|4253.57|4253.57|4253.57|0
1633091330000|2021-10-01 12:28:50|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|0
1633091340000|2021-10-01 12:29:00|4253.6|4253.6|4253.6|4253.6|4253.6|4253.6|4253.6|4253.6|0
1633091350000|2021-10-01 12:29:10|4254.21|4254.21|4254.18|4254.18|4254.21|4254.21|4254.18|4254.18|0
1633091360000|2021-10-01 12:29:20|4254.48|4254.48|4254.34|4254.34|4254.48|4254.48|4254.34|4254.34|0
1633091370000|2021-10-01 12:29:30|4254.94|4254.94|4254.89|4254.89|4254.94|4254.94|4254.89|4254.89|0
1633091390000|2021-10-01 12:29:50|4255.19|4255.19|4255.49|4255.49|4255.49|4255.49|4255.19|4255.19|0
1633091400000|2021-10-01 12:30:00|4256.09|4256.09|4256.39|4256.39|4256.39|4256.39|4256.09|4256.09|0
1633091410000|2021-10-01 12:30:10|4256.7|4256.7|4257.9|4257.9|4257.9|4257.9|4256.7|4256.7|0
1633091430000|2021-10-01 12:30:30|4257.94|4257.94|4257.94|4257.94|4257.94|4257.94|4257.94|4257.94|0
1633091440000|2021-10-01 12:30:40|4257.97|4257.97|4257.66|4257.66|4257.97|4257.97|4257.66|4257.66|0
1633091450000|2021-10-01 12:30:50|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|0
1633091460000|2021-10-01 12:31:00|4257.65|4257.65|4257.67|4257.67|4257.67|4257.67|4257.65|4257.65|0
1633091470000|2021-10-01 12:31:10|4258.26|4258.26|4258.26|4258.26|4258.26|4258.26|4258.26|4258.26|0
1633091480000|2021-10-01 12:31:20|4258.17|4258.17|4258.17|4258.17|4258.17|4258.17|4257.87|4257.87|0
1633091500000|2021-10-01 12:31:40|4258.13|4258.13|4257.82|4257.82|4258.13|4258.13|4257.82|4257.82|0
1633091510000|2021-10-01 12:31:50|4257.78|4257.78|4257.78|4257.78|4257.78|4257.78|4257.48|4257.48|0
1633091520000|2021-10-01 12:32:00|4257.48|4257.48|4257.54|4257.54|4257.54|4257.54|4257.48|4257.48|0
1633091530000|2021-10-01 12:32:10|4257.65|4257.65|4256.45|4256.45|4257.65|4257.65|4256.45|4256.45|0
1633091540000|2021-10-01 12:32:20|4256.27|4256.27|4255.68|4255.68|4256.27|4256.27|4255.68|4255.68|0
1633091560000|2021-10-01 12:32:40|4255.34|4255.34|4255.03|4255.03|4255.34|4255.34|4255.03|4255.03|0
1633091570000|2021-10-01 12:32:50|4254.99|4254.99|4254.73|4254.73|4254.99|4254.99|4254.73|4254.73|0
1633091580000|2021-10-01 12:33:00|4254.58|4254.58|4254.28|4254.28|4254.58|4254.58|4254.28|4254.28|0
1633091590000|2021-10-01 12:33:10|4254.57|4254.57|4254.57|4254.57|4254.57|4254.57|4254.57|4254.57|0
1633091600000|2021-10-01 12:33:20|4254.4|4254.4|4254.35|4254.35|4254.4|4254.4|4254.35|4254.35|0
1633091610000|2021-10-01 12:33:30|4254.62|4254.62|4255.22|4255.22|4255.22|4255.22|4254.62|4254.62|0
1633091620000|2021-10-01 12:33:40|4254.92|4254.92|4254.77|4254.77|4254.92|4254.92|4254.77|4254.77|0
1633091630000|2021-10-01 12:33:50|4254.75|4254.75|4254.81|4254.81|4254.81|4254.81|4254.66|4254.66|0
1633091640000|2021-10-01 12:34:00|4255.71|4255.71|4255.26|4255.26|4255.86|4255.86|4255.26|4255.26|0
1633091670000|2021-10-01 12:34:30|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|0
1633091690000|2021-10-01 12:34:50|4255.02|4255.02|4254.95|4254.95|4255.25|4255.25|4254.95|4254.95|0
1633091710000|2021-10-01 12:35:10|4255.26|4255.26|4255.22|4255.22|4255.26|4255.26|4255.22|4255.22|0
1633091720000|2021-10-01 12:35:20|4255.51|4255.51|4255.21|4255.21|4255.66|4255.66|4255.21|4255.21|0
1633091740000|2021-10-01 12:35:40|4255.19|4255.19|4255.17|4255.17|4255.19|4255.19|4255.1|4255.1|0
1633091750000|2021-10-01 12:35:50|4255.32|4255.32|4255.32|4255.32|4255.32|4255.32|4255.32|4255.32|0
1633091760000|2021-10-01 12:36:00|4255.62|4255.62|4255.57|4255.57|4255.62|4255.62|4255.39|4255.39|0
1633091770000|2021-10-01 12:36:10|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|0
1633091780000|2021-10-01 12:36:20|4255.46|4255.46|4255.48|4255.48|4255.48|4255.48|4255.39|4255.39|0
1633091790000|2021-10-01 12:36:30|4255.31|4255.31|4254.51|4254.51|4255.31|4255.31|4254.51|4254.51|0
1633091810000|2021-10-01 12:36:50|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|0
1633091820000|2021-10-01 12:37:00|4253.91|4253.91|4253.69|4253.69|4253.91|4253.91|4253.69|4253.69|0
1633091830000|2021-10-01 12:37:10|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|0
1633091840000|2021-10-01 12:37:20|4253.59|4253.59|4253.5|4253.5|4253.59|4253.59|4253.5|4253.5|0
1633091850000|2021-10-01 12:37:30|4253.59|4253.59|4253.24|4253.24|4253.59|4253.59|4253.24|4253.24|0
1633091860000|2021-10-01 12:37:40|4253.54|4253.54|4253.54|4253.54|4253.84|4253.84|4253.54|4253.54|0
1633091870000|2021-10-01 12:37:50|4253.5|4253.5|4253.5|4253.5|4253.5|4253.5|4253.5|4253.5|0
1633091880000|2021-10-01 12:38:00|4253.8|4253.8|4253.8|4253.8|4253.8|4253.8|4253.8|4253.8|0
1633091900000|2021-10-01 12:38:20|4253.89|4253.89|4253.89|4253.89|4253.89|4253.89|4253.89|4253.89|0
1633091910000|2021-10-01 12:38:30|4253.83|4253.83|4255.36|4255.36|4255.57|4255.57|4253.83|4253.83|0
1633091920000|2021-10-01 12:38:40|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|0
1633091930000|2021-10-01 12:38:50|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|0
1633091940000|2021-10-01 12:39:00|4255.47|4255.47|4256.57|4256.57|4256.57|4256.57|4255.47|4255.47|0
1633091950000|2021-10-01 12:39:10|4256.27|4256.27|4256.71|4256.71|4256.71|4256.71|4256.27|4256.27|0
1633091960000|2021-10-01 12:39:20|4256.69|4256.69|4256.99|4256.99|4256.99|4256.99|4256.69|4256.69|0
1633091970000|2021-10-01 12:39:30|4256.82|4256.82|4256.86|4256.86|4256.86|4256.86|4256.71|4256.71|0
1633091980000|2021-10-01 12:39:40|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|0
1633091990000|2021-10-01 12:39:50|4256.65|4256.65|4256.59|4256.59|4256.65|4256.65|4256.59|4256.59|0
1633092000000|2021-10-01 12:40:00|4256.41|4256.41|4256.07|4256.07|4256.41|4256.41|4255.77|4255.77|0
1633092010000|2021-10-01 12:40:10|4255.77|4255.77|4255.47|4255.47|4255.77|4255.77|4255.47|4255.47|0
1633092020000|2021-10-01 12:40:20|4255.38|4255.38|4255.46|4255.46|4255.46|4255.46|4255.2|4255.2|0
1633092050000|2021-10-01 12:40:50|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|0
1633092060000|2021-10-01 12:41:00|4256.06|4256.06|4256.91|4256.91|4256.97|4256.97|4256.06|4256.06|0
1633092070000|2021-10-01 12:41:10|4257.35|4257.35|4257.5|4257.5|4257.5|4257.5|4257.35|4257.35|0
1633092080000|2021-10-01 12:41:20|4258.09|4258.09|4257.95|4257.95|4258.24|4258.24|4257.8|4257.8|0
1633092090000|2021-10-01 12:41:30|4257.9|4257.9|4258.05|4258.05|4258.05|4258.05|4257.9|4257.9|0
1633092100000|2021-10-01 12:41:40|4258.02|4258.02|4258.93|4258.93|4258.93|4258.93|4258.02|4258.02|0
1633092110000|2021-10-01 12:41:50|4259.16|4259.16|4259.21|4259.21|4259.21|4259.21|4259.16|4259.16|0
1633092120000|2021-10-01 12:42:00|4258.6|4258.6|4258.44|4258.44|4258.91|4258.91|4258.44|4258.44|0
1633092130000|2021-10-01 12:42:10|4257.54|4257.54|4257.54|4257.54|4257.54|4257.54|4257.54|4257.54|0
1633092140000|2021-10-01 12:42:20|4257.62|4257.62|4257.62|4257.62|4257.62|4257.62|4257.62|4257.62|0
1633092150000|2021-10-01 12:42:30|4257.51|4257.51|4258.62|4258.62|4258.62|4258.62|4257.51|4257.51|0
1633092170000|2021-10-01 12:42:50|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|0
1633092190000|2021-10-01 12:43:10|4258.94|4258.94|4259.18|4259.18|4259.18|4259.18|4258.94|4258.94|0
1633092200000|2021-10-01 12:43:20|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|0
1633092210000|2021-10-01 12:43:30|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|0
1633092220000|2021-10-01 12:43:40|4259.03|4259.03|4258.88|4258.88|4259.03|4259.03|4258.88|4258.88|0
1633092230000|2021-10-01 12:43:50|4258.83|4258.83|4259.14|4259.14|4259.14|4259.14|4258.83|4258.83|0
1633092240000|2021-10-01 12:44:00|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|0
1633092250000|2021-10-01 12:44:10|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|0
1633092260000|2021-10-01 12:44:20|4258.66|4258.66|4258.46|4258.46|4258.66|4258.66|4258.46|4258.46|0
1633092270000|2021-10-01 12:44:30|4258.55|4258.55|4258.55|4258.55|4258.55|4258.55|4258.55|4258.55|0
1633092280000|2021-10-01 12:44:40|4258.48|4258.48|4258.25|4258.25|4258.48|4258.48|4258.25|4258.25|0
1633092300000|2021-10-01 12:45:00|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|0
1633092310000|2021-10-01 12:45:10|4258.65|4258.65|4258.04|4258.04|4258.65|4258.65|4258.04|4258.04|0
1633092320000|2021-10-01 12:45:20|4257.74|4257.74|4257.44|4257.44|4257.74|4257.74|4257.44|4257.44|0
1633092330000|2021-10-01 12:45:30|4257.35|4257.35|4257.17|4257.17|4257.35|4257.35|4257.17|4257.17|0
1633092340000|2021-10-01 12:45:40|4257.08|4257.08|4257.2|4257.2|4257.2|4257.2|4256.93|4256.93|0
1633092350000|2021-10-01 12:45:50|4256.9|4256.9|4256.78|4256.78|4256.9|4256.9|4256.49|4256.49|0
1633092360000|2021-10-01 12:46:00|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|0
1633092370000|2021-10-01 12:46:10|4256.85|4256.85|4256.72|4256.72|4256.85|4256.85|4256.72|4256.72|0
1633092380000|2021-10-01 12:46:20|4256.83|4256.83|4256.79|4256.79|4256.83|4256.83|4256.79|4256.79|0
1633092390000|2021-10-01 12:46:30|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|0
1633092400000|2021-10-01 12:46:40|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|0
1633092410000|2021-10-01 12:46:50|4255.93|4255.93|4255.97|4255.97|4255.97|4255.97|4255.93|4255.93|0
1633092430000|2021-10-01 12:47:10|4255.82|4255.82|4255.77|4255.77|4255.82|4255.82|4255.77|4255.77|0
1633092440000|2021-10-01 12:47:20|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|0
1633092450000|2021-10-01 12:47:30|4255.38|4255.38|4254.78|4254.78|4255.38|4255.38|4254.78|4254.78|0
1633092460000|2021-10-01 12:47:40|4254.83|4254.83|4254.68|4254.68|4254.83|4254.83|4254.68|4254.68|0
1633092470000|2021-10-01 12:47:50|4254.98|4254.98|4254.98|4254.98|4254.98|4254.98|4254.98|4254.98|0
1633092480000|2021-10-01 12:48:00|4255.07|4255.07|4255.07|4255.07|4255.07|4255.07|4255.07|4255.07|0
1633092490000|2021-10-01 12:48:10|4254.47|4254.47|4254.35|4254.35|4254.47|4254.47|4254.35|4254.35|0
1633092500000|2021-10-01 12:48:20|4254.41|4254.41|4253.81|4253.81|4254.41|4254.41|4253.81|4253.81|0
1633092510000|2021-10-01 12:48:30|4253.63|4253.63|4253.54|4253.54|4253.63|4253.63|4253.54|4253.54|0
1633092520000|2021-10-01 12:48:40|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|0
1633092530000|2021-10-01 12:48:50|4253.22|4253.22|4253.13|4253.13|4253.22|4253.22|4253.13|4253.13|0
1633092540000|2021-10-01 12:49:00|4252.83|4252.83|4252.73|4252.73|4252.83|4252.83|4252.73|4252.73|0
1633092560000|2021-10-01 12:49:20|4252.44|4252.44|4252.61|4252.61|4252.61|4252.61|4252.44|4252.44|0
1633092590000|2021-10-01 12:49:50|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|0
1633092600000|2021-10-01 12:50:00|4252.28|4252.28|4251.38|4251.38|4252.28|4252.28|4251.38|4251.38|0
1633092610000|2021-10-01 12:50:10|4251.68|4251.68|4251.79|4251.79|4252.09|4252.09|4251.68|4251.68|0
1633092620000|2021-10-01 12:50:20|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|0
1633092630000|2021-10-01 12:50:30|4251.59|4251.59|4251.59|4251.59|4251.59|4251.59|4251.59|4251.59|0
1633092660000|2021-10-01 12:51:00|4250.68|4250.68|4250.57|4250.57|4250.68|4250.68|4250.57|4250.57|0
1633092670000|2021-10-01 12:51:10|4250.87|4250.87|4250.57|4250.57|4250.87|4250.87|4250.57|4250.57|0
1633092680000|2021-10-01 12:51:20|4250.39|4250.39|4250.35|4250.35|4250.39|4250.39|4250.35|4250.35|0
1633092690000|2021-10-01 12:51:30|4250.4|4250.4|4250.42|4250.42|4250.42|4250.42|4250.4|4250.4|0
1633092700000|2021-10-01 12:51:40|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|0
1633092710000|2021-10-01 12:51:50|4250.37|4250.37|4250.25|4250.25|4250.37|4250.37|4250.25|4250.25|0
1633092720000|2021-10-01 12:52:00|4250.21|4250.21|4249.9|4249.9|4250.21|4250.21|4249.9|4249.9|0
1633092740000|2021-10-01 12:52:20|4249.6|4249.6|4249.6|4249.6|4249.6|4249.6|4249.6|4249.6|0
1633092750000|2021-10-01 12:52:30|4249.3|4249.3|4249.15|4249.15|4249.3|4249.3|4249.11|4249.11|0
1633092760000|2021-10-01 12:52:40|4248.55|4248.55|4248.55|4248.55|4248.55|4248.55|4248.55|4248.55|0
1633092770000|2021-10-01 12:52:50|4248.46|4248.46|4248.21|4248.21|4248.46|4248.46|4248.1|4248.1|0
1633092780000|2021-10-01 12:53:00|4248.13|4248.13|4248.1|4248.1|4248.17|4248.17|4247.8|4247.8|0
1633092790000|2021-10-01 12:53:10|4248.04|4248.04|4248.04|4248.04|4248.04|4248.04|4248.04|4248.04|0
1633092800000|2021-10-01 12:53:20|4247.89|4247.89|4247.8|4247.8|4247.89|4247.89|4247.8|4247.8|0
1633092820000|2021-10-01 12:53:40|4247.6|4247.6|4247.48|4247.48|4247.6|4247.6|4247.44|4247.44|0
1633092830000|2021-10-01 12:53:50|4247.18|4247.18|4247.18|4247.18|4247.18|4247.18|4247.18|4247.18|0
1633092840000|2021-10-01 12:54:00|4246.88|4246.88|4246.88|4246.88|4246.88|4246.88|4246.88|4246.88|0
1633092850000|2021-10-01 12:54:10|4246.7|4246.7|4246.7|4246.7|4246.7|4246.7|4246.7|4246.7|0
1633092860000|2021-10-01 12:54:20|4246.55|4246.55|4246.53|4246.53|4246.55|4246.55|4246.44|4246.44|0
1633092870000|2021-10-01 12:54:30|4246.62|4246.62|4246.02|4246.02|4246.62|4246.62|4246.02|4246.02|0
1633092880000|2021-10-01 12:54:40|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|0
1633092890000|2021-10-01 12:54:50|4245.99|4245.99|4245.99|4245.99|4245.99|4245.99|4245.99|4245.99|0
1633092900000|2021-10-01 12:55:00|4245.55|4245.55|4245.55|4245.55|4245.55|4245.55|4245.55|4245.55|0
1633092910000|2021-10-01 12:55:10|4245.4|4245.4|4245.51|4245.51|4245.51|4245.51|4245.4|4245.4|0
1633092920000|2021-10-01 12:55:20|4245.66|4245.66|4245.15|4245.15|4245.66|4245.66|4245.15|4245.15|0
1633092930000|2021-10-01 12:55:30|4245.06|4245.06|4245.06|4245.06|4245.06|4245.06|4245.06|4245.06|0
1633092940000|2021-10-01 12:55:40|4244.97|4244.97|4244.97|4244.97|4244.97|4244.97|4244.97|4244.97|0
1633092950000|2021-10-01 12:55:50|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|0
1633092960000|2021-10-01 12:56:00|4244.74|4244.74|4244.76|4244.76|4244.76|4244.76|4244.74|4244.74|0
1633092970000|2021-10-01 12:56:10|4244.61|4244.61|4243.14|4243.14|4244.61|4244.61|4242.84|4242.84|0
1633092980000|2021-10-01 12:56:20|4243.09|4243.09|4243.11|4243.11|4243.11|4243.11|4243.09|4243.09|0
1633092990000|2021-10-01 12:56:30|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|0
1633093000000|2021-10-01 12:56:40|4243.01|4243.01|4243.32|4243.32|4243.32|4243.32|4243.01|4243.01|0
1633093010000|2021-10-01 12:56:50|4243.01|4243.01|4242.42|4242.42|4243.01|4243.01|4242.42|4242.42|0
1633093020000|2021-10-01 12:57:00|4242.27|4242.27|4243.17|4243.17|4243.17|4243.17|4242.27|4242.27|0
1633093030000|2021-10-01 12:57:10|4243.24|4243.24|4243.3|4243.3|4243.3|4243.3|4243.24|4243.24|0
1633093040000|2021-10-01 12:57:20|4242.99|4242.99|4242.9|4242.9|4242.99|4242.99|4242.9|4242.9|0
1633093050000|2021-10-01 12:57:30|4243.21|4243.21|4243.21|4243.21|4243.21|4243.21|4243.21|4243.21|0
1633093070000|2021-10-01 12:57:50|4243.3|4243.3|4242.85|4242.85|4243.3|4243.3|4242.85|4242.85|0
1633093080000|2021-10-01 12:58:00|4242.54|4242.54|4242.4|4242.4|4242.54|4242.54|4242.4|4242.4|0
1633093100000|2021-10-01 12:58:20|4242.45|4242.45|4241.85|4241.85|4242.45|4242.45|4241.85|4241.85|0
1633093110000|2021-10-01 12:58:30|4241.55|4241.55|4241.25|4241.25|4241.55|4241.55|4241.25|4241.25|0
1633093130000|2021-10-01 12:58:50|4241.27|4241.27|4241.48|4241.48|4241.57|4241.57|4241.27|4241.27|0
1633093140000|2021-10-01 12:59:00|4241.56|4241.56|4241.56|4241.56|4241.56|4241.56|4241.56|4241.56|0
1633093150000|2021-10-01 12:59:10|4241.47|4241.47|4241.47|4241.47|4241.47|4241.47|4241.47|4241.47|0
1633093160000|2021-10-01 12:59:20|4240.57|4240.57|4240.57|4240.57|4240.57|4240.57|4240.57|4240.57|0
1633093170000|2021-10-01 12:59:30|4240.13|4240.13|4240.13|4240.13|4240.13|4240.13|4240.13|4240.13|0
1633093190000|2021-10-01 12:59:50|4239.98|4239.98|4239.98|4239.98|4239.98|4239.98|4239.98|4239.98|0
1633093200000|2021-10-01 13:00:00|4239.83|4239.83|4239.98|4239.98|4239.98|4239.98|4239.83|4239.83|0
1633093210000|2021-10-01 13:00:10|4240.13|4240.13|4240.91|4240.91|4240.91|4240.91|4240.13|4240.13|0
1633093220000|2021-10-01 13:00:20|4241.22|4241.22|4241.22|4241.22|4241.22|4241.22|4241.22|4241.22|0
1633093230000|2021-10-01 13:00:30|4241.39|4241.39|4240.94|4240.94|4241.39|4241.39|4240.8|4240.8|0
1633093240000|2021-10-01 13:00:40|4240.97|4240.97|4240.97|4240.97|4240.97|4240.97|4240.97|4240.97|0
1633093260000|2021-10-01 13:01:00|4240.85|4240.85|4241.02|4241.02|4241.19|4241.19|4240.85|4240.85|0
1633093270000|2021-10-01 13:01:10|4240.87|4240.87|4241.1|4241.1|4241.1|4241.1|4240.87|4240.87|0
1633093280000|2021-10-01 13:01:20|4241.4|4241.4|4241.68|4241.68|4241.68|4241.68|4241.4|4241.4|0
1633093290000|2021-10-01 13:01:30|4241.94|4241.94|4242.33|4242.33|4242.33|4242.33|4241.94|4241.94|0
1633093300000|2021-10-01 13:01:40|4242.38|4242.38|4242.98|4242.98|4242.98|4242.98|4242.38|4242.38|0
1633093310000|2021-10-01 13:01:50|4242.89|4242.89|4242.89|4242.89|4242.89|4242.89|4242.89|4242.89|0
1633093320000|2021-10-01 13:02:00|4243.19|4243.19|4243.54|4243.54|4243.54|4243.54|4243.19|4243.19|0
1633093330000|2021-10-01 13:02:10|4243.59|4243.59|4242.65|4242.65|4243.63|4243.63|4242.65|4242.65|0
1633093350000|2021-10-01 13:02:30|4242.8|4242.8|4242.8|4242.8|4242.8|4242.8|4242.8|4242.8|0
1633093360000|2021-10-01 13:02:40|4242.85|4242.85|4243.31|4243.31|4243.31|4243.31|4242.85|4242.85|0
1633093380000|2021-10-01 13:03:00|4243.61|4243.61|4243.31|4243.31|4243.61|4243.61|4243.31|4243.31|0
1633093390000|2021-10-01 13:03:10|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|0
1633093400000|2021-10-01 13:03:20|4243.35|4243.35|4243.86|4243.86|4243.86|4243.86|4243.26|4243.26|0
1633093410000|2021-10-01 13:03:30|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|0
1633093420000|2021-10-01 13:03:40|4244.25|4244.25|4244.11|4244.11|4244.25|4244.25|4244.11|4244.11|0
1633093440000|2021-10-01 13:04:00|4244.08|4244.08|4244.02|4244.02|4244.11|4244.11|4244.02|4244.02|0
1633093450000|2021-10-01 13:04:10|4244.11|4244.11|4242.75|4242.75|4244.11|4244.11|4242.75|4242.75|0
1633093460000|2021-10-01 13:04:20|4242.6|4242.6|4242.6|4242.6|4242.6|4242.6|4242.6|4242.6|0
1633093470000|2021-10-01 13:04:30|4242.49|4242.49|4242.58|4242.58|4242.58|4242.58|4242.43|4242.43|0
1633093480000|2021-10-01 13:04:40|4242.73|4242.73|4242.93|4242.93|4243.03|4243.03|4242.73|4242.73|0
1633093490000|2021-10-01 13:04:50|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|0
1633093500000|2021-10-01 13:05:00|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|0
1633093520000|2021-10-01 13:05:20|4242.77|4242.77|4242.47|4242.47|4242.77|4242.77|4242.47|4242.47|0
1633093530000|2021-10-01 13:05:30|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|0
1633093540000|2021-10-01 13:05:40|4242.83|4242.83|4242.83|4242.83|4242.83|4242.83|4242.83|4242.83|0
1633093550000|2021-10-01 13:05:50|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|0
1633093560000|2021-10-01 13:06:00|4242.97|4242.97|4242.97|4242.97|4242.97|4242.97|4242.97|4242.97|0
1633093570000|2021-10-01 13:06:10|4242.91|4242.91|4244.12|4244.12|4244.12|4244.12|4242.91|4242.91|0
1633093580000|2021-10-01 13:06:20|4244.07|4244.07|4244.07|4244.07|4244.07|4244.07|4244.07|4244.07|0
1633093590000|2021-10-01 13:06:30|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|0
1633093600000|2021-10-01 13:06:40|4243.17|4243.17|4242.86|4242.86|4243.17|4243.17|4242.86|4242.86|0
1633093630000|2021-10-01 13:07:10|4243.01|4243.01|4243.91|4243.91|4243.91|4243.91|4243.01|4243.01|0
1633093640000|2021-10-01 13:07:20|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|0
1633093650000|2021-10-01 13:07:30|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|0
1633093660000|2021-10-01 13:07:40|4244.32|4244.32|4244.32|4244.32|4244.32|4244.32|4244.32|4244.32|0
1633093690000|2021-10-01 13:08:10|4244.02|4244.02|4243.85|4243.85|4244.02|4244.02|4243.85|4243.85|0
1633093710000|2021-10-01 13:08:30|4243.79|4243.79|4243.68|4243.68|4243.79|4243.79|4243.68|4243.68|0
1633093720000|2021-10-01 13:08:40|4243.98|4243.98|4243.38|4243.38|4243.98|4243.98|4243.38|4243.38|0
1633093730000|2021-10-01 13:08:50|4243.47|4243.47|4243.5|4243.5|4243.5|4243.5|4243.47|4243.47|0
1633093750000|2021-10-01 13:09:10|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|0
1633093760000|2021-10-01 13:09:20|4243.58|4243.58|4243.49|4243.49|4243.63|4243.63|4243.49|4243.49|0
1633093770000|2021-10-01 13:09:30|4243.4|4243.4|4243.55|4243.55|4243.59|4243.59|4243.4|4243.4|0
1633093780000|2021-10-01 13:09:40|4243.85|4243.85|4243.85|4243.85|4243.85|4243.85|4243.85|4243.85|0
1633093790000|2021-10-01 13:09:50|4243.67|4243.67|4243.58|4243.58|4243.67|4243.67|4243.44|4243.44|0
1633093800000|2021-10-01 13:10:00|4244.19|4244.19|4244.19|4244.19|4244.19|4244.19|4244.19|4244.19|0
1633093820000|2021-10-01 13:10:20|4243.89|4243.89|4244.06|4244.06|4244.06|4244.06|4243.89|4243.89|0
1633093830000|2021-10-01 13:10:30|4243.76|4243.76|4243.76|4243.76|4243.76|4243.76|4243.76|4243.76|0
1633093840000|2021-10-01 13:10:40|4244.06|4244.06|4244.06|4244.06|4244.06|4244.06|4243.92|4243.92|0
1633093850000|2021-10-01 13:10:50|4244.21|4244.21|4244.62|4244.62|4244.62|4244.62|4244.21|4244.21|0
1633093860000|2021-10-01 13:11:00|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|0
1633093870000|2021-10-01 13:11:10|4244.76|4244.76|4244.78|4244.78|4244.78|4244.78|4244.76|4244.76|0
1633093890000|2021-10-01 13:11:30|4244.9|4244.9|4244.9|4244.9|4244.9|4244.9|4244.9|4244.9|0
1633093900000|2021-10-01 13:11:40|4244.75|4244.75|4245.05|4245.05|4245.05|4245.05|4244.75|4244.75|0
1633093910000|2021-10-01 13:11:50|4244.75|4244.75|4244.7|4244.7|4244.75|4244.75|4244.7|4244.7|0
1633093920000|2021-10-01 13:12:00|4244.4|4244.4|4244.4|4244.4|4244.4|4244.4|4244.4|4244.4|0
1633093930000|2021-10-01 13:12:10|4244.22|4244.22|4244.22|4244.22|4244.22|4244.22|4244.22|4244.22|0
1633093950000|2021-10-01 13:12:30|4244.52|4244.52|4244.68|4244.68|4244.98|4244.98|4244.52|4244.52|0
1633093960000|2021-10-01 13:12:40|4244.95|4244.95|4245.34|4245.34|4245.56|4245.56|4244.95|4244.95|0
1633093970000|2021-10-01 13:12:50|4245.79|4245.79|4245.79|4245.79|4245.79|4245.79|4245.79|4245.79|0
1633093980000|2021-10-01 13:13:00|4246.09|4246.09|4246.09|4246.09|4246.09|4246.09|4246.09|4246.09|0
1633093990000|2021-10-01 13:13:10|4246.18|4246.18|4246.31|4246.31|4246.31|4246.31|4246.18|4246.18|0
1633094000000|2021-10-01 13:13:20|4246.01|4246.01|4246.01|4246.01|4246.01|4246.01|4246.01|4246.01|0
1633094010000|2021-10-01 13:13:30|4246.16|4246.16|4246.36|4246.36|4246.36|4246.36|4246.16|4246.16|0
1633094020000|2021-10-01 13:13:40|4246.41|4246.41|4247.16|4247.16|4247.16|4247.16|4246.41|4246.41|0
1633094040000|2021-10-01 13:14:00|4247.07|4247.07|4247.07|4247.07|4247.07|4247.07|4247.07|4247.07|0
1633094050000|2021-10-01 13:14:10|4247.13|4247.13|4247.03|4247.03|4247.18|4247.18|4247.03|4247.03|0
1633094060000|2021-10-01 13:14:20|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|0
1633094070000|2021-10-01 13:14:30|4247.06|4247.06|4247.11|4247.11|4247.11|4247.11|4247.06|4247.06|0
1633094080000|2021-10-01 13:14:40|4247.2|4247.2|4247.47|4247.47|4247.47|4247.47|4247.2|4247.2|0
1633094100000|2021-10-01 13:15:00|4247.17|4247.17|4246.44|4246.44|4247.17|4247.17|4246.39|4246.39|0
1633094110000|2021-10-01 13:15:10|4247.04|4247.04|4247.04|4247.04|4247.04|4247.04|4247.04|4247.04|0
1633094120000|2021-10-01 13:15:20|4246.74|4246.74|4246.86|4246.86|4246.86|4246.86|4246.74|4246.74|0
1633094130000|2021-10-01 13:15:30|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|0
1633094140000|2021-10-01 13:15:40|4246.58|4246.58|4246.52|4246.52|4246.58|4246.58|4246.28|4246.28|0
1633094150000|2021-10-01 13:15:50|4246.48|4246.48|4246.48|4246.48|4246.48|4246.48|4246.44|4246.44|0
1633094160000|2021-10-01 13:16:00|4246.63|4246.63|4246.51|4246.51|4246.66|4246.66|4246.27|4246.27|0
1633094180000|2021-10-01 13:16:20|4246.43|4246.43|4246.39|4246.39|4246.43|4246.43|4246.39|4246.39|0
1633094190000|2021-10-01 13:16:30|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|0
1633094200000|2021-10-01 13:16:40|4247.59|4247.59|4248.19|4248.19|4248.19|4248.19|4247.59|4247.59|0
1633094210000|2021-10-01 13:16:50|4248.15|4248.15|4248.15|4248.15|4248.15|4248.15|4248.15|4248.15|0
1633094220000|2021-10-01 13:17:00|4248.11|4248.11|4248.11|4248.11|4248.11|4248.11|4248.11|4248.11|0
1633094230000|2021-10-01 13:17:10|4248.16|4248.16|4248.21|4248.21|4248.31|4248.31|4248.16|4248.16|0
1633094240000|2021-10-01 13:17:20|4247.91|4247.91|4248.16|4248.16|4248.21|4248.21|4247.91|4247.91|0
1633094250000|2021-10-01 13:17:30|4248.21|4248.21|4248.21|4248.21|4248.21|4248.21|4248.21|4248.21|0
1633094260000|2021-10-01 13:17:40|4248.24|4248.24|4247.93|4247.93|4248.24|4248.24|4247.93|4247.93|0
1633094270000|2021-10-01 13:17:50|4247.49|4247.49|4247.58|4247.58|4247.58|4247.58|4247.49|4247.49|0
1633094290000|2021-10-01 13:18:10|4248.18|4248.18|4248.51|4248.51|4248.51|4248.51|4247.88|4247.88|0
1633094300000|2021-10-01 13:18:20|4248.59|4248.59|4248.65|4248.65|4248.65|4248.65|4248.59|4248.59|0
1633094310000|2021-10-01 13:18:30|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|0
1633094320000|2021-10-01 13:18:40|4248.53|4248.53|4248.44|4248.44|4248.53|4248.53|4248.44|4248.44|0
1633094330000|2021-10-01 13:18:50|4248.14|4248.14|4248.14|4248.14|4248.14|4248.14|4248.14|4248.14|0
1633094350000|2021-10-01 13:19:10|4247.99|4247.99|4247.99|4247.99|4247.99|4247.99|4247.99|4247.99|0
1633094360000|2021-10-01 13:19:20|4247.69|4247.69|4247.38|4247.38|4247.69|4247.69|4247.38|4247.38|0
1633094370000|2021-10-01 13:19:30|4247.69|4247.69|4248.14|4248.14|4248.14|4248.14|4247.69|4247.69|0
1633094400000|2021-10-01 13:20:00|4247.83|4247.83|4247.99|4247.99|4247.99|4247.99|4247.69|4247.69|0
1633094410000|2021-10-01 13:20:10|4247.9|4247.9|4247.99|4247.99|4247.99|4247.99|4247.9|4247.9|0
1633094420000|2021-10-01 13:20:20|4248.03|4248.03|4248.63|4248.63|4248.63|4248.63|4248.03|4248.03|0
1633094430000|2021-10-01 13:20:30|4248.59|4248.59|4248.64|4248.64|4248.64|4248.64|4248.59|4248.59|0
1633094450000|2021-10-01 13:20:50|4248.34|4248.34|4248.34|4248.34|4248.34|4248.34|4248.34|4248.34|0
1633094460000|2021-10-01 13:21:00|4248.04|4248.04|4248.04|4248.04|4248.04|4248.04|4248.04|4248.04|0
1633094470000|2021-10-01 13:21:10|4247.74|4247.74|4247.74|4247.74|4247.74|4247.74|4247.74|4247.74|0
1633094480000|2021-10-01 13:21:20|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|0
1633094500000|2021-10-01 13:21:40|4247.78|4247.78|4247.78|4247.78|4247.78|4247.78|4247.78|4247.78|0
1633094510000|2021-10-01 13:21:50|4247.76|4247.76|4247.76|4247.76|4247.76|4247.76|4247.76|4247.76|0
1633094520000|2021-10-01 13:22:00|4247.46|4247.46|4247.34|4247.34|4247.46|4247.46|4247.31|4247.31|0
1633094530000|2021-10-01 13:22:10|4247.19|4247.19|4246.59|4246.59|4247.19|4247.19|4246.59|4246.59|0
1633094540000|2021-10-01 13:22:20|4246.61|4246.61|4246.66|4246.66|4246.66|4246.66|4246.61|4246.61|0
1633094550000|2021-10-01 13:22:30|4245.75|4245.75|4245.6|4245.6|4245.75|4245.75|4245.6|4245.6|0
1633094560000|2021-10-01 13:22:40|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|0
1633094580000|2021-10-01 13:23:00|4245.58|4245.58|4245.58|4245.58|4245.58|4245.58|4245.58|4245.58|0
1633094590000|2021-10-01 13:23:10|4245.73|4245.73|4245.49|4245.49|4245.73|4245.73|4245.49|4245.49|0
1633094610000|2021-10-01 13:23:30|4245.44|4245.44|4245.37|4245.37|4245.44|4245.44|4245.37|4245.37|0
1633094620000|2021-10-01 13:23:40|4245.42|4245.42|4245.57|4245.57|4245.57|4245.57|4245.42|4245.42|0
1633094630000|2021-10-01 13:23:50|4245.47|4245.47|4245.41|4245.41|4245.47|4245.47|4245.41|4245.41|0
1633094640000|2021-10-01 13:24:00|4245.37|4245.37|4245.52|4245.52|4245.52|4245.52|4245.37|4245.37|0
1633094670000|2021-10-01 13:24:30|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|0
1633094680000|2021-10-01 13:24:40|4245.78|4245.78|4246.4|4246.4|4246.4|4246.4|4245.78|4245.78|0
1633094690000|2021-10-01 13:24:50|4246.26|4246.26|4245.95|4245.95|4246.26|4246.26|4245.95|4245.95|0
1633094700000|2021-10-01 13:25:00|4245.65|4245.65|4245.95|4245.95|4245.95|4245.95|4245.65|4245.65|0
1633094710000|2021-10-01 13:25:10|4246.26|4246.26|4246.63|4246.63|4246.63|4246.63|4246.26|4246.26|0
1633094720000|2021-10-01 13:25:20|4246.33|4246.33|4247.12|4247.12|4247.23|4247.23|4246.33|4246.33|0
1633094730000|2021-10-01 13:25:30|4247.27|4247.27|4247.37|4247.37|4247.42|4247.42|4247.27|4247.27|0
1633094740000|2021-10-01 13:25:40|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|0
1633094750000|2021-10-01 13:25:50|4247.37|4247.37|4247.39|4247.39|4247.39|4247.39|4247.37|4247.37|0
1633094760000|2021-10-01 13:26:00|4247.29|4247.29|4247.23|4247.23|4247.29|4247.29|4247.23|4247.23|0
1633094770000|2021-10-01 13:26:10|4247.19|4247.19|4247.24|4247.24|4247.24|4247.24|4247.15|4247.15|0
1633094780000|2021-10-01 13:26:20|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|0
1633094790000|2021-10-01 13:26:30|4246.99|4246.99|4247.29|4247.29|4247.29|4247.29|4246.99|4246.99|0
1633094820000|2021-10-01 13:27:00|4247.2|4247.2|4246.6|4246.6|4247.2|4247.2|4246.6|4246.6|0
1633094830000|2021-10-01 13:27:10|4246.45|4246.45|4246.45|4246.45|4246.45|4246.45|4246.45|4246.45|0
1633094840000|2021-10-01 13:27:20|4246.41|4246.41|4246.33|4246.33|4246.58|4246.58|4246.33|4246.33|0
1633094850000|2021-10-01 13:27:30|4246.63|4246.63|4246.52|4246.52|4246.63|4246.63|4246.52|4246.52|0
1633094870000|2021-10-01 13:27:50|4246.22|4246.22|4246.23|4246.23|4246.27|4246.27|4246.22|4246.22|0
1633094880000|2021-10-01 13:28:00|4246.35|4246.35|4246.35|4246.35|4246.35|4246.35|4246.35|4246.35|0
1633094890000|2021-10-01 13:28:10|4246.44|4246.44|4246.44|4246.44|4246.44|4246.44|4246.44|4246.44|0
1633094900000|2021-10-01 13:28:20|4246.32|4246.32|4246.01|4246.01|4246.32|4246.32|4246.01|4246.01|0
1633094920000|2021-10-01 13:28:40|4245.92|4245.92|4245.72|4245.72|4245.92|4245.92|4245.61|4245.61|0
1633094930000|2021-10-01 13:28:50|4245.63|4245.63|4245.93|4245.93|4245.93|4245.93|4245.63|4245.63|0
1633094940000|2021-10-01 13:29:00|4246.11|4246.11|4246.68|4246.68|4246.68|4246.68|4246.09|4246.09|0
1633094960000|2021-10-01 13:29:20|4246.98|4246.98|4246.98|4246.98|4246.98|4246.98|4246.98|4246.98|0
1633094970000|2021-10-01 13:29:30|4247.1|4247.1|4247.1|4247.1|4247.1|4247.1|4247.1|4247.1|0
1633094980000|2021-10-01 13:29:40|4247.4|4247.4|4247.46|4247.46|4247.46|4247.46|4247.4|4247.4|0
1633094990000|2021-10-01 13:29:50|4247.6|4247.6|4248.13|4248.13|4248.17|4248.17|4247.6|4247.6|0
1633095000000|2021-10-01 13:30:00|4248.28|4248.28|4250.1|4250.1|4250.41|4250.41|4248.28|4248.28|0
1633095010000|2021-10-01 13:30:10|4249.96|4249.96|4250.59|4250.59|4251.01|4251.01|4249.96|4249.96|0
1633095020000|2021-10-01 13:30:20|4250.9|4250.9|4249.73|4249.73|4250.9|4250.9|4249.73|4249.73|0
1633095030000|2021-10-01 13:30:30|4250.04|4250.04|4249.73|4249.73|4250.34|4250.34|4249.73|4249.73|0
1633095040000|2021-10-01 13:30:40|4249.43|4249.43|4249.73|4249.73|4249.73|4249.73|4249.13|4249.13|0
1633095060000|2021-10-01 13:31:00|4249.13|4249.13|4248.11|4248.11|4249.13|4249.13|4247.79|4247.79|0
1633095070000|2021-10-01 13:31:10|4249.02|4249.02|4249.62|4249.62|4249.62|4249.62|4248.02|4248.02|0
1633095080000|2021-10-01 13:31:20|4249.32|4249.32|4249.59|4249.59|4249.59|4249.59|4248.71|4248.71|0
1633095090000|2021-10-01 13:31:30|4249.89|4249.89|4249.89|4249.89|4249.89|4249.89|4249.89|4249.89|0
1633095100000|2021-10-01 13:31:40|4249.83|4249.83|4250.44|4250.44|4250.44|4250.44|4249.83|4249.83|0
1633095110000|2021-10-01 13:31:50|4250.88|4250.88|4251.48|4251.48|4251.48|4251.48|4250.88|4250.88|0
1633095120000|2021-10-01 13:32:00|4251.34|4251.34|4250.73|4250.73|4251.34|4251.34|4250.73|4250.73|0
1633095130000|2021-10-01 13:32:10|4251.34|4251.34|4252.34|4252.34|4252.34|4252.34|4251.29|4251.29|0
1633095140000|2021-10-01 13:32:20|4252.3|4252.3|4251.53|4251.53|4252.3|4252.3|4251.53|4251.53|0
1633095150000|2021-10-01 13:32:30|4251.58|4251.58|4250.12|4250.12|4251.58|4251.58|4250.04|4250.04|0
1633095160000|2021-10-01 13:32:40|4250.21|4250.21|4250.08|4250.08|4250.23|4250.23|4249.91|4249.91|0
1633095170000|2021-10-01 13:32:50|4249.78|4249.78|4248.85|4248.85|4249.78|4249.78|4248.85|4248.85|0
1633095180000|2021-10-01 13:33:00|4249|4249|4250.41|4250.41|4250.71|4250.71|4249|4249|0
1633095190000|2021-10-01 13:33:10|4251.12|4251.12|4251.92|4251.92|4252.02|4252.02|4250.67|4250.67|0
1633095200000|2021-10-01 13:33:20|4251.94|4251.94|4252.51|4252.51|4252.66|4252.66|4251.94|4251.94|0
1633095210000|2021-10-01 13:33:30|4252.6|4252.6|4252.67|4252.67|4252.67|4252.67|4252.6|4252.6|0
1633095220000|2021-10-01 13:33:40|4252.58|4252.58|4252.58|4252.58|4252.58|4252.58|4252.58|4252.58|0
1633095230000|2021-10-01 13:33:50|4252.28|4252.28|4251.82|4251.82|4252.28|4252.28|4251.82|4251.82|0
1633095240000|2021-10-01 13:34:00|4251.69|4251.69|4250.44|4250.44|4251.81|4251.81|4250.14|4250.14|0
1633095250000|2021-10-01 13:34:10|4250.74|4250.74|4251.5|4251.5|4251.5|4251.5|4250.74|4250.74|0
1633095260000|2021-10-01 13:34:20|4251.62|4251.62|4251.34|4251.34|4251.91|4251.91|4251.16|4251.16|0
1633095270000|2021-10-01 13:34:30|4251.39|4251.39|4250.92|4250.92|4251.39|4251.39|4250.92|4250.92|0
1633095280000|2021-10-01 13:34:40|4250.89|4250.89|4250.81|4250.81|4250.89|4250.89|4250.74|4250.74|0
1633095290000|2021-10-01 13:34:50|4251.11|4251.11|4251.11|4251.11|4251.41|4251.41|4251.11|4251.11|0
1633095300000|2021-10-01 13:35:00|4250.93|4250.93|4251.22|4251.22|4251.32|4251.32|4250.56|4250.56|0
1633095310000|2021-10-01 13:35:10|4250.61|4250.61|4249.61|4249.61|4250.61|4250.61|4249.5|4249.5|0
1633095320000|2021-10-01 13:35:20|4249.52|4249.52|4249.82|4249.82|4250.28|4250.28|4249.52|4249.52|0
1633095330000|2021-10-01 13:35:30|4249.97|4249.97|4249.67|4249.67|4249.97|4249.97|4249.67|4249.67|0
1633095340000|2021-10-01 13:35:40|4249.97|4249.97|4249.88|4249.88|4249.97|4249.97|4249.88|4249.88|0
1633095350000|2021-10-01 13:35:50|4249.9|4249.9|4248.94|4248.94|4249.9|4249.9|4248.94|4248.94|0
1633095360000|2021-10-01 13:36:00|4248.64|4248.64|4248.83|4248.83|4249.58|4249.58|4248.64|4248.64|0
1633095370000|2021-10-01 13:36:10|4249.01|4249.01|4248.86|4248.86|4249.01|4249.01|4248.86|4248.86|0
1633095380000|2021-10-01 13:36:20|4248.82|4248.82|4247.68|4247.68|4248.82|4248.82|4247.68|4247.68|0
1633095390000|2021-10-01 13:36:30|4247.38|4247.38|4247.08|4247.08|4247.38|4247.38|4247.08|4247.08|0
1633095400000|2021-10-01 13:36:40|4247.06|4247.06|4248.37|4248.37|4248.37|4248.37|4247.06|4247.06|0
1633095410000|2021-10-01 13:36:50|4248.51|4248.51|4248.66|4248.66|4248.66|4248.66|4248.51|4248.51|0
1633095420000|2021-10-01 13:37:00|4249.26|4249.26|4249.18|4249.18|4249.26|4249.26|4249.18|4249.18|0
1633095440000|2021-10-01 13:37:20|4249.47|4249.47|4249.78|4249.78|4249.78|4249.78|4249.39|4249.39|0
1633095450000|2021-10-01 13:37:30|4250.69|4250.69|4250.38|4250.38|4250.69|4250.69|4250.38|4250.38|0
1633095460000|2021-10-01 13:37:40|4249.69|4249.69|4249.45|4249.45|4249.69|4249.69|4249.33|4249.33|0
1633095470000|2021-10-01 13:37:50|4249.3|4249.3|4249.34|4249.34|4249.34|4249.34|4249.3|4249.3|0
1633095480000|2021-10-01 13:38:00|4249.64|4249.64|4249.64|4249.64|4250.24|4250.24|4249.34|4249.34|0
1633095490000|2021-10-01 13:38:10|4249.6|4249.6|4248.82|4248.82|4249.6|4249.6|4248.82|4248.82|0
1633095500000|2021-10-01 13:38:20|4249.12|4249.12|4250.32|4250.32|4250.62|4250.62|4249.12|4249.12|0
1633095510000|2021-10-01 13:38:30|4250.02|4250.02|4250.02|4250.02|4250.02|4250.02|4250.02|4250.02|0
1633095520000|2021-10-01 13:38:40|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|0
1633095530000|2021-10-01 13:38:50|4250.62|4250.62|4250.02|4250.02|4250.62|4250.62|4250.02|4250.02|0
1633095540000|2021-10-01 13:39:00|4250.62|4250.62|4250.99|4250.99|4251.05|4251.05|4250.62|4250.62|0
1633095550000|2021-10-01 13:39:10|4250.54|4250.54|4250.62|4250.62|4250.62|4250.62|4250.47|4250.47|0
1633095560000|2021-10-01 13:39:20|4250.77|4250.77|4250.61|4250.61|4250.92|4250.92|4250.61|4250.61|0
1633095570000|2021-10-01 13:39:30|4250.31|4250.31|4249.42|4249.42|4250.31|4250.31|4249.42|4249.42|0
1633095580000|2021-10-01 13:39:40|4249.38|4249.38|4249.12|4249.12|4249.38|4249.38|4248.46|4248.46|0
1633095590000|2021-10-01 13:39:50|4249.18|4249.18|4248.14|4248.14|4249.18|4249.18|4248.14|4248.14|0
1633095600000|2021-10-01 13:40:00|4247.84|4247.84|4249.26|4249.26|4249.26|4249.26|4247.79|4247.79|0
1633095610000|2021-10-01 13:40:10|4249.17|4249.17|4247.95|4247.95|4249.17|4249.17|4247.91|4247.91|0
1633095620000|2021-10-01 13:40:20|4247.84|4247.84|4247.18|4247.18|4247.84|4247.84|4246.88|4246.88|0
1633095640000|2021-10-01 13:40:40|4247.03|4247.03|4245.94|4245.94|4247.03|4247.03|4245.89|4245.89|0
1633095650000|2021-10-01 13:40:50|4245.82|4245.82|4245.43|4245.43|4245.82|4245.82|4245.43|4245.43|0
1633095660000|2021-10-01 13:41:00|4245.47|4245.47|4245.03|4245.03|4245.77|4245.77|4245.03|4245.03|0
1633095670000|2021-10-01 13:41:10|4244.88|4244.88|4244.69|4244.69|4244.88|4244.88|4243.83|4243.83|0
1633095680000|2021-10-01 13:41:20|4244.09|4244.09|4243.65|4243.65|4244.09|4244.09|4243.65|4243.65|0
1633095690000|2021-10-01 13:41:30|4243.35|4243.35|4243.2|4243.2|4243.35|4243.35|4243.2|4243.2|0
1633095700000|2021-10-01 13:41:40|4242.85|4242.85|4242.4|4242.4|4242.85|4242.85|4242.4|4242.4|0
1633095710000|2021-10-01 13:41:50|4241.79|4241.79|4241.88|4241.88|4242.06|4242.06|4241.74|4241.74|0
1633095720000|2021-10-01 13:42:00|4241.74|4241.74|4241.89|4241.89|4241.89|4241.89|4241.29|4241.29|0
1633095730000|2021-10-01 13:42:10|4242.19|4242.19|4242.75|4242.75|4242.75|4242.75|4242.19|4242.19|0
1633095740000|2021-10-01 13:42:20|4243.36|4243.36|4242.76|4242.76|4243.51|4243.51|4242.68|4242.68|0
1633095750000|2021-10-01 13:42:30|4243.07|4243.07|4242.79|4242.79|4243.07|4243.07|4242.74|4242.74|0
1633095760000|2021-10-01 13:42:40|4242.49|4242.49|4241.89|4241.89|4242.49|4242.49|4241.89|4241.89|0
1633095770000|2021-10-01 13:42:50|4242.06|4242.06|4242.66|4242.66|4242.66|4242.66|4242.06|4242.06|0
1633095780000|2021-10-01 13:43:00|4241.46|4241.46|4241.61|4241.61|4241.61|4241.61|4241.01|4241.01|0
1633095790000|2021-10-01 13:43:10|4241.76|4241.76|4241.01|4241.01|4241.76|4241.76|4241.01|4241.01|0
1633095800000|2021-10-01 13:43:20|4240.71|4240.71|4239.81|4239.81|4240.71|4240.71|4239.81|4239.81|0
1633095810000|2021-10-01 13:43:30|4239.5|4239.5|4239.4|4239.4|4239.5|4239.5|4239.4|4239.4|0
1633095820000|2021-10-01 13:43:40|4239.25|4239.25|4238.95|4238.95|4239.25|4239.25|4238.95|4238.95|0
1633095830000|2021-10-01 13:43:50|4238.65|4238.65|4238.28|4238.28|4238.97|4238.97|4238.28|4238.28|0
1633095840000|2021-10-01 13:44:00|4238.13|4238.13|4238.58|4238.58|4238.58|4238.58|4238.13|4238.13|0
1633095850000|2021-10-01 13:44:10|4238.53|4238.53|4237.92|4237.92|4238.53|4238.53|4237.92|4237.92|0
1633095860000|2021-10-01 13:44:20|4237.78|4237.78|4237.78|4237.78|4237.78|4237.78|4237.78|4237.78|0
1633095870000|2021-10-01 13:44:30|4237.47|4237.47|4236.37|4236.37|4237.47|4237.47|4236.37|4236.37|0
1633095890000|2021-10-01 13:44:50|4236.35|4236.35|4236.37|4236.37|4236.37|4236.37|4236.35|4236.35|0
1633095900000|2021-10-01 13:45:00|4236.28|4236.28|4236.98|4236.98|4236.98|4236.98|4236.14|4236.14|0
1633095920000|2021-10-01 13:45:20|4236.86|4236.86|4236.09|4236.09|4236.86|4236.86|4236.09|4236.09|0
1633095930000|2021-10-01 13:45:30|4235.78|4235.78|4235.03|4235.03|4235.78|4235.78|4235.03|4235.03|0
1633095940000|2021-10-01 13:45:40|4235.34|4235.34|4235.34|4235.34|4235.34|4235.34|4235.34|4235.34|0
1633095950000|2021-10-01 13:45:50|4235.03|4235.03|4234.94|4234.94|4235.03|4235.03|4234.94|4234.94|0
1633095960000|2021-10-01 13:46:00|4235.03|4235.03|4235.34|4235.34|4235.34|4235.34|4234.74|4234.74|0
1633095970000|2021-10-01 13:46:10|4235.04|4235.04|4235.06|4235.06|4235.19|4235.19|4235.04|4235.04|0
1633095980000|2021-10-01 13:46:20|4234.91|4234.91|4234.1|4234.1|4234.91|4234.91|4233.99|4233.99|0
1633095990000|2021-10-01 13:46:30|4234.4|4234.4|4233.8|4233.8|4234.49|4234.49|4233.8|4233.8|0
1633096000000|2021-10-01 13:46:40|4234.4|4234.4|4234.97|4234.97|4235.3|4235.3|4234.4|4234.4|0
1633096010000|2021-10-01 13:46:50|4234.91|4234.91|4234.95|4234.95|4234.95|4234.95|4234.91|4234.91|0
1633096020000|2021-10-01 13:47:00|4234.35|4234.35|4234.46|4234.46|4234.76|4234.76|4234.33|4234.33|0
1633096030000|2021-10-01 13:47:10|4234.61|4234.61|4236.07|4236.07|4236.28|4236.28|4234.46|4234.46|0
1633096040000|2021-10-01 13:47:20|4236.22|4236.22|4236.85|4236.85|4236.9|4236.9|4236.22|4236.22|0
1633096050000|2021-10-01 13:47:30|4237.45|4237.45|4237.3|4237.3|4237.45|4237.45|4236.85|4236.85|0
1633096060000|2021-10-01 13:47:40|4237.35|4237.35|4236.9|4236.9|4237.35|4237.35|4236.6|4236.6|0
1633096070000|2021-10-01 13:47:50|4236.81|4236.81|4236.81|4236.81|4236.81|4236.81|4236.81|4236.81|0
1633096080000|2021-10-01 13:48:00|4236.66|4236.66|4235.43|4235.43|4236.66|4236.66|4235.13|4235.13|0
1633096090000|2021-10-01 13:48:10|4236.04|4236.04|4236.72|4236.72|4236.72|4236.72|4236.04|4236.04|0
1633096100000|2021-10-01 13:48:20|4236.81|4236.81|4236.89|4236.89|4237.14|4237.14|4236.81|4236.81|0
1633096110000|2021-10-01 13:48:30|4237|4237|4237.26|4237.26|4237.26|4237.26|4237|4237|0
1633096120000|2021-10-01 13:48:40|4237.32|4237.32|4237.61|4237.61|4237.92|4237.92|4237.31|4237.31|0
1633096140000|2021-10-01 13:49:00|4238.22|4238.22|4239.41|4239.41|4239.41|4239.41|4238.22|4238.22|0
1633096150000|2021-10-01 13:49:10|4239.26|4239.26|4239.91|4239.91|4240.47|4240.47|4239.26|4239.26|0
1633096160000|2021-10-01 13:49:20|4239.61|4239.61|4239.4|4239.4|4239.61|4239.61|4239.4|4239.4|0
1633096170000|2021-10-01 13:49:30|4239.7|4239.7|4239.59|4239.59|4239.85|4239.85|4239.58|4239.58|0
1633096180000|2021-10-01 13:49:40|4239.44|4239.44|4240.35|4240.35|4240.35|4240.35|4239.44|4239.44|0
1633096190000|2021-10-01 13:49:50|4240.65|4240.65|4240.3|4240.3|4240.65|4240.65|4240.3|4240.3|0
1633096200000|2021-10-01 13:50:00|4240.12|4240.12|4239.06|4239.06|4240.12|4240.12|4239.06|4239.06|0
1633096210000|2021-10-01 13:50:10|4238.97|4238.97|4238.18|4238.18|4238.97|4238.97|4238.18|4238.18|0
1633096220000|2021-10-01 13:50:20|4237.88|4237.88|4238.87|4238.87|4238.87|4238.87|4237.88|4237.88|0
1633096230000|2021-10-01 13:50:30|4238.27|4238.27|4237.06|4237.06|4238.41|4238.41|4237.06|4237.06|0
1633096240000|2021-10-01 13:50:40|4237.08|4237.08|4236.94|4236.94|4237.08|4237.08|4236.94|4236.94|0
1633096250000|2021-10-01 13:50:50|4236.96|4236.96|4236.79|4236.79|4237.09|4237.09|4236.79|4236.79|0
1633096260000|2021-10-01 13:51:00|4237.39|4237.39|4236.08|4236.08|4237.41|4237.41|4236.08|4236.08|0
1633096270000|2021-10-01 13:51:10|4235.78|4235.78|4235.28|4235.28|4235.78|4235.78|4235.28|4235.28|0
1633096280000|2021-10-01 13:51:20|4235.37|4235.37|4236.12|4236.12|4236.12|4236.12|4235.37|4235.37|0
1633096290000|2021-10-01 13:51:30|4235.82|4235.82|4236.13|4236.13|4236.44|4236.44|4235.82|4235.82|0
1633096300000|2021-10-01 13:51:40|4235.99|4235.99|4236.31|4236.31|4236.31|4236.31|4235.99|4235.99|0
1633096310000|2021-10-01 13:51:50|4236.22|4236.22|4236.07|4236.07|4236.22|4236.22|4235.77|4235.77|0
1633096320000|2021-10-01 13:52:00|4236.37|4236.37|4236.26|4236.26|4237.25|4237.25|4236.26|4236.26|0
1633096330000|2021-10-01 13:52:10|4235.96|4235.96|4234.91|4234.91|4235.96|4235.96|4234.91|4234.91|0
1633096340000|2021-10-01 13:52:20|4235.06|4235.06|4234.53|4234.53|4235.06|4235.06|4234.53|4234.53|0
1633096350000|2021-10-01 13:52:30|4234.68|4234.68|4235.09|4235.09|4235.58|4235.58|4234.68|4234.68|0
1633096360000|2021-10-01 13:52:40|4235.18|4235.18|4235.18|4235.18|4235.93|4235.93|4235.18|4235.18|0
1633096370000|2021-10-01 13:52:50|4235.33|4235.33|4234.85|4234.85|4235.33|4235.33|4234.85|4234.85|0
1633096380000|2021-10-01 13:53:00|4235.45|4235.45|4234.22|4234.22|4235.45|4235.45|4234.17|4234.17|0
1633096390000|2021-10-01 13:53:10|4233.92|4233.92|4233.45|4233.45|4234.22|4234.22|4233.45|4233.45|0
1633096400000|2021-10-01 13:53:20|4233.63|4233.63|4232.57|4232.57|4233.63|4233.63|4232.27|4232.27|0
1633096410000|2021-10-01 13:53:30|4232.71|4232.71|4232.63|4232.63|4232.89|4232.89|4232.33|4232.33|0
1633096420000|2021-10-01 13:53:40|4232.93|4232.93|4232.93|4232.93|4232.93|4232.93|4232.93|4232.93|0
1633096430000|2021-10-01 13:53:50|4233.02|4233.02|4233.4|4233.4|4233.4|4233.4|4232.72|4232.72|0
1633096440000|2021-10-01 13:54:00|4233.49|4233.49|4233.04|4233.04|4233.49|4233.49|4232.74|4232.74|0
1633096450000|2021-10-01 13:54:10|4232.95|4232.95|4233.18|4233.18|4233.49|4233.49|4232.71|4232.71|0
1633096460000|2021-10-01 13:54:20|4233.1|4233.1|4233.2|4233.2|4233.2|4233.2|4232.79|4232.79|0
1633096470000|2021-10-01 13:54:30|4233.65|4233.65|4234.55|4234.55|4234.55|4234.55|4233.65|4233.65|0
1633096480000|2021-10-01 13:54:40|4234.85|4234.85|4235.6|4235.6|4235.6|4235.6|4234.85|4234.85|0
1633096490000|2021-10-01 13:54:50|4235.66|4235.66|4234.89|4234.89|4235.66|4235.66|4234.89|4234.89|0
1633096500000|2021-10-01 13:55:00|4234.8|4234.8|4235.48|4235.48|4235.48|4235.48|4234.8|4234.8|0
1633096510000|2021-10-01 13:55:10|4235.63|4235.63|4236.33|4236.33|4236.54|4236.54|4235.63|4235.63|0
1633096520000|2021-10-01 13:55:20|4236.24|4236.24|4236.54|4236.54|4236.54|4236.54|4236.18|4236.18|0
1633096530000|2021-10-01 13:55:30|4236.58|4236.58|4236.49|4236.49|4236.58|4236.58|4236.43|4236.43|0
1633096540000|2021-10-01 13:55:40|4236.8|4236.8|4235.89|4235.89|4236.8|4236.8|4235.89|4235.89|0
1633096550000|2021-10-01 13:55:50|4235.83|4235.83|4234.93|4234.93|4235.83|4235.83|4234.93|4234.93|0
1633096560000|2021-10-01 13:56:00|4234.84|4234.84|4234.99|4234.99|4235.14|4235.14|4234.39|4234.39|0
1633096570000|2021-10-01 13:56:10|4234.91|4234.91|4234.28|4234.28|4234.91|4234.91|4234.28|4234.28|0
1633096580000|2021-10-01 13:56:20|4234.13|4234.13|4233.68|4233.68|4234.13|4234.13|4233.68|4233.68|0
1633096590000|2021-10-01 13:56:30|4233.38|4233.38|4232.81|4232.81|4233.38|4233.38|4232.75|4232.75|0
1633096600000|2021-10-01 13:56:40|4232.9|4232.9|4233.2|4233.2|4233.2|4233.2|4232.9|4232.9|0
1633096610000|2021-10-01 13:56:50|4233.35|4233.35|4233.15|4233.15|4233.84|4233.84|4232.85|4232.85|0
1633096620000|2021-10-01 13:57:00|4233.19|4233.19|4232.49|4232.49|4233.19|4233.19|4232.1|4232.1|0
1633096630000|2021-10-01 13:57:10|4232.38|4232.38|4233.13|4233.13|4233.13|4233.13|4232.38|4232.38|0
1633096640000|2021-10-01 13:57:20|4232.53|4232.53|4232.38|4232.38|4232.53|4232.53|4232.38|4232.38|0
1633096650000|2021-10-01 13:57:30|4232.68|4232.68|4233.28|4233.28|4233.28|4233.28|4232.68|4232.68|0
1633096660000|2021-10-01 13:57:40|4232.68|4232.68|4232.68|4232.68|4232.68|4232.68|4232.68|4232.68|0
1633096670000|2021-10-01 13:57:50|4232.83|4232.83|4233.02|4233.02|4233.02|4233.02|4232.83|4232.83|0
1633096680000|2021-10-01 13:58:00|4232.87|4232.87|4233.1|4233.1|4233.1|4233.1|4232.87|4232.87|0
1633096690000|2021-10-01 13:58:10|4233.24|4233.24|4233.39|4233.39|4233.39|4233.39|4233.24|4233.24|0
1633096700000|2021-10-01 13:58:20|4233.34|4233.34|4233.91|4233.91|4233.91|4233.91|4233.34|4233.34|0
1633096710000|2021-10-01 13:58:30|4233.89|4233.89|4233.49|4233.49|4233.94|4233.94|4233.49|4233.49|0
1633096720000|2021-10-01 13:58:40|4233.47|4233.47|4234.07|4234.07|4234.07|4234.07|4233.47|4233.47|0
1633096730000|2021-10-01 13:58:50|4234.37|4234.37|4234.37|4234.37|4234.37|4234.37|4234.37|4234.37|0
1633096740000|2021-10-01 13:59:00|4234.35|4234.35|4234.05|4234.05|4234.35|4234.35|4234.05|4234.05|0
1633096750000|2021-10-01 13:59:10|4233.74|4233.74|4233.9|4233.9|4233.9|4233.9|4233.6|4233.6|0
1633096760000|2021-10-01 13:59:20|4233.75|4233.75|4233.29|4233.29|4234.05|4234.05|4233.29|4233.29|0
1633096770000|2021-10-01 13:59:30|4232.99|4232.99|4234.05|4234.05|4234.05|4234.05|4232.99|4232.99|0
1633096780000|2021-10-01 13:59:40|4234.13|4234.13|4233.79|4233.79|4234.13|4234.13|4233.79|4233.79|0
1633096790000|2021-10-01 13:59:50|4233.88|4233.88|4233.88|4233.88|4233.88|4233.88|4233.88|4233.88|0
1633096800000|2021-10-01 14:00:00|4234.77|4234.77|4232.59|4232.59|4234.77|4234.77|4232.14|4232.14|0
1633096810000|2021-10-01 14:00:10|4231.69|4231.69|4233.47|4233.47|4233.77|4233.77|4231.34|4231.34|0
1633096820000|2021-10-01 14:00:20|4232.87|4232.87|4232.98|4232.98|4233.13|4233.13|4232.12|4232.12|0
1633096830000|2021-10-01 14:00:30|4233.28|4233.28|4233.78|4233.78|4233.82|4233.82|4233.28|4233.28|0
1633096840000|2021-10-01 14:00:40|4233.63|4233.63|4233.03|4233.03|4233.63|4233.63|4233.03|4233.03|0
1633096850000|2021-10-01 14:00:50|4233.09|4233.09|4233.13|4233.13|4233.13|4233.13|4232.83|4232.83|0
1633096860000|2021-10-01 14:01:00|4233.17|4233.17|4234.16|4234.16|4234.46|4234.46|4233.17|4233.17|0
1633096870000|2021-10-01 14:01:10|4233.56|4233.56|4232.45|4232.45|4233.56|4233.56|4232.35|4232.35|0
1633096880000|2021-10-01 14:01:20|4232.5|4232.5|4232.59|4232.59|4232.59|4232.59|4232.5|4232.5|0
1633096890000|2021-10-01 14:01:30|4233.49|4233.49|4232.8|4232.8|4233.49|4233.49|4232.8|4232.8|0
1633096900000|2021-10-01 14:01:40|4232.5|4232.5|4232.2|4232.2|4232.5|4232.5|4232.2|4232.2|0
1633096910000|2021-10-01 14:01:50|4232.5|4232.5|4234.01|4234.01|4234.01|4234.01|4232.5|4232.5|0
1633096920000|2021-10-01 14:02:00|4233.71|4233.71|4234.4|4234.4|4234.4|4234.4|4233.71|4233.71|0
1633096930000|2021-10-01 14:02:10|4234.7|4234.7|4235.32|4235.32|4235.32|4235.32|4234.4|4234.4|0
1633096940000|2021-10-01 14:02:20|4235.5|4235.5|4234.6|4234.6|4235.5|4235.5|4234.3|4234.3|0
1633096950000|2021-10-01 14:02:30|4234.3|4234.3|4234.04|4234.04|4234.3|4234.3|4234.04|4234.04|0
1633096960000|2021-10-01 14:02:40|4233.9|4233.9|4235.72|4235.72|4235.72|4235.72|4233.9|4233.9|0
1633096970000|2021-10-01 14:02:50|4235.81|4235.81|4235.81|4235.81|4235.81|4235.81|4235.81|4235.81|0
1633096980000|2021-10-01 14:03:00|4235.51|4235.51|4235.31|4235.31|4235.51|4235.51|4235.12|4235.12|0
1633096990000|2021-10-01 14:03:10|4235.13|4235.13|4233.7|4233.7|4235.13|4235.13|4233.7|4233.7|0
1633097000000|2021-10-01 14:03:20|4234|4234|4234.3|4234.3|4234.3|4234.3|4234|4234|0
1633097010000|2021-10-01 14:03:30|4234.6|4234.6|4234.6|4234.6|4234.6|4234.6|4234.6|4234.6|0
1633097020000|2021-10-01 14:03:40|4234.3|4234.3|4234.3|4234.3|4234.3|4234.3|4234.3|4234.3|0
1633097030000|2021-10-01 14:03:50|4234.15|4234.15|4234.84|4234.84|4234.84|4234.84|4234.15|4234.15|0
1633097040000|2021-10-01 14:04:00|4234.54|4234.54|4234.57|4234.57|4234.57|4234.57|4234.52|4234.52|0
1633097050000|2021-10-01 14:04:10|4235.18|4235.18|4235.32|4235.32|4235.47|4235.47|4235.18|4235.18|0
1633097060000|2021-10-01 14:04:20|4235.62|4235.62|4236.51|4236.51|4236.68|4236.68|4235.62|4235.62|0
1633097070000|2021-10-01 14:04:30|4236.48|4236.48|4236.09|4236.09|4236.48|4236.48|4235.64|4235.64|0
1633097080000|2021-10-01 14:04:40|4236.39|4236.39|4236.35|4236.35|4236.39|4236.39|4236.23|4236.23|0
1633097090000|2021-10-01 14:04:50|4236.21|4236.21|4235.24|4235.24|4236.21|4236.21|4235.24|4235.24|0
1633097100000|2021-10-01 14:05:00|4235.1|4235.1|4234.77|4234.77|4235.1|4235.1|4234.47|4234.47|0
1633097110000|2021-10-01 14:05:10|4234.92|4234.92|4233.82|4233.82|4235.07|4235.07|4233.82|4233.82|0
1633097120000|2021-10-01 14:05:20|4234.12|4234.12|4234.06|4234.06|4234.12|4234.12|4234.06|4234.06|0
1633097130000|2021-10-01 14:05:30|4234.04|4234.04|4234.04|4234.04|4234.04|4234.04|4234.04|4234.04|0
1633097140000|2021-10-01 14:05:40|4234.06|4234.06|4234.15|4234.15|4234.15|4234.15|4234.06|4234.06|0
1633097150000|2021-10-01 14:05:50|4234.3|4234.3|4234.15|4234.15|4234.6|4234.6|4234|4234|0
1633097160000|2021-10-01 14:06:00|4234.2|4234.2|4234.54|4234.54|4234.56|4234.56|4234.2|4234.2|0
1633097170000|2021-10-01 14:06:10|4234.84|4234.84|4235.85|4235.85|4235.85|4235.85|4234.84|4234.84|0
1633097180000|2021-10-01 14:06:20|4236.15|4236.15|4236.12|4236.12|4236.15|4236.15|4236.07|4236.07|0
1633097190000|2021-10-01 14:06:30|4236.21|4236.21|4237.42|4237.42|4237.42|4237.42|4236.21|4236.21|0
1633097200000|2021-10-01 14:06:40|4237.57|4237.57|4237.8|4237.8|4237.8|4237.8|4237.57|4237.57|0
1633097210000|2021-10-01 14:06:50|4238.71|4238.71|4238.14|4238.14|4238.75|4238.75|4238.14|4238.14|0
1633097220000|2021-10-01 14:07:00|4238.75|4238.75|4238.14|4238.14|4239.2|4239.2|4238.14|4238.14|0
1633097230000|2021-10-01 14:07:10|4237.85|4237.85|4238.3|4238.3|4238.3|4238.3|4237.4|4237.4|0
1633097240000|2021-10-01 14:07:20|4238.36|4238.36|4238.36|4238.36|4238.36|4238.36|4238.36|4238.36|0
1633097250000|2021-10-01 14:07:30|4239.26|4239.26|4239.41|4239.41|4239.41|4239.41|4239.26|4239.26|0
1633097260000|2021-10-01 14:07:40|4238.5|4238.5|4238.02|4238.02|4238.5|4238.5|4238.02|4238.02|0
1633097270000|2021-10-01 14:07:50|4237.72|4237.72|4238.41|4238.41|4238.41|4238.41|4237.72|4237.72|0
1633097280000|2021-10-01 14:08:00|4238.47|4238.47|4238.32|4238.32|4238.62|4238.62|4238.32|4238.32|0
1633097290000|2021-10-01 14:08:10|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|0
1633097300000|2021-10-01 14:08:20|4238.61|4238.61|4238.21|4238.21|4238.66|4238.66|4238.21|4238.21|0
1633097310000|2021-10-01 14:08:30|4238.07|4238.07|4238.66|4238.66|4238.66|4238.66|4238.07|4238.07|0
1633097320000|2021-10-01 14:08:40|4238.78|4238.78|4238.95|4238.95|4239.04|4239.04|4238.78|4238.78|0
1633097330000|2021-10-01 14:08:50|4239.01|4239.01|4238.44|4238.44|4239.01|4239.01|4238.44|4238.44|0
1633097340000|2021-10-01 14:09:00|4238.39|4238.39|4238.61|4238.61|4238.61|4238.61|4237.82|4237.82|0
1633097350000|2021-10-01 14:09:10|4238.46|4238.46|4237.92|4237.92|4238.46|4238.46|4237.92|4237.92|0
1633097360000|2021-10-01 14:09:20|4237.83|4237.83|4237.38|4237.38|4237.83|4237.83|4236.48|4236.48|0
1633097370000|2021-10-01 14:09:30|4237.68|4237.68|4237.86|4237.86|4237.86|4237.86|4237.68|4237.68|0
1633097380000|2021-10-01 14:09:40|4237.56|4237.56|4237.56|4237.56|4237.56|4237.56|4237.56|4237.56|0
1633097390000|2021-10-01 14:09:50|4237.26|4237.26|4236.96|4236.96|4237.26|4237.26|4236.96|4236.96|0
1633097400000|2021-10-01 14:10:00|4236.81|4236.81|4237.17|4237.17|4237.22|4237.22|4236.81|4236.81|0
1633097410000|2021-10-01 14:10:10|4236.99|4236.99|4236.76|4236.76|4236.99|4236.99|4236.76|4236.76|0
1633097420000|2021-10-01 14:10:20|4237.06|4237.06|4236.76|4236.76|4237.06|4237.06|4236.76|4236.76|0
1633097430000|2021-10-01 14:10:30|4236.85|4236.85|4236.85|4236.85|4236.85|4236.85|4236.85|4236.85|0
1633097440000|2021-10-01 14:10:40|4237.45|4237.45|4239.49|4239.49|4239.49|4239.49|4237.45|4237.45|0
1633097460000|2021-10-01 14:11:00|4238.89|4238.89|4239.19|4239.19|4239.19|4239.19|4238.89|4238.89|0
1633097470000|2021-10-01 14:11:10|4239.79|4239.79|4239.79|4239.79|4240.09|4240.09|4239.79|4239.79|0
1633097490000|2021-10-01 14:11:30|4240.09|4240.09|4240.09|4240.09|4240.09|4240.09|4240.09|4240.09|0
1633097500000|2021-10-01 14:11:40|4240.24|4240.24|4240.73|4240.73|4240.73|4240.73|4240.24|4240.24|0
1633097510000|2021-10-01 14:11:50|4240.58|4240.58|4240.58|4240.58|4240.58|4240.58|4240.58|4240.58|0
1633097520000|2021-10-01 14:12:00|4240.67|4240.67|4240.22|4240.22|4240.67|4240.67|4240.22|4240.22|0
1633097530000|2021-10-01 14:12:10|4240.08|4240.08|4240.08|4240.08|4240.08|4240.08|4239.77|4239.77|0
1633097540000|2021-10-01 14:12:20|4239.47|4239.47|4239.77|4239.77|4239.77|4239.77|4239.47|4239.47|0
1633097550000|2021-10-01 14:12:30|4239.47|4239.47|4238.73|4238.73|4239.47|4239.47|4238.73|4238.73|0
1633097560000|2021-10-01 14:12:40|4238.43|4238.43|4237.87|4237.87|4238.77|4238.77|4237.87|4237.87|0
1633097580000|2021-10-01 14:13:00|4238.29|4238.29|4238.88|4238.88|4238.88|4238.88|4238.29|4238.29|0
1633097590000|2021-10-01 14:13:10|4238.59|4238.59|4237.68|4237.68|4238.59|4238.59|4237.68|4237.68|0
1633097600000|2021-10-01 14:13:20|4238.13|4238.13|4238.26|4238.26|4238.26|4238.26|4238.13|4238.13|0
1633097610000|2021-10-01 14:13:30|4237.66|4237.66|4237.77|4237.77|4237.92|4237.92|4237.62|4237.62|0
1633097620000|2021-10-01 14:13:40|4238.07|4238.07|4237.79|4237.79|4238.07|4238.07|4237.62|4237.62|0
1633097640000|2021-10-01 14:14:00|4238.1|4238.1|4238.1|4238.1|4238.1|4238.1|4238.1|4238.1|0
1633097650000|2021-10-01 14:14:10|4238.01|4238.01|4237.02|4237.02|4238.06|4238.06|4237.02|4237.02|0
1633097660000|2021-10-01 14:14:20|4237.17|4237.17|4237.12|4237.12|4237.37|4237.37|4237.07|4237.07|0
1633097670000|2021-10-01 14:14:30|4236.83|4236.83|4236.33|4236.33|4236.98|4236.98|4235.88|4235.88|0
1633097680000|2021-10-01 14:14:40|4236.63|4236.63|4237.08|4237.08|4237.38|4237.38|4236.63|4236.63|0
1633097690000|2021-10-01 14:14:50|4236.93|4236.93|4237.38|4237.38|4237.38|4237.38|4236.78|4236.78|0
1633097700000|2021-10-01 14:15:00|4237.36|4237.36|4235.84|4235.84|4237.36|4237.36|4235.84|4235.84|0
1633097710000|2021-10-01 14:15:10|4235.99|4235.99|4236.05|4236.05|4236.29|4236.29|4235.99|4235.99|0
1633097720000|2021-10-01 14:15:20|4236.65|4236.65|4236.48|4236.48|4236.69|4236.69|4236.46|4236.46|0
1633097730000|2021-10-01 14:15:30|4236.18|4236.18|4236.18|4236.18|4236.18|4236.18|4236.18|4236.18|0
1633097740000|2021-10-01 14:15:40|4236.22|4236.22|4235.77|4235.77|4236.22|4236.22|4235.77|4235.77|0
1633097750000|2021-10-01 14:15:50|4235.73|4235.73|4234.12|4234.12|4235.73|4235.73|4234.12|4234.12|0
1633097760000|2021-10-01 14:16:00|4233.83|4233.83|4234.92|4234.92|4234.98|4234.98|4233.83|4233.83|0
1633097770000|2021-10-01 14:16:10|4234.98|4234.98|4235.83|4235.83|4235.83|4235.83|4234.98|4234.98|0
1633097780000|2021-10-01 14:16:20|4235.95|4235.95|4236.19|4236.19|4236.19|4236.19|4235.7|4235.7|0
1633097800000|2021-10-01 14:16:40|4236.49|4236.49|4236.34|4236.34|4236.49|4236.49|4236.32|4236.32|0
1633097810000|2021-10-01 14:16:50|4236.3|4236.3|4235.53|4235.53|4236.3|4236.3|4235.53|4235.53|0
1633097820000|2021-10-01 14:17:00|4235.68|4235.68|4236.43|4236.43|4236.43|4236.43|4235.68|4235.68|0
1633097830000|2021-10-01 14:17:10|4236.13|4236.13|4235.81|4235.81|4236.13|4236.13|4235.81|4235.81|0
1633097840000|2021-10-01 14:17:20|4235.5|4235.5|4235.81|4235.81|4235.81|4235.81|4235.5|4235.5|0
1633097850000|2021-10-01 14:17:30|4235.95|4235.95|4236.7|4236.7|4236.7|4236.7|4235.95|4235.95|0
1633097860000|2021-10-01 14:17:40|4236.56|4236.56|4236.56|4236.56|4236.56|4236.56|4236.56|4236.56|0
1633097870000|2021-10-01 14:17:50|4236.65|4236.65|4236.23|4236.23|4236.65|4236.65|4236.14|4236.14|0
1633097880000|2021-10-01 14:18:00|4236.08|4236.08|4236.62|4236.62|4236.62|4236.62|4236.08|4236.08|0
1633097890000|2021-10-01 14:18:10|4236.92|4236.92|4236.83|4236.83|4236.92|4236.92|4236.83|4236.83|0
1633097900000|2021-10-01 14:18:20|4236.53|4236.53|4236.08|4236.08|4236.53|4236.53|4236.08|4236.08|0
1633097910000|2021-10-01 14:18:30|4235.93|4235.93|4235.85|4235.85|4235.93|4235.93|4235.85|4235.85|0
1633097920000|2021-10-01 14:18:40|4235.24|4235.24|4235.53|4235.53|4235.67|4235.67|4235.24|4235.24|0
1633097930000|2021-10-01 14:18:50|4235.44|4235.44|4235.44|4235.44|4235.44|4235.44|4235.44|4235.44|0
1633097940000|2021-10-01 14:19:00|4235.74|4235.74|4235.89|4235.89|4235.89|4235.89|4235.74|4235.74|0
1633097950000|2021-10-01 14:19:10|4236.07|4236.07|4236.67|4236.67|4236.67|4236.67|4236.07|4236.07|0
1633097960000|2021-10-01 14:19:20|4236.78|4236.78|4237.69|4237.69|4237.69|4237.69|4236.78|4236.78|0
1633097970000|2021-10-01 14:19:30|4237.38|4237.38|4238.33|4238.33|4238.33|4238.33|4237.38|4237.38|0
1633097980000|2021-10-01 14:19:40|4238.03|4238.03|4237.88|4237.88|4238.29|4238.29|4237.88|4237.88|0
1633097990000|2021-10-01 14:19:50|4237.92|4237.92|4237.28|4237.28|4237.92|4237.92|4237.28|4237.28|0
1633098000000|2021-10-01 14:20:00|4236.68|4236.68|4236.63|4236.63|4236.68|4236.68|4235.88|4235.88|0
1633098010000|2021-10-01 14:20:10|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|0
1633098020000|2021-10-01 14:20:20|4236.75|4236.75|4235.61|4235.61|4236.75|4236.75|4235.61|4235.61|0
1633098030000|2021-10-01 14:20:30|4235.31|4235.31|4234.72|4234.72|4235.31|4235.31|4234.72|4234.72|0
1633098040000|2021-10-01 14:20:40|4234.55|4234.55|4233.9|4233.9|4234.55|4234.55|4233.9|4233.9|0
1633098050000|2021-10-01 14:20:50|4234.2|4234.2|4234.26|4234.26|4234.3|4234.3|4234.2|4234.2|0
1633098060000|2021-10-01 14:21:00|4233.96|4233.96|4234.41|4234.41|4234.56|4234.56|4233.96|4233.96|0
1633098070000|2021-10-01 14:21:10|4234.72|4234.72|4234.41|4234.41|4234.72|4234.72|4234.41|4234.41|0
1633098080000|2021-10-01 14:21:20|4234.36|4234.36|4233.87|4233.87|4234.36|4234.36|4233.87|4233.87|0
1633098090000|2021-10-01 14:21:30|4234.02|4234.02|4234.19|4234.19|4234.19|4234.19|4234.02|4234.02|0
1633098110000|2021-10-01 14:21:50|4234.22|4234.22|4233.71|4233.71|4234.22|4234.22|4233.71|4233.71|0
1633098120000|2021-10-01 14:22:00|4233.56|4233.56|4233.71|4233.71|4233.71|4233.71|4233.56|4233.56|0
1633098130000|2021-10-01 14:22:10|4233.53|4233.53|4233.56|4233.56|4233.56|4233.56|4233.38|4233.38|0
1633098140000|2021-10-01 14:22:20|4232.95|4232.95|4233.25|4233.25|4233.4|4233.4|4232.95|4232.95|0
1633098150000|2021-10-01 14:22:30|4233.16|4233.16|4232.86|4232.86|4233.16|4233.16|4232.86|4232.86|0
1633098160000|2021-10-01 14:22:40|4232.56|4232.56|4232.47|4232.47|4232.56|4232.56|4232.47|4232.47|0
1633098170000|2021-10-01 14:22:50|4232.17|4232.17|4231.22|4231.22|4232.17|4232.17|4231.22|4231.22|0
1633098180000|2021-10-01 14:23:00|4230.92|4230.92|4232.01|4232.01|4232.01|4232.01|4230.92|4230.92|0
1633098190000|2021-10-01 14:23:10|4231.71|4231.71|4231.82|4231.82|4231.82|4231.82|4231.44|4231.44|0
1633098210000|2021-10-01 14:23:30|4231.67|4231.67|4232.06|4232.06|4232.06|4232.06|4231.67|4231.67|0
1633098220000|2021-10-01 14:23:40|4232.2|4232.2|4232.86|4232.86|4232.86|4232.86|4232.2|4232.2|0
1633098230000|2021-10-01 14:23:50|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|0
1633098240000|2021-10-01 14:24:00|4232.86|4232.86|4231.98|4231.98|4232.89|4232.89|4231.98|4231.98|0
1633098250000|2021-10-01 14:24:10|4232.28|4232.28|4232.28|4232.28|4232.28|4232.28|4231.98|4231.98|0
1633098260000|2021-10-01 14:24:20|4232.57|4232.57|4232.24|4232.24|4232.6|4232.6|4232.15|4232.15|0
1633098270000|2021-10-01 14:24:30|4232.15|4232.15|4230.03|4230.03|4232.15|4232.15|4230.03|4230.03|0
1633098280000|2021-10-01 14:24:40|4230.14|4230.14|4230.14|4230.14|4230.14|4230.14|4230.14|4230.14|0
1633098300000|2021-10-01 14:25:00|4229.84|4229.84|4230.41|4230.41|4230.41|4230.41|4229.84|4229.84|0
1633098310000|2021-10-01 14:25:10|4230.36|4230.36|4230.31|4230.31|4230.45|4230.45|4230.21|4230.21|0
1633098320000|2021-10-01 14:25:20|4230.42|4230.42|4230.63|4230.63|4230.63|4230.63|4230.42|4230.42|0
1633098330000|2021-10-01 14:25:30|4230.59|4230.59|4230.36|4230.36|4230.59|4230.59|4230.36|4230.36|0
1633098340000|2021-10-01 14:25:40|4230.66|4230.66|4231|4231|4231|4231|4230.66|4230.66|0
1633098360000|2021-10-01 14:26:00|4231.39|4231.39|4232.14|4232.14|4232.14|4232.14|4231.39|4231.39|0
1633098370000|2021-10-01 14:26:10|4232.74|4232.74|4232.85|4232.85|4232.85|4232.85|4232.14|4232.14|0
1633098380000|2021-10-01 14:26:20|4232.9|4232.9|4233.05|4233.05|4233.05|4233.05|4232.9|4232.9|0
1633098390000|2021-10-01 14:26:30|4233.19|4233.19|4233.54|4233.54|4233.54|4233.54|4233.19|4233.19|0
1633098400000|2021-10-01 14:26:40|4233.84|4233.84|4231.99|4231.99|4234.15|4234.15|4231.99|4231.99|0
1633098410000|2021-10-01 14:26:50|4231.7|4231.7|4231.54|4231.54|4231.75|4231.75|4231.45|4231.45|0
1633098420000|2021-10-01 14:27:00|4231.39|4231.39|4232.17|4232.17|4232.32|4232.32|4231.39|4231.39|0
1633098430000|2021-10-01 14:27:10|4232.06|4232.06|4231.78|4231.78|4232.06|4232.06|4231.76|4231.76|0
1633098440000|2021-10-01 14:27:20|4231.9|4231.9|4231.59|4231.59|4231.9|4231.9|4231.59|4231.59|0
1633098450000|2021-10-01 14:27:30|4231.68|4231.68|4232.95|4232.95|4232.95|4232.95|4231.68|4231.68|0
1633098460000|2021-10-01 14:27:40|4232.65|4232.65|4231.94|4231.94|4232.65|4232.65|4231.94|4231.94|0
1633098470000|2021-10-01 14:27:50|4231.79|4231.79|4232.08|4232.08|4232.08|4232.08|4231.79|4231.79|0
1633098480000|2021-10-01 14:28:00|4232.11|4232.11|4231.21|4231.21|4232.11|4232.11|4231.21|4231.21|0
1633098490000|2021-10-01 14:28:10|4230.91|4230.91|4230.5|4230.5|4230.91|4230.91|4230.48|4230.48|0
1633098500000|2021-10-01 14:28:20|4230.36|4230.36|4230.29|4230.29|4230.81|4230.81|4230.21|4230.21|0
1633098510000|2021-10-01 14:28:30|4230.38|4230.38|4230.52|4230.52|4230.52|4230.52|4230.38|4230.38|0
1633098520000|2021-10-01 14:28:40|4230.22|4230.22|4230.58|4230.58|4230.58|4230.58|4230.22|4230.22|0
1633098530000|2021-10-01 14:28:50|4230.62|4230.62|4230.36|4230.36|4230.66|4230.66|4230.36|4230.36|0
1633098540000|2021-10-01 14:29:00|4230.66|4230.66|4228.56|4228.56|4230.66|4230.66|4228.56|4228.56|0
1633098550000|2021-10-01 14:29:10|4228.42|4228.42|4228.75|4228.75|4228.86|4228.86|4228.42|4228.42|0
1633098560000|2021-10-01 14:29:20|4228.71|4228.71|4227.97|4227.97|4228.71|4228.71|4227.97|4227.97|0
1633098570000|2021-10-01 14:29:30|4227.67|4227.67|4227.38|4227.38|4227.67|4227.67|4227.38|4227.38|0
1633098580000|2021-10-01 14:29:40|4227.34|4227.34|4227.27|4227.27|4227.43|4227.43|4226.98|4226.98|0
1633098590000|2021-10-01 14:29:50|4227.42|4227.42|4226.98|4226.98|4227.72|4227.72|4226.98|4226.98|0
1633098600000|2021-10-01 14:30:00|4226.68|4226.68|4225.96|4225.96|4226.68|4226.68|4225.66|4225.66|0
1633098610000|2021-10-01 14:30:10|4226.07|4226.07|4225.36|4225.36|4226.43|4226.43|4225.36|4225.36|0
1633098620000|2021-10-01 14:30:20|4225.51|4225.51|4225.66|4225.66|4226.1|4226.1|4225.51|4225.51|0
1633098630000|2021-10-01 14:30:30|4225.74|4225.74|4224.61|4224.61|4225.77|4225.77|4224.61|4224.61|0
1633098640000|2021-10-01 14:30:40|4224.31|4224.31|4223.89|4223.89|4224.31|4224.31|4223.89|4223.89|0
1633098650000|2021-10-01 14:30:50|4223.74|4223.74|4222.45|4222.45|4223.74|4223.74|4222.45|4222.45|0
1633098660000|2021-10-01 14:31:00|4222.75|4222.75|4223.48|4223.48|4223.48|4223.48|4222.75|4222.75|0
1633098670000|2021-10-01 14:31:10|4223.78|4223.78|4223.16|4223.16|4224.09|4224.09|4223.01|4223.01|0
1633098680000|2021-10-01 14:31:20|4223.46|4223.46|4223.75|4223.75|4223.75|4223.75|4223.46|4223.46|0
1633098690000|2021-10-01 14:31:30|4224.36|4224.36|4224.89|4224.89|4224.89|4224.89|4224.36|4224.36|0
1633098700000|2021-10-01 14:31:40|4225.01|4225.01|4225.1|4225.1|4225.1|4225.1|4225.01|4225.01|0
1633098710000|2021-10-01 14:31:50|4224.49|4224.49|4224.45|4224.45|4224.49|4224.49|4224.45|4224.45|0
1633098720000|2021-10-01 14:32:00|4224.75|4224.75|4225.65|4225.65|4225.65|4225.65|4224.75|4224.75|0
1633098730000|2021-10-01 14:32:10|4225.69|4225.69|4225.54|4225.54|4225.69|4225.69|4225.4|4225.4|0
1633098740000|2021-10-01 14:32:20|4225.85|4225.85|4225.82|4225.82|4225.87|4225.87|4225.82|4225.82|0
1633098750000|2021-10-01 14:32:30|4226|4226|4226.66|4226.66|4226.66|4226.66|4226|4226|0
1633098760000|2021-10-01 14:32:40|4226.8|4226.8|4226.36|4226.36|4226.8|4226.8|4226.36|4226.36|0
1633098770000|2021-10-01 14:32:50|4226.06|4226.06|4225.51|4225.51|4226.06|4226.06|4225.51|4225.51|0
1633098780000|2021-10-01 14:33:00|4225.46|4225.46|4225.84|4225.84|4225.84|4225.84|4225.02|4225.02|0
1633098790000|2021-10-01 14:33:10|4225.8|4225.8|4225.76|4225.76|4225.8|4225.8|4225.76|4225.76|0
1633098800000|2021-10-01 14:33:20|4225.46|4225.46|4224.57|4224.57|4225.46|4225.46|4224.57|4224.57|0
1633098810000|2021-10-01 14:33:30|4224.35|4224.35|4223.7|4223.7|4224.35|4224.35|4223.7|4223.7|0
1633098820000|2021-10-01 14:33:40|4223.61|4223.61|4223.68|4223.68|4223.68|4223.68|4223.61|4223.61|0
1633098830000|2021-10-01 14:33:50|4223.64|4223.64|4223.64|4223.64|4223.79|4223.79|4223.64|4223.64|0
1633098850000|2021-10-01 14:34:10|4223.55|4223.55|4223.22|4223.22|4223.7|4223.7|4223.2|4223.2|0
1633098860000|2021-10-01 14:34:20|4223.08|4223.08|4223.28|4223.28|4223.28|4223.28|4222.77|4222.77|0
1633098870000|2021-10-01 14:34:30|4223.32|4223.32|4223.02|4223.02|4223.32|4223.32|4223.02|4223.02|0
1633098880000|2021-10-01 14:34:40|4223.1|4223.1|4223.4|4223.4|4223.4|4223.4|4223.1|4223.1|0
1633098890000|2021-10-01 14:34:50|4223.25|4223.25|4222.9|4222.9|4223.25|4223.25|4222.9|4222.9|0
1633098900000|2021-10-01 14:35:00|4222.75|4222.75|4222.61|4222.61|4222.75|4222.75|4222.61|4222.61|0
1633098920000|2021-10-01 14:35:20|4222.91|4222.91|4222.97|4222.97|4222.97|4222.97|4222.91|4222.91|0
1633098930000|2021-10-01 14:35:30|4222.85|4222.85|4223|4223|4223|4223|4222.65|4222.65|0
1633098940000|2021-10-01 14:35:40|4223.45|4223.45|4223.28|4223.28|4223.45|4223.45|4223.19|4223.19|0
1633098950000|2021-10-01 14:35:50|4223.37|4223.37|4223.84|4223.84|4223.84|4223.84|4223.37|4223.37|0
1633098960000|2021-10-01 14:36:00|4223.75|4223.75|4223.64|4223.64|4223.75|4223.75|4223.64|4223.64|0
1633098970000|2021-10-01 14:36:10|4223.75|4223.75|4223.3|4223.3|4223.75|4223.75|4223.3|4223.3|0
1633098980000|2021-10-01 14:36:20|4223.13|4223.13|4223.07|4223.07|4223.16|4223.16|4223.01|4223.01|0
1633098990000|2021-10-01 14:36:30|4223.11|4223.11|4223.11|4223.11|4223.11|4223.11|4223.11|4223.11|0
1633099000000|2021-10-01 14:36:40|4223.41|4223.41|4223.41|4223.41|4223.41|4223.41|4223.37|4223.37|0
1633099010000|2021-10-01 14:36:50|4223.39|4223.39|4223.01|4223.01|4223.39|4223.39|4223.01|4223.01|0
1633099020000|2021-10-01 14:37:00|4223.31|4223.31|4223.74|4223.74|4223.74|4223.74|4223.2|4223.2|0
1633099030000|2021-10-01 14:37:10|4224.04|4224.04|4224.04|4224.04|4224.04|4224.04|4224.04|4224.04|0
1633099040000|2021-10-01 14:37:20|4224.48|4224.48|4224.04|4224.04|4224.48|4224.48|4224.04|4224.04|0
1633099050000|2021-10-01 14:37:30|4224.13|4224.13|4222.78|4222.78|4224.13|4224.13|4222.48|4222.48|0
1633099060000|2021-10-01 14:37:40|4222.84|4222.84|4223.4|4223.4|4223.7|4223.7|4222.8|4222.8|0
1633099070000|2021-10-01 14:37:50|4223.34|4223.34|4223.38|4223.38|4223.38|4223.38|4223.34|4223.34|0
1633099080000|2021-10-01 14:38:00|4223.08|4223.08|4222.93|4222.93|4223.23|4223.23|4222.93|4222.93|0
1633099090000|2021-10-01 14:38:10|4222.88|4222.88|4224.29|4224.29|4224.29|4224.29|4222.79|4222.79|0
1633099100000|2021-10-01 14:38:20|4223.84|4223.84|4223.84|4223.84|4223.84|4223.84|4223.84|4223.84|0
1633099110000|2021-10-01 14:38:30|4223.68|4223.68|4223.66|4223.66|4223.68|4223.68|4223.66|4223.66|0
1633099120000|2021-10-01 14:38:40|4223.6|4223.6|4223.6|4223.6|4223.6|4223.6|4223.6|4223.6|0
1633099130000|2021-10-01 14:38:50|4223.75|4223.75|4223.46|4223.46|4223.75|4223.75|4223.46|4223.46|0
1633099140000|2021-10-01 14:39:00|4223.6|4223.6|4223.46|4223.46|4223.75|4223.75|4223.46|4223.46|0
1633099150000|2021-10-01 14:39:10|4223.6|4223.6|4224.3|4224.3|4224.3|4224.3|4223.6|4223.6|0
1633099160000|2021-10-01 14:39:20|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|4224.54|4224.54|0
1633099170000|2021-10-01 14:39:30|4224.71|4224.71|4224.99|4224.99|4225.01|4225.01|4224.71|4224.71|0
1633099180000|2021-10-01 14:39:40|4225.29|4225.29|4224.99|4224.99|4225.29|4225.29|4224.99|4224.99|0
1633099190000|2021-10-01 14:39:50|4225.43|4225.43|4225.64|4225.64|4225.64|4225.64|4225.43|4225.43|0
1633099210000|2021-10-01 14:40:10|4225.49|4225.49|4225.49|4225.49|4225.49|4225.49|4225.34|4225.34|0
1633099220000|2021-10-01 14:40:20|4225.79|4225.79|4225.17|4225.17|4225.79|4225.79|4225.17|4225.17|0
1633099230000|2021-10-01 14:40:30|4224.87|4224.87|4225.17|4225.17|4225.17|4225.17|4224.87|4224.87|0
1633099240000|2021-10-01 14:40:40|4225.32|4225.32|4225.32|4225.32|4225.32|4225.32|4225.32|4225.32|0
1633099250000|2021-10-01 14:40:50|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|4225.47|4225.47|0
1633099260000|2021-10-01 14:41:00|4225.77|4225.77|4225.77|4225.77|4225.77|4225.77|4225.77|4225.77|0
1633099270000|2021-10-01 14:41:10|4225.68|4225.68|4225.68|4225.68|4225.68|4225.68|4225.68|4225.68|0
1633099290000|2021-10-01 14:41:30|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.3|4225.3|0
1633099300000|2021-10-01 14:41:40|4225.23|4225.23|4225.23|4225.23|4225.23|4225.23|4225.23|4225.23|0
1633099310000|2021-10-01 14:41:50|4225.38|4225.38|4225.49|4225.49|4225.53|4225.53|4225.38|4225.38|0
1633099320000|2021-10-01 14:42:00|4225.34|4225.34|4225.49|4225.49|4225.49|4225.49|4225.19|4225.19|0
1633099330000|2021-10-01 14:42:10|4225.75|4225.75|4225.45|4225.45|4225.75|4225.75|4225.45|4225.45|0
1633099340000|2021-10-01 14:42:20|4225.15|4225.15|4224.55|4224.55|4225.15|4225.15|4224.55|4224.55|0
1633099350000|2021-10-01 14:42:30|4224.41|4224.41|4224.08|4224.08|4224.41|4224.41|4224.08|4224.08|0
1633099360000|2021-10-01 14:42:40|4223.99|4223.99|4223.99|4223.99|4223.99|4223.99|4223.99|4223.99|0
1633099370000|2021-10-01 14:42:50|4224.14|4224.14|4224.14|4224.14|4224.14|4224.14|4223.99|4223.99|0
1633099380000|2021-10-01 14:43:00|4224.23|4224.23|4224.45|4224.45|4224.53|4224.53|4224.23|4224.23|0
1633099390000|2021-10-01 14:43:10|4224.41|4224.41|4224.41|4224.41|4224.41|4224.41|4224.41|4224.41|0
1633099400000|2021-10-01 14:43:20|4224.3|4224.3|4223.07|4223.07|4224.3|4224.3|4223.07|4223.07|0
1633099410000|2021-10-01 14:43:30|4222.77|4222.77|4222.77|4222.77|4222.77|4222.77|4222.77|4222.77|0
1633099420000|2021-10-01 14:43:40|4223.07|4223.07|4223.07|4223.07|4223.22|4223.22|4223.07|4223.07|0
1633099430000|2021-10-01 14:43:50|4222.93|4222.93|4222.5|4222.5|4222.93|4222.93|4222.5|4222.5|0
1633099450000|2021-10-01 14:44:10|4222.8|4222.8|4223.29|4223.29|4223.29|4223.29|4222.8|4222.8|0
1633099460000|2021-10-01 14:44:20|4223.23|4223.23|4223.39|4223.39|4223.39|4223.39|4223.23|4223.23|0
1633099470000|2021-10-01 14:44:30|4223.69|4223.69|4223.65|4223.65|4223.84|4223.84|4223.65|4223.65|0
1633099480000|2021-10-01 14:44:40|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|0
1633099500000|2021-10-01 14:45:00|4224.46|4224.46|4224.76|4224.76|4225.06|4225.06|4224.46|4224.46|0
1633099510000|2021-10-01 14:45:10|4224.91|4224.91|4224.76|4224.76|4224.91|4224.91|4224.76|4224.76|0
1633099520000|2021-10-01 14:45:20|4224.46|4224.46|4224.22|4224.22|4224.46|4224.46|4224.22|4224.22|0
1633099530000|2021-10-01 14:45:30|4224.08|4224.08|4223.77|4223.77|4224.08|4224.08|4223.77|4223.77|0
1633099540000|2021-10-01 14:45:40|4223.47|4223.47|4223.54|4223.54|4223.54|4223.54|4223.24|4223.24|0
1633099550000|2021-10-01 14:45:50|4223.24|4223.24|4223.1|4223.1|4223.24|4223.24|4223.1|4223.1|0
1633099560000|2021-10-01 14:46:00|4223.01|4223.01|4223.01|4223.01|4223.01|4223.01|4223.01|4223.01|0
1633099570000|2021-10-01 14:46:10|4222.86|4222.86|4222.81|4222.81|4222.86|4222.86|4222.81|4222.81|0
1633099580000|2021-10-01 14:46:20|4222.77|4222.77|4222.85|4222.85|4222.85|4222.85|4222.77|4222.77|0
1633099590000|2021-10-01 14:46:30|4222.99|4222.99|4222.99|4222.99|4222.99|4222.99|4222.99|4222.99|0
1633099610000|2021-10-01 14:46:50|4223.31|4223.31|4223.34|4223.34|4223.34|4223.34|4223.31|4223.31|0
1633099620000|2021-10-01 14:47:00|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|4223.6|4223.6|0
1633099630000|2021-10-01 14:47:10|4223.34|4223.34|4223.43|4223.43|4223.43|4223.43|4223.34|4223.34|0
1633099640000|2021-10-01 14:47:20|4223.73|4223.73|4223.79|4223.79|4223.79|4223.79|4223.64|4223.64|0
1633099650000|2021-10-01 14:47:30|4223.85|4223.85|4223.81|4223.81|4223.85|4223.85|4223.81|4223.81|0
1633099660000|2021-10-01 14:47:40|4223.77|4223.77|4223.77|4223.77|4223.77|4223.77|4223.77|4223.77|0
1633099670000|2021-10-01 14:47:50|4223.6|4223.6|4224.35|4224.35|4224.35|4224.35|4223.6|4223.6|0
1633099680000|2021-10-01 14:48:00|4224.65|4224.65|4224.65|4224.65|4224.65|4224.65|4224.65|4224.65|0
1633099690000|2021-10-01 14:48:10|4224.63|4224.63|4224.63|4224.63|4224.63|4224.63|4224.63|4224.63|0
1633099700000|2021-10-01 14:48:20|4224.93|4224.93|4224.55|4224.55|4224.93|4224.93|4224.51|4224.51|0
1633099710000|2021-10-01 14:48:30|4224.72|4224.72|4224.83|4224.83|4224.83|4224.83|4224.72|4224.72|0
1633099720000|2021-10-01 14:48:40|4225.01|4225.01|4224.26|4224.26|4225.01|4225.01|4224.26|4224.26|0
1633099740000|2021-10-01 14:49:00|4223.96|4223.96|4223.66|4223.66|4223.96|4223.96|4223.36|4223.36|0
1633099750000|2021-10-01 14:49:10|4223.81|4223.81|4223.96|4223.96|4223.96|4223.96|4223.81|4223.81|0
1633099760000|2021-10-01 14:49:20|4224.25|4224.25|4224.28|4224.28|4224.28|4224.28|4224.25|4224.25|0
1633099770000|2021-10-01 14:49:30|4223.98|4223.98|4223.83|4223.83|4223.98|4223.98|4223.53|4223.53|0
1633099780000|2021-10-01 14:49:40|4224.15|4224.15|4224.37|4224.37|4224.37|4224.37|4224.15|4224.15|0
1633099790000|2021-10-01 14:49:50|4224.67|4224.67|4224.37|4224.37|4224.67|4224.67|4224.37|4224.37|0
1633099800000|2021-10-01 14:50:00|4224.07|4224.07|4223.86|4223.86|4224.07|4224.07|4223.77|4223.77|0
1633099810000|2021-10-01 14:50:10|4223.56|4223.56|4222.96|4222.96|4223.56|4223.56|4222.96|4222.96|0
1633099820000|2021-10-01 14:50:20|4223.01|4223.01|4222.41|4222.41|4223.01|4223.01|4222.32|4222.32|0
1633099830000|2021-10-01 14:50:30|4222.1|4222.1|4222.41|4222.41|4222.71|4222.71|4222.1|4222.1|0
1633099840000|2021-10-01 14:50:40|4222.1|4222.1|4222.71|4222.71|4222.71|4222.71|4222.1|4222.1|0
1633099850000|2021-10-01 14:50:50|4222.85|4222.85|4222.88|4222.88|4222.88|4222.88|4222.85|4222.85|0
1633099860000|2021-10-01 14:51:00|4222.73|4222.73|4222.88|4222.88|4223.03|4223.03|4222.58|4222.58|0
1633099870000|2021-10-01 14:51:10|4222.84|4222.84|4222.78|4222.78|4222.84|4222.84|4222.78|4222.78|0
1633099880000|2021-10-01 14:51:20|4222.48|4222.48|4222.04|4222.04|4222.48|4222.48|4222.04|4222.04|0
1633099890000|2021-10-01 14:51:30|4222.18|4222.18|4222.15|4222.15|4222.18|4222.18|4221.79|4221.79|0
1633099900000|2021-10-01 14:51:40|4221.85|4221.85|4221.49|4221.49|4221.85|4221.85|4221.34|4221.34|0
1633099910000|2021-10-01 14:51:50|4221.18|4221.18|4220.77|4220.77|4221.49|4221.49|4220.77|4220.77|0
1633099920000|2021-10-01 14:52:00|4220.75|4220.75|4220.66|4220.66|4220.75|4220.75|4220.66|4220.66|0
1633099930000|2021-10-01 14:52:10|4220.73|4220.73|4219.82|4219.82|4220.73|4220.73|4219.82|4219.82|0
1633099940000|2021-10-01 14:52:20|4219.52|4219.52|4219.52|4219.52|4219.52|4219.52|4219.12|4219.12|0
1633099960000|2021-10-01 14:52:40|4220.12|4220.12|4220.42|4220.42|4220.42|4220.42|4219.82|4219.82|0
1633099970000|2021-10-01 14:52:50|4220.57|4220.57|4220.93|4220.93|4220.93|4220.93|4220.57|4220.57|0
1633099980000|2021-10-01 14:53:00|4220.78|4220.78|4220.32|4220.32|4220.78|4220.78|4220.17|4220.17|0
1633099990000|2021-10-01 14:53:10|4220.35|4220.35|4220.8|4220.8|4220.94|4220.94|4220.35|4220.35|0
1633100000000|2021-10-01 14:53:20|4220.49|4220.49|4221.25|4221.25|4221.25|4221.25|4220.49|4220.49|0
1633100010000|2021-10-01 14:53:30|4221.55|4221.55|4221.55|4221.55|4221.55|4221.55|4221.55|4221.55|0
1633100020000|2021-10-01 14:53:40|4221.25|4221.25|4221.1|4221.1|4221.25|4221.25|4221.1|4221.1|0
1633100030000|2021-10-01 14:53:50|4220.8|4220.8|4220.44|4220.44|4220.94|4220.94|4220.35|4220.35|0
1633100040000|2021-10-01 14:54:00|4220.13|4220.13|4220.6|4220.6|4220.75|4220.75|4220.13|4220.13|0
1633100050000|2021-10-01 14:54:10|4220.69|4220.69|4221.08|4221.08|4221.23|4221.23|4220.69|4220.69|0
1633100070000|2021-10-01 14:54:30|4221.04|4221.04|4221.04|4221.04|4221.04|4221.04|4221.04|4221.04|0
1633100080000|2021-10-01 14:54:40|4220.93|4220.93|4220.3|4220.3|4221.05|4221.05|4220.3|4220.3|0
1633100090000|2021-10-01 14:54:50|4220|4220|4219.87|4219.87|4220.02|4220.02|4219.85|4219.85|0
1633100100000|2021-10-01 14:55:00|4219.57|4219.57|4220.17|4220.17|4220.17|4220.17|4219.57|4219.57|0
1633100110000|2021-10-01 14:55:10|4220.15|4220.15|4220.15|4220.15|4220.15|4220.15|4219.85|4219.85|0
1633100120000|2021-10-01 14:55:20|4220.6|4220.6|4220.32|4220.32|4220.71|4220.71|4220.26|4220.26|0
1633100130000|2021-10-01 14:55:30|4220.62|4220.62|4221.01|4221.01|4221.01|4221.01|4220.62|4220.62|0
1633100150000|2021-10-01 14:55:50|4221.31|4221.31|4221.31|4221.31|4221.62|4221.62|4221.31|4221.31|0
1633100160000|2021-10-01 14:56:00|4221.46|4221.46|4222.06|4222.06|4222.37|4222.37|4221.31|4221.31|0
1633100170000|2021-10-01 14:56:10|4222.37|4222.37|4222.5|4222.5|4222.89|4222.89|4222.37|4222.37|0
1633100180000|2021-10-01 14:56:20|4222.2|4222.2|4222.2|4222.2|4222.5|4222.5|4221.85|4221.85|0
1633100190000|2021-10-01 14:56:30|4221.9|4221.9|4221.55|4221.55|4222.03|4222.03|4221.55|4221.55|0
1633100200000|2021-10-01 14:56:40|4221.46|4221.46|4222.04|4222.04|4222.66|4222.66|4221.46|4221.46|0
1633100210000|2021-10-01 14:56:50|4222.64|4222.64|4221.93|4221.93|4223.09|4223.09|4221.93|4221.93|0
1633100220000|2021-10-01 14:57:00|4222.23|4222.23|4222.92|4222.92|4222.92|4222.92|4222.23|4222.23|0
1633100230000|2021-10-01 14:57:10|4223.01|4223.01|4224.12|4224.12|4224.31|4224.31|4223.01|4223.01|0
1633100240000|2021-10-01 14:57:20|4224.24|4224.24|4224.16|4224.16|4224.37|4224.37|4224.07|4224.07|0
1633100250000|2021-10-01 14:57:30|4224.33|4224.33|4224.63|4224.63|4224.94|4224.94|4224.33|4224.33|0
1633100260000|2021-10-01 14:57:40|4224.94|4224.94|4224.68|4224.68|4224.94|4224.94|4224.63|4224.63|0
1633100270000|2021-10-01 14:57:50|4224.59|4224.59|4225.64|4225.64|4225.94|4225.94|4224.59|4224.59|0
1633100280000|2021-10-01 14:58:00|4225.73|4225.73|4225.28|4225.28|4225.73|4225.73|4225.28|4225.28|0
1633100290000|2021-10-01 14:58:10|4225.19|4225.19|4224.89|4224.89|4225.19|4225.19|4224.89|4224.89|0
1633100300000|2021-10-01 14:58:20|4224.98|4224.98|4225.58|4225.58|4225.58|4225.58|4224.98|4224.98|0
1633100310000|2021-10-01 14:58:30|4225.28|4225.28|4225.13|4225.13|4225.28|4225.28|4225.13|4225.13|0
1633100320000|2021-10-01 14:58:40|4225.43|4225.43|4224.76|4224.76|4225.43|4225.43|4224.76|4224.76|0
1633100330000|2021-10-01 14:58:50|4225.06|4225.06|4225.06|4225.06|4225.1|4225.1|4225.06|4225.06|0
1633100340000|2021-10-01 14:59:00|4224.46|4224.46|4224.74|4224.74|4225.06|4225.06|4224.46|4224.46|0
1633100350000|2021-10-01 14:59:10|4224.79|4224.79|4225.15|4225.15|4225.15|4225.15|4224.79|4224.79|0
1633100360000|2021-10-01 14:59:20|4224.85|4224.85|4224.28|4224.28|4224.85|4224.85|4224.28|4224.28|0
1633100370000|2021-10-01 14:59:30|4224.14|4224.14|4224.01|4224.01|4224.14|4224.14|4223.83|4223.83|0
1633100380000|2021-10-01 14:59:40|4223.86|4223.86|4223.86|4223.86|4223.86|4223.86|4223.86|4223.86|0
1633100400000|2021-10-01 15:00:00|4223.41|4223.41|4223.54|4223.54|4223.54|4223.54|4223.41|4223.41|0
1633100420000|2021-10-01 15:00:20|4223.69|4223.69|4224.3|4224.3|4224.9|4224.9|4223.69|4223.69|0
1633100430000|2021-10-01 15:00:30|4224.56|4224.56|4225.6|4225.6|4225.6|4225.6|4224.56|4224.56|0
1633100440000|2021-10-01 15:00:40|4225.9|4225.9|4226.07|4226.07|4226.1|4226.1|4225.9|4225.9|0
1633100450000|2021-10-01 15:00:50|4226.13|4226.13|4226.13|4226.13|4226.13|4226.13|4226.04|4226.04|0
1633100470000|2021-10-01 15:01:10|4226.43|4226.43|4226.16|4226.16|4226.43|4226.43|4226.16|4226.16|0
1633100480000|2021-10-01 15:01:20|4225.86|4225.86|4225.91|4225.91|4225.91|4225.91|4225.86|4225.86|0
1633100490000|2021-10-01 15:01:30|4225.95|4225.95|4225.84|4225.84|4225.99|4225.99|4225.84|4225.84|0
1633100500000|2021-10-01 15:01:40|4226.14|4226.14|4226.1|4226.1|4226.14|4226.14|4226.1|4226.1|0
1633100510000|2021-10-01 15:01:50|4226.14|4226.14|4226.14|4226.14|4226.14|4226.14|4225.84|4225.84|0
1633100520000|2021-10-01 15:02:00|4226.37|4226.37|4226.34|4226.34|4226.37|4226.37|4225.95|4225.95|0
1633100530000|2021-10-01 15:02:10|4226.04|4226.04|4226.34|4226.34|4226.34|4226.34|4226.04|4226.04|0
1633100540000|2021-10-01 15:02:20|4226.04|4226.04|4226.3|4226.3|4226.34|4226.34|4226.04|4226.04|0
1633100550000|2021-10-01 15:02:30|4225.7|4225.7|4225.84|4225.84|4225.84|4225.84|4225.7|4225.7|0
1633100560000|2021-10-01 15:02:40|4225.54|4225.54|4225.39|4225.39|4225.54|4225.54|4225.39|4225.39|0
1633100570000|2021-10-01 15:02:50|4225.09|4225.09|4224.79|4224.79|4225.09|4225.09|4224.79|4224.79|0
1633100580000|2021-10-01 15:03:00|4224.48|4224.48|4224.48|4224.48|4224.48|4224.48|4224.48|4224.48|0
1633100590000|2021-10-01 15:03:10|4224.54|4224.54|4224.54|4224.54|4224.54|4224.54|4224.54|4224.54|0
1633100600000|2021-10-01 15:03:20|4224.24|4224.24|4223.86|4223.86|4224.24|4224.24|4223.86|4223.86|0
1633100610000|2021-10-01 15:03:30|4223.56|4223.56|4222.67|4222.67|4223.59|4223.59|4222.67|4222.67|0
1633100620000|2021-10-01 15:03:40|4223.27|4223.27|4223.15|4223.15|4223.87|4223.87|4223.15|4223.15|0
1633100630000|2021-10-01 15:03:50|4223.06|4223.06|4222.8|4222.8|4223.06|4223.06|4222.8|4222.8|0
1633100640000|2021-10-01 15:04:00|4222.65|4222.65|4221.87|4221.87|4222.65|4222.65|4221.87|4221.87|0
1633100650000|2021-10-01 15:04:10|4222.02|4222.02|4221.12|4221.12|4222.02|4222.02|4221.12|4221.12|0
1633100660000|2021-10-01 15:04:20|4220.82|4220.82|4220.6|4220.6|4220.82|4220.82|4220.6|4220.6|0
1633100670000|2021-10-01 15:04:30|4220.75|4220.75|4220.85|4220.85|4221.35|4221.35|4220.75|4220.75|0
1633100680000|2021-10-01 15:04:40|4221.15|4221.15|4220.85|4220.85|4221.15|4221.15|4220.85|4220.85|0
1633100690000|2021-10-01 15:04:50|4221.15|4221.15|4220.76|4220.76|4221.15|4221.15|4220.7|4220.7|0
1633100700000|2021-10-01 15:05:00|4220.85|4220.85|4221.35|4221.35|4221.51|4221.51|4220.85|4220.85|0
1633100710000|2021-10-01 15:05:10|4221.65|4221.65|4221.68|4221.68|4221.68|4221.68|4221.65|4221.65|0
1633100720000|2021-10-01 15:05:20|4221.7|4221.7|4221.63|4221.63|4221.75|4221.75|4221.63|4221.63|0
1633100730000|2021-10-01 15:05:30|4221.49|4221.49|4220.65|4220.65|4221.49|4221.49|4220.65|4220.65|0
1633100740000|2021-10-01 15:05:40|4220.79|4220.79|4220.49|4220.49|4220.79|4220.79|4220.34|4220.34|0
1633100750000|2021-10-01 15:05:50|4220.05|4220.05|4219.85|4219.85|4220.34|4220.34|4219.85|4219.85|0
1633100760000|2021-10-01 15:06:00|4219.38|4219.38|4218.93|4218.93|4219.38|4219.38|4218.63|4218.63|0
1633100770000|2021-10-01 15:06:10|4219.23|4219.23|4218.89|4218.89|4219.23|4219.23|4218.89|4218.89|0
1633100780000|2021-10-01 15:06:20|4218.8|4218.8|4218.42|4218.42|4218.8|4218.8|4218.38|4218.38|0
1633100790000|2021-10-01 15:06:30|4218.37|4218.37|4218.22|4218.22|4218.37|4218.37|4218.22|4218.22|0
1633100800000|2021-10-01 15:06:40|4218.24|4218.24|4218.24|4218.24|4218.24|4218.24|4218.24|4218.24|0
1633100810000|2021-10-01 15:06:50|4218.09|4218.09|4217.43|4217.43|4218.09|4218.09|4217.43|4217.43|0
1633100820000|2021-10-01 15:07:00|4218.03|4218.03|4217.88|4217.88|4218.03|4218.03|4217.73|4217.73|0
1633100830000|2021-10-01 15:07:10|4217.97|4217.97|4217.97|4217.97|4217.97|4217.97|4217.97|4217.97|0
1633100840000|2021-10-01 15:07:20|4218.27|4218.27|4218.27|4218.27|4218.27|4218.27|4218.27|4218.27|0
1633100850000|2021-10-01 15:07:30|4218.12|4218.12|4217.21|4217.21|4218.12|4218.12|4217.21|4217.21|0
1633100860000|2021-10-01 15:07:40|4217.15|4217.15|4217.75|4217.75|4217.75|4217.75|4217.15|4217.15|0
1633100870000|2021-10-01 15:07:50|4217.81|4217.81|4217.87|4217.87|4217.87|4217.87|4217.81|4217.81|0
1633100880000|2021-10-01 15:08:00|4217.26|4217.26|4217.42|4217.42|4217.42|4217.42|4217.26|4217.26|0
1633100890000|2021-10-01 15:08:10|4217.12|4217.12|4215.9|4215.9|4217.12|4217.12|4215.9|4215.9|0
1633100900000|2021-10-01 15:08:20|4215.82|4215.82|4215.45|4215.45|4216.31|4216.31|4215.45|4215.45|0
1633100910000|2021-10-01 15:08:30|4215.6|4215.6|4215|4215|4215.6|4215.6|4214.91|4214.91|0
1633100920000|2021-10-01 15:08:40|4214.98|4214.98|4214.65|4214.65|4214.98|4214.98|4214.65|4214.65|0
1633100930000|2021-10-01 15:08:50|4214.95|4214.95|4214.41|4214.41|4214.95|4214.95|4214.41|4214.41|0
1633100940000|2021-10-01 15:09:00|4214.37|4214.37|4215.42|4215.42|4215.42|4215.42|4214.28|4214.28|0
1633100950000|2021-10-01 15:09:10|4215.72|4215.72|4215.72|4215.72|4215.72|4215.72|4215.42|4215.42|0
1633100960000|2021-10-01 15:09:20|4215.77|4215.77|4215.74|4215.74|4215.77|4215.77|4215.74|4215.74|0
1633100970000|2021-10-01 15:09:30|4216.04|4216.04|4216.49|4216.49|4216.49|4216.49|4215.89|4215.89|0
1633100980000|2021-10-01 15:09:40|4216.8|4216.8|4215.62|4215.62|4216.85|4216.85|4215.62|4215.62|0
1633100990000|2021-10-01 15:09:50|4215.92|4215.92|4215.71|4215.71|4215.92|4215.92|4215.62|4215.62|0
1633101000000|2021-10-01 15:10:00|4216.01|4216.01|4216.19|4216.19|4216.19|4216.19|4216.01|4216.01|0
1633101010000|2021-10-01 15:10:10|4216.49|4216.49|4216.94|4216.94|4216.94|4216.94|4216.49|4216.49|0
1633101020000|2021-10-01 15:10:20|4216.64|4216.64|4216.57|4216.57|4216.69|4216.69|4216.57|4216.57|0
1633101030000|2021-10-01 15:10:30|4216.52|4216.52|4215.71|4215.71|4216.8|4216.8|4215.71|4215.71|0
1633101040000|2021-10-01 15:10:40|4215.62|4215.62|4215.71|4215.71|4215.71|4215.71|4215.62|4215.62|0
1633101050000|2021-10-01 15:10:50|4215.56|4215.56|4215.87|4215.87|4215.87|4215.87|4215.56|4215.56|0
1633101060000|2021-10-01 15:11:00|4215.84|4215.84|4216.41|4216.41|4216.41|4216.41|4215.84|4215.84|0
1633101070000|2021-10-01 15:11:10|4216.32|4216.32|4216.26|4216.26|4216.32|4216.32|4216.23|4216.23|0
1633101080000|2021-10-01 15:11:20|4216.41|4216.41|4217.49|4217.49|4217.49|4217.49|4216.26|4216.26|0
1633101090000|2021-10-01 15:11:30|4217.79|4217.79|4217.94|4217.94|4217.94|4217.94|4217.79|4217.79|0
1633101100000|2021-10-01 15:11:40|4218.09|4218.09|4218.52|4218.52|4218.52|4218.52|4218.09|4218.09|0
1633101110000|2021-10-01 15:11:50|4218.56|4218.56|4219.76|4219.76|4219.76|4219.76|4218.56|4218.56|0
1633101120000|2021-10-01 15:12:00|4219.46|4219.46|4219.16|4219.16|4219.46|4219.46|4218.57|4218.57|0
1633101130000|2021-10-01 15:12:10|4219.46|4219.46|4219.61|4219.61|4219.61|4219.61|4219.46|4219.46|0
1633101140000|2021-10-01 15:12:20|4219.02|4219.02|4219.02|4219.02|4219.02|4219.02|4219.02|4219.02|0
1633101150000|2021-10-01 15:12:30|4219.31|4219.31|4219.8|4219.8|4220.06|4220.06|4219.31|4219.31|0
1633101160000|2021-10-01 15:12:40|4219.85|4219.85|4220.01|4220.01|4220.01|4220.01|4219.85|4219.85|0
1633101170000|2021-10-01 15:12:50|4219.99|4219.99|4220.61|4220.61|4220.61|4220.61|4219.68|4219.68|0
1633101180000|2021-10-01 15:13:00|4220.65|4220.65|4220.17|4220.17|4220.68|4220.68|4220.05|4220.05|0
1633101190000|2021-10-01 15:13:10|4221.07|4221.07|4221.07|4221.07|4221.07|4221.07|4221.07|4221.07|0
1633101200000|2021-10-01 15:13:20|4220.62|4220.62|4220.57|4220.57|4220.71|4220.71|4220.57|4220.57|0
1633101210000|2021-10-01 15:13:30|4220.66|4220.66|4221.58|4221.58|4221.58|4221.58|4220.66|4220.66|0
1633101220000|2021-10-01 15:13:40|4221.7|4221.7|4222.16|4222.16|4222.16|4222.16|4221.7|4221.7|0
1633101230000|2021-10-01 15:13:50|4222.46|4222.46|4222.91|4222.91|4223.06|4223.06|4222.46|4222.46|0
1633101240000|2021-10-01 15:14:00|4223.06|4223.06|4223.25|4223.25|4223.8|4223.8|4223.06|4223.06|0
1633101250000|2021-10-01 15:14:10|4223.37|4223.37|4223.01|4223.01|4223.46|4223.46|4223.01|4223.01|0
1633101260000|2021-10-01 15:14:20|4222.92|4222.92|4223.01|4223.01|4223.01|4223.01|4222.92|4222.92|0
1633101270000|2021-10-01 15:14:30|4223.31|4223.31|4223.35|4223.35|4223.35|4223.35|4223.31|4223.31|0
1633101280000|2021-10-01 15:14:40|4223.4|4223.4|4223.75|4223.75|4223.75|4223.75|4223.4|4223.4|0
1633101290000|2021-10-01 15:14:50|4223.45|4223.45|4223.3|4223.3|4223.75|4223.75|4223.3|4223.3|0
1633101300000|2021-10-01 15:15:00|4223.91|4223.91|4223.85|4223.85|4223.96|4223.96|4223.54|4223.54|0
1633101310000|2021-10-01 15:15:10|4223.76|4223.76|4223.22|4223.22|4223.76|4223.76|4223.22|4223.22|0
1633101320000|2021-10-01 15:15:20|4223.37|4223.37|4223.37|4223.37|4223.37|4223.37|4223.37|4223.37|0
1633101330000|2021-10-01 15:15:30|4223.31|4223.31|4222.48|4222.48|4223.31|4223.31|4222.42|4222.42|0
1633101340000|2021-10-01 15:15:40|4222.33|4222.33|4222.54|4222.54|4222.54|4222.54|4221.94|4221.94|0
1633101350000|2021-10-01 15:15:50|4222.85|4222.85|4222.54|4222.54|4222.85|4222.85|4222.54|4222.54|0
1633101360000|2021-10-01 15:16:00|4222.43|4222.43|4222.39|4222.39|4222.43|4222.43|4222.09|4222.09|0
1633101370000|2021-10-01 15:16:10|4222.69|4222.69|4222.89|4222.89|4222.89|4222.89|4222.69|4222.69|0
1633101380000|2021-10-01 15:16:20|4222.58|4222.58|4222.03|4222.03|4222.62|4222.62|4222.03|4222.03|0
1633101390000|2021-10-01 15:16:30|4221.73|4221.73|4222.05|4222.05|4222.05|4222.05|4221.73|4221.73|0
1633101400000|2021-10-01 15:16:40|4222.03|4222.03|4221.96|4221.96|4222.44|4222.44|4221.96|4221.96|0
1633101410000|2021-10-01 15:16:50|4221.81|4221.81|4221.3|4221.3|4221.9|4221.9|4221.3|4221.3|0
1633101420000|2021-10-01 15:17:00|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|0
1633101430000|2021-10-01 15:17:10|4220.91|4220.91|4220.41|4220.41|4220.91|4220.91|4220.41|4220.41|0
1633101440000|2021-10-01 15:17:20|4220.27|4220.27|4220.48|4220.48|4220.57|4220.57|4220.27|4220.27|0
1633101460000|2021-10-01 15:17:40|4220.78|4220.78|4220.63|4220.63|4220.78|4220.78|4220.48|4220.48|0
1633101470000|2021-10-01 15:17:50|4220.93|4220.93|4220.82|4220.82|4220.97|4220.97|4220.82|4220.82|0
1633101480000|2021-10-01 15:18:00|4220.52|4220.52|4220.61|4220.61|4220.82|4220.82|4220.52|4220.52|0
1633101490000|2021-10-01 15:18:10|4220.91|4220.91|4221.32|4221.32|4221.32|4221.32|4220.91|4220.91|0
1633101500000|2021-10-01 15:18:20|4221.38|4221.38|4221.22|4221.22|4221.52|4221.52|4220.92|4220.92|0
1633101510000|2021-10-01 15:18:30|4220.92|4220.92|4220.94|4220.94|4220.94|4220.94|4220.92|4220.92|0
1633101520000|2021-10-01 15:18:40|4221.06|4221.06|4221.28|4221.28|4221.36|4221.36|4221.06|4221.06|0
1633101530000|2021-10-01 15:18:50|4221.37|4221.37|4221.37|4221.37|4221.37|4221.37|4221.37|4221.37|0
1633101540000|2021-10-01 15:19:00|4221.22|4221.22|4221.2|4221.2|4221.22|4221.22|4221.2|4221.2|0
1633101550000|2021-10-01 15:19:10|4221.14|4221.14|4221.16|4221.16|4221.16|4221.16|4221.14|4221.14|0
1633101560000|2021-10-01 15:19:20|4221.01|4221.01|4220.67|4220.67|4221.01|4221.01|4220.67|4220.67|0
1633101570000|2021-10-01 15:19:30|4220.62|4220.62|4220.62|4220.62|4220.62|4220.62|4220.62|4220.62|0
1633101580000|2021-10-01 15:19:40|4220.76|4220.76|4220.76|4220.76|4220.76|4220.76|4220.76|4220.76|0
1633101590000|2021-10-01 15:19:50|4220.62|4220.62|4220.62|4220.62|4220.62|4220.62|4220.62|4220.62|0
1633101600000|2021-10-01 15:20:00|4220.67|4220.67|4221.52|4221.52|4221.6|4221.6|4220.67|4220.67|0
1633101610000|2021-10-01 15:20:10|4221.82|4221.82|4222.01|4222.01|4222.01|4222.01|4221.82|4221.82|0
1633101620000|2021-10-01 15:20:20|4222.06|4222.06|4221.26|4221.26|4222.06|4222.06|4220.96|4220.96|0
1633101650000|2021-10-01 15:20:50|4221.23|4221.23|4221.03|4221.03|4221.23|4221.23|4220.78|4220.78|0
1633101660000|2021-10-01 15:21:00|4221.09|4221.09|4220.82|4220.82|4221.14|4221.14|4220.82|4220.82|0
1633101670000|2021-10-01 15:21:10|4220.73|4220.73|4220.88|4220.88|4220.88|4220.88|4220.73|4220.73|0
1633101680000|2021-10-01 15:21:20|4220.57|4220.57|4220.07|4220.07|4220.57|4220.57|4220.07|4220.07|0
1633101690000|2021-10-01 15:21:30|4220.37|4220.37|4220.23|4220.23|4220.37|4220.37|4220.23|4220.23|0
1633101700000|2021-10-01 15:21:40|4220.08|4220.08|4220.08|4220.08|4220.08|4220.08|4220.08|4220.08|0
1633101710000|2021-10-01 15:21:50|4220.38|4220.38|4220.7|4220.7|4220.85|4220.85|4220.38|4220.38|0
1633101720000|2021-10-01 15:22:00|4221.01|4221.01|4221.45|4221.45|4221.6|4221.6|4221.01|4221.01|0
1633101730000|2021-10-01 15:22:10|4221.43|4221.43|4221.58|4221.58|4221.72|4221.72|4221.13|4221.13|0
1633101740000|2021-10-01 15:22:20|4221.72|4221.72|4221.72|4221.72|4221.72|4221.72|4221.72|4221.72|0
1633101750000|2021-10-01 15:22:30|4221.58|4221.58|4221.58|4221.58|4221.58|4221.58|4221.58|4221.58|0
1633101760000|2021-10-01 15:22:40|4221.84|4221.84|4223.41|4223.41|4223.41|4223.41|4221.84|4221.84|0
1633101770000|2021-10-01 15:22:50|4223.5|4223.5|4223.11|4223.11|4223.5|4223.5|4223.11|4223.11|0
1633101780000|2021-10-01 15:23:00|4223.25|4223.25|4222.8|4222.8|4223.25|4223.25|4222.8|4222.8|0
1633101790000|2021-10-01 15:23:10|4222.72|4222.72|4222.72|4222.72|4222.72|4222.72|4222.72|4222.72|0
1633101800000|2021-10-01 15:23:20|4222.57|4222.57|4222.57|4222.57|4222.57|4222.57|4222.57|4222.57|0
1633101810000|2021-10-01 15:23:30|4222.59|4222.59|4222.15|4222.15|4222.84|4222.84|4222.15|4222.15|0
1633101820000|2021-10-01 15:23:40|4222.04|4222.04|4221.59|4221.59|4222.04|4222.04|4221.59|4221.59|0
1633101830000|2021-10-01 15:23:50|4221.53|4221.53|4221.89|4221.89|4221.89|4221.89|4221.53|4221.53|0
1633101840000|2021-10-01 15:24:00|4221.59|4221.59|4221.14|4221.14|4221.59|4221.59|4221.05|4221.05|0
1633101850000|2021-10-01 15:24:10|4221.44|4221.44|4221.44|4221.44|4221.44|4221.44|4221.44|4221.44|0
1633101860000|2021-10-01 15:24:20|4221.55|4221.55|4221.61|4221.61|4221.61|4221.61|4221.55|4221.55|0
1633101870000|2021-10-01 15:24:30|4221.01|4221.01|4221.83|4221.83|4221.83|4221.83|4221.01|4221.01|0
1633101880000|2021-10-01 15:24:40|4221.98|4221.98|4222.58|4222.58|4222.58|4222.58|4221.98|4221.98|0
1633101890000|2021-10-01 15:24:50|4222.28|4222.28|4222.79|4222.79|4222.79|4222.79|4222.28|4222.28|0
1633101900000|2021-10-01 15:25:00|4222.49|4222.49|4222.45|4222.45|4222.49|4222.49|4222.4|4222.4|0
1633101910000|2021-10-01 15:25:10|4222.4|4222.4|4222.37|4222.37|4222.4|4222.4|4222.22|4222.22|0
1633101920000|2021-10-01 15:25:20|4222.52|4222.52|4222.47|4222.47|4222.56|4222.56|4222.47|4222.47|0
1633101930000|2021-10-01 15:25:30|4222.65|4222.65|4222.77|4222.77|4222.95|4222.95|4222.56|4222.56|0
1633101940000|2021-10-01 15:25:40|4222.69|4222.69|4222.09|4222.09|4222.69|4222.69|4222.09|4222.09|0
1633101950000|2021-10-01 15:25:50|4221.93|4221.93|4221.26|4221.26|4221.93|4221.93|4221.22|4221.22|0
1633101960000|2021-10-01 15:26:00|4221.2|4221.2|4221.62|4221.62|4221.7|4221.7|4221.2|4221.2|0
1633101970000|2021-10-01 15:26:10|4221.72|4221.72|4221.68|4221.68|4221.72|4221.72|4221.68|4221.68|0
1633101980000|2021-10-01 15:26:20|4221.77|4221.77|4221.77|4221.77|4221.77|4221.77|4221.77|4221.77|0
1633101990000|2021-10-01 15:26:30|4221.62|4221.62|4221.53|4221.53|4221.62|4221.62|4221.23|4221.23|0
1633102000000|2021-10-01 15:26:40|4221.83|4221.83|4221.83|4221.83|4221.83|4221.83|4221.83|4221.83|0
1633102010000|2021-10-01 15:26:50|4221.78|4221.78|4221.61|4221.61|4221.78|4221.78|4221.61|4221.61|0
1633102020000|2021-10-01 15:27:00|4221.52|4221.52|4220.57|4220.57|4221.52|4221.52|4220.57|4220.57|0
1633102030000|2021-10-01 15:27:10|4220.27|4220.27|4220.27|4220.27|4220.27|4220.27|4220.27|4220.27|0
1633102040000|2021-10-01 15:27:20|4220.12|4220.12|4219.93|4219.93|4220.17|4220.17|4219.93|4219.93|0
1633102050000|2021-10-01 15:27:30|4220.02|4220.02|4219.87|4219.87|4220.02|4220.02|4219.87|4219.87|0
1633102060000|2021-10-01 15:27:40|4219.91|4219.91|4219.52|4219.52|4219.91|4219.91|4219.52|4219.52|0
1633102070000|2021-10-01 15:27:50|4219.22|4219.22|4219.07|4219.07|4219.22|4219.22|4218.83|4218.83|0
1633102080000|2021-10-01 15:28:00|4219.22|4219.22|4219.31|4219.31|4219.82|4219.82|4219.22|4219.22|0
1633102090000|2021-10-01 15:28:10|4219.16|4219.16|4219.44|4219.44|4219.84|4219.84|4219.1|4219.1|0
1633102100000|2021-10-01 15:28:20|4219.39|4219.39|4220.3|4220.3|4220.3|4220.3|4219|4219|0
1633102120000|2021-10-01 15:28:40|4220.6|4220.6|4220.3|4220.3|4220.9|4220.9|4220.3|4220.3|0
1633102130000|2021-10-01 15:28:50|4220.6|4220.6|4220.51|4220.51|4220.9|4220.9|4220.3|4220.3|0
1633102140000|2021-10-01 15:29:00|4220.39|4220.39|4219.11|4219.11|4220.45|4220.45|4218.85|4218.85|0
1633102150000|2021-10-01 15:29:10|4219.03|4219.03|4216.71|4216.71|4219.03|4219.03|4216.39|4216.39|0
1633102160000|2021-10-01 15:29:20|4216.41|4216.41|4215.01|4215.01|4216.41|4216.41|4215.01|4215.01|0
1633102170000|2021-10-01 15:29:30|4215.27|4215.27|4214.01|4214.01|4215.88|4215.88|4213.25|4213.25|0
1633102180000|2021-10-01 15:29:40|4213.52|4213.52|4213.8|4213.8|4214.25|4214.25|4212.57|4212.57|0
1633102190000|2021-10-01 15:29:50|4214.1|4214.1|4212.24|4212.24|4214.1|4214.1|4212.24|4212.24|0
1633936500000|2021-10-11 07:15:00|4158.92|4158.92|4158.92|4158.92|4158.92|4158.92|4158.92|4158.92|0
1633936510000|2021-10-11 07:15:10|4158.96|4158.96|4160.52|4160.52|4160.52|4160.52|4158.96|4158.96|0
1633936520000|2021-10-11 07:15:20|4162.02|4162.02|4162.27|4162.27|4162.27|4162.27|4162.02|4162.02|0
1633936530000|2021-10-11 07:15:30|4161.37|4161.37|4161.12|4161.12|4161.37|4161.37|4161.05|4161.05|0
1633936540000|2021-10-11 07:15:40|4160.82|4160.82|4160.25|4160.25|4161.12|4161.12|4160.25|4160.25|0
1633936560000|2021-10-11 07:16:00|4159.65|4159.65|4159.74|4159.74|4159.74|4159.74|4159.65|4159.65|0
1633936570000|2021-10-11 07:16:10|4160.04|4160.04|4160.16|4160.16|4160.32|4160.32|4160.04|4160.04|0
1633936580000|2021-10-11 07:16:20|4160.25|4160.25|4160.31|4160.31|4160.31|4160.31|4160.25|4160.25|0
1633936590000|2021-10-11 07:16:30|4161.21|4161.21|4161.32|4161.32|4161.32|4161.32|4161.21|4161.21|0
1633936600000|2021-10-11 07:16:40|4161.01|4161.01|4161.01|4161.01|4161.01|4161.01|4161.01|4161.01|0
1633936610000|2021-10-11 07:16:50|4160.36|4160.36|4159.56|4159.56|4160.36|4160.36|4159.56|4159.56|0
1633936620000|2021-10-11 07:17:00|4160.12|4160.12|4160.19|4160.19|4160.28|4160.28|4160.09|4160.09|0
1633936630000|2021-10-11 07:17:10|4160.28|4160.28|4159.38|4159.38|4160.28|4160.28|4159.38|4159.38|0
1633936670000|2021-10-11 07:17:50|4159.47|4159.47|4160.37|4160.37|4160.37|4160.37|4159.47|4159.47|0
1633936680000|2021-10-11 07:18:00|4159.47|4159.47|4160.18|4160.18|4160.18|4160.18|4159.47|4159.47|0
1633936700000|2021-10-11 07:18:20|4159.58|4159.58|4158.6|4158.6|4159.58|4159.58|4158.6|4158.6|0
1633936710000|2021-10-11 07:18:30|4158.96|4158.96|4157.8|4157.8|4158.96|4158.96|4157.48|4157.48|0
1633936720000|2021-10-11 07:18:40|4158.19|4158.19|4158.22|4158.22|4158.31|4158.31|4158.14|4158.14|0
1633936730000|2021-10-11 07:18:50|4158.33|4158.33|4158.94|4158.94|4159.61|4159.61|4158.33|4158.33|0
1633936740000|2021-10-11 07:19:00|4159|4159|4158.6|4158.6|4159|4159|4158.6|4158.6|0
1633936750000|2021-10-11 07:19:10|4158.42|4158.42|4158.42|4158.42|4158.42|4158.42|4158.42|4158.42|0
1633936760000|2021-10-11 07:19:20|4158.25|4158.25|4159.44|4159.44|4159.44|4159.44|4158.2|4158.2|0
1633936770000|2021-10-11 07:19:30|4159.74|4159.74|4158.99|4158.99|4159.74|4159.74|4158.99|4158.99|0
1633936790000|2021-10-11 07:19:50|4158.82|4158.82|4157.32|4157.32|4158.82|4158.82|4157.32|4157.32|0
1633936800000|2021-10-11 07:20:00|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|0
1633936810000|2021-10-11 07:20:10|4157.16|4157.16|4158.53|4158.53|4158.53|4158.53|4157.16|4157.16|0
1633936820000|2021-10-11 07:20:20|4158.08|4158.08|4157.81|4157.81|4158.23|4158.23|4157.81|4157.81|0
1633936830000|2021-10-11 07:20:30|4157.21|4157.21|4155.65|4155.65|4157.21|4157.21|4155.65|4155.65|0
1633936840000|2021-10-11 07:20:40|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|0
1633936850000|2021-10-11 07:20:50|4156.04|4156.04|4155.8|4155.8|4156.04|4156.04|4155.8|4155.8|0
1633936870000|2021-10-11 07:21:10|4155.62|4155.62|4155.03|4155.03|4155.62|4155.62|4155.03|4155.03|0
1633936880000|2021-10-11 07:21:20|4154.41|4154.41|4154.64|4154.64|4154.64|4154.64|4154.41|4154.41|0
1633936890000|2021-10-11 07:21:30|4154.52|4154.52|4154.52|4154.52|4154.52|4154.52|4154.52|4154.52|0
1633936900000|2021-10-11 07:21:40|4155.13|4155.13|4155.13|4155.13|4155.13|4155.13|4155.13|4155.13|0
1633936910000|2021-10-11 07:21:50|4155.31|4155.31|4155.61|4155.61|4155.61|4155.61|4155.31|4155.31|0
1633936920000|2021-10-11 07:22:00|4155.65|4155.65|4155.98|4155.98|4155.98|4155.98|4155.65|4155.65|0
1633936930000|2021-10-11 07:22:10|4156.28|4156.28|4156.28|4156.28|4156.28|4156.28|4156.28|4156.28|0
1633936960000|2021-10-11 07:22:40|4156.43|4156.43|4156.65|4156.65|4156.65|4156.65|4156.4|4156.4|0
1633936970000|2021-10-11 07:22:50|4156.61|4156.61|4156.7|4156.7|4156.79|4156.79|4156.61|4156.61|0
1633936980000|2021-10-11 07:23:00|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|0
1633936990000|2021-10-11 07:23:10|4156.9|4156.9|4156.9|4156.9|4156.9|4156.9|4156.9|4156.9|0
1633937000000|2021-10-11 07:23:20|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|0
1633937020000|2021-10-11 07:23:40|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|0
1633937030000|2021-10-11 07:23:50|4157.11|4157.11|4157.25|4157.25|4157.25|4157.25|4157.11|4157.11|0
1633937040000|2021-10-11 07:24:00|4157.14|4157.14|4157.14|4157.14|4157.14|4157.14|4157.14|4157.14|0
1633937050000|2021-10-11 07:24:10|4157.74|4157.74|4157.6|4157.6|4157.74|4157.74|4157.6|4157.6|0
1633937080000|2021-10-11 07:24:40|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|0
1633937090000|2021-10-11 07:24:50|4157.72|4157.72|4157.81|4157.81|4157.81|4157.81|4157.51|4157.51|0
1633937100000|2021-10-11 07:25:00|4159.01|4159.01|4159.01|4159.01|4159.01|4159.01|4159.01|4159.01|0
1633937110000|2021-10-11 07:25:10|4158.92|4158.92|4159.21|4159.21|4159.21|4159.21|4158.92|4158.92|0
1633937120000|2021-10-11 07:25:20|4159.33|4159.33|4159.21|4159.21|4159.33|4159.33|4159.21|4159.21|0
1633937130000|2021-10-11 07:25:30|4159.16|4159.16|4159.24|4159.24|4159.39|4159.39|4159.16|4159.16|0
1633937140000|2021-10-11 07:25:40|4159.84|4159.84|4160.15|4160.15|4160.15|4160.15|4159.84|4159.84|0
1633937150000|2021-10-11 07:25:50|4160.44|4160.44|4160.7|4160.7|4160.7|4160.7|4159.8|4159.8|0
1633937160000|2021-10-11 07:26:00|4160.79|4160.79|4160.65|4160.65|4160.88|4160.88|4160.53|4160.53|0
1633937170000|2021-10-11 07:26:10|4160.5|4160.5|4159.12|4159.12|4160.5|4160.5|4158.82|4158.82|0
1633937180000|2021-10-11 07:26:20|4159.42|4159.42|4159.68|4159.68|4159.72|4159.72|4159.42|4159.42|0
1633937190000|2021-10-11 07:26:30|4159.77|4159.77|4159.77|4159.77|4159.77|4159.77|4159.62|4159.62|0
1633937200000|2021-10-11 07:26:40|4159.95|4159.95|4159.95|4159.95|4159.95|4159.95|4159.95|4159.95|0
1633937210000|2021-10-11 07:26:50|4160.09|4160.09|4160.42|4160.42|4160.42|4160.42|4160.09|4160.09|0
1633937220000|2021-10-11 07:27:00|4160.12|4160.12|4158.91|4158.91|4160.12|4160.12|4158.91|4158.91|0
1633937250000|2021-10-11 07:27:30|4158.47|4158.47|4158.11|4158.11|4158.62|4158.62|4158.11|4158.11|0
1633937260000|2021-10-11 07:27:40|4157.94|4157.94|4157.85|4157.85|4157.94|4157.94|4157.85|4157.85|0
1633937270000|2021-10-11 07:27:50|4157.55|4157.55|4158|4158|4158|4158|4157.55|4157.55|0
1633937280000|2021-10-11 07:28:00|4158.15|4158.15|4157.48|4157.48|4158.15|4158.15|4157.48|4157.48|0
1633937290000|2021-10-11 07:28:10|4157.39|4157.39|4157.26|4157.26|4157.39|4157.39|4157.26|4157.26|0
1633937300000|2021-10-11 07:28:20|4156.96|4156.96|4156.71|4156.71|4156.96|4156.96|4156.66|4156.66|0
1633937310000|2021-10-11 07:28:30|4156.99|4156.99|4156.91|4156.91|4157.08|4157.08|4156.91|4156.91|0
1633937320000|2021-10-11 07:28:40|4156.82|4156.82|4156.74|4156.74|4156.82|4156.82|4156.74|4156.74|0
1633937330000|2021-10-11 07:28:50|4156.14|4156.14|4156.53|4156.53|4156.53|4156.53|4155.84|4155.84|0
1633937340000|2021-10-11 07:29:00|4156.35|4156.35|4155.83|4155.83|4156.41|4156.41|4155.83|4155.83|0
1633937350000|2021-10-11 07:29:10|4156.14|4156.14|4156.14|4156.14|4156.14|4156.14|4155.83|4155.83|0
1633937360000|2021-10-11 07:29:20|4155.99|4155.99|4155.89|4155.89|4156.29|4156.29|4155.89|4155.89|0
1633937370000|2021-10-11 07:29:30|4155.8|4155.8|4154.65|4154.65|4155.8|4155.8|4154.65|4154.65|0
1633937380000|2021-10-11 07:29:40|4154.8|4154.8|4153.84|4153.84|4154.8|4154.8|4153.75|4153.75|0
1633937390000|2021-10-11 07:29:50|4153.99|4153.99|4154.14|4154.14|4154.14|4154.14|4153.99|4153.99|0
1633937400000|2021-10-11 07:30:00|4154.29|4154.29|4155.29|4155.29|4155.29|4155.29|4153.84|4153.84|0
1633937410000|2021-10-11 07:30:10|4155.59|4155.59|4155.59|4155.59|4155.59|4155.59|4155.59|4155.59|0
1633937420000|2021-10-11 07:30:20|4155.51|4155.51|4155.66|4155.66|4155.66|4155.66|4155.51|4155.51|0
1633937430000|2021-10-11 07:30:30|4155.71|4155.71|4156.17|4156.17|4156.17|4156.17|4155.71|4155.71|0
1633937440000|2021-10-11 07:30:40|4156.22|4156.22|4156.87|4156.87|4156.87|4156.87|4156.22|4156.22|0
1633937450000|2021-10-11 07:30:50|4157.17|4157.17|4157.17|4157.17|4157.17|4157.17|4157.17|4157.17|0
1633937460000|2021-10-11 07:31:00|4156.57|4156.57|4156.14|4156.14|4156.74|4156.74|4156.14|4156.14|0
1633937470000|2021-10-11 07:31:10|4155.24|4155.24|4153.86|4153.86|4155.24|4155.24|4153.86|4153.86|0
1633937480000|2021-10-11 07:31:20|4153.66|4153.66|4154.54|4154.54|4154.63|4154.63|4153.66|4153.66|0
1633937490000|2021-10-11 07:31:30|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|0
1633937500000|2021-10-11 07:31:40|4153.79|4153.79|4152.85|4152.85|4153.79|4153.79|4152.85|4152.85|0
1633937510000|2021-10-11 07:31:50|4152.55|4152.55|4152.52|4152.52|4152.7|4152.7|4152.52|4152.52|0
1633937520000|2021-10-11 07:32:00|4152.44|4152.44|4153.12|4153.12|4153.12|4153.12|4152.39|4152.39|0
1633937530000|2021-10-11 07:32:10|4152.82|4152.82|4152.25|4152.25|4152.82|4152.82|4152.25|4152.25|0
1633937540000|2021-10-11 07:32:20|4152.86|4152.86|4152.86|4152.86|4152.86|4152.86|4152.86|4152.86|0
1633937550000|2021-10-11 07:32:30|4152.95|4152.95|4153.12|4153.12|4153.12|4153.12|4152.95|4152.95|0
1633937570000|2021-10-11 07:32:50|4152.95|4152.95|4152.95|4152.95|4152.95|4152.95|4152.95|4152.95|0
1633937580000|2021-10-11 07:33:00|4152.99|4152.99|4152.41|4152.41|4152.99|4152.99|4152.37|4152.37|0
1633937600000|2021-10-11 07:33:20|4151.63|4151.63|4151.47|4151.47|4151.63|4151.63|4150.97|4150.97|0
1633937610000|2021-10-11 07:33:30|4151.58|4151.58|4152.33|4152.33|4152.33|4152.33|4151.58|4151.58|0
1633937620000|2021-10-11 07:33:40|4151.73|4151.73|4151.43|4151.43|4151.73|4151.73|4151.43|4151.43|0
1633937630000|2021-10-11 07:33:50|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|0
1633937640000|2021-10-11 07:34:00|4151.04|4151.04|4150.73|4150.73|4151.04|4151.04|4150.73|4150.73|0
1633937660000|2021-10-11 07:34:20|4150.43|4150.43|4150.51|4150.51|4150.51|4150.51|4150.2|4150.2|0
1633937670000|2021-10-11 07:34:30|4150.66|4150.66|4150.66|4150.66|4150.66|4150.66|4150.66|4150.66|0
1633937700000|2021-10-11 07:35:00|4150.51|4150.51|4150.51|4150.51|4150.51|4150.51|4150.51|4150.51|0
1633937720000|2021-10-11 07:35:20|4150.47|4150.47|4150.55|4150.55|4150.55|4150.55|4150.47|4150.47|0
1633937730000|2021-10-11 07:35:30|4150.1|4150.1|4149.2|4149.2|4150.1|4150.1|4149.2|4149.2|0
1633937750000|2021-10-11 07:35:50|4149.25|4149.25|4149.43|4149.43|4149.43|4149.43|4149.25|4149.25|0
1633937760000|2021-10-11 07:36:00|4149.72|4149.72|4149.93|4149.93|4149.93|4149.93|4149.72|4149.72|0
1633937770000|2021-10-11 07:36:10|4149.97|4149.97|4149.78|4149.78|4149.97|4149.97|4149.67|4149.67|0
1633937780000|2021-10-11 07:36:20|4149.49|4149.49|4149.04|4149.04|4149.49|4149.49|4149.04|4149.04|0
1633937790000|2021-10-11 07:36:30|4148.74|4148.74|4148.61|4148.61|4148.74|4148.74|4148.61|4148.61|0
1633937800000|2021-10-11 07:36:40|4148.52|4148.52|4148.52|4148.52|4148.52|4148.52|4148.52|4148.52|0
1633937830000|2021-10-11 07:37:10|4148.61|4148.61|4149.26|4149.26|4149.26|4149.26|4148.35|4148.35|0
1633937840000|2021-10-11 07:37:20|4149.11|4149.11|4147.98|4147.98|4149.11|4149.11|4147.87|4147.87|0
1633937850000|2021-10-11 07:37:30|4148.14|4148.14|4148.44|4148.44|4148.44|4148.44|4148.14|4148.14|0
1633937860000|2021-10-11 07:37:40|4148.39|4148.39|4147.49|4147.49|4148.39|4148.39|4147.49|4147.49|0
1633937880000|2021-10-11 07:38:00|4147.58|4147.58|4148.53|4148.53|4148.53|4148.53|4147.58|4147.58|0
1633937890000|2021-10-11 07:38:10|4147.93|4147.93|4147.93|4147.93|4147.99|4147.99|4147.87|4147.87|0
1633937930000|2021-10-11 07:38:50|4147.84|4147.84|4147.84|4147.84|4147.84|4147.84|4147.84|4147.84|0
1633937940000|2021-10-11 07:39:00|4147.8|4147.8|4146.23|4146.23|4147.88|4147.88|4146.23|4146.23|0
1633937950000|2021-10-11 07:39:10|4146.08|4146.08|4145.94|4145.94|4146.08|4146.08|4145.94|4145.94|0
1633937960000|2021-10-11 07:39:20|4145.63|4145.63|4145.63|4145.63|4145.63|4145.63|4145.63|4145.63|0
1633937980000|2021-10-11 07:39:40|4145.58|4145.58|4145.11|4145.11|4145.58|4145.58|4145.11|4145.11|0
1633937990000|2021-10-11 07:39:50|4144.81|4144.81|4144.63|4144.63|4144.81|4144.81|4144.63|4144.63|0
1633938000000|2021-10-11 07:40:00|4144.33|4144.33|4144.51|4144.51|4144.81|4144.81|4144.33|4144.33|0
1633938010000|2021-10-11 07:40:10|4144.24|4144.24|4144.24|4144.24|4144.24|4144.24|4144.24|4144.24|0
1633938020000|2021-10-11 07:40:20|4144.09|4144.09|4144.02|4144.02|4144.09|4144.09|4144.02|4144.02|0
1633938030000|2021-10-11 07:40:30|4143.73|4143.73|4143.34|4143.34|4143.73|4143.73|4143.34|4143.34|0
1633938040000|2021-10-11 07:40:40|4143.16|4143.16|4143.31|4143.31|4143.31|4143.31|4143.11|4143.11|0
1633938050000|2021-10-11 07:40:50|4143.49|4143.49|4142.76|4142.76|4143.49|4143.49|4142.16|4142.16|0
1633938060000|2021-10-11 07:41:00|4143.66|4143.66|4143.81|4143.81|4143.81|4143.81|4143.66|4143.66|0
1633938080000|2021-10-11 07:41:20|4143.72|4143.72|4143.72|4143.72|4143.72|4143.72|4143.72|4143.72|0
1633938090000|2021-10-11 07:41:30|4143.66|4143.66|4143.62|4143.62|4143.93|4143.93|4143.62|4143.62|0
1633938100000|2021-10-11 07:41:40|4143.18|4143.18|4143.37|4143.37|4143.37|4143.37|4142.94|4142.94|0
1633938110000|2021-10-11 07:41:50|4143.43|4143.43|4143.54|4143.54|4143.54|4143.54|4143.43|4143.43|0
1633938120000|2021-10-11 07:42:00|4143.37|4143.37|4143.2|4143.2|4143.43|4143.43|4143.11|4143.11|0
1633938140000|2021-10-11 07:42:20|4143.35|4143.35|4143.35|4143.35|4143.35|4143.35|4143.35|4143.35|0
1633938150000|2021-10-11 07:42:30|4143.61|4143.61|4143.61|4143.61|4143.61|4143.61|4143.61|4143.61|0
1633938160000|2021-10-11 07:42:40|4143.79|4143.79|4144.7|4144.7|4145.09|4145.09|4143.79|4143.79|0
1633938170000|2021-10-11 07:42:50|4144.63|4144.63|4144.63|4144.63|4144.63|4144.63|4144.63|4144.63|0
1633938180000|2021-10-11 07:43:00|4144.72|4144.72|4144.72|4144.72|4144.72|4144.72|4144.72|4144.72|0
1633938200000|2021-10-11 07:43:20|4145.32|4145.32|4145.32|4145.32|4145.32|4145.32|4145.32|4145.32|0
1633938210000|2021-10-11 07:43:30|4145.27|4145.27|4145.45|4145.45|4145.52|4145.52|4145.27|4145.27|0
1633938220000|2021-10-11 07:43:40|4145.63|4145.63|4145.03|4145.03|4145.63|4145.63|4145.03|4145.03|0
1633938240000|2021-10-11 07:44:00|4144.73|4144.73|4143.98|4143.98|4144.73|4144.73|4143.68|4143.68|0
1633938250000|2021-10-11 07:44:10|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|0
1633938260000|2021-10-11 07:44:20|4143.77|4143.77|4143.77|4143.77|4143.77|4143.77|4143.77|4143.77|0
1633938280000|2021-10-11 07:44:40|4144.07|4144.07|4143.47|4143.47|4144.07|4144.07|4143.47|4143.47|0
1633938290000|2021-10-11 07:44:50|4143.77|4143.77|4143.47|4143.47|4144.07|4144.07|4143.47|4143.47|0
1633938310000|2021-10-11 07:45:10|4143.16|4143.16|4141.64|4141.64|4143.16|4143.16|4141.64|4141.64|0
1633938320000|2021-10-11 07:45:20|4141.19|4141.19|4140.96|4140.96|4141.19|4141.19|4140.9|4140.9|0
1633938330000|2021-10-11 07:45:30|4140.61|4140.61|4139.54|4139.54|4140.61|4140.61|4139.54|4139.54|0
1633938340000|2021-10-11 07:45:40|4139.6|4139.6|4139.83|4139.83|4139.83|4139.83|4139.54|4139.54|0
1633938350000|2021-10-11 07:45:50|4139.77|4139.77|4140.18|4140.18|4140.18|4140.18|4139.77|4139.77|0
1633938360000|2021-10-11 07:46:00|4140.36|4140.36|4141.56|4141.56|4141.67|4141.67|4140.3|4140.3|0
1633938370000|2021-10-11 07:46:10|4141.65|4141.65|4141.52|4141.52|4141.65|4141.65|4141.47|4141.47|0
1633938380000|2021-10-11 07:46:20|4141.82|4141.82|4141.82|4141.82|4141.82|4141.82|4141.71|4141.71|0
1633938390000|2021-10-11 07:46:30|4142.42|4142.42|4143.77|4143.77|4143.77|4143.77|4142.42|4142.42|0
1633938400000|2021-10-11 07:46:40|4143.71|4143.71|4144.04|4144.04|4144.04|4144.04|4143.71|4143.71|0
1633938410000|2021-10-11 07:46:50|4144.13|4144.13|4144.11|4144.11|4144.2|4144.2|4144.11|4144.11|0
1633938420000|2021-10-11 07:47:00|4143.84|4143.84|4143.84|4143.84|4143.84|4143.84|4143.84|4143.84|0
1633938430000|2021-10-11 07:47:10|4143.99|4143.99|4144.62|4144.62|4144.62|4144.62|4143.99|4143.99|0
1633938440000|2021-10-11 07:47:20|4144.92|4144.92|4144.46|4144.46|4144.92|4144.92|4144.31|4144.31|0
1633938450000|2021-10-11 07:47:30|4144.61|4144.61|4144.61|4144.61|4144.61|4144.61|4144.61|4144.61|0
1633938460000|2021-10-11 07:47:40|4144.31|4144.31|4144.49|4144.49|4144.49|4144.49|4144.31|4144.31|0
1633938470000|2021-10-11 07:47:50|4144.79|4144.79|4144.79|4144.79|4144.79|4144.79|4144.79|4144.79|0
1633938500000|2021-10-11 07:48:20|4144.7|4144.7|4144.1|4144.1|4144.7|4144.7|4144.1|4144.1|0
1633938510000|2021-10-11 07:48:30|4144.01|4144.01|4143.92|4143.92|4144.01|4144.01|4143.92|4143.92|0
1633938520000|2021-10-11 07:48:40|4143.62|4143.62|4143.47|4143.47|4143.62|4143.62|4143.47|4143.47|0
1633938540000|2021-10-11 07:49:00|4144.07|4144.07|4144.22|4144.22|4144.22|4144.22|4144.07|4144.07|0
1633938550000|2021-10-11 07:49:10|4144.05|4144.05|4144.05|4144.05|4144.05|4144.05|4143.82|4143.82|0
1633938560000|2021-10-11 07:49:20|4143.45|4143.45|4143.14|4143.14|4143.45|4143.45|4143.14|4143.14|0
1633938570000|2021-10-11 07:49:30|4143|4143|4142.55|4142.55|4143|4143|4142.55|4142.55|0
1633938590000|2021-10-11 07:49:50|4141.64|4141.64|4142.13|4142.13|4142.13|4142.13|4141.53|4141.53|0
1633938600000|2021-10-11 07:50:00|4142.08|4142.08|4142.08|4142.08|4142.08|4142.08|4142.08|4142.08|0
1633938620000|2021-10-11 07:50:20|4142.38|4142.38|4142.71|4142.71|4142.71|4142.71|4142.38|4142.38|0
1633938630000|2021-10-11 07:50:30|4142.89|4142.89|4142.98|4142.98|4142.98|4142.98|4142.89|4142.89|0
1633938660000|2021-10-11 07:51:00|4143.58|4143.58|4143.35|4143.35|4143.58|4143.58|4143.35|4143.35|0
1633938680000|2021-10-11 07:51:20|4143.18|4143.18|4143.18|4143.18|4143.18|4143.18|4143.18|4143.18|0
1633938690000|2021-10-11 07:51:30|4143.46|4143.46|4143.85|4143.85|4143.85|4143.85|4143.46|4143.46|0
1633938700000|2021-10-11 07:51:40|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|0
1633938710000|2021-10-11 07:51:50|4144.75|4144.75|4145.06|4145.06|4145.06|4145.06|4144.75|4144.75|0
1633938730000|2021-10-11 07:52:10|4145.32|4145.32|4145.32|4145.32|4145.32|4145.32|4145.32|4145.32|0
1633938740000|2021-10-11 07:52:20|4145.23|4145.23|4145.23|4145.23|4145.23|4145.23|4145.23|4145.23|0
1633938750000|2021-10-11 07:52:30|4145.26|4145.26|4145.26|4145.26|4145.26|4145.26|4145.26|4145.26|0
1633938760000|2021-10-11 07:52:40|4145.56|4145.56|4145.85|4145.85|4145.85|4145.85|4145.56|4145.56|0
1633938780000|2021-10-11 07:53:00|4145.81|4145.81|4145.76|4145.76|4145.91|4145.91|4145.76|4145.76|0
1633938790000|2021-10-11 07:53:10|4145.15|4145.15|4145.3|4145.3|4145.3|4145.3|4145.15|4145.15|0
1633938800000|2021-10-11 07:53:20|4145.45|4145.45|4145.36|4145.36|4145.45|4145.45|4145.36|4145.36|0
1633938810000|2021-10-11 07:53:30|4145.21|4145.21|4145.21|4145.21|4145.21|4145.21|4145.21|4145.21|0
1633938820000|2021-10-11 07:53:40|4145.51|4145.51|4145.91|4145.91|4145.91|4145.91|4145.51|4145.51|0
1633938840000|2021-10-11 07:54:00|4145.78|4145.78|4145.95|4145.95|4146.3|4146.3|4145.7|4145.7|0
1633938850000|2021-10-11 07:54:10|4145.99|4145.99|4145.69|4145.69|4145.99|4145.99|4145.69|4145.69|0
1633938860000|2021-10-11 07:54:20|4145.78|4145.78|4145.42|4145.42|4145.78|4145.78|4145.42|4145.42|0
1633938870000|2021-10-11 07:54:30|4144.98|4144.98|4145.28|4145.28|4145.28|4145.28|4144.98|4144.98|0
1633938880000|2021-10-11 07:54:40|4144.98|4144.98|4144.98|4144.98|4144.98|4144.98|4144.98|4144.98|0
1633938890000|2021-10-11 07:54:50|4144.68|4144.68|4143.78|4143.78|4144.68|4144.68|4143.78|4143.78|0
1633938900000|2021-10-11 07:55:00|4143.72|4143.72|4143.63|4143.63|4143.72|4143.72|4143.63|4143.63|0
1633938910000|2021-10-11 07:55:10|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|0
1633938920000|2021-10-11 07:55:20|4144.23|4144.23|4144.08|4144.08|4144.38|4144.38|4144.08|4144.08|0
1633938930000|2021-10-11 07:55:30|4143.78|4143.78|4143.33|4143.33|4143.78|4143.78|4143.33|4143.33|0
1633938940000|2021-10-11 07:55:40|4142.94|4142.94|4143|4143|4143|4143|4142.61|4142.61|0
1633938950000|2021-10-11 07:55:50|4142.92|4142.92|4143.4|4143.4|4143.4|4143.4|4142.92|4142.92|0
1633938960000|2021-10-11 07:56:00|4143.49|4143.49|4143.96|4143.96|4143.96|4143.96|4143.49|4143.49|0
1633938970000|2021-10-11 07:56:10|4144.04|4144.04|4144.12|4144.12|4144.12|4144.12|4144.04|4144.04|0
1633938990000|2021-10-11 07:56:30|4143.82|4143.82|4143.64|4143.64|4143.82|4143.82|4143.64|4143.64|0
1633939000000|2021-10-11 07:56:40|4143.04|4143.04|4143.34|4143.34|4143.34|4143.34|4143.04|4143.04|0
1633939030000|2021-10-11 07:57:10|4143.45|4143.45|4143.45|4143.45|4143.45|4143.45|4143.45|4143.45|0
1633939040000|2021-10-11 07:57:20|4143.5|4143.5|4143.65|4143.65|4143.8|4143.8|4143.5|4143.5|0
1633939070000|2021-10-11 07:57:50|4143.83|4143.83|4144.43|4144.43|4144.43|4144.43|4143.83|4143.83|0
1633939080000|2021-10-11 07:58:00|4144.52|4144.52|4144.58|4144.58|4144.58|4144.58|4144.47|4144.47|0
1633939090000|2021-10-11 07:58:10|4145.49|4145.49|4144.15|4144.15|4145.49|4145.49|4144.15|4144.15|0
1633939120000|2021-10-11 07:58:40|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|0
1633939130000|2021-10-11 07:58:50|4144.37|4144.37|4143.64|4143.64|4144.37|4144.37|4143.46|4143.46|0
1633939140000|2021-10-11 07:59:00|4143.6|4143.6|4143.6|4143.6|4143.6|4143.6|4143.6|4143.6|0
1633939150000|2021-10-11 07:59:10|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|0
1633939170000|2021-10-11 07:59:30|4143.36|4143.36|4143.36|4143.36|4143.36|4143.36|4143.36|4143.36|0
1633939180000|2021-10-11 07:59:40|4143.45|4143.45|4143.45|4143.45|4143.45|4143.45|4143.45|4143.45|0
1633939200000|2021-10-11 08:00:00|4144.36|4144.36|4144.28|4144.28|4144.36|4144.36|4144.28|4144.28|0
1633939210000|2021-10-11 08:00:10|4145.18|4145.18|4144.58|4144.58|4145.18|4145.18|4144.58|4144.58|0
1633939230000|2021-10-11 08:00:30|4144.67|4144.67|4144.37|4144.37|4144.67|4144.67|4144.37|4144.37|0
1633939250000|2021-10-11 08:00:50|4143.76|4143.76|4143.46|4143.46|4143.76|4143.76|4143.46|4143.46|0
1633939270000|2021-10-11 08:01:10|4143.5|4143.5|4143.54|4143.54|4143.54|4143.54|4143.5|4143.5|0
1633939280000|2021-10-11 08:01:20|4143.24|4143.24|4143.24|4143.24|4143.24|4143.24|4143.24|4143.24|0
1633939300000|2021-10-11 08:01:40|4143.42|4143.42|4143.42|4143.42|4143.42|4143.42|4143.42|4143.42|0
1633939330000|2021-10-11 08:02:10|4143.36|4143.36|4143.94|4143.94|4143.94|4143.94|4143.36|4143.36|0
1633939360000|2021-10-11 08:02:40|4143.9|4143.9|4143.9|4143.9|4143.9|4143.9|4143.9|4143.9|0
1633939370000|2021-10-11 08:02:50|4144.51|4144.51|4144.51|4144.51|4144.51|4144.51|4144.51|4144.51|0
1633939380000|2021-10-11 08:03:00|4144.81|4144.81|4144.81|4144.81|4144.81|4144.81|4144.81|4144.81|0
1633939390000|2021-10-11 08:03:10|4144.96|4144.96|4144.96|4144.96|4144.96|4144.96|4144.96|4144.96|0
1633939400000|2021-10-11 08:03:20|4145.56|4145.56|4145.56|4145.56|4145.56|4145.56|4145.56|4145.56|0
1633939410000|2021-10-11 08:03:30|4145.71|4145.71|4145.71|4145.71|4145.71|4145.71|4145.71|4145.71|0
1633939430000|2021-10-11 08:03:50|4146.32|4146.32|4146.32|4146.32|4146.32|4146.32|4146.23|4146.23|0
1633939460000|2021-10-11 08:04:20|4144.81|4144.81|4144.51|4144.51|4144.81|4144.81|4144.51|4144.51|0
1633939490000|2021-10-11 08:04:50|4144.6|4144.6|4144.6|4144.6|4144.6|4144.6|4144.6|4144.6|0
1633939500000|2021-10-11 08:05:00|4144.37|4144.37|4144.27|4144.27|4144.37|4144.37|4144.2|4144.2|0
1633939510000|2021-10-11 08:05:10|4143.98|4143.98|4143.37|4143.37|4143.98|4143.98|4143.37|4143.37|0
1633939520000|2021-10-11 08:05:20|4143.19|4143.19|4142.66|4142.66|4143.19|4143.19|4142.66|4142.66|0
1633939530000|2021-10-11 08:05:30|4142.57|4142.57|4142.57|4142.57|4142.57|4142.57|4142.57|4142.57|0
1633939540000|2021-10-11 08:05:40|4142.42|4142.42|4142.14|4142.14|4142.42|4142.42|4141.96|4141.96|0
1633939550000|2021-10-11 08:05:50|4141.99|4141.99|4141.99|4141.99|4141.99|4141.99|4141.99|4141.99|0
1633939560000|2021-10-11 08:06:00|4141.95|4141.95|4140.81|4140.81|4141.95|4141.95|4140.81|4140.81|0
1633939570000|2021-10-11 08:06:10|4141.11|4141.11|4141.11|4141.11|4141.11|4141.11|4141.11|4141.11|0
1633939590000|2021-10-11 08:06:30|4141.72|4141.72|4141.72|4141.72|4141.72|4141.72|4141.72|4141.72|0
1633939600000|2021-10-11 08:06:40|4141.68|4141.68|4141.64|4141.64|4141.68|4141.68|4141.6|4141.6|0
1633939610000|2021-10-11 08:06:50|4141.79|4141.79|4141.56|4141.56|4141.79|4141.79|4141.56|4141.56|0
1633939620000|2021-10-11 08:07:00|4141.64|4141.64|4141.64|4141.64|4141.64|4141.64|4141.64|4141.64|0
1633939630000|2021-10-11 08:07:10|4141.75|4141.75|4141.79|4141.79|4141.79|4141.79|4141.75|4141.75|0
1633939640000|2021-10-11 08:07:20|4141.75|4141.75|4141.51|4141.51|4141.75|4141.75|4141.45|4141.45|0
1633939650000|2021-10-11 08:07:30|4141.42|4141.42|4141.24|4141.24|4141.42|4141.42|4141.24|4141.24|0
1633939670000|2021-10-11 08:07:50|4140.34|4140.34|4140.47|4140.47|4140.47|4140.47|4140.29|4140.29|0
1633939680000|2021-10-11 08:08:00|4140.38|4140.38|4139.48|4139.48|4140.38|4140.38|4139.48|4139.48|0
1633939730000|2021-10-11 08:08:50|4139.4|4139.4|4139.71|4139.71|4139.71|4139.71|4139.4|4139.4|0
1633939740000|2021-10-11 08:09:00|4139.4|4139.4|4139.27|4139.27|4139.4|4139.4|4139.27|4139.27|0
1633939760000|2021-10-11 08:09:20|4139.19|4139.19|4139.27|4139.27|4139.27|4139.27|4139.19|4139.19|0
1633939770000|2021-10-11 08:09:30|4139.58|4139.58|4139.78|4139.78|4139.81|4139.81|4139.58|4139.58|0
1633939780000|2021-10-11 08:09:40|4140.17|4140.17|4140.17|4140.17|4140.17|4140.17|4140.17|4140.17|0
1633939790000|2021-10-11 08:09:50|4139.73|4139.73|4139.9|4139.9|4139.9|4139.9|4139.73|4139.73|0
1633939800000|2021-10-11 08:10:00|4139.6|4139.6|4139.6|4139.6|4139.6|4139.6|4139.6|4139.6|0
1633939810000|2021-10-11 08:10:10|4139.78|4139.78|4139.78|4139.78|4139.78|4139.78|4139.78|4139.78|0
1633939820000|2021-10-11 08:10:20|4140.08|4140.08|4140.08|4140.08|4140.08|4140.08|4140.08|4140.08|0
1633939840000|2021-10-11 08:10:40|4139.9|4139.9|4139.99|4139.99|4139.99|4139.99|4139.9|4139.9|0
1633939870000|2021-10-11 08:11:10|4139.39|4139.39|4139.39|4139.39|4139.39|4139.39|4139.39|4139.39|0
1633939880000|2021-10-11 08:11:20|4139.57|4139.57|4139.53|4139.53|4139.57|4139.57|4139.53|4139.53|0
1633939890000|2021-10-11 08:11:30|4139.83|4139.83|4140.27|4140.27|4140.27|4140.27|4139.83|4139.83|0
1633939920000|2021-10-11 08:12:00|4140.57|4140.57|4139.96|4139.96|4140.57|4140.57|4139.96|4139.96|0
1633939930000|2021-10-11 08:12:10|4140.01|4140.01|4140.66|4140.66|4140.66|4140.66|4140.01|4140.01|0
1633939960000|2021-10-11 08:12:40|4140.21|4140.21|4140.81|4140.81|4140.81|4140.81|4140.21|4140.21|0
1633939970000|2021-10-11 08:12:50|4140.98|4140.98|4140.98|4140.98|4140.98|4140.98|4140.98|4140.98|0
1633939980000|2021-10-11 08:13:00|4141.07|4141.07|4141.07|4141.07|4141.07|4141.07|4141.07|4141.07|0
1633940000000|2021-10-11 08:13:20|4141.01|4141.01|4141.01|4141.01|4141.01|4141.01|4141.01|4141.01|0
1633940010000|2021-10-11 08:13:30|4140.92|4140.92|4140.92|4140.92|4140.92|4140.92|4140.92|4140.92|0
1633940020000|2021-10-11 08:13:40|4141.97|4141.97|4141.97|4141.97|4141.97|4141.97|4141.97|4141.97|0
1633940030000|2021-10-11 08:13:50|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|0
1633940080000|2021-10-11 08:14:40|4142.04|4142.04|4141.68|4141.68|4142.04|4142.04|4141.68|4141.68|0
1633940100000|2021-10-11 08:15:00|4141.64|4141.64|4141.73|4141.73|4141.73|4141.73|4141.55|4141.55|0
1633940110000|2021-10-11 08:15:10|4141.77|4141.77|4142.26|4142.26|4142.26|4142.26|4141.66|4141.66|0
1633940140000|2021-10-11 08:15:40|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|0
1633940160000|2021-10-11 08:16:00|4141.95|4141.95|4141.95|4141.95|4141.95|4141.95|4141.95|4141.95|0
1633940170000|2021-10-11 08:16:10|4141.8|4141.8|4141.8|4141.8|4141.8|4141.8|4141.8|4141.8|0
1633940180000|2021-10-11 08:16:20|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|0
1633940190000|2021-10-11 08:16:30|4142.56|4142.56|4142.56|4142.56|4142.56|4142.56|4142.56|4142.56|0
1633940200000|2021-10-11 08:16:40|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|0
1633940220000|2021-10-11 08:17:00|4142.11|4142.11|4142.11|4142.11|4142.11|4142.11|4142.11|4142.11|0
1633940230000|2021-10-11 08:17:10|4143.01|4143.01|4143.16|4143.16|4143.16|4143.16|4143.01|4143.01|0
1633940240000|2021-10-11 08:17:20|4143.46|4143.46|4143.35|4143.35|4143.46|4143.46|4143.35|4143.35|0
1633940280000|2021-10-11 08:18:00|4143.31|4143.31|4143.61|4143.61|4143.7|4143.7|4143.31|4143.31|0
1633940300000|2021-10-11 08:18:20|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|0
1633940310000|2021-10-11 08:18:30|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|0
1633940320000|2021-10-11 08:18:40|4144.66|4144.66|4144.78|4144.78|4144.78|4144.78|4144.66|4144.66|0
1633940350000|2021-10-11 08:19:10|4144.86|4144.86|4144.86|4144.86|4144.86|4144.86|4144.86|4144.86|0
1633940360000|2021-10-11 08:19:20|4145.04|4145.04|4144.95|4144.95|4145.04|4145.04|4144.95|4144.95|0
1633940370000|2021-10-11 08:19:30|4144.84|4144.84|4144.84|4144.84|4144.84|4144.84|4144.84|4144.84|0
1633940390000|2021-10-11 08:19:50|4144.93|4144.93|4144.93|4144.93|4144.93|4144.93|4144.93|4144.93|0
1633940410000|2021-10-11 08:20:10|4144.84|4144.84|4144.84|4144.84|4144.84|4144.84|4144.84|4144.84|0
1633940420000|2021-10-11 08:20:20|4144.75|4144.75|4143.54|4143.54|4144.75|4144.75|4143.54|4143.54|0
1633940430000|2021-10-11 08:20:30|4143.59|4143.59|4143.29|4143.29|4143.59|4143.59|4143.29|4143.29|0
1633940440000|2021-10-11 08:20:40|4143.58|4143.58|4143.76|4143.76|4143.76|4143.76|4143.58|4143.58|0
1633940450000|2021-10-11 08:20:50|4143.46|4143.46|4143.46|4143.46|4143.46|4143.46|4143.46|4143.46|0
1633940460000|2021-10-11 08:21:00|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|0
1633940470000|2021-10-11 08:21:10|4143.46|4143.46|4143.46|4143.46|4143.46|4143.46|4143.46|4143.46|0
1633940490000|2021-10-11 08:21:30|4143.06|4143.06|4142.76|4142.76|4143.06|4143.06|4142.76|4142.76|0
1633940500000|2021-10-11 08:21:40|4142.46|4142.46|4142.46|4142.46|4142.46|4142.46|4142.46|4142.46|0
1633940520000|2021-10-11 08:22:00|4142.54|4142.54|4142.48|4142.48|4142.54|4142.54|4142.39|4142.39|0
1633940530000|2021-10-11 08:22:10|4142.39|4142.39|4142.39|4142.39|4142.39|4142.39|4142.39|4142.39|0
1633940550000|2021-10-11 08:22:30|4142.57|4142.57|4142.61|4142.61|4142.61|4142.61|4142.57|4142.57|0
1633940560000|2021-10-11 08:22:40|4142.53|4142.53|4141.66|4141.66|4142.53|4142.53|4141.66|4141.66|0
1633940580000|2021-10-11 08:23:00|4141.36|4141.36|4141.36|4141.36|4141.36|4141.36|4141.36|4141.36|0
1633940590000|2021-10-11 08:23:10|4141.06|4141.06|4140.61|4140.61|4141.06|4141.06|4140.61|4140.61|0
1633940600000|2021-10-11 08:23:20|4140.31|4140.31|4140.42|4140.42|4140.44|4140.44|4140.11|4140.11|0
1633940610000|2021-10-11 08:23:30|4140.56|4140.56|4139.66|4139.66|4140.56|4140.56|4139.66|4139.66|0
1633940620000|2021-10-11 08:23:40|4139.36|4139.36|4139.06|4139.06|4139.36|4139.36|4139.06|4139.06|0
1633940630000|2021-10-11 08:23:50|4138.91|4138.91|4138.91|4138.91|4138.91|4138.91|4138.91|4138.91|0
1633940640000|2021-10-11 08:24:00|4138.82|4138.82|4138.73|4138.73|4138.82|4138.82|4138.73|4138.73|0
1633940650000|2021-10-11 08:24:10|4139.03|4139.03|4138.73|4138.73|4139.12|4139.12|4138.73|4138.73|0
1633940660000|2021-10-11 08:24:20|4139.63|4139.63|4139.71|4139.71|4139.71|4139.71|4139.63|4139.63|0
1633940670000|2021-10-11 08:24:30|4139.74|4139.74|4139.48|4139.48|4139.74|4139.74|4139.48|4139.48|0
1633940680000|2021-10-11 08:24:40|4139.62|4139.62|4138.87|4138.87|4139.62|4139.62|4138.87|4138.87|0
1633940690000|2021-10-11 08:24:50|4139.17|4139.17|4139.06|4139.06|4139.17|4139.17|4139.06|4139.06|0
1633940700000|2021-10-11 08:25:00|4138.76|4138.76|4139.06|4139.06|4139.06|4139.06|4138.76|4138.76|0
1633940710000|2021-10-11 08:25:10|4139.02|4139.02|4139.21|4139.21|4139.21|4139.21|4139.02|4139.02|0
1633940720000|2021-10-11 08:25:20|4139.23|4139.23|4139.23|4139.23|4139.23|4139.23|4139.23|4139.23|0
1633940730000|2021-10-11 08:25:30|4138.93|4138.93|4137.93|4137.93|4138.93|4138.93|4137.93|4137.93|0
1633940740000|2021-10-11 08:25:40|4137.89|4137.89|4138.19|4138.19|4138.19|4138.19|4137.89|4137.89|0
1633940750000|2021-10-11 08:25:50|4137.96|4137.96|4137.96|4137.96|4137.96|4137.96|4137.96|4137.96|0
1633940760000|2021-10-11 08:26:00|4137.85|4137.85|4137.85|4137.85|4137.85|4137.85|4137.85|4137.85|0
1633940770000|2021-10-11 08:26:10|4137.87|4137.87|4138.02|4138.02|4138.02|4138.02|4137.87|4137.87|0
1633940780000|2021-10-11 08:26:20|4138.92|4138.92|4138.92|4138.92|4138.92|4138.92|4138.92|4138.92|0
1633940790000|2021-10-11 08:26:30|4139.22|4139.22|4139.2|4139.2|4139.37|4139.37|4139.2|4139.2|0
1633940800000|2021-10-11 08:26:40|4138.3|4138.3|4138.5|4138.5|4138.59|4138.59|4138.3|4138.3|0
1633940820000|2021-10-11 08:27:00|4138.42|4138.42|4139.67|4139.67|4139.83|4139.83|4138.37|4138.37|0
1633940840000|2021-10-11 08:27:20|4139.63|4139.63|4139.55|4139.55|4139.63|4139.63|4139.37|4139.37|0
1633940860000|2021-10-11 08:27:40|4139.6|4139.6|4139.74|4139.74|4139.74|4139.74|4139.6|4139.6|0
1633940870000|2021-10-11 08:27:50|4140.04|4140.04|4140.04|4140.04|4140.04|4140.04|4140.04|4140.04|0
1633940880000|2021-10-11 08:28:00|4140.06|4140.06|4140.06|4140.06|4140.06|4140.06|4140.06|4140.06|0
1633940890000|2021-10-11 08:28:10|4140.37|4140.37|4140.37|4140.37|4140.37|4140.37|4140.37|4140.37|0
1633940910000|2021-10-11 08:28:30|4140.66|4140.66|4140.81|4140.81|4140.81|4140.81|4140.66|4140.66|0
1633940920000|2021-10-11 08:28:40|4140.72|4140.72|4139.25|4139.25|4140.77|4140.77|4139.25|4139.25|0
1633940940000|2021-10-11 08:29:00|4139.55|4139.55|4139.49|4139.49|4139.55|4139.55|4139.49|4139.49|0
1633940950000|2021-10-11 08:29:10|4139.94|4139.94|4140.68|4140.68|4140.68|4140.68|4139.94|4139.94|0
1633940960000|2021-10-11 08:29:20|4140.8|4140.8|4140.8|4140.8|4140.8|4140.8|4140.8|4140.8|0
1633940970000|2021-10-11 08:29:30|4140.76|4140.76|4140.49|4140.49|4140.76|4140.76|4140.49|4140.49|0
1633940980000|2021-10-11 08:29:40|4140.57|4140.57|4140.27|4140.27|4140.57|4140.57|4140.27|4140.27|0
1633940990000|2021-10-11 08:29:50|4140.88|4140.88|4140.88|4140.88|4140.88|4140.88|4140.88|4140.88|0
1633941000000|2021-10-11 08:30:00|4140.97|4140.97|4141.22|4141.22|4141.22|4141.22|4140.92|4140.92|0
1633941010000|2021-10-11 08:30:10|4141.31|4141.31|4141.63|4141.63|4141.93|4141.93|4141.31|4141.31|0
1633941020000|2021-10-11 08:30:20|4141.54|4141.54|4141.54|4141.54|4141.54|4141.54|4141.54|4141.54|0
1633941040000|2021-10-11 08:30:40|4141.49|4141.49|4141.54|4141.54|4141.54|4141.54|4141.49|4141.49|0
1633941060000|2021-10-11 08:31:00|4142.84|4142.84|4142.84|4142.84|4142.84|4142.84|4142.84|4142.84|0
1633941070000|2021-10-11 08:31:10|4142.77|4142.77|4142.43|4142.43|4142.77|4142.77|4142.43|4142.43|0
1633941080000|2021-10-11 08:31:20|4142.41|4142.41|4142.44|4142.44|4142.47|4142.47|4142.41|4142.41|0
1633941090000|2021-10-11 08:31:30|4141.7|4141.7|4141.17|4141.17|4141.7|4141.7|4141.17|4141.17|0
1633941110000|2021-10-11 08:31:50|4141.12|4141.12|4141.12|4141.12|4141.12|4141.12|4141.12|4141.12|0
1633941120000|2021-10-11 08:32:00|4141.03|4141.03|4141.29|4141.29|4141.29|4141.29|4140.99|4140.99|0
1633941170000|2021-10-11 08:32:50|4141.4|4141.4|4141.4|4141.4|4141.4|4141.4|4141.4|4141.4|0
1633941180000|2021-10-11 08:33:00|4141.52|4141.52|4141.44|4141.44|4141.7|4141.7|4141.31|4141.31|0
1633941200000|2021-10-11 08:33:20|4141.53|4141.53|4142.44|4142.44|4142.44|4142.44|4141.53|4141.53|0
1633941220000|2021-10-11 08:33:40|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|0
1633941230000|2021-10-11 08:33:50|4141.98|4141.98|4141.98|4141.98|4141.98|4141.98|4141.98|4141.98|0
1633941240000|2021-10-11 08:34:00|4142.28|4142.28|4142.28|4142.28|4142.28|4142.28|4142.28|4142.28|0
1633941250000|2021-10-11 08:34:10|4142.43|4142.43|4142.57|4142.57|4142.57|4142.57|4142.43|4142.43|0
1633941260000|2021-10-11 08:34:20|4142.43|4142.43|4142.43|4142.43|4142.43|4142.43|4142.43|4142.43|0
1633941270000|2021-10-11 08:34:30|4142.28|4142.28|4142.28|4142.28|4142.28|4142.28|4142.28|4142.28|0
1633941280000|2021-10-11 08:34:40|4142.43|4142.43|4142.17|4142.17|4142.43|4142.43|4142.17|4142.17|0
1633941300000|2021-10-11 08:35:00|4142.26|4142.26|4142.26|4142.26|4142.26|4142.26|4142.26|4142.26|0
1633941320000|2021-10-11 08:35:20|4141.65|4141.65|4140.95|4140.95|4141.65|4141.65|4140.95|4140.95|0
1633941330000|2021-10-11 08:35:30|4140.87|4140.87|4141.4|4141.4|4141.4|4141.4|4140.79|4140.79|0
1633941340000|2021-10-11 08:35:40|4141.1|4141.1|4141.1|4141.1|4141.1|4141.1|4141.1|4141.1|0
1633941350000|2021-10-11 08:35:50|4140.49|4140.49|4139.59|4139.59|4140.49|4140.49|4139.59|4139.59|0
1633941360000|2021-10-11 08:36:00|4139.74|4139.74|4139.6|4139.6|4139.74|4139.74|4139.6|4139.6|0
1633941390000|2021-10-11 08:36:30|4139.67|4139.67|4139.7|4139.7|4139.7|4139.7|4139.67|4139.67|0
1633941410000|2021-10-11 08:36:50|4140|4140|4140|4140|4140|4140|4140|4140|0
1633941420000|2021-10-11 08:37:00|4139.83|4139.83|4139.74|4139.74|4139.83|4139.83|4139.74|4139.74|0
1633941430000|2021-10-11 08:37:10|4139.44|4139.44|4139.74|4139.74|4139.74|4139.74|4139.44|4139.44|0
1633941450000|2021-10-11 08:37:30|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|0
1633941460000|2021-10-11 08:37:40|4139.94|4139.94|4139.86|4139.86|4139.94|4139.94|4139.86|4139.86|0
1633941470000|2021-10-11 08:37:50|4139.59|4139.59|4139.68|4139.68|4139.68|4139.68|4139.59|4139.59|0
1633941480000|2021-10-11 08:38:00|4139.64|4139.64|4139.6|4139.6|4139.64|4139.64|4139.6|4139.6|0
1633941490000|2021-10-11 08:38:10|4139.65|4139.65|4139.65|4139.65|4139.65|4139.65|4139.65|4139.65|0
1633941500000|2021-10-11 08:38:20|4139.71|4139.71|4139.82|4139.82|4139.82|4139.82|4139.71|4139.71|0
1633941510000|2021-10-11 08:38:30|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|0
1633941520000|2021-10-11 08:38:40|4139.86|4139.86|4139.76|4139.76|4139.86|4139.86|4139.76|4139.76|0
1633941530000|2021-10-11 08:38:50|4139.91|4139.91|4140.27|4140.27|4140.27|4140.27|4139.82|4139.82|0
1633941540000|2021-10-11 08:39:00|4140.15|4140.15|4140.12|4140.12|4140.23|4140.23|4140.12|4140.12|0
1633941550000|2021-10-11 08:39:10|4140.06|4140.06|4139.65|4139.65|4140.06|4140.06|4139.65|4139.65|0
1633941570000|2021-10-11 08:39:30|4138.74|4138.74|4138.95|4138.95|4138.95|4138.95|4138.74|4138.74|0
1633941580000|2021-10-11 08:39:40|4139.1|4139.1|4139.1|4139.1|4139.1|4139.1|4139.1|4139.1|0
1633941640000|2021-10-11 08:40:40|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|0
1633941650000|2021-10-11 08:40:50|4139.55|4139.55|4139.55|4139.55|4139.55|4139.55|4139.55|4139.55|0
1633941660000|2021-10-11 08:41:00|4139.46|4139.46|4138.5|4138.5|4139.46|4139.46|4138.5|4138.5|0
1633941670000|2021-10-11 08:41:10|4138.41|4138.41|4138.59|4138.59|4138.59|4138.59|4138.41|4138.41|0
1633941680000|2021-10-11 08:41:20|4137.99|4137.99|4137.99|4137.99|4137.99|4137.99|4137.99|4137.99|0
1633941690000|2021-10-11 08:41:30|4137.84|4137.84|4137.95|4137.95|4137.95|4137.95|4137.84|4137.84|0
1633941700000|2021-10-11 08:41:40|4137.81|4137.81|4137.95|4137.95|4137.95|4137.95|4137.81|4137.81|0
1633941720000|2021-10-11 08:42:00|4137.69|4137.69|4137.69|4137.69|4137.74|4137.74|4137.63|4137.63|0
1633941730000|2021-10-11 08:42:10|4137.77|4137.77|4137.77|4137.77|4137.77|4137.77|4137.77|4137.77|0
1633941750000|2021-10-11 08:42:30|4137.38|4137.38|4136.82|4136.82|4137.38|4137.38|4136.82|4136.82|0
1633941760000|2021-10-11 08:42:40|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|0
1633941780000|2021-10-11 08:43:00|4136.73|4136.73|4136.74|4136.74|4136.74|4136.74|4136.65|4136.65|0
1633941790000|2021-10-11 08:43:10|4136.89|4136.89|4136.89|4136.89|4136.89|4136.89|4136.89|4136.89|0
1633941800000|2021-10-11 08:43:20|4136.93|4136.93|4136.96|4136.96|4136.96|4136.96|4136.93|4136.93|0
1633941810000|2021-10-11 08:43:30|4136.66|4136.66|4136.21|4136.21|4136.66|4136.66|4136.21|4136.21|0
1633941830000|2021-10-11 08:43:50|4136.1|4136.1|4135.19|4135.19|4136.1|4136.1|4135.19|4135.19|0
1633941840000|2021-10-11 08:44:00|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|0
1633941870000|2021-10-11 08:44:30|4134.94|4134.94|4134.92|4134.92|4134.94|4134.94|4134.92|4134.92|0
1633941900000|2021-10-11 08:45:00|4134.8|4134.8|4134.78|4134.78|4134.8|4134.8|4134.61|4134.61|0
1633941910000|2021-10-11 08:45:10|4134.67|4134.67|4135.34|4135.34|4135.88|4135.88|4134.67|4134.67|0
1633941920000|2021-10-11 08:45:20|4135.25|4135.25|4135.25|4135.25|4135.25|4135.25|4135.25|4135.25|0
1633941930000|2021-10-11 08:45:30|4134.95|4134.95|4134.95|4134.95|4134.95|4134.95|4134.95|4134.95|0
1633941950000|2021-10-11 08:45:50|4134.98|4134.98|4135.07|4135.07|4135.07|4135.07|4134.98|4134.98|0
1633941960000|2021-10-11 08:46:00|4134.92|4134.92|4134.48|4134.48|4134.96|4134.96|4134.18|4134.18|0
1633941980000|2021-10-11 08:46:20|4134.3|4134.3|4133.55|4133.55|4134.3|4134.3|4133.55|4133.55|0
1633942000000|2021-10-11 08:46:40|4133.41|4133.41|4133.37|4133.37|4133.41|4133.41|4133.32|4133.32|0
1633942010000|2021-10-11 08:46:50|4133.32|4133.32|4133.32|4133.32|4133.32|4133.32|4133.32|4133.32|0
1633942020000|2021-10-11 08:47:00|4133.28|4133.28|4133.42|4133.42|4133.42|4133.42|4133.28|4133.28|0
1633942030000|2021-10-11 08:47:10|4133.46|4133.46|4133.16|4133.16|4133.46|4133.46|4133.16|4133.16|0
1633942040000|2021-10-11 08:47:20|4132.12|4132.12|4132.12|4132.12|4132.12|4132.12|4132.12|4132.12|0
1633942050000|2021-10-11 08:47:30|4132.26|4132.26|4132.57|4132.57|4132.69|4132.69|4132.09|4132.09|0
1633942060000|2021-10-11 08:47:40|4132.5|4132.5|4132.45|4132.45|4132.5|4132.5|4132.45|4132.45|0
1633942080000|2021-10-11 08:48:00|4132.5|4132.5|4133.03|4133.03|4133.03|4133.03|4132.5|4132.5|0
1633942090000|2021-10-11 08:48:10|4133.08|4133.08|4133.14|4133.14|4133.14|4133.14|4133.08|4133.08|0
1633942100000|2021-10-11 08:48:20|4133.16|4133.16|4132.96|4132.96|4133.16|4133.16|4132.96|4132.96|0
1633942110000|2021-10-11 08:48:30|4132.36|4132.36|4132.41|4132.41|4132.41|4132.41|4132.36|4132.36|0
1633942120000|2021-10-11 08:48:40|4132.5|4132.5|4132.5|4132.5|4132.5|4132.5|4132.5|4132.5|0
1633942130000|2021-10-11 08:48:50|4132.44|4132.44|4131.52|4131.52|4132.44|4132.44|4131.49|4131.49|0
1633942140000|2021-10-11 08:49:00|4131.57|4131.57|4131.57|4131.57|4131.57|4131.57|4131.57|4131.57|0
1633942150000|2021-10-11 08:49:10|4131.47|4131.47|4130.83|4130.83|4131.47|4131.47|4130.65|4130.65|0
1633942160000|2021-10-11 08:49:20|4130.81|4130.81|4131.3|4131.3|4131.3|4131.3|4130.69|4130.69|0
1633942170000|2021-10-11 08:49:30|4131.35|4131.35|4131.6|4131.6|4131.6|4131.6|4131.3|4131.3|0
1633942180000|2021-10-11 08:49:40|4131.3|4131.3|4131.3|4131.3|4131.3|4131.3|4131.3|4131.3|0
1633942190000|2021-10-11 08:49:50|4131.59|4131.59|4131.59|4131.59|4131.59|4131.59|4131.59|4131.59|0
1633942210000|2021-10-11 08:50:10|4131.68|4131.68|4132.86|4132.86|4132.86|4132.86|4131.68|4131.68|0
1633942220000|2021-10-11 08:50:20|4132.95|4132.95|4132.86|4132.86|4132.95|4132.95|4132.86|4132.86|0
1633942230000|2021-10-11 08:50:30|4132.82|4132.82|4133.14|4133.14|4133.14|4133.14|4132.82|4132.82|0
1633942240000|2021-10-11 08:50:40|4133.31|4133.31|4133.31|4133.31|4133.31|4133.31|4133.31|4133.31|0
1633942250000|2021-10-11 08:50:50|4133.27|4133.27|4132.62|4132.62|4133.27|4133.27|4132.62|4132.62|0
1633942260000|2021-10-11 08:51:00|4132.44|4132.44|4132.35|4132.35|4132.44|4132.44|4132.35|4132.35|0
1633942270000|2021-10-11 08:51:10|4131.61|4131.61|4132.05|4132.05|4132.05|4132.05|4131.61|4131.61|0
1633942290000|2021-10-11 08:51:30|4132.35|4132.35|4132.41|4132.41|4132.41|4132.41|4132.35|4132.35|0
1633942320000|2021-10-11 08:52:00|4132.35|4132.35|4132.35|4132.35|4132.35|4132.35|4132.35|4132.35|0
1633942360000|2021-10-11 08:52:40|4132.26|4132.26|4132.27|4132.27|4132.27|4132.27|4132.12|4132.12|0
1633942370000|2021-10-11 08:52:50|4132.44|4132.44|4132.44|4132.44|4132.44|4132.44|4132.44|4132.44|0
1633942380000|2021-10-11 08:53:00|4132.53|4132.53|4132.53|4132.53|4132.53|4132.53|4132.53|4132.53|0
1633942400000|2021-10-11 08:53:20|4132.39|4132.39|4132.53|4132.53|4132.53|4132.53|4132.39|4132.39|0
1633942410000|2021-10-11 08:53:30|4132.84|4132.84|4133.09|4133.09|4133.14|4133.14|4132.84|4132.84|0
1633942420000|2021-10-11 08:53:40|4133.39|4133.39|4133.48|4133.48|4133.48|4133.48|4133.39|4133.39|0
1633942440000|2021-10-11 08:54:00|4133.18|4133.18|4133.18|4133.18|4133.18|4133.18|4133.18|4133.18|0
1633942450000|2021-10-11 08:54:10|4132.58|4132.58|4132.62|4132.62|4132.62|4132.62|4132.32|4132.32|0
1633942460000|2021-10-11 08:54:20|4132.47|4132.47|4132.47|4132.47|4132.47|4132.47|4132.47|4132.47|0
1633942480000|2021-10-11 08:54:40|4132.77|4132.77|4132.77|4132.77|4132.77|4132.77|4132.77|4132.77|0
1633942500000|2021-10-11 08:55:00|4132.92|4132.92|4132.62|4132.62|4132.92|4132.92|4132.62|4132.62|0
1633942510000|2021-10-11 08:55:10|4132.53|4132.53|4132.53|4132.53|4132.53|4132.53|4132.53|4132.53|0
1633942520000|2021-10-11 08:55:20|4132.83|4132.83|4132.83|4132.83|4132.83|4132.83|4132.83|4132.83|0
1633942530000|2021-10-11 08:55:30|4132.98|4132.98|4132.98|4132.98|4132.98|4132.98|4131.77|4131.77|0
1633942540000|2021-10-11 08:55:40|4132.89|4132.89|4133.07|4133.07|4133.07|4133.07|4132.89|4132.89|0
1633942550000|2021-10-11 08:55:50|4133.16|4133.16|4133.25|4133.25|4133.25|4133.25|4133.16|4133.16|0
1633942560000|2021-10-11 08:56:00|4133.21|4133.21|4133.31|4133.31|4133.36|4133.36|4133.21|4133.21|0
1633942570000|2021-10-11 08:56:10|4133.33|4133.33|4133.51|4133.51|4133.51|4133.51|4133.33|4133.33|0
1633942590000|2021-10-11 08:56:30|4133.55|4133.55|4132.87|4132.87|4133.55|4133.55|4132.87|4132.87|0
1633942600000|2021-10-11 08:56:40|4132.72|4132.72|4132.52|4132.52|4132.96|4132.96|4132.52|4132.52|0
1633942610000|2021-10-11 08:56:50|4132.69|4132.69|4132.32|4132.32|4133.21|4133.21|4132.32|4132.32|0
1633942620000|2021-10-11 08:57:00|4132.02|4132.02|4131.95|4131.95|4132.26|4132.26|4131.65|4131.65|0
1633942630000|2021-10-11 08:57:10|4131.87|4131.87|4131.66|4131.66|4131.87|4131.87|4131.66|4131.66|0
1633942650000|2021-10-11 08:57:30|4131.57|4131.57|4131.26|4131.26|4131.57|4131.57|4131.26|4131.26|0
1633942660000|2021-10-11 08:57:40|4131.22|4131.22|4131.26|4131.26|4131.26|4131.26|4131.22|4131.22|0
1633942670000|2021-10-11 08:57:50|4131.21|4131.21|4131.21|4131.21|4131.21|4131.21|4131.21|4131.21|0
1633942680000|2021-10-11 08:58:00|4131.36|4131.36|4131.06|4131.06|4131.36|4131.36|4131.06|4131.06|0
1633942690000|2021-10-11 08:58:10|4130.92|4130.92|4130.92|4130.92|4130.92|4130.92|4130.92|4130.92|0
1633942720000|2021-10-11 08:58:40|4131.06|4131.06|4131.06|4131.06|4131.06|4131.06|4131.06|4131.06|0
1633942730000|2021-10-11 08:58:50|4130.46|4130.46|4130.46|4130.46|4130.46|4130.46|4130.46|4130.46|0
1633942740000|2021-10-11 08:59:00|4130.42|4130.42|4130.72|4130.72|4130.72|4130.72|4130.12|4130.12|0
1633942750000|2021-10-11 08:59:10|4130.54|4130.54|4130.63|4130.63|4130.63|4130.63|4130.54|4130.54|0
1633942760000|2021-10-11 08:59:20|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|0
1633942770000|2021-10-11 08:59:30|4130.34|4130.34|4130.34|4130.34|4130.34|4130.34|4130.34|4130.34|0
1633942800000|2021-10-11 09:00:00|4130.04|4130.04|4130.04|4130.04|4130.04|4130.04|4130.04|4130.04|0
1633942810000|2021-10-11 09:00:10|4129.44|4129.44|4129.36|4129.36|4129.44|4129.44|4129.36|4129.36|0
1633942820000|2021-10-11 09:00:20|4128.96|4128.96|4128.96|4128.96|4128.96|4128.96|4128.96|4128.96|0
1633942840000|2021-10-11 09:00:40|4129|4129|4129|4129|4129|4129|4129|4129|0
1633942860000|2021-10-11 09:01:00|4129.6|4129.6|4129.6|4129.6|4129.6|4129.6|4129.6|4129.6|0
1633942870000|2021-10-11 09:01:10|4129.52|4129.52|4129.38|4129.38|4129.52|4129.52|4129.38|4129.38|0
1633942890000|2021-10-11 09:01:30|4129.68|4129.68|4129.85|4129.85|4129.85|4129.85|4129.68|4129.68|0
1633942900000|2021-10-11 09:01:40|4129.89|4129.89|4129.85|4129.85|4129.89|4129.89|4129.85|4129.85|0
1633942910000|2021-10-11 09:01:50|4130.15|4130.15|4130.15|4130.15|4130.15|4130.15|4130.15|4130.15|0
1633942920000|2021-10-11 09:02:00|4130.45|4130.45|4130.28|4130.28|4130.45|4130.45|4130.28|4130.28|0
1633942930000|2021-10-11 09:02:10|4130.16|4130.16|4130.19|4130.19|4130.19|4130.19|4130.11|4130.11|0
1633942940000|2021-10-11 09:02:20|4130.5|4130.5|4129.89|4129.89|4130.5|4130.5|4129.89|4129.89|0
1633942950000|2021-10-11 09:02:30|4129.59|4129.59|4129.29|4129.29|4129.59|4129.59|4129.29|4129.29|0
1633942960000|2021-10-11 09:02:40|4129.59|4129.59|4129.59|4129.59|4129.59|4129.59|4129.59|4129.59|0
1633942980000|2021-10-11 09:03:00|4129.89|4129.89|4129.59|4129.59|4129.89|4129.89|4129.59|4129.59|0
1633942990000|2021-10-11 09:03:10|4129.5|4129.5|4129.5|4129.5|4129.5|4129.5|4129.5|4129.5|0
1633943010000|2021-10-11 09:03:30|4129.46|4129.46|4129.46|4129.46|4129.46|4129.46|4129.46|4129.46|0
1633943020000|2021-10-11 09:03:40|4129.37|4129.37|4129.09|4129.09|4129.67|4129.67|4129.09|4129.09|0
1633943040000|2021-10-11 09:04:00|4129.69|4129.69|4129.39|4129.39|4129.69|4129.69|4129.39|4129.39|0
1633943050000|2021-10-11 09:04:10|4129.57|4129.57|4129.57|4129.57|4129.57|4129.57|4129.57|4129.57|0
1633943060000|2021-10-11 09:04:20|4129.27|4129.27|4129.72|4129.72|4129.72|4129.72|4129.27|4129.27|0
1633943070000|2021-10-11 09:04:30|4129.48|4129.48|4129.48|4129.48|4129.48|4129.48|4129.48|4129.48|0
1633943100000|2021-10-11 09:05:00|4129.52|4129.52|4130.08|4130.08|4130.08|4130.08|4129.52|4129.52|0
1633943110000|2021-10-11 09:05:10|4130.38|4130.38|4130.68|4130.68|4130.68|4130.68|4130.38|4130.38|0
1633943120000|2021-10-11 09:05:20|4130.38|4130.38|4130.08|4130.08|4130.38|4130.38|4130.08|4130.08|0
1633943140000|2021-10-11 09:05:40|4130.38|4130.38|4130.68|4130.68|4130.68|4130.68|4130.38|4130.38|0
1633943150000|2021-10-11 09:05:50|4130.79|4130.79|4130.91|4130.91|4130.91|4130.91|4130.79|4130.79|0
1633943160000|2021-10-11 09:06:00|4130.85|4130.85|4130.98|4130.98|4130.98|4130.98|4130.08|4130.08|0
1633943170000|2021-10-11 09:06:10|4130.91|4130.91|4130.91|4130.91|4130.91|4130.91|4130.91|4130.91|0
1633943180000|2021-10-11 09:06:20|4130.61|4130.61|4130.31|4130.31|4130.61|4130.61|4130.31|4130.31|0
1633943190000|2021-10-11 09:06:30|4129.86|4129.86|4129.75|4129.75|4129.86|4129.86|4129.75|4129.75|0
1633943200000|2021-10-11 09:06:40|4130.05|4130.05|4130.05|4130.05|4130.05|4130.05|4130.05|4130.05|0
1633943210000|2021-10-11 09:06:50|4130.09|4130.09|4131.11|4131.11|4131.16|4131.16|4130.09|4130.09|0
1633943220000|2021-10-11 09:07:00|4131.19|4131.19|4131.32|4131.32|4131.58|4131.58|4131.19|4131.19|0
1633943230000|2021-10-11 09:07:10|4131.36|4131.36|4131.36|4131.36|4131.36|4131.36|4131.36|4131.36|0
1633943250000|2021-10-11 09:07:30|4131.05|4131.05|4131.05|4131.05|4131.05|4131.05|4131.05|4131.05|0
1633943260000|2021-10-11 09:07:40|4130.97|4130.97|4131.1|4131.1|4131.1|4131.1|4130.8|4130.8|0
1633943280000|2021-10-11 09:08:00|4130.93|4130.93|4131.07|4131.07|4131.07|4131.07|4130.93|4130.93|0
1633943290000|2021-10-11 09:08:10|4131.02|4131.02|4130.98|4130.98|4131.02|4131.02|4130.98|4130.98|0
1633943300000|2021-10-11 09:08:20|4131.07|4131.07|4131.07|4131.07|4131.07|4131.07|4131.07|4131.07|0
1633943310000|2021-10-11 09:08:30|4131.37|4131.37|4131.43|4131.43|4131.43|4131.43|4131.37|4131.37|0
1633943320000|2021-10-11 09:08:40|4131.51|4131.51|4131.51|4131.51|4131.51|4131.51|4131.51|4131.51|0
1633943330000|2021-10-11 09:08:50|4131.81|4131.81|4132.11|4132.11|4132.11|4132.11|4131.81|4131.81|0
1633943350000|2021-10-11 09:09:10|4131.81|4131.81|4131.81|4131.81|4131.81|4131.81|4131.81|4131.81|0
1633943360000|2021-10-11 09:09:20|4131.63|4131.63|4131.86|4131.86|4131.86|4131.86|4131.63|4131.63|0
1633943370000|2021-10-11 09:09:30|4131.56|4131.56|4131.33|4131.33|4131.56|4131.56|4131.33|4131.33|0
1633943380000|2021-10-11 09:09:40|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|0
1633943400000|2021-10-11 09:10:00|4131.03|4131.03|4131.17|4131.17|4131.17|4131.17|4131.03|4131.03|0
1633943410000|2021-10-11 09:10:10|4131.03|4131.03|4131.03|4131.03|4131.03|4131.03|4131.03|4131.03|0
1633943420000|2021-10-11 09:10:20|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|0
1633943430000|2021-10-11 09:10:30|4130.82|4130.82|4130.77|4130.77|4130.82|4130.82|4130.77|4130.77|0
1633943450000|2021-10-11 09:10:50|4130.81|4130.81|4130.73|4130.73|4130.81|4130.81|4130.73|4130.73|0
1633943460000|2021-10-11 09:11:00|4130.7|4130.7|4130.73|4130.73|4130.73|4130.73|4130.7|4130.7|0
1633943470000|2021-10-11 09:11:10|4130.43|4130.43|4130.28|4130.28|4130.43|4130.43|4130.28|4130.28|0
1633943490000|2021-10-11 09:11:30|4130.31|4130.31|4129.7|4129.7|4130.31|4130.31|4129.7|4129.7|0
1633943500000|2021-10-11 09:11:40|4129.4|4129.4|4129.7|4129.7|4129.7|4129.7|4129.4|4129.4|0
1633943520000|2021-10-11 09:12:00|4129.4|4129.4|4129.4|4129.4|4129.4|4129.4|4129.4|4129.4|0
1633943530000|2021-10-11 09:12:10|4129.31|4129.31|4128.84|4128.84|4129.31|4129.31|4128.84|4128.84|0
1633943540000|2021-10-11 09:12:20|4128.72|4128.72|4128.63|4128.63|4128.72|4128.72|4128.63|4128.63|0
1633943550000|2021-10-11 09:12:30|4128.55|4128.55|4128.55|4128.55|4128.55|4128.55|4128.55|4128.55|0
1633943560000|2021-10-11 09:12:40|4128.47|4128.47|4128.47|4128.47|4128.47|4128.47|4128.47|4128.47|0
1633943570000|2021-10-11 09:12:50|4128.51|4128.51|4128.28|4128.28|4128.51|4128.51|4128.28|4128.28|0
1633943580000|2021-10-11 09:13:00|4128.34|4128.34|4127.73|4127.73|4128.34|4128.34|4127.73|4127.73|0
1633943590000|2021-10-11 09:13:10|4127.5|4127.5|4127.19|4127.19|4127.5|4127.5|4127.19|4127.19|0
1633943600000|2021-10-11 09:13:20|4127.05|4127.05|4127.05|4127.05|4127.05|4127.05|4127.05|4127.05|0
1633943610000|2021-10-11 09:13:30|4127.13|4127.13|4126.99|4126.99|4127.13|4127.13|4126.99|4126.99|0
1633943630000|2021-10-11 09:13:50|4126.9|4126.9|4126.9|4126.9|4126.9|4126.9|4126.9|4126.9|0
1633943640000|2021-10-11 09:14:00|4126.6|4126.6|4125.85|4125.85|4126.6|4126.6|4125.85|4125.85|0
1633943660000|2021-10-11 09:14:20|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|0
1633943670000|2021-10-11 09:14:30|4125.66|4125.66|4125.96|4125.96|4125.96|4125.96|4125.66|4125.66|0
1633943700000|2021-10-11 09:15:00|4125.87|4125.87|4125.87|4125.87|4125.87|4125.87|4125.87|4125.87|0
1633943740000|2021-10-11 09:15:40|4126.01|4126.01|4126.16|4126.16|4126.16|4126.16|4126.01|4126.01|0
1633943760000|2021-10-11 09:16:00|4126.12|4126.12|4125.72|4125.72|4126.12|4126.12|4125.72|4125.72|0
1633943770000|2021-10-11 09:16:10|4125.58|4125.58|4125.58|4125.58|4125.58|4125.58|4125.58|4125.58|0
1633943790000|2021-10-11 09:16:30|4125.55|4125.55|4125.55|4125.55|4125.55|4125.55|4125.55|4125.55|0
1633943810000|2021-10-11 09:16:50|4125.5|4125.5|4125.95|4125.95|4126.55|4126.55|4125.5|4125.5|0
1633943830000|2021-10-11 09:17:10|4125.8|4125.8|4125.51|4125.51|4125.8|4125.8|4125.51|4125.51|0
1633943850000|2021-10-11 09:17:30|4125.53|4125.53|4125.53|4125.53|4125.53|4125.53|4125.53|4125.53|0
1633943870000|2021-10-11 09:17:50|4125.59|4125.59|4125.42|4125.42|4125.59|4125.59|4125.42|4125.42|0
1633943890000|2021-10-11 09:18:10|4125.11|4125.11|4125.11|4125.11|4125.11|4125.11|4125.11|4125.11|0
1633943900000|2021-10-11 09:18:20|4124.81|4124.81|4124.11|4124.11|4124.81|4124.81|4123.72|4123.72|0
1633943910000|2021-10-11 09:18:30|4123.81|4123.81|4123.66|4123.66|4123.81|4123.81|4123.66|4123.66|0
1633943920000|2021-10-11 09:18:40|4123.57|4123.57|4123.57|4123.57|4123.57|4123.57|4123.57|4123.57|0
1633943950000|2021-10-11 09:19:10|4123.42|4123.42|4123.42|4123.42|4123.42|4123.42|4123.42|4123.42|0
1633943960000|2021-10-11 09:19:20|4123.51|4123.51|4123.4|4123.4|4123.51|4123.51|4123.4|4123.4|0
1633943970000|2021-10-11 09:19:30|4123.49|4123.49|4123.53|4123.53|4123.57|4123.57|4123.49|4123.49|0
1633943980000|2021-10-11 09:19:40|4124.43|4124.43|4124.43|4124.43|4124.43|4124.43|4124.43|4124.43|0
1633943990000|2021-10-11 09:19:50|4124.58|4124.58|4124.58|4124.58|4124.58|4124.58|4124.58|4124.58|0
1633944000000|2021-10-11 09:20:00|4124.73|4124.73|4124.73|4124.73|4124.73|4124.73|4124.73|4124.73|0
1633944020000|2021-10-11 09:20:20|4124.77|4124.77|4124.77|4124.77|4124.77|4124.77|4124.77|4124.77|0
1633944030000|2021-10-11 09:20:30|4125.04|4125.04|4126.33|4126.33|4126.33|4126.33|4125.04|4125.04|0
1633944040000|2021-10-11 09:20:40|4126.44|4126.44|4126.75|4126.75|4126.75|4126.75|4126.44|4126.44|0
1633944050000|2021-10-11 09:20:50|4126.91|4126.91|4127.51|4127.51|4127.51|4127.51|4126.91|4126.91|0
1633944070000|2021-10-11 09:21:10|4127.81|4127.81|4127.81|4127.81|4127.81|4127.81|4127.81|4127.81|0
1633944090000|2021-10-11 09:21:30|4128.11|4128.11|4128.19|4128.19|4128.19|4128.19|4128.11|4128.11|0
1633944110000|2021-10-11 09:21:50|4128.28|4128.28|4128.58|4128.58|4128.58|4128.58|4128.28|4128.28|0
1633944120000|2021-10-11 09:22:00|4128.88|4128.88|4128.88|4128.88|4128.88|4128.88|4128.88|4128.88|0
1633944140000|2021-10-11 09:22:20|4128.79|4128.79|4128.79|4128.79|4128.79|4128.79|4128.79|4128.79|0
1633944160000|2021-10-11 09:22:40|4129.09|4129.09|4129.35|4129.35|4129.35|4129.35|4129.09|4129.09|0
1633944170000|2021-10-11 09:22:50|4129.95|4129.95|4130.58|4130.58|4130.58|4130.58|4129.95|4129.95|0
1633944180000|2021-10-11 09:23:00|4130.88|4130.88|4130.88|4130.88|4130.88|4130.88|4130.88|4130.88|0
1633944190000|2021-10-11 09:23:10|4131.06|4131.06|4130.97|4130.97|4131.06|4131.06|4130.97|4130.97|0
1633944210000|2021-10-11 09:23:30|4131.17|4131.17|4131.17|4131.17|4131.17|4131.17|4131.17|4131.17|0
1633944220000|2021-10-11 09:23:40|4131.35|4131.35|4131.35|4131.35|4131.35|4131.35|4131.35|4131.35|0
1633944230000|2021-10-11 09:23:50|4131.52|4131.52|4131.75|4131.75|4131.75|4131.75|4131.52|4131.52|0
1633944240000|2021-10-11 09:24:00|4131.86|4131.86|4133.1|4133.1|4133.1|4133.1|4131.86|4131.86|0
1633944250000|2021-10-11 09:24:10|4133.04|4133.04|4133.04|4133.04|4133.04|4133.04|4133.04|4133.04|0
1633944260000|2021-10-11 09:24:20|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|0
1633944270000|2021-10-11 09:24:30|4132.56|4132.56|4132.56|4132.56|4132.56|4132.56|4132.56|4132.56|0
1633944280000|2021-10-11 09:24:40|4132.47|4132.47|4132.47|4132.47|4132.47|4132.47|4132.47|4132.47|0
1633944300000|2021-10-11 09:25:00|4132.56|4132.56|4132.51|4132.51|4132.56|4132.56|4132.51|4132.51|0
1633944310000|2021-10-11 09:25:10|4132.6|4132.6|4133.8|4133.8|4133.8|4133.8|4132.6|4132.6|0
1633944320000|2021-10-11 09:25:20|4133.76|4133.76|4133.78|4133.78|4133.78|4133.78|4133.76|4133.76|0
1633944330000|2021-10-11 09:25:30|4133.87|4133.87|4134.02|4134.02|4134.16|4134.16|4133.87|4133.87|0
1633944380000|2021-10-11 09:26:20|4134.92|4134.92|4134.86|4134.86|4134.92|4134.92|4134.86|4134.86|0
1633944430000|2021-10-11 09:27:10|4134.95|4134.95|4135.46|4135.46|4135.46|4135.46|4134.9|4134.9|0
1633944440000|2021-10-11 09:27:20|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|0
1633944450000|2021-10-11 09:27:30|4135.47|4135.47|4135.47|4135.47|4135.47|4135.47|4135.47|4135.47|0
1633944480000|2021-10-11 09:28:00|4135.3|4135.3|4135.34|4135.34|4135.38|4135.38|4135.3|4135.3|0
1633944490000|2021-10-11 09:28:10|4135.17|4135.17|4135.17|4135.17|4135.17|4135.17|4135.17|4135.17|0
1633944500000|2021-10-11 09:28:20|4135.31|4135.31|4135.31|4135.31|4135.31|4135.31|4135.31|4135.31|0
1633944510000|2021-10-11 09:28:30|4135.34|4135.34|4134.55|4134.55|4135.38|4135.38|4134.55|4134.55|0
1633944530000|2021-10-11 09:28:50|4134.61|4134.61|4134.31|4134.31|4134.76|4134.76|4134.31|4134.31|0
1633944550000|2021-10-11 09:29:10|4134.49|4134.49|4133.9|4133.9|4134.49|4134.49|4133.75|4133.75|0
1633944560000|2021-10-11 09:29:20|4134.04|4134.04|4134.55|4134.55|4134.67|4134.67|4134.04|4134.04|0
1633944570000|2021-10-11 09:29:30|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|0
1633944580000|2021-10-11 09:29:40|4134.61|4134.61|4134.43|4134.43|4134.61|4134.61|4134.43|4134.43|0
1633944590000|2021-10-11 09:29:50|4134.34|4134.34|4134.34|4134.34|4134.34|4134.34|4134.34|4134.34|0
1633944600000|2021-10-11 09:30:00|4134.29|4134.29|4134.38|4134.38|4134.43|4134.43|4134.29|4134.29|0
1633944610000|2021-10-11 09:30:10|4134.29|4134.29|4133.09|4133.09|4134.29|4134.29|4133|4133|0
1633944620000|2021-10-11 09:30:20|4133.18|4133.18|4133.03|4133.03|4133.18|4133.18|4133.03|4133.03|0
1633944630000|2021-10-11 09:30:30|4133.12|4133.12|4133.21|4133.21|4133.21|4133.21|4133.03|4133.03|0
1633944640000|2021-10-11 09:30:40|4132.85|4132.85|4132.62|4132.62|4132.85|4132.85|4132.62|4132.62|0
1633944660000|2021-10-11 09:31:00|4132.66|4132.66|4132.65|4132.65|4132.74|4132.74|4132.44|4132.44|0
1633944670000|2021-10-11 09:31:10|4132.59|4132.59|4132.59|4132.59|4132.59|4132.59|4132.59|4132.59|0
1633944680000|2021-10-11 09:31:20|4132.29|4132.29|4132.27|4132.27|4132.29|4132.29|4132.27|4132.27|0
1633944720000|2021-10-11 09:32:00|4132.57|4132.57|4132.57|4132.57|4132.87|4132.87|4132.57|4132.57|0
1633944740000|2021-10-11 09:32:20|4133.02|4133.02|4132.83|4132.83|4133.42|4133.42|4132.83|4132.83|0
1633944750000|2021-10-11 09:32:30|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|0
1633944770000|2021-10-11 09:32:50|4133.03|4133.03|4132.93|4132.93|4133.08|4133.08|4132.78|4132.78|0
1633944790000|2021-10-11 09:33:10|4132.99|4132.99|4132.99|4132.99|4132.99|4132.99|4132.99|4132.99|0
1633944810000|2021-10-11 09:33:30|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|0
1633944820000|2021-10-11 09:33:40|4133.94|4133.94|4133.94|4133.94|4133.94|4133.94|4133.94|4133.94|0
1633944830000|2021-10-11 09:33:50|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|0
1633944840000|2021-10-11 09:34:00|4133.94|4133.94|4133.88|4133.88|4133.94|4133.94|4133.88|4133.88|0
1633944850000|2021-10-11 09:34:10|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|0
1633944860000|2021-10-11 09:34:20|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|0
1633944900000|2021-10-11 09:35:00|4134.18|4134.18|4134.04|4134.04|4134.18|4134.18|4134.04|4134.04|0
1633944920000|2021-10-11 09:35:20|4134.64|4134.64|4134.64|4134.64|4134.64|4134.64|4134.64|4134.64|0
1633944930000|2021-10-11 09:35:30|4134.79|4134.79|4134.79|4134.79|4134.79|4134.79|4134.79|4134.79|0
1633944940000|2021-10-11 09:35:40|4134.73|4134.73|4135.39|4135.39|4135.39|4135.39|4134.73|4134.73|0
1633944950000|2021-10-11 09:35:50|4135.54|4135.54|4135.45|4135.45|4135.54|4135.54|4135.45|4135.45|0
1633944960000|2021-10-11 09:36:00|4135.5|4135.5|4135.74|4135.74|4135.74|4135.74|4135.5|4135.5|0
1633944970000|2021-10-11 09:36:10|4135.79|4135.79|4136.14|4136.14|4136.74|4136.74|4135.77|4135.77|0
1633944980000|2021-10-11 09:36:20|4136.08|4136.08|4136.08|4136.08|4136.08|4136.08|4136.08|4136.08|0
1633944990000|2021-10-11 09:36:30|4136.39|4136.39|4136.39|4136.39|4136.39|4136.39|4136.39|4136.39|0
1633945000000|2021-10-11 09:36:40|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|0
1633945010000|2021-10-11 09:36:50|4136.18|4136.18|4136.48|4136.48|4136.48|4136.48|4136.18|4136.18|0
1633945020000|2021-10-11 09:37:00|4136.52|4136.52|4136.52|4136.52|4136.52|4136.52|4136.52|4136.52|0
1633945030000|2021-10-11 09:37:10|4136.57|4136.57|4136.49|4136.49|4136.57|4136.57|4136.49|4136.49|0
1633945060000|2021-10-11 09:37:40|4136.53|4136.53|4137.28|4137.28|4137.28|4137.28|4136.53|4136.53|0
1633945090000|2021-10-11 09:38:10|4137.32|4137.32|4137.32|4137.32|4137.32|4137.32|4137.32|4137.32|0
1633945100000|2021-10-11 09:38:20|4137.41|4137.41|4137.55|4137.55|4137.55|4137.55|4137.41|4137.41|0
1633945110000|2021-10-11 09:38:30|4137.85|4137.85|4137.85|4137.85|4137.85|4137.85|4137.85|4137.85|0
1633945130000|2021-10-11 09:38:50|4137.81|4137.81|4137.75|4137.75|4137.81|4137.81|4137.75|4137.75|0
1633945140000|2021-10-11 09:39:00|4137.7|4137.7|4137.7|4137.7|4137.7|4137.7|4137.7|4137.7|0
1633945150000|2021-10-11 09:39:10|4137.72|4137.72|4137.72|4137.72|4137.72|4137.72|4137.72|4137.72|0
1633945160000|2021-10-11 09:39:20|4138.62|4138.62|4138.86|4138.86|4138.86|4138.86|4138.62|4138.62|0
1633945170000|2021-10-11 09:39:30|4138.84|4138.84|4138.84|4138.84|4138.84|4138.84|4138.84|4138.84|0
1633945180000|2021-10-11 09:39:40|4138.54|4138.54|4139.14|4139.14|4139.14|4139.14|4138.54|4138.54|0
1633945190000|2021-10-11 09:39:50|4139.07|4139.07|4139.36|4139.36|4139.36|4139.36|4138.81|4138.81|0
1633945200000|2021-10-11 09:40:00|4139.44|4139.44|4139.44|4139.44|4139.44|4139.44|4139.44|4139.44|0
1633945210000|2021-10-11 09:40:10|4139.5|4139.5|4139.9|4139.9|4139.9|4139.9|4139.5|4139.5|0
1633945220000|2021-10-11 09:40:20|4139.95|4139.95|4139.95|4139.95|4139.95|4139.95|4139.95|4139.95|0
1633945230000|2021-10-11 09:40:30|4140.25|4140.25|4140.25|4140.25|4140.25|4140.25|4140.25|4140.25|0
1633945240000|2021-10-11 09:40:40|4140.43|4140.43|4140.73|4140.73|4140.73|4140.73|4140.43|4140.43|0
1633945250000|2021-10-11 09:40:50|4140.78|4140.78|4140.63|4140.63|4140.78|4140.78|4140.63|4140.63|0
1633945260000|2021-10-11 09:41:00|4140.59|4140.59|4139.64|4139.64|4140.59|4140.59|4139.21|4139.21|0
1633945270000|2021-10-11 09:41:10|4139.79|4139.79|4139.49|4139.49|4139.79|4139.79|4139.49|4139.49|0
1633945290000|2021-10-11 09:41:30|4139.52|4139.52|4139.56|4139.56|4139.56|4139.56|4139.52|4139.52|0
1633945320000|2021-10-11 09:42:00|4139.71|4139.71|4139.85|4139.85|4139.85|4139.85|4139.71|4139.71|0
1633945360000|2021-10-11 09:42:40|4140.46|4140.46|4140.46|4140.46|4140.46|4140.46|4140.46|4140.46|0
1633945370000|2021-10-11 09:42:50|4140.57|4140.57|4140.57|4140.57|4140.57|4140.57|4140.57|4140.57|0
1633945380000|2021-10-11 09:43:00|4140.63|4140.63|4140.67|4140.67|4140.67|4140.67|4140.63|4140.63|0
1633945390000|2021-10-11 09:43:10|4140.38|4140.38|4140.41|4140.41|4140.41|4140.41|4140.38|4140.38|0
1633945410000|2021-10-11 09:43:30|4140.26|4140.26|4140.26|4140.26|4140.26|4140.26|4140.26|4140.26|0
1633945420000|2021-10-11 09:43:40|4140.17|4140.17|4140.17|4140.17|4140.17|4140.17|4140.17|4140.17|0
1633945430000|2021-10-11 09:43:50|4140.47|4140.47|4140.47|4140.47|4140.47|4140.47|4140.47|4140.47|0
1633945440000|2021-10-11 09:44:00|4140.17|4140.17|4139.54|4139.54|4140.17|4140.17|4139.54|4139.54|0
1633945460000|2021-10-11 09:44:20|4138.94|4138.94|4138.94|4138.94|4138.94|4138.94|4138.94|4138.94|0
1633945490000|2021-10-11 09:44:50|4139.09|4139.09|4139.39|4139.39|4139.39|4139.39|4139.09|4139.09|0
1633945500000|2021-10-11 09:45:00|4139.09|4139.09|4139.09|4139.09|4139.09|4139.09|4139.09|4139.09|0
1633945510000|2021-10-11 09:45:10|4139.35|4139.35|4139.21|4139.21|4139.35|4139.35|4139.21|4139.21|0
1633945520000|2021-10-11 09:45:20|4139.35|4139.35|4139.41|4139.41|4139.41|4139.41|4139.35|4139.35|0
1633945560000|2021-10-11 09:46:00|4139.37|4139.37|4139.16|4139.16|4139.37|4139.37|4139.16|4139.16|0
1633945570000|2021-10-11 09:46:10|4139.05|4139.05|4138.74|4138.74|4139.35|4139.35|4138.74|4138.74|0
1633945580000|2021-10-11 09:46:20|4139.05|4139.05|4139.35|4139.35|4139.35|4139.35|4139.05|4139.05|0
1633945600000|2021-10-11 09:46:40|4139.52|4139.52|4139.52|4139.52|4139.52|4139.52|4139.52|4139.52|0
1633945620000|2021-10-11 09:47:00|4139.22|4139.22|4138.68|4138.68|4139.22|4139.22|4138.61|4138.61|0
1633945630000|2021-10-11 09:47:10|4138.39|4138.39|4138.54|4138.54|4138.54|4138.54|4138.39|4138.39|0
1633945650000|2021-10-11 09:47:30|4138.36|4138.36|4138.01|4138.01|4138.36|4138.36|4138.01|4138.01|0
1633945670000|2021-10-11 09:47:50|4137.83|4137.83|4137.45|4137.45|4137.92|4137.92|4137.45|4137.45|0
1633945680000|2021-10-11 09:48:00|4137.5|4137.5|4137.5|4137.5|4137.5|4137.5|4137.5|4137.5|0
1633945700000|2021-10-11 09:48:20|4137.56|4137.56|4137.69|4137.69|4137.69|4137.69|4137.56|4137.56|0
1633945750000|2021-10-11 09:49:10|4137.09|4137.09|4137.37|4137.37|4137.39|4137.39|4137.09|4137.09|0
1633945760000|2021-10-11 09:49:20|4137.22|4137.22|4137.13|4137.13|4137.22|4137.22|4137.13|4137.13|0
1633945770000|2021-10-11 09:49:30|4136.98|4136.98|4136.98|4136.98|4136.98|4136.98|4136.98|4136.98|0
1633945790000|2021-10-11 09:49:50|4137.07|4137.07|4137.07|4137.07|4137.07|4137.07|4137.07|4137.07|0
1633945800000|2021-10-11 09:50:00|4137.16|4137.16|4137.07|4137.07|4137.16|4137.16|4137.07|4137.07|0
1633945820000|2021-10-11 09:50:20|4136.92|4136.92|4137.15|4137.15|4137.15|4137.15|4136.92|4136.92|0
1633945830000|2021-10-11 09:50:30|4137.33|4137.33|4137.33|4137.33|4137.33|4137.33|4137.33|4137.33|0
1633945840000|2021-10-11 09:50:40|4137.45|4137.45|4136.39|4136.39|4137.45|4137.45|4136.39|4136.39|0
1633945860000|2021-10-11 09:51:00|4136.57|4136.57|4136.57|4136.57|4136.57|4136.57|4136.57|4136.57|0
1633945870000|2021-10-11 09:51:10|4136.42|4136.42|4136.42|4136.42|4136.42|4136.42|4136.42|4136.42|0
1633945890000|2021-10-11 09:51:30|4136.73|4136.73|4136.87|4136.87|4136.87|4136.87|4136.73|4136.73|0
1633945900000|2021-10-11 09:51:40|4137.48|4137.48|4137.48|4137.48|4137.48|4137.48|4137.48|4137.48|0
1633945920000|2021-10-11 09:52:00|4137.44|4137.44|4137.44|4137.44|4137.74|4137.74|4137.13|4137.13|0
1633945940000|2021-10-11 09:52:20|4137.35|4137.35|4137.35|4137.35|4137.35|4137.35|4137.35|4137.35|0
1633945950000|2021-10-11 09:52:30|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|0
1633945960000|2021-10-11 09:52:40|4137.09|4137.09|4137.26|4137.26|4137.26|4137.26|4137.09|4137.09|0
1633945980000|2021-10-11 09:53:00|4137.41|4137.41|4138.04|4138.04|4138.04|4138.04|4137.41|4137.41|0
1633945990000|2021-10-11 09:53:10|4138.21|4138.21|4138.57|4138.57|4138.57|4138.57|4138.21|4138.21|0
1633946000000|2021-10-11 09:53:20|4138.51|4138.51|4138.51|4138.51|4138.51|4138.51|4138.51|4138.51|0
1633946020000|2021-10-11 09:53:40|4138.21|4138.21|4138.39|4138.39|4138.39|4138.39|4138.21|4138.21|0
1633946030000|2021-10-11 09:53:50|4138.69|4138.69|4138.41|4138.41|4138.69|4138.69|4138.41|4138.41|0
1633946040000|2021-10-11 09:54:00|4138.49|4138.49|4139.1|4139.1|4139.1|4139.1|4138.49|4138.49|0
1633946050000|2021-10-11 09:54:10|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|0
1633946060000|2021-10-11 09:54:20|4138.65|4138.65|4138.65|4138.65|4138.65|4138.65|4138.65|4138.65|0
1633946070000|2021-10-11 09:54:30|4138.35|4138.35|4138.35|4138.35|4138.35|4138.35|4138.35|4138.35|0
1633946080000|2021-10-11 09:54:40|4138.39|4138.39|4138.43|4138.43|4138.43|4138.43|4138.39|4138.39|0
1633946090000|2021-10-11 09:54:50|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|0
1633946100000|2021-10-11 09:55:00|4138.75|4138.75|4138.52|4138.52|4138.91|4138.91|4138.52|4138.52|0
1633946110000|2021-10-11 09:55:10|4138.46|4138.46|4138.32|4138.32|4138.46|4138.46|4138.32|4138.32|0
1633946120000|2021-10-11 09:55:20|4138.62|4138.62|4138.66|4138.66|4138.66|4138.66|4138.62|4138.62|0
1633946130000|2021-10-11 09:55:30|4138.72|4138.72|4138.72|4138.72|4138.72|4138.72|4138.72|4138.72|0
1633946150000|2021-10-11 09:55:50|4138.74|4138.74|4138.74|4138.74|4138.74|4138.74|4138.74|4138.74|0
1633946160000|2021-10-11 09:56:00|4138.83|4138.83|4138.81|4138.81|4138.83|4138.83|4138.81|4138.81|0
1633946180000|2021-10-11 09:56:20|4139.11|4139.11|4139.07|4139.07|4139.11|4139.11|4139.07|4139.07|0
1633946190000|2021-10-11 09:56:30|4138.76|4138.76|4138.76|4138.76|4138.76|4138.76|4138.76|4138.76|0
1633946210000|2021-10-11 09:56:50|4138.88|4138.88|4138.93|4138.93|4138.93|4138.93|4138.88|4138.88|0
1633946220000|2021-10-11 09:57:00|4139.08|4139.08|4138.84|4138.84|4139.23|4139.23|4138.84|4138.84|0
1633946230000|2021-10-11 09:57:10|4138.61|4138.61|4138.31|4138.31|4138.61|4138.61|4138.31|4138.31|0
1633946240000|2021-10-11 09:57:20|4138.16|4138.16|4138.02|4138.02|4138.16|4138.16|4138.02|4138.02|0
1633946250000|2021-10-11 09:57:30|4137.71|4137.71|4137.71|4137.71|4137.71|4137.71|4137.71|4137.71|0
1633946270000|2021-10-11 09:57:50|4137.89|4137.89|4137.89|4137.89|4137.89|4137.89|4137.89|4137.89|0
1633946280000|2021-10-11 09:58:00|4137.59|4137.59|4137.41|4137.41|4137.59|4137.59|4137.41|4137.41|0
1633946310000|2021-10-11 09:58:30|4137.11|4137.11|4137.11|4137.11|4137.11|4137.11|4137.11|4137.11|0
1633946320000|2021-10-11 09:58:40|4136.96|4136.96|4137.02|4137.02|4137.02|4137.02|4136.96|4136.96|0
1633946330000|2021-10-11 09:58:50|4137.17|4137.17|4137.36|4137.36|4137.36|4137.36|4137.17|4137.17|0
1633946340000|2021-10-11 09:59:00|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|0
1633946400000|2021-10-11 10:00:00|4137.14|4137.14|4137.57|4137.57|4137.62|4137.62|4137.14|4137.14|0
1633946420000|2021-10-11 10:00:20|4137.87|4137.87|4138.17|4138.17|4138.17|4138.17|4137.87|4137.87|0
1633946430000|2021-10-11 10:00:30|4138.56|4138.56|4138.43|4138.43|4138.56|4138.56|4138.43|4138.43|0
1633946450000|2021-10-11 10:00:50|4138.13|4138.13|4138.13|4138.13|4138.13|4138.13|4138.13|4138.13|0
1633946470000|2021-10-11 10:01:10|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|0
1633946480000|2021-10-11 10:01:20|4137.89|4137.89|4137.89|4137.89|4137.89|4137.89|4137.89|4137.89|0
1633946500000|2021-10-11 10:01:40|4137.8|4137.8|4137.71|4137.71|4137.8|4137.8|4137.71|4137.71|0
1633946510000|2021-10-11 10:01:50|4137.63|4137.63|4137.14|4137.14|4137.63|4137.63|4137.14|4137.14|0
1633946530000|2021-10-11 10:02:10|4136.84|4136.84|4137.14|4137.14|4137.14|4137.14|4136.84|4136.84|0
1633946540000|2021-10-11 10:02:20|4136.54|4136.54|4136.24|4136.24|4136.54|4136.54|4136.24|4136.24|0
1633946550000|2021-10-11 10:02:30|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|0
1633946570000|2021-10-11 10:02:50|4136.6|4136.6|4136.6|4136.6|4136.6|4136.6|4136.6|4136.6|0
1633946590000|2021-10-11 10:03:10|4136.3|4136.3|4136.3|4136.3|4136.3|4136.3|4136.3|4136.3|0
1633946600000|2021-10-11 10:03:20|4135.99|4135.99|4135.94|4135.94|4135.99|4135.99|4135.94|4135.94|0
1633946620000|2021-10-11 10:03:40|4136.03|4136.03|4136.05|4136.05|4136.05|4136.05|4136.03|4136.03|0
1633946640000|2021-10-11 10:04:00|4136.35|4136.35|4136.35|4136.35|4136.35|4136.35|4136.35|4136.35|0
1633946650000|2021-10-11 10:04:10|4136.3|4136.3|4136.3|4136.3|4136.3|4136.3|4136.3|4136.3|0
1633946660000|2021-10-11 10:04:20|4136.21|4136.21|4135.97|4135.97|4136.21|4136.21|4135.97|4135.97|0
1633946670000|2021-10-11 10:04:30|4135.88|4135.88|4135.88|4135.88|4135.88|4135.88|4135.7|4135.7|0
1633946680000|2021-10-11 10:04:40|4135.09|4135.09|4135.17|4135.17|4135.17|4135.17|4135.09|4135.09|0
1633946700000|2021-10-11 10:05:00|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|0
1633946710000|2021-10-11 10:05:10|4135.17|4135.17|4135.57|4135.57|4135.57|4135.57|4135.17|4135.17|0
1633946720000|2021-10-11 10:05:20|4135.42|4135.42|4135.24|4135.24|4135.42|4135.42|4135.24|4135.24|0
1633946740000|2021-10-11 10:05:40|4135.54|4135.54|4135.69|4135.69|4135.69|4135.69|4135.54|4135.54|0
1633946750000|2021-10-11 10:05:50|4135.99|4135.99|4135.99|4135.99|4135.99|4135.99|4135.99|4135.99|0
1633946760000|2021-10-11 10:06:00|4136.08|4136.08|4136.08|4136.08|4136.08|4136.08|4136.08|4136.08|0
1633946770000|2021-10-11 10:06:10|4136.17|4136.17|4136.62|4136.62|4136.62|4136.62|4136.17|4136.17|0
1633946790000|2021-10-11 10:06:30|4136.64|4136.64|4136.76|4136.76|4136.79|4136.79|4136.64|4136.64|0
1633946810000|2021-10-11 10:06:50|4137.07|4137.07|4137.07|4137.07|4137.07|4137.07|4137.07|4137.07|0
1633946820000|2021-10-11 10:07:00|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|0
1633946830000|2021-10-11 10:07:10|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|0
1633946840000|2021-10-11 10:07:20|4137.49|4137.49|4137.49|4137.49|4137.49|4137.49|4137.49|4137.49|0
1633946850000|2021-10-11 10:07:30|4137.53|4137.53|4137.45|4137.45|4137.53|4137.53|4137.45|4137.45|0
1633946860000|2021-10-11 10:07:40|4137.43|4137.43|4137.13|4137.13|4137.49|4137.49|4137.13|4137.13|0
1633946870000|2021-10-11 10:07:50|4137.04|4137.04|4137.04|4137.04|4137.04|4137.04|4137.04|4137.04|0
1633946880000|2021-10-11 10:08:00|4137.08|4137.08|4137.35|4137.35|4137.35|4137.35|4137.08|4137.08|0
1633946890000|2021-10-11 10:08:10|4137.5|4137.5|4137.64|4137.64|4137.64|4137.64|4137.5|4137.5|0
1633946900000|2021-10-11 10:08:20|4137.72|4137.72|4137.72|4137.72|4137.72|4137.72|4137.72|4137.72|0
1633946910000|2021-10-11 10:08:30|4137.81|4137.81|4138.11|4138.11|4138.11|4138.11|4137.81|4137.81|0
1633946920000|2021-10-11 10:08:40|4138.42|4138.42|4138.42|4138.42|4138.42|4138.42|4138.42|4138.42|0
1633946930000|2021-10-11 10:08:50|4138.5|4138.5|4138.2|4138.2|4138.5|4138.5|4138.2|4138.2|0
1633946940000|2021-10-11 10:09:00|4137.9|4137.9|4137.9|4137.9|4137.9|4137.9|4137.9|4137.9|0
1633946950000|2021-10-11 10:09:10|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|0
1633946960000|2021-10-11 10:09:20|4137.66|4137.66|4137.66|4137.66|4137.66|4137.66|4137.66|4137.66|0
1633946970000|2021-10-11 10:09:30|4137.71|4137.71|4137.71|4137.71|4137.71|4137.71|4137.71|4137.71|0
1633946990000|2021-10-11 10:09:50|4137.86|4137.86|4137.86|4137.86|4137.86|4137.86|4137.86|4137.86|0
1633947010000|2021-10-11 10:10:10|4137.95|4137.95|4138.08|4138.08|4138.08|4138.08|4137.95|4137.95|0
1633947020000|2021-10-11 10:10:20|4138.26|4138.26|4138.86|4138.86|4138.86|4138.86|4138.26|4138.26|0
1633947040000|2021-10-11 10:10:40|4138.56|4138.56|4138.56|4138.56|4138.56|4138.56|4138.56|4138.56|0
1633947060000|2021-10-11 10:11:00|4138.11|4138.11|4138.49|4138.49|4138.49|4138.49|4138.11|4138.11|0
1633947070000|2021-10-11 10:11:10|4138.4|4138.4|4138.34|4138.34|4138.4|4138.4|4138.34|4138.34|0
1633947100000|2021-10-11 10:11:40|4138.25|4138.25|4138.25|4138.25|4138.25|4138.25|4138.25|4138.25|0
1633947120000|2021-10-11 10:12:00|4138.56|4138.56|4138.56|4138.56|4138.56|4138.56|4138.56|4138.56|0
1633947150000|2021-10-11 10:12:30|4138.25|4138.25|4138.25|4138.25|4138.25|4138.25|4138.25|4138.25|0
1633947170000|2021-10-11 10:12:50|4137.95|4137.95|4137.95|4137.95|4137.95|4137.95|4137.95|4137.95|0
1633947180000|2021-10-11 10:13:00|4137.87|4137.87|4137.02|4137.02|4137.87|4137.87|4137.02|4137.02|0
1633947190000|2021-10-11 10:13:10|4136.71|4136.71|4136.71|4136.71|4136.71|4136.71|4136.71|4136.71|0
1633947200000|2021-10-11 10:13:20|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|0
1633947220000|2021-10-11 10:13:40|4136.87|4136.87|4136.87|4136.87|4136.87|4136.87|4136.87|4136.87|0
1633947240000|2021-10-11 10:14:00|4136.51|4136.51|4136.21|4136.21|4136.51|4136.51|4136.21|4136.21|0
1633947260000|2021-10-11 10:14:20|4135.91|4135.91|4135.91|4135.91|4135.91|4135.91|4135.91|4135.91|0
1633947310000|2021-10-11 10:15:10|4136.21|4136.21|4136.21|4136.21|4136.21|4136.21|4136.21|4136.21|0
1633947350000|2021-10-11 10:15:50|4136.39|4136.39|4136.39|4136.39|4136.39|4136.39|4136.39|4136.39|0
1633947360000|2021-10-11 10:16:00|4136.35|4136.35|4136.39|4136.39|4136.39|4136.39|4136.35|4136.35|0
1633947400000|2021-10-11 10:16:40|4136.08|4136.08|4136.08|4136.08|4136.08|4136.08|4136.08|4136.08|0
1633947420000|2021-10-11 10:17:00|4135.91|4135.91|4136.26|4136.26|4136.26|4136.26|4135.64|4135.64|0
1633947430000|2021-10-11 10:17:10|4135.96|4135.96|4135.96|4135.96|4135.96|4135.96|4135.96|4135.96|0
1633947440000|2021-10-11 10:17:20|4135.81|4135.81|4135.81|4135.81|4135.81|4135.81|4135.81|4135.81|0
1633947450000|2021-10-11 10:17:30|4135.51|4135.51|4135.51|4135.51|4135.51|4135.51|4135.51|4135.51|0
1633947480000|2021-10-11 10:18:00|4135.49|4135.49|4135.67|4135.67|4135.67|4135.67|4135.49|4135.49|0
1633947520000|2021-10-11 10:18:40|4135.36|4135.36|4135.21|4135.21|4135.51|4135.51|4135.21|4135.21|0
1633947530000|2021-10-11 10:18:50|4135.06|4135.06|4135.06|4135.06|4135.06|4135.06|4135.06|4135.06|0
1633947550000|2021-10-11 10:19:10|4135.09|4135.09|4135.2|4135.2|4135.2|4135.2|4135.09|4135.09|0
1633947560000|2021-10-11 10:19:20|4134.9|4134.9|4134.75|4134.75|4134.9|4134.9|4134.75|4134.75|0
1633947570000|2021-10-11 10:19:30|4134.81|4134.81|4134.66|4134.66|4134.81|4134.81|4134.66|4134.66|0
1633947580000|2021-10-11 10:19:40|4134.68|4134.68|4134.71|4134.71|4134.71|4134.71|4134.68|4134.68|0
1633947590000|2021-10-11 10:19:50|4135.01|4135.01|4135.01|4135.01|4135.01|4135.01|4135.01|4135.01|0
1633947600000|2021-10-11 10:20:00|4135.03|4135.03|4134.94|4134.94|4135.03|4135.03|4134.85|4134.85|0
1633947610000|2021-10-11 10:20:10|4135.24|4135.24|4134.64|4134.64|4135.24|4135.24|4134.64|4134.64|0
1633947620000|2021-10-11 10:20:20|4134.49|4134.49|4134.49|4134.49|4134.49|4134.49|4134.49|4134.49|0
1633947630000|2021-10-11 10:20:30|4134.19|4134.19|4134.28|4134.28|4134.28|4134.28|4134.19|4134.19|0
1633947640000|2021-10-11 10:20:40|4134.19|4134.19|4134.28|4134.28|4134.28|4134.28|4134.19|4134.19|0
1633947660000|2021-10-11 10:21:00|4134.24|4134.24|4134.24|4134.24|4134.24|4134.24|4134.24|4134.24|0
1633947680000|2021-10-11 10:21:20|4134.13|4134.13|4134.13|4134.13|4134.13|4134.13|4134.13|4134.13|0
1633947690000|2021-10-11 10:21:30|4134.21|4134.21|4133.98|4133.98|4134.3|4134.3|4133.98|4133.98|0
1633947700000|2021-10-11 10:21:40|4133.68|4133.68|4133.68|4133.68|4133.68|4133.68|4133.38|4133.38|0
1633947710000|2021-10-11 10:21:50|4134.29|4134.29|4134.29|4134.29|4134.29|4134.29|4134.29|4134.29|0
1633947730000|2021-10-11 10:22:10|4134.37|4134.37|4134.35|4134.35|4134.37|4134.37|4134.35|4134.35|0
1633947740000|2021-10-11 10:22:20|4134.65|4134.65|4134.65|4134.65|4134.65|4134.65|4134.65|4134.65|0
1633947750000|2021-10-11 10:22:30|4134.51|4134.51|4134.51|4134.51|4134.51|4134.51|4134.51|4134.51|0
1633947820000|2021-10-11 10:23:40|4134.54|4134.54|4134.33|4134.33|4134.54|4134.54|4134.24|4134.24|0
1633947830000|2021-10-11 10:23:50|4134.63|4134.63|4134.72|4134.72|4134.72|4134.72|4134.63|4134.63|0
1633947840000|2021-10-11 10:24:00|4134.66|4134.66|4134.57|4134.57|4134.66|4134.66|4134.57|4134.57|0
1633947860000|2021-10-11 10:24:20|4134.66|4134.66|4134.66|4134.66|4134.66|4134.66|4134.66|4134.66|0
1633947870000|2021-10-11 10:24:30|4134.36|4134.36|4134.51|4134.51|4134.51|4134.51|4134.36|4134.36|0
1633947880000|2021-10-11 10:24:40|4134.81|4134.81|4134.85|4134.85|4134.85|4134.85|4134.81|4134.81|0
1633947890000|2021-10-11 10:24:50|4134.94|4134.94|4134.94|4134.94|4134.94|4134.94|4134.94|4134.94|0
1633947900000|2021-10-11 10:25:00|4135.24|4135.24|4135.48|4135.48|4135.48|4135.48|4135.24|4135.24|0
1633947920000|2021-10-11 10:25:20|4135.18|4135.18|4135.18|4135.18|4135.18|4135.18|4135.18|4135.18|0
1633947930000|2021-10-11 10:25:30|4135.09|4135.09|4135.09|4135.09|4135.09|4135.09|4135.09|4135.09|0
1633947950000|2021-10-11 10:25:50|4134.55|4134.55|4133.95|4133.95|4134.55|4134.55|4133.95|4133.95|0
1633947960000|2021-10-11 10:26:00|4134.06|4134.06|4133.75|4133.75|4134.06|4134.06|4133.75|4133.75|0
1633947970000|2021-10-11 10:26:10|4133.81|4133.81|4133.2|4133.2|4133.81|4133.81|4133.2|4133.2|0
1633947980000|2021-10-11 10:26:20|4133.05|4133.05|4132.97|4132.97|4133.05|4133.05|4132.97|4132.97|0
1633947990000|2021-10-11 10:26:30|4133.11|4133.11|4133.11|4133.11|4133.11|4133.11|4133.11|4133.11|0
1633948000000|2021-10-11 10:26:40|4133.41|4133.41|4133.11|4133.11|4133.41|4133.41|4133.11|4133.11|0
1633948020000|2021-10-11 10:27:00|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|0
1633948030000|2021-10-11 10:27:10|4132.73|4132.73|4132.37|4132.37|4132.73|4132.73|4132.19|4132.19|0
1633948040000|2021-10-11 10:27:20|4131.61|4131.61|4131.41|4131.41|4131.61|4131.61|4131.41|4131.41|0
1633948080000|2021-10-11 10:28:00|4131.33|4131.33|4131.54|4131.54|4131.54|4131.54|4131.24|4131.24|0
1633948090000|2021-10-11 10:28:10|4131.49|4131.49|4131.49|4131.49|4131.79|4131.79|4131.49|4131.49|0
1633948100000|2021-10-11 10:28:20|4131.43|4131.43|4131.13|4131.13|4131.43|4131.43|4131.13|4131.13|0
1633948120000|2021-10-11 10:28:40|4131.22|4131.22|4131.36|4131.36|4131.36|4131.36|4131.22|4131.22|0
1633948150000|2021-10-11 10:29:10|4131.66|4131.66|4132.11|4132.11|4132.11|4132.11|4131.66|4131.66|0
1633948170000|2021-10-11 10:29:30|4131.72|4131.72|4131.18|4131.18|4131.72|4131.72|4131.18|4131.18|0
1633948180000|2021-10-11 10:29:40|4131.27|4131.27|4131.27|4131.27|4131.27|4131.27|4131.27|4131.27|0
1633948190000|2021-10-11 10:29:50|4131.12|4131.12|4131.03|4131.03|4131.12|4131.12|4131.03|4131.03|0
1633948200000|2021-10-11 10:30:00|4130.73|4130.73|4130.73|4130.73|4130.73|4130.73|4130.73|4130.73|0
1633948210000|2021-10-11 10:30:10|4130.82|4130.82|4131.12|4131.12|4131.12|4131.12|4130.82|4130.82|0
1633948220000|2021-10-11 10:30:20|4130.97|4130.97|4130.97|4130.97|4130.97|4130.97|4130.97|4130.97|0
1633948230000|2021-10-11 10:30:30|4131.12|4131.12|4130.97|4130.97|4131.12|4131.12|4130.97|4130.97|0
1633948250000|2021-10-11 10:30:50|4131.15|4131.15|4131.24|4131.24|4131.24|4131.24|4131.15|4131.15|0
1633948260000|2021-10-11 10:31:00|4131.2|4131.2|4130.98|4130.98|4131.28|4131.28|4130.98|4130.98|0
1633948280000|2021-10-11 10:31:20|4130.94|4130.94|4130.74|4130.74|4130.94|4130.94|4130.74|4130.74|0
1633948290000|2021-10-11 10:31:30|4131.34|4131.34|4131.26|4131.26|4131.34|4131.34|4131.26|4131.26|0
1633948300000|2021-10-11 10:31:40|4131.02|4131.02|4130.38|4130.38|4131.02|4131.02|4130.38|4130.38|0
1633948320000|2021-10-11 10:32:00|4130.52|4130.52|4131.67|4131.67|4131.67|4131.67|4130.38|4130.38|0
1633948330000|2021-10-11 10:32:10|4131.37|4131.37|4131.52|4131.52|4131.52|4131.52|4131.37|4131.37|0
1633948360000|2021-10-11 10:32:40|4131.82|4131.82|4131.67|4131.67|4131.82|4131.82|4131.67|4131.67|0
1633948380000|2021-10-11 10:33:00|4131.37|4131.37|4131.4|4131.4|4131.4|4131.4|4130.95|4130.95|0
1633948400000|2021-10-11 10:33:20|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|0
1633948410000|2021-10-11 10:33:30|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|0
1633948420000|2021-10-11 10:33:40|4131.07|4131.07|4130.88|4130.88|4131.07|4131.07|4130.77|4130.77|0
1633948430000|2021-10-11 10:33:50|4130.99|4130.99|4130.9|4130.9|4130.99|4130.99|4130.9|4130.9|0
1633948440000|2021-10-11 10:34:00|4130.79|4130.79|4130.79|4130.79|4130.79|4130.79|4130.79|4130.79|0
1633948460000|2021-10-11 10:34:20|4130.92|4130.92|4131|4131|4131|4131|4130.92|4130.92|0
1633948470000|2021-10-11 10:34:30|4131.15|4131.15|4131.06|4131.06|4131.15|4131.15|4130.97|4130.97|0
1633948500000|2021-10-11 10:35:00|4131.15|4131.15|4131.45|4131.45|4131.45|4131.45|4131.15|4131.15|0
1633948510000|2021-10-11 10:35:10|4131.75|4131.75|4131.36|4131.36|4131.75|4131.75|4131.36|4131.36|0
1633948520000|2021-10-11 10:35:20|4131.06|4131.06|4130.01|4130.01|4131.06|4131.06|4129.85|4129.85|0
1633948550000|2021-10-11 10:35:50|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|0
1633948560000|2021-10-11 10:36:00|4129.74|4129.74|4129.75|4129.75|4129.75|4129.75|4129.4|4129.4|0
1633948570000|2021-10-11 10:36:10|4130.05|4130.05|4130.05|4130.05|4130.05|4130.05|4130.05|4130.05|0
1633948580000|2021-10-11 10:36:20|4130.35|4130.35|4130.35|4130.35|4130.44|4130.44|4130.35|4130.35|0
1633948590000|2021-10-11 10:36:30|4130.44|4130.44|4130.35|4130.35|4130.44|4130.44|4130.35|4130.35|0
1633948610000|2021-10-11 10:36:50|4130.39|4130.39|4130.69|4130.69|4130.69|4130.69|4130.39|4130.39|0
1633948620000|2021-10-11 10:37:00|4130.6|4130.6|4130.6|4130.6|4130.6|4130.6|4130.6|4130.6|0
1633948630000|2021-10-11 10:37:10|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|0
1633948640000|2021-10-11 10:37:20|4130|4130|4130|4130|4130|4130|4130|4130|0
1633948650000|2021-10-11 10:37:30|4129.7|4129.7|4129.87|4129.87|4129.87|4129.87|4129.7|4129.7|0
1633948660000|2021-10-11 10:37:40|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|0
1633948670000|2021-10-11 10:37:50|4129.48|4129.48|4129.48|4129.48|4129.48|4129.48|4129.48|4129.48|0
1633948680000|2021-10-11 10:38:00|4129.78|4129.78|4129.33|4129.33|4129.78|4129.78|4129.33|4129.33|0
1633948690000|2021-10-11 10:38:10|4129.63|4129.63|4129.63|4129.63|4129.63|4129.63|4129.63|4129.63|0
1633948700000|2021-10-11 10:38:20|4129.93|4129.93|4129.9|4129.9|4129.99|4129.99|4129.9|4129.9|0
1633948720000|2021-10-11 10:38:40|4129.6|4129.6|4129.9|4129.9|4129.9|4129.9|4129.6|4129.6|0
1633948730000|2021-10-11 10:38:50|4130.2|4130.2|4130.35|4130.35|4130.35|4130.35|4130.2|4130.2|0
1633948750000|2021-10-11 10:39:10|4130.65|4130.65|4130.05|4130.05|4130.65|4130.65|4130.05|4130.05|0
1633948770000|2021-10-11 10:39:30|4129.9|4129.9|4129.43|4129.43|4129.9|4129.9|4129.38|4129.38|0
1633948790000|2021-10-11 10:39:50|4129.38|4129.38|4129.42|4129.42|4129.42|4129.42|4129.29|4129.29|0
1633948800000|2021-10-11 10:40:00|4129.72|4129.72|4129.72|4129.72|4129.72|4129.72|4129.72|4129.72|0
1633948810000|2021-10-11 10:40:10|4129.87|4129.87|4130.17|4130.17|4130.17|4130.17|4129.78|4129.78|0
1633948820000|2021-10-11 10:40:20|4130.47|4130.47|4129.43|4129.43|4130.47|4130.47|4129.43|4129.43|0
1633948850000|2021-10-11 10:40:50|4129.28|4129.28|4129.28|4129.28|4129.28|4129.28|4129.28|4129.28|0
1633948860000|2021-10-11 10:41:00|4128.89|4128.89|4129.12|4129.12|4129.12|4129.12|4128.89|4128.89|0
1633948870000|2021-10-11 10:41:10|4128.73|4128.73|4128.98|4128.98|4128.98|4128.98|4128.68|4128.68|0
1633948880000|2021-10-11 10:41:20|4128.38|4128.38|4128.83|4128.83|4128.83|4128.83|4128.38|4128.38|0
1633948890000|2021-10-11 10:41:30|4128.89|4128.89|4128.89|4128.89|4128.89|4128.89|4128.89|4128.89|0
1633948900000|2021-10-11 10:41:40|4129.52|4129.52|4129.52|4129.52|4129.52|4129.52|4129.52|4129.52|0
1633948910000|2021-10-11 10:41:50|4129.5|4129.5|4129.5|4129.5|4129.5|4129.5|4129.5|4129.5|0
1633948920000|2021-10-11 10:42:00|4129.2|4129.2|4128.84|4128.84|4129.2|4129.2|4128.84|4128.84|0
1633948940000|2021-10-11 10:42:20|4128.69|4128.69|4127.94|4127.94|4128.84|4128.84|4127.94|4127.94|0
1633948950000|2021-10-11 10:42:30|4128.24|4128.24|4128.69|4128.69|4128.69|4128.69|4128.24|4128.24|0
1633948960000|2021-10-11 10:42:40|4128.39|4128.39|4128.34|4128.34|4128.39|4128.39|4128.34|4128.34|0
1633948970000|2021-10-11 10:42:50|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|0
1633949000000|2021-10-11 10:43:20|4128.28|4128.28|4128.4|4128.4|4128.4|4128.4|4128.13|4128.13|0
1633949010000|2021-10-11 10:43:30|4128.48|4128.48|4128.52|4128.52|4128.52|4128.52|4128.48|4128.48|0
1633949030000|2021-10-11 10:43:50|4128.46|4128.46|4128.16|4128.16|4128.46|4128.46|4128.16|4128.16|0
1633949040000|2021-10-11 10:44:00|4127.86|4127.86|4128.33|4128.33|4128.33|4128.33|4127.86|4127.86|0
1633949050000|2021-10-11 10:44:10|4128.29|4128.29|4128.27|4128.27|4128.29|4128.29|4127.67|4127.67|0
1633949060000|2021-10-11 10:44:20|4128.23|4128.23|4128.2|4128.2|4128.23|4128.23|4128.2|4128.2|0
1633949070000|2021-10-11 10:44:30|4128.16|4128.16|4128.16|4128.16|4128.16|4128.16|4128.16|4128.16|0
1633949090000|2021-10-11 10:44:50|4128.22|4128.22|4128.2|4128.2|4128.22|4128.22|4128.2|4128.2|0
1633949100000|2021-10-11 10:45:00|4127.6|4127.6|4127.75|4127.75|4127.75|4127.75|4127.06|4127.06|0
1633949110000|2021-10-11 10:45:10|4127.79|4127.79|4128.17|4128.17|4128.31|4128.31|4127.79|4127.79|0
1633949120000|2021-10-11 10:45:20|4128.19|4128.19|4128.21|4128.21|4128.21|4128.21|4128.19|4128.19|0
1633949130000|2021-10-11 10:45:30|4128.16|4128.16|4127.81|4127.81|4128.16|4128.16|4127.81|4127.81|0
1633949140000|2021-10-11 10:45:40|4127.79|4127.79|4127.02|4127.02|4127.79|4127.79|4127.02|4127.02|0
1633949150000|2021-10-11 10:45:50|4126.88|4126.88|4126.57|4126.57|4126.88|4126.88|4126.57|4126.57|0
1633949160000|2021-10-11 10:46:00|4126.61|4126.61|4126.61|4126.61|4126.61|4126.61|4126.61|4126.61|0
1633949170000|2021-10-11 10:46:10|4126.65|4126.65|4126.76|4126.76|4126.76|4126.76|4126.61|4126.61|0
1633949180000|2021-10-11 10:46:20|4127.36|4127.36|4127.52|4127.52|4127.52|4127.52|4127.06|4127.06|0
1633949190000|2021-10-11 10:46:30|4127.54|4127.54|4127.52|4127.52|4127.54|4127.54|4127.52|4127.52|0
1633949200000|2021-10-11 10:46:40|4127.45|4127.45|4127.45|4127.45|4127.45|4127.45|4127.45|4127.45|0
1633949210000|2021-10-11 10:46:50|4127.49|4127.49|4126.5|4126.5|4127.49|4127.49|4126.5|4126.5|0
1633949220000|2021-10-11 10:47:00|4126.56|4126.56|4126.21|4126.21|4126.56|4126.56|4126.21|4126.21|0
1633949230000|2021-10-11 10:47:10|4126.07|4126.07|4125.58|4125.58|4126.07|4126.07|4125.58|4125.58|0
1633949240000|2021-10-11 10:47:20|4125.53|4125.53|4125.83|4125.83|4125.88|4125.88|4125.53|4125.53|0
1633949250000|2021-10-11 10:47:30|4125.92|4125.92|4125.95|4125.95|4125.95|4125.95|4125.92|4125.92|0
1633949260000|2021-10-11 10:47:40|4125.86|4125.86|4125.95|4125.95|4125.95|4125.95|4125.86|4125.86|0
1633949270000|2021-10-11 10:47:50|4125.85|4125.85|4125.95|4125.95|4125.95|4125.95|4125.81|4125.81|0
1633949280000|2021-10-11 10:48:00|4125.93|4125.93|4126.82|4126.82|4127.12|4127.12|4125.86|4125.86|0
1633949290000|2021-10-11 10:48:10|4126.86|4126.86|4127.14|4127.14|4127.14|4127.14|4126.84|4126.84|0
1633949300000|2021-10-11 10:48:20|4127.09|4127.09|4126.41|4126.41|4127.09|4127.09|4126.39|4126.39|0
1633949310000|2021-10-11 10:48:30|4126.71|4126.71|4126.97|4126.97|4126.97|4126.97|4126.67|4126.67|0
1633949320000|2021-10-11 10:48:40|4126.88|4126.88|4126.79|4126.79|4126.88|4126.88|4126.79|4126.79|0
1633949330000|2021-10-11 10:48:50|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|0
1633949340000|2021-10-11 10:49:00|4126.59|4126.59|4127.61|4127.61|4127.73|4127.73|4126.32|4126.32|0
1633949350000|2021-10-11 10:49:10|4127.76|4127.76|4128.06|4128.06|4128.15|4128.15|4127.76|4127.76|0
1633949360000|2021-10-11 10:49:20|4128|4128|4127.86|4127.86|4128.06|4128.06|4127.86|4127.86|0
1633949370000|2021-10-11 10:49:30|4128.16|4128.16|4128.14|4128.14|4128.16|4128.16|4128.14|4128.14|0
1633949380000|2021-10-11 10:49:40|4128.07|4128.07|4128.02|4128.02|4128.37|4128.37|4128.02|4128.02|0
1633949390000|2021-10-11 10:49:50|4128.09|4128.09|4128.06|4128.06|4128.14|4128.14|4128.06|4128.06|0
1633949400000|2021-10-11 10:50:00|4128.03|4128.03|4127.36|4127.36|4128.03|4128.03|4127.36|4127.36|0
1633949410000|2021-10-11 10:50:10|4127.66|4127.66|4127.76|4127.76|4127.81|4127.81|4127.66|4127.66|0
1633949420000|2021-10-11 10:50:20|4127.74|4127.74|4127.51|4127.51|4127.81|4127.81|4127.51|4127.51|0
1633949440000|2021-10-11 10:50:40|4127.21|4127.21|4127.21|4127.21|4127.21|4127.21|4127.21|4127.21|0
1633949450000|2021-10-11 10:50:50|4127.14|4127.14|4127.14|4127.14|4127.14|4127.14|4127.07|4127.07|0
1633949460000|2021-10-11 10:51:00|4127.45|4127.45|4127.26|4127.26|4127.45|4127.45|4127.14|4127.14|0
1633949470000|2021-10-11 10:51:10|4127.56|4127.56|4128.57|4128.57|4128.57|4128.57|4127.39|4127.39|0
1633949480000|2021-10-11 10:51:20|4128.46|4128.46|4128.46|4128.46|4128.46|4128.46|4128.46|4128.46|0
1633949490000|2021-10-11 10:51:30|4128.68|4128.68|4128.78|4128.78|4128.78|4128.78|4128.68|4128.68|0
1633949500000|2021-10-11 10:51:40|4128.48|4128.48|4128.48|4128.48|4128.48|4128.48|4128.48|4128.48|0
1633949520000|2021-10-11 10:52:00|4128.5|4128.5|4128.41|4128.41|4128.5|4128.5|4128.41|4128.41|0
1633949530000|2021-10-11 10:52:10|4128.49|4128.49|4128.59|4128.59|4128.59|4128.59|4128.49|4128.49|0
1633949550000|2021-10-11 10:52:30|4128.42|4128.42|4128.71|4128.71|4128.71|4128.71|4128.42|4128.42|0
1633949560000|2021-10-11 10:52:40|4128.75|4128.75|4128.84|4128.84|4128.84|4128.84|4128.75|4128.75|0
1633949570000|2021-10-11 10:52:50|4128.93|4128.93|4128.84|4128.84|4128.93|4128.93|4128.84|4128.84|0
1633949580000|2021-10-11 10:53:00|4128.9|4128.9|4128.9|4128.9|4128.9|4128.9|4128.84|4128.84|0
1633949590000|2021-10-11 10:53:10|4128.75|4128.75|4130.89|4130.89|4130.89|4130.89|4128.75|4128.75|0
1633949600000|2021-10-11 10:53:20|4130.72|4130.72|4130.87|4130.87|4130.87|4130.87|4130.56|4130.56|0
1633949620000|2021-10-11 10:53:40|4130.56|4130.56|4130.26|4130.26|4130.56|4130.56|4130.26|4130.26|0
1633949630000|2021-10-11 10:53:50|4130.41|4130.41|4130.67|4130.67|4130.67|4130.67|4130.41|4130.41|0
1633949640000|2021-10-11 10:54:00|4130.52|4130.52|4130.11|4130.11|4130.52|4130.52|4130.11|4130.11|0
1633949650000|2021-10-11 10:54:10|4130.17|4130.17|4130.3|4130.3|4130.3|4130.3|4130.17|4130.17|0
1633949660000|2021-10-11 10:54:20|4130|4130|4129.9|4129.9|4130|4130|4129.9|4129.9|0
1633949670000|2021-10-11 10:54:30|4130.05|4130.05|4130.05|4130.05|4130.05|4130.05|4130.05|4130.05|0
1633949680000|2021-10-11 10:54:40|4130.35|4130.35|4130.37|4130.37|4130.37|4130.37|4130.26|4130.26|0
1633949700000|2021-10-11 10:55:00|4130.32|4130.32|4129.37|4129.37|4130.48|4130.48|4129.37|4129.37|0
1633949710000|2021-10-11 10:55:10|4129.42|4129.42|4129.59|4129.59|4129.68|4129.68|4129.38|4129.38|0
1633949720000|2021-10-11 10:55:20|4129.63|4129.63|4129.63|4129.63|4129.63|4129.63|4129.63|4129.63|0
1633949730000|2021-10-11 10:55:30|4129.57|4129.57|4129.39|4129.39|4129.57|4129.57|4129.39|4129.39|0
1633949740000|2021-10-11 10:55:40|4129.28|4129.28|4129.14|4129.14|4129.28|4129.28|4129.14|4129.14|0
1633949750000|2021-10-11 10:55:50|4128.84|4128.84|4128.39|4128.39|4128.84|4128.84|4128.39|4128.39|0
1633949760000|2021-10-11 10:56:00|4128.01|4128.01|4127.98|4127.98|4128.45|4128.45|4127.96|4127.96|0
1633949770000|2021-10-11 10:56:10|4128.03|4128.03|4128.03|4128.03|4128.03|4128.03|4128.03|4128.03|0
1633949780000|2021-10-11 10:56:20|4128.12|4128.12|4128.54|4128.54|4128.54|4128.54|4128.12|4128.12|0
1633949790000|2021-10-11 10:56:30|4128.56|4128.56|4128.56|4128.56|4128.56|4128.56|4128.56|4128.56|0
1633949810000|2021-10-11 10:56:50|4128.26|4128.26|4128.17|4128.17|4128.33|4128.33|4128.17|4128.17|0
1633949820000|2021-10-11 10:57:00|4128.47|4128.47|4128.47|4128.47|4128.47|4128.47|4128.47|4128.47|0
1633949830000|2021-10-11 10:57:10|4128.54|4128.54|4128.54|4128.54|4128.54|4128.54|4128.54|4128.54|0
1633949840000|2021-10-11 10:57:20|4128.45|4128.45|4128.54|4128.54|4128.54|4128.54|4128.45|4128.45|0
1633949860000|2021-10-11 10:57:40|4128.52|4128.52|4128.52|4128.52|4128.52|4128.52|4128.52|4128.52|0
1633949870000|2021-10-11 10:57:50|4128.58|4128.58|4128.56|4128.56|4128.63|4128.63|4128.54|4128.54|0
1633949880000|2021-10-11 10:58:00|4128.62|4128.62|4129.06|4129.06|4129.06|4129.06|4128.62|4128.62|0
1633949890000|2021-10-11 10:58:10|4129.21|4129.21|4129.21|4129.21|4129.21|4129.21|4129.21|4129.21|0
1633949910000|2021-10-11 10:58:30|4128.91|4128.91|4128.91|4128.91|4128.91|4128.91|4128.91|4128.91|0
1633949920000|2021-10-11 10:58:40|4128.61|4128.61|4128.61|4128.61|4128.61|4128.61|4128.61|4128.61|0
1633949930000|2021-10-11 10:58:50|4128.67|4128.67|4128.55|4128.55|4128.67|4128.67|4128.55|4128.55|0
1633949940000|2021-10-11 10:59:00|4128.48|4128.48|4128.29|4128.29|4128.53|4128.53|4128.29|4128.29|0
1633949950000|2021-10-11 10:59:10|4128.59|4128.59|4128.59|4128.59|4128.59|4128.59|4128.59|4128.59|0
1633949960000|2021-10-11 10:59:20|4128.55|4128.55|4128.55|4128.55|4128.55|4128.55|4128.55|4128.55|0
1633949970000|2021-10-11 10:59:30|4128.25|4128.25|4128.1|4128.1|4128.25|4128.25|4128.1|4128.1|0
1633950000000|2021-10-11 11:00:00|4127.71|4127.71|4127.04|4127.04|4127.8|4127.8|4127.04|4127.04|0
1633950020000|2021-10-11 11:00:20|4126.74|4126.74|4126.63|4126.63|4126.74|4126.74|4126.63|4126.63|0
1633950030000|2021-10-11 11:00:30|4126.33|4126.33|4127.27|4127.27|4127.27|4127.27|4126.33|4126.33|0
1633950050000|2021-10-11 11:00:50|4127.42|4127.42|4127.42|4127.42|4127.42|4127.42|4127.42|4127.42|0
1633950060000|2021-10-11 11:01:00|4127.27|4127.27|4128.22|4128.22|4128.22|4128.22|4127.27|4127.27|0
1633950070000|2021-10-11 11:01:10|4127.92|4127.92|4127.92|4127.92|4127.92|4127.92|4127.92|4127.92|0
1633950090000|2021-10-11 11:01:30|4128.22|4128.22|4128.22|4128.22|4128.22|4128.22|4128.22|4128.22|0
1633950110000|2021-10-11 11:01:50|4128.26|4128.26|4129.01|4129.01|4129.01|4129.01|4128.26|4128.26|0
1633950120000|2021-10-11 11:02:00|4129.1|4129.1|4129.35|4129.35|4129.35|4129.35|4129.05|4129.05|0
1633950130000|2021-10-11 11:02:10|4129.64|4129.64|4129.35|4129.35|4129.64|4129.64|4129.35|4129.35|0
1633950140000|2021-10-11 11:02:20|4129.2|4129.2|4129.35|4129.35|4129.35|4129.35|4129.2|4129.2|0
1633950160000|2021-10-11 11:02:40|4129.32|4129.32|4129.28|4129.28|4129.32|4129.32|4129.28|4129.28|0
1633950170000|2021-10-11 11:02:50|4129.18|4129.18|4129.21|4129.21|4129.21|4129.21|4129.01|4129.01|0
1633950190000|2021-10-11 11:03:10|4129.51|4129.51|4130.41|4130.41|4130.41|4130.41|4129.51|4129.51|0
1633950200000|2021-10-11 11:03:20|4130.37|4130.37|4130.54|4130.54|4130.54|4130.54|4130.26|4130.26|0
1633950210000|2021-10-11 11:03:30|4130.39|4130.39|4130.39|4130.39|4130.39|4130.39|4130.39|4130.39|0
1633950220000|2021-10-11 11:03:40|4130.54|4130.54|4130.77|4130.77|4130.77|4130.77|4130.54|4130.54|0
1633950230000|2021-10-11 11:03:50|4130.83|4130.83|4130.83|4130.83|4130.83|4130.83|4130.83|4130.83|0
1633950240000|2021-10-11 11:04:00|4130.41|4130.41|4130.11|4130.11|4130.41|4130.41|4130.11|4130.11|0
1633950260000|2021-10-11 11:04:20|4130.41|4130.41|4130.59|4130.59|4130.68|4130.68|4130.41|4130.41|0
1633950270000|2021-10-11 11:04:30|4130.48|4130.48|4129.77|4129.77|4130.48|4130.48|4129.77|4129.77|0
1633950290000|2021-10-11 11:04:50|4129.82|4129.82|4129.92|4129.92|4129.92|4129.92|4129.82|4129.82|0
1633950300000|2021-10-11 11:05:00|4129.47|4129.47|4129.16|4129.16|4129.47|4129.47|4129.16|4129.16|0
1633950310000|2021-10-11 11:05:10|4128.71|4128.71|4128.41|4128.41|4128.71|4128.71|4128.41|4128.41|0
1633950320000|2021-10-11 11:05:20|4128.5|4128.5|4127.91|4127.91|4128.5|4128.5|4127.45|4127.45|0
1633950330000|2021-10-11 11:05:30|4128.05|4128.05|4127.61|4127.61|4128.05|4128.05|4127.61|4127.61|0
1633950340000|2021-10-11 11:05:40|4127.91|4127.91|4127.91|4127.91|4127.91|4127.91|4127.91|4127.91|0
1633950350000|2021-10-11 11:05:50|4127.89|4127.89|4127.26|4127.26|4127.89|4127.89|4127.26|4127.26|0
1633950360000|2021-10-11 11:06:00|4126.96|4126.96|4126.83|4126.83|4126.96|4126.96|4126.81|4126.81|0
1633950380000|2021-10-11 11:06:20|4126.23|4126.23|4126.68|4126.68|4126.68|4126.68|4126.23|4126.23|0
1633950410000|2021-10-11 11:06:50|4127.43|4127.43|4127.43|4127.43|4127.43|4127.43|4127.43|4127.43|0
1633950420000|2021-10-11 11:07:00|4127.35|4127.35|4127.31|4127.31|4127.35|4127.35|4127.31|4127.31|0
1633950430000|2021-10-11 11:07:10|4127.38|4127.38|4128.01|4128.01|4128.01|4128.01|4127.38|4127.38|0
1633950460000|2021-10-11 11:07:40|4127.41|4127.41|4127.41|4127.41|4127.41|4127.41|4127.41|4127.41|0
1633950470000|2021-10-11 11:07:50|4127.63|4127.63|4127.63|4127.63|4127.63|4127.63|4127.63|4127.63|0
1633950480000|2021-10-11 11:08:00|4127.58|4127.58|4127.52|4127.52|4127.58|4127.58|4127.52|4127.52|0
1633950490000|2021-10-11 11:08:10|4127.81|4127.81|4127.61|4127.61|4127.81|4127.81|4127.61|4127.61|0
1633950500000|2021-10-11 11:08:20|4127.52|4127.52|4127.82|4127.82|4127.82|4127.82|4127.52|4127.52|0
1633950510000|2021-10-11 11:08:30|4127.97|4127.97|4128.42|4128.42|4128.57|4128.57|4127.97|4127.97|0
1633950540000|2021-10-11 11:09:00|4128.38|4128.38|4128.98|4128.98|4128.98|4128.98|4128.38|4128.38|0
1633950550000|2021-10-11 11:09:10|4129.07|4129.07|4129.07|4129.07|4129.07|4129.07|4129.07|4129.07|0
1633950560000|2021-10-11 11:09:20|4128.9|4128.9|4128.79|4128.79|4128.9|4128.9|4128.79|4128.79|0
1633950580000|2021-10-11 11:09:40|4128.49|4128.49|4128.49|4128.49|4128.49|4128.49|4128.49|4128.49|0
1633950600000|2021-10-11 11:10:00|4128.19|4128.19|4128.19|4128.19|4128.19|4128.19|4128.19|4128.19|0
1633950610000|2021-10-11 11:10:10|4127.89|4127.89|4127.94|4127.94|4127.94|4127.94|4127.89|4127.89|0
1633950640000|2021-10-11 11:10:40|4127.85|4127.85|4127.85|4127.85|4127.85|4127.85|4127.85|4127.85|0
1633950660000|2021-10-11 11:11:00|4127.83|4127.83|4127.69|4127.69|4127.85|4127.85|4127.69|4127.69|0
1633950670000|2021-10-11 11:11:10|4127.64|4127.64|4127.89|4127.89|4127.89|4127.89|4127.25|4127.25|0
1633950680000|2021-10-11 11:11:20|4127.94|4127.94|4127.94|4127.94|4127.94|4127.94|4127.94|4127.94|0
1633950690000|2021-10-11 11:11:30|4128.08|4128.08|4128.08|4128.08|4128.08|4128.08|4128.08|4128.08|0
1633950700000|2021-10-11 11:11:40|4127.97|4127.97|4127.97|4127.97|4127.97|4127.97|4127.97|4127.97|0
1633950710000|2021-10-11 11:11:50|4127.82|4127.82|4127.78|4127.78|4127.82|4127.82|4127.78|4127.78|0
1633950720000|2021-10-11 11:12:00|4127.92|4127.92|4128.25|4128.25|4128.25|4128.25|4127.92|4127.92|0
1633950730000|2021-10-11 11:12:10|4128.31|4128.31|4128.31|4128.31|4128.31|4128.31|4128.31|4128.31|0
1633950740000|2021-10-11 11:12:20|4128.24|4128.24|4128.26|4128.26|4128.26|4128.26|4128.21|4128.21|0
1633950750000|2021-10-11 11:12:30|4129.77|4129.77|4129.77|4129.77|4129.77|4129.77|4129.77|4129.77|0
1633950760000|2021-10-11 11:12:40|4129.62|4129.62|4129.62|4129.62|4129.62|4129.62|4129.62|4129.62|0
1633950780000|2021-10-11 11:13:00|4129.7|4129.7|4129.9|4129.9|4129.9|4129.9|4129.6|4129.6|0
1633950820000|2021-10-11 11:13:40|4130.02|4130.02|4130.02|4130.02|4130.02|4130.02|4130.02|4130.02|0
1633950830000|2021-10-11 11:13:50|4130.32|4130.32|4130.32|4130.32|4130.32|4130.32|4130.32|4130.32|0
1633950840000|2021-10-11 11:14:00|4130.41|4130.41|4130.86|4130.86|4130.86|4130.86|4130.41|4130.41|0
1633950850000|2021-10-11 11:14:10|4130.82|4130.82|4130.82|4130.82|4130.82|4130.82|4130.82|4130.82|0
1633950860000|2021-10-11 11:14:20|4131.42|4131.42|4131.42|4131.42|4131.42|4131.42|4131.42|4131.42|0
1633950870000|2021-10-11 11:14:30|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|0
1633950900000|2021-10-11 11:15:00|4131.21|4131.21|4130.95|4130.95|4131.21|4131.21|4130.95|4130.95|0
1633950910000|2021-10-11 11:15:10|4131.25|4131.25|4131.25|4131.25|4131.25|4131.25|4131.25|4131.25|0
1633950920000|2021-10-11 11:15:20|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|0
1633950930000|2021-10-11 11:15:30|4130.68|4130.68|4130.68|4130.68|4130.68|4130.68|4130.68|4130.68|0
1633950940000|2021-10-11 11:15:40|4130.59|4130.59|4130.55|4130.55|4130.59|4130.59|4130.55|4130.55|0
1633950950000|2021-10-11 11:15:50|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|0
1633950960000|2021-10-11 11:16:00|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|0
1633950970000|2021-10-11 11:16:10|4130.46|4130.46|4130.46|4130.46|4130.46|4130.46|4130.46|4130.46|0
1633950980000|2021-10-11 11:16:20|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|0
1633950990000|2021-10-11 11:16:30|4130.72|4130.72|4130.76|4130.76|4130.76|4130.76|4130.72|4130.72|0
1633951010000|2021-10-11 11:16:50|4130.46|4130.46|4130.25|4130.25|4130.55|4130.55|4130.25|4130.25|0
1633951040000|2021-10-11 11:17:20|4130.06|4130.06|4130.06|4130.06|4130.06|4130.06|4130.06|4130.06|0
1633951050000|2021-10-11 11:17:30|4130.1|4130.1|4130.44|4130.44|4130.44|4130.44|4130.1|4130.1|0
1633951060000|2021-10-11 11:17:40|4130.74|4130.74|4130.74|4130.74|4130.74|4130.74|4130.74|4130.74|0
1633951070000|2021-10-11 11:17:50|4130.63|4130.63|4130.93|4130.93|4130.93|4130.93|4130.63|4130.63|0
1633951090000|2021-10-11 11:18:10|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|0
1633951100000|2021-10-11 11:18:20|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|0
1633951130000|2021-10-11 11:18:50|4130.82|4130.82|4130.82|4130.82|4130.82|4130.82|4130.82|4130.82|0
1633951150000|2021-10-11 11:19:10|4130.78|4130.78|4130.86|4130.86|4130.86|4130.86|4130.78|4130.78|0
1633951160000|2021-10-11 11:19:20|4131.17|4131.17|4131.77|4131.77|4131.77|4131.77|4131.17|4131.17|0
1633951170000|2021-10-11 11:19:30|4131.82|4131.82|4131.97|4131.97|4131.97|4131.97|4131.82|4131.82|0
1633951180000|2021-10-11 11:19:40|4131.67|4131.67|4131.67|4131.67|4131.67|4131.67|4131.67|4131.67|0
1633951200000|2021-10-11 11:20:00|4131.64|4131.64|4131.64|4131.64|4131.64|4131.64|4131.64|4131.64|0
1633951220000|2021-10-11 11:20:20|4132.25|4132.25|4132.68|4132.68|4132.68|4132.68|4132.25|4132.25|0
1633951250000|2021-10-11 11:20:50|4132.72|4132.72|4132.72|4132.72|4132.72|4132.72|4132.72|4132.72|0
1633951260000|2021-10-11 11:21:00|4132.78|4132.78|4132.84|4132.84|4132.84|4132.84|4132.78|4132.78|0
1633951270000|2021-10-11 11:21:10|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|0
1633951280000|2021-10-11 11:21:20|4132.39|4132.39|4132.39|4132.39|4132.39|4132.39|4132.39|4132.39|0
1633951290000|2021-10-11 11:21:30|4132.3|4132.3|4132.3|4132.3|4132.3|4132.3|4132.3|4132.3|0
1633951300000|2021-10-11 11:21:40|4132.21|4132.21|4131.99|4131.99|4132.21|4132.21|4131.99|4131.99|0
1633951320000|2021-10-11 11:22:00|4131.95|4131.95|4131.95|4131.95|4131.95|4131.95|4131.95|4131.95|0
1633951330000|2021-10-11 11:22:10|4132.25|4132.25|4132.16|4132.16|4132.25|4132.25|4132.16|4132.16|0
1633951350000|2021-10-11 11:22:30|4132.11|4132.11|4132.11|4132.11|4132.11|4132.11|4132.11|4132.11|0
1633951360000|2021-10-11 11:22:40|4132.26|4132.26|4133|4133|4133|4133|4132.26|4132.26|0
1633951390000|2021-10-11 11:23:10|4132.91|4132.91|4132.91|4132.91|4133.05|4133.05|4132.91|4132.91|0
1633951400000|2021-10-11 11:23:20|4133.05|4133.05|4132.76|4132.76|4133.05|4133.05|4132.76|4132.76|0
1633951410000|2021-10-11 11:23:30|4133.96|4133.96|4133.96|4133.96|4133.96|4133.96|4133.96|4133.96|0
1633951420000|2021-10-11 11:23:40|4134.11|4134.11|4134.26|4134.26|4134.26|4134.26|4134.11|4134.11|0
1633951450000|2021-10-11 11:24:10|4134.15|4134.15|4134.09|4134.09|4134.15|4134.15|4134.09|4134.09|0
1633951460000|2021-10-11 11:24:20|4133.91|4133.91|4134.51|4134.51|4134.51|4134.51|4133.91|4133.91|0
1633951470000|2021-10-11 11:24:30|4134.57|4134.57|4134.57|4134.57|4134.57|4134.57|4134.57|4134.57|0
1633951500000|2021-10-11 11:25:00|4134.27|4134.27|4134.27|4134.27|4134.27|4134.27|4133.97|4133.97|0
1633951520000|2021-10-11 11:25:20|4133.97|4133.97|4133.83|4133.83|4133.97|4133.97|4133.83|4133.83|0
1633951550000|2021-10-11 11:25:50|4133.52|4133.52|4133.22|4133.22|4133.52|4133.52|4133.22|4133.22|0
1633951560000|2021-10-11 11:26:00|4133.1|4133.1|4133.1|4133.1|4133.1|4133.1|4133.1|4133.1|0
1633951570000|2021-10-11 11:26:10|4133.4|4133.4|4133.35|4133.35|4133.4|4133.4|4133.35|4133.35|0
1633951580000|2021-10-11 11:26:20|4133.47|4133.47|4133.52|4133.52|4133.52|4133.52|4133.47|4133.47|0
1633951590000|2021-10-11 11:26:30|4133.64|4133.64|4133.3|4133.3|4133.64|4133.64|4133.3|4133.3|0
1633951630000|2021-10-11 11:27:10|4133.25|4133.25|4133.7|4133.7|4133.7|4133.7|4133.25|4133.25|0
1633951650000|2021-10-11 11:27:30|4133.39|4133.39|4133.35|4133.35|4133.39|4133.39|4133.35|4133.35|0
1633951670000|2021-10-11 11:27:50|4133.12|4133.12|4132.82|4132.82|4133.12|4133.12|4132.82|4132.82|0
1633951680000|2021-10-11 11:28:00|4132.64|4132.64|4132.73|4132.73|4132.73|4132.73|4132.64|4132.64|0
1633951710000|2021-10-11 11:28:30|4132.82|4132.82|4132.82|4132.82|4132.82|4132.82|4132.82|4132.82|0
1633951740000|2021-10-11 11:29:00|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|0
1633951750000|2021-10-11 11:29:10|4132.81|4132.81|4132.7|4132.7|4132.81|4132.81|4132.7|4132.7|0
1633951760000|2021-10-11 11:29:20|4133.6|4133.6|4133.6|4133.6|4133.6|4133.6|4133.6|4133.6|0
1633951790000|2021-10-11 11:29:50|4133.66|4133.66|4133.74|4133.74|4133.74|4133.74|4133.66|4133.66|0
1633951800000|2021-10-11 11:30:00|4133.66|4133.66|4134.26|4134.26|4134.26|4134.26|4133.66|4133.66|0
1633951810000|2021-10-11 11:30:10|4134.17|4134.17|4134.17|4134.17|4134.17|4134.17|4134.17|4134.17|0
1633951820000|2021-10-11 11:30:20|4133.87|4133.87|4133.87|4133.87|4133.87|4133.87|4133.87|4133.87|0
1633951830000|2021-10-11 11:30:30|4133.78|4133.78|4133.78|4133.78|4133.78|4133.78|4133.78|4133.78|0
1633951850000|2021-10-11 11:30:50|4133.87|4133.87|4134.31|4134.31|4134.31|4134.31|4133.87|4133.87|0
1633951880000|2021-10-11 11:31:20|4134|4134|4134|4134|4134|4134|4134|4134|0
1633951890000|2021-10-11 11:31:30|4133.7|4133.7|4133.7|4133.7|4133.7|4133.7|4133.7|4133.7|0
1633951920000|2021-10-11 11:32:00|4133.44|4133.44|4133.44|4133.44|4133.44|4133.44|4133.44|4133.44|0
1633951930000|2021-10-11 11:32:10|4133.51|4133.51|4133.53|4133.53|4133.53|4133.53|4133.51|4133.51|0
1633951960000|2021-10-11 11:32:40|4133.48|4133.48|4133.48|4133.48|4133.48|4133.48|4133.48|4133.48|0
1633951990000|2021-10-11 11:33:10|4133.53|4133.53|4133.53|4133.53|4133.53|4133.53|4133.53|4133.53|0
1633952010000|2021-10-11 11:33:30|4133.57|4133.57|4133.84|4133.84|4133.84|4133.84|4133.57|4133.57|0
1633952020000|2021-10-11 11:33:40|4133.88|4133.88|4133.57|4133.57|4133.88|4133.88|4133.57|4133.57|0
1633952030000|2021-10-11 11:33:50|4133.63|4133.63|4133.63|4133.63|4133.63|4133.63|4133.63|4133.63|0
1633952050000|2021-10-11 11:34:10|4133.75|4133.75|4133.75|4133.75|4133.84|4133.84|4133.75|4133.75|0
1633952060000|2021-10-11 11:34:20|4133.7|4133.7|4133.7|4133.7|4133.7|4133.7|4133.7|4133.7|0
1633952090000|2021-10-11 11:34:50|4133.61|4133.61|4133.55|4133.55|4133.61|4133.61|4133.55|4133.55|0
1633952100000|2021-10-11 11:35:00|4133.51|4133.51|4133.42|4133.42|4133.51|4133.51|4133.42|4133.42|0
1633952120000|2021-10-11 11:35:20|4133.12|4133.12|4132.62|4132.62|4133.12|4133.12|4132.62|4132.62|0
1633952130000|2021-10-11 11:35:30|4132.47|4132.47|4132.56|4132.56|4132.56|4132.56|4132.47|4132.47|0
1633952140000|2021-10-11 11:35:40|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|0
1633952150000|2021-10-11 11:35:50|4132.71|4132.71|4132.71|4132.71|4132.71|4132.71|4132.71|4132.71|0
1633952190000|2021-10-11 11:36:30|4132.62|4132.62|4132.48|4132.48|4132.62|4132.62|4132.48|4132.48|0
1633952230000|2021-10-11 11:37:10|4132.42|4132.42|4132.33|4132.33|4132.42|4132.42|4132.33|4132.33|0
1633952260000|2021-10-11 11:37:40|4132.24|4132.24|4132.15|4132.15|4132.24|4132.24|4132.15|4132.15|0
1633952280000|2021-10-11 11:38:00|4132.24|4132.24|4132.15|4132.15|4132.24|4132.24|4132.15|4132.15|0
1633952290000|2021-10-11 11:38:10|4132.18|4132.18|4131.9|4131.9|4132.22|4132.22|4131.9|4131.9|0
1633952300000|2021-10-11 11:38:20|4131.72|4131.72|4131.63|4131.63|4131.72|4131.72|4131.63|4131.63|0
1633952330000|2021-10-11 11:38:50|4131.48|4131.48|4131.48|4131.48|4131.48|4131.48|4131.48|4131.48|0
1633952340000|2021-10-11 11:39:00|4131.54|4131.54|4131.48|4131.48|4131.54|4131.54|4131.48|4131.48|0
1633952350000|2021-10-11 11:39:10|4131.54|4131.54|4131.54|4131.54|4131.54|4131.54|4131.54|4131.54|0
1633952360000|2021-10-11 11:39:20|4131.48|4131.48|4131.48|4131.48|4131.48|4131.48|4131.48|4131.48|0
1633952380000|2021-10-11 11:39:40|4131.57|4131.57|4131.57|4131.57|4131.57|4131.57|4131.57|4131.57|0
1633952390000|2021-10-11 11:39:50|4131.66|4131.66|4131.66|4131.66|4131.66|4131.66|4131.66|4131.66|0
1633952410000|2021-10-11 11:40:10|4131.36|4131.36|4131.36|4131.36|4131.36|4131.36|4131.36|4131.36|0
1633952430000|2021-10-11 11:40:30|4131.66|4131.66|4131.66|4131.66|4131.66|4131.66|4131.66|4131.66|0
1633952500000|2021-10-11 11:41:40|4131.48|4131.48|4131.3|4131.3|4131.48|4131.48|4131.3|4131.3|0
1633952510000|2021-10-11 11:41:50|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|0
1633952520000|2021-10-11 11:42:00|4131.15|4131.15|4131.15|4131.15|4131.15|4131.15|4131.15|4131.15|0
1633952560000|2021-10-11 11:42:40|4130.85|4130.85|4130.11|4130.11|4130.85|4130.85|4130.11|4130.11|0
1633952580000|2021-10-11 11:43:00|4130.06|4130.06|4130.06|4130.06|4130.06|4130.06|4130.06|4130.06|0
1633952590000|2021-10-11 11:43:10|4130.03|4130.03|4129.74|4129.74|4130.03|4130.03|4129.74|4129.74|0
1633952600000|2021-10-11 11:43:20|4129.65|4129.65|4129.71|4129.71|4129.71|4129.71|4129.56|4129.56|0
1633952610000|2021-10-11 11:43:30|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|0
1633952630000|2021-10-11 11:43:50|4129.69|4129.69|4129.6|4129.6|4129.69|4129.69|4129.6|4129.6|0
1633952640000|2021-10-11 11:44:00|4129.69|4129.69|4129.47|4129.47|4129.69|4129.69|4129.47|4129.47|0
1633952650000|2021-10-11 11:44:10|4129.17|4129.17|4129.17|4129.17|4129.17|4129.17|4129.17|4129.17|0
1633952670000|2021-10-11 11:44:30|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|0
1633952680000|2021-10-11 11:44:40|4129.35|4129.35|4129.35|4129.35|4129.35|4129.35|4129.35|4129.35|0
1633952690000|2021-10-11 11:44:50|4129.5|4129.5|4129.95|4129.95|4129.95|4129.95|4129.5|4129.5|0
1633952700000|2021-10-11 11:45:00|4129.91|4129.91|4130.17|4130.17|4130.17|4130.17|4129.87|4129.87|0
1633952710000|2021-10-11 11:45:10|4130.47|4130.47|4130.33|4130.33|4130.47|4130.47|4130.33|4130.33|0
1633952720000|2021-10-11 11:45:20|4130.42|4130.42|4130.5|4130.5|4130.5|4130.5|4130.42|4130.42|0
1633952740000|2021-10-11 11:45:40|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|0
1633952750000|2021-10-11 11:45:50|4130.49|4130.49|4130.53|4130.53|4130.53|4130.53|4130.49|4130.49|0
1633952770000|2021-10-11 11:46:10|4130.23|4130.23|4130.08|4130.08|4130.23|4130.23|4130.08|4130.08|0
1633952780000|2021-10-11 11:46:20|4130.23|4130.23|4130.23|4130.23|4130.23|4130.23|4130.23|4130.23|0
1633952810000|2021-10-11 11:46:50|4130.28|4130.28|4130.28|4130.28|4130.28|4130.28|4130.28|4130.28|0
1633952840000|2021-10-11 11:47:20|4130.58|4130.58|4130.5|4130.5|4130.58|4130.58|4130.5|4130.5|0
1633952860000|2021-10-11 11:47:40|4130.61|4130.61|4130.78|4130.78|4130.84|4130.84|4130.61|4130.61|0
1633952880000|2021-10-11 11:48:00|4130.72|4130.72|4130.72|4130.72|4130.72|4130.72|4130.72|4130.72|0
1633952900000|2021-10-11 11:48:20|4130.76|4130.76|4131.06|4131.06|4131.06|4131.06|4130.76|4130.76|0
1633952920000|2021-10-11 11:48:40|4130.92|4130.92|4130.92|4130.92|4130.92|4130.92|4130.92|4130.92|0
1633952940000|2021-10-11 11:49:00|4130.83|4130.83|4130.83|4130.83|4130.83|4130.83|4130.83|4130.83|0
1633952950000|2021-10-11 11:49:10|4130.92|4130.92|4130.92|4130.92|4130.92|4130.92|4130.92|4130.92|0
1633952960000|2021-10-11 11:49:20|4130.88|4130.88|4130.4|4130.4|4130.93|4130.93|4130.4|4130.4|0
1633952990000|2021-10-11 11:49:50|4130.58|4130.58|4130.49|4130.49|4130.58|4130.58|4130.49|4130.49|0
1633953030000|2021-10-11 11:50:30|4130.58|4130.58|4130.58|4130.58|4130.58|4130.58|4130.58|4130.58|0
1633953080000|2021-10-11 11:51:20|4130.28|4130.28|4130.03|4130.03|4130.28|4130.28|4129.97|4129.97|0
1633953100000|2021-10-11 11:51:40|4130.2|4130.2|4130.2|4130.2|4130.2|4130.2|4130.2|4130.2|0
1633953110000|2021-10-11 11:51:50|4130.15|4130.15|4130.15|4130.15|4130.15|4130.15|4130.15|4130.15|0
1633953140000|2021-10-11 11:52:20|4130.11|4130.11|4130.07|4130.07|4130.11|4130.11|4130.07|4130.07|0
1633953150000|2021-10-11 11:52:30|4130.01|4130.01|4130.01|4130.01|4130.01|4130.01|4130.01|4130.01|0
1633953170000|2021-10-11 11:52:50|4129.86|4129.86|4129.86|4129.86|4129.86|4129.86|4129.86|4129.86|0
1633953180000|2021-10-11 11:53:00|4129.59|4129.59|4129.2|4129.2|4129.59|4129.59|4129.11|4129.11|0
1633953190000|2021-10-11 11:53:10|4129.51|4129.51|4129.51|4129.51|4129.51|4129.51|4129.51|4129.51|0
1633953200000|2021-10-11 11:53:20|4129.65|4129.65|4129.65|4129.65|4129.65|4129.65|4129.65|4129.65|0
1633953220000|2021-10-11 11:53:40|4129.56|4129.56|4129.56|4129.56|4129.56|4129.56|4129.56|4129.56|0
1633953230000|2021-10-11 11:53:50|4129.71|4129.71|4129.71|4129.71|4129.71|4129.71|4129.71|4129.71|0
1633953240000|2021-10-11 11:54:00|4129.89|4129.89|4129.89|4129.89|4129.89|4129.89|4129.89|4129.89|0
1633953250000|2021-10-11 11:54:10|4129.71|4129.71|4129.71|4129.71|4129.71|4129.71|4129.71|4129.71|0
1633953270000|2021-10-11 11:54:30|4129.8|4129.8|4129.8|4129.8|4129.8|4129.8|4129.8|4129.8|0
1633953300000|2021-10-11 11:55:00|4129.5|4129.5|4129.5|4129.5|4129.5|4129.5|4129.5|4129.5|0
1633953310000|2021-10-11 11:55:10|4129.48|4129.48|4129.45|4129.45|4129.48|4129.48|4129.45|4129.45|0
1633953320000|2021-10-11 11:55:20|4129.49|4129.49|4129.44|4129.44|4129.49|4129.49|4129.44|4129.44|0
1633953330000|2021-10-11 11:55:30|4129.14|4129.14|4128.24|4128.24|4129.14|4129.14|4128.24|4128.24|0
1633953340000|2021-10-11 11:55:40|4128.06|4128.06|4127.97|4127.97|4128.06|4128.06|4127.97|4127.97|0
1633953350000|2021-10-11 11:55:50|4127.82|4127.82|4128.12|4128.12|4128.12|4128.12|4127.82|4127.82|0
1633953360000|2021-10-11 11:56:00|4127.97|4127.97|4127.97|4127.97|4127.97|4127.97|4127.97|4127.97|0
1633953370000|2021-10-11 11:56:10|4127.67|4127.67|4127.67|4127.67|4127.67|4127.67|4127.67|4127.67|0
1633953380000|2021-10-11 11:56:20|4127.37|4127.37|4127.37|4127.37|4127.37|4127.37|4127.37|4127.37|0
1633953390000|2021-10-11 11:56:30|4127.07|4127.07|4127.07|4127.07|4127.07|4127.07|4127.07|4127.07|0
1633953400000|2021-10-11 11:56:40|4127.37|4127.37|4127.37|4127.37|4127.37|4127.37|4127.37|4127.37|0
1633953410000|2021-10-11 11:56:50|4127.67|4127.67|4128.27|4128.27|4128.27|4128.27|4127.67|4127.67|0
1633953420000|2021-10-11 11:57:00|4128.23|4128.23|4128.23|4128.23|4128.23|4128.23|4128.19|4128.19|0
1633953440000|2021-10-11 11:57:20|4128.53|4128.53|4129.22|4129.22|4129.22|4129.22|4128.53|4128.53|0
1633953480000|2021-10-11 11:58:00|4129.52|4129.52|4129.52|4129.52|4129.52|4129.52|4129.52|4129.52|0
1633953520000|2021-10-11 11:58:40|4129.61|4129.61|4129.61|4129.61|4129.61|4129.61|4129.61|4129.61|0
1633953530000|2021-10-11 11:58:50|4129.31|4129.31|4129.31|4129.31|4129.31|4129.31|4129.31|4129.31|0
1633953540000|2021-10-11 11:59:00|4129.61|4129.61|4129.61|4129.61|4129.61|4129.61|4129.61|4129.61|0
1633953560000|2021-10-11 11:59:20|4129.52|4129.52|4129.24|4129.24|4129.52|4129.52|4129.24|4129.24|0
1633953570000|2021-10-11 11:59:30|4129.54|4129.54|4129.54|4129.54|4129.54|4129.54|4129.54|4129.54|0
1633953600000|2021-10-11 12:00:00|4129.5|4129.5|4129.11|4129.11|4129.5|4129.5|4129.11|4129.11|0
1633953610000|2021-10-11 12:00:10|4129.02|4129.02|4128.99|4128.99|4129.02|4129.02|4128.99|4128.99|0
1633953620000|2021-10-11 12:00:20|4128.97|4128.97|4128.97|4128.97|4128.97|4128.97|4128.97|4128.97|0
1633953640000|2021-10-11 12:00:40|4128.82|4128.82|4128.22|4128.22|4128.82|4128.82|4128.22|4128.22|0
1633953650000|2021-10-11 12:00:50|4128.18|4128.18|4128.18|4128.18|4128.18|4128.18|4128.18|4128.18|0
1633953670000|2021-10-11 12:01:10|4128.14|4128.14|4128.16|4128.16|4128.16|4128.16|4128.14|4128.14|0
1633953690000|2021-10-11 12:01:30|4127.86|4127.86|4127.86|4127.86|4127.86|4127.86|4127.86|4127.86|0
1633953700000|2021-10-11 12:01:40|4128.01|4128.01|4128.05|4128.05|4128.05|4128.05|4128.01|4128.01|0
1633953710000|2021-10-11 12:01:50|4127.87|4127.87|4127.87|4127.87|4127.87|4127.87|4127.87|4127.87|0
1633953720000|2021-10-11 12:02:00|4127.93|4127.93|4127.96|4127.96|4127.96|4127.96|4127.87|4127.87|0
1633953750000|2021-10-11 12:02:30|4127.06|4127.06|4126.97|4126.97|4127.06|4127.06|4126.97|4126.97|0
1633953770000|2021-10-11 12:02:50|4126.9|4126.9|4126.75|4126.75|4126.9|4126.9|4126.75|4126.75|0
1633953780000|2021-10-11 12:03:00|4126.79|4126.79|4126.79|4126.79|4126.79|4126.79|4126.79|4126.79|0
1633953800000|2021-10-11 12:03:20|4127.09|4127.09|4127.09|4127.09|4127.09|4127.09|4127.09|4127.09|0
1633953810000|2021-10-11 12:03:30|4127.24|4127.24|4127.63|4127.63|4127.63|4127.63|4127.24|4127.24|0
1633953820000|2021-10-11 12:03:40|4127.93|4127.93|4128.1|4128.1|4128.1|4128.1|4127.93|4127.93|0
1633953830000|2021-10-11 12:03:50|4128.16|4128.16|4128.4|4128.4|4128.4|4128.4|4128.16|4128.16|0
1633953850000|2021-10-11 12:04:10|4128.36|4128.36|4127.94|4127.94|4128.66|4128.66|4127.94|4127.94|0
1633953860000|2021-10-11 12:04:20|4127.88|4127.88|4127.79|4127.79|4127.88|4127.88|4127.79|4127.79|0
1633953900000|2021-10-11 12:05:00|4127.75|4127.75|4128.1|4128.1|4128.1|4128.1|4127.75|4127.75|0
1633953910000|2021-10-11 12:05:10|4128.24|4128.24|4128.24|4128.24|4128.24|4128.24|4128.24|4128.24|0
1633953920000|2021-10-11 12:05:20|4128.33|4128.33|4128.39|4128.39|4128.39|4128.39|4128.33|4128.33|0
1633953940000|2021-10-11 12:05:40|4128.33|4128.33|4128.33|4128.33|4128.33|4128.33|4128.33|4128.33|0
1633953950000|2021-10-11 12:05:50|4128.24|4128.24|4128.24|4128.24|4128.24|4128.24|4128.24|4128.24|0
1633953960000|2021-10-11 12:06:00|4128.13|4128.13|4128.13|4128.13|4128.13|4128.13|4128.13|4128.13|0
1633953970000|2021-10-11 12:06:10|4128.11|4128.11|4128.11|4128.11|4128.11|4128.11|4128.11|4128.11|0
1633953980000|2021-10-11 12:06:20|4127.8|4127.8|4127.66|4127.66|4127.8|4127.8|4127.66|4127.66|0
1633953990000|2021-10-11 12:06:30|4127.62|4127.62|4127.62|4127.62|4127.62|4127.62|4127.62|4127.62|0
1633954000000|2021-10-11 12:06:40|4127.92|4127.92|4127.92|4127.92|4127.92|4127.92|4127.92|4127.92|0
1633954010000|2021-10-11 12:06:50|4127.62|4127.62|4127.62|4127.62|4127.62|4127.62|4127.62|4127.62|0
1633954040000|2021-10-11 12:07:20|4127.53|4127.53|4127.62|4127.62|4127.62|4127.62|4127.35|4127.35|0
1633954070000|2021-10-11 12:07:50|4127.92|4127.92|4128.67|4128.67|4128.67|4128.67|4127.92|4127.92|0
1633954080000|2021-10-11 12:08:00|4129.27|4129.27|4129.57|4129.57|4129.57|4129.57|4129.27|4129.27|0
1633954090000|2021-10-11 12:08:10|4129.4|4129.4|4129.3|4129.3|4129.4|4129.4|4129.3|4129.3|0
1633954100000|2021-10-11 12:08:20|4129|4129|4128.48|4128.48|4129|4129|4128.18|4128.18|0
1633954110000|2021-10-11 12:08:30|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|0
1633954120000|2021-10-11 12:08:40|4128.48|4128.48|4129.47|4129.47|4129.47|4129.47|4128.48|4128.48|0
1633954140000|2021-10-11 12:09:00|4129.38|4129.38|4129.98|4129.98|4129.98|4129.98|4129.38|4129.38|0
1633954150000|2021-10-11 12:09:10|4129.9|4129.9|4129.9|4129.9|4129.9|4129.9|4129.9|4129.9|0
1633954170000|2021-10-11 12:09:30|4129.59|4129.59|4129.5|4129.5|4129.59|4129.59|4129.5|4129.5|0
1633954180000|2021-10-11 12:09:40|4129.42|4129.42|4129.18|4129.18|4129.42|4129.42|4129.18|4129.18|0
1633954190000|2021-10-11 12:09:50|4129.06|4129.06|4129.06|4129.06|4129.06|4129.06|4129.06|4129.06|0
1633954200000|2021-10-11 12:10:00|4129.12|4129.12|4129.27|4129.27|4129.27|4129.27|4129.12|4129.12|0
1633954210000|2021-10-11 12:10:10|4129.1|4129.1|4129.1|4129.1|4129.4|4129.4|4129.1|4129.1|0
1633954220000|2021-10-11 12:10:20|4128.86|4128.86|4128.56|4128.56|4128.86|4128.86|4128.56|4128.56|0
1633954250000|2021-10-11 12:10:50|4128.86|4128.86|4128.86|4128.86|4128.86|4128.86|4128.86|4128.86|0
1633954260000|2021-10-11 12:11:00|4128.82|4128.82|4128.82|4128.82|4128.82|4128.82|4128.82|4128.82|0
1633954290000|2021-10-11 12:11:30|4129.12|4129.12|4129.12|4129.12|4129.12|4129.12|4129.12|4129.12|0
1633954310000|2021-10-11 12:11:50|4129.42|4129.42|4129.42|4129.42|4129.42|4129.42|4129.42|4129.42|0
1633954320000|2021-10-11 12:12:00|4129.6|4129.6|4129.6|4129.6|4129.9|4129.9|4129.6|4129.6|0
1633954330000|2021-10-11 12:12:10|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|0
1633954340000|2021-10-11 12:12:20|4129.8|4129.8|4129.91|4129.91|4129.91|4129.91|4129.8|4129.8|0
1633954370000|2021-10-11 12:12:50|4129.31|4129.31|4129.31|4129.31|4129.31|4129.31|4129.31|4129.31|0
1633954380000|2021-10-11 12:13:00|4129.26|4129.26|4129.31|4129.31|4129.31|4129.31|4129.26|4129.26|0
1633954390000|2021-10-11 12:13:10|4129.28|4129.28|4129.28|4129.28|4129.28|4129.28|4129.28|4129.28|0
1633954420000|2021-10-11 12:13:40|4129.58|4129.58|4130.63|4130.63|4130.63|4130.63|4129.43|4129.43|0
1633954450000|2021-10-11 12:14:10|4130.71|4130.71|4130.71|4130.71|4130.71|4130.71|4130.71|4130.71|0
1633954460000|2021-10-11 12:14:20|4130.75|4130.75|4130.75|4130.75|4130.75|4130.75|4130.75|4130.75|0
1633954470000|2021-10-11 12:14:30|4130.45|4130.45|4130.15|4130.15|4130.45|4130.45|4130.15|4130.15|0
1633954490000|2021-10-11 12:14:50|4130.24|4130.24|4130.24|4130.24|4130.24|4130.24|4130.24|4130.24|0
1633954500000|2021-10-11 12:15:00|4130.15|4130.15|4130.39|4130.39|4130.39|4130.39|4130.09|4130.09|0
1633954510000|2021-10-11 12:15:10|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|0
1633954520000|2021-10-11 12:15:20|4130.16|4130.16|4130.16|4130.16|4130.16|4130.16|4130.16|4130.16|0
1633954550000|2021-10-11 12:15:50|4130.76|4130.76|4130.91|4130.91|4130.91|4130.91|4130.76|4130.76|0
1633954560000|2021-10-11 12:16:00|4130.76|4130.76|4131.06|4131.06|4131.06|4131.06|4130.76|4130.76|0
1633954570000|2021-10-11 12:16:10|4131.36|4131.36|4131.36|4131.36|4131.36|4131.36|4131.36|4131.36|0
1633954580000|2021-10-11 12:16:20|4131.45|4131.45|4131.45|4131.45|4131.45|4131.45|4131.45|4131.45|0
1633954590000|2021-10-11 12:16:30|4131.38|4131.38|4131.29|4131.29|4131.38|4131.38|4131.29|4131.29|0
1633954600000|2021-10-11 12:16:40|4131.38|4131.38|4131.38|4131.38|4131.38|4131.38|4131.38|4131.38|0
1633954640000|2021-10-11 12:17:20|4131.53|4131.53|4131.53|4131.53|4131.53|4131.53|4131.53|4131.53|0
1633954660000|2021-10-11 12:17:40|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|0
1633954670000|2021-10-11 12:17:50|4131.53|4131.53|4131.53|4131.53|4131.53|4131.53|4131.53|4131.53|0
1633954680000|2021-10-11 12:18:00|4131.62|4131.62|4131.72|4131.72|4131.72|4131.72|4131.62|4131.62|0
1633954690000|2021-10-11 12:18:10|4132.02|4132.02|4132.02|4132.02|4132.02|4132.02|4132.02|4132.02|0
1633954700000|2021-10-11 12:18:20|4132.13|4132.13|4132.13|4132.13|4132.13|4132.13|4132.13|4132.13|0
1633954720000|2021-10-11 12:18:40|4131.83|4131.83|4131.53|4131.53|4131.83|4131.83|4131.53|4131.53|0
1633954730000|2021-10-11 12:18:50|4131.35|4131.35|4131.35|4131.35|4131.35|4131.35|4131.35|4131.35|0
1633954760000|2021-10-11 12:19:20|4131.65|4131.65|4131.65|4131.65|4131.65|4131.65|4131.65|4131.65|0
1633954800000|2021-10-11 12:20:00|4131.71|4131.71|4131.71|4131.71|4131.77|4131.77|4131.71|4131.71|0
1633954810000|2021-10-11 12:20:10|4131.56|4131.56|4131.5|4131.5|4131.56|4131.56|4131.41|4131.41|0
1633954820000|2021-10-11 12:20:20|4131.65|4131.65|4131.65|4131.65|4131.65|4131.65|4131.65|4131.65|0
1633954830000|2021-10-11 12:20:30|4131.95|4131.95|4131.9|4131.9|4131.95|4131.95|4131.9|4131.9|0
1633954840000|2021-10-11 12:20:40|4132.04|4132.04|4132.04|4132.04|4132.04|4132.04|4132.04|4132.04|0
1633954860000|2021-10-11 12:21:00|4132.35|4132.35|4132.35|4132.35|4132.35|4132.35|4132.35|4132.35|0
1633954880000|2021-10-11 12:21:20|4132.26|4132.26|4132.26|4132.26|4132.26|4132.26|4132.26|4132.26|0
1633954890000|2021-10-11 12:21:30|4132.35|4132.35|4132.35|4132.35|4132.35|4132.35|4132.35|4132.35|0
1633954900000|2021-10-11 12:21:40|4132.49|4132.49|4132.49|4132.49|4132.49|4132.49|4132.49|4132.49|0
1633954910000|2021-10-11 12:21:50|4132.19|4132.19|4132.19|4132.19|4132.19|4132.19|4132.19|4132.19|0
1633954920000|2021-10-11 12:22:00|4132.25|4132.25|4132|4132|4132.31|4132.31|4132|4132|0
1633954950000|2021-10-11 12:22:30|4132.31|4132.31|4132.36|4132.36|4132.36|4132.36|4132.31|4132.31|0
1633954980000|2021-10-11 12:23:00|4132.39|4132.39|4131.91|4131.91|4132.39|4132.39|4131.91|4131.91|0
1633954990000|2021-10-11 12:23:10|4132.06|4132.06|4132.12|4132.12|4132.12|4132.12|4132.06|4132.06|0
1633955040000|2021-10-11 12:24:00|4132.42|4132.42|4132.77|4132.77|4132.77|4132.77|4132.42|4132.42|0
1633955050000|2021-10-11 12:24:10|4133.08|4133.08|4132.47|4132.47|4133.08|4133.08|4132.17|4132.17|0
1633955060000|2021-10-11 12:24:20|4132.17|4132.17|4132.17|4132.17|4132.17|4132.17|4132.17|4132.17|0
1633955100000|2021-10-11 12:25:00|4132.23|4132.23|4132.23|4132.23|4132.23|4132.23|4132.23|4132.23|0
1633955110000|2021-10-11 12:25:10|4132.29|4132.29|4132.29|4132.29|4132.29|4132.29|4132.29|4132.29|0
1633955120000|2021-10-11 12:25:20|4132.59|4132.59|4132.59|4132.59|4132.59|4132.59|4132.59|4132.59|0
1633955130000|2021-10-11 12:25:30|4132.89|4132.89|4133.04|4133.04|4133.04|4133.04|4132.89|4132.89|0
1633955140000|2021-10-11 12:25:40|4133.13|4133.13|4133.13|4133.13|4133.13|4133.13|4133.13|4133.13|0
1633955150000|2021-10-11 12:25:50|4133.18|4133.18|4133.27|4133.27|4133.27|4133.27|4133.18|4133.18|0
1633955160000|2021-10-11 12:26:00|4133.87|4133.87|4133.87|4133.87|4133.87|4133.87|4133.87|4133.87|0
1633955170000|2021-10-11 12:26:10|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|0
1633955180000|2021-10-11 12:26:20|4134.32|4134.32|4134.32|4134.32|4134.32|4134.32|4134.32|4134.32|0
1633955190000|2021-10-11 12:26:30|4134.38|4134.38|4134.38|4134.38|4134.38|4134.38|4134.38|4134.38|0
1633955210000|2021-10-11 12:26:50|4134.32|4134.32|4133.91|4133.91|4134.32|4134.32|4133.91|4133.91|0
1633955220000|2021-10-11 12:27:00|4133.61|4133.61|4133.61|4133.61|4133.61|4133.61|4133.61|4133.61|0
1633955230000|2021-10-11 12:27:10|4133.66|4133.66|4133.66|4133.66|4133.66|4133.66|4133.66|4133.66|0
1633955240000|2021-10-11 12:27:20|4133.96|4133.96|4133.96|4133.96|4133.96|4133.96|4133.96|4133.96|0
1633955250000|2021-10-11 12:27:30|4134.05|4134.05|4134.13|4134.13|4134.13|4134.13|4134.05|4134.05|0
1633955260000|2021-10-11 12:27:40|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|0
1633955290000|2021-10-11 12:28:10|4134.58|4134.58|4134.76|4134.76|4134.76|4134.76|4134.58|4134.58|0
1633955340000|2021-10-11 12:29:00|4135.06|4135.06|4135.36|4135.36|4135.36|4135.36|4135.06|4135.06|0
1633955390000|2021-10-11 12:29:50|4135.66|4135.66|4135.36|4135.36|4135.66|4135.66|4135.36|4135.36|0
1633955400000|2021-10-11 12:30:00|4135.06|4135.06|4134.57|4134.57|4135.06|4135.06|4134.46|4134.46|0
1633955410000|2021-10-11 12:30:10|4133.97|4133.97|4133.6|4133.6|4133.97|4133.97|4133.6|4133.6|0
1633955420000|2021-10-11 12:30:20|4133.71|4133.71|4133.71|4133.71|4133.71|4133.71|4133.71|4133.71|0
1633955430000|2021-10-11 12:30:30|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|0
1633955450000|2021-10-11 12:30:50|4134.05|4134.05|4134.05|4134.05|4134.05|4134.05|4134.05|4134.05|0
1633955460000|2021-10-11 12:31:00|4133.97|4133.97|4134.01|4134.01|4134.01|4134.01|4133.97|4133.97|0
1633955480000|2021-10-11 12:31:20|4133.95|4133.95|4134.04|4134.04|4134.04|4134.04|4133.95|4133.95|0
1633955500000|2021-10-11 12:31:40|4133.99|4133.99|4133.93|4133.93|4133.99|4133.99|4133.93|4133.93|0
1633955510000|2021-10-11 12:31:50|4134.02|4134.02|4133.93|4133.93|4134.02|4134.02|4133.93|4133.93|0
1633955520000|2021-10-11 12:32:00|4134.23|4134.23|4134.44|4134.44|4134.44|4134.44|4134.23|4134.23|0
1633955530000|2021-10-11 12:32:10|4134.74|4134.74|4134.74|4134.74|4134.74|4134.74|4134.74|4134.74|0
1633955540000|2021-10-11 12:32:20|4134.83|4134.83|4134.83|4134.83|4134.83|4134.83|4134.83|4134.83|0
1633955550000|2021-10-11 12:32:30|4134.53|4134.53|4134.53|4134.53|4134.53|4134.53|4134.53|4134.53|0
1633955600000|2021-10-11 12:33:20|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|0
1633955650000|2021-10-11 12:34:10|4135.73|4135.73|4135.73|4135.73|4135.73|4135.73|4135.73|4135.73|0
1633955660000|2021-10-11 12:34:20|4135.67|4135.67|4135.73|4135.73|4135.79|4135.79|4135.67|4135.67|0
1633955670000|2021-10-11 12:34:30|4135.43|4135.43|4135.43|4135.43|4135.43|4135.43|4135.43|4135.43|0
1633955680000|2021-10-11 12:34:40|4135.28|4135.28|4135.28|4135.28|4135.28|4135.28|4135.28|4135.28|0
1633955700000|2021-10-11 12:35:00|4135.34|4135.34|4135.36|4135.36|4135.39|4135.39|4135.34|4135.34|0
1633955710000|2021-10-11 12:35:10|4135.66|4135.66|4135.66|4135.66|4135.66|4135.66|4135.66|4135.66|0
1633955740000|2021-10-11 12:35:40|4135.84|4135.84|4135.43|4135.43|4135.84|4135.84|4135.43|4135.43|0
1633955750000|2021-10-11 12:35:50|4135.34|4135.34|4135.34|4135.34|4135.34|4135.34|4135.34|4135.34|0
1633955760000|2021-10-11 12:36:00|4135.13|4135.13|4135.13|4135.13|4135.17|4135.17|4135.13|4135.13|0
1633955800000|2021-10-11 12:36:40|4134.82|4134.82|4134.82|4134.82|4134.82|4134.82|4134.82|4134.82|0
1633955820000|2021-10-11 12:37:00|4134.78|4134.78|4134.75|4134.75|4134.78|4134.78|4134.7|4134.7|0
1633955850000|2021-10-11 12:37:30|4134.66|4134.66|4134.78|4134.78|4134.78|4134.78|4134.66|4134.66|0
1633955860000|2021-10-11 12:37:40|4134.72|4134.72|4134.72|4134.72|4134.72|4134.72|4134.72|4134.72|0
1633955880000|2021-10-11 12:38:00|4135.02|4135.02|4135.02|4135.02|4135.02|4135.02|4135.02|4135.02|0
1633955890000|2021-10-11 12:38:10|4135|4135|4135|4135|4135|4135|4135|4135|0
1633955900000|2021-10-11 12:38:20|4135.04|4135.04|4134.99|4134.99|4135.04|4135.04|4134.99|4134.99|0
1633955910000|2021-10-11 12:38:30|4134.69|4134.69|4134.99|4134.99|4134.99|4134.99|4134.69|4134.69|0
1633955930000|2021-10-11 12:38:50|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|0
1633955950000|2021-10-11 12:39:10|4135.38|4135.38|4135.56|4135.56|4135.56|4135.56|4135.38|4135.38|0
1633955960000|2021-10-11 12:39:20|4135.61|4135.61|4135.61|4135.61|4135.61|4135.61|4135.61|4135.61|0
1633955970000|2021-10-11 12:39:30|4135.57|4135.57|4135.57|4135.57|4135.57|4135.57|4135.57|4135.57|0
1633955980000|2021-10-11 12:39:40|4135.66|4135.66|4135.75|4135.75|4136.05|4136.05|4135.66|4135.66|0
1633955990000|2021-10-11 12:39:50|4135.63|4135.63|4135.63|4135.63|4135.63|4135.63|4135.63|4135.63|0
1633956000000|2021-10-11 12:40:00|4135.69|4135.69|4135.61|4135.61|4135.69|4135.69|4135.61|4135.61|0
1633956030000|2021-10-11 12:40:30|4135.52|4135.52|4135.52|4135.52|4135.52|4135.52|4135.52|4135.52|0
1633956040000|2021-10-11 12:40:40|4135.43|4135.43|4135.43|4135.43|4135.43|4135.43|4135.43|4135.43|0
1633956050000|2021-10-11 12:40:50|4135.47|4135.47|4135.51|4135.51|4135.51|4135.51|4135.47|4135.47|0
1633956060000|2021-10-11 12:41:00|4135.81|4135.81|4135.81|4135.81|4135.81|4135.81|4135.81|4135.81|0
1633956070000|2021-10-11 12:41:10|4135.87|4135.87|4135.87|4135.87|4135.87|4135.87|4135.87|4135.87|0
1633956080000|2021-10-11 12:41:20|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|0
1633956100000|2021-10-11 12:41:40|4136.35|4136.35|4136.35|4136.35|4136.35|4136.35|4136.35|4136.35|0
1633956130000|2021-10-11 12:42:10|4136.29|4136.29|4136.59|4136.59|4136.59|4136.59|4136.29|4136.29|0
1633956150000|2021-10-11 12:42:30|4136.62|4136.62|4136.96|4136.96|4136.96|4136.96|4136.62|4136.62|0
1633956160000|2021-10-11 12:42:40|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|0
1633956170000|2021-10-11 12:42:50|4136.66|4136.66|4136.66|4136.66|4136.66|4136.66|4136.66|4136.66|0
1633956190000|2021-10-11 12:43:10|4136.52|4136.52|4136.21|4136.21|4136.52|4136.52|4136.21|4136.21|0
1633956220000|2021-10-11 12:43:40|4136.12|4136.12|4136.21|4136.21|4136.21|4136.21|4136.12|4136.12|0
1633956230000|2021-10-11 12:43:50|4136.25|4136.25|4136.29|4136.29|4136.29|4136.29|4136.25|4136.25|0
1633956240000|2021-10-11 12:44:00|4136.24|4136.24|4135.94|4135.94|4136.24|4136.24|4135.94|4135.94|0
1633956260000|2021-10-11 12:44:20|4135.98|4135.98|4136.36|4136.36|4136.36|4136.36|4135.98|4135.98|0
1633956280000|2021-10-11 12:44:40|4136.21|4136.21|4136.21|4136.21|4136.21|4136.21|4136.21|4136.21|0
1633956290000|2021-10-11 12:44:50|4136.32|4136.32|4136.32|4136.32|4136.32|4136.32|4136.32|4136.32|0
1633956300000|2021-10-11 12:45:00|4136.02|4136.02|4136.13|4136.13|4136.13|4136.13|4135.66|4135.66|0
1633956310000|2021-10-11 12:45:10|4136.08|4136.08|4135.96|4135.96|4136.08|4136.08|4135.96|4135.96|0
1633956330000|2021-10-11 12:45:30|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|0
1633956340000|2021-10-11 12:45:40|4135.72|4135.72|4135.72|4135.72|4135.72|4135.72|4135.72|4135.72|0
1633956350000|2021-10-11 12:45:50|4135.76|4135.76|4135.46|4135.46|4135.76|4135.76|4135.46|4135.46|0
1633956360000|2021-10-11 12:46:00|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|0
1633956370000|2021-10-11 12:46:10|4135.4|4135.4|4135.1|4135.1|4135.4|4135.4|4135.1|4135.1|0
1633956380000|2021-10-11 12:46:20|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|0
1633956390000|2021-10-11 12:46:30|4134.65|4134.65|4134.46|4134.46|4134.65|4134.65|4134.46|4134.46|0
1633956420000|2021-10-11 12:47:00|4134.76|4134.76|4134.76|4134.76|4134.76|4134.76|4134.76|4134.76|0
1633956430000|2021-10-11 12:47:10|4134.71|4134.71|4134.71|4134.71|4134.76|4134.76|4134.71|4134.71|0
1633956450000|2021-10-11 12:47:30|4134.1|4134.1|4133.8|4133.8|4134.1|4134.1|4133.8|4133.8|0
1633956470000|2021-10-11 12:47:50|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|0
1633956490000|2021-10-11 12:48:10|4133.67|4133.67|4132.98|4132.98|4133.67|4133.67|4132.98|4132.98|0
1633956500000|2021-10-11 12:48:20|4132.8|4132.8|4132.98|4132.98|4132.98|4132.98|4132.8|4132.8|0
1633956510000|2021-10-11 12:48:30|4132.68|4132.68|4132.72|4132.72|4132.72|4132.72|4132.68|4132.68|0
1633956520000|2021-10-11 12:48:40|4132.76|4132.76|4133.06|4133.06|4133.06|4133.06|4132.76|4132.76|0
1633956530000|2021-10-11 12:48:50|4133.24|4133.24|4133.24|4133.24|4133.24|4133.24|4133.24|4133.24|0
1633956540000|2021-10-11 12:49:00|4133.12|4133.12|4132.94|4132.94|4133.12|4133.12|4132.94|4132.94|0
1633956560000|2021-10-11 12:49:20|4133.25|4133.25|4133.69|4133.69|4133.69|4133.69|4133.25|4133.25|0
1633956570000|2021-10-11 12:49:30|4133.99|4133.99|4133.34|4133.34|4133.99|4133.99|4133.34|4133.34|0
1633956590000|2021-10-11 12:49:50|4133.04|4133.04|4133.04|4133.04|4133.04|4133.04|4133.04|4133.04|0
1633956620000|2021-10-11 12:50:20|4132.95|4132.95|4132.95|4132.95|4132.95|4132.95|4132.95|4132.95|0
1633956630000|2021-10-11 12:50:30|4133.25|4133.25|4133.25|4133.25|4133.25|4133.25|4133.25|4133.25|0
1633956650000|2021-10-11 12:50:50|4133.4|4133.4|4133.7|4133.7|4133.7|4133.7|4133.4|4133.4|0
1633956700000|2021-10-11 12:51:40|4133.72|4133.72|4133.74|4133.74|4133.74|4133.74|4133.72|4133.72|0
1633956750000|2021-10-11 12:52:30|4133.66|4133.66|4134.26|4134.26|4134.26|4134.26|4133.66|4133.66|0
1633956770000|2021-10-11 12:52:50|4134.32|4134.32|4134.32|4134.32|4134.32|4134.32|4134.32|4134.32|0
1633956780000|2021-10-11 12:53:00|4134.26|4134.26|4134.32|4134.32|4134.32|4134.32|4134.26|4134.26|0
1633956790000|2021-10-11 12:53:10|4134.34|4134.34|4134.34|4134.34|4134.34|4134.34|4134.34|4134.34|0
1633956800000|2021-10-11 12:53:20|4134.04|4134.04|4133.68|4133.68|4134.04|4134.04|4133.68|4133.68|0
1633956830000|2021-10-11 12:53:50|4133.63|4133.63|4133.63|4133.63|4133.63|4133.63|4133.63|4133.63|0
1633956840000|2021-10-11 12:54:00|4133.58|4133.58|4133.58|4133.58|4133.58|4133.58|4133.58|4133.58|0
1633956850000|2021-10-11 12:54:10|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|0
1633956870000|2021-10-11 12:54:30|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|0
1633956880000|2021-10-11 12:54:40|4133.82|4133.82|4133.9|4133.9|4133.9|4133.9|4133.82|4133.82|0
1633956890000|2021-10-11 12:54:50|4134.2|4134.2|4134.05|4134.05|4134.2|4134.2|4134.05|4134.05|0
1633956900000|2021-10-11 12:55:00|4133.99|4133.99|4133.99|4133.99|4133.99|4133.99|4133.99|4133.99|0
1633956920000|2021-10-11 12:55:20|4134.44|4134.44|4134.14|4134.14|4134.58|4134.58|4134.14|4134.14|0
1633956930000|2021-10-11 12:55:30|4133.84|4133.84|4133.84|4133.84|4133.84|4133.84|4133.84|4133.84|0
1633956940000|2021-10-11 12:55:40|4134.14|4134.14|4134.14|4134.14|4134.14|4134.14|4134.14|4134.14|0
1633956950000|2021-10-11 12:55:50|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|0
1633956960000|2021-10-11 12:56:00|4134.22|4134.22|4134.22|4134.22|4134.22|4134.22|4134.22|4134.22|0
1633956980000|2021-10-11 12:56:20|4134.27|4134.27|4134.27|4134.27|4134.27|4134.27|4134.27|4134.27|0
1633957010000|2021-10-11 12:56:50|4133.96|4133.96|4133.96|4133.96|4133.96|4133.96|4133.96|4133.96|0
1633957020000|2021-10-11 12:57:00|4134.27|4134.27|4134.27|4134.27|4134.27|4134.27|4134.27|4134.27|0
1633957030000|2021-10-11 12:57:10|4134.33|4134.33|4134.33|4134.33|4134.33|4134.33|4134.33|4134.33|0
1633957050000|2021-10-11 12:57:30|4134.64|4134.64|4134.73|4134.73|4134.73|4134.73|4134.64|4134.64|0
1633957060000|2021-10-11 12:57:40|4134.77|4134.77|4134.77|4134.77|4134.77|4134.77|4134.77|4134.77|0
1633957080000|2021-10-11 12:58:00|4134.46|4134.46|4134.46|4134.46|4134.46|4134.46|4134.46|4134.46|0
1633957090000|2021-10-11 12:58:10|4134.52|4134.52|4134.52|4134.52|4134.52|4134.52|4134.52|4134.52|0
1633957130000|2021-10-11 12:58:50|4134.61|4134.61|4134.61|4134.61|4134.61|4134.61|4134.61|4134.61|0
1633957140000|2021-10-11 12:59:00|4134.55|4134.55|4134.55|4134.55|4134.55|4134.55|4134.55|4134.55|0
1633957150000|2021-10-11 12:59:10|4134.38|4134.38|4135.13|4135.13|4135.13|4135.13|4134.38|4134.38|0
1633957160000|2021-10-11 12:59:20|4135.18|4135.18|4135.09|4135.09|4135.18|4135.18|4135.09|4135.09|0
1633957170000|2021-10-11 12:59:30|4135.04|4135.04|4135.09|4135.09|4135.09|4135.09|4135.04|4135.04|0
1633957200000|2021-10-11 13:00:00|4135.01|4135.01|4134.92|4134.92|4135.01|4135.01|4134.84|4134.84|0
1633957210000|2021-10-11 13:00:10|4134.87|4134.87|4135.31|4135.31|4135.31|4135.31|4134.87|4134.87|0
1633957220000|2021-10-11 13:00:20|4136.52|4136.52|4136.22|4136.22|4136.52|4136.52|4136.22|4136.22|0
1633957250000|2021-10-11 13:00:50|4136.31|4136.31|4136.45|4136.45|4136.45|4136.45|4136.31|4136.31|0
1633957260000|2021-10-11 13:01:00|4136.6|4136.6|4136.45|4136.45|4136.6|4136.6|4136.45|4136.45|0
1633957270000|2021-10-11 13:01:10|4136.51|4136.51|4136.45|4136.45|4136.51|4136.51|4136.45|4136.45|0
1633957280000|2021-10-11 13:01:20|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|0
1633957290000|2021-10-11 13:01:30|4136.45|4136.45|4136.45|4136.45|4136.45|4136.45|4136.45|4136.45|0
1633957310000|2021-10-11 13:01:50|4136.31|4136.31|4136.45|4136.45|4136.45|4136.45|4136.31|4136.31|0
1633957320000|2021-10-11 13:02:00|4136.41|4136.41|4136.41|4136.41|4136.41|4136.41|4136.41|4136.41|0
1633957330000|2021-10-11 13:02:10|4136.5|4136.5|4137.88|4137.88|4137.88|4137.88|4136.5|4136.5|0
1633957340000|2021-10-11 13:02:20|4137.97|4137.97|4137.67|4137.67|4137.97|4137.97|4137.67|4137.67|0
1633957380000|2021-10-11 13:03:00|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|0
1633957390000|2021-10-11 13:03:10|4137.77|4137.77|4137.77|4137.77|4137.77|4137.77|4137.77|4137.77|0
1633957400000|2021-10-11 13:03:20|4137.86|4137.86|4137.86|4137.86|4137.86|4137.86|4137.86|4137.86|0
1633957410000|2021-10-11 13:03:30|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|0
1633957420000|2021-10-11 13:03:40|4137.26|4137.26|4136.92|4136.92|4137.26|4137.26|4136.92|4136.92|0
1633957430000|2021-10-11 13:03:50|4137.01|4137.01|4137.14|4137.14|4137.14|4137.14|4137.01|4137.01|0
1633957440000|2021-10-11 13:04:00|4137.18|4137.18|4137.27|4137.27|4137.27|4137.27|4137.18|4137.18|0
1633957450000|2021-10-11 13:04:10|4137.36|4137.36|4137.47|4137.47|4137.47|4137.47|4137.36|4137.36|0
1633957460000|2021-10-11 13:04:20|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|0
1633957470000|2021-10-11 13:04:30|4137.62|4137.62|4137.53|4137.53|4137.62|4137.62|4137.44|4137.44|0
1633957520000|2021-10-11 13:05:20|4137.68|4137.68|4137.98|4137.98|4137.98|4137.98|4137.68|4137.68|0
1633957540000|2021-10-11 13:05:40|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|0
1633957550000|2021-10-11 13:05:50|4138.34|4138.34|4138.22|4138.22|4138.34|4138.34|4138.22|4138.22|0
1633957560000|2021-10-11 13:06:00|4137.62|4137.62|4137.17|4137.17|4137.62|4137.62|4137.17|4137.17|0
1633957580000|2021-10-11 13:06:20|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|0
1633957590000|2021-10-11 13:06:30|4137.77|4137.77|4138.08|4138.08|4138.08|4138.08|4137.77|4137.77|0
1633957620000|2021-10-11 13:07:00|4138.16|4138.16|4138.16|4138.16|4138.16|4138.16|4138.16|4138.16|0
1633957630000|2021-10-11 13:07:10|4138.08|4138.08|4138.08|4138.08|4138.08|4138.08|4138.08|4138.08|0
1633957640000|2021-10-11 13:07:20|4138.13|4138.13|4138.13|4138.13|4138.13|4138.13|4138.13|4138.13|0
1633957690000|2021-10-11 13:08:10|4138.74|4138.74|4138.74|4138.74|4138.74|4138.74|4138.74|4138.74|0
1633957710000|2021-10-11 13:08:30|4138.88|4138.88|4138.88|4138.88|4138.88|4138.88|4138.88|4138.88|0
1633957730000|2021-10-11 13:08:50|4139.15|4139.15|4139.15|4139.15|4139.15|4139.15|4139.15|4139.15|0
1633957750000|2021-10-11 13:09:10|4139.45|4139.45|4139.45|4139.45|4139.75|4139.75|4139.45|4139.45|0
1633957760000|2021-10-11 13:09:20|4139.4|4139.4|4139.4|4139.4|4139.4|4139.4|4139.4|4139.4|0
1633957780000|2021-10-11 13:09:40|4139.09|4139.09|4139.15|4139.15|4139.15|4139.15|4139.09|4139.09|0
1633957800000|2021-10-11 13:10:00|4139.2|4139.2|4139.2|4139.2|4139.2|4139.2|4139.2|4139.2|0
1633957810000|2021-10-11 13:10:10|4138.9|4138.9|4138.9|4138.9|4138.9|4138.9|4138.9|4138.9|0
1633957850000|2021-10-11 13:10:50|4138.81|4138.81|4138.81|4138.81|4138.81|4138.81|4138.81|4138.81|0
1633957860000|2021-10-11 13:11:00|4138.77|4138.77|4138.47|4138.47|4138.77|4138.77|4138.47|4138.47|0
1633957880000|2021-10-11 13:11:20|4138.55|4138.55|4138.55|4138.55|4138.55|4138.55|4138.55|4138.55|0
1633957900000|2021-10-11 13:11:40|4138.67|4138.67|4138.71|4138.71|4138.71|4138.71|4138.67|4138.67|0
1633957920000|2021-10-11 13:12:00|4139.02|4139.02|4139.02|4139.02|4139.02|4139.02|4139.02|4139.02|0
1633957930000|2021-10-11 13:12:10|4139.32|4139.32|4139.41|4139.41|4139.5|4139.5|4139.32|4139.32|0
1633957940000|2021-10-11 13:12:20|4139.53|4139.53|4139.53|4139.53|4139.53|4139.53|4139.53|4139.53|0
1633957970000|2021-10-11 13:12:50|4139.23|4139.23|4138.92|4138.92|4139.23|4139.23|4138.92|4138.92|0
1633958010000|2021-10-11 13:13:30|4138.81|4138.81|4138.81|4138.81|4138.81|4138.81|4138.81|4138.81|0
1633958020000|2021-10-11 13:13:40|4138.75|4138.75|4138.75|4138.75|4138.75|4138.75|4138.75|4138.75|0
1633958030000|2021-10-11 13:13:50|4138.9|4138.9|4139.2|4139.2|4139.2|4139.2|4138.9|4138.9|0
1633958040000|2021-10-11 13:14:00|4139.24|4139.24|4139.24|4139.24|4139.24|4139.24|4139.24|4139.24|0
1633958050000|2021-10-11 13:14:10|4139.27|4139.27|4139.62|4139.62|4139.62|4139.62|4139.27|4139.27|0
1633958060000|2021-10-11 13:14:20|4139.77|4139.77|4139.77|4139.77|4139.77|4139.77|4139.77|4139.77|0
1633958070000|2021-10-11 13:14:30|4139.92|4139.92|4139.92|4139.92|4139.92|4139.92|4139.92|4139.92|0
1633958080000|2021-10-11 13:14:40|4140.22|4140.22|4140.22|4140.22|4140.22|4140.22|4140.22|4140.22|0
1633958100000|2021-10-11 13:15:00|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|0
1633958110000|2021-10-11 13:15:10|4140.03|4140.03|4140.03|4140.03|4140.03|4140.03|4140.03|4140.03|0
1633958120000|2021-10-11 13:15:20|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|0
1633958130000|2021-10-11 13:15:30|4140.42|4140.42|4140.42|4140.42|4140.42|4140.42|4140.42|4140.42|0
1633958140000|2021-10-11 13:15:40|4140.12|4140.12|4140.12|4140.12|4140.12|4140.12|4140.12|4140.12|0
1633958150000|2021-10-11 13:15:50|4140.17|4140.17|4140.03|4140.03|4140.17|4140.17|4140.03|4140.03|0
1633958170000|2021-10-11 13:16:10|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|0
1633958180000|2021-10-11 13:16:20|4140.38|4140.38|4140.33|4140.33|4140.38|4140.38|4140.33|4140.33|0
1633958260000|2021-10-11 13:17:40|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|0
1633958310000|2021-10-11 13:18:30|4140.78|4140.78|4140.78|4140.78|4140.78|4140.78|4140.78|4140.78|0
1633958320000|2021-10-11 13:18:40|4140.95|4140.95|4140.95|4140.95|4140.95|4140.95|4140.95|4140.95|0
1633958340000|2021-10-11 13:19:00|4140.65|4140.65|4140.47|4140.47|4140.65|4140.65|4140.47|4140.47|0
1633958350000|2021-10-11 13:19:10|4140.56|4140.56|4140.86|4140.86|4140.86|4140.86|4140.56|4140.56|0
1633958360000|2021-10-11 13:19:20|4140.91|4140.91|4140.91|4140.91|4140.91|4140.91|4140.91|4140.91|0
1633958400000|2021-10-11 13:20:00|4141.21|4141.21|4141.47|4141.47|4141.47|4141.47|4141.21|4141.21|0
1633958430000|2021-10-11 13:20:30|4141.17|4141.17|4141.17|4141.17|4141.17|4141.17|4141.17|4141.17|0
1633958450000|2021-10-11 13:20:50|4140.87|4140.87|4140.87|4140.87|4140.87|4140.87|4140.87|4140.87|0
1633958460000|2021-10-11 13:21:00|4140.57|4140.57|4140.57|4140.57|4140.57|4140.57|4140.57|4140.57|0
1633958470000|2021-10-11 13:21:10|4140.42|4140.42|4140.42|4140.42|4140.42|4140.42|4140.42|4140.42|0
1633958480000|2021-10-11 13:21:20|4140.47|4140.47|4140.47|4140.47|4140.47|4140.47|4140.47|4140.47|0
1633958490000|2021-10-11 13:21:30|4140.49|4140.49|4140.88|4140.88|4140.88|4140.88|4140.49|4140.49|0
1633958500000|2021-10-11 13:21:40|4141.18|4141.18|4141.18|4141.18|4141.18|4141.18|4141.18|4141.18|0
1633958520000|2021-10-11 13:22:00|4141.24|4141.24|4141.24|4141.24|4141.24|4141.24|4141.24|4141.24|0
1633958540000|2021-10-11 13:22:20|4141.35|4141.35|4141.59|4141.59|4141.65|4141.65|4141.35|4141.35|0
1633958550000|2021-10-11 13:22:30|4141.29|4141.29|4141.33|4141.33|4141.33|4141.33|4141.29|4141.29|0
1633958560000|2021-10-11 13:22:40|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|0
1633958580000|2021-10-11 13:23:00|4140.58|4140.58|4140.58|4140.58|4140.58|4140.58|4140.58|4140.58|0
1633958590000|2021-10-11 13:23:10|4140.43|4140.43|4140.39|4140.39|4140.43|4140.43|4140.39|4140.39|0
1633958600000|2021-10-11 13:23:20|4140.25|4140.25|4139.56|4139.56|4140.25|4140.25|4139.56|4139.56|0
1633958620000|2021-10-11 13:23:40|4139.52|4139.52|4139.52|4139.52|4139.52|4139.52|4139.52|4139.52|0
1633958630000|2021-10-11 13:23:50|4139.43|4139.43|4139.73|4139.73|4139.73|4139.73|4139.34|4139.34|0
1633958660000|2021-10-11 13:24:20|4139.76|4139.76|4139.76|4139.76|4139.76|4139.76|4139.76|4139.76|0
1633958690000|2021-10-11 13:24:50|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|0
1633958720000|2021-10-11 13:25:20|4139.71|4139.71|4139.8|4139.8|4139.88|4139.88|4139.71|4139.71|0
1633958740000|2021-10-11 13:25:40|4139.97|4139.97|4139.97|4139.97|4139.97|4139.97|4139.97|4139.97|0
1633958760000|2021-10-11 13:26:00|4139.95|4139.95|4139.95|4139.95|4139.95|4139.95|4139.95|4139.95|0
1633958770000|2021-10-11 13:26:10|4139.86|4139.86|4139.86|4139.86|4139.86|4139.86|4139.86|4139.86|0
1633958820000|2021-10-11 13:27:00|4139.74|4139.74|4140|4140|4140|4140|4139.7|4139.7|0
1633958830000|2021-10-11 13:27:10|4140.3|4140.3|4140.3|4140.3|4140.3|4140.3|4140.3|4140.3|0
1633958860000|2021-10-11 13:27:40|4140.42|4140.42|4140.42|4140.42|4140.42|4140.42|4140.42|4140.42|0
1633958900000|2021-10-11 13:28:20|4140.47|4140.47|4140.78|4140.78|4140.78|4140.78|4140.47|4140.47|0
1633958920000|2021-10-11 13:28:40|4141.38|4141.38|4141.38|4141.38|4141.38|4141.38|4141.38|4141.38|0
1633958940000|2021-10-11 13:29:00|4141.08|4141.08|4140.78|4140.78|4141.08|4141.08|4140.78|4140.78|0
1633958950000|2021-10-11 13:29:10|4140.6|4140.6|4140.69|4140.69|4140.69|4140.69|4140.6|4140.6|0
1633958960000|2021-10-11 13:29:20|4140.6|4140.6|4141.5|4141.5|4141.5|4141.5|4140.6|4140.6|0
1633958970000|2021-10-11 13:29:30|4141.56|4141.56|4141.62|4141.62|4141.62|4141.62|4141.56|4141.56|0
1633958990000|2021-10-11 13:29:50|4141.56|4141.56|4142.46|4142.46|4142.46|4142.46|4141.56|4141.56|0
1633959000000|2021-10-11 13:30:00|4142.42|4142.42|4143.67|4143.67|4144.41|4144.41|4142.42|4142.42|0
1633959010000|2021-10-11 13:30:10|4143.37|4143.37|4143.67|4143.67|4143.67|4143.67|4143.37|4143.37|0
1633959020000|2021-10-11 13:30:20|4143.97|4143.97|4143.84|4143.84|4144.14|4144.14|4143.67|4143.67|0
1633959030000|2021-10-11 13:30:30|4143.54|4143.54|4142.85|4142.85|4143.54|4143.54|4142.68|4142.68|0
1633959040000|2021-10-11 13:30:40|4142.71|4142.71|4142.02|4142.02|4142.71|4142.71|4142.02|4142.02|0
1633959050000|2021-10-11 13:30:50|4142.32|4142.32|4142.66|4142.66|4142.66|4142.66|4142.21|4142.21|0
1633959070000|2021-10-11 13:31:10|4142.06|4142.06|4141.79|4141.79|4142.06|4142.06|4141.79|4141.79|0
1633959080000|2021-10-11 13:31:20|4141.7|4141.7|4141.48|4141.48|4141.78|4141.78|4141.42|4141.42|0
1633959090000|2021-10-11 13:31:30|4141.42|4141.42|4141.43|4141.43|4141.72|4141.72|4141.42|4141.42|0
1633959100000|2021-10-11 13:31:40|4141.49|4141.49|4141.73|4141.73|4141.73|4141.73|4141.43|4141.43|0
1633959110000|2021-10-11 13:31:50|4142.33|4142.33|4142.02|4142.02|4142.33|4142.33|4142|4142|0
1633959120000|2021-10-11 13:32:00|4141.96|4141.96|4141.94|4141.94|4141.96|4141.96|4141.94|4141.94|0
1633959130000|2021-10-11 13:32:10|4141.88|4141.88|4141.88|4141.88|4141.88|4141.88|4141.88|4141.88|0
1633959140000|2021-10-11 13:32:20|4141.58|4141.58|4141.58|4141.58|4141.58|4141.58|4141.58|4141.58|0
1633959150000|2021-10-11 13:32:30|4141.61|4141.61|4141.87|4141.87|4141.93|4141.93|4141.61|4141.61|0
1633959160000|2021-10-11 13:32:40|4142.18|4142.18|4142.48|4142.48|4142.48|4142.48|4142.18|4142.18|0
1633959170000|2021-10-11 13:32:50|4142.78|4142.78|4142.78|4142.78|4142.78|4142.78|4142.78|4142.78|0
1633959180000|2021-10-11 13:33:00|4143.07|4143.07|4143.54|4143.54|4143.54|4143.54|4143.07|4143.07|0
1633959190000|2021-10-11 13:33:10|4143.45|4143.45|4143.54|4143.54|4143.54|4143.54|4143.45|4143.45|0
1633959200000|2021-10-11 13:33:20|4143.59|4143.59|4143.29|4143.29|4143.59|4143.59|4143.29|4143.29|0
1633959210000|2021-10-11 13:33:30|4143.59|4143.59|4144.21|4144.21|4144.21|4144.21|4143.59|4143.59|0
1633959220000|2021-10-11 13:33:40|4144.12|4144.12|4143.46|4143.46|4144.12|4144.12|4143.4|4143.4|0
1633959230000|2021-10-11 13:33:50|4143.76|4143.76|4144.06|4144.06|4144.06|4144.06|4143.76|4143.76|0
1633959240000|2021-10-11 13:34:00|4143.76|4143.76|4144.04|4144.04|4144.04|4144.04|4143.74|4143.74|0
1633959250000|2021-10-11 13:34:10|4143.86|4143.86|4142.59|4142.59|4143.86|4143.86|4142.41|4142.41|0
1633959260000|2021-10-11 13:34:20|4142.89|4142.89|4143.21|4143.21|4143.21|4143.21|4142.76|4142.76|0
1633959270000|2021-10-11 13:34:30|4143.51|4143.51|4143.52|4143.52|4143.56|4143.56|4143.51|4143.51|0
1633959280000|2021-10-11 13:34:40|4143.21|4143.21|4142.89|4142.89|4143.21|4143.21|4142.89|4142.89|0
1633959290000|2021-10-11 13:34:50|4142.98|4142.98|4142.83|4142.83|4142.98|4142.98|4142.83|4142.83|0
1633959300000|2021-10-11 13:35:00|4142.79|4142.79|4144.54|4144.54|4144.54|4144.54|4142.79|4142.79|0
1633959310000|2021-10-11 13:35:10|4144.49|4144.49|4143.97|4143.97|4144.55|4144.55|4143.97|4143.97|0
1633959320000|2021-10-11 13:35:20|4143.36|4143.36|4142.41|4142.41|4143.36|4143.36|4142.41|4142.41|0
1633959330000|2021-10-11 13:35:30|4142.32|4142.32|4142.26|4142.26|4142.81|4142.81|4141.9|4141.9|0
1633959340000|2021-10-11 13:35:40|4142.3|4142.3|4142.6|4142.6|4142.6|4142.6|4142.3|4142.3|0
1633959350000|2021-10-11 13:35:50|4142.3|4142.3|4142.19|4142.19|4142.6|4142.6|4142.19|4142.19|0
1633959360000|2021-10-11 13:36:00|4142.04|4142.04|4143.38|4143.38|4143.38|4143.38|4142.04|4142.04|0
1633959370000|2021-10-11 13:36:10|4143.64|4143.64|4143.94|4143.94|4144.03|4144.03|4143.5|4143.5|0
1633959380000|2021-10-11 13:36:20|4143.64|4143.64|4142.59|4142.59|4143.64|4143.64|4142.53|4142.53|0
1633959390000|2021-10-11 13:36:30|4142.77|4142.77|4142.77|4142.77|4142.77|4142.77|4142.77|4142.77|0
1633959400000|2021-10-11 13:36:40|4143.37|4143.37|4142.67|4142.67|4143.42|4143.42|4142.67|4142.67|0
1633959410000|2021-10-11 13:36:50|4142.37|4142.37|4142.67|4142.67|4142.67|4142.67|4142.37|4142.37|0
1633959420000|2021-10-11 13:37:00|4142.37|4142.37|4142.32|4142.32|4142.37|4142.37|4142.19|4142.19|0
1633959430000|2021-10-11 13:37:10|4142.92|4142.92|4142.79|4142.79|4143.04|4143.04|4142.62|4142.62|0
1633959440000|2021-10-11 13:37:20|4142.49|4142.49|4141.81|4141.81|4142.49|4142.49|4141.81|4141.81|0
1633959450000|2021-10-11 13:37:30|4141.75|4141.75|4142.65|4142.65|4142.65|4142.65|4141.75|4141.75|0
1633959460000|2021-10-11 13:37:40|4142.6|4142.6|4142.65|4142.65|4142.65|4142.65|4142.56|4142.56|0
1633959470000|2021-10-11 13:37:50|4142.35|4142.35|4141.99|4141.99|4142.35|4142.35|4141.99|4141.99|0
1633959480000|2021-10-11 13:38:00|4142.14|4142.14|4141.85|4141.85|4142.14|4142.14|4141.85|4141.85|0
1633959490000|2021-10-11 13:38:10|4141.94|4141.94|4141.76|4141.76|4142.24|4142.24|4141.76|4141.76|0
1633959500000|2021-10-11 13:38:20|4141.63|4141.63|4141.24|4141.24|4141.63|4141.63|4141.24|4141.24|0
1633959510000|2021-10-11 13:38:30|4141.33|4141.33|4141.3|4141.3|4141.33|4141.33|4141.3|4141.3|0
1633959520000|2021-10-11 13:38:40|4141.33|4141.33|4141.1|4141.1|4141.33|4141.33|4141.1|4141.1|0
1633959530000|2021-10-11 13:38:50|4141.25|4141.25|4142.15|4142.15|4142.15|4142.15|4141.25|4141.25|0
1633959540000|2021-10-11 13:39:00|4142.11|4142.11|4141.12|4141.12|4142.11|4142.11|4141.12|4141.12|0
1633959550000|2021-10-11 13:39:10|4141.03|4141.03|4140.81|4140.81|4141.03|4141.03|4140.73|4140.73|0
1633959560000|2021-10-11 13:39:20|4141.12|4141.12|4140.4|4140.4|4141.12|4141.12|4140.4|4140.4|0
1633959570000|2021-10-11 13:39:30|4140.25|4140.25|4139.95|4139.95|4140.25|4140.25|4139.95|4139.95|0
1633959580000|2021-10-11 13:39:40|4140.55|4140.55|4140.55|4140.55|4140.55|4140.55|4140.55|4140.55|0
1633959590000|2021-10-11 13:39:50|4140.7|4140.7|4140.4|4140.4|4141|4141|4140.4|4140.4|0
1633959600000|2021-10-11 13:40:00|4140.19|4140.19|4140.79|4140.79|4140.79|4140.79|4140.19|4140.19|0
1633959620000|2021-10-11 13:40:20|4140.7|4140.7|4141.15|4141.15|4141.15|4141.15|4140.7|4140.7|0
1633959630000|2021-10-11 13:40:30|4140.98|4140.98|4140.68|4140.68|4140.98|4140.98|4140.08|4140.08|0
1633959640000|2021-10-11 13:40:40|4140.98|4140.98|4141.28|4141.28|4141.28|4141.28|4140.98|4140.98|0
1633959650000|2021-10-11 13:40:50|4141.58|4141.58|4141.35|4141.35|4141.58|4141.58|4141.35|4141.35|0
1633959660000|2021-10-11 13:41:00|4141.26|4141.26|4139.64|4139.64|4141.26|4141.26|4139.64|4139.64|0
1633959670000|2021-10-11 13:41:10|4139.73|4139.73|4139.73|4139.73|4139.73|4139.73|4139.73|4139.73|0
1633959680000|2021-10-11 13:41:20|4139.56|4139.56|4139.5|4139.5|4139.61|4139.61|4139.5|4139.5|0
1633959690000|2021-10-11 13:41:30|4139.56|4139.56|4139.56|4139.56|4139.56|4139.56|4139.56|4139.56|0
1633959700000|2021-10-11 13:41:40|4139.73|4139.73|4139.73|4139.73|4139.73|4139.73|4139.73|4139.73|0
1633959710000|2021-10-11 13:41:50|4139.43|4139.43|4139.13|4139.13|4139.43|4139.43|4139.13|4139.13|0
1633959720000|2021-10-11 13:42:00|4139.21|4139.21|4139.85|4139.85|4139.85|4139.85|4139.21|4139.21|0
1633959730000|2021-10-11 13:42:10|4140.16|4140.16|4140.75|4140.75|4140.75|4140.75|4140.16|4140.16|0
1633959760000|2021-10-11 13:42:40|4140.46|4140.46|4140.15|4140.15|4140.46|4140.46|4140.15|4140.15|0
1633959770000|2021-10-11 13:42:50|4140.3|4140.3|4140.51|4140.51|4140.51|4140.51|4140.3|4140.3|0
1633959780000|2021-10-11 13:43:00|4139.91|4139.91|4139.82|4139.82|4139.91|4139.91|4139.22|4139.22|0
1633959790000|2021-10-11 13:43:10|4140|4140|4139.91|4139.91|4140|4140|4139.91|4139.91|0
1633959800000|2021-10-11 13:43:20|4139.93|4139.93|4140.25|4140.25|4140.25|4140.25|4139.93|4139.93|0
1633959810000|2021-10-11 13:43:30|4140.28|4140.28|4139.88|4139.88|4140.3|4140.3|4139.88|4139.88|0
1633959820000|2021-10-11 13:43:40|4139.95|4139.95|4139.95|4139.95|4139.95|4139.95|4139.95|4139.95|0
1633959830000|2021-10-11 13:43:50|4140.25|4140.25|4140.25|4140.25|4140.25|4140.25|4140.25|4140.25|0
1633959840000|2021-10-11 13:44:00|4140.2|4140.2|4140.05|4140.05|4140.22|4140.22|4140.05|4140.05|0
1633959850000|2021-10-11 13:44:10|4140.96|4140.96|4141.13|4141.13|4141.13|4141.13|4140.96|4140.96|0
1633959860000|2021-10-11 13:44:20|4141.19|4141.19|4141.13|4141.13|4141.19|4141.19|4141.13|4141.13|0
1633959870000|2021-10-11 13:44:30|4141.02|4141.02|4141.08|4141.08|4141.08|4141.08|4140.96|4140.96|0
1633959880000|2021-10-11 13:44:40|4140.47|4140.47|4140.17|4140.17|4140.47|4140.47|4140.17|4140.17|0
1633959890000|2021-10-11 13:44:50|4140.26|4140.26|4140.56|4140.56|4140.56|4140.56|4140.26|4140.26|0
1633959900000|2021-10-11 13:45:00|4140.47|4140.47|4140.35|4140.35|4140.47|4140.47|4140.17|4140.17|0
1633959910000|2021-10-11 13:45:10|4140.3|4140.3|4139.25|4139.25|4140.3|4140.3|4139.25|4139.25|0
1633959920000|2021-10-11 13:45:20|4139.85|4139.85|4139.85|4139.85|4139.85|4139.85|4139.85|4139.85|0
1633959930000|2021-10-11 13:45:30|4139.74|4139.74|4140.1|4140.1|4140.1|4140.1|4139.74|4139.74|0
1633959940000|2021-10-11 13:45:40|4140.4|4140.4|4140.4|4140.4|4140.4|4140.4|4140.4|4140.4|0
1633959950000|2021-10-11 13:45:50|4139.8|4139.8|4139.53|4139.53|4139.8|4139.8|4139.23|4139.23|0
1633959960000|2021-10-11 13:46:00|4139.83|4139.83|4139.8|4139.8|4140.4|4140.4|4139.8|4139.8|0
1633959990000|2021-10-11 13:46:30|4140.4|4140.4|4140.1|4140.1|4140.4|4140.4|4139.8|4139.8|0
1633960000000|2021-10-11 13:46:40|4140.4|4140.4|4140.4|4140.4|4140.4|4140.4|4140.4|4140.4|0
1633960010000|2021-10-11 13:46:50|4140.55|4140.55|4140.85|4140.85|4140.85|4140.85|4140.55|4140.55|0
1633960030000|2021-10-11 13:47:10|4140.55|4140.55|4140.28|4140.28|4140.55|4140.55|4140.25|4140.25|0
1633960040000|2021-10-11 13:47:20|4140.19|4140.19|4140.19|4140.19|4140.19|4140.19|4140.19|4140.19|0
1633960050000|2021-10-11 13:47:30|4139.89|4139.89|4139.89|4139.89|4139.89|4139.89|4139.59|4139.59|0
1633960060000|2021-10-11 13:47:40|4139.74|4139.74|4139.7|4139.7|4139.74|4139.74|4139.7|4139.7|0
1633960070000|2021-10-11 13:47:50|4139.65|4139.65|4139.7|4139.7|4139.7|4139.7|4139.65|4139.65|0
1633960080000|2021-10-11 13:48:00|4139.55|4139.55|4138.35|4138.35|4139.55|4139.55|4138.35|4138.35|0
1633960090000|2021-10-11 13:48:10|4138.09|4138.09|4137.11|4137.11|4138.09|4138.09|4137.11|4137.11|0
1633960110000|2021-10-11 13:48:30|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|0
1633960120000|2021-10-11 13:48:40|4136.51|4136.51|4136.21|4136.21|4136.51|4136.51|4136.21|4136.21|0
1633960150000|2021-10-11 13:49:10|4135.9|4135.9|4135.3|4135.3|4135.9|4135.9|4135.3|4135.3|0
1633960170000|2021-10-11 13:49:30|4135.15|4135.15|4135.13|4135.13|4135.3|4135.3|4135.13|4135.13|0
1633960180000|2021-10-11 13:49:40|4135.04|4135.04|4135.33|4135.33|4135.33|4135.33|4135.04|4135.04|0
1633960190000|2021-10-11 13:49:50|4135.03|4135.03|4134.72|4134.72|4135.03|4135.03|4134.72|4134.72|0
1633960200000|2021-10-11 13:50:00|4134.81|4134.81|4134.46|4134.46|4134.81|4134.81|4134.46|4134.46|0
1633960220000|2021-10-11 13:50:20|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|0
1633960230000|2021-10-11 13:50:30|4133.85|4133.85|4133.55|4133.55|4133.85|4133.85|4133.55|4133.55|0
1633960240000|2021-10-11 13:50:40|4133.85|4133.85|4133.55|4133.55|4134.15|4134.15|4133.55|4133.55|0
1633960250000|2021-10-11 13:50:50|4133.85|4133.85|4134.94|4134.94|4134.94|4134.94|4133.85|4133.85|0
1633960260000|2021-10-11 13:51:00|4134.99|4134.99|4134.99|4134.99|4134.99|4134.99|4134.69|4134.69|0
1633960270000|2021-10-11 13:51:10|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|0
1633960280000|2021-10-11 13:51:20|4134.09|4134.09|4133.01|4133.01|4134.09|4134.09|4133.01|4133.01|0
1633960300000|2021-10-11 13:51:40|4133.61|4133.61|4133.91|4133.91|4133.91|4133.91|4133.61|4133.61|0
1633960310000|2021-10-11 13:51:50|4134.21|4134.21|4134.81|4134.81|4135.12|4135.12|4134.21|4134.21|0
1633960340000|2021-10-11 13:52:20|4135.42|4135.42|4135.86|4135.86|4136.46|4136.46|4135.42|4135.42|0
1633960350000|2021-10-11 13:52:30|4135.71|4135.71|4135.71|4135.71|4135.71|4135.71|4135.71|4135.71|0
1633960360000|2021-10-11 13:52:40|4135.67|4135.67|4135.53|4135.53|4135.67|4135.67|4135.53|4135.53|0
1633960370000|2021-10-11 13:52:50|4135.57|4135.57|4135.95|4135.95|4135.95|4135.95|4135.57|4135.57|0
1633960380000|2021-10-11 13:53:00|4136.04|4136.04|4136.21|4136.21|4136.21|4136.21|4136.04|4136.04|0
1633960390000|2021-10-11 13:53:10|4136.81|4136.81|4137.43|4137.43|4137.43|4137.43|4136.81|4136.81|0
1633960400000|2021-10-11 13:53:20|4137.73|4137.73|4138.09|4138.09|4138.09|4138.09|4137.73|4137.73|0
1633960420000|2021-10-11 13:53:40|4138.17|4138.17|4137.87|4137.87|4138.17|4138.17|4137.79|4137.79|0
1633960430000|2021-10-11 13:53:50|4138.17|4138.17|4138.37|4138.37|4138.67|4138.67|4138.17|4138.17|0
1633960440000|2021-10-11 13:54:00|4138.46|4138.46|4138.93|4138.93|4138.93|4138.93|4138.34|4138.34|0
1633960450000|2021-10-11 13:54:10|4139.02|4139.02|4139.42|4139.42|4139.42|4139.42|4139.02|4139.02|0
1633960460000|2021-10-11 13:54:20|4139.5|4139.5|4140.28|4140.28|4140.28|4140.28|4139.23|4139.23|0
1633960470000|2021-10-11 13:54:30|4139.98|4139.98|4139.98|4139.98|4139.98|4139.98|4139.98|4139.98|0
1633960480000|2021-10-11 13:54:40|4140.28|4140.28|4140.32|4140.32|4140.58|4140.58|4140.28|4140.28|0
1633960490000|2021-10-11 13:54:50|4140.21|4140.21|4140.83|4140.83|4140.91|4140.91|4140.19|4140.19|0
1633960500000|2021-10-11 13:55:00|4140.53|4140.53|4140.68|4140.68|4140.83|4140.83|4140.53|4140.53|0
1633960510000|2021-10-11 13:55:10|4140.73|4140.73|4140.82|4140.82|4141.03|4141.03|4140.73|4140.73|0
1633960520000|2021-10-11 13:55:20|4141.12|4141.12|4141.5|4141.5|4141.5|4141.5|4141.12|4141.12|0
1633960530000|2021-10-11 13:55:30|4141.68|4141.68|4141.68|4141.68|4141.68|4141.68|4141.62|4141.62|0
1633960540000|2021-10-11 13:55:40|4141.98|4141.98|4141.64|4141.64|4141.98|4141.98|4141.64|4141.64|0
1633960550000|2021-10-11 13:55:50|4141.94|4141.94|4141.94|4141.94|4142.24|4142.24|4141.94|4141.94|0
1633960560000|2021-10-11 13:56:00|4142.34|4142.34|4142.64|4142.64|4142.64|4142.64|4142.28|4142.28|0
1633960570000|2021-10-11 13:56:10|4142.34|4142.34|4142.22|4142.22|4142.34|4142.34|4142.04|4142.04|0
1633960580000|2021-10-11 13:56:20|4142.27|4142.27|4141.67|4141.67|4142.27|4142.27|4141.37|4141.37|0
1633960590000|2021-10-11 13:56:30|4141.58|4141.58|4141.58|4141.58|4141.58|4141.58|4141.58|4141.58|0
1633960610000|2021-10-11 13:56:50|4141.88|4141.88|4141.88|4141.88|4141.88|4141.88|4141.88|4141.88|0
1633960620000|2021-10-11 13:57:00|4142.18|4142.18|4142.13|4142.13|4142.18|4142.18|4142.13|4142.13|0
1633960630000|2021-10-11 13:57:10|4142.22|4142.22|4142.41|4142.41|4142.41|4142.41|4142.19|4142.19|0
1633960640000|2021-10-11 13:57:20|4142.72|4142.72|4142.72|4142.72|4142.72|4142.72|4142.72|4142.72|0
1633960650000|2021-10-11 13:57:30|4143.02|4143.02|4143.31|4143.31|4143.31|4143.31|4143.02|4143.02|0
1633960660000|2021-10-11 13:57:40|4143.46|4143.46|4143.01|4143.01|4143.46|4143.46|4143.01|4143.01|0
1633960670000|2021-10-11 13:57:50|4142.86|4142.86|4142.72|4142.72|4142.86|4142.86|4142.72|4142.72|0
1633960680000|2021-10-11 13:58:00|4142.41|4142.41|4142.2|4142.2|4142.41|4142.41|4142.11|4142.11|0
1633960700000|2021-10-11 13:58:20|4142.5|4142.5|4142.33|4142.33|4142.5|4142.5|4142.33|4142.33|0
1633960710000|2021-10-11 13:58:30|4142.41|4142.41|4142.56|4142.56|4142.56|4142.56|4142.41|4142.41|0
1633960720000|2021-10-11 13:58:40|4142.26|4142.26|4142.18|4142.18|4142.26|4142.26|4142.18|4142.18|0
1633960730000|2021-10-11 13:58:50|4142.29|4142.29|4142.35|4142.35|4142.35|4142.35|4142.29|4142.29|0
1633960740000|2021-10-11 13:59:00|4142.26|4142.26|4141.67|4141.67|4142.26|4142.26|4141.67|4141.67|0
1633960750000|2021-10-11 13:59:10|4141.82|4141.82|4141.71|4141.71|4141.82|4141.82|4141.71|4141.71|0
1633960760000|2021-10-11 13:59:20|4141.66|4141.66|4141.49|4141.49|4141.66|4141.66|4141.49|4141.49|0
1633960770000|2021-10-11 13:59:30|4141.45|4141.45|4141.36|4141.36|4141.45|4141.45|4141.36|4141.36|0
1633960780000|2021-10-11 13:59:40|4141.24|4141.24|4141.4|4141.4|4141.4|4141.4|4141.1|4141.1|0
1633960790000|2021-10-11 13:59:50|4141.38|4141.38|4142.07|4142.07|4142.07|4142.07|4141.35|4141.35|0
1633960800000|2021-10-11 14:00:00|4142.37|4142.37|4141.87|4141.87|4142.37|4142.37|4141.87|4141.87|0
1633960810000|2021-10-11 14:00:10|4141.91|4141.91|4141.73|4141.73|4141.95|4141.95|4141.65|4141.65|0
1633960820000|2021-10-11 14:00:20|4142.03|4142.03|4142.09|4142.09|4142.09|4142.09|4142.03|4142.03|0
1633960830000|2021-10-11 14:00:30|4142.17|4142.17|4142.17|4142.17|4142.17|4142.17|4142.17|4142.17|0
1633960840000|2021-10-11 14:00:40|4142.11|4142.11|4142.11|4142.11|4142.11|4142.11|4142.11|4142.11|0
1633960850000|2021-10-11 14:00:50|4142.2|4142.2|4143.89|4143.89|4143.89|4143.89|4142.2|4142.2|0
1633960860000|2021-10-11 14:01:00|4144.01|4144.01|4143.85|4143.85|4144.01|4144.01|4143.85|4143.85|0
1633960870000|2021-10-11 14:01:10|4143.77|4143.77|4143.77|4143.77|4143.77|4143.77|4143.77|4143.77|0
1633960880000|2021-10-11 14:01:20|4143.93|4143.93|4144.05|4144.05|4144.05|4144.05|4143.93|4143.93|0
1633960890000|2021-10-11 14:01:30|4144.5|4144.5|4144.26|4144.26|4144.5|4144.5|4144.15|4144.15|0
1633960900000|2021-10-11 14:01:40|4143.96|4143.96|4143.66|4143.66|4143.96|4143.96|4143.66|4143.66|0
1633960910000|2021-10-11 14:01:50|4143.36|4143.36|4143.36|4143.36|4143.36|4143.36|4143.36|4143.36|0
1633960920000|2021-10-11 14:02:00|4143.19|4143.19|4143.19|4143.19|4143.19|4143.19|4143.19|4143.19|0
1633960930000|2021-10-11 14:02:10|4142.59|4142.59|4143.36|4143.36|4143.36|4143.36|4142.46|4142.46|0
1633960940000|2021-10-11 14:02:20|4143.66|4143.66|4143.62|4143.62|4143.66|4143.66|4143.62|4143.62|0
1633960950000|2021-10-11 14:02:30|4143.76|4143.76|4143.76|4143.76|4143.76|4143.76|4143.76|4143.76|0
1633960960000|2021-10-11 14:02:40|4144.06|4144.06|4144.51|4144.51|4144.51|4144.51|4144.06|4144.06|0
1633960970000|2021-10-11 14:02:50|4144.81|4144.81|4144.9|4144.9|4144.9|4144.9|4144.81|4144.81|0
1633960980000|2021-10-11 14:03:00|4144.95|4144.95|4144.91|4144.91|4144.95|4144.95|4144.91|4144.91|0
1633960990000|2021-10-11 14:03:10|4145|4145|4145|4145|4145|4145|4145|4145|0
1633961010000|2021-10-11 14:03:30|4145.12|4145.12|4144.52|4144.52|4145.12|4145.12|4144.52|4144.52|0
1633961020000|2021-10-11 14:03:40|4144.74|4144.74|4144.78|4144.78|4144.78|4144.78|4144.74|4144.74|0
1633961030000|2021-10-11 14:03:50|4144.9|4144.9|4144.37|4144.37|4145.2|4145.2|4144.37|4144.37|0
1633961040000|2021-10-11 14:04:00|4144.25|4144.25|4144.03|4144.03|4144.31|4144.31|4144.03|4144.03|0
1633961050000|2021-10-11 14:04:10|4143.94|4143.94|4143.76|4143.76|4143.94|4143.94|4143.76|4143.76|0
1633961060000|2021-10-11 14:04:20|4143.85|4143.85|4143.7|4143.7|4143.85|4143.85|4143.7|4143.7|0
1633961070000|2021-10-11 14:04:30|4143.4|4143.4|4143.23|4143.23|4143.4|4143.4|4143.23|4143.23|0
1633961080000|2021-10-11 14:04:40|4143.53|4143.53|4143.53|4143.53|4143.53|4143.53|4143.53|4143.53|0
1633961100000|2021-10-11 14:05:00|4143.23|4143.23|4143.04|4143.04|4143.23|4143.23|4143.04|4143.04|0
1633961110000|2021-10-11 14:05:10|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|0
1633961120000|2021-10-11 14:05:20|4142.63|4142.63|4142.43|4142.43|4142.63|4142.63|4142.43|4142.43|0
1633961130000|2021-10-11 14:05:30|4142.48|4142.48|4142.32|4142.32|4142.54|4142.54|4142.32|4142.32|0
1633961140000|2021-10-11 14:05:40|4142.02|4142.02|4142.17|4142.17|4142.17|4142.17|4141.87|4141.87|0
1633961150000|2021-10-11 14:05:50|4141.87|4141.87|4141.6|4141.6|4141.87|4141.87|4141.6|4141.6|0
1633961160000|2021-10-11 14:06:00|4142.05|4142.05|4142.26|4142.26|4142.26|4142.26|4142.05|4142.05|0
1633961170000|2021-10-11 14:06:10|4141.95|4141.95|4141.9|4141.9|4141.95|4141.95|4141.9|4141.9|0
1633961180000|2021-10-11 14:06:20|4141.95|4141.95|4141.95|4141.95|4142.1|4142.1|4141.95|4141.95|0
1633961190000|2021-10-11 14:06:30|4141.65|4141.65|4141.6|4141.6|4141.65|4141.65|4141.6|4141.6|0
1633961200000|2021-10-11 14:06:40|4141.9|4141.9|4142.35|4142.35|4142.35|4142.35|4141.9|4141.9|0
1633961210000|2021-10-11 14:06:50|4142.37|4142.37|4142.25|4142.25|4142.37|4142.37|4142.25|4142.25|0
1633961220000|2021-10-11 14:07:00|4141.86|4141.86|4141.86|4141.86|4141.86|4141.86|4141.86|4141.86|0
1633961230000|2021-10-11 14:07:10|4141.8|4141.8|4141.8|4141.8|4141.89|4141.89|4141.8|4141.8|0
1633961240000|2021-10-11 14:07:20|4141.75|4141.75|4141.57|4141.57|4141.75|4141.75|4141.57|4141.57|0
1633961250000|2021-10-11 14:07:30|4140.96|4140.96|4140.96|4140.96|4140.96|4140.96|4140.96|4140.96|0
1633961260000|2021-10-11 14:07:40|4141.05|4141.05|4141.05|4141.05|4141.05|4141.05|4141.05|4141.05|0
1633961270000|2021-10-11 14:07:50|4141.66|4141.66|4141.51|4141.51|4141.66|4141.66|4141.51|4141.51|0
1633961280000|2021-10-11 14:08:00|4141.43|4141.43|4140.32|4140.32|4141.47|4141.47|4140.32|4140.32|0
1633961310000|2021-10-11 14:08:30|4140.17|4140.17|4140.26|4140.26|4140.32|4140.32|4140.17|4140.17|0
1633961320000|2021-10-11 14:08:40|4140.22|4140.22|4139.88|4139.88|4140.22|4140.22|4139.88|4139.88|0
1633961330000|2021-10-11 14:08:50|4139.73|4139.73|4139.58|4139.58|4139.73|4139.73|4139.58|4139.58|0
1633961340000|2021-10-11 14:09:00|4139.89|4139.89|4139.58|4139.58|4139.89|4139.89|4139.58|4139.58|0
1633961350000|2021-10-11 14:09:10|4139.28|4139.28|4139.1|4139.1|4139.28|4139.28|4139.1|4139.1|0
1633961360000|2021-10-11 14:09:20|4139.41|4139.41|4139.33|4139.33|4139.41|4139.41|4139.33|4139.33|0
1633961370000|2021-10-11 14:09:30|4139.27|4139.27|4139.27|4139.27|4139.27|4139.27|4139.27|4139.27|0
1633961400000|2021-10-11 14:10:00|4139.57|4139.57|4138.9|4138.9|4139.57|4139.57|4138.67|4138.67|0
1633961410000|2021-10-11 14:10:10|4139.2|4139.2|4139.24|4139.24|4139.24|4139.24|4139.2|4139.2|0
1633961420000|2021-10-11 14:10:20|4139.29|4139.29|4139.29|4139.29|4139.29|4139.29|4139.29|4139.29|0
1633961430000|2021-10-11 14:10:30|4138.69|4138.69|4139.52|4139.52|4139.52|4139.52|4138.69|4138.69|0
1633961440000|2021-10-11 14:10:40|4139.61|4139.61|4139.61|4139.61|4139.61|4139.61|4139.61|4139.61|0
1633961450000|2021-10-11 14:10:50|4139.91|4139.91|4139.81|4139.81|4139.96|4139.96|4139.81|4139.81|0
1633961460000|2021-10-11 14:11:00|4140.11|4140.11|4141.31|4141.31|4141.31|4141.31|4140.11|4140.11|0
1633961470000|2021-10-11 14:11:10|4141.16|4141.16|4140.11|4140.11|4141.16|4141.16|4140.11|4140.11|0
1633961480000|2021-10-11 14:11:20|4140.16|4140.16|4140.16|4140.16|4140.16|4140.16|4140.16|4140.16|0
1633961490000|2021-10-11 14:11:30|4140.76|4140.76|4141.07|4141.07|4141.07|4141.07|4140.76|4140.76|0
1633961500000|2021-10-11 14:11:40|4141.37|4141.37|4141.67|4141.67|4141.67|4141.67|4141.37|4141.37|0
1633961520000|2021-10-11 14:12:00|4141.69|4141.69|4141.59|4141.59|4141.71|4141.71|4141.59|4141.59|0
1633961540000|2021-10-11 14:12:20|4141.75|4141.75|4142.11|4142.11|4142.11|4142.11|4141.75|4141.75|0
1633961550000|2021-10-11 14:12:30|4142.4|4142.4|4142.4|4142.4|4142.4|4142.4|4142.4|4142.4|0
1633961560000|2021-10-11 14:12:40|4142.36|4142.36|4142.32|4142.32|4142.36|4142.36|4142.32|4142.32|0
1633961570000|2021-10-11 14:12:50|4142.02|4142.02|4141.96|4141.96|4142.32|4142.32|4141.96|4141.96|0
1633961580000|2021-10-11 14:13:00|4141.67|4141.67|4141.67|4141.67|4141.67|4141.67|4141.67|4141.67|0
1633961590000|2021-10-11 14:13:10|4141.52|4141.52|4141.58|4141.58|4141.58|4141.58|4141.52|4141.52|0
1633961600000|2021-10-11 14:13:20|4141.72|4141.72|4141.72|4141.72|4142.03|4142.03|4141.72|4141.72|0
1633961610000|2021-10-11 14:13:30|4142.03|4142.03|4142.33|4142.33|4142.33|4142.33|4142.03|4142.03|0
1633961620000|2021-10-11 14:13:40|4142.4|4142.4|4142.4|4142.4|4142.4|4142.4|4142.4|4142.4|0
1633961630000|2021-10-11 14:13:50|4142.44|4142.44|4142.14|4142.14|4142.44|4142.44|4142.14|4142.14|0
1633961640000|2021-10-11 14:14:00|4141.99|4141.99|4141.81|4141.81|4141.99|4141.99|4141.69|4141.69|0
1633961650000|2021-10-11 14:14:10|4141.93|4141.93|4141.67|4141.67|4142.12|4142.12|4141.67|4141.67|0
1633961660000|2021-10-11 14:14:20|4141.37|4141.37|4141.37|4141.37|4141.37|4141.37|4141.37|4141.37|0
1633961670000|2021-10-11 14:14:30|4141.52|4141.52|4142.12|4142.12|4142.12|4142.12|4141.52|4141.52|0
1633961680000|2021-10-11 14:14:40|4142.16|4142.16|4142.46|4142.46|4142.46|4142.46|4142.16|4142.16|0
1633961690000|2021-10-11 14:14:50|4142.5|4142.5|4142.67|4142.67|4142.8|4142.8|4142.5|4142.5|0
1633961700000|2021-10-11 14:15:00|4142.75|4142.75|4142.79|4142.79|4142.79|4142.79|4142.63|4142.63|0
1633961710000|2021-10-11 14:15:10|4142.75|4142.75|4142.75|4142.75|4142.75|4142.75|4142.75|4142.75|0
1633961720000|2021-10-11 14:15:20|4142.83|4142.83|4142.79|4142.79|4142.83|4142.83|4142.79|4142.79|0
1633961730000|2021-10-11 14:15:30|4142.49|4142.49|4142.49|4142.49|4142.49|4142.49|4142.49|4142.49|0
1633961740000|2021-10-11 14:15:40|4142.34|4142.34|4142.34|4142.34|4142.34|4142.34|4142.34|4142.34|0
1633961760000|2021-10-11 14:16:00|4142.64|4142.64|4143|4143|4143|4143|4142.64|4142.64|0
1633961770000|2021-10-11 14:16:10|4143.05|4143.05|4143.6|4143.6|4143.6|4143.6|4142.95|4142.95|0
1633961790000|2021-10-11 14:16:30|4144.2|4144.2|4145.28|4145.28|4145.28|4145.28|4144.2|4144.2|0
1633961800000|2021-10-11 14:16:40|4145.35|4145.35|4145.4|4145.4|4145.4|4145.4|4145.35|4145.35|0
1633961810000|2021-10-11 14:16:50|4145.22|4145.22|4144.87|4144.87|4145.22|4145.22|4144.87|4144.87|0
1633961830000|2021-10-11 14:17:10|4144.91|4144.91|4145.09|4145.09|4145.09|4145.09|4144.91|4144.91|0
1633961840000|2021-10-11 14:17:20|4145.25|4145.25|4144.58|4144.58|4145.25|4145.25|4144.58|4144.58|0
1633961850000|2021-10-11 14:17:30|4144.66|4144.66|4144.66|4144.66|4144.66|4144.66|4144.66|4144.66|0
1633961870000|2021-10-11 14:17:50|4144.05|4144.05|4144.05|4144.05|4144.05|4144.05|4144.05|4144.05|0
1633961880000|2021-10-11 14:18:00|4144.01|4144.01|4144.13|4144.13|4144.13|4144.13|4144.01|4144.01|0
1633961890000|2021-10-11 14:18:10|4143.99|4143.99|4143.46|4143.46|4144.03|4144.03|4143.38|4143.38|0
1633961900000|2021-10-11 14:18:20|4143.41|4143.41|4144.01|4144.01|4144.01|4144.01|4143.41|4143.41|0
1633961930000|2021-10-11 14:18:50|4144.07|4144.07|4144.16|4144.16|4144.16|4144.16|4144.01|4144.01|0
1633961940000|2021-10-11 14:19:00|4144.46|4144.46|4144.1|4144.1|4144.55|4144.55|4143.95|4143.95|0
1633961950000|2021-10-11 14:19:10|4144.01|4144.01|4143.41|4143.41|4144.01|4144.01|4143.41|4143.41|0
1633961960000|2021-10-11 14:19:20|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|0
1633961970000|2021-10-11 14:19:30|4143.39|4143.39|4143.05|4143.05|4143.39|4143.39|4143.05|4143.05|0
1633961980000|2021-10-11 14:19:40|4143.01|4143.01|4143.01|4143.01|4143.31|4143.31|4143.01|4143.01|0
1633961990000|2021-10-11 14:19:50|4142.71|4142.71|4142.71|4142.71|4143.01|4143.01|4142.71|4142.71|0
1633962000000|2021-10-11 14:20:00|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|0
1633962010000|2021-10-11 14:20:10|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|4142.82|4142.82|0
1633962020000|2021-10-11 14:20:20|4143.52|4143.52|4143.52|4143.52|4143.52|4143.52|4143.52|4143.52|0
1633962030000|2021-10-11 14:20:30|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|0
1633962040000|2021-10-11 14:20:40|4142.82|4142.82|4142.82|4142.82|4142.82|4142.82|4142.82|4142.82|0
1633962050000|2021-10-11 14:20:50|4143|4143|4143|4143|4143|4143|4143|4143|0
1633962060000|2021-10-11 14:21:00|4143.07|4143.07|4143.55|4143.55|4143.55|4143.55|4143.07|4143.07|0
1633962070000|2021-10-11 14:21:10|4143.7|4143.7|4144.3|4144.3|4144.3|4144.3|4143.7|4143.7|0
1633962080000|2021-10-11 14:21:20|4144.45|4144.45|4144.54|4144.54|4144.54|4144.54|4144.45|4144.45|0
1633962090000|2021-10-11 14:21:30|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|0
1633962110000|2021-10-11 14:21:50|4144.75|4144.75|4144.24|4144.24|4144.75|4144.75|4144.24|4144.24|0
1633962120000|2021-10-11 14:22:00|4144.16|4144.16|4144.11|4144.11|4144.16|4144.16|4144.11|4144.11|0
1633962130000|2021-10-11 14:22:10|4144.03|4144.03|4143.8|4143.8|4144.03|4144.03|4143.42|4143.42|0
1633962140000|2021-10-11 14:22:20|4143.78|4143.78|4143.87|4143.87|4143.87|4143.87|4143.65|4143.65|0
1633962150000|2021-10-11 14:22:30|4143.91|4143.91|4143.12|4143.12|4144.41|4144.41|4143.12|4143.12|0
1633962160000|2021-10-11 14:22:40|4143.42|4143.42|4143.44|4143.44|4143.44|4143.44|4143.42|4143.42|0
1633962180000|2021-10-11 14:23:00|4143.2|4143.2|4143.01|4143.01|4143.2|4143.2|4143.01|4143.01|0
1633962190000|2021-10-11 14:23:10|4142.95|4142.95|4142.86|4142.86|4142.95|4142.95|4142.86|4142.86|0
1633962210000|2021-10-11 14:23:30|4142.98|4142.98|4143.02|4143.02|4143.02|4143.02|4142.98|4142.98|0
1633962220000|2021-10-11 14:23:40|4143.33|4143.33|4143.3|4143.3|4143.41|4143.41|4143.26|4143.26|0
1633962230000|2021-10-11 14:23:50|4143.34|4143.34|4143.26|4143.26|4143.34|4143.34|4143.26|4143.26|0
1633962240000|2021-10-11 14:24:00|4143.11|4143.11|4143|4143|4143.11|4143.11|4143|4143|0
1633962260000|2021-10-11 14:24:20|4142.94|4142.94|4142.94|4142.94|4142.94|4142.94|4142.94|4142.94|0
1633962270000|2021-10-11 14:24:30|4143.25|4143.25|4143.25|4143.25|4143.25|4143.25|4143.25|4143.25|0
1633962280000|2021-10-11 14:24:40|4143.55|4143.55|4143.55|4143.55|4143.55|4143.55|4143.55|4143.55|0
1633962290000|2021-10-11 14:24:50|4143.85|4143.85|4143.69|4143.69|4144|4144|4143.69|4143.69|0
1633962300000|2021-10-11 14:25:00|4144|4144|4143.96|4143.96|4144|4144|4143.88|4143.88|0
1633962310000|2021-10-11 14:25:10|4143.84|4143.84|4143.84|4143.84|4144.45|4144.45|4143.84|4143.84|0
1633962320000|2021-10-11 14:25:20|4143.93|4143.93|4144.23|4144.23|4144.23|4144.23|4143.93|4143.93|0
1633962330000|2021-10-11 14:25:30|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|0
1633962340000|2021-10-11 14:25:40|4143.88|4143.88|4143.88|4143.88|4143.88|4143.88|4143.88|4143.88|0
1633962350000|2021-10-11 14:25:50|4143.82|4143.82|4143.82|4143.82|4143.82|4143.82|4143.82|4143.82|0
1633962360000|2021-10-11 14:26:00|4143.66|4143.66|4143.74|4143.74|4143.74|4143.74|4143.66|4143.66|0
1633962380000|2021-10-11 14:26:20|4143.59|4143.59|4143.59|4143.59|4143.59|4143.59|4143.59|4143.59|0
1633962390000|2021-10-11 14:26:30|4143.68|4143.68|4144.22|4144.22|4144.22|4144.22|4143.68|4143.68|0
1633962400000|2021-10-11 14:26:40|4143.92|4143.92|4143.92|4143.92|4143.92|4143.92|4143.92|4143.92|0
1633962410000|2021-10-11 14:26:50|4144.01|4144.01|4144.39|4144.39|4144.69|4144.69|4144.01|4144.01|0
1633962420000|2021-10-11 14:27:00|4144.33|4144.33|4144.13|4144.13|4144.33|4144.33|4144.13|4144.13|0
1633962430000|2021-10-11 14:27:10|4143.95|4143.95|4143.95|4143.95|4144.01|4144.01|4143.95|4143.95|0
1633962450000|2021-10-11 14:27:30|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|0
1633962460000|2021-10-11 14:27:40|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|0
1633962470000|2021-10-11 14:27:50|4143.95|4143.95|4143.88|4143.88|4143.95|4143.95|4143.88|4143.88|0
1633962480000|2021-10-11 14:28:00|4143.58|4143.58|4143.58|4143.58|4143.58|4143.58|4143.53|4143.53|0
1633962490000|2021-10-11 14:28:10|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|0
1633962510000|2021-10-11 14:28:30|4143.48|4143.48|4143.48|4143.48|4143.48|4143.48|4143.48|4143.48|0
1633962520000|2021-10-11 14:28:40|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|0
1633962530000|2021-10-11 14:28:50|4143.73|4143.73|4143.69|4143.69|4143.73|4143.73|4143.69|4143.69|0
1633962540000|2021-10-11 14:29:00|4143.71|4143.71|4143.8|4143.8|4143.8|4143.8|4143.71|4143.71|0
1633962550000|2021-10-11 14:29:10|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|0
1633962560000|2021-10-11 14:29:20|4144.25|4144.25|4144.25|4144.25|4144.25|4144.25|4144.19|4144.19|0
1633962570000|2021-10-11 14:29:30|4144.55|4144.55|4144.88|4144.88|4144.88|4144.88|4144.55|4144.55|0
1633962590000|2021-10-11 14:29:50|4145.02|4145.02|4145.02|4145.02|4145.02|4145.02|4145.02|4145.02|0
1633962600000|2021-10-11 14:30:00|4145.11|4145.11|4145.11|4145.11|4145.11|4145.11|4145.11|4145.11|0
1633962610000|2021-10-11 14:30:10|4145.02|4145.02|4144.93|4144.93|4145.02|4145.02|4144.93|4144.93|0
1633962620000|2021-10-11 14:30:20|4145.23|4145.23|4145.38|4145.38|4145.38|4145.38|4145.23|4145.23|0
1633962630000|2021-10-11 14:30:30|4145.53|4145.53|4145.76|4145.76|4145.76|4145.76|4145.53|4145.53|0
1633962640000|2021-10-11 14:30:40|4145.62|4145.62|4145.62|4145.62|4145.62|4145.62|4145.62|4145.62|0
1633962650000|2021-10-11 14:30:50|4145.47|4145.47|4145.73|4145.73|4145.73|4145.73|4145.32|4145.32|0
1633962660000|2021-10-11 14:31:00|4145.65|4145.65|4146.14|4146.14|4146.14|4146.14|4145.65|4145.65|0
1633962680000|2021-10-11 14:31:20|4146.45|4146.45|4146.45|4146.45|4146.45|4146.45|4146.45|4146.45|0
1633962690000|2021-10-11 14:31:30|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|0
1633962700000|2021-10-11 14:31:40|4146.86|4146.86|4146.86|4146.86|4146.86|4146.86|4146.86|4146.86|0
1633962710000|2021-10-11 14:31:50|4147.16|4147.16|4146.56|4146.56|4147.46|4147.46|4146.56|4146.56|0
1633962720000|2021-10-11 14:32:00|4146.65|4146.65|4146.64|4146.64|4146.7|4146.7|4146.64|4146.64|0
1633962730000|2021-10-11 14:32:10|4146.55|4146.55|4146.55|4146.55|4146.55|4146.55|4146.55|4146.55|0
1633962740000|2021-10-11 14:32:20|4146.25|4146.25|4146.25|4146.25|4146.25|4146.25|4146.25|4146.25|0
1633962750000|2021-10-11 14:32:30|4146.55|4146.55|4146.55|4146.55|4146.55|4146.55|4146.55|4146.55|0
1633962760000|2021-10-11 14:32:40|4146.64|4146.64|4146.64|4146.64|4146.64|4146.64|4146.64|4146.64|0
1633962770000|2021-10-11 14:32:50|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|0
1633962780000|2021-10-11 14:33:00|4146.51|4146.51|4146.24|4146.24|4146.6|4146.6|4146.15|4146.15|0
1633962790000|2021-10-11 14:33:10|4146.09|4146.09|4146.09|4146.09|4146.09|4146.09|4146.09|4146.09|0
1633962800000|2021-10-11 14:33:20|4146.21|4146.21|4146.17|4146.17|4146.21|4146.21|4146.12|4146.12|0
1633962810000|2021-10-11 14:33:30|4146.12|4146.12|4145.82|4145.82|4146.12|4146.12|4145.82|4145.82|0
1633962830000|2021-10-11 14:33:50|4145.87|4145.87|4145.93|4145.93|4145.93|4145.93|4145.87|4145.87|0
1633962850000|2021-10-11 14:34:10|4145.89|4145.89|4146.19|4146.19|4146.19|4146.19|4145.89|4145.89|0
1633962860000|2021-10-11 14:34:20|4146.25|4146.25|4146.37|4146.37|4146.37|4146.37|4146.07|4146.07|0
1633962870000|2021-10-11 14:34:30|4146.07|4146.07|4146.07|4146.07|4146.07|4146.07|4146.05|4146.05|0
1633962880000|2021-10-11 14:34:40|4146.37|4146.37|4146.67|4146.67|4146.67|4146.67|4146.37|4146.37|0
1633962900000|2021-10-11 14:35:00|4146.37|4146.37|4146.07|4146.07|4146.37|4146.37|4146.07|4146.07|0
1633962910000|2021-10-11 14:35:10|4146.01|4146.01|4146.01|4146.01|4146.01|4146.01|4146.01|4146.01|0
1633962920000|2021-10-11 14:35:20|4146.06|4146.06|4146.06|4146.06|4146.06|4146.06|4145.76|4145.76|0
1633962930000|2021-10-11 14:35:30|4145.97|4145.97|4145.91|4145.91|4146.06|4146.06|4145.91|4145.91|0
1633962940000|2021-10-11 14:35:40|4145.61|4145.61|4145.59|4145.59|4145.61|4145.61|4145.28|4145.28|0
1633962960000|2021-10-11 14:36:00|4145.53|4145.53|4145.83|4145.83|4145.83|4145.83|4145.53|4145.53|0
1633962970000|2021-10-11 14:36:10|4145.77|4145.77|4145.89|4145.89|4145.89|4145.89|4145.47|4145.47|0
1633962980000|2021-10-11 14:36:20|4145.74|4145.74|4145.73|4145.73|4146.04|4146.04|4145.73|4145.73|0
1633963000000|2021-10-11 14:36:40|4145.43|4145.43|4145.43|4145.43|4145.43|4145.43|4145.43|4145.43|0
1633963010000|2021-10-11 14:36:50|4145.49|4145.49|4145.49|4145.49|4145.49|4145.49|4145.49|4145.49|0
1633963020000|2021-10-11 14:37:00|4145.6|4145.6|4145.6|4145.6|4145.6|4145.6|4145.6|4145.6|0
1633963030000|2021-10-11 14:37:10|4145.69|4145.69|4145.69|4145.69|4145.69|4145.69|4145.69|4145.69|0
1633963060000|2021-10-11 14:37:40|4145.39|4145.39|4145.39|4145.39|4145.39|4145.39|4145.39|4145.39|0
1633963070000|2021-10-11 14:37:50|4145.3|4145.3|4145.49|4145.49|4145.6|4145.6|4145.3|4145.3|0
1633963080000|2021-10-11 14:38:00|4145.41|4145.41|4145.41|4145.41|4145.41|4145.41|4145.41|4145.41|0
1633963090000|2021-10-11 14:38:10|4145.27|4145.27|4144.96|4144.96|4145.27|4145.27|4144.96|4144.96|0
1633963100000|2021-10-11 14:38:20|4144.92|4144.92|4144.47|4144.47|4144.92|4144.92|4144.47|4144.47|0
1633963110000|2021-10-11 14:38:30|4144.43|4144.43|4144.43|4144.43|4144.43|4144.43|4144.43|4144.43|0
1633963120000|2021-10-11 14:38:40|4144.58|4144.58|4144.58|4144.58|4144.58|4144.58|4144.58|4144.58|0
1633963140000|2021-10-11 14:39:00|4144.88|4144.88|4144.76|4144.76|4144.88|4144.88|4144.76|4144.76|0
1633963170000|2021-10-11 14:39:30|4144.59|4144.59|4144.44|4144.44|4144.59|4144.59|4144.35|4144.35|0
1633963190000|2021-10-11 14:39:50|4143.99|4143.99|4143.9|4143.9|4143.99|4143.99|4143.9|4143.9|0
1633963200000|2021-10-11 14:40:00|4143.78|4143.78|4144.14|4144.14|4144.23|4144.23|4143.78|4143.78|0
1633963210000|2021-10-11 14:40:10|4143.99|4143.99|4143.99|4143.99|4143.99|4143.99|4143.99|4143.99|0
1633963220000|2021-10-11 14:40:20|4143.94|4143.94|4143.54|4143.54|4143.99|4143.99|4143.54|4143.54|0
1633963230000|2021-10-11 14:40:30|4143.85|4143.85|4143.85|4143.85|4143.85|4143.85|4143.82|4143.82|0
1633963240000|2021-10-11 14:40:40|4144.11|4144.11|4143.94|4143.94|4144.11|4144.11|4143.94|4143.94|0
1633963250000|2021-10-11 14:40:50|4143.99|4143.99|4143.67|4143.67|4143.99|4143.99|4143.67|4143.67|0
1633963260000|2021-10-11 14:41:00|4143.62|4143.62|4143.62|4143.62|4143.62|4143.62|4143.62|4143.62|0
1633963270000|2021-10-11 14:41:10|4143.66|4143.66|4143.77|4143.77|4143.77|4143.77|4143.6|4143.6|0
1633963280000|2021-10-11 14:41:20|4143.73|4143.73|4143.81|4143.81|4143.81|4143.81|4143.69|4143.69|0
1633963290000|2021-10-11 14:41:30|4143.85|4143.85|4143.9|4143.9|4143.9|4143.9|4143.85|4143.85|0
1633963300000|2021-10-11 14:41:40|4143.98|4143.98|4144.02|4144.02|4144.02|4144.02|4143.98|4143.98|0
1633963310000|2021-10-11 14:41:50|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|0
1633963320000|2021-10-11 14:42:00|4143.94|4143.94|4143.63|4143.63|4143.94|4143.94|4143.63|4143.63|0
1633963350000|2021-10-11 14:42:30|4143.69|4143.69|4142.79|4142.79|4143.69|4143.69|4142.79|4142.79|0
1633963360000|2021-10-11 14:42:40|4142.93|4142.93|4142.93|4142.93|4142.93|4142.93|4142.93|4142.93|0
1633963370000|2021-10-11 14:42:50|4143.54|4143.54|4143|4143|4143.54|4143.54|4142.85|4142.85|0
1633963380000|2021-10-11 14:43:00|4142.91|4142.91|4143.08|4143.08|4143.17|4143.17|4142.87|4142.87|0
1633963400000|2021-10-11 14:43:20|4143.17|4143.17|4143.34|4143.34|4143.34|4143.34|4143.17|4143.17|0
1633963410000|2021-10-11 14:43:30|4143.52|4143.52|4143.43|4143.43|4143.61|4143.61|4143.43|4143.43|0
1633963420000|2021-10-11 14:43:40|4143.47|4143.47|4143.47|4143.47|4143.47|4143.47|4143.47|4143.47|0
1633963430000|2021-10-11 14:43:50|4143.77|4143.77|4143.77|4143.77|4143.77|4143.77|4143.77|4143.77|0
1633963440000|2021-10-11 14:44:00|4143.47|4143.47|4143.47|4143.47|4143.47|4143.47|4143.47|4143.47|0
1633963450000|2021-10-11 14:44:10|4143.5|4143.5|4143.82|4143.82|4143.87|4143.87|4143.5|4143.5|0
1633963460000|2021-10-11 14:44:20|4143.76|4143.76|4143.16|4143.16|4143.76|4143.76|4143.16|4143.16|0
1633963470000|2021-10-11 14:44:30|4143.3|4143.3|4143.46|4143.46|4143.61|4143.61|4143.3|4143.3|0
1633963480000|2021-10-11 14:44:40|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|0
1633963490000|2021-10-11 14:44:50|4143.78|4143.78|4143.63|4143.63|4143.78|4143.78|4143.63|4143.63|0
1633963510000|2021-10-11 14:45:10|4143.33|4143.33|4143.33|4143.33|4143.33|4143.33|4143.33|4143.33|0
1633963530000|2021-10-11 14:45:30|4143.31|4143.31|4143.61|4143.61|4143.61|4143.61|4143.31|4143.31|0
1633963540000|2021-10-11 14:45:40|4143.76|4143.76|4143.85|4143.85|4143.85|4143.85|4143.76|4143.76|0
1633963550000|2021-10-11 14:45:50|4144.15|4144.15|4144.15|4144.15|4144.15|4144.15|4144.15|4144.15|0
1633963560000|2021-10-11 14:46:00|4144.11|4144.11|4144.11|4144.11|4144.11|4144.11|4144.11|4144.11|0
1633963580000|2021-10-11 14:46:20|4144.17|4144.17|4144.02|4144.02|4144.17|4144.17|4144.02|4144.02|0
1633963600000|2021-10-11 14:46:40|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|0
1633963610000|2021-10-11 14:46:50|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|0
1633963630000|2021-10-11 14:47:10|4143.78|4143.78|4143.78|4143.78|4143.78|4143.78|4143.78|4143.78|0
1633963640000|2021-10-11 14:47:20|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|0
1633963660000|2021-10-11 14:47:40|4143.78|4143.78|4143.78|4143.78|4143.78|4143.78|4143.78|4143.78|0
1633963690000|2021-10-11 14:48:10|4143.48|4143.48|4143.16|4143.16|4143.48|4143.48|4143.01|4143.01|0
1633963700000|2021-10-11 14:48:20|4143.3|4143.3|4143.3|4143.3|4143.3|4143.3|4143.3|4143.3|0
1633963710000|2021-10-11 14:48:30|4143.61|4143.61|4143.39|4143.39|4143.63|4143.63|4143.39|4143.39|0
1633963720000|2021-10-11 14:48:40|4143.33|4143.33|4143.33|4143.33|4143.33|4143.33|4143.33|4143.33|0
1633963740000|2021-10-11 14:49:00|4143.64|4143.64|4143.78|4143.78|4143.78|4143.78|4143.64|4143.64|0
1633963750000|2021-10-11 14:49:10|4143.67|4143.67|4143.67|4143.67|4143.67|4143.67|4143.67|4143.67|0
1633963760000|2021-10-11 14:49:20|4143.97|4143.97|4143.97|4143.97|4143.97|4143.97|4143.97|4143.97|0
1633963770000|2021-10-11 14:49:30|4143.89|4143.89|4143.74|4143.74|4143.89|4143.89|4143.74|4143.74|0
1633963780000|2021-10-11 14:49:40|4143.77|4143.77|4143.62|4143.62|4143.77|4143.77|4143.62|4143.62|0
1633963790000|2021-10-11 14:49:50|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|0
1633963800000|2021-10-11 14:50:00|4143.42|4143.42|4143.47|4143.47|4143.47|4143.47|4143.42|4143.42|0
1633963810000|2021-10-11 14:50:10|4143.56|4143.56|4143.65|4143.65|4143.65|4143.65|4143.56|4143.56|0
1633963820000|2021-10-11 14:50:20|4143.57|4143.57|4143.27|4143.27|4143.57|4143.57|4143.27|4143.27|0
1633963840000|2021-10-11 14:50:40|4143.57|4143.57|4143.57|4143.57|4143.57|4143.57|4143.57|4143.57|0
1633963850000|2021-10-11 14:50:50|4143.52|4143.52|4143.52|4143.52|4143.52|4143.52|4143.52|4143.52|0
1633963860000|2021-10-11 14:51:00|4143.48|4143.48|4143.5|4143.5|4143.5|4143.5|4143.48|4143.48|0
1633963870000|2021-10-11 14:51:10|4143.36|4143.36|4143.26|4143.26|4143.36|4143.36|4143.26|4143.26|0
1633963890000|2021-10-11 14:51:30|4143.11|4143.11|4143.09|4143.09|4143.13|4143.13|4143.09|4143.09|0
1633963900000|2021-10-11 14:51:40|4143.24|4143.24|4143.54|4143.54|4143.54|4143.54|4143.24|4143.24|0
1633963910000|2021-10-11 14:51:50|4143.6|4143.6|4143.6|4143.6|4143.6|4143.6|4143.6|4143.6|0
1633963920000|2021-10-11 14:52:00|4143.56|4143.56|4143.58|4143.58|4143.58|4143.58|4143.56|4143.56|0
1633963930000|2021-10-11 14:52:10|4143.56|4143.56|4143.56|4143.56|4143.56|4143.56|4143.54|4143.54|0
1633963950000|2021-10-11 14:52:30|4143.62|4143.62|4143.62|4143.62|4143.62|4143.62|4143.62|4143.62|0
1633963960000|2021-10-11 14:52:40|4143.32|4143.32|4143.32|4143.32|4143.32|4143.32|4143.32|4143.32|0
1633963980000|2021-10-11 14:53:00|4143.28|4143.28|4143.28|4143.28|4143.28|4143.28|4143.28|4143.28|0
1633964010000|2021-10-11 14:53:30|4143.39|4143.39|4143.56|4143.56|4143.56|4143.56|4143.39|4143.39|0
1633964020000|2021-10-11 14:53:40|4143.65|4143.65|4143.65|4143.65|4143.65|4143.65|4143.65|4143.65|0
1633964030000|2021-10-11 14:53:50|4143.74|4143.74|4143.74|4143.74|4143.74|4143.74|4143.74|4143.74|0
1633964050000|2021-10-11 14:54:10|4143.44|4143.44|4142.83|4142.83|4143.44|4143.44|4142.83|4142.83|0
1633964060000|2021-10-11 14:54:20|4142.89|4142.89|4142.89|4142.89|4142.89|4142.89|4142.89|4142.89|0
1633964080000|2021-10-11 14:54:40|4143.07|4143.07|4143.29|4143.29|4143.29|4143.29|4143.07|4143.07|0
1633964090000|2021-10-11 14:54:50|4143.59|4143.59|4143.59|4143.59|4143.59|4143.59|4143.59|4143.59|0
1633964100000|2021-10-11 14:55:00|4143.44|4143.44|4143.5|4143.5|4143.5|4143.5|4143.44|4143.44|0
1633964110000|2021-10-11 14:55:10|4143.55|4143.55|4143.5|4143.5|4143.61|4143.61|4143.5|4143.5|0
1633964120000|2021-10-11 14:55:20|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|0
1633964130000|2021-10-11 14:55:30|4143.78|4143.78|4143.78|4143.78|4143.78|4143.78|4143.78|4143.78|0
1633964150000|2021-10-11 14:55:50|4143.69|4143.69|4143.69|4143.69|4143.69|4143.69|4143.69|4143.69|0
1633964160000|2021-10-11 14:56:00|4143.38|4143.38|4143.38|4143.38|4143.38|4143.38|4143.38|4143.38|0
1633964180000|2021-10-11 14:56:20|4143.69|4143.69|4143.71|4143.71|4143.71|4143.71|4143.69|4143.69|0
1633964200000|2021-10-11 14:56:40|4143.41|4143.41|4143.41|4143.41|4143.41|4143.41|4143.41|4143.41|0
1633964210000|2021-10-11 14:56:50|4143.71|4143.71|4143.41|4143.41|4143.71|4143.71|4143.41|4143.41|0
1633964220000|2021-10-11 14:57:00|4143.37|4143.37|4143.22|4143.22|4143.37|4143.37|4143.22|4143.22|0
1633964230000|2021-10-11 14:57:10|4143.17|4143.17|4143.17|4143.17|4143.17|4143.17|4143.17|4143.17|0
1633964240000|2021-10-11 14:57:20|4143.14|4143.14|4143.06|4143.06|4143.14|4143.14|4142.97|4142.97|0
1633964250000|2021-10-11 14:57:30|4143.11|4143.11|4143.11|4143.11|4143.11|4143.11|4143.11|4143.11|0
1633964280000|2021-10-11 14:58:00|4142.81|4142.81|4142.85|4142.85|4142.85|4142.85|4142.81|4142.81|0
1633964290000|2021-10-11 14:58:10|4142.7|4142.7|4142.78|4142.78|4142.78|4142.78|4142.7|4142.7|0
1633964310000|2021-10-11 14:58:30|4143.05|4143.05|4142.96|4142.96|4143.05|4143.05|4142.96|4142.96|0
1633964320000|2021-10-11 14:58:40|4143.26|4143.26|4143.8|4143.8|4143.8|4143.8|4143.26|4143.26|0
1633964330000|2021-10-11 14:58:50|4143.89|4143.89|4144.34|4144.34|4144.34|4144.34|4143.83|4143.83|0
1633964340000|2021-10-11 14:59:00|4144.39|4144.39|4144.12|4144.12|4144.39|4144.39|4144.08|4144.08|0
1633964350000|2021-10-11 14:59:10|4144.18|4144.18|4144.18|4144.18|4144.18|4144.18|4144.18|4144.18|0
1633964360000|2021-10-11 14:59:20|4144.26|4144.26|4143.47|4143.47|4144.26|4144.26|4143.47|4143.47|0
1633964380000|2021-10-11 14:59:40|4143.51|4143.51|4143.6|4143.6|4143.6|4143.6|4143.51|4143.51|0
1633964390000|2021-10-11 14:59:50|4143.49|4143.49|4143.63|4143.63|4143.67|4143.67|4143.46|4143.46|0
1633964400000|2021-10-11 15:00:00|4143.78|4143.78|4143.87|4143.87|4143.87|4143.87|4143.78|4143.78|0
1633964410000|2021-10-11 15:00:10|4143.72|4143.72|4143.72|4143.72|4143.72|4143.72|4143.72|4143.72|0
1633964420000|2021-10-11 15:00:20|4143.54|4143.54|4143.54|4143.54|4143.54|4143.54|4143.54|4143.54|0
1633964430000|2021-10-11 15:00:30|4143.52|4143.52|4142.94|4142.94|4143.52|4143.52|4142.92|4142.92|0
1633964440000|2021-10-11 15:00:40|4142.79|4142.79|4142.91|4142.91|4142.91|4142.91|4142.79|4142.79|0
1633964460000|2021-10-11 15:01:00|4142.61|4142.61|4142.66|4142.66|4142.66|4142.66|4142.61|4142.61|0
1633964470000|2021-10-11 15:01:10|4142.81|4142.81|4142.81|4142.81|4142.81|4142.81|4142.81|4142.81|0
1633964500000|2021-10-11 15:01:40|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|0
1633964510000|2021-10-11 15:01:50|4142.86|4142.86|4142.86|4142.86|4142.86|4142.86|4142.86|4142.86|0
1633964520000|2021-10-11 15:02:00|4142.56|4142.56|4142.56|4142.56|4142.56|4142.56|4142.56|4142.56|0
1633964530000|2021-10-11 15:02:10|4142.26|4142.26|4142.26|4142.26|4142.26|4142.26|4142.26|4142.26|0
1633964540000|2021-10-11 15:02:20|4142.11|4142.11|4142.11|4142.11|4142.11|4142.11|4142.11|4142.11|0
1633964550000|2021-10-11 15:02:30|4142.05|4142.05|4141.75|4141.75|4142.05|4142.05|4141.75|4141.75|0
1633964570000|2021-10-11 15:02:50|4141.81|4141.81|4141.81|4141.81|4141.81|4141.81|4141.81|4141.81|0
1633964580000|2021-10-11 15:03:00|4142.11|4142.11|4142.41|4142.41|4142.41|4142.41|4142.11|4142.11|0
1633964600000|2021-10-11 15:03:20|4142.71|4142.71|4142.11|4142.11|4142.71|4142.71|4142.11|4142.11|0
1633964620000|2021-10-11 15:03:40|4142.41|4142.41|4142.5|4142.5|4142.52|4142.52|4142.41|4142.41|0
1633964630000|2021-10-11 15:03:50|4142.57|4142.57|4142.51|4142.51|4142.57|4142.57|4142.51|4142.51|0
1633964640000|2021-10-11 15:04:00|4142.47|4142.47|4142.96|4142.96|4142.96|4142.96|4142.47|4142.47|0
1633964660000|2021-10-11 15:04:20|4143.26|4143.26|4143.71|4143.71|4143.71|4143.71|4143.26|4143.26|0
1633964670000|2021-10-11 15:04:30|4144.02|4144.02|4144.02|4144.02|4144.02|4144.02|4144.02|4144.02|0
1633964680000|2021-10-11 15:04:40|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|0
1633964690000|2021-10-11 15:04:50|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|0
1633964700000|2021-10-11 15:05:00|4144.25|4144.25|4144.25|4144.25|4144.25|4144.25|4144.25|4144.25|0
1633964710000|2021-10-11 15:05:10|4144.55|4144.55|4144.4|4144.4|4144.55|4144.55|4144.4|4144.4|0
1633964720000|2021-10-11 15:05:20|4144.7|4144.7|4145.15|4145.15|4145.15|4145.15|4144.25|4144.25|0
1633964730000|2021-10-11 15:05:30|4145.21|4145.21|4145.21|4145.21|4145.21|4145.21|4145.21|4145.21|0
1633964740000|2021-10-11 15:05:40|4145.51|4145.51|4145.51|4145.51|4145.51|4145.51|4145.51|4145.51|0
1633964750000|2021-10-11 15:05:50|4145.45|4145.45|4145.45|4145.45|4145.45|4145.45|4145.45|4145.45|0
1633964760000|2021-10-11 15:06:00|4145.41|4145.41|4145.44|4145.44|4145.5|4145.5|4145.41|4145.41|0
1633964770000|2021-10-11 15:06:10|4145.39|4145.39|4145.39|4145.39|4145.39|4145.39|4145.39|4145.39|0
1633964780000|2021-10-11 15:06:20|4145.44|4145.44|4145.53|4145.53|4145.53|4145.53|4145.44|4145.44|0
1633964790000|2021-10-11 15:06:30|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|0
1633964800000|2021-10-11 15:06:40|4145.53|4145.53|4145.53|4145.53|4145.53|4145.53|4145.23|4145.23|0
1633964810000|2021-10-11 15:06:50|4145.38|4145.38|4145.38|4145.38|4145.38|4145.38|4145.38|4145.38|0
1633964820000|2021-10-11 15:07:00|4145.42|4145.42|4145.73|4145.73|4145.73|4145.73|4145.42|4145.42|0
1633964840000|2021-10-11 15:07:20|4146.03|4146.03|4146.03|4146.03|4146.03|4146.03|4146.03|4146.03|0
1633964850000|2021-10-11 15:07:30|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.67|4145.67|0
1633964860000|2021-10-11 15:07:40|4145.58|4145.58|4145.54|4145.54|4145.58|4145.58|4145.54|4145.54|0
1633964870000|2021-10-11 15:07:50|4145.24|4145.24|4144.94|4144.94|4145.24|4145.24|4144.94|4144.94|0
1633964880000|2021-10-11 15:08:00|4145.24|4145.24|4145.05|4145.05|4145.24|4145.24|4145.05|4145.05|0
1633964890000|2021-10-11 15:08:10|4145.14|4145.14|4145.19|4145.19|4145.19|4145.19|4145.14|4145.14|0
1633964900000|2021-10-11 15:08:20|4145.34|4145.34|4145.34|4145.34|4145.34|4145.34|4145.34|4145.34|0
1633964910000|2021-10-11 15:08:30|4145.04|4145.04|4145.04|4145.04|4145.04|4145.04|4145.04|4145.04|0
1633964930000|2021-10-11 15:08:50|4145.19|4145.19|4145.19|4145.19|4145.19|4145.19|4145.19|4145.19|0
1633964940000|2021-10-11 15:09:00|4144.89|4144.89|4144.88|4144.88|4145.03|4145.03|4144.88|4144.88|0
1633964950000|2021-10-11 15:09:10|4144.73|4144.73|4144.73|4144.73|4144.73|4144.73|4144.73|4144.73|0
1633964960000|2021-10-11 15:09:20|4144.43|4144.43|4144.43|4144.43|4144.43|4144.43|4144.43|4144.43|0
1633964970000|2021-10-11 15:09:30|4144.38|4144.38|4144.38|4144.38|4144.38|4144.38|4144.38|4144.38|0
1633964980000|2021-10-11 15:09:40|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|0
1633964990000|2021-10-11 15:09:50|4144.02|4144.02|4143.87|4143.87|4144.08|4144.08|4143.87|4143.87|0
1633965010000|2021-10-11 15:10:10|4144.02|4144.02|4144.02|4144.02|4144.02|4144.02|4144.02|4144.02|0
1633965020000|2021-10-11 15:10:20|4143.57|4143.57|4143.66|4143.66|4143.66|4143.66|4143.57|4143.57|0
1633965030000|2021-10-11 15:10:30|4143.96|4143.96|4143.96|4143.96|4143.96|4143.96|4143.96|4143.96|0
1633965040000|2021-10-11 15:10:40|4144.11|4144.11|4144.11|4144.11|4144.11|4144.11|4144.11|4144.11|0
1633965050000|2021-10-11 15:10:50|4144.2|4144.2|4144.2|4144.2|4144.2|4144.2|4144.2|4144.2|0
1633965060000|2021-10-11 15:11:00|4143.9|4143.9|4143.9|4143.9|4143.9|4143.9|4143.6|4143.6|0
1633965070000|2021-10-11 15:11:10|4143.84|4143.84|4143.84|4143.84|4143.84|4143.84|4143.84|4143.84|0
1633965100000|2021-10-11 15:11:40|4143.93|4143.93|4143.61|4143.61|4143.93|4143.93|4143.61|4143.61|0
1633965110000|2021-10-11 15:11:50|4143.59|4143.59|4143.44|4143.44|4143.59|4143.59|4143.44|4143.44|0
1633965130000|2021-10-11 15:12:10|4143.59|4143.59|4143.28|4143.28|4143.59|4143.59|4143.28|4143.28|0
1633965140000|2021-10-11 15:12:20|4143.34|4143.34|4143.04|4143.04|4143.34|4143.34|4143.04|4143.04|0
1633965150000|2021-10-11 15:12:30|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|0
1633965160000|2021-10-11 15:12:40|4142.59|4142.59|4142.59|4142.59|4142.59|4142.59|4142.59|4142.59|0
1633965170000|2021-10-11 15:12:50|4142.53|4142.53|4142.86|4142.86|4142.86|4142.86|4142.53|4142.53|0
1633965180000|2021-10-11 15:13:00|4143.01|4143.01|4143.01|4143.01|4143.01|4143.01|4143.01|4143.01|0
1633965190000|2021-10-11 15:13:10|4143.31|4143.31|4143.46|4143.46|4143.46|4143.46|4143.16|4143.16|0
1633965230000|2021-10-11 15:13:50|4143.43|4143.43|4143.59|4143.59|4143.73|4143.73|4143.43|4143.43|0
1633965240000|2021-10-11 15:14:00|4143.29|4143.29|4142.08|4142.08|4143.29|4143.29|4142.08|4142.08|0
1633965250000|2021-10-11 15:14:10|4142.39|4142.39|4142.08|4142.08|4142.39|4142.39|4142.08|4142.08|0
1633965270000|2021-10-11 15:14:30|4142.03|4142.03|4141.9|4141.9|4142.03|4142.03|4141.88|4141.88|0
1633965280000|2021-10-11 15:14:40|4141.99|4141.99|4141.99|4141.99|4141.99|4141.99|4141.99|4141.99|0
1633965290000|2021-10-11 15:14:50|4141.69|4141.69|4141.69|4141.69|4141.69|4141.69|4141.69|4141.69|0
1633965300000|2021-10-11 15:15:00|4141.99|4141.99|4142.05|4142.05|4142.05|4142.05|4141.99|4141.99|0
1633965310000|2021-10-11 15:15:10|4142.2|4142.2|4142.29|4142.29|4142.29|4142.29|4142.2|4142.2|0
1633965330000|2021-10-11 15:15:30|4142.14|4142.14|4142.14|4142.14|4142.14|4142.14|4142.14|4142.14|0
1633965340000|2021-10-11 15:15:40|4141.84|4141.84|4142.01|4142.01|4142.01|4142.01|4141.84|4141.84|0
1633965350000|2021-10-11 15:15:50|4141.71|4141.71|4141.16|4141.16|4141.71|4141.71|4141.16|4141.16|0
1633965360000|2021-10-11 15:16:00|4141.46|4141.46|4141.51|4141.51|4141.51|4141.51|4141.46|4141.46|0
1633965370000|2021-10-11 15:16:10|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|0
1633965380000|2021-10-11 15:16:20|4141.57|4141.57|4141.27|4141.27|4141.57|4141.57|4141.27|4141.27|0
1633965400000|2021-10-11 15:16:40|4141.12|4141.12|4141.12|4141.12|4141.12|4141.12|4141.12|4141.12|0
1633965410000|2021-10-11 15:16:50|4141.15|4141.15|4141.09|4141.09|4141.15|4141.15|4141.09|4141.09|0
1633965420000|2021-10-11 15:17:00|4141.39|4141.39|4141.9|4141.9|4141.9|4141.9|4141.39|4141.39|0
1633965430000|2021-10-11 15:17:10|4142.08|4142.08|4142.04|4142.04|4142.08|4142.08|4142.04|4142.04|0
1633965440000|2021-10-11 15:17:20|4142.12|4142.12|4142.12|4142.12|4142.12|4142.12|4142.12|4142.12|0
1633965450000|2021-10-11 15:17:30|4142.43|4142.43|4142.87|4142.87|4142.87|4142.87|4142.43|4142.43|0
1633965460000|2021-10-11 15:17:40|4142.42|4142.42|4142.27|4142.27|4142.42|4142.42|4142.27|4142.27|0
1633965470000|2021-10-11 15:17:50|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|0
1633965480000|2021-10-11 15:18:00|4142.24|4142.24|4142.24|4142.24|4142.24|4142.24|4142.24|4142.24|0
1633965490000|2021-10-11 15:18:10|4141.94|4141.94|4141.94|4141.94|4141.94|4141.94|4141.94|4141.94|0
1633965500000|2021-10-11 15:18:20|4141.96|4141.96|4141.96|4141.96|4141.96|4141.96|4141.96|4141.96|0
1633965510000|2021-10-11 15:18:30|4141.87|4141.87|4141.87|4141.87|4141.87|4141.87|4141.87|4141.87|0
1633965530000|2021-10-11 15:18:50|4141.93|4141.93|4141.87|4141.87|4141.93|4141.93|4141.87|4141.87|0
1633965540000|2021-10-11 15:19:00|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|0
1633965550000|2021-10-11 15:19:10|4141.27|4141.27|4141.27|4141.27|4141.27|4141.27|4141.27|4141.27|0
1633965570000|2021-10-11 15:19:30|4141.36|4141.36|4141.66|4141.66|4141.66|4141.66|4141.36|4141.36|0
1633965580000|2021-10-11 15:19:40|4141.51|4141.51|4141.81|4141.81|4141.81|4141.81|4141.51|4141.51|0
1633965590000|2021-10-11 15:19:50|4141.2|4141.2|4141.36|4141.36|4141.36|4141.36|4141.06|4141.06|0
1633965610000|2021-10-11 15:20:10|4141.45|4141.45|4141.7|4141.7|4141.75|4141.75|4141.45|4141.45|0
1633965620000|2021-10-11 15:20:20|4141.4|4141.4|4141.27|4141.27|4141.57|4141.57|4141.27|4141.27|0
1633965630000|2021-10-11 15:20:30|4141.3|4141.3|4141.45|4141.45|4141.6|4141.6|4141.3|4141.3|0
1633965650000|2021-10-11 15:20:50|4141.36|4141.36|4141.45|4141.45|4141.45|4141.45|4141.36|4141.36|0
1633965660000|2021-10-11 15:21:00|4141.41|4141.41|4141.57|4141.57|4141.57|4141.57|4141.41|4141.41|0
1633965670000|2021-10-11 15:21:10|4141.53|4141.53|4141.12|4141.12|4141.53|4141.53|4141.08|4141.08|0
1633965680000|2021-10-11 15:21:20|4141.17|4141.17|4141.17|4141.17|4141.17|4141.17|4141.17|4141.17|0
1633965690000|2021-10-11 15:21:30|4141.02|4141.02|4141.55|4141.55|4141.55|4141.55|4141.02|4141.02|0
1633965700000|2021-10-11 15:21:40|4141.25|4141.25|4141.41|4141.41|4141.55|4141.55|4141.25|4141.25|0
1633965710000|2021-10-11 15:21:50|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|0
1633965720000|2021-10-11 15:22:00|4141.58|4141.58|4141.58|4141.58|4141.58|4141.58|4141.58|4141.58|0
1633965730000|2021-10-11 15:22:10|4141.44|4141.44|4141.08|4141.08|4141.48|4141.48|4141.08|4141.08|0
1633965740000|2021-10-11 15:22:20|4141.22|4141.22|4141.34|4141.34|4141.34|4141.34|4141.22|4141.22|0
1633965750000|2021-10-11 15:22:30|4141.43|4141.43|4141.28|4141.28|4141.43|4141.43|4141.28|4141.28|0
1633965760000|2021-10-11 15:22:40|4141.22|4141.22|4141.22|4141.22|4141.22|4141.22|4141.22|4141.22|0
1633965770000|2021-10-11 15:22:50|4141.18|4141.18|4141.48|4141.48|4141.48|4141.48|4141.18|4141.18|0
1633965780000|2021-10-11 15:23:00|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|0
1633965790000|2021-10-11 15:23:10|4141.43|4141.43|4141.05|4141.05|4141.43|4141.43|4141.05|4141.05|0
1633965820000|2021-10-11 15:23:40|4141|4141|4141.45|4141.45|4141.45|4141.45|4141|4141|0
1633965830000|2021-10-11 15:23:50|4141.15|4141.15|4141.09|4141.09|4141.15|4141.15|4141.06|4141.06|0
1633965840000|2021-10-11 15:24:00|4141.07|4141.07|4141.16|4141.16|4141.16|4141.16|4141.07|4141.07|0
1633965850000|2021-10-11 15:24:10|4141.01|4141.01|4140.96|4140.96|4141.01|4141.01|4140.92|4140.92|0
1633965870000|2021-10-11 15:24:30|4141.04|4141.04|4141.04|4141.04|4141.04|4141.04|4141.04|4141.04|0
1633965880000|2021-10-11 15:24:40|4141.19|4141.19|4141.13|4141.13|4141.19|4141.19|4141.13|4141.13|0
1633965890000|2021-10-11 15:24:50|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|0
1633965900000|2021-10-11 15:25:00|4141.1|4141.1|4141.01|4141.01|4141.1|4141.1|4141.01|4141.01|0
1633965910000|2021-10-11 15:25:10|4140.71|4140.71|4140.32|4140.32|4140.71|4140.71|4140.11|4140.11|0
1633965920000|2021-10-11 15:25:20|4140.17|4140.17|4140.17|4140.17|4140.17|4140.17|4140.17|4140.17|0
1633965930000|2021-10-11 15:25:30|4140.13|4140.13|4140.3|4140.3|4140.3|4140.3|4140.13|4140.13|0
1633965940000|2021-10-11 15:25:40|4140.08|4140.08|4140.08|4140.08|4140.08|4140.08|4140.08|4140.08|0
1633965950000|2021-10-11 15:25:50|4140.15|4140.15|4140.45|4140.45|4140.45|4140.45|4140.15|4140.15|0
1633965960000|2021-10-11 15:26:00|4140.49|4140.49|4140.08|4140.08|4140.49|4140.49|4140.08|4140.08|0
1633965970000|2021-10-11 15:26:10|4139.97|4139.97|4140.37|4140.37|4140.45|4140.45|4139.97|4139.97|0
1633965980000|2021-10-11 15:26:20|4140.45|4140.45|4140.74|4140.74|4140.74|4140.74|4140.4|4140.4|0
1633965990000|2021-10-11 15:26:30|4140.44|4140.44|4140.53|4140.53|4140.53|4140.53|4140.44|4140.44|0
1633966000000|2021-10-11 15:26:40|4140.45|4140.45|4140.45|4140.45|4140.45|4140.45|4140.45|4140.45|0
1633966010000|2021-10-11 15:26:50|4140.39|4140.39|4140.42|4140.42|4140.42|4140.42|4140.33|4140.33|0
1633966020000|2021-10-11 15:27:00|4140.38|4140.38|4140.44|4140.44|4140.44|4140.44|4140.38|4140.38|0
1633966030000|2021-10-11 15:27:10|4140.29|4140.29|4140.09|4140.09|4140.29|4140.29|4140.09|4140.09|0
1633966040000|2021-10-11 15:27:20|4140.15|4140.15|4139.76|4139.76|4140.15|4140.15|4139.41|4139.41|0
1633966050000|2021-10-11 15:27:30|4139.82|4139.82|4139.91|4139.91|4139.91|4139.91|4139.76|4139.76|0
1633966080000|2021-10-11 15:28:00|4139.83|4139.83|4138.85|4138.85|4139.83|4139.83|4138.85|4138.85|0
1633966090000|2021-10-11 15:28:10|4138.76|4138.76|4138.3|4138.3|4138.76|4138.76|4138.3|4138.3|0
1633966100000|2021-10-11 15:28:20|4138|4138|4138.6|4138.6|4138.6|4138.6|4138|4138|0
1633966110000|2021-10-11 15:28:30|4138.72|4138.72|4138.68|4138.68|4138.72|4138.72|4138.68|4138.68|0
1633966120000|2021-10-11 15:28:40|4138.86|4138.86|4138.65|4138.65|4138.91|4138.91|4138.65|4138.65|0
1633966130000|2021-10-11 15:28:50|4138.74|4138.74|4139.09|4139.09|4139.09|4139.09|4138.74|4138.74|0
1633966140000|2021-10-11 15:29:00|4138.79|4138.79|4138.68|4138.68|4138.83|4138.83|4137.69|4137.69|0
1633966150000|2021-10-11 15:29:10|4138.38|4138.38|4138.32|4138.32|4138.44|4138.44|4138.32|4138.32|0
1633966160000|2021-10-11 15:29:20|4138.4|4138.4|4138.09|4138.09|4138.4|4138.4|4137.81|4137.81|0
1633966170000|2021-10-11 15:29:30|4138|4138|4139.22|4139.22|4139.26|4139.26|4138|4138|0
1633966180000|2021-10-11 15:29:40|4139.17|4139.17|4139.56|4139.56|4139.56|4139.56|4139.17|4139.17|0
1633966190000|2021-10-11 15:29:50|4139.65|4139.65|4141.82|4141.82|4141.82|4141.82|4139.65|4139.65|0
1634022900000|2021-10-12 07:15:00|4122.07|4122.07|4122.81|4122.81|4122.81|4122.81|4121.6|4121.6|0
1634022910000|2021-10-12 07:15:10|4122.96|4122.96|4122.96|4122.96|4122.96|4122.96|4122.96|4122.96|0
1634022920000|2021-10-12 07:15:20|4123.26|4123.26|4122.96|4122.96|4123.41|4123.41|4122.96|4122.96|0
1634022930000|2021-10-12 07:15:30|4122.85|4122.85|4122.21|4122.21|4122.85|4122.85|4122.05|4122.05|0
1634022940000|2021-10-12 07:15:40|4122.25|4122.25|4122.43|4122.43|4122.43|4122.43|4122.16|4122.16|0
1634022950000|2021-10-12 07:15:50|4120.77|4120.77|4120.92|4120.92|4120.92|4120.92|4120.62|4120.62|0
1634022960000|2021-10-12 07:16:00|4120.32|4120.32|4119.84|4119.84|4120.32|4120.32|4119.73|4119.73|0
1634022970000|2021-10-12 07:16:10|4119.96|4119.96|4119.96|4119.96|4119.96|4119.96|4119.96|4119.96|0
1634022980000|2021-10-12 07:16:20|4119.73|4119.73|4119.68|4119.68|4120.33|4120.33|4119.68|4119.68|0
1634023000000|2021-10-12 07:16:40|4120.28|4120.28|4120.93|4120.93|4120.93|4120.93|4120.28|4120.28|0
1634023010000|2021-10-12 07:16:50|4120.84|4120.84|4120.9|4120.9|4120.96|4120.96|4120.84|4120.84|0
1634023020000|2021-10-12 07:17:00|4120.78|4120.78|4120.78|4120.78|4120.78|4120.78|4120.78|4120.78|0
1634023030000|2021-10-12 07:17:10|4120.81|4120.81|4121.18|4121.18|4121.18|4121.18|4120.76|4120.76|0
1634023040000|2021-10-12 07:17:20|4120.73|4120.73|4120.8|4120.8|4120.8|4120.8|4120.23|4120.23|0
1634023050000|2021-10-12 07:17:30|4120.85|4120.85|4121.41|4121.41|4121.71|4121.71|4120.8|4120.8|0
1634023060000|2021-10-12 07:17:40|4121.23|4121.23|4121.84|4121.84|4121.84|4121.84|4121.23|4121.23|0
1634023070000|2021-10-12 07:17:50|4121.95|4121.95|4121.88|4121.88|4121.95|4121.95|4121.88|4121.88|0
1634023080000|2021-10-12 07:18:00|4122.19|4122.19|4121.88|4121.88|4122.19|4122.19|4121.88|4121.88|0
1634023090000|2021-10-12 07:18:10|4121.28|4121.28|4121.28|4121.28|4121.28|4121.28|4121.28|4121.28|0
1634023100000|2021-10-12 07:18:20|4121.13|4121.13|4120.83|4120.83|4121.13|4121.13|4120.83|4120.83|0
1634023110000|2021-10-12 07:18:30|4120.81|4120.81|4120.76|4120.76|4120.81|4120.81|4120.76|4120.76|0
1634023120000|2021-10-12 07:18:40|4121.06|4121.06|4120.76|4120.76|4121.06|4121.06|4120.76|4120.76|0
1634023140000|2021-10-12 07:19:00|4120.67|4120.67|4121.12|4121.12|4121.12|4121.12|4120.52|4120.52|0
1634023150000|2021-10-12 07:19:10|4120.52|4120.52|4120.96|4120.96|4120.96|4120.96|4120.52|4120.52|0
1634023160000|2021-10-12 07:19:20|4120.67|4120.67|4119.98|4119.98|4120.67|4120.67|4119.98|4119.98|0
1634023170000|2021-10-12 07:19:30|4119.37|4119.37|4119.67|4119.67|4119.67|4119.67|4119.37|4119.37|0
1634023200000|2021-10-12 07:20:00|4120.58|4120.58|4120.52|4120.52|4120.58|4120.58|4120.52|4120.52|0
1634023210000|2021-10-12 07:20:10|4120.67|4120.67|4120.82|4120.82|4120.82|4120.82|4120.67|4120.67|0
1634023220000|2021-10-12 07:20:20|4120.52|4120.52|4120.21|4120.21|4120.52|4120.52|4120.21|4120.21|0
1634023230000|2021-10-12 07:20:30|4120.07|4120.07|4119.17|4119.17|4120.07|4120.07|4119.17|4119.17|0
1634023240000|2021-10-12 07:20:40|4118.9|4118.9|4117.43|4117.43|4119.08|4119.08|4117.43|4117.43|0
1634023250000|2021-10-12 07:20:50|4117.13|4117.13|4117.73|4117.73|4117.73|4117.73|4117.13|4117.13|0
1634023260000|2021-10-12 07:21:00|4118.03|4118.03|4118.62|4118.62|4118.62|4118.62|4118.03|4118.03|0
1634023270000|2021-10-12 07:21:10|4118.53|4118.53|4118.53|4118.53|4118.53|4118.53|4118.53|4118.53|0
1634023290000|2021-10-12 07:21:30|4118.82|4118.82|4120.2|4120.2|4120.24|4120.24|4118.82|4118.82|0
1634023300000|2021-10-12 07:21:40|4119.89|4119.89|4119.89|4119.89|4119.89|4119.89|4119.89|4119.89|0
1634023310000|2021-10-12 07:21:50|4120.07|4120.07|4120.39|4120.39|4120.39|4120.39|4119.93|4119.93|0
1634023320000|2021-10-12 07:22:00|4120.99|4120.99|4121.16|4121.16|4121.16|4121.16|4120.99|4120.99|0
1634023330000|2021-10-12 07:22:10|4121.46|4121.46|4121.47|4121.47|4121.75|4121.75|4121.16|4121.16|0
1634023340000|2021-10-12 07:22:20|4121.38|4121.38|4120.36|4120.36|4121.43|4121.43|4120.36|4120.36|0
1634023350000|2021-10-12 07:22:30|4120.06|4120.06|4120.47|4120.47|4120.47|4120.47|4120.06|4120.06|0
1634023360000|2021-10-12 07:22:40|4120.38|4120.38|4120.64|4120.64|4121.03|4121.03|4120.38|4120.38|0
1634023380000|2021-10-12 07:23:00|4120.87|4120.87|4121.31|4121.31|4121.31|4121.31|4120.87|4120.87|0
1634023390000|2021-10-12 07:23:10|4121.02|4121.02|4120.54|4120.54|4121.02|4121.02|4120.24|4120.24|0
1634023400000|2021-10-12 07:23:20|4121.14|4121.14|4120.81|4120.81|4121.14|4121.14|4120.24|4120.24|0
1634023410000|2021-10-12 07:23:30|4120.94|4120.94|4120.74|4120.74|4121.02|4121.02|4120.72|4120.72|0
1634023420000|2021-10-12 07:23:40|4121.01|4121.01|4121.18|4121.18|4121.18|4121.18|4121.01|4121.01|0
1634023430000|2021-10-12 07:23:50|4120.88|4120.88|4120.82|4120.82|4120.88|4120.88|4120.77|4120.77|0
1634023440000|2021-10-12 07:24:00|4120.9|4120.9|4120.9|4120.9|4120.9|4120.9|4120.9|4120.9|0
1634023460000|2021-10-12 07:24:20|4120.99|4120.99|4120.99|4120.99|4120.99|4120.99|4120.99|4120.99|0
1634023470000|2021-10-12 07:24:30|4121.14|4121.14|4120.94|4120.94|4121.14|4121.14|4120.94|4120.94|0
1634023480000|2021-10-12 07:24:40|4121.24|4121.24|4121.24|4121.24|4121.24|4121.24|4121.24|4121.24|0
1634023490000|2021-10-12 07:24:50|4121.84|4121.84|4121.97|4121.97|4121.97|4121.97|4121.79|4121.79|0
1634023500000|2021-10-12 07:25:00|4121.79|4121.79|4121.68|4121.68|4121.84|4121.84|4121.57|4121.57|0
1634023510000|2021-10-12 07:25:10|4121.63|4121.63|4122.52|4122.52|4122.52|4122.52|4121.57|4121.57|0
1634023520000|2021-10-12 07:25:20|4122.43|4122.43|4122.43|4122.43|4122.52|4122.52|4122.43|4122.43|0
1634023530000|2021-10-12 07:25:30|4123.03|4123.03|4123.71|4123.71|4123.71|4123.71|4122.89|4122.89|0
1634023540000|2021-10-12 07:25:40|4124.24|4124.24|4125.14|4125.14|4125.14|4125.14|4124.06|4124.06|0
1634023560000|2021-10-12 07:26:00|4125.05|4125.05|4125.5|4125.5|4125.5|4125.5|4125.05|4125.05|0
1634023570000|2021-10-12 07:26:10|4125.65|4125.65|4127.6|4127.6|4127.6|4127.6|4125.65|4125.65|0
1634023580000|2021-10-12 07:26:20|4127.75|4127.75|4127.57|4127.57|4127.75|4127.75|4127.57|4127.57|0
1634023590000|2021-10-12 07:26:30|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|0
1634023600000|2021-10-12 07:26:40|4126.82|4126.82|4126.91|4126.91|4127.27|4127.27|4126.67|4126.67|0
1634023610000|2021-10-12 07:26:50|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|0
1634023620000|2021-10-12 07:27:00|4127.27|4127.27|4125.61|4125.61|4127.27|4127.27|4125.61|4125.61|0
1634023630000|2021-10-12 07:27:10|4125.31|4125.31|4125.08|4125.08|4125.31|4125.31|4125.08|4125.08|0
1634023650000|2021-10-12 07:27:30|4124.78|4124.78|4124.78|4124.78|4124.78|4124.78|4124.78|4124.78|0
1634023670000|2021-10-12 07:27:50|4124.6|4124.6|4124.6|4124.6|4124.6|4124.6|4124.6|4124.6|0
1634023680000|2021-10-12 07:28:00|4124.78|4124.78|4124.78|4124.78|4124.82|4124.82|4124.78|4124.78|0
1634023690000|2021-10-12 07:28:10|4124.93|4124.93|4124.93|4124.93|4124.93|4124.93|4124.93|4124.93|0
1634023700000|2021-10-12 07:28:20|4124.62|4124.62|4124.48|4124.48|4124.62|4124.62|4124.48|4124.48|0
1634023710000|2021-10-12 07:28:30|4124.62|4124.62|4124.92|4124.92|4124.92|4124.92|4124.62|4124.62|0
1634023720000|2021-10-12 07:28:40|4124.77|4124.77|4124.02|4124.02|4124.77|4124.77|4124.02|4124.02|0
1634023730000|2021-10-12 07:28:50|4123.87|4123.87|4124.17|4124.17|4124.17|4124.17|4123.87|4123.87|0
1634023740000|2021-10-12 07:29:00|4124.13|4124.13|4124.13|4124.13|4124.13|4124.13|4124.13|4124.13|0
1634023750000|2021-10-12 07:29:10|4123.52|4123.52|4122.73|4122.73|4123.52|4123.52|4122.73|4122.73|0
1634023760000|2021-10-12 07:29:20|4122.88|4122.88|4121.98|4121.98|4122.88|4122.88|4121.98|4121.98|0
1634023770000|2021-10-12 07:29:30|4122.28|4122.28|4122.58|4122.58|4122.58|4122.58|4122.28|4122.28|0
1634023780000|2021-10-12 07:29:40|4122.73|4122.73|4123.03|4123.03|4123.03|4123.03|4122.73|4122.73|0
1634023790000|2021-10-12 07:29:50|4122.43|4122.43|4122.43|4122.43|4122.43|4122.43|4122.43|4122.43|0
1634023800000|2021-10-12 07:30:00|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|0
1634023810000|2021-10-12 07:30:10|4121.44|4121.44|4120.9|4120.9|4121.44|4121.44|4120.9|4120.9|0
1634023820000|2021-10-12 07:30:20|4120.73|4120.73|4120.54|4120.54|4120.73|4120.73|4120.54|4120.54|0
1634023830000|2021-10-12 07:30:30|4120.63|4120.63|4120.63|4120.63|4120.63|4120.63|4120.54|4120.54|0
1634023840000|2021-10-12 07:30:40|4120.33|4120.33|4121.11|4121.11|4121.11|4121.11|4120.33|4120.33|0
1634023850000|2021-10-12 07:30:50|4121.41|4121.41|4121.85|4121.85|4121.85|4121.85|4121.41|4121.41|0
1634023860000|2021-10-12 07:31:00|4122.09|4122.09|4122.28|4122.28|4122.28|4122.28|4122.09|4122.09|0
1634023870000|2021-10-12 07:31:10|4122.13|4122.13|4122.8|4122.8|4122.89|4122.89|4121.98|4121.98|0
1634023880000|2021-10-12 07:31:20|4123.06|4123.06|4122.72|4122.72|4123.06|4123.06|4122.72|4122.72|0
1634023890000|2021-10-12 07:31:30|4123.02|4123.02|4122.42|4122.42|4123.02|4123.02|4122.42|4122.42|0
1634023900000|2021-10-12 07:31:40|4122.12|4122.12|4122.12|4122.12|4122.12|4122.12|4122.12|4122.12|0
1634023910000|2021-10-12 07:31:50|4122|4122|4122|4122|4122|4122|4122|4122|0
1634023920000|2021-10-12 07:32:00|4122.15|4122.15|4122.15|4122.15|4122.15|4122.15|4122.15|4122.15|0
1634023930000|2021-10-12 07:32:10|4121.97|4121.97|4121.82|4121.82|4121.97|4121.97|4121.82|4121.82|0
1634023950000|2021-10-12 07:32:30|4121.56|4121.56|4122.16|4122.16|4122.16|4122.16|4121.56|4121.56|0
1634023960000|2021-10-12 07:32:40|4122.07|4122.07|4122.07|4122.07|4122.07|4122.07|4122.07|4122.07|0
1634023970000|2021-10-12 07:32:50|4121.47|4121.47|4121.47|4121.47|4121.47|4121.47|4121.47|4121.47|0
1634023980000|2021-10-12 07:33:00|4121.76|4121.76|4121.71|4121.71|4121.76|4121.76|4121.71|4121.71|0
1634023990000|2021-10-12 07:33:10|4122.35|4122.35|4122.35|4122.35|4122.35|4122.35|4122.35|4122.35|0
1634024000000|2021-10-12 07:33:20|4122.65|4122.65|4122.57|4122.57|4122.65|4122.65|4122.57|4122.57|0
1634024010000|2021-10-12 07:33:30|4122.48|4122.48|4122.52|4122.52|4122.52|4122.52|4122.48|4122.48|0
1634024020000|2021-10-12 07:33:40|4122.61|4122.61|4122.46|4122.46|4122.76|4122.76|4122.46|4122.46|0
1634024030000|2021-10-12 07:33:50|4122.57|4122.57|4122.63|4122.63|4122.63|4122.63|4122.57|4122.57|0
1634024050000|2021-10-12 07:34:10|4122.33|4122.33|4122.33|4122.33|4122.33|4122.33|4122.33|4122.33|0
1634024070000|2021-10-12 07:34:30|4121.72|4121.72|4121.55|4121.55|4121.72|4121.72|4121.55|4121.55|0
1634024090000|2021-10-12 07:34:50|4121.84|4121.84|4122.29|4122.29|4122.29|4122.29|4121.84|4121.84|0
1634024110000|2021-10-12 07:35:10|4122.4|4122.4|4122.74|4122.74|4122.74|4122.74|4122.4|4122.4|0
1634024120000|2021-10-12 07:35:20|4122.68|4122.68|4122.8|4122.8|4122.8|4122.8|4122.62|4122.62|0
1634024130000|2021-10-12 07:35:30|4122.89|4122.89|4123.5|4123.5|4123.5|4123.5|4122.89|4122.89|0
1634024150000|2021-10-12 07:35:50|4123.38|4123.38|4123.38|4123.38|4123.38|4123.38|4123.38|4123.38|0
1634024160000|2021-10-12 07:36:00|4123.52|4123.52|4123.07|4123.07|4123.52|4123.52|4123.07|4123.07|0
1634024170000|2021-10-12 07:36:10|4123.16|4123.16|4123.16|4123.16|4123.16|4123.16|4123.16|4123.16|0
1634024180000|2021-10-12 07:36:20|4122.86|4122.86|4122.86|4122.86|4122.86|4122.86|4122.86|4122.86|0
1634024190000|2021-10-12 07:36:30|4122.71|4122.71|4122.42|4122.42|4122.71|4122.71|4122.42|4122.42|0
1634024210000|2021-10-12 07:36:50|4122.72|4122.72|4122.72|4122.72|4122.72|4122.72|4122.72|4122.72|0
1634024220000|2021-10-12 07:37:00|4123.46|4123.46|4123.62|4123.62|4123.62|4123.62|4123.46|4123.46|0
1634024230000|2021-10-12 07:37:10|4124.53|4124.53|4124.53|4124.53|4124.53|4124.53|4124.53|4124.53|0
1634024250000|2021-10-12 07:37:30|4124.23|4124.23|4124.53|4124.53|4124.53|4124.53|4124.23|4124.23|0
1634024260000|2021-10-12 07:37:40|4124.83|4124.83|4125.43|4125.43|4125.57|4125.57|4124.83|4124.83|0
1634024270000|2021-10-12 07:37:50|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|0
1634024280000|2021-10-12 07:38:00|4125.43|4125.43|4125.88|4125.88|4125.88|4125.88|4125.39|4125.39|0
1634024300000|2021-10-12 07:38:20|4125.73|4125.73|4125.8|4125.8|4125.84|4125.84|4125.69|4125.69|0
1634024310000|2021-10-12 07:38:30|4125.71|4125.71|4125.7|4125.7|4125.71|4125.71|4125.62|4125.62|0
1634024320000|2021-10-12 07:38:40|4125.85|4125.85|4126.15|4126.15|4126.15|4126.15|4125.85|4125.85|0
1634024330000|2021-10-12 07:38:50|4126|4126|4126.2|4126.2|4126.2|4126.2|4126|4126|0
1634024340000|2021-10-12 07:39:00|4126.5|4126.5|4126.5|4126.5|4126.5|4126.5|4126.5|4126.5|0
1634024360000|2021-10-12 07:39:20|4126.59|4126.59|4126.77|4126.77|4126.77|4126.77|4126.59|4126.59|0
1634024370000|2021-10-12 07:39:30|4127.07|4127.07|4127.07|4127.07|4127.07|4127.07|4127.07|4127.07|0
1634024380000|2021-10-12 07:39:40|4127.16|4127.16|4128.21|4128.21|4128.21|4128.21|4126.56|4126.56|0
1634024390000|2021-10-12 07:39:50|4128.51|4128.51|4128.6|4128.6|4128.6|4128.6|4128.51|4128.51|0
1634024410000|2021-10-12 07:40:10|4128.45|4128.45|4129.05|4129.05|4129.05|4129.05|4128.45|4128.45|0
1634024420000|2021-10-12 07:40:20|4128.9|4128.9|4129.54|4129.54|4129.54|4129.54|4128.9|4128.9|0
1634024430000|2021-10-12 07:40:30|4129.68|4129.68|4130.59|4130.59|4130.59|4130.59|4129.68|4129.68|0
1634024440000|2021-10-12 07:40:40|4130.74|4130.74|4130.44|4130.44|4130.74|4130.74|4130.44|4130.44|0
1634024460000|2021-10-12 07:41:00|4130.33|4130.33|4130.42|4130.42|4130.63|4130.63|4130.33|4130.33|0
1634024490000|2021-10-12 07:41:30|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|0
1634024500000|2021-10-12 07:41:40|4130.67|4130.67|4131.27|4131.27|4131.57|4131.57|4130.67|4130.67|0
1634024520000|2021-10-12 07:42:00|4130.97|4130.97|4131.21|4131.21|4131.21|4131.21|4130.97|4130.97|0
1634024530000|2021-10-12 07:42:10|4131.81|4131.81|4131.81|4131.81|4131.81|4131.81|4131.81|4131.81|0
1634024540000|2021-10-12 07:42:20|4131.85|4131.85|4131.85|4131.85|4131.85|4131.85|4131.85|4131.85|0
1634024550000|2021-10-12 07:42:30|4131.93|4131.93|4131.93|4131.93|4131.93|4131.93|4131.93|4131.93|0
1634024560000|2021-10-12 07:42:40|4132.23|4132.23|4132.23|4132.23|4132.23|4132.23|4132.23|4132.23|0
1634024580000|2021-10-12 07:43:00|4132.17|4132.17|4131.87|4131.87|4132.17|4132.17|4131.87|4131.87|0
1634024590000|2021-10-12 07:43:10|4131.72|4131.72|4131.57|4131.57|4131.72|4131.72|4131.57|4131.57|0
1634024600000|2021-10-12 07:43:20|4131.72|4131.72|4131.87|4131.87|4131.87|4131.87|4131.72|4131.72|0
1634024610000|2021-10-12 07:43:30|4131.82|4131.82|4131.82|4131.82|4131.82|4131.82|4131.82|4131.82|0
1634024620000|2021-10-12 07:43:40|4131.51|4131.51|4130.92|4130.92|4131.51|4131.51|4130.92|4130.92|0
1634024640000|2021-10-12 07:44:00|4131.07|4131.07|4131.07|4131.07|4131.07|4131.07|4131.07|4131.07|0
1634024650000|2021-10-12 07:44:10|4131.37|4131.37|4131.37|4131.37|4131.37|4131.37|4131.37|4131.37|0
1634024660000|2021-10-12 07:44:20|4131.2|4131.2|4131.5|4131.5|4131.5|4131.5|4131.2|4131.2|0
1634024670000|2021-10-12 07:44:30|4131.32|4131.32|4131.32|4131.32|4131.32|4131.32|4131.32|4131.32|0
1634024680000|2021-10-12 07:44:40|4131.37|4131.37|4131.32|4131.32|4131.37|4131.37|4131.32|4131.32|0
1634024700000|2021-10-12 07:45:00|4131.62|4131.62|4131.24|4131.24|4131.83|4131.83|4131.24|4131.24|0
1634024710000|2021-10-12 07:45:10|4131.46|4131.46|4131.49|4131.49|4131.49|4131.49|4131.41|4131.41|0
1634024720000|2021-10-12 07:45:20|4131.64|4131.64|4131.94|4131.94|4132.09|4132.09|4131.64|4131.64|0
1634024730000|2021-10-12 07:45:30|4131.34|4131.34|4131.34|4131.34|4131.34|4131.34|4131.34|4131.34|0
1634024740000|2021-10-12 07:45:40|4131.64|4131.64|4131.26|4131.26|4131.64|4131.64|4130.65|4130.65|0
1634024760000|2021-10-12 07:46:00|4131.37|4131.37|4132.06|4132.06|4132.06|4132.06|4131.37|4131.37|0
1634024770000|2021-10-12 07:46:10|4132.67|4132.67|4132.67|4132.67|4132.67|4132.67|4132.67|4132.67|0
1634024800000|2021-10-12 07:46:40|4132.96|4132.96|4132.37|4132.37|4132.96|4132.96|4132.37|4132.37|0
1634024810000|2021-10-12 07:46:50|4132.51|4132.51|4132.51|4132.51|4132.51|4132.51|4132.51|4132.51|0
1634024820000|2021-10-12 07:47:00|4132.47|4132.47|4132.47|4132.47|4132.47|4132.47|4132.47|4132.47|0
1634024830000|2021-10-12 07:47:10|4132.38|4132.38|4132.38|4132.38|4132.38|4132.38|4132.38|4132.38|0
1634024840000|2021-10-12 07:47:20|4132.26|4132.26|4132.21|4132.21|4132.26|4132.26|4132.21|4132.21|0
1634024850000|2021-10-12 07:47:30|4132.12|4132.12|4131.34|4131.34|4132.24|4132.24|4131.34|4131.34|0
1634024860000|2021-10-12 07:47:40|4131.25|4131.25|4131.17|4131.17|4131.32|4131.32|4131.17|4131.17|0
1634024880000|2021-10-12 07:48:00|4131.22|4131.22|4130.92|4130.92|4131.22|4131.22|4130.92|4130.92|0
1634024890000|2021-10-12 07:48:10|4130.77|4130.77|4130.46|4130.46|4131.07|4131.07|4130.46|4130.46|0
1634024910000|2021-10-12 07:48:30|4129.86|4129.86|4129.71|4129.71|4129.86|4129.86|4129.71|4129.71|0
1634024920000|2021-10-12 07:48:40|4129.56|4129.56|4129.71|4129.71|4129.71|4129.71|4129.56|4129.56|0
1634024930000|2021-10-12 07:48:50|4130.01|4130.01|4130.16|4130.16|4130.16|4130.16|4130.01|4130.01|0
1634024940000|2021-10-12 07:49:00|4130.22|4130.22|4130.22|4130.22|4130.22|4130.22|4130.22|4130.22|0
1634024980000|2021-10-12 07:49:40|4130.66|4130.66|4130.66|4130.66|4130.66|4130.66|4130.66|4130.66|0
1634024990000|2021-10-12 07:49:50|4131.11|4131.11|4132.76|4132.76|4132.76|4132.76|4131.11|4131.11|0
1634025010000|2021-10-12 07:50:10|4132.91|4132.91|4132.91|4132.91|4132.91|4132.91|4132.91|4132.91|0
1634025020000|2021-10-12 07:50:20|4132.85|4132.85|4133.17|4133.17|4133.17|4133.17|4132.85|4132.85|0
1634025030000|2021-10-12 07:50:30|4133.02|4133.02|4133.02|4133.02|4133.02|4133.02|4133.02|4133.02|0
1634025040000|2021-10-12 07:50:40|4133.33|4133.33|4133.02|4133.02|4133.33|4133.33|4133.02|4133.02|0
1634025050000|2021-10-12 07:50:50|4132.73|4132.73|4131.91|4131.91|4132.73|4132.73|4131.91|4131.91|0
1634025060000|2021-10-12 07:51:00|4132.21|4132.21|4132.57|4132.57|4132.57|4132.57|4132.21|4132.21|0
1634025080000|2021-10-12 07:51:20|4132.72|4132.72|4132.72|4132.72|4132.72|4132.72|4132.72|4132.72|0
1634025090000|2021-10-12 07:51:30|4133.01|4133.01|4131.97|4131.97|4133.01|4133.01|4131.97|4131.97|0
1634025100000|2021-10-12 07:51:40|4131.66|4131.66|4131.66|4131.66|4131.66|4131.66|4131.66|4131.66|0
1634025110000|2021-10-12 07:51:50|4131.58|4131.58|4131.18|4131.18|4131.58|4131.58|4131.18|4131.18|0
1634025120000|2021-10-12 07:52:00|4130.88|4130.88|4130.89|4130.89|4131.45|4131.45|4130.84|4130.84|0
1634025130000|2021-10-12 07:52:10|4130.98|4130.98|4130.92|4130.92|4130.98|4130.98|4130.92|4130.92|0
1634025140000|2021-10-12 07:52:20|4130.84|4130.84|4130.84|4130.84|4130.84|4130.84|4130.84|4130.84|0
1634025150000|2021-10-12 07:52:30|4130.91|4130.91|4130.91|4130.91|4130.91|4130.91|4130.91|4130.91|0
1634025160000|2021-10-12 07:52:40|4131.21|4131.21|4130.6|4130.6|4131.21|4131.21|4130.6|4130.6|0
1634025170000|2021-10-12 07:52:50|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|0
1634025180000|2021-10-12 07:53:00|4130.6|4130.6|4130.38|4130.38|4130.6|4130.6|4130.38|4130.38|0
1634025190000|2021-10-12 07:53:10|4130.52|4130.52|4132.15|4132.15|4132.15|4132.15|4130.52|4130.52|0
1634025200000|2021-10-12 07:53:20|4132.11|4132.11|4132.22|4132.22|4132.22|4132.22|4132.11|4132.11|0
1634025210000|2021-10-12 07:53:30|4132.3|4132.3|4132.3|4132.3|4132.3|4132.3|4132.3|4132.3|0
1634025230000|2021-10-12 07:53:50|4132.6|4132.6|4133.03|4133.03|4133.03|4133.03|4132.42|4132.42|0
1634025240000|2021-10-12 07:54:00|4133.12|4133.12|4133.21|4133.21|4133.21|4133.21|4133.12|4133.12|0
1634025250000|2021-10-12 07:54:10|4132.91|4132.91|4132.31|4132.31|4132.91|4132.91|4132.31|4132.31|0
1634025280000|2021-10-12 07:54:40|4133.19|4133.19|4133.19|4133.19|4133.19|4133.19|4133.19|4133.19|0
1634025300000|2021-10-12 07:55:00|4133.24|4133.24|4133.6|4133.6|4133.69|4133.69|4133.24|4133.24|0
1634025310000|2021-10-12 07:55:10|4133.64|4133.64|4133.64|4133.64|4133.64|4133.64|4133.64|4133.64|0
1634025320000|2021-10-12 07:55:20|4133.72|4133.72|4134.02|4134.02|4134.02|4134.02|4133.42|4133.42|0
1634025330000|2021-10-12 07:55:30|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|0
1634025350000|2021-10-12 07:55:50|4133.63|4133.63|4133.4|4133.4|4133.63|4133.63|4133.4|4133.4|0
1634025360000|2021-10-12 07:56:00|4133.7|4133.7|4133.61|4133.61|4133.7|4133.7|4133.61|4133.61|0
1634025380000|2021-10-12 07:56:20|4132.71|4132.71|4132.56|4132.56|4132.71|4132.71|4132.56|4132.56|0
1634025390000|2021-10-12 07:56:30|4132.86|4132.86|4132.71|4132.71|4132.86|4132.86|4132.71|4132.71|0
1634025410000|2021-10-12 07:56:50|4132.41|4132.41|4132.26|4132.26|4132.41|4132.41|4132.26|4132.26|0
1634025420000|2021-10-12 07:57:00|4132.39|4132.39|4132.09|4132.09|4132.39|4132.39|4132.09|4132.09|0
1634025440000|2021-10-12 07:57:20|4132|4132|4131.85|4131.85|4132|4132|4131.85|4131.85|0
1634025450000|2021-10-12 07:57:30|4131.25|4131.25|4131.55|4131.55|4131.55|4131.55|4131.25|4131.25|0
1634025470000|2021-10-12 07:57:50|4132.45|4132.45|4132.45|4132.45|4132.45|4132.45|4132.45|4132.45|0
1634025480000|2021-10-12 07:58:00|4132.43|4132.43|4132.09|4132.09|4132.43|4132.43|4132.09|4132.09|0
1634025500000|2021-10-12 07:58:20|4132.24|4132.24|4132.24|4132.24|4132.24|4132.24|4132.24|4132.24|0
1634025520000|2021-10-12 07:58:40|4132.47|4132.47|4132.47|4132.47|4132.47|4132.47|4132.47|4132.47|0
1634025530000|2021-10-12 07:58:50|4133.67|4133.67|4133.67|4133.67|4133.67|4133.67|4133.67|4133.67|0
1634025540000|2021-10-12 07:59:00|4133.37|4133.37|4133.37|4133.37|4133.37|4133.37|4133.28|4133.28|0
1634025550000|2021-10-12 07:59:10|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|0
1634025560000|2021-10-12 07:59:20|4133.67|4133.67|4133.62|4133.62|4133.67|4133.67|4133.62|4133.62|0
1634025590000|2021-10-12 07:59:50|4133.49|4133.49|4133.47|4133.47|4133.49|4133.49|4133.47|4133.47|0
1634025600000|2021-10-12 08:00:00|4133.55|4133.55|4133.55|4133.55|4133.55|4133.55|4133.55|4133.55|0
1634025620000|2021-10-12 08:00:20|4133.46|4133.46|4133.46|4133.46|4133.46|4133.46|4133.46|4133.46|0
1634025630000|2021-10-12 08:00:30|4134.37|4134.37|4134.37|4134.37|4134.37|4134.37|4134.37|4134.37|0
1634025640000|2021-10-12 08:00:40|4134.67|4134.67|4134.67|4134.67|4134.67|4134.67|4134.67|4134.67|0
1634025650000|2021-10-12 08:00:50|4134.96|4134.96|4135.11|4135.11|4135.11|4135.11|4134.96|4134.96|0
1634025680000|2021-10-12 08:01:20|4135.2|4135.2|4135.2|4135.2|4135.2|4135.2|4135.2|4135.2|0
1634025690000|2021-10-12 08:01:30|4135.29|4135.29|4135.2|4135.2|4135.29|4135.29|4135.2|4135.2|0
1634025700000|2021-10-12 08:01:40|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|0
1634025720000|2021-10-12 08:02:00|4134.64|4134.64|4134.64|4134.64|4134.64|4134.64|4134.64|4134.64|0
1634025730000|2021-10-12 08:02:10|4134.7|4134.7|4134.62|4134.62|4134.7|4134.7|4134.62|4134.62|0
1634025740000|2021-10-12 08:02:20|4134.92|4134.92|4133.72|4133.72|4134.92|4134.92|4133.72|4133.72|0
1634025750000|2021-10-12 08:02:30|4133.63|4133.63|4133.63|4133.63|4133.63|4133.63|4133.63|4133.63|0
1634025760000|2021-10-12 08:02:40|4133.33|4133.33|4132.9|4132.9|4133.33|4133.33|4132.9|4132.9|0
1634025770000|2021-10-12 08:02:50|4133.34|4133.34|4133.34|4133.34|4133.34|4133.34|4133.34|4133.34|0
1634025780000|2021-10-12 08:03:00|4133.43|4133.43|4133.43|4133.43|4133.43|4133.43|4133.43|4133.43|0
1634025790000|2021-10-12 08:03:10|4133.13|4133.13|4132.68|4132.68|4133.13|4133.13|4132.68|4132.68|0
1634025800000|2021-10-12 08:03:20|4132.36|4132.36|4132.36|4132.36|4132.36|4132.36|4132.36|4132.36|0
1634025810000|2021-10-12 08:03:30|4132.06|4132.06|4132.06|4132.06|4132.06|4132.06|4132.06|4132.06|0
1634025830000|2021-10-12 08:03:50|4132.2|4132.2|4132.2|4132.2|4132.2|4132.2|4132.2|4132.2|0
1634025840000|2021-10-12 08:04:00|4132.38|4132.38|4132.56|4132.56|4132.56|4132.56|4132.38|4132.38|0
1634025850000|2021-10-12 08:04:10|4131.96|4131.96|4131.81|4131.81|4131.96|4131.96|4131.81|4131.81|0
1634025870000|2021-10-12 08:04:30|4131.72|4131.72|4131.72|4131.72|4131.72|4131.72|4131.72|4131.72|0
1634025880000|2021-10-12 08:04:40|4131.6|4131.6|4131.06|4131.06|4131.6|4131.6|4131.01|4131.01|0
1634025890000|2021-10-12 08:04:50|4131.67|4131.67|4131.67|4131.67|4131.67|4131.67|4131.67|4131.67|0
1634025900000|2021-10-12 08:05:00|4131.22|4131.22|4131.24|4131.24|4131.24|4131.24|4131.1|4131.1|0
1634025910000|2021-10-12 08:05:10|4131.16|4131.16|4131.16|4131.16|4131.16|4131.16|4131.16|4131.16|0
1634025970000|2021-10-12 08:06:10|4131.76|4131.76|4132.3|4132.3|4132.3|4132.3|4131.76|4131.76|0
1634025980000|2021-10-12 08:06:20|4132.47|4132.47|4133.08|4133.08|4133.08|4133.08|4132.47|4132.47|0
1634025990000|2021-10-12 08:06:30|4132.99|4132.99|4132.99|4132.99|4132.99|4132.99|4132.99|4132.99|0
1634026000000|2021-10-12 08:06:40|4133.14|4133.14|4133.02|4133.02|4133.14|4133.14|4133.02|4133.02|0
1634026010000|2021-10-12 08:06:50|4133.32|4133.32|4133.59|4133.59|4133.74|4133.74|4133.32|4133.32|0
1634026020000|2021-10-12 08:07:00|4133.5|4133.5|4132.45|4132.45|4133.5|4133.5|4132.45|4132.45|0
1634026030000|2021-10-12 08:07:10|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|0
1634026050000|2021-10-12 08:07:30|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|0
1634026060000|2021-10-12 08:07:40|4132.34|4132.34|4132.34|4132.34|4132.34|4132.34|4132.34|4132.34|0
1634026090000|2021-10-12 08:08:10|4132.64|4132.64|4132.64|4132.64|4132.64|4132.64|4132.64|4132.64|0
1634026110000|2021-10-12 08:08:30|4132.73|4132.73|4132.78|4132.78|4132.82|4132.82|4132.73|4132.73|0
1634026120000|2021-10-12 08:08:40|4132.87|4132.87|4132.57|4132.57|4132.87|4132.87|4132.57|4132.57|0
1634026130000|2021-10-12 08:08:50|4132.26|4132.26|4132.41|4132.41|4132.41|4132.41|4132.26|4132.26|0
1634026140000|2021-10-12 08:09:00|4132.12|4132.12|4132|4132|4132.12|4132.12|4131.98|4131.98|0
1634026150000|2021-10-12 08:09:10|4131.91|4131.91|4131.91|4131.91|4131.91|4131.91|4131.61|4131.61|0
1634026160000|2021-10-12 08:09:20|4131.61|4131.61|4131.31|4131.31|4131.61|4131.61|4131.31|4131.31|0
1634026180000|2021-10-12 08:09:40|4131.22|4131.22|4131.53|4131.53|4131.82|4131.82|4131.22|4131.22|0
1634026190000|2021-10-12 08:09:50|4131.83|4131.83|4132.12|4132.12|4132.12|4132.12|4131.83|4131.83|0
1634026210000|2021-10-12 08:10:10|4132.21|4132.21|4132.25|4132.25|4132.25|4132.25|4132.21|4132.21|0
1634026220000|2021-10-12 08:10:20|4132.85|4132.85|4132.85|4132.85|4132.85|4132.85|4132.85|4132.85|0
1634026230000|2021-10-12 08:10:30|4132.88|4132.88|4132.81|4132.81|4132.88|4132.88|4132.81|4132.81|0
1634026250000|2021-10-12 08:10:50|4132.51|4132.51|4132.47|4132.47|4132.51|4132.51|4132.47|4132.47|0
1634026260000|2021-10-12 08:11:00|4132.77|4132.77|4132.52|4132.52|4132.77|4132.77|4132.52|4132.52|0
1634026270000|2021-10-12 08:11:10|4132.79|4132.79|4132.64|4132.64|4132.79|4132.79|4132.64|4132.64|0
1634026280000|2021-10-12 08:11:20|4132.49|4132.49|4132.49|4132.49|4132.49|4132.49|4132.49|4132.49|0
1634026290000|2021-10-12 08:11:30|4132.51|4132.51|4132.51|4132.51|4132.51|4132.51|4132.51|4132.51|0
1634026300000|2021-10-12 08:11:40|4132.81|4132.81|4132.73|4132.73|4133.12|4133.12|4132.73|4132.73|0
1634026310000|2021-10-12 08:11:50|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|0
1634026320000|2021-10-12 08:12:00|4133.77|4133.77|4133.92|4133.92|4133.92|4133.92|4133.77|4133.77|0
1634026330000|2021-10-12 08:12:10|4133.77|4133.77|4133.48|4133.48|4133.77|4133.77|4133.48|4133.48|0
1634026340000|2021-10-12 08:12:20|4133.59|4133.59|4133.7|4133.7|4133.7|4133.7|4133.59|4133.59|0
1634026350000|2021-10-12 08:12:30|4133.4|4133.4|4132.8|4132.8|4133.4|4133.4|4132.8|4132.8|0
1634026360000|2021-10-12 08:12:40|4133.1|4133.1|4133.27|4133.27|4133.27|4133.27|4133.1|4133.1|0
1634026370000|2021-10-12 08:12:50|4133.57|4133.57|4133.57|4133.57|4133.57|4133.57|4133.57|4133.57|0
1634026380000|2021-10-12 08:13:00|4133.49|4133.49|4133.16|4133.16|4133.5|4133.5|4133.16|4133.16|0
1634026390000|2021-10-12 08:13:10|4133.31|4133.31|4131.8|4131.8|4133.31|4133.31|4131.8|4131.8|0
1634026400000|2021-10-12 08:13:20|4132.11|4132.11|4132.02|4132.02|4132.11|4132.11|4131.96|4131.96|0
1634026410000|2021-10-12 08:13:30|4131.84|4131.84|4131.54|4131.54|4131.84|4131.84|4131.54|4131.54|0
1634026420000|2021-10-12 08:13:40|4131.45|4131.45|4131.54|4131.54|4131.54|4131.54|4131.45|4131.45|0
1634026430000|2021-10-12 08:13:50|4131.45|4131.45|4131.75|4131.75|4131.75|4131.75|4131.45|4131.45|0
1634026450000|2021-10-12 08:14:10|4131.59|4131.59|4132.49|4132.49|4132.49|4132.49|4131.59|4131.59|0
1634026480000|2021-10-12 08:14:40|4132.19|4132.19|4131.74|4131.74|4132.19|4132.19|4131.74|4131.74|0
1634026490000|2021-10-12 08:14:50|4131.89|4131.89|4132.19|4132.19|4132.19|4132.19|4131.89|4131.89|0
1634026500000|2021-10-12 08:15:00|4132.15|4132.15|4132.15|4132.15|4132.15|4132.15|4132.15|4132.15|0
1634026510000|2021-10-12 08:15:10|4132.45|4132.45|4132.08|4132.08|4132.45|4132.45|4132.08|4132.08|0
1634026520000|2021-10-12 08:15:20|4132.38|4132.38|4132.47|4132.47|4132.56|4132.56|4132.38|4132.38|0
1634026550000|2021-10-12 08:15:50|4132.64|4132.64|4133.79|4133.79|4133.79|4133.79|4132.5|4132.5|0
1634026560000|2021-10-12 08:16:00|4133.97|4133.97|4134.12|4134.12|4134.12|4134.12|4133.82|4133.82|0
1634026570000|2021-10-12 08:16:10|4134.03|4134.03|4133.77|4133.77|4134.03|4134.03|4133.77|4133.77|0
1634026590000|2021-10-12 08:16:30|4134.37|4134.37|4134.37|4134.37|4134.37|4134.37|4134.37|4134.37|0
1634026600000|2021-10-12 08:16:40|4134.07|4134.07|4134.37|4134.37|4134.37|4134.37|4134.07|4134.07|0
1634026610000|2021-10-12 08:16:50|4134.22|4134.22|4134.08|4134.08|4134.22|4134.22|4134.08|4134.08|0
1634026640000|2021-10-12 08:17:20|4134.68|4134.68|4134.68|4134.68|4134.68|4134.68|4134.08|4134.08|0
1634026650000|2021-10-12 08:17:30|4134.77|4134.77|4135.37|4135.37|4135.37|4135.37|4134.77|4134.77|0
1634026660000|2021-10-12 08:17:40|4135.52|4135.52|4135.52|4135.52|4135.52|4135.52|4135.52|4135.52|0
1634026670000|2021-10-12 08:17:50|4135.82|4135.82|4135.52|4135.52|4135.82|4135.82|4135.52|4135.52|0
1634026680000|2021-10-12 08:18:00|4135.22|4135.22|4134.92|4134.92|4135.22|4135.22|4134.92|4134.92|0
1634026690000|2021-10-12 08:18:10|4134.69|4134.69|4134.16|4134.16|4134.69|4134.69|4134.16|4134.16|0
1634026700000|2021-10-12 08:18:20|4133.98|4133.98|4133.64|4133.64|4133.98|4133.98|4133.59|4133.59|0
1634026710000|2021-10-12 08:18:30|4133.73|4133.73|4134.12|4134.12|4134.21|4134.21|4133.73|4133.73|0
1634026720000|2021-10-12 08:18:40|4133.82|4133.82|4133.41|4133.41|4133.82|4133.82|4133.41|4133.41|0
1634026740000|2021-10-12 08:19:00|4134.45|4134.45|4135.31|4135.31|4135.31|4135.31|4134.45|4134.45|0
1634026760000|2021-10-12 08:19:20|4134.41|4134.41|4134.53|4134.53|4134.71|4134.71|4134.41|4134.41|0
1634026780000|2021-10-12 08:19:40|4134.68|4134.68|4134.83|4134.83|4134.83|4134.83|4134.68|4134.68|0
1634026820000|2021-10-12 08:20:20|4135|4135|4135.06|4135.06|4135.06|4135.06|4135|4135|0
1634026830000|2021-10-12 08:20:30|4136.41|4136.41|4136.56|4136.56|4136.56|4136.56|4136.11|4136.11|0
1634026860000|2021-10-12 08:21:00|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|0
1634026870000|2021-10-12 08:21:10|4136.83|4136.83|4136.83|4136.83|4136.83|4136.83|4136.83|4136.83|0
1634026880000|2021-10-12 08:21:20|4137.13|4137.13|4137.43|4137.43|4138.03|4138.03|4137.13|4137.13|0
1634026900000|2021-10-12 08:21:40|4137.13|4137.13|4137.43|4137.43|4137.43|4137.43|4137.13|4137.13|0
1634026910000|2021-10-12 08:21:50|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|0
1634026930000|2021-10-12 08:22:10|4138.48|4138.48|4138.48|4138.48|4138.48|4138.48|4138.48|4138.48|0
1634026950000|2021-10-12 08:22:30|4138.33|4138.33|4138.12|4138.12|4138.33|4138.33|4138.12|4138.12|0
1634026960000|2021-10-12 08:22:40|4137.96|4137.96|4137.78|4137.78|4137.96|4137.96|4137.78|4137.78|0
1634026970000|2021-10-12 08:22:50|4137.34|4137.34|4135.68|4135.68|4137.34|4137.34|4135.68|4135.68|0
1634026980000|2021-10-12 08:23:00|4135.6|4135.6|4135.94|4135.94|4135.94|4135.94|4135.6|4135.6|0
1634026990000|2021-10-12 08:23:10|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|0
1634027010000|2021-10-12 08:23:30|4136.84|4136.84|4136.66|4136.66|4136.84|4136.84|4136.66|4136.66|0
1634027040000|2021-10-12 08:24:00|4136.06|4136.06|4136.02|4136.02|4136.06|4136.06|4135.76|4135.76|0
1634027050000|2021-10-12 08:24:10|4136.61|4136.61|4136.31|4136.31|4136.61|4136.61|4136.31|4136.31|0
1634027060000|2021-10-12 08:24:20|4136.01|4136.01|4135.56|4135.56|4136.01|4136.01|4135.56|4135.56|0
1634027080000|2021-10-12 08:24:40|4135.26|4135.26|4135.3|4135.3|4135.3|4135.3|4135.26|4135.26|0
1634027090000|2021-10-12 08:24:50|4135.38|4135.38|4135.38|4135.38|4135.38|4135.38|4135.38|4135.38|0
1634027100000|2021-10-12 08:25:00|4135.47|4135.47|4135.87|4135.87|4135.87|4135.87|4135.47|4135.47|0
1634027110000|2021-10-12 08:25:10|4135.96|4135.96|4135.89|4135.89|4136.04|4136.04|4135.89|4135.89|0
1634027120000|2021-10-12 08:25:20|4136.07|4136.07|4136.58|4136.58|4136.76|4136.76|4136.07|4136.07|0
1634027130000|2021-10-12 08:25:30|4136.28|4136.28|4136.04|4136.04|4136.28|4136.28|4136.04|4136.04|0
1634027140000|2021-10-12 08:25:40|4135.29|4135.29|4135.14|4135.14|4135.29|4135.29|4134.84|4134.84|0
1634027150000|2021-10-12 08:25:50|4135.06|4135.06|4134.89|4134.89|4135.06|4135.06|4134.89|4134.89|0
1634027160000|2021-10-12 08:26:00|4135.19|4135.19|4135.19|4135.19|4135.19|4135.19|4135.19|4135.19|0
1634027190000|2021-10-12 08:26:30|4135.02|4135.02|4134.72|4134.72|4135.02|4135.02|4134.72|4134.72|0
1634027200000|2021-10-12 08:26:40|4134.33|4134.33|4134.24|4134.24|4134.33|4134.33|4134.24|4134.24|0
1634027210000|2021-10-12 08:26:50|4134.35|4134.35|4134.41|4134.41|4134.41|4134.41|4134.29|4134.29|0
1634027220000|2021-10-12 08:27:00|4134.11|4134.11|4134.35|4134.35|4134.35|4134.35|4134.11|4134.11|0
1634027230000|2021-10-12 08:27:10|4134.26|4134.26|4134.26|4134.26|4134.26|4134.26|4134.26|4134.26|0
1634027240000|2021-10-12 08:27:20|4133.66|4133.66|4133.27|4133.27|4133.66|4133.66|4133.27|4133.27|0
1634027250000|2021-10-12 08:27:30|4132.92|4132.92|4132.92|4132.92|4132.92|4132.92|4132.92|4132.92|0
1634027260000|2021-10-12 08:27:40|4133.13|4133.13|4133.13|4133.13|4133.13|4133.13|4133.13|4133.13|0
1634027270000|2021-10-12 08:27:50|4133.43|4133.43|4132.82|4132.82|4133.43|4133.43|4132.82|4132.82|0
1634027280000|2021-10-12 08:28:00|4132.75|4132.75|4132.15|4132.15|4132.75|4132.75|4132.15|4132.15|0
1634027310000|2021-10-12 08:28:30|4131.55|4131.55|4130.9|4130.9|4131.55|4131.55|4130.9|4130.9|0
1634027320000|2021-10-12 08:28:40|4130.81|4130.81|4130.25|4130.25|4130.81|4130.81|4129.9|4129.9|0
1634027330000|2021-10-12 08:28:50|4130.19|4130.19|4130.37|4130.37|4130.37|4130.37|4130.19|4130.19|0
1634027340000|2021-10-12 08:29:00|4130.41|4130.41|4130.41|4130.41|4130.41|4130.41|4130.41|4130.41|0
1634027350000|2021-10-12 08:29:10|4130.5|4130.5|4131.3|4131.3|4131.3|4131.3|4130.5|4130.5|0
1634027360000|2021-10-12 08:29:20|4131.45|4131.45|4131.45|4131.45|4131.45|4131.45|4131.45|4131.45|0
1634027370000|2021-10-12 08:29:30|4131.75|4131.75|4132.35|4132.35|4132.35|4132.35|4131.75|4131.75|0
1634027390000|2021-10-12 08:29:50|4132.26|4132.26|4132.32|4132.32|4132.32|4132.32|4132.26|4132.26|0
1634027410000|2021-10-12 08:30:10|4132.41|4132.41|4132.41|4132.41|4132.41|4132.41|4132.41|4132.41|0
1634027430000|2021-10-12 08:30:30|4132.71|4132.71|4133.18|4133.18|4133.18|4133.18|4132.71|4132.71|0
1634027440000|2021-10-12 08:30:40|4133.48|4133.48|4133.48|4133.48|4133.48|4133.48|4133.48|4133.48|0
1634027450000|2021-10-12 08:30:50|4133.18|4133.18|4133.09|4133.09|4133.18|4133.18|4133.09|4133.09|0
1634027480000|2021-10-12 08:31:20|4133.39|4133.39|4133.51|4133.51|4133.51|4133.51|4133.39|4133.39|0
1634027490000|2021-10-12 08:31:30|4133.21|4133.21|4133.12|4133.12|4133.21|4133.21|4133.12|4133.12|0
1634027510000|2021-10-12 08:31:50|4133.41|4133.41|4133.41|4133.41|4133.41|4133.41|4133.41|4133.41|0
1634027520000|2021-10-12 08:32:00|4133.24|4133.24|4133.24|4133.24|4133.24|4133.24|4133.24|4133.24|0
1634027530000|2021-10-12 08:32:10|4133.54|4133.54|4133.54|4133.54|4133.54|4133.54|4133.54|4133.54|0
1634027540000|2021-10-12 08:32:20|4132.95|4132.95|4133.07|4133.07|4133.25|4133.25|4132.95|4132.95|0
1634027570000|2021-10-12 08:32:50|4133.22|4133.22|4132.62|4132.62|4133.22|4133.22|4132.31|4132.31|0
1634027580000|2021-10-12 08:33:00|4132.53|4132.53|4132.02|4132.02|4132.62|4132.62|4132.02|4132.02|0
1634027590000|2021-10-12 08:33:10|4132.32|4132.32|4132.62|4132.62|4132.62|4132.62|4132.32|4132.32|0
1634027600000|2021-10-12 08:33:20|4132.92|4132.92|4132.19|4132.19|4132.92|4132.92|4132.19|4132.19|0
1634027630000|2021-10-12 08:33:50|4131.89|4131.89|4131.75|4131.75|4131.89|4131.89|4131.75|4131.75|0
1634027660000|2021-10-12 08:34:20|4131.89|4131.89|4131.89|4131.89|4131.89|4131.89|4131.89|4131.89|0
1634027670000|2021-10-12 08:34:30|4131.93|4131.93|4132.54|4132.54|4132.54|4132.54|4131.93|4131.93|0
1634027690000|2021-10-12 08:34:50|4132.44|4132.44|4132.14|4132.14|4132.44|4132.44|4132.14|4132.14|0
1634027700000|2021-10-12 08:35:00|4132.44|4132.44|4133.24|4133.24|4133.24|4133.24|4132.44|4132.44|0
1634027710000|2021-10-12 08:35:10|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|0
1634027720000|2021-10-12 08:35:20|4133.76|4133.76|4133.76|4133.76|4133.76|4133.76|4133.76|4133.76|0
1634027730000|2021-10-12 08:35:30|4133.78|4133.78|4133.54|4133.54|4133.78|4133.78|4133.54|4133.54|0
1634027740000|2021-10-12 08:35:40|4133.84|4133.84|4133.84|4133.84|4133.84|4133.84|4133.84|4133.84|0
1634027760000|2021-10-12 08:36:00|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|0
1634027790000|2021-10-12 08:36:30|4134.23|4134.23|4134.32|4134.32|4134.32|4134.32|4134.23|4134.23|0
1634027800000|2021-10-12 08:36:40|4134.23|4134.23|4134.32|4134.32|4134.32|4134.32|4134.23|4134.23|0
1634027820000|2021-10-12 08:37:00|4134.36|4134.36|4134.44|4134.44|4134.44|4134.44|4134.36|4134.36|0
1634027830000|2021-10-12 08:37:10|4134.36|4134.36|4134.53|4134.53|4134.66|4134.66|4134.36|4134.36|0
1634027840000|2021-10-12 08:37:20|4134.6|4134.6|4134.6|4134.6|4134.6|4134.6|4134.6|4134.6|0
1634027850000|2021-10-12 08:37:30|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|0
1634027860000|2021-10-12 08:37:40|4134.6|4134.6|4133.93|4133.93|4134.6|4134.6|4133.84|4133.84|0
1634027880000|2021-10-12 08:38:00|4133.84|4133.84|4133.4|4133.4|4133.84|4133.84|4133.4|4133.4|0
1634027890000|2021-10-12 08:38:10|4133.45|4133.45|4133.36|4133.36|4133.45|4133.45|4133.36|4133.36|0
1634027900000|2021-10-12 08:38:20|4133.31|4133.31|4133.36|4133.36|4133.36|4133.36|4133.31|4133.31|0
1634027920000|2021-10-12 08:38:40|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|0
1634027960000|2021-10-12 08:39:20|4133.2|4133.2|4133.29|4133.29|4133.29|4133.29|4133.2|4133.2|0
1634027970000|2021-10-12 08:39:30|4133.89|4133.89|4133.89|4133.89|4133.89|4133.89|4133.89|4133.89|0
1634027980000|2021-10-12 08:39:40|4134.2|4134.2|4134.25|4134.25|4134.25|4134.25|4134.2|4134.2|0
1634027990000|2021-10-12 08:39:50|4134.34|4134.34|4134.46|4134.46|4134.46|4134.46|4134.29|4134.29|0
1634028000000|2021-10-12 08:40:00|4134.54|4134.54|4134.54|4134.54|4134.54|4134.54|4134.54|4134.54|0
1634028010000|2021-10-12 08:40:10|4134.99|4134.99|4134.99|4134.99|4134.99|4134.99|4134.99|4134.99|0
1634028050000|2021-10-12 08:40:50|4134.82|4134.82|4134.24|4134.24|4134.9|4134.9|4134.24|4134.24|0
1634028060000|2021-10-12 08:41:00|4134.07|4134.07|4133.77|4133.77|4134.07|4134.07|4133.77|4133.77|0
1634028080000|2021-10-12 08:41:20|4134.37|4134.37|4134.37|4134.37|4134.37|4134.37|4134.37|4134.37|0
1634028090000|2021-10-12 08:41:30|4134.41|4134.41|4134.41|4134.41|4134.41|4134.41|4134.41|4134.41|0
1634028110000|2021-10-12 08:41:50|4134.26|4134.26|4133.51|4133.51|4134.26|4134.26|4133.51|4133.51|0
1634028140000|2021-10-12 08:42:20|4133.87|4133.87|4134.22|4134.22|4134.22|4134.22|4133.87|4133.87|0
1634028150000|2021-10-12 08:42:30|4134.13|4134.13|4133.96|4133.96|4134.13|4134.13|4133.96|4133.96|0
1634028160000|2021-10-12 08:42:40|4133.82|4133.82|4134.08|4134.08|4134.08|4134.08|4133.82|4133.82|0
1634028200000|2021-10-12 08:43:20|4133.78|4133.78|4133.47|4133.47|4133.78|4133.78|4133.47|4133.47|0
1634028230000|2021-10-12 08:43:50|4133.3|4133.3|4133.24|4133.24|4133.3|4133.3|4133.24|4133.24|0
1634028260000|2021-10-12 08:44:20|4132.97|4132.97|4132.84|4132.84|4132.97|4132.97|4132.84|4132.84|0
1634028280000|2021-10-12 08:44:40|4132.69|4132.69|4132.57|4132.57|4132.69|4132.69|4132.57|4132.57|0
1634028290000|2021-10-12 08:44:50|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|0
1634028310000|2021-10-12 08:45:10|4132.82|4132.82|4132.82|4132.82|4132.82|4132.82|4132.82|4132.82|0
1634028320000|2021-10-12 08:45:20|4132.67|4132.67|4132.88|4132.88|4132.88|4132.88|4132.67|4132.67|0
1634028330000|2021-10-12 08:45:30|4132.73|4132.73|4132.57|4132.57|4132.88|4132.88|4132.57|4132.57|0
1634028340000|2021-10-12 08:45:40|4132.72|4132.72|4132.72|4132.72|4132.72|4132.72|4132.72|4132.72|0
1634028370000|2021-10-12 08:46:10|4133.33|4133.33|4133.47|4133.47|4133.47|4133.47|4133.33|4133.33|0
1634028400000|2021-10-12 08:46:40|4133.55|4133.55|4133.61|4133.61|4133.61|4133.61|4133.55|4133.55|0
1634028410000|2021-10-12 08:46:50|4133.76|4133.76|4133.7|4133.7|4133.76|4133.76|4133.7|4133.7|0
1634028420000|2021-10-12 08:47:00|4133.65|4133.65|4133.65|4133.65|4133.65|4133.65|4133.65|4133.65|0
1634028430000|2021-10-12 08:47:10|4134.25|4134.25|4134.25|4134.25|4134.25|4134.25|4134.25|4134.25|0
1634028440000|2021-10-12 08:47:20|4134.34|4134.34|4134.49|4134.49|4134.49|4134.49|4134.34|4134.34|0
1634028450000|2021-10-12 08:47:30|4133.89|4133.89|4133.59|4133.59|4133.89|4133.89|4133.59|4133.59|0
1634028460000|2021-10-12 08:47:40|4133.67|4133.67|4133.67|4133.67|4133.67|4133.67|4133.67|4133.67|0
1634028470000|2021-10-12 08:47:50|4133.62|4133.62|4133.35|4133.35|4133.62|4133.62|4133.35|4133.35|0
1634028480000|2021-10-12 08:48:00|4133.65|4133.65|4133.65|4133.65|4133.65|4133.65|4133.65|4133.65|0
1634028490000|2021-10-12 08:48:10|4133.79|4133.79|4133.4|4133.4|4133.79|4133.79|4133.4|4133.4|0
1634028500000|2021-10-12 08:48:20|4133.11|4133.11|4133.11|4133.11|4133.11|4133.11|4133.11|4133.11|0
1634028530000|2021-10-12 08:48:50|4132.99|4132.99|4132.99|4132.99|4132.99|4132.99|4132.99|4132.99|0
1634028540000|2021-10-12 08:49:00|4132.81|4132.81|4132.36|4132.36|4132.81|4132.81|4132.36|4132.36|0
1634028550000|2021-10-12 08:49:10|4131.76|4131.76|4131.67|4131.67|4131.76|4131.76|4131.67|4131.67|0
1634028560000|2021-10-12 08:49:20|4131.38|4131.38|4131.23|4131.23|4131.38|4131.38|4131.23|4131.23|0
1634028570000|2021-10-12 08:49:30|4130.93|4130.93|4131.07|4131.07|4131.07|4131.07|4130.93|4130.93|0
1634028590000|2021-10-12 08:49:50|4130.17|4130.17|4130.17|4130.17|4130.17|4130.17|4130.17|4130.17|0
1634028600000|2021-10-12 08:50:00|4130.08|4130.08|4130.36|4130.36|4130.36|4130.36|4130.06|4130.06|0
1634028610000|2021-10-12 08:50:10|4130.21|4130.21|4130.21|4130.21|4130.21|4130.21|4130.21|4130.21|0
1634028630000|2021-10-12 08:50:30|4130.33|4130.33|4131.08|4131.08|4131.08|4131.08|4130.33|4130.33|0
1634028640000|2021-10-12 08:50:40|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|0
1634028660000|2021-10-12 08:51:00|4131.17|4131.17|4131.95|4131.95|4131.95|4131.95|4131.17|4131.17|0
1634028670000|2021-10-12 08:51:10|4132.1|4132.1|4131.95|4131.95|4132.1|4132.1|4131.95|4131.95|0
1634028690000|2021-10-12 08:51:30|4131.65|4131.65|4131.65|4131.65|4131.65|4131.65|4131.65|4131.65|0
1634028700000|2021-10-12 08:51:40|4131.5|4131.5|4130.15|4130.15|4131.5|4131.5|4130.15|4130.15|0
1634028720000|2021-10-12 08:52:00|4130.09|4130.09|4130.39|4130.39|4130.39|4130.39|4130.09|4130.09|0
1634028740000|2021-10-12 08:52:20|4130.24|4130.24|4130.24|4130.24|4130.24|4130.24|4130.24|4130.24|0
1634028750000|2021-10-12 08:52:30|4129.94|4129.94|4129.94|4129.94|4129.94|4129.94|4129.94|4129.94|0
1634028780000|2021-10-12 08:53:00|4130.09|4130.09|4130.09|4130.09|4130.09|4130.09|4130.09|4130.09|0
1634028810000|2021-10-12 08:53:30|4130.39|4130.39|4130.39|4130.39|4130.39|4130.39|4130.39|4130.39|0
1634028820000|2021-10-12 08:53:40|4129.49|4129.49|4129.18|4129.18|4129.49|4129.49|4129.18|4129.18|0
1634028830000|2021-10-12 08:53:50|4129.13|4129.13|4129.07|4129.07|4129.13|4129.13|4129.07|4129.07|0
1634028840000|2021-10-12 08:54:00|4128.89|4128.89|4128.69|4128.69|4129.28|4129.28|4128.69|4128.69|0
1634028850000|2021-10-12 08:54:10|4128.99|4128.99|4128.98|4128.98|4128.99|4128.99|4128.94|4128.94|0
1634028860000|2021-10-12 08:54:20|4128.67|4128.67|4128.37|4128.37|4128.67|4128.67|4128.37|4128.37|0
1634028880000|2021-10-12 08:54:40|4128.19|4128.19|4128.19|4128.19|4128.19|4128.19|4128.19|4128.19|0
1634028900000|2021-10-12 08:55:00|4128.37|4128.37|4128.37|4128.37|4128.37|4128.37|4128.37|4128.37|0
1634028920000|2021-10-12 08:55:20|4127.77|4127.77|4127.77|4127.77|4127.77|4127.77|4127.77|4127.77|0
1634028940000|2021-10-12 08:55:40|4127.81|4127.81|4127.21|4127.21|4127.81|4127.81|4127.21|4127.21|0
1634028960000|2021-10-12 08:56:00|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|0
1634029000000|2021-10-12 08:56:40|4126.96|4126.96|4126.96|4126.96|4126.96|4126.96|4126.96|4126.96|0
1634029010000|2021-10-12 08:56:50|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|0
1634029020000|2021-10-12 08:57:00|4127.57|4127.57|4127.71|4127.71|4127.71|4127.71|4127.57|4127.57|0
1634029030000|2021-10-12 08:57:10|4127.67|4127.67|4127.82|4127.82|4127.97|4127.97|4127.67|4127.67|0
1634029040000|2021-10-12 08:57:20|4128.12|4128.12|4128.27|4128.27|4128.27|4128.27|4128.12|4128.12|0
1634029050000|2021-10-12 08:57:30|4128.38|4128.38|4128.68|4128.68|4128.68|4128.68|4128.38|4128.38|0
1634029060000|2021-10-12 08:57:40|4128.79|4128.79|4128.79|4128.79|4128.79|4128.79|4128.79|4128.79|0
1634029070000|2021-10-12 08:57:50|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|0
1634029080000|2021-10-12 08:58:00|4128.95|4128.95|4128.89|4128.89|4128.95|4128.95|4128.89|4128.89|0
1634029090000|2021-10-12 08:58:10|4128.74|4128.74|4129.93|4129.93|4129.93|4129.93|4128.74|4128.74|0
1634029100000|2021-10-12 08:58:20|4130.23|4130.23|4130.38|4130.38|4130.38|4130.38|4130.23|4130.23|0
1634029120000|2021-10-12 08:58:40|4130.67|4130.67|4130.75|4130.75|4130.75|4130.75|4130.67|4130.67|0
1634029130000|2021-10-12 08:58:50|4131.66|4131.66|4131.36|4131.36|4131.66|4131.66|4131.36|4131.36|0
1634029140000|2021-10-12 08:59:00|4131.4|4131.4|4131.75|4131.75|4131.75|4131.75|4131.4|4131.4|0
1634029150000|2021-10-12 08:59:10|4132.05|4132.05|4132.05|4132.05|4132.05|4132.05|4132.05|4132.05|0
1634029160000|2021-10-12 08:59:20|4132.65|4132.65|4132.65|4132.65|4132.65|4132.65|4132.65|4132.65|0
1634029170000|2021-10-12 08:59:30|4132.95|4132.95|4132.95|4132.95|4132.95|4132.95|4132.95|4132.95|0
1634029180000|2021-10-12 08:59:40|4132.89|4132.89|4132.89|4132.89|4132.89|4132.89|4132.89|4132.89|0
1634029190000|2021-10-12 08:59:50|4133.2|4133.2|4133.2|4133.2|4133.2|4133.2|4133.2|4133.2|0
1634029200000|2021-10-12 09:00:00|4133.23|4133.23|4133.79|4133.79|4133.79|4133.79|4133.23|4133.23|0
1634029210000|2021-10-12 09:00:10|4133.7|4133.7|4133.66|4133.66|4133.7|4133.7|4133.66|4133.66|0
1634029220000|2021-10-12 09:00:20|4133.57|4133.57|4133.57|4133.57|4133.57|4133.57|4133.57|4133.57|0
1634029240000|2021-10-12 09:00:40|4133.27|4133.27|4133.57|4133.57|4133.57|4133.57|4133.27|4133.27|0
1634029250000|2021-10-12 09:00:50|4133.69|4133.69|4133.69|4133.69|4133.69|4133.69|4133.69|4133.69|0
1634029260000|2021-10-12 09:01:00|4133.38|4133.38|4133.75|4133.75|4133.75|4133.75|4133.3|4133.3|0
1634029270000|2021-10-12 09:01:10|4133.57|4133.57|4133.57|4133.57|4133.57|4133.57|4133.57|4133.57|0
1634029310000|2021-10-12 09:01:50|4132.97|4132.97|4133.06|4133.06|4133.06|4133.06|4132.97|4132.97|0
1634029320000|2021-10-12 09:02:00|4132.88|4132.88|4132.88|4132.88|4132.88|4132.88|4132.88|4132.88|0
1634029330000|2021-10-12 09:02:10|4132.94|4132.94|4132.88|4132.88|4132.94|4132.94|4132.88|4132.88|0
1634029340000|2021-10-12 09:02:20|4132.72|4132.72|4132.71|4132.71|4132.72|4132.72|4132.63|4132.63|0
1634029350000|2021-10-12 09:02:30|4132.8|4132.8|4131.89|4131.89|4132.8|4132.8|4131.89|4131.89|0
1634029360000|2021-10-12 09:02:40|4132.01|4132.01|4132.1|4132.1|4132.1|4132.1|4132.01|4132.01|0
1634029380000|2021-10-12 09:03:00|4131.96|4131.96|4132.67|4132.67|4132.67|4132.67|4131.96|4131.96|0
1634029390000|2021-10-12 09:03:10|4132.82|4132.82|4133.41|4133.41|4133.41|4133.41|4132.82|4132.82|0
1634029400000|2021-10-12 09:03:20|4133.55|4133.55|4133.76|4133.76|4133.76|4133.76|4133.47|4133.47|0
1634029410000|2021-10-12 09:03:30|4134.06|4134.06|4134.06|4134.06|4134.06|4134.06|4134.06|4134.06|0
1634029420000|2021-10-12 09:03:40|4134.1|4134.1|4134.1|4134.1|4134.1|4134.1|4134.1|4134.1|0
1634029430000|2021-10-12 09:03:50|4133.92|4133.92|4133.92|4133.92|4133.92|4133.92|4133.92|4133.92|0
1634029440000|2021-10-12 09:04:00|4134.19|4134.19|4134.28|4134.28|4134.28|4134.28|4134.19|4134.19|0
1634029450000|2021-10-12 09:04:10|4134.13|4134.13|4135.03|4135.03|4135.03|4135.03|4134.13|4134.13|0
1634029460000|2021-10-12 09:04:20|4134.74|4134.74|4134.74|4134.74|4134.74|4134.74|4134.74|4134.74|0
1634029470000|2021-10-12 09:04:30|4134.65|4134.65|4134.65|4134.65|4134.65|4134.65|4134.65|4134.65|0
1634029480000|2021-10-12 09:04:40|4134.2|4134.2|4134.2|4134.2|4134.2|4134.2|4134.2|4134.2|0
1634029490000|2021-10-12 09:04:50|4134.24|4134.24|4134.24|4134.24|4134.24|4134.24|4134.24|4134.24|0
1634029500000|2021-10-12 09:05:00|4134.09|4134.09|4134.09|4134.09|4134.09|4134.09|4134.09|4134.09|0
1634029540000|2021-10-12 09:05:40|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|0
1634029560000|2021-10-12 09:06:00|4134.48|4134.48|4134.57|4134.57|4134.57|4134.57|4134.48|4134.48|0
1634029570000|2021-10-12 09:06:10|4134.66|4134.66|4134.86|4134.86|4134.86|4134.86|4134.66|4134.66|0
1634029610000|2021-10-12 09:06:50|4134.95|4134.95|4134.95|4134.95|4134.95|4134.95|4134.95|4134.95|0
1634029620000|2021-10-12 09:07:00|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|0
1634029650000|2021-10-12 09:07:30|4134.95|4134.95|4134.9|4134.9|4134.95|4134.95|4134.9|4134.9|0
1634029660000|2021-10-12 09:07:40|4134.59|4134.59|4134.29|4134.29|4134.59|4134.59|4134.29|4134.29|0
1634029670000|2021-10-12 09:07:50|4133.69|4133.69|4133.69|4133.69|4133.69|4133.69|4133.69|4133.69|0
1634029680000|2021-10-12 09:08:00|4133.99|4133.99|4133.99|4133.99|4133.99|4133.99|4133.99|4133.99|0
1634029690000|2021-10-12 09:08:10|4134.29|4134.29|4134.29|4134.29|4134.29|4134.29|4134.29|4134.29|0
1634029700000|2021-10-12 09:08:20|4134.38|4134.38|4134.29|4134.29|4134.38|4134.38|4134.29|4134.29|0
1634029720000|2021-10-12 09:08:40|4134.59|4134.59|4134.59|4134.59|4134.59|4134.59|4134.59|4134.59|0
1634029740000|2021-10-12 09:09:00|4134.54|4134.54|4134.9|4134.9|4134.9|4134.9|4134.54|4134.54|0
1634029760000|2021-10-12 09:09:20|4134.6|4134.6|4134.6|4134.6|4134.6|4134.6|4134.6|4134.6|0
1634029770000|2021-10-12 09:09:30|4134.33|4134.33|4135.32|4135.32|4135.32|4135.32|4134.33|4134.33|0
1634029780000|2021-10-12 09:09:40|4135.02|4135.02|4133.48|4133.48|4135.02|4135.02|4133.39|4133.39|0
1634029800000|2021-10-12 09:10:00|4133.18|4133.18|4133.29|4133.29|4133.29|4133.29|4133.18|4133.18|0
1634029810000|2021-10-12 09:10:10|4133.41|4133.41|4133.41|4133.41|4133.41|4133.41|4133.41|4133.41|0
1634029880000|2021-10-12 09:11:20|4133.49|4133.49|4133.58|4133.58|4133.58|4133.58|4133.49|4133.49|0
1634029900000|2021-10-12 09:11:40|4133.54|4133.54|4133.94|4133.94|4134.26|4134.26|4133.36|4133.36|0
1634029910000|2021-10-12 09:11:50|4134.03|4134.03|4134.12|4134.12|4134.12|4134.12|4134.03|4134.03|0
1634029920000|2021-10-12 09:12:00|4134.42|4134.42|4134.65|4134.65|4134.65|4134.65|4134.42|4134.42|0
1634029930000|2021-10-12 09:12:10|4134.74|4134.74|4134.92|4134.92|4134.92|4134.92|4134.74|4134.74|0
1634029980000|2021-10-12 09:13:00|4135.52|4135.52|4135.84|4135.84|4135.84|4135.84|4135.52|4135.52|0
1634029990000|2021-10-12 09:13:10|4136.02|4136.02|4136.25|4136.25|4136.25|4136.25|4136.02|4136.02|0
1634030000000|2021-10-12 09:13:20|4136.16|4136.16|4136.58|4136.58|4136.76|4136.76|4136.16|4136.16|0
1634030010000|2021-10-12 09:13:30|4136.49|4136.49|4136.49|4136.49|4136.49|4136.49|4136.49|4136.49|0
1634030020000|2021-10-12 09:13:40|4136.4|4136.4|4135.92|4135.92|4136.4|4136.4|4135.8|4135.8|0
1634030040000|2021-10-12 09:14:00|4135.32|4135.32|4135.02|4135.02|4135.32|4135.32|4135.02|4135.02|0
1634030060000|2021-10-12 09:14:20|4134.87|4134.87|4135.16|4135.16|4135.16|4135.16|4134.87|4134.87|0
1634030080000|2021-10-12 09:14:40|4135.02|4135.02|4135.02|4135.02|4135.02|4135.02|4135.02|4135.02|0
1634030110000|2021-10-12 09:15:10|4134.41|4134.41|4134.44|4134.44|4134.53|4134.53|4134.41|4134.41|0
1634030120000|2021-10-12 09:15:20|4134.14|4134.14|4134.67|4134.67|4134.67|4134.67|4134.14|4134.14|0
1634030130000|2021-10-12 09:15:30|4134.98|4134.98|4134.98|4134.98|4134.98|4134.98|4134.98|4134.98|0
1634030140000|2021-10-12 09:15:40|4135.12|4135.12|4135.54|4135.54|4135.54|4135.54|4135.12|4135.12|0
1634030190000|2021-10-12 09:16:30|4135.83|4135.83|4135.83|4135.83|4135.83|4135.83|4135.83|4135.83|0
1634030200000|2021-10-12 09:16:40|4135.89|4135.89|4135.89|4135.89|4135.89|4135.89|4135.89|4135.89|0
1634030220000|2021-10-12 09:17:00|4135.29|4135.29|4134.99|4134.99|4135.29|4135.29|4134.99|4134.99|0
1634030230000|2021-10-12 09:17:10|4134.39|4134.39|4134.09|4134.09|4134.39|4134.39|4134.09|4134.09|0
1634030260000|2021-10-12 09:17:40|4134.16|4134.16|4134.16|4134.16|4134.16|4134.16|4134.16|4134.16|0
1634030270000|2021-10-12 09:17:50|4134.2|4134.2|4134.2|4134.2|4134.2|4134.2|4134.2|4134.2|0
1634030280000|2021-10-12 09:18:00|4133.98|4133.98|4133.68|4133.68|4134.07|4134.07|4133.68|4133.68|0
1634030290000|2021-10-12 09:18:10|4133.38|4133.38|4132.88|4132.88|4133.38|4133.38|4132.84|4132.84|0
1634030330000|2021-10-12 09:18:50|4133.48|4133.48|4133.48|4133.48|4133.48|4133.48|4133.18|4133.18|0
1634030340000|2021-10-12 09:19:00|4133.18|4133.18|4133.18|4133.18|4133.18|4133.18|4133.18|4133.18|0
1634030360000|2021-10-12 09:19:20|4133.33|4133.33|4133.33|4133.33|4133.33|4133.33|4133.33|4133.33|0
1634030400000|2021-10-12 09:20:00|4133.63|4133.63|4133.71|4133.71|4133.71|4133.71|4133.58|4133.58|0
1634030410000|2021-10-12 09:20:10|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|0
1634030420000|2021-10-12 09:20:20|4133.79|4133.79|4134.44|4134.44|4134.49|4134.49|4133.79|4133.79|0
1634030430000|2021-10-12 09:20:30|4133.54|4133.54|4133.54|4133.54|4133.54|4133.54|4133.54|4133.54|0
1634030460000|2021-10-12 09:21:00|4133.49|4133.49|4133.49|4133.49|4133.64|4133.64|4133.49|4133.49|0
1634030470000|2021-10-12 09:21:10|4133.19|4133.19|4133.19|4133.19|4133.19|4133.19|4133.19|4133.19|0
1634030480000|2021-10-12 09:21:20|4133.25|4133.25|4133.25|4133.25|4133.25|4133.25|4133.25|4133.25|0
1634030500000|2021-10-12 09:21:40|4133.16|4133.16|4132.86|4132.86|4133.16|4133.16|4132.86|4132.86|0
1634030510000|2021-10-12 09:21:50|4132.68|4132.68|4132.44|4132.44|4132.68|4132.68|4132.44|4132.44|0
1634030520000|2021-10-12 09:22:00|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|0
1634030540000|2021-10-12 09:22:20|4132.92|4132.92|4133.01|4133.01|4133.01|4133.01|4132.92|4132.92|0
1634030550000|2021-10-12 09:22:30|4133.09|4133.09|4133.69|4133.69|4133.69|4133.69|4133.09|4133.09|0
1634030590000|2021-10-12 09:23:10|4133.81|4133.81|4133.95|4133.95|4133.95|4133.95|4133.81|4133.81|0
1634030610000|2021-10-12 09:23:30|4133.86|4133.86|4133.72|4133.72|4133.86|4133.86|4133.72|4133.72|0
1634030620000|2021-10-12 09:23:40|4133.63|4133.63|4133.63|4133.63|4133.63|4133.63|4133.63|4133.63|0
1634030630000|2021-10-12 09:23:50|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|0
1634030640000|2021-10-12 09:24:00|4134|4134|4133.61|4133.61|4134.09|4134.09|4133.49|4133.49|0
1634030650000|2021-10-12 09:24:10|4133.52|4133.52|4133.37|4133.37|4133.52|4133.52|4133.37|4133.37|0
1634030660000|2021-10-12 09:24:20|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|0
1634030670000|2021-10-12 09:24:30|4132.92|4132.92|4132.63|4132.63|4132.92|4132.92|4132.63|4132.63|0
1634030690000|2021-10-12 09:24:50|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|0
1634030700000|2021-10-12 09:25:00|4132.23|4132.23|4132.36|4132.36|4132.36|4132.36|4132.18|4132.18|0
1634030710000|2021-10-12 09:25:10|4132.41|4132.41|4132.41|4132.41|4132.41|4132.41|4132.41|4132.41|0
1634030730000|2021-10-12 09:25:30|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|0
1634030740000|2021-10-12 09:25:40|4132.06|4132.06|4132.06|4132.06|4132.06|4132.06|4132.06|4132.06|0
1634030760000|2021-10-12 09:26:00|4131.92|4131.92|4131.66|4131.66|4131.92|4131.92|4131.66|4131.66|0
1634030770000|2021-10-12 09:26:10|4131.71|4131.71|4131.71|4131.71|4131.71|4131.71|4131.71|4131.71|0
1634030810000|2021-10-12 09:26:50|4132.01|4132.01|4131.71|4131.71|4132.01|4132.01|4131.71|4131.71|0
1634030850000|2021-10-12 09:27:30|4131.53|4131.53|4131.36|4131.36|4131.53|4131.53|4131.23|4131.23|0
1634030860000|2021-10-12 09:27:40|4131.47|4131.47|4131.76|4131.76|4131.76|4131.76|4131.47|4131.47|0
1634030870000|2021-10-12 09:27:50|4131.62|4131.62|4131.32|4131.32|4131.62|4131.62|4131.32|4131.32|0
1634030880000|2021-10-12 09:28:00|4131.02|4131.02|4131.02|4131.02|4131.02|4131.02|4131.02|4131.02|0
1634030890000|2021-10-12 09:28:10|4131.17|4131.17|4131.17|4131.17|4131.17|4131.17|4131.17|4131.17|0
1634030900000|2021-10-12 09:28:20|4131.77|4131.77|4131.47|4131.47|4131.77|4131.77|4131.47|4131.47|0
1634030910000|2021-10-12 09:28:30|4131.17|4131.17|4131.14|4131.14|4131.17|4131.17|4131.14|4131.14|0
1634030920000|2021-10-12 09:28:40|4131.23|4131.23|4131.41|4131.41|4131.41|4131.41|4131.23|4131.23|0
1634030940000|2021-10-12 09:29:00|4131.5|4131.5|4131.5|4131.5|4131.5|4131.5|4131.41|4131.41|0
1634030950000|2021-10-12 09:29:10|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|0
1634030960000|2021-10-12 09:29:20|4131.5|4131.5|4131.5|4131.5|4131.8|4131.8|4131.5|4131.5|0
1634030990000|2021-10-12 09:29:50|4131.41|4131.41|4131.45|4131.45|4131.45|4131.45|4131.41|4131.41|0
1634031000000|2021-10-12 09:30:00|4131.49|4131.49|4131.49|4131.49|4131.49|4131.49|4131.49|4131.49|0
1634031010000|2021-10-12 09:30:10|4132.09|4132.09|4132.09|4132.09|4132.09|4132.09|4132.09|4132.09|0
1634031020000|2021-10-12 09:30:20|4132.13|4132.13|4132.13|4132.13|4132.13|4132.13|4132.13|4132.13|0
1634031030000|2021-10-12 09:30:30|4131.84|4131.84|4131.84|4131.84|4131.84|4131.84|4131.84|4131.84|0
1634031040000|2021-10-12 09:30:40|4131.93|4131.93|4131.93|4131.93|4132.01|4132.01|4131.93|4131.93|0
1634031050000|2021-10-12 09:30:50|4132.23|4132.23|4132.23|4132.23|4132.23|4132.23|4132.23|4132.23|0
1634031060000|2021-10-12 09:31:00|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|0
1634031070000|2021-10-12 09:31:10|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|0
1634031080000|2021-10-12 09:31:20|4132.13|4132.13|4132.43|4132.43|4132.43|4132.43|4132.13|4132.13|0
1634031090000|2021-10-12 09:31:30|4132.13|4132.13|4132.13|4132.13|4132.13|4132.13|4132.13|4132.13|0
1634031120000|2021-10-12 09:32:00|4132.22|4132.22|4132.22|4132.22|4132.22|4132.22|4132.22|4132.22|0
1634031130000|2021-10-12 09:32:10|4132.31|4132.31|4132.46|4132.46|4132.46|4132.46|4132.31|4132.31|0
1634031160000|2021-10-12 09:32:40|4132.72|4132.72|4132.72|4132.72|4132.72|4132.72|4132.72|4132.72|0
1634031170000|2021-10-12 09:32:50|4132.63|4132.63|4132.63|4132.63|4132.63|4132.63|4132.63|4132.63|0
1634031180000|2021-10-12 09:33:00|4132.94|4132.94|4132.94|4132.94|4132.94|4132.94|4132.94|4132.94|0
1634031190000|2021-10-12 09:33:10|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|0
1634031210000|2021-10-12 09:33:30|4133.03|4133.03|4133.33|4133.33|4133.33|4133.33|4133.03|4133.03|0
1634031230000|2021-10-12 09:33:50|4133.63|4133.63|4133.63|4133.63|4133.63|4133.63|4133.63|4133.63|0
1634031240000|2021-10-12 09:34:00|4133.72|4133.72|4133.63|4133.63|4133.72|4133.72|4133.63|4133.63|0
1634031260000|2021-10-12 09:34:20|4133.68|4133.68|4133.74|4133.74|4133.74|4133.74|4133.68|4133.68|0
1634031270000|2021-10-12 09:34:30|4133.83|4133.83|4134.46|4134.46|4134.46|4134.46|4133.83|4133.83|0
1634031280000|2021-10-12 09:34:40|4134.4|4134.4|4134.4|4134.4|4134.7|4134.7|4134.4|4134.4|0
1634031300000|2021-10-12 09:35:00|4134.45|4134.45|4134.45|4134.45|4134.45|4134.45|4134.45|4134.45|0
1634031310000|2021-10-12 09:35:10|4134.36|4134.36|4135.63|4135.63|4135.63|4135.63|4134.36|4134.36|0
1634031350000|2021-10-12 09:35:50|4135.49|4135.49|4135.49|4135.49|4135.49|4135.49|4135.49|4135.49|0
1634031360000|2021-10-12 09:36:00|4135.58|4135.58|4135.43|4135.43|4135.58|4135.58|4135.43|4135.43|0
1634031400000|2021-10-12 09:36:40|4135.52|4135.52|4135.43|4135.43|4135.52|4135.52|4135.43|4135.43|0
1634031420000|2021-10-12 09:37:00|4134.83|4134.83|4134.68|4134.68|4134.83|4134.83|4134.53|4134.53|0
1634031430000|2021-10-12 09:37:10|4134.97|4134.97|4134.97|4134.97|4134.97|4134.97|4134.97|4134.97|0
1634031460000|2021-10-12 09:37:40|4135.12|4135.12|4135.12|4135.12|4135.12|4135.12|4135.12|4135.12|0
1634031470000|2021-10-12 09:37:50|4135.03|4135.03|4135.94|4135.94|4135.94|4135.94|4135.03|4135.03|0
1634031480000|2021-10-12 09:38:00|4136.17|4136.17|4136.17|4136.17|4136.17|4136.17|4136.17|4136.17|0
1634031540000|2021-10-12 09:39:00|4136.34|4136.34|4136.29|4136.29|4136.34|4136.34|4136.29|4136.29|0
1634031550000|2021-10-12 09:39:10|4136.25|4136.25|4135.8|4135.8|4136.25|4136.25|4135.8|4135.8|0
1634031560000|2021-10-12 09:39:20|4135.71|4135.71|4134.51|4134.51|4135.71|4135.71|4134.51|4134.51|0
1634031570000|2021-10-12 09:39:30|4134.47|4134.47|4134.47|4134.47|4134.47|4134.47|4134.47|4134.47|0
1634031590000|2021-10-12 09:39:50|4134.62|4134.62|4134.7|4134.7|4134.7|4134.7|4134.62|4134.62|0
1634031600000|2021-10-12 09:40:00|4134.82|4134.82|4135.12|4135.12|4135.12|4135.12|4134.82|4134.82|0
1634031610000|2021-10-12 09:40:10|4134.94|4134.94|4134.19|4134.19|4134.94|4134.94|4134.19|4134.19|0
1634031620000|2021-10-12 09:40:20|4134.15|4134.15|4133.7|4133.7|4134.15|4134.15|4133.7|4133.7|0
1634031630000|2021-10-12 09:40:30|4133.61|4133.61|4133.61|4133.61|4133.61|4133.61|4133.61|4133.61|0
1634031650000|2021-10-12 09:40:50|4133.7|4133.7|4133.79|4133.79|4133.79|4133.79|4133.7|4133.7|0
1634031660000|2021-10-12 09:41:00|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|0
1634031680000|2021-10-12 09:41:20|4134.32|4134.32|4134.32|4134.32|4134.32|4134.32|4134.32|4134.32|0
1634031690000|2021-10-12 09:41:30|4134.62|4134.62|4134.62|4134.62|4134.62|4134.62|4134.62|4134.62|0
1634031750000|2021-10-12 09:42:30|4134.47|4134.47|4135.23|4135.23|4135.23|4135.23|4134.32|4134.32|0
1634031770000|2021-10-12 09:42:50|4134.93|4134.93|4134.93|4134.93|4134.93|4134.93|4134.93|4134.93|0
1634031790000|2021-10-12 09:43:10|4135.04|4135.04|4134.89|4134.89|4135.04|4135.04|4134.89|4134.89|0
1634031810000|2021-10-12 09:43:30|4134.59|4134.59|4134.65|4134.65|4134.65|4134.65|4134.59|4134.59|0
1634031840000|2021-10-12 09:44:00|4134.35|4134.35|4134.35|4134.35|4134.35|4134.35|4134.35|4134.35|0
1634031860000|2021-10-12 09:44:20|4134.65|4134.65|4135|4135|4135|4135|4134.65|4134.65|0
1634031870000|2021-10-12 09:44:30|4135.3|4135.3|4135.41|4135.41|4135.41|4135.41|4135.3|4135.3|0
1634031880000|2021-10-12 09:44:40|4134.81|4134.81|4134.81|4134.81|4134.81|4134.81|4134.81|4134.81|0
1634031900000|2021-10-12 09:45:00|4134.72|4134.72|4134.72|4134.72|4134.72|4134.72|4134.72|4134.72|0
1634031910000|2021-10-12 09:45:10|4134.64|4134.64|4134.64|4134.64|4134.64|4134.64|4134.64|4134.64|0
1634031930000|2021-10-12 09:45:30|4134.73|4134.73|4134.73|4134.73|4134.73|4134.73|4134.73|4134.73|0
1634031940000|2021-10-12 09:45:40|4134.55|4134.55|4134.55|4134.55|4134.55|4134.55|4134.55|4134.55|0
1634031950000|2021-10-12 09:45:50|4134.46|4134.46|4134.46|4134.46|4134.46|4134.46|4134.46|4134.46|0
1634031960000|2021-10-12 09:46:00|4134.76|4134.76|4135.05|4135.05|4135.32|4135.32|4134.76|4134.76|0
1634031980000|2021-10-12 09:46:20|4134.75|4134.75|4134.46|4134.46|4134.75|4134.75|4134.46|4134.46|0
1634032000000|2021-10-12 09:46:40|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|0
1634032020000|2021-10-12 09:47:00|4134.24|4134.24|4134.24|4134.24|4134.24|4134.24|4134.24|4134.24|0
1634032030000|2021-10-12 09:47:10|4134.54|4134.54|4134.54|4134.54|4134.54|4134.54|4134.54|4134.54|0
1634032040000|2021-10-12 09:47:20|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|0
1634032050000|2021-10-12 09:47:30|4134.32|4134.32|4134.37|4134.37|4134.37|4134.37|4134.32|4134.32|0
1634032060000|2021-10-12 09:47:40|4134.07|4134.07|4133.92|4133.92|4134.07|4134.07|4133.92|4133.92|0
1634032070000|2021-10-12 09:47:50|4133.78|4133.78|4133.27|4133.27|4133.78|4133.78|4133.12|4133.12|0
1634032080000|2021-10-12 09:48:00|4133.57|4133.57|4133.48|4133.48|4133.57|4133.57|4133.48|4133.48|0
1634032090000|2021-10-12 09:48:10|4133.36|4133.36|4133.36|4133.36|4133.36|4133.36|4133.36|4133.36|0
1634032100000|2021-10-12 09:48:20|4133.06|4133.06|4133.06|4133.06|4133.06|4133.06|4133.06|4133.06|0
1634032110000|2021-10-12 09:48:30|4132.76|4132.76|4132.94|4132.94|4132.94|4132.94|4132.76|4132.76|0
1634032120000|2021-10-12 09:48:40|4132.85|4132.85|4132.85|4132.85|4132.85|4132.85|4132.85|4132.85|0
1634032130000|2021-10-12 09:48:50|4132.94|4132.94|4133.99|4133.99|4133.99|4133.99|4132.94|4132.94|0
1634032140000|2021-10-12 09:49:00|4134.29|4134.29|4134.27|4134.27|4134.29|4134.29|4134.21|4134.21|0
1634032150000|2021-10-12 09:49:10|4134.36|4134.36|4134.19|4134.19|4134.47|4134.47|4134.17|4134.17|0
1634032160000|2021-10-12 09:49:20|4134.37|4134.37|4133.94|4133.94|4134.42|4134.42|4133.94|4133.94|0
1634032170000|2021-10-12 09:49:30|4134.05|4134.05|4134.35|4134.35|4134.35|4134.35|4134.05|4134.05|0
1634032180000|2021-10-12 09:49:40|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|0
1634032190000|2021-10-12 09:49:50|4134.09|4134.09|4134.09|4134.09|4134.09|4134.09|4134.09|4134.09|0
1634032200000|2021-10-12 09:50:00|4134.24|4134.24|4134.63|4134.63|4134.63|4134.63|4134.24|4134.24|0
1634032230000|2021-10-12 09:50:30|4134.77|4134.77|4134.92|4134.92|4134.92|4134.92|4134.77|4134.77|0
1634032260000|2021-10-12 09:51:00|4135.01|4135.01|4135.1|4135.1|4135.1|4135.1|4135.01|4135.01|0
1634032280000|2021-10-12 09:51:20|4135.4|4135.4|4135.4|4135.4|4135.4|4135.4|4135.4|4135.4|0
1634032300000|2021-10-12 09:51:40|4135.74|4135.74|4135.59|4135.59|4135.74|4135.74|4135.59|4135.59|0
1634032310000|2021-10-12 09:51:50|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|0
1634032320000|2021-10-12 09:52:00|4135.36|4135.36|4135.36|4135.36|4135.36|4135.36|4135.36|4135.36|0
1634032330000|2021-10-12 09:52:10|4135.66|4135.66|4136.57|4136.57|4136.57|4136.57|4135.66|4135.66|0
1634032340000|2021-10-12 09:52:20|4136.66|4136.66|4137.25|4137.25|4137.25|4137.25|4136.57|4136.57|0
1634032360000|2021-10-12 09:52:40|4137.4|4137.4|4137.4|4137.4|4137.4|4137.4|4137.4|4137.4|0
1634032380000|2021-10-12 09:53:00|4137.1|4137.1|4137.1|4137.1|4137.1|4137.1|4137.1|4137.1|0
1634032390000|2021-10-12 09:53:10|4137.05|4137.05|4136.96|4136.96|4137.05|4137.05|4136.87|4136.87|0
1634032400000|2021-10-12 09:53:20|4137.05|4137.05|4138.52|4138.52|4138.52|4138.52|4137.05|4137.05|0
1634032410000|2021-10-12 09:53:30|4138.82|4138.82|4138.46|4138.46|4138.82|4138.82|4138.46|4138.46|0
1634032420000|2021-10-12 09:53:40|4138.31|4138.31|4138.51|4138.51|4138.96|4138.96|4138.31|4138.31|0
1634032430000|2021-10-12 09:53:50|4138.81|4138.81|4138.66|4138.66|4138.81|4138.81|4138.66|4138.66|0
1634032440000|2021-10-12 09:54:00|4137.95|4137.95|4139.19|4139.19|4139.46|4139.46|4137.95|4137.95|0
1634032450000|2021-10-12 09:54:10|4139.49|4139.49|4139.79|4139.79|4139.79|4139.79|4139.49|4139.49|0
1634032460000|2021-10-12 09:54:20|4139.49|4139.49|4139.94|4139.94|4139.94|4139.94|4139.49|4139.49|0
1634032470000|2021-10-12 09:54:30|4139.82|4139.82|4140.69|4140.69|4140.69|4140.69|4139.65|4139.65|0
1634032480000|2021-10-12 09:54:40|4141.58|4141.58|4141.43|4141.43|4141.81|4141.81|4140.69|4140.69|0
1634032490000|2021-10-12 09:54:50|4141.34|4141.34|4140.97|4140.97|4142.03|4142.03|4140.97|4140.97|0
1634032500000|2021-10-12 09:55:00|4140.92|4140.92|4142.44|4142.44|4142.44|4142.44|4140.88|4140.88|0
1634032510000|2021-10-12 09:55:10|4142.38|4142.38|4142.38|4142.38|4142.38|4142.38|4142.23|4142.23|0
1634032520000|2021-10-12 09:55:20|4142.09|4142.09|4141.79|4141.79|4142.09|4142.09|4141.79|4141.79|0
1634032530000|2021-10-12 09:55:30|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|0
1634032540000|2021-10-12 09:55:40|4142.18|4142.18|4142.18|4142.18|4142.18|4142.18|4142.18|4142.18|0
1634032550000|2021-10-12 09:55:50|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|0
1634032560000|2021-10-12 09:56:00|4142.27|4142.27|4144.57|4144.57|4144.57|4144.57|4142.18|4142.18|0
1634032570000|2021-10-12 09:56:10|4144.71|4144.71|4145.16|4145.16|4145.16|4145.16|4144.71|4144.71|0
1634032590000|2021-10-12 09:56:30|4145.76|4145.76|4146.23|4146.23|4146.23|4146.23|4145.76|4145.76|0
1634032600000|2021-10-12 09:56:40|4146.05|4146.05|4145.69|4145.69|4146.05|4146.05|4145.69|4145.69|0
1634032610000|2021-10-12 09:56:50|4145.99|4145.99|4145.84|4145.84|4145.99|4145.99|4145.84|4145.84|0
1634032620000|2021-10-12 09:57:00|4145.54|4145.54|4145.84|4145.84|4146.15|4146.15|4145.24|4145.24|0
1634032630000|2021-10-12 09:57:10|4146.29|4146.29|4145.82|4145.82|4146.29|4146.29|4145.55|4145.55|0
1634032640000|2021-10-12 09:57:20|4145.91|4145.91|4145.96|4145.96|4145.96|4145.96|4145.91|4145.91|0
1634032650000|2021-10-12 09:57:30|4146.14|4146.14|4146.23|4146.23|4146.23|4146.23|4146.14|4146.14|0
1634032660000|2021-10-12 09:57:40|4146.14|4146.14|4146.14|4146.14|4146.14|4146.14|4146.14|4146.14|0
1634032690000|2021-10-12 09:58:10|4145.99|4145.99|4145.99|4145.99|4145.99|4145.99|4145.99|4145.99|0
1634032710000|2021-10-12 09:58:30|4146.44|4146.44|4146.74|4146.74|4147.04|4147.04|4146.44|4146.44|0
1634032740000|2021-10-12 09:59:00|4146.44|4146.44|4146.44|4146.44|4146.44|4146.44|4146.44|4146.44|0
1634032750000|2021-10-12 09:59:10|4146.35|4146.35|4146.32|4146.32|4146.4|4146.4|4146.32|4146.32|0
1634032770000|2021-10-12 09:59:30|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|0
1634032780000|2021-10-12 09:59:40|4146.17|4146.17|4146.22|4146.22|4146.22|4146.22|4146.17|4146.17|0
1634032810000|2021-10-12 10:00:10|4147.43|4147.43|4147.3|4147.3|4147.73|4147.73|4147.13|4147.13|0
1634032820000|2021-10-12 10:00:20|4147.45|4147.45|4147.15|4147.15|4147.6|4147.6|4147.15|4147.15|0
1634032840000|2021-10-12 10:00:40|4146.84|4146.84|4146.16|4146.16|4146.84|4146.84|4146.16|4146.16|0
1634032860000|2021-10-12 10:01:00|4146.25|4146.25|4145.29|4145.29|4146.34|4146.34|4145.29|4145.29|0
1634032870000|2021-10-12 10:01:10|4144.99|4144.99|4144.55|4144.55|4144.99|4144.99|4144.55|4144.55|0
1634032880000|2021-10-12 10:01:20|4144.43|4144.43|4144.28|4144.28|4144.43|4144.43|4144.28|4144.28|0
1634032890000|2021-10-12 10:01:30|4144.58|4144.58|4144.88|4144.88|4144.88|4144.88|4144.58|4144.58|0
1634032900000|2021-10-12 10:01:40|4144.7|4144.7|4144.7|4144.7|4144.7|4144.7|4144.7|4144.7|0
1634032910000|2021-10-12 10:01:50|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|0
1634032930000|2021-10-12 10:02:10|4144.6|4144.6|4144.6|4144.6|4144.9|4144.9|4144.6|4144.6|0
1634032940000|2021-10-12 10:02:20|4144.3|4144.3|4144.3|4144.3|4144.3|4144.3|4144.3|4144.3|0
1634032950000|2021-10-12 10:02:30|4144.25|4144.25|4144.3|4144.3|4144.3|4144.3|4144.25|4144.25|0
1634032960000|2021-10-12 10:02:40|4144.35|4144.35|4144.35|4144.35|4144.35|4144.35|4144.35|4144.35|0
1634032970000|2021-10-12 10:02:50|4144.94|4144.94|4144.98|4144.98|4144.98|4144.98|4144.94|4144.94|0
1634032980000|2021-10-12 10:03:00|4144.81|4144.81|4145.25|4145.25|4145.25|4145.25|4144.81|4144.81|0
1634032990000|2021-10-12 10:03:10|4145.99|4145.99|4145.4|4145.4|4145.99|4145.99|4145.1|4145.1|0
1634033000000|2021-10-12 10:03:20|4145.7|4145.7|4146.1|4146.1|4146.1|4146.1|4145.7|4145.7|0
1634033010000|2021-10-12 10:03:30|4145.79|4145.79|4145.79|4145.79|4145.79|4145.79|4145.79|4145.79|0
1634033020000|2021-10-12 10:03:40|4145.74|4145.74|4146.15|4146.15|4146.15|4146.15|4145.74|4145.74|0
1634033030000|2021-10-12 10:03:50|4146.45|4146.45|4146.45|4146.45|4146.45|4146.45|4146.45|4146.45|0
1634033040000|2021-10-12 10:04:00|4146.4|4146.4|4145.91|4145.91|4146.45|4146.45|4145.91|4145.91|0
1634033050000|2021-10-12 10:04:10|4145.85|4145.85|4147.14|4147.14|4147.14|4147.14|4145.85|4145.85|0
1634033060000|2021-10-12 10:04:20|4146.96|4146.96|4147.14|4147.14|4147.14|4147.14|4146.96|4146.96|0
1634033080000|2021-10-12 10:04:40|4147.58|4147.58|4147.73|4147.73|4147.73|4147.73|4147.58|4147.58|0
1634033090000|2021-10-12 10:04:50|4147.64|4147.64|4147.64|4147.64|4147.64|4147.64|4147.64|4147.64|0
1634033100000|2021-10-12 10:05:00|4147.34|4147.34|4147.34|4147.34|4147.34|4147.34|4147.34|4147.34|0
1634033110000|2021-10-12 10:05:10|4147.49|4147.49|4147.49|4147.49|4147.49|4147.49|4147.49|4147.49|0
1634033130000|2021-10-12 10:05:30|4147.57|4147.57|4147.57|4147.57|4147.57|4147.57|4147.57|4147.57|0
1634033140000|2021-10-12 10:05:40|4148.31|4148.31|4148.31|4148.31|4148.31|4148.31|4148.31|4148.31|0
1634033150000|2021-10-12 10:05:50|4148.02|4148.02|4148.02|4148.02|4148.02|4148.02|4148.02|4148.02|0
1634033160000|2021-10-12 10:06:00|4147.93|4147.93|4147.83|4147.83|4147.93|4147.93|4147.83|4147.83|0
1634033180000|2021-10-12 10:06:20|4147.92|4147.92|4147.92|4147.92|4147.92|4147.92|4147.92|4147.92|0
1634033190000|2021-10-12 10:06:30|4147.61|4147.61|4147.91|4147.91|4147.91|4147.91|4147.31|4147.31|0
1634033200000|2021-10-12 10:06:40|4148.06|4148.06|4148.66|4148.66|4148.66|4148.66|4148.06|4148.06|0
1634033210000|2021-10-12 10:06:50|4148.57|4148.57|4148.66|4148.66|4148.96|4148.96|4148.57|4148.57|0
1634033230000|2021-10-12 10:07:10|4148.6|4148.6|4148.6|4148.6|4148.6|4148.6|4148.6|4148.6|0
1634033240000|2021-10-12 10:07:20|4148.66|4148.66|4148.7|4148.7|4148.7|4148.7|4148.66|4148.66|0
1634033250000|2021-10-12 10:07:30|4148.61|4148.61|4148.61|4148.61|4148.61|4148.61|4148.61|4148.61|0
1634033260000|2021-10-12 10:07:40|4148.31|4148.31|4148.31|4148.31|4148.31|4148.31|4148.31|4148.31|0
1634033280000|2021-10-12 10:08:00|4148.39|4148.39|4148.39|4148.39|4148.39|4148.39|4148.39|4148.39|0
1634033290000|2021-10-12 10:08:10|4147.95|4147.95|4146.45|4146.45|4147.95|4147.95|4146.45|4146.45|0
1634033300000|2021-10-12 10:08:20|4146.15|4146.15|4146.15|4146.15|4146.15|4146.15|4146.15|4146.15|0
1634033310000|2021-10-12 10:08:30|4146.26|4146.26|4146.26|4146.26|4146.26|4146.26|4146.26|4146.26|0
1634033320000|2021-10-12 10:08:40|4146.21|4146.21|4146.24|4146.24|4146.42|4146.42|4146.12|4146.12|0
1634033330000|2021-10-12 10:08:50|4146.2|4146.2|4145.89|4145.89|4146.2|4146.2|4145.8|4145.8|0
1634033340000|2021-10-12 10:09:00|4145.6|4145.6|4145.45|4145.45|4145.6|4145.6|4145.45|4145.45|0
1634033350000|2021-10-12 10:09:10|4145.74|4145.74|4145.74|4145.74|4145.74|4145.74|4145.74|4145.74|0
1634033360000|2021-10-12 10:09:20|4145.62|4145.62|4145.59|4145.59|4145.89|4145.89|4145.59|4145.59|0
1634033390000|2021-10-12 10:09:50|4145.29|4145.29|4144.99|4144.99|4145.29|4145.29|4144.9|4144.9|0
1634033400000|2021-10-12 10:10:00|4145.29|4145.29|4145.29|4145.29|4145.29|4145.29|4145.29|4145.29|0
1634033410000|2021-10-12 10:10:10|4145.44|4145.44|4145.2|4145.2|4145.44|4145.44|4145.2|4145.2|0
1634033420000|2021-10-12 10:10:20|4145.11|4145.11|4145.11|4145.11|4145.11|4145.11|4145.11|4145.11|0
1634033430000|2021-10-12 10:10:30|4145.26|4145.26|4146.01|4146.01|4146.01|4146.01|4145.26|4145.26|0
1634033450000|2021-10-12 10:10:50|4146.19|4146.19|4146.28|4146.28|4146.28|4146.28|4146.19|4146.19|0
1634033470000|2021-10-12 10:11:10|4145.98|4145.98|4145.98|4145.98|4145.98|4145.98|4145.98|4145.98|0
1634033490000|2021-10-12 10:11:30|4145.89|4145.89|4145.98|4145.98|4145.98|4145.98|4145.83|4145.83|0
1634033500000|2021-10-12 10:11:40|4146.28|4146.28|4146.28|4146.28|4146.28|4146.28|4146.28|4146.28|0
1634033510000|2021-10-12 10:11:50|4145.68|4145.68|4145.68|4145.68|4145.68|4145.68|4145.68|4145.68|0
1634033520000|2021-10-12 10:12:00|4145.9|4145.9|4145.64|4145.64|4145.9|4145.9|4145.64|4145.64|0
1634033530000|2021-10-12 10:12:10|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|0
1634033550000|2021-10-12 10:12:30|4145.68|4145.68|4145.22|4145.22|4145.68|4145.68|4145.22|4145.22|0
1634033570000|2021-10-12 10:12:50|4145.31|4145.31|4145.25|4145.25|4145.31|4145.31|4145.25|4145.25|0
1634033600000|2021-10-12 10:13:20|4145.11|4145.11|4144.65|4144.65|4145.11|4145.11|4144.65|4144.65|0
1634033630000|2021-10-12 10:13:50|4144.5|4144.5|4144.5|4144.5|4144.5|4144.5|4144.5|4144.5|0
1634033650000|2021-10-12 10:14:10|4144.41|4144.41|4144.11|4144.11|4144.41|4144.41|4144.11|4144.11|0
1634033660000|2021-10-12 10:14:20|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|0
1634033670000|2021-10-12 10:14:30|4143.79|4143.79|4143.79|4143.79|4143.79|4143.79|4143.73|4143.73|0
1634033680000|2021-10-12 10:14:40|4143.48|4143.48|4143.66|4143.66|4143.66|4143.66|4143.48|4143.48|0
1634033690000|2021-10-12 10:14:50|4143.36|4143.36|4143.36|4143.36|4143.36|4143.36|4143.36|4143.36|0
1634033700000|2021-10-12 10:15:00|4143.45|4143.45|4143.51|4143.51|4143.9|4143.9|4143.45|4143.45|0
1634033710000|2021-10-12 10:15:10|4143.65|4143.65|4143.55|4143.55|4143.69|4143.69|4143.55|4143.55|0
1634033720000|2021-10-12 10:15:20|4143.64|4143.64|4144.44|4144.44|4144.44|4144.44|4143.64|4143.64|0
1634033730000|2021-10-12 10:15:30|4144.75|4144.75|4144.44|4144.44|4144.75|4144.75|4144.44|4144.44|0
1634033750000|2021-10-12 10:15:50|4144.39|4144.39|4143.79|4143.79|4144.39|4144.39|4143.79|4143.79|0
1634033760000|2021-10-12 10:16:00|4144.09|4144.09|4144.09|4144.09|4144.09|4144.09|4144.09|4144.09|0
1634033770000|2021-10-12 10:16:10|4143.79|4143.79|4143.88|4143.88|4143.88|4143.88|4143.79|4143.79|0
1634033780000|2021-10-12 10:16:20|4143.82|4143.82|4143.91|4143.91|4143.91|4143.91|4143.82|4143.82|0
1634033790000|2021-10-12 10:16:30|4143.76|4143.76|4143.76|4143.76|4143.76|4143.76|4143.76|4143.76|0
1634033800000|2021-10-12 10:16:40|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|0
1634033810000|2021-10-12 10:16:50|4143.4|4143.4|4142.8|4142.8|4143.4|4143.4|4142.8|4142.8|0
1634033820000|2021-10-12 10:17:00|4142.5|4142.5|4142.8|4142.8|4142.8|4142.8|4142.5|4142.5|0
1634033840000|2021-10-12 10:17:20|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|0
1634033850000|2021-10-12 10:17:30|4142.02|4142.02|4141.93|4141.93|4142.02|4142.02|4141.93|4141.93|0
1634033860000|2021-10-12 10:17:40|4142.02|4142.02|4141.93|4141.93|4142.02|4142.02|4141.89|4141.89|0
1634033880000|2021-10-12 10:18:00|4142.05|4142.05|4142.05|4142.05|4142.05|4142.05|4142.05|4142.05|0
1634033890000|2021-10-12 10:18:10|4142.13|4142.13|4141.53|4141.53|4142.13|4142.13|4141.53|4141.53|0
1634033900000|2021-10-12 10:18:20|4141.46|4141.46|4141.16|4141.16|4141.46|4141.46|4141.16|4141.16|0
1634033910000|2021-10-12 10:18:30|4141.1|4141.1|4138.72|4138.72|4141.1|4141.1|4138.58|4138.58|0
1634033920000|2021-10-12 10:18:40|4138.63|4138.63|4138.63|4138.63|4138.63|4138.63|4138.63|4138.63|0
1634033930000|2021-10-12 10:18:50|4138.46|4138.46|4137.86|4137.86|4138.46|4138.46|4137.86|4137.86|0
1634033940000|2021-10-12 10:19:00|4137.95|4137.95|4137.95|4137.95|4137.95|4137.95|4137.95|4137.95|0
1634033960000|2021-10-12 10:19:20|4138.7|4138.7|4138.84|4138.84|4138.99|4138.99|4138.7|4138.7|0
1634033970000|2021-10-12 10:19:30|4138.9|4138.9|4139.11|4139.11|4139.11|4139.11|4138.81|4138.81|0
1634033990000|2021-10-12 10:19:50|4138.81|4138.81|4138.81|4138.81|4138.81|4138.81|4138.81|4138.81|0
1634034000000|2021-10-12 10:20:00|4138.66|4138.66|4138.66|4138.66|4138.66|4138.66|4138.66|4138.66|0
1634034010000|2021-10-12 10:20:10|4138.37|4138.37|4138.37|4138.37|4138.37|4138.37|4138.37|4138.37|0
1634034020000|2021-10-12 10:20:20|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|0
1634034050000|2021-10-12 10:20:50|4137.77|4137.77|4137.47|4137.47|4137.77|4137.77|4137.47|4137.47|0
1634034080000|2021-10-12 10:21:20|4137.77|4137.77|4137.77|4137.77|4137.77|4137.77|4137.77|4137.77|0
1634034090000|2021-10-12 10:21:30|4137.86|4137.86|4137.68|4137.68|4137.86|4137.86|4137.68|4137.68|0
1634034110000|2021-10-12 10:21:50|4137.98|4137.98|4137.98|4137.98|4137.98|4137.98|4137.98|4137.98|0
1634034120000|2021-10-12 10:22:00|4137.83|4137.83|4138.13|4138.13|4138.13|4138.13|4137.83|4137.83|0
1634034140000|2021-10-12 10:22:20|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|0
1634034150000|2021-10-12 10:22:30|4137.59|4137.59|4137.64|4137.64|4137.95|4137.95|4137.59|4137.59|0
1634034160000|2021-10-12 10:22:40|4137.82|4137.82|4137.82|4137.82|4137.82|4137.82|4137.82|4137.82|0
1634034180000|2021-10-12 10:23:00|4137.77|4137.77|4137.77|4137.77|4137.77|4137.77|4137.77|4137.77|0
1634034190000|2021-10-12 10:23:10|4137.68|4137.68|4137.83|4137.83|4137.83|4137.83|4137.68|4137.68|0
1634034200000|2021-10-12 10:23:20|4137.77|4137.77|4137.83|4137.83|4137.83|4137.83|4137.77|4137.77|0
1634034210000|2021-10-12 10:23:30|4137.97|4137.97|4137.97|4137.97|4137.97|4137.97|4137.97|4137.97|0
1634034220000|2021-10-12 10:23:40|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|0
1634034230000|2021-10-12 10:23:50|4138.15|4138.15|4138|4138|4138.15|4138.15|4138|4138|0
1634034250000|2021-10-12 10:24:10|4138.91|4138.91|4138.87|4138.87|4138.91|4138.91|4138.61|4138.61|0
1634034260000|2021-10-12 10:24:20|4138.78|4138.78|4138.85|4138.85|4138.85|4138.85|4138.78|4138.78|0
1634034270000|2021-10-12 10:24:30|4138.55|4138.55|4138.85|4138.85|4138.85|4138.85|4138.55|4138.55|0
1634034300000|2021-10-12 10:25:00|4138.68|4138.68|4138.82|4138.82|4138.82|4138.82|4138.59|4138.59|0
1634034310000|2021-10-12 10:25:10|4138.52|4138.52|4138.52|4138.52|4138.52|4138.52|4138.52|4138.52|0
1634034330000|2021-10-12 10:25:30|4138.82|4138.82|4139.24|4139.24|4139.24|4139.24|4138.82|4138.82|0
1634034340000|2021-10-12 10:25:40|4139.15|4139.15|4139.24|4139.24|4139.24|4139.24|4139.15|4139.15|0
1634034350000|2021-10-12 10:25:50|4139.33|4139.33|4139.33|4139.33|4139.33|4139.33|4139.33|4139.33|0
1634034360000|2021-10-12 10:26:00|4139.42|4139.42|4139.63|4139.63|4139.63|4139.63|4139.33|4139.33|0
1634034380000|2021-10-12 10:26:20|4139.45|4139.45|4139.45|4139.45|4139.45|4139.45|4139.45|4139.45|0
1634034390000|2021-10-12 10:26:30|4139.15|4139.15|4139.15|4139.15|4139.15|4139.15|4139.06|4139.06|0
1634034410000|2021-10-12 10:26:50|4139.24|4139.24|4139.33|4139.33|4139.33|4139.33|4139.24|4139.24|0
1634034430000|2021-10-12 10:27:10|4139.22|4139.22|4139.22|4139.22|4139.22|4139.22|4139.22|4139.22|0
1634034440000|2021-10-12 10:27:20|4139.37|4139.37|4139.37|4139.37|4139.37|4139.37|4139.37|4139.37|0
1634034460000|2021-10-12 10:27:40|4138.92|4138.92|4138.92|4138.92|4138.92|4138.92|4138.92|4138.92|0
1634034470000|2021-10-12 10:27:50|4138.62|4138.62|4138.62|4138.62|4138.62|4138.62|4138.62|4138.62|0
1634034480000|2021-10-12 10:28:00|4138.68|4138.68|4138.8|4138.8|4138.8|4138.8|4138.68|4138.68|0
1634034500000|2021-10-12 10:28:20|4138.19|4138.19|4137.69|4137.69|4138.19|4138.19|4137.69|4137.69|0
1634034510000|2021-10-12 10:28:30|4137.63|4137.63|4137.33|4137.33|4137.63|4137.63|4137.33|4137.33|0
1634034520000|2021-10-12 10:28:40|4137.63|4137.63|4137.93|4137.93|4137.93|4137.93|4137.63|4137.63|0
1634034530000|2021-10-12 10:28:50|4138.08|4138.08|4138.08|4138.08|4138.08|4138.08|4138.08|4138.08|0
1634034570000|2021-10-12 10:29:30|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|0
1634034590000|2021-10-12 10:29:50|4138.21|4138.21|4138.36|4138.36|4138.36|4138.36|4138.21|4138.21|0
1634034600000|2021-10-12 10:30:00|4138.27|4138.27|4138.32|4138.32|4138.36|4138.36|4138.27|4138.27|0
1634034610000|2021-10-12 10:30:10|4138.02|4138.02|4137.59|4137.59|4138.02|4138.02|4137.59|4137.59|0
1634034620000|2021-10-12 10:30:20|4137.89|4137.89|4137.89|4137.89|4137.89|4137.89|4137.89|4137.89|0
1634034640000|2021-10-12 10:30:40|4137.6|4137.6|4137.6|4137.6|4137.6|4137.6|4137.6|4137.6|0
1634034650000|2021-10-12 10:30:50|4137.29|4137.29|4137.29|4137.29|4137.29|4137.29|4137.29|4137.29|0
1634034660000|2021-10-12 10:31:00|4137.32|4137.32|4137.14|4137.14|4137.32|4137.32|4137.05|4137.05|0
1634034670000|2021-10-12 10:31:10|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|0
1634034680000|2021-10-12 10:31:20|4137.03|4137.03|4137.23|4137.23|4137.23|4137.23|4137.03|4137.03|0
1634034700000|2021-10-12 10:31:40|4137.14|4137.14|4137.14|4137.14|4137.14|4137.14|4137.14|4137.14|0
1634034710000|2021-10-12 10:31:50|4137.29|4137.29|4137.29|4137.29|4137.29|4137.29|4137.29|4137.29|0
1634034720000|2021-10-12 10:32:00|4137.38|4137.38|4137.2|4137.2|4137.38|4137.38|4137.2|4137.2|0
1634034750000|2021-10-12 10:32:30|4137.14|4137.14|4137.14|4137.14|4137.14|4137.14|4137.14|4137.14|0
1634034780000|2021-10-12 10:33:00|4136.84|4136.84|4136.15|4136.15|4136.84|4136.84|4136.06|4136.06|0
1634034810000|2021-10-12 10:33:30|4136.11|4136.11|4136.02|4136.02|4136.11|4136.11|4136.02|4136.02|0
1634034850000|2021-10-12 10:34:10|4135.43|4135.43|4134.98|4134.98|4135.43|4135.43|4134.98|4134.98|0
1634034860000|2021-10-12 10:34:20|4135.03|4135.03|4135.03|4135.03|4135.03|4135.03|4135.03|4135.03|0
1634034900000|2021-10-12 10:35:00|4134.73|4134.73|4134.73|4134.73|4134.73|4134.73|4134.73|4134.73|0
1634034910000|2021-10-12 10:35:10|4134.58|4134.58|4134.58|4134.58|4134.58|4134.58|4134.58|4134.58|0
1634034920000|2021-10-12 10:35:20|4134.54|4134.54|4134.59|4134.59|4134.59|4134.59|4134.54|4134.54|0
1634034930000|2021-10-12 10:35:30|4134.54|4134.54|4135.01|4135.01|4135.01|4135.01|4134.54|4134.54|0
1634034940000|2021-10-12 10:35:40|4135.31|4135.31|4135.72|4135.72|4135.72|4135.72|4135.31|4135.31|0
1634034950000|2021-10-12 10:35:50|4135.57|4135.57|4134.97|4134.97|4135.57|4135.57|4134.97|4134.97|0
1634034960000|2021-10-12 10:36:00|4134.66|4134.66|4134.31|4134.31|4134.66|4134.66|4134.31|4134.31|0
1634034970000|2021-10-12 10:36:10|4134.36|4134.36|4134.22|4134.22|4134.36|4134.36|4134.22|4134.22|0
1634034990000|2021-10-12 10:36:30|4134.13|4134.13|4133.83|4133.83|4134.13|4134.13|4133.83|4133.83|0
1634035000000|2021-10-12 10:36:40|4133.74|4133.74|4133.92|4133.92|4133.92|4133.92|4133.74|4133.74|0
1634035020000|2021-10-12 10:37:00|4133.86|4133.86|4133.39|4133.39|4133.86|4133.86|4133.3|4133.3|0
1634035040000|2021-10-12 10:37:20|4133.54|4133.54|4133.84|4133.84|4133.84|4133.84|4133.54|4133.54|0
1634035060000|2021-10-12 10:37:40|4133.98|4133.98|4133.98|4133.98|4133.98|4133.98|4133.98|4133.98|0
1634035080000|2021-10-12 10:38:00|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|0
1634035090000|2021-10-12 10:38:10|4133.87|4133.87|4133.87|4133.87|4133.87|4133.87|4133.87|4133.87|0
1634035110000|2021-10-12 10:38:30|4133.81|4133.81|4133.76|4133.76|4133.81|4133.81|4133.76|4133.76|0
1634035130000|2021-10-12 10:38:50|4134.06|4134.06|4133.76|4133.76|4134.06|4134.06|4133.76|4133.76|0
1634035140000|2021-10-12 10:39:00|4133.67|4133.67|4133.67|4133.67|4133.67|4133.67|4133.67|4133.67|0
1634035160000|2021-10-12 10:39:20|4133.37|4133.37|4133.82|4133.82|4133.82|4133.82|4133.37|4133.37|0
1634035170000|2021-10-12 10:39:30|4133.64|4133.64|4133.64|4133.64|4133.64|4133.64|4133.64|4133.64|0
1634035180000|2021-10-12 10:39:40|4133.94|4133.94|4134.09|4134.09|4134.09|4134.09|4133.94|4133.94|0
1634035200000|2021-10-12 10:40:00|4134.14|4134.14|4134.14|4134.14|4134.14|4134.14|4134.14|4134.14|0
1634035210000|2021-10-12 10:40:10|4134.45|4134.45|4134.75|4134.75|4134.75|4134.75|4134.45|4134.45|0
1634035220000|2021-10-12 10:40:20|4135.01|4135.01|4135.1|4135.1|4135.1|4135.1|4135.01|4135.01|0
1634035240000|2021-10-12 10:40:40|4135.22|4135.22|4135.16|4135.16|4135.22|4135.22|4135.16|4135.16|0
1634035250000|2021-10-12 10:40:50|4135.31|4135.31|4134.81|4134.81|4135.31|4135.31|4134.81|4134.81|0
1634035280000|2021-10-12 10:41:20|4134.72|4134.72|4135.33|4135.33|4135.33|4135.33|4134.72|4134.72|0
1634035290000|2021-10-12 10:41:30|4135.62|4135.62|4135.62|4135.62|4135.62|4135.62|4135.62|4135.62|0
1634035300000|2021-10-12 10:41:40|4135.92|4135.92|4135.92|4135.92|4135.92|4135.92|4135.92|4135.92|0
1634035310000|2021-10-12 10:41:50|4135.95|4135.95|4135.95|4135.95|4135.95|4135.95|4135.95|4135.95|0
1634035320000|2021-10-12 10:42:00|4136.25|4136.25|4136.55|4136.55|4136.55|4136.55|4136.25|4136.25|0
1634035330000|2021-10-12 10:42:10|4136.25|4136.25|4136.25|4136.25|4136.25|4136.25|4136.25|4136.25|0
1634035340000|2021-10-12 10:42:20|4136.34|4136.34|4136.43|4136.43|4136.72|4136.72|4136.34|4136.34|0
1634035370000|2021-10-12 10:42:50|4136.13|4136.13|4136.43|4136.43|4136.43|4136.43|4136.13|4136.13|0
1634035380000|2021-10-12 10:43:00|4136.61|4136.61|4137.05|4137.05|4137.05|4137.05|4136.61|4136.61|0
1634035400000|2021-10-12 10:43:20|4136.9|4136.9|4136.9|4136.9|4136.9|4136.9|4136.9|4136.9|0
1634035410000|2021-10-12 10:43:30|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|0
1634035420000|2021-10-12 10:43:40|4136.76|4136.76|4136.76|4136.76|4136.76|4136.76|4136.76|4136.76|0
1634035430000|2021-10-12 10:43:50|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|0
1634035440000|2021-10-12 10:44:00|4136.71|4136.71|4136.56|4136.56|4136.71|4136.71|4136.56|4136.56|0
1634035460000|2021-10-12 10:44:20|4136.58|4136.58|4136.58|4136.58|4136.58|4136.58|4136.58|4136.58|0
1634035480000|2021-10-12 10:44:40|4136.67|4136.67|4136.76|4136.76|4136.76|4136.76|4136.58|4136.58|0
1634035490000|2021-10-12 10:44:50|4137.36|4137.36|4137.36|4137.36|4137.36|4137.36|4137.36|4137.36|0
1634035510000|2021-10-12 10:45:10|4137.28|4137.28|4137.66|4137.66|4137.66|4137.66|4137.28|4137.28|0
1634035520000|2021-10-12 10:45:20|4137.36|4137.36|4137.36|4137.36|4137.36|4137.36|4137.36|4137.36|0
1634035530000|2021-10-12 10:45:30|4137.39|4137.39|4137.39|4137.39|4137.39|4137.39|4137.39|4137.39|0
1634035550000|2021-10-12 10:45:50|4137.21|4137.21|4137.21|4137.21|4137.21|4137.21|4137.21|4137.21|0
1634035560000|2021-10-12 10:46:00|4137.51|4137.51|4137.81|4137.81|4137.81|4137.81|4137.51|4137.51|0
1634035570000|2021-10-12 10:46:10|4137.64|4137.64|4137.94|4137.94|4137.94|4137.94|4137.64|4137.64|0
1634035580000|2021-10-12 10:46:20|4138.12|4138.12|4138.42|4138.42|4138.42|4138.42|4138.12|4138.12|0
1634035610000|2021-10-12 10:46:50|4138.72|4138.72|4138.54|4138.54|4138.72|4138.72|4138.54|4138.54|0
1634035620000|2021-10-12 10:47:00|4138.69|4138.69|4138.28|4138.28|4138.69|4138.69|4138.28|4138.28|0
1634035660000|2021-10-12 10:47:40|4138.46|4138.46|4138.46|4138.46|4138.46|4138.46|4138.46|4138.46|0
1634035670000|2021-10-12 10:47:50|4138.55|4138.55|4138.81|4138.81|4138.81|4138.81|4138.55|4138.55|0
1634035700000|2021-10-12 10:48:20|4138.9|4138.9|4138.86|4138.86|4138.9|4138.9|4138.86|4138.86|0
1634035710000|2021-10-12 10:48:30|4138.56|4138.56|4138.56|4138.56|4138.56|4138.56|4138.56|4138.56|0
1634035730000|2021-10-12 10:48:50|4138.86|4138.86|4138.86|4138.86|4138.86|4138.86|4138.86|4138.86|0
1634035740000|2021-10-12 10:49:00|4139.01|4139.01|4139.25|4139.25|4139.25|4139.25|4139.01|4139.01|0
1634035750000|2021-10-12 10:49:10|4139.08|4139.08|4138.78|4138.78|4139.08|4139.08|4138.78|4138.78|0
1634035760000|2021-10-12 10:49:20|4138.51|4138.51|4138.6|4138.6|4138.6|4138.6|4138.51|4138.51|0
1634035790000|2021-10-12 10:49:50|4138.91|4138.91|4138.73|4138.73|4138.91|4138.91|4138.73|4138.73|0
1634035800000|2021-10-12 10:50:00|4138.67|4138.67|4138.67|4138.67|4138.67|4138.67|4138.67|4138.67|0
1634035810000|2021-10-12 10:50:10|4138.82|4138.82|4138.82|4138.82|4138.82|4138.82|4138.82|4138.82|0
1634035820000|2021-10-12 10:50:20|4138.97|4138.97|4139.58|4139.58|4139.58|4139.58|4138.97|4138.97|0
1634035830000|2021-10-12 10:50:30|4139.43|4139.43|4139.28|4139.28|4139.43|4139.43|4139.28|4139.28|0
1634035860000|2021-10-12 10:51:00|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|0
1634035880000|2021-10-12 10:51:20|4139.07|4139.07|4139.02|4139.02|4139.07|4139.07|4139.02|4139.02|0
1634035890000|2021-10-12 10:51:30|4139.11|4139.11|4138.98|4138.98|4139.11|4139.11|4138.81|4138.81|0
1634035900000|2021-10-12 10:51:40|4138.84|4138.84|4138.84|4138.84|4138.84|4138.84|4138.84|4138.84|0
1634035940000|2021-10-12 10:52:20|4139.14|4139.14|4139.14|4139.14|4139.14|4139.14|4139.14|4139.14|0
1634035960000|2021-10-12 10:52:40|4139.28|4139.28|4139.73|4139.73|4139.73|4139.73|4139.28|4139.28|0
1634035980000|2021-10-12 10:53:00|4140.04|4140.04|4139.73|4139.73|4140.04|4140.04|4139.73|4139.73|0
1634035990000|2021-10-12 10:53:10|4139.47|4139.47|4139.56|4139.56|4139.56|4139.56|4139.47|4139.47|0
1634036000000|2021-10-12 10:53:20|4139.64|4139.64|4139.64|4139.64|4139.64|4139.64|4139.64|4139.64|0
1634036060000|2021-10-12 10:54:20|4139.61|4139.61|4139.61|4139.61|4139.61|4139.61|4139.61|4139.61|0
1634036070000|2021-10-12 10:54:30|4139.53|4139.53|4139.53|4139.53|4139.53|4139.53|4139.53|4139.53|0
1634036080000|2021-10-12 10:54:40|4139.35|4139.35|4139.44|4139.44|4139.44|4139.44|4139.35|4139.35|0
1634036100000|2021-10-12 10:55:00|4139.75|4139.75|4139.75|4139.75|4139.75|4139.75|4139.75|4139.75|0
1634036120000|2021-10-12 10:55:20|4139.6|4139.6|4139.6|4139.6|4139.6|4139.6|4139.6|4139.6|0
1634036140000|2021-10-12 10:55:40|4139.51|4139.51|4138.52|4138.52|4139.51|4139.51|4138.52|4138.52|0
1634036150000|2021-10-12 10:55:50|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|0
1634036160000|2021-10-12 10:56:00|4138.52|4138.52|4138.61|4138.61|4138.61|4138.61|4138.52|4138.52|0
1634036170000|2021-10-12 10:56:10|4138.31|4138.31|4137.81|4137.81|4138.31|4138.31|4137.4|4137.4|0
1634036180000|2021-10-12 10:56:20|4138.11|4138.11|4138.42|4138.42|4138.42|4138.42|4138.11|4138.11|0
1634036190000|2021-10-12 10:56:30|4138.33|4138.33|4138.33|4138.33|4138.33|4138.33|4138.33|4138.33|0
1634036210000|2021-10-12 10:56:50|4138.42|4138.42|4138.87|4138.87|4138.87|4138.87|4138.42|4138.42|0
1634036220000|2021-10-12 10:57:00|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|0
1634036230000|2021-10-12 10:57:10|4139.56|4139.56|4139.56|4139.56|4139.56|4139.56|4139.56|4139.56|0
1634036250000|2021-10-12 10:57:30|4139.61|4139.61|4139.61|4139.61|4139.61|4139.61|4139.61|4139.61|0
1634036280000|2021-10-12 10:58:00|4139.31|4139.31|4139.13|4139.13|4139.31|4139.31|4139.13|4139.13|0
1634036290000|2021-10-12 10:58:10|4139.31|4139.31|4139.22|4139.22|4139.31|4139.31|4139.22|4139.22|0
1634036300000|2021-10-12 10:58:20|4139.17|4139.17|4138.72|4138.72|4139.17|4139.17|4138.72|4138.72|0
1634036310000|2021-10-12 10:58:30|4138.42|4138.42|4138.69|4138.69|4138.69|4138.69|4138.42|4138.42|0
1634036340000|2021-10-12 10:59:00|4138.8|4138.8|4138.53|4138.53|4138.8|4138.8|4138.53|4138.53|0
1634036350000|2021-10-12 10:59:10|4138.49|4138.49|4138.49|4138.49|4138.49|4138.49|4138.49|4138.49|0
1634036360000|2021-10-12 10:59:20|4138.58|4138.58|4138.28|4138.28|4138.58|4138.58|4138.28|4138.28|0
1634036370000|2021-10-12 10:59:30|4137.98|4137.98|4139.45|4139.45|4139.75|4139.75|4137.98|4137.98|0
1634036380000|2021-10-12 10:59:40|4140.06|4140.06|4140.36|4140.36|4140.36|4140.36|4140.06|4140.06|0
1634036390000|2021-10-12 10:59:50|4140.27|4140.27|4139.36|4139.36|4140.27|4140.27|4139.06|4139.06|0
1634036400000|2021-10-12 11:00:00|4139.66|4139.66|4139.52|4139.52|4139.82|4139.82|4139.52|4139.52|0
1634036410000|2021-10-12 11:00:10|4139.82|4139.82|4139.82|4139.82|4139.82|4139.82|4139.82|4139.82|0
1634036420000|2021-10-12 11:00:20|4139.97|4139.97|4139.94|4139.94|4139.97|4139.97|4139.79|4139.79|0
1634036430000|2021-10-12 11:00:30|4139.97|4139.97|4139.79|4139.79|4139.97|4139.97|4139.79|4139.79|0
1634036460000|2021-10-12 11:01:00|4140.39|4140.39|4140.45|4140.45|4140.45|4140.45|4140.39|4140.39|0
1634036480000|2021-10-12 11:01:20|4140.27|4140.27|4140.27|4140.27|4140.27|4140.27|4140.27|4140.27|0
1634036490000|2021-10-12 11:01:30|4140.36|4140.36|4140.36|4140.36|4140.36|4140.36|4140.36|4140.36|0
1634036500000|2021-10-12 11:01:40|4140.96|4140.96|4141.01|4141.01|4141.01|4141.01|4140.96|4140.96|0
1634036510000|2021-10-12 11:01:50|4140.87|4140.87|4140.56|4140.56|4140.87|4140.87|4140.56|4140.56|0
1634036520000|2021-10-12 11:02:00|4140.62|4140.62|4140.92|4140.92|4140.92|4140.92|4140.62|4140.62|0
1634036530000|2021-10-12 11:02:10|4140.97|4140.97|4140.97|4140.97|4140.97|4140.97|4140.97|4140.97|0
1634036540000|2021-10-12 11:02:20|4141.12|4141.12|4142.17|4142.17|4142.17|4142.17|4141.12|4141.12|0
1634036560000|2021-10-12 11:02:40|4142.03|4142.03|4141.55|4141.55|4142.03|4142.03|4141.55|4141.55|0
1634036580000|2021-10-12 11:03:00|4141.85|4141.85|4142.45|4142.45|4142.45|4142.45|4141.85|4141.85|0
1634036600000|2021-10-12 11:03:20|4142.6|4142.6|4143.08|4143.08|4143.38|4143.38|4142.6|4142.6|0
1634036610000|2021-10-12 11:03:30|4142.48|4142.48|4142.48|4142.48|4142.48|4142.48|4142.48|4142.48|0
1634036620000|2021-10-12 11:03:40|4142.44|4142.44|4142.74|4142.74|4142.74|4142.74|4142.44|4142.44|0
1634036630000|2021-10-12 11:03:50|4142.65|4142.65|4142.65|4142.65|4142.65|4142.65|4142.65|4142.65|0
1634036640000|2021-10-12 11:04:00|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|0
1634036660000|2021-10-12 11:04:20|4142.85|4142.85|4142.76|4142.76|4142.85|4142.85|4142.74|4142.74|0
1634036680000|2021-10-12 11:04:40|4142.81|4142.81|4142.96|4142.96|4142.96|4142.96|4142.66|4142.66|0
1634036690000|2021-10-12 11:04:50|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|0
1634036720000|2021-10-12 11:05:20|4142.96|4142.96|4142.96|4142.96|4142.96|4142.96|4142.96|4142.96|0
1634036730000|2021-10-12 11:05:30|4142.66|4142.66|4142.66|4142.66|4142.66|4142.66|4142.66|4142.66|0
1634036740000|2021-10-12 11:05:40|4142.75|4142.75|4142.06|4142.06|4142.75|4142.75|4142.06|4142.06|0
1634036750000|2021-10-12 11:05:50|4142.15|4142.15|4142.66|4142.66|4142.66|4142.66|4142.06|4142.06|0
1634036760000|2021-10-12 11:06:00|4142.75|4142.75|4142.45|4142.45|4142.75|4142.75|4142.36|4142.36|0
1634036790000|2021-10-12 11:06:30|4142.6|4142.6|4142.6|4142.6|4142.6|4142.6|4142.6|4142.6|0
1634036810000|2021-10-12 11:06:50|4142.75|4142.75|4143.05|4143.05|4143.05|4143.05|4142.75|4142.75|0
1634036820000|2021-10-12 11:07:00|4143.35|4143.35|4143.35|4143.35|4143.35|4143.35|4143.35|4143.35|0
1634036830000|2021-10-12 11:07:10|4142.69|4142.69|4142.86|4142.86|4142.86|4142.86|4142.69|4142.69|0
1634036840000|2021-10-12 11:07:20|4142.26|4142.26|4142.2|4142.2|4142.26|4142.26|4142.2|4142.2|0
1634036850000|2021-10-12 11:07:30|4142.32|4142.32|4142.32|4142.32|4142.32|4142.32|4142.32|4142.32|0
1634036860000|2021-10-12 11:07:40|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|0
1634036880000|2021-10-12 11:08:00|4142.47|4142.47|4142.47|4142.47|4142.47|4142.47|4142.47|4142.47|0
1634036910000|2021-10-12 11:08:30|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|0
1634036920000|2021-10-12 11:08:40|4142.39|4142.39|4142.42|4142.42|4142.42|4142.42|4142.39|4142.39|0
1634036930000|2021-10-12 11:08:50|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|0
1634036940000|2021-10-12 11:09:00|4142.46|4142.46|4142.49|4142.49|4142.49|4142.49|4142.31|4142.31|0
1634036950000|2021-10-12 11:09:10|4142.19|4142.19|4141.47|4141.47|4142.19|4142.19|4141.47|4141.47|0
1634037000000|2021-10-12 11:10:00|4141.17|4141.17|4141.17|4141.17|4141.17|4141.17|4141.17|4141.17|0
1634037010000|2021-10-12 11:10:10|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|0
1634037020000|2021-10-12 11:10:20|4140.89|4140.89|4140.89|4140.89|4140.89|4140.89|4140.89|4140.89|0
1634037070000|2021-10-12 11:11:10|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|0
1634037100000|2021-10-12 11:11:40|4140.89|4140.89|4140.89|4140.89|4140.89|4140.89|4140.89|4140.89|0
1634037110000|2021-10-12 11:11:50|4140.59|4140.59|4140.59|4140.59|4140.59|4140.59|4140.59|4140.59|0
1634037120000|2021-10-12 11:12:00|4140.29|4140.29|4140.35|4140.35|4140.35|4140.35|4140.29|4140.29|0
1634037140000|2021-10-12 11:12:20|4140.65|4140.65|4140.65|4140.65|4140.65|4140.65|4140.65|4140.65|0
1634037180000|2021-10-12 11:13:00|4140.95|4140.95|4140.95|4140.95|4140.95|4140.95|4140.95|4140.95|0
1634037230000|2021-10-12 11:13:50|4141.1|4141.1|4141.1|4141.1|4141.1|4141.1|4141.1|4141.1|0
1634037240000|2021-10-12 11:14:00|4141.19|4141.19|4141.13|4141.13|4141.19|4141.19|4141.1|4141.1|0
1634037250000|2021-10-12 11:14:10|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|0
1634037260000|2021-10-12 11:14:20|4141.88|4141.88|4143.06|4143.06|4143.06|4143.06|4141.88|4141.88|0
1634037270000|2021-10-12 11:14:30|4142.92|4142.92|4142.92|4142.92|4142.92|4142.92|4142.92|4142.92|0
1634037280000|2021-10-12 11:14:40|4142.88|4142.88|4142.88|4142.88|4142.88|4142.88|4142.88|4142.88|0
1634037290000|2021-10-12 11:14:50|4142.79|4142.79|4142.64|4142.64|4142.79|4142.79|4142.64|4142.64|0
1634037300000|2021-10-12 11:15:00|4142.73|4142.73|4142.73|4142.73|4142.73|4142.73|4142.73|4142.73|0
1634037310000|2021-10-12 11:15:10|4142.43|4142.43|4141.98|4141.98|4142.43|4142.43|4141.98|4141.98|0
1634037320000|2021-10-12 11:15:20|4141.54|4141.54|4141.5|4141.5|4141.54|4141.54|4141.5|4141.5|0
1634037360000|2021-10-12 11:16:00|4141.39|4141.39|4141.24|4141.24|4141.39|4141.39|4141.24|4141.24|0
1634037370000|2021-10-12 11:16:10|4140.63|4140.63|4139.97|4139.97|4140.63|4140.63|4139.97|4139.97|0
1634037380000|2021-10-12 11:16:20|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|0
1634037400000|2021-10-12 11:16:40|4139.95|4139.95|4139.95|4139.95|4139.95|4139.95|4139.95|4139.95|0
1634037420000|2021-10-12 11:17:00|4139.86|4139.86|4139.86|4139.86|4139.86|4139.86|4139.86|4139.86|0
1634037430000|2021-10-12 11:17:10|4140.16|4140.16|4140.11|4140.11|4140.16|4140.16|4140.11|4140.11|0
1634037440000|2021-10-12 11:17:20|4139.84|4139.84|4139.84|4139.84|4139.84|4139.84|4139.84|4139.84|0
1634037450000|2021-10-12 11:17:30|4139.75|4139.75|4139.66|4139.66|4139.75|4139.75|4139.66|4139.66|0
1634037470000|2021-10-12 11:17:50|4139.6|4139.6|4139.91|4139.91|4139.91|4139.91|4139.6|4139.6|0
1634037480000|2021-10-12 11:18:00|4139.6|4139.6|4139.43|4139.43|4139.6|4139.6|4139.43|4139.43|0
1634037500000|2021-10-12 11:18:20|4139.35|4139.35|4139.23|4139.23|4139.35|4139.35|4139.23|4139.23|0
1634037510000|2021-10-12 11:18:30|4139.18|4139.18|4139.18|4139.18|4139.18|4139.18|4139.18|4139.18|0
1634037520000|2021-10-12 11:18:40|4139.48|4139.48|4139.48|4139.48|4139.48|4139.48|4139.48|4139.48|0
1634037530000|2021-10-12 11:18:50|4139.43|4139.43|4139.43|4139.43|4139.43|4139.43|4139.43|4139.43|0
1634037610000|2021-10-12 11:20:10|4139.48|4139.48|4139.48|4139.48|4139.48|4139.48|4139.48|4139.48|0
1634037670000|2021-10-12 11:21:10|4139.54|4139.54|4139.48|4139.48|4139.54|4139.54|4139.48|4139.48|0
1634037700000|2021-10-12 11:21:40|4139.3|4139.3|4139.22|4139.22|4139.3|4139.3|4139.22|4139.22|0
1634037720000|2021-10-12 11:22:00|4139.17|4139.17|4139.17|4139.17|4139.17|4139.17|4139.17|4139.17|0
1634037730000|2021-10-12 11:22:10|4138.99|4138.99|4138.99|4138.99|4138.99|4138.99|4138.99|4138.99|0
1634037740000|2021-10-12 11:22:20|4139.08|4139.08|4139.08|4139.08|4139.17|4139.17|4139.08|4139.08|0
1634037760000|2021-10-12 11:22:40|4138.98|4138.98|4138.9|4138.9|4138.98|4138.98|4138.9|4138.9|0
1634037790000|2021-10-12 11:23:10|4138.98|4138.98|4139.25|4139.25|4139.46|4139.46|4138.98|4138.98|0
1634037800000|2021-10-12 11:23:20|4139.21|4139.21|4139.21|4139.21|4139.21|4139.21|4139.21|4139.21|0
1634037810000|2021-10-12 11:23:30|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|0
1634037820000|2021-10-12 11:23:40|4138.31|4138.31|4137.51|4137.51|4138.31|4138.31|4137.51|4137.51|0
1634037830000|2021-10-12 11:23:50|4137.33|4137.33|4137.33|4137.33|4137.33|4137.33|4137.33|4137.33|0
1634037840000|2021-10-12 11:24:00|4137.63|4137.63|4137.33|4137.33|4137.63|4137.63|4137.33|4137.33|0
1634037860000|2021-10-12 11:24:20|4137.42|4137.42|4137.16|4137.16|4137.42|4137.42|4137.16|4137.16|0
1634037870000|2021-10-12 11:24:30|4137.01|4137.01|4136.65|4136.65|4137.01|4137.01|4136.56|4136.56|0
1634037880000|2021-10-12 11:24:40|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|0
1634037890000|2021-10-12 11:24:50|4136.19|4136.19|4136.19|4136.19|4136.19|4136.19|4136.19|4136.19|0
1634037910000|2021-10-12 11:25:10|4135.89|4135.89|4135.6|4135.6|4135.89|4135.89|4135.55|4135.55|0
1634037920000|2021-10-12 11:25:20|4135.3|4135.3|4134.91|4134.91|4135.3|4135.3|4134.91|4134.91|0
1634037940000|2021-10-12 11:25:40|4135.21|4135.21|4135.21|4135.21|4135.21|4135.21|4135.21|4135.21|0
1634037960000|2021-10-12 11:26:00|4135.15|4135.15|4135.15|4135.15|4135.15|4135.15|4135.15|4135.15|0
1634037970000|2021-10-12 11:26:10|4135.04|4135.04|4135.04|4135.04|4135.04|4135.04|4135.04|4135.04|0
1634037980000|2021-10-12 11:26:20|4135.09|4135.09|4135.04|4135.04|4135.09|4135.09|4135.04|4135.04|0
1634038000000|2021-10-12 11:26:40|4134.98|4134.98|4134.98|4134.98|4134.98|4134.98|4134.98|4134.98|0
1634038070000|2021-10-12 11:27:50|4134.89|4134.89|4135.07|4135.07|4135.07|4135.07|4134.89|4134.89|0
1634038080000|2021-10-12 11:28:00|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|0
1634038110000|2021-10-12 11:28:30|4135.63|4135.63|4135.67|4135.67|4135.67|4135.67|4135.63|4135.63|0
1634038130000|2021-10-12 11:28:50|4135.07|4135.07|4135.07|4135.07|4135.07|4135.07|4135.07|4135.07|0
1634038140000|2021-10-12 11:29:00|4135.37|4135.37|4135.46|4135.46|4135.46|4135.46|4135.37|4135.37|0
1634038170000|2021-10-12 11:29:30|4135.42|4135.42|4135.18|4135.18|4135.42|4135.42|4135.18|4135.18|0
1634038180000|2021-10-12 11:29:40|4134.28|4134.28|4134.28|4134.28|4134.28|4134.28|4134.28|4134.28|0
1634038190000|2021-10-12 11:29:50|4134.1|4134.1|4134.1|4134.1|4134.1|4134.1|4134.1|4134.1|0
1634038200000|2021-10-12 11:30:00|4134.01|4134.01|4134.01|4134.01|4134.01|4134.01|4134.01|4134.01|0
1634038240000|2021-10-12 11:30:40|4133.92|4133.92|4134.22|4134.22|4134.22|4134.22|4133.92|4133.92|0
1634038250000|2021-10-12 11:30:50|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|0
1634038270000|2021-10-12 11:31:10|4134.27|4134.27|4133.88|4133.88|4134.27|4134.27|4133.88|4133.88|0
1634038300000|2021-10-12 11:31:40|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|0
1634038320000|2021-10-12 11:32:00|4134.06|4134.06|4134.06|4134.06|4134.15|4134.15|4134.06|4134.06|0
1634038350000|2021-10-12 11:32:30|4133.76|4133.76|4133.76|4133.76|4133.76|4133.76|4133.76|4133.76|0
1634038360000|2021-10-12 11:32:40|4133.78|4133.78|4133.49|4133.49|4133.78|4133.78|4133.49|4133.49|0
1634038370000|2021-10-12 11:32:50|4133.18|4133.18|4133.79|4133.79|4133.79|4133.79|4133.18|4133.18|0
1634038390000|2021-10-12 11:33:10|4133.73|4133.73|4133.79|4133.79|4133.79|4133.79|4133.73|4133.73|0
1634038400000|2021-10-12 11:33:20|4133.7|4133.7|4134.3|4134.3|4134.3|4134.3|4133.7|4133.7|0
1634038440000|2021-10-12 11:34:00|4134.6|4134.6|4134.6|4134.6|4134.6|4134.6|4134.6|4134.6|0
1634038450000|2021-10-12 11:34:10|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|0
1634038490000|2021-10-12 11:34:50|4134.3|4134.3|4134.24|4134.24|4134.3|4134.3|4134.24|4134.24|0
1634038500000|2021-10-12 11:35:00|4134.3|4134.3|4134.3|4134.3|4134.3|4134.3|4134.3|4134.3|0
1634038510000|2021-10-12 11:35:10|4134.12|4134.12|4134.12|4134.12|4134.12|4134.12|4134.12|4134.12|0
1634038540000|2021-10-12 11:35:40|4134.18|4134.18|4134.87|4134.87|4134.96|4134.96|4134.18|4134.18|0
1634038550000|2021-10-12 11:35:50|4134.96|4134.96|4134.78|4134.78|4134.96|4134.96|4134.78|4134.78|0
1634038560000|2021-10-12 11:36:00|4134.93|4134.93|4134.87|4134.87|4134.93|4134.93|4134.87|4134.87|0
1634038570000|2021-10-12 11:36:10|4134.96|4134.96|4134.96|4134.96|4134.96|4134.96|4134.96|4134.96|0
1634038600000|2021-10-12 11:36:40|4135|4135|4135.26|4135.26|4135.26|4135.26|4134.96|4134.96|0
1634038610000|2021-10-12 11:36:50|4134.96|4134.96|4134.66|4134.66|4134.96|4134.96|4134.66|4134.66|0
1634038640000|2021-10-12 11:37:20|4135.26|4135.26|4135.17|4135.17|4135.26|4135.26|4135.17|4135.17|0
1634038660000|2021-10-12 11:37:40|4135.09|4135.09|4135.09|4135.09|4135.09|4135.09|4135.09|4135.09|0
1634038750000|2021-10-12 11:39:10|4135.39|4135.39|4135.39|4135.39|4135.39|4135.39|4135.39|4135.39|0
1634038760000|2021-10-12 11:39:20|4135.43|4135.43|4135.43|4135.43|4135.43|4135.43|4135.43|4135.43|0
1634038770000|2021-10-12 11:39:30|4135.28|4135.28|4135.28|4135.28|4135.28|4135.28|4135.28|4135.28|0
1634038790000|2021-10-12 11:39:50|4134.98|4134.98|4134.98|4134.98|4134.98|4134.98|4134.98|4134.98|0
1634038800000|2021-10-12 11:40:00|4134.68|4134.68|4134.74|4134.74|4134.74|4134.74|4134.65|4134.65|0
1634038860000|2021-10-12 11:41:00|4134.83|4134.83|4134.89|4134.89|4134.89|4134.89|4134.83|4134.83|0
1634038870000|2021-10-12 11:41:10|4135.19|4135.19|4135.19|4135.19|4135.19|4135.19|4135.19|4135.19|0
1634038890000|2021-10-12 11:41:30|4135.17|4135.17|4135.17|4135.17|4135.17|4135.17|4135.17|4135.17|0
1634038910000|2021-10-12 11:41:50|4135.28|4135.28|4135.11|4135.11|4135.28|4135.28|4135.11|4135.11|0
1634038920000|2021-10-12 11:42:00|4135.16|4135.16|4135.43|4135.43|4135.43|4135.43|4135.16|4135.16|0
1634038930000|2021-10-12 11:42:10|4135.31|4135.31|4135.31|4135.31|4135.31|4135.31|4135.31|4135.31|0
1634038940000|2021-10-12 11:42:20|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|0
1634038950000|2021-10-12 11:42:30|4135.59|4135.59|4135.59|4135.59|4135.59|4135.59|4135.59|4135.59|0
1634038970000|2021-10-12 11:42:50|4135.71|4135.71|4135.71|4135.71|4135.71|4135.71|4135.71|4135.71|0
1634039030000|2021-10-12 11:43:50|4135.85|4135.85|4135.89|4135.89|4135.89|4135.89|4135.85|4135.85|0
1634039110000|2021-10-12 11:45:10|4135.72|4135.72|4135.67|4135.67|4135.72|4135.72|4135.67|4135.67|0
1634039120000|2021-10-12 11:45:20|4135.62|4135.62|4135.32|4135.32|4135.62|4135.62|4135.32|4135.32|0
1634039140000|2021-10-12 11:45:40|4135.62|4135.62|4135.62|4135.62|4135.62|4135.62|4135.62|4135.62|0
1634039160000|2021-10-12 11:46:00|4135.56|4135.56|4135.26|4135.26|4135.56|4135.56|4135.26|4135.26|0
1634039180000|2021-10-12 11:46:20|4135.56|4135.56|4135.56|4135.56|4135.56|4135.56|4135.56|4135.56|0
1634039190000|2021-10-12 11:46:30|4135.27|4135.27|4135.27|4135.27|4135.27|4135.27|4135.27|4135.27|0
1634039200000|2021-10-12 11:46:40|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|0
1634039240000|2021-10-12 11:47:20|4134.99|4134.99|4134.99|4134.99|4134.99|4134.99|4134.99|4134.99|0
1634039260000|2021-10-12 11:47:40|4134.81|4134.81|4134.25|4134.25|4134.9|4134.9|4134.25|4134.25|0
1634039280000|2021-10-12 11:48:00|4134.16|4134.16|4133.55|4133.55|4134.16|4134.16|4133.55|4133.55|0
1634039300000|2021-10-12 11:48:20|4133.5|4133.5|4133.5|4133.5|4133.5|4133.5|4133.5|4133.5|0
1634039320000|2021-10-12 11:48:40|4133.44|4133.44|4133.44|4133.44|4133.44|4133.44|4133.44|4133.44|0
1634039340000|2021-10-12 11:49:00|4133.14|4133.14|4133.14|4133.14|4133.14|4133.14|4133.14|4133.14|0
1634039360000|2021-10-12 11:49:20|4132.84|4132.84|4132.84|4132.84|4132.84|4132.84|4132.84|4132.84|0
1634039370000|2021-10-12 11:49:30|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|0
1634039380000|2021-10-12 11:49:40|4132.39|4132.39|4132.39|4132.39|4132.39|4132.39|4132.39|4132.39|0
1634039390000|2021-10-12 11:49:50|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|0
1634039400000|2021-10-12 11:50:00|4132.39|4132.39|4132.48|4132.48|4132.54|4132.54|4132.39|4132.39|0
1634039410000|2021-10-12 11:50:10|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|0
1634039450000|2021-10-12 11:50:50|4132.58|4132.58|4132.75|4132.75|4132.75|4132.75|4132.58|4132.58|0
1634039460000|2021-10-12 11:51:00|4132.45|4132.45|4132.36|4132.36|4132.45|4132.45|4132.36|4132.36|0
1634039470000|2021-10-12 11:51:10|4132.45|4132.45|4132.45|4132.45|4132.45|4132.45|4132.45|4132.45|0
1634039480000|2021-10-12 11:51:20|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|0
1634039490000|2021-10-12 11:51:30|4132.36|4132.36|4132.51|4132.51|4132.51|4132.51|4132.36|4132.36|0
1634039500000|2021-10-12 11:51:40|4132.57|4132.57|4132.57|4132.57|4132.57|4132.57|4132.57|4132.57|0
1634039520000|2021-10-12 11:52:00|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|0
1634039540000|2021-10-12 11:52:20|4132.09|4132.09|4132.09|4132.09|4132.09|4132.09|4132.09|4132.09|0
1634039580000|2021-10-12 11:53:00|4132.13|4132.13|4132.13|4132.13|4132.13|4132.13|4132.13|4132.13|0
1634039600000|2021-10-12 11:53:20|4131.83|4131.83|4131.83|4131.83|4131.83|4131.83|4131.83|4131.83|0
1634039610000|2021-10-12 11:53:30|4131.98|4131.98|4131.98|4131.98|4131.98|4131.98|4131.98|4131.98|0
1634039620000|2021-10-12 11:53:40|4132.28|4132.28|4132.88|4132.88|4132.88|4132.88|4132.28|4132.28|0
1634039630000|2021-10-12 11:53:50|4132.92|4132.92|4132.92|4132.92|4132.92|4132.92|4132.92|4132.92|0
1634039640000|2021-10-12 11:54:00|4132.62|4132.62|4132.62|4132.62|4132.62|4132.62|4132.62|4132.62|0
1634039650000|2021-10-12 11:54:10|4132.67|4132.67|4132.73|4132.73|4132.73|4132.73|4132.67|4132.67|0
1634039660000|2021-10-12 11:54:20|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|0
1634039670000|2021-10-12 11:54:30|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|0
1634039700000|2021-10-12 11:55:00|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|0
1634039710000|2021-10-12 11:55:10|4132.46|4132.46|4132.46|4132.46|4132.46|4132.46|4132.46|4132.46|0
1634039730000|2021-10-12 11:55:30|4131.87|4131.87|4131.87|4131.87|4131.87|4131.87|4131.87|4131.87|0
1634039750000|2021-10-12 11:55:50|4131.57|4131.57|4131.57|4131.57|4131.57|4131.57|4131.57|4131.57|0
1634039760000|2021-10-12 11:56:00|4131.72|4131.72|4131.72|4131.72|4131.72|4131.72|4131.72|4131.72|0
1634039770000|2021-10-12 11:56:10|4131.61|4131.61|4131.61|4131.61|4131.61|4131.61|4131.61|4131.61|0
1634039810000|2021-10-12 11:56:50|4131.79|4131.79|4131.49|4131.49|4131.79|4131.79|4131.49|4131.49|0
1634039830000|2021-10-12 11:57:10|4131.79|4131.79|4131.79|4131.79|4131.79|4131.79|4131.79|4131.79|0
1634039840000|2021-10-12 11:57:20|4131.49|4131.49|4131.49|4131.49|4131.49|4131.49|4131.49|4131.49|0
1634039860000|2021-10-12 11:57:40|4131.53|4131.53|4131.53|4131.53|4131.53|4131.53|4131.53|4131.53|0
1634039870000|2021-10-12 11:57:50|4131.23|4131.23|4131.23|4131.23|4131.23|4131.23|4131.23|4131.23|0
1634039890000|2021-10-12 11:58:10|4131.53|4131.53|4131.53|4131.53|4131.53|4131.53|4131.53|4131.53|0
1634039940000|2021-10-12 11:59:00|4131.35|4131.35|4131.95|4131.95|4131.95|4131.95|4131.35|4131.35|0
1634039950000|2021-10-12 11:59:10|4131.86|4131.86|4131.16|4131.16|4131.86|4131.86|4131.16|4131.16|0
1634039960000|2021-10-12 11:59:20|4130.57|4130.57|4130.57|4130.57|4130.57|4130.57|4130.57|4130.57|0
1634039970000|2021-10-12 11:59:30|4130.28|4130.28|4130.28|4130.28|4130.28|4130.28|4130.28|4130.28|0
1634039980000|2021-10-12 11:59:40|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|0
1634039990000|2021-10-12 11:59:50|4130.33|4130.33|4130.33|4130.33|4130.33|4130.33|4130.33|4130.33|0
1634040010000|2021-10-12 12:00:10|4130.41|4130.41|4130.72|4130.72|4130.72|4130.72|4130.41|4130.41|0
1634040020000|2021-10-12 12:00:20|4130.63|4130.63|4130.63|4130.63|4130.63|4130.63|4130.63|4130.63|0
1634040030000|2021-10-12 12:00:30|4130.33|4130.33|4130.02|4130.02|4130.33|4130.33|4130.02|4130.02|0
1634040040000|2021-10-12 12:00:40|4129.93|4129.93|4129.93|4129.93|4129.93|4129.93|4129.93|4129.93|0
1634040050000|2021-10-12 12:00:50|4130.08|4130.08|4130.08|4130.08|4130.08|4130.08|4130.08|4130.08|0
1634040060000|2021-10-12 12:01:00|4130.99|4130.99|4131.44|4131.44|4131.44|4131.44|4130.99|4130.99|0
1634040080000|2021-10-12 12:01:20|4131.58|4131.58|4131.25|4131.25|4131.58|4131.58|4131.25|4131.25|0
1634040090000|2021-10-12 12:01:30|4131.34|4131.34|4131.17|4131.17|4131.34|4131.34|4131.17|4131.17|0
1634040100000|2021-10-12 12:01:40|4130.87|4130.87|4130.56|4130.56|4130.87|4130.87|4130.56|4130.56|0
1634040120000|2021-10-12 12:02:00|4130.26|4130.26|4129.82|4129.82|4130.26|4130.26|4129.82|4129.82|0
1634040130000|2021-10-12 12:02:10|4129.76|4129.76|4129.91|4129.91|4129.91|4129.91|4129.76|4129.76|0
1634040180000|2021-10-12 12:03:00|4129.95|4129.95|4129.99|4129.99|4129.99|4129.99|4129.95|4129.95|0
1634040190000|2021-10-12 12:03:10|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|0
1634040200000|2021-10-12 12:03:20|4130.12|4130.12|4130.12|4130.12|4130.12|4130.12|4130.12|4130.12|0
1634040230000|2021-10-12 12:03:50|4130.07|4130.07|4130.07|4130.07|4130.07|4130.07|4130.07|4130.07|0
1634040250000|2021-10-12 12:04:10|4130.16|4130.16|4130.57|4130.57|4130.62|4130.62|4130.16|4130.16|0
1634040260000|2021-10-12 12:04:20|4130.5|4130.5|4130.59|4130.59|4130.59|4130.59|4130.5|4130.5|0
1634040270000|2021-10-12 12:04:30|4130.68|4130.68|4130.68|4130.68|4130.68|4130.68|4130.68|4130.68|0
1634040280000|2021-10-12 12:04:40|4132.18|4132.18|4132.45|4132.45|4132.63|4132.63|4132.18|4132.18|0
1634040290000|2021-10-12 12:04:50|4132.76|4132.76|4132.85|4132.85|4132.85|4132.85|4132.45|4132.45|0
1634040300000|2021-10-12 12:05:00|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|0
1634040310000|2021-10-12 12:05:10|4132.58|4132.58|4132.58|4132.58|4132.58|4132.58|4132.58|4132.58|0
1634040330000|2021-10-12 12:05:30|4132.63|4132.63|4132.65|4132.65|4132.65|4132.65|4132.63|4132.63|0
1634040340000|2021-10-12 12:05:40|4132.48|4132.48|4132.48|4132.48|4132.48|4132.48|4132.48|4132.48|0
1634040350000|2021-10-12 12:05:50|4132.56|4132.56|4132.56|4132.56|4132.56|4132.56|4132.56|4132.56|0
1634040380000|2021-10-12 12:06:20|4131.96|4131.96|4132.11|4132.11|4132.11|4132.11|4131.66|4131.66|0
1634040390000|2021-10-12 12:06:30|4132.22|4132.22|4131.98|4131.98|4132.28|4132.28|4131.98|4131.98|0
1634040410000|2021-10-12 12:06:50|4132.16|4132.16|4132.16|4132.16|4132.16|4132.16|4132.16|4132.16|0
1634040420000|2021-10-12 12:07:00|4131.86|4131.86|4131.86|4131.86|4131.86|4131.86|4131.86|4131.86|0
1634040430000|2021-10-12 12:07:10|4131.26|4131.26|4131.11|4131.11|4131.28|4131.28|4131.11|4131.11|0
1634040470000|2021-10-12 12:07:50|4130.81|4130.81|4130.81|4130.81|4130.81|4130.81|4130.81|4130.81|0
1634040500000|2021-10-12 12:08:20|4130.51|4130.51|4130.51|4130.51|4130.51|4130.51|4130.51|4130.51|0
1634040520000|2021-10-12 12:08:40|4130.81|4130.81|4130.81|4130.81|4130.81|4130.81|4130.81|4130.81|0
1634040530000|2021-10-12 12:08:50|4130.72|4130.72|4130.72|4130.72|4130.72|4130.72|4130.72|4130.72|0
1634040540000|2021-10-12 12:09:00|4131.02|4131.02|4131.07|4131.07|4131.07|4131.07|4131.02|4131.02|0
1634040550000|2021-10-12 12:09:10|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|0
1634040560000|2021-10-12 12:09:20|4130.94|4130.94|4130.76|4130.76|4130.94|4130.94|4130.76|4130.76|0
1634040570000|2021-10-12 12:09:30|4131.06|4131.06|4131.06|4131.06|4131.36|4131.36|4131.06|4131.06|0
1634040590000|2021-10-12 12:09:50|4131.15|4131.15|4131.15|4131.15|4131.15|4131.15|4131.15|4131.15|0
1634040600000|2021-10-12 12:10:00|4131.24|4131.24|4131.3|4131.3|4131.3|4131.3|4131.24|4131.24|0
1634040610000|2021-10-12 12:10:10|4131.48|4131.48|4131.86|4131.86|4131.95|4131.95|4131.48|4131.48|0
1634040620000|2021-10-12 12:10:20|4131.97|4131.97|4131.97|4131.97|4131.97|4131.97|4131.97|4131.97|0
1634040630000|2021-10-12 12:10:30|4132.12|4132.12|4132.27|4132.27|4132.27|4132.27|4132.12|4132.12|0
1634040650000|2021-10-12 12:10:50|4132.18|4132.18|4132.18|4132.18|4132.18|4132.18|4132.18|4132.18|0
1634040660000|2021-10-12 12:11:00|4131.88|4131.88|4131.98|4131.98|4131.98|4131.98|4131.68|4131.68|0
1634040690000|2021-10-12 12:11:30|4132.02|4132.02|4132.02|4132.02|4132.02|4132.02|4132.02|4132.02|0
1634040720000|2021-10-12 12:12:00|4132.14|4132.14|4132.37|4132.37|4132.37|4132.37|4132.14|4132.14|0
1634040740000|2021-10-12 12:12:20|4133.28|4133.28|4133.01|4133.01|4133.28|4133.28|4133.01|4133.01|0
1634040750000|2021-10-12 12:12:30|4133.1|4133.1|4133.37|4133.37|4133.37|4133.37|4133.1|4133.1|0
1634040800000|2021-10-12 12:13:20|4133.66|4133.66|4133.66|4133.66|4133.66|4133.66|4133.66|4133.66|0
1634040820000|2021-10-12 12:13:40|4133.57|4133.57|4133.63|4133.63|4133.63|4133.63|4133.57|4133.57|0
1634040860000|2021-10-12 12:14:20|4133.48|4133.48|4133.48|4133.48|4133.48|4133.48|4133.48|4133.48|0
1634040870000|2021-10-12 12:14:30|4133.52|4133.52|4133.52|4133.52|4133.52|4133.52|4133.52|4133.52|0
1634040880000|2021-10-12 12:14:40|4133.7|4133.7|4133.7|4133.7|4133.7|4133.7|4133.7|4133.7|0
1634040890000|2021-10-12 12:14:50|4134|4134|4134|4134|4134|4134|4134|4134|0
1634040930000|2021-10-12 12:15:30|4134.09|4134.09|4134.09|4134.09|4134.09|4134.09|4134.09|4134.09|0
1634040940000|2021-10-12 12:15:40|4134.39|4134.39|4134.53|4134.53|4134.53|4134.53|4134.35|4134.35|0
1634040950000|2021-10-12 12:15:50|4134.44|4134.44|4134.44|4134.44|4134.44|4134.44|4134.44|4134.44|0
1634040960000|2021-10-12 12:16:00|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|0
1634040970000|2021-10-12 12:16:10|4134.5|4134.5|4134.5|4134.5|4134.5|4134.5|4134.5|4134.5|0
1634040990000|2021-10-12 12:16:30|4134.65|4134.65|4134.65|4134.65|4134.65|4134.65|4134.65|4134.65|0
1634041020000|2021-10-12 12:17:00|4134.74|4134.74|4135.34|4135.34|4135.34|4135.34|4134.74|4134.74|0
1634041070000|2021-10-12 12:17:50|4135.16|4135.16|4135.16|4135.16|4135.16|4135.16|4135.16|4135.16|0
1634041080000|2021-10-12 12:18:00|4134.86|4134.86|4134.67|4134.67|4134.86|4134.86|4134.67|4134.67|0
1634041090000|2021-10-12 12:18:10|4134.56|4134.56|4134.85|4134.85|4134.85|4134.85|4134.56|4134.56|0
1634041100000|2021-10-12 12:18:20|4134.91|4134.91|4134.81|4134.81|4134.91|4134.91|4134.81|4134.81|0
1634041140000|2021-10-12 12:19:00|4135.11|4135.11|4135.11|4135.11|4135.11|4135.11|4135.11|4135.11|0
1634041150000|2021-10-12 12:19:10|4134.81|4134.81|4134.81|4134.81|4134.81|4134.81|4134.81|4134.81|0
1634041180000|2021-10-12 12:19:40|4135.11|4135.11|4135.11|4135.11|4135.11|4135.11|4135.11|4135.11|0
1634041220000|2021-10-12 12:20:20|4135.42|4135.42|4135.56|4135.56|4135.56|4135.56|4135.42|4135.42|0
1634041230000|2021-10-12 12:20:30|4135.71|4135.71|4135.86|4135.86|4136.01|4136.01|4135.71|4135.71|0
1634041250000|2021-10-12 12:20:50|4136.16|4136.16|4136.16|4136.16|4136.16|4136.16|4136.16|4136.16|0
1634041260000|2021-10-12 12:21:00|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|0
1634041270000|2021-10-12 12:21:10|4135.84|4135.84|4135.48|4135.48|4135.84|4135.84|4135.48|4135.48|0
1634041280000|2021-10-12 12:21:20|4135.63|4135.63|4135.63|4135.63|4135.63|4135.63|4135.63|4135.63|0
1634041300000|2021-10-12 12:21:40|4135.93|4135.93|4135.93|4135.93|4135.93|4135.93|4135.93|4135.93|0
1634041310000|2021-10-12 12:21:50|4135.75|4135.75|4135.75|4135.75|4135.75|4135.75|4135.75|4135.75|0
1634041320000|2021-10-12 12:22:00|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|0
1634041330000|2021-10-12 12:22:10|4135.69|4135.69|4135.84|4135.84|4135.84|4135.84|4135.69|4135.69|0
1634041340000|2021-10-12 12:22:20|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|0
1634041350000|2021-10-12 12:22:30|4136.12|4136.12|4136.12|4136.12|4136.12|4136.12|4136.12|4136.12|0
1634041370000|2021-10-12 12:22:50|4136.27|4136.27|4136.56|4136.56|4136.56|4136.56|4136.27|4136.27|0
1634041380000|2021-10-12 12:23:00|4136.26|4136.26|4136.14|4136.14|4136.53|4136.53|4136.14|4136.14|0
1634041430000|2021-10-12 12:23:50|4136.19|4136.19|4135.67|4135.67|4136.19|4136.19|4135.67|4135.67|0
1634041450000|2021-10-12 12:24:10|4135.97|4135.97|4135.97|4135.97|4135.97|4135.97|4135.97|4135.97|0
1634041500000|2021-10-12 12:25:00|4136.27|4136.27|4136.27|4136.27|4136.27|4136.27|4136.27|4136.27|0
1634041510000|2021-10-12 12:25:10|4136.57|4136.57|4136.57|4136.57|4136.57|4136.57|4136.57|4136.57|0
1634041520000|2021-10-12 12:25:20|4136.71|4136.71|4136.71|4136.71|4136.71|4136.71|4136.71|4136.71|0
1634041550000|2021-10-12 12:25:50|4136.75|4136.75|4137.21|4137.21|4137.21|4137.21|4136.75|4136.75|0
1634041560000|2021-10-12 12:26:00|4137.36|4137.36|4137.06|4137.06|4137.36|4137.36|4137.06|4137.06|0
1634041600000|2021-10-12 12:26:40|4136.97|4136.97|4137.06|4137.06|4137.06|4137.06|4136.97|4136.97|0
1634041620000|2021-10-12 12:27:00|4137.66|4137.66|4137.66|4137.66|4137.66|4137.66|4137.66|4137.66|0
1634041650000|2021-10-12 12:27:30|4137.6|4137.6|4137.6|4137.6|4137.6|4137.6|4137.6|4137.6|0
1634041660000|2021-10-12 12:27:40|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|0
1634041680000|2021-10-12 12:28:00|4137.39|4137.39|4137.39|4137.39|4137.39|4137.39|4137.39|4137.39|0
1634041690000|2021-10-12 12:28:10|4137.33|4137.33|4137.33|4137.33|4137.33|4137.33|4137.33|4137.33|0
1634041700000|2021-10-12 12:28:20|4137.28|4137.28|4137.28|4137.28|4137.28|4137.28|4137.13|4137.13|0
1634041710000|2021-10-12 12:28:30|4137.43|4137.43|4137.72|4137.72|4137.72|4137.72|4137.43|4137.43|0
1634041730000|2021-10-12 12:28:50|4138.02|4138.02|4137.91|4137.91|4138.02|4138.02|4137.91|4137.91|0
1634041740000|2021-10-12 12:29:00|4138|4138|4138.09|4138.09|4138.09|4138.09|4138|4138|0
1634041750000|2021-10-12 12:29:10|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|0
1634041760000|2021-10-12 12:29:20|4138.21|4138.21|4137.91|4137.91|4138.21|4138.21|4137.91|4137.91|0
1634041770000|2021-10-12 12:29:30|4138.51|4138.51|4138.51|4138.51|4138.51|4138.51|4138.51|4138.51|0
1634041780000|2021-10-12 12:29:40|4138.82|4138.82|4138.82|4138.82|4138.82|4138.82|4138.82|4138.82|0
1634041790000|2021-10-12 12:29:50|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|0
1634041800000|2021-10-12 12:30:00|4139.33|4139.33|4139.33|4139.33|4139.33|4139.33|4139.33|4139.33|0
1634041810000|2021-10-12 12:30:10|4139.63|4139.63|4139.63|4139.63|4139.63|4139.63|4139.63|4139.63|0
1634041820000|2021-10-12 12:30:20|4139.65|4139.65|4139.65|4139.65|4139.65|4139.65|4139.65|4139.65|0
1634041830000|2021-10-12 12:30:30|4139.74|4139.74|4139.53|4139.53|4139.83|4139.83|4139.53|4139.53|0
1634041840000|2021-10-12 12:30:40|4139.57|4139.57|4139.62|4139.62|4139.62|4139.62|4139.57|4139.57|0
1634041860000|2021-10-12 12:31:00|4139.51|4139.51|4139.45|4139.45|4139.51|4139.51|4139.45|4139.45|0
1634041870000|2021-10-12 12:31:10|4138.85|4138.85|4138.85|4138.85|4138.85|4138.85|4138.85|4138.85|0
1634041890000|2021-10-12 12:31:30|4139.15|4139.15|4138.85|4138.85|4139.15|4139.15|4138.85|4138.85|0
1634041910000|2021-10-12 12:31:50|4138.67|4138.67|4138.67|4138.67|4138.67|4138.67|4138.67|4138.67|0
1634041920000|2021-10-12 12:32:00|4138.37|4138.37|4138.37|4138.37|4138.37|4138.37|4138.37|4138.37|0
1634041930000|2021-10-12 12:32:10|4138.26|4138.26|4138.11|4138.11|4138.26|4138.26|4138.11|4138.11|0
1634041940000|2021-10-12 12:32:20|4138.29|4138.29|4138.29|4138.29|4138.29|4138.29|4138.29|4138.29|0
1634041950000|2021-10-12 12:32:30|4138.25|4138.25|4138.51|4138.51|4138.51|4138.51|4138.25|4138.25|0
1634041970000|2021-10-12 12:32:50|4138.22|4138.22|4138.22|4138.22|4138.22|4138.22|4138.22|4138.22|0
1634041990000|2021-10-12 12:33:10|4138.31|4138.31|4138.4|4138.4|4138.4|4138.4|4138.31|4138.31|0
1634042000000|2021-10-12 12:33:20|4138.09|4138.09|4137.69|4137.69|4138.09|4138.09|4137.69|4137.69|0
1634042020000|2021-10-12 12:33:40|4137.51|4137.51|4136.98|4136.98|4137.51|4137.51|4136.94|4136.94|0
1634042040000|2021-10-12 12:34:00|4137|4137|4137.02|4137.02|4137.02|4137.02|4137|4137|0
1634042080000|2021-10-12 12:34:40|4137.32|4137.32|4137.32|4137.32|4137.32|4137.32|4137.32|4137.32|0
1634042090000|2021-10-12 12:34:50|4137.47|4137.47|4137.56|4137.56|4137.56|4137.56|4137.47|4137.47|0
1634042100000|2021-10-12 12:35:00|4137.65|4137.65|4137.7|4137.7|4137.7|4137.7|4137.65|4137.65|0
1634042110000|2021-10-12 12:35:10|4137.52|4137.52|4137.52|4137.52|4137.52|4137.52|4137.52|4137.52|0
1634042130000|2021-10-12 12:35:30|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|0
1634042170000|2021-10-12 12:36:10|4136.92|4136.92|4136.92|4136.92|4136.92|4136.92|4136.92|4136.92|0
1634042180000|2021-10-12 12:36:20|4136.62|4136.62|4136.32|4136.32|4136.62|4136.62|4136.32|4136.32|0
1634042210000|2021-10-12 12:36:50|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|0
1634042220000|2021-10-12 12:37:00|4136.04|4136.04|4136.13|4136.13|4136.13|4136.13|4136.04|4136.04|0
1634042230000|2021-10-12 12:37:10|4135.83|4135.83|4135.83|4135.83|4135.83|4135.83|4135.83|4135.83|0
1634042280000|2021-10-12 12:38:00|4135.88|4135.88|4135.97|4135.97|4135.97|4135.97|4135.88|4135.88|0
1634042300000|2021-10-12 12:38:20|4135.95|4135.95|4135.95|4135.95|4135.95|4135.95|4135.95|4135.95|0
1634042320000|2021-10-12 12:38:40|4136.25|4136.25|4136.25|4136.25|4136.25|4136.25|4136.25|4136.25|0
1634042340000|2021-10-12 12:39:00|4136.34|4136.34|4136.03|4136.03|4136.34|4136.34|4136.03|4136.03|0
1634042360000|2021-10-12 12:39:20|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|0
1634042410000|2021-10-12 12:40:10|4136.16|4136.16|4136.57|4136.57|4136.57|4136.57|4135.94|4135.94|0
1634042440000|2021-10-12 12:40:40|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.39|4136.39|0
1634042450000|2021-10-12 12:40:50|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|0
1634042460000|2021-10-12 12:41:00|4136.23|4136.23|4136.23|4136.23|4136.23|4136.23|4136.23|4136.23|0
1634042470000|2021-10-12 12:41:10|4136.18|4136.18|4136.57|4136.57|4136.57|4136.57|4136.18|4136.18|0
1634042480000|2021-10-12 12:41:20|4136.87|4136.87|4136.87|4136.87|4136.87|4136.87|4136.87|4136.87|0
1634042500000|2021-10-12 12:41:40|4136.57|4136.57|4136.27|4136.27|4136.57|4136.57|4136.27|4136.27|0
1634042540000|2021-10-12 12:42:20|4136.12|4136.12|4136.12|4136.12|4136.12|4136.12|4136.12|4136.12|0
1634042550000|2021-10-12 12:42:30|4136.27|4136.27|4136.01|4136.01|4136.27|4136.27|4136.01|4136.01|0
1634042580000|2021-10-12 12:43:00|4135.95|4135.95|4136.16|4136.16|4136.16|4136.16|4135.95|4135.95|0
1634042590000|2021-10-12 12:43:10|4136.76|4136.76|4136.76|4136.76|4136.76|4136.76|4136.61|4136.61|0
1634042600000|2021-10-12 12:43:20|4136.91|4136.91|4136.91|4136.91|4137.21|4137.21|4136.91|4136.91|0
1634042610000|2021-10-12 12:43:30|4136.82|4136.82|4136.82|4136.82|4136.82|4136.82|4136.82|4136.82|0
1634042620000|2021-10-12 12:43:40|4136.52|4136.52|4135.84|4135.84|4136.52|4136.52|4135.8|4135.8|0
1634042630000|2021-10-12 12:43:50|4135.8|4135.8|4135.35|4135.35|4135.8|4135.8|4135.35|4135.35|0
1634042640000|2021-10-12 12:44:00|4134.75|4134.75|4134.75|4134.75|4134.75|4134.75|4134.75|4134.75|0
1634042650000|2021-10-12 12:44:10|4134.6|4134.6|4134.9|4134.9|4134.9|4134.9|4134.6|4134.6|0
1634042660000|2021-10-12 12:44:20|4134.3|4134.3|4134.3|4134.3|4134.3|4134.3|4134.3|4134.3|0
1634042670000|2021-10-12 12:44:30|4134.48|4134.48|4134.79|4134.79|4134.79|4134.79|4134.48|4134.48|0
1634042680000|2021-10-12 12:44:40|4134.61|4134.61|4134.61|4134.61|4134.61|4134.61|4134.61|4134.61|0
1634042690000|2021-10-12 12:44:50|4134.91|4134.91|4134.76|4134.76|4134.91|4134.91|4134.76|4134.76|0
1634042700000|2021-10-12 12:45:00|4134.7|4134.7|4135.32|4135.32|4135.32|4135.32|4134.42|4134.42|0
1634042710000|2021-10-12 12:45:10|4135.02|4135.02|4135.02|4135.02|4135.02|4135.02|4135.02|4135.02|0
1634042720000|2021-10-12 12:45:20|4134.93|4134.93|4134.89|4134.89|4134.93|4134.93|4134.89|4134.89|0
1634042730000|2021-10-12 12:45:30|4134.84|4134.84|4134.78|4134.78|4134.87|4134.87|4134.72|4134.72|0
1634042740000|2021-10-12 12:45:40|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|0
1634042750000|2021-10-12 12:45:50|4134.92|4134.92|4134.84|4134.84|4134.92|4134.92|4134.84|4134.84|0
1634042770000|2021-10-12 12:46:10|4134.81|4134.81|4134.81|4134.81|4134.81|4134.81|4134.81|4134.81|0
1634042790000|2021-10-12 12:46:30|4134.76|4134.76|4134.76|4134.76|4134.76|4134.76|4134.76|4134.76|0
1634042820000|2021-10-12 12:47:00|4134.84|4134.84|4135.11|4135.11|4135.11|4135.11|4134.84|4134.84|0
1634042830000|2021-10-12 12:47:10|4135.72|4135.72|4135.72|4135.72|4135.72|4135.72|4135.72|4135.72|0
1634042840000|2021-10-12 12:47:20|4135.83|4135.83|4135.71|4135.71|4135.89|4135.89|4135.71|4135.71|0
1634042880000|2021-10-12 12:48:00|4135.41|4135.41|4135.32|4135.32|4135.41|4135.41|4135.32|4135.32|0
1634042890000|2021-10-12 12:48:10|4135.41|4135.41|4134.96|4134.96|4135.41|4135.41|4134.96|4134.96|0
1634042900000|2021-10-12 12:48:20|4135.04|4135.04|4135.04|4135.04|4135.04|4135.04|4135.04|4135.04|0
1634042920000|2021-10-12 12:48:40|4135.48|4135.48|4135.78|4135.78|4135.78|4135.78|4135.48|4135.48|0
1634042930000|2021-10-12 12:48:50|4135.92|4135.92|4136.22|4136.22|4136.66|4136.66|4135.48|4135.48|0
1634042940000|2021-10-12 12:49:00|4136.07|4136.07|4136.07|4136.07|4136.51|4136.51|4136.07|4136.07|0
1634042950000|2021-10-12 12:49:10|4136.01|4136.01|4135.95|4135.95|4136.01|4136.01|4135.95|4135.95|0
1634042960000|2021-10-12 12:49:20|4135.98|4135.98|4136.12|4136.12|4136.12|4136.12|4135.98|4135.98|0
1634042970000|2021-10-12 12:49:30|4135.98|4135.98|4135.98|4135.98|4135.98|4135.98|4135.98|4135.98|0
1634042990000|2021-10-12 12:49:50|4136.03|4136.03|4136.01|4136.01|4136.03|4136.03|4136.01|4136.01|0
1634043000000|2021-10-12 12:50:00|4136.1|4136.1|4136.1|4136.1|4136.1|4136.1|4136.1|4136.1|0
1634043030000|2021-10-12 12:50:30|4135.95|4135.95|4135.95|4135.95|4135.95|4135.95|4135.95|4135.95|0
1634043060000|2021-10-12 12:51:00|4136.04|4136.04|4135.23|4135.23|4136.13|4136.13|4135.23|4135.23|0
1634043070000|2021-10-12 12:51:10|4135.31|4135.31|4135.31|4135.31|4135.31|4135.31|4135.31|4135.31|0
1634043100000|2021-10-12 12:51:40|4135.61|4135.61|4135.31|4135.31|4135.61|4135.61|4135.31|4135.31|0
1634043110000|2021-10-12 12:51:50|4135.22|4135.22|4135.75|4135.75|4135.75|4135.75|4135.22|4135.22|0
1634043120000|2021-10-12 12:52:00|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|0
1634043130000|2021-10-12 12:52:10|4135.75|4135.75|4135.75|4135.75|4135.75|4135.75|4135.75|4135.75|0
1634043140000|2021-10-12 12:52:20|4135.69|4135.69|4135.64|4135.64|4135.69|4135.69|4135.64|4135.64|0
1634043150000|2021-10-12 12:52:30|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|0
1634043190000|2021-10-12 12:53:10|4135.85|4135.85|4136.03|4136.03|4136.03|4136.03|4135.85|4135.85|0
1634043220000|2021-10-12 12:53:40|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|0
1634043230000|2021-10-12 12:53:50|4136.03|4136.03|4136.03|4136.03|4136.03|4136.03|4136.03|4136.03|0
1634043240000|2021-10-12 12:54:00|4135.98|4135.98|4136.28|4136.28|4136.28|4136.28|4135.98|4135.98|0
1634043250000|2021-10-12 12:54:10|4136.59|4136.59|4136.59|4136.59|4136.59|4136.59|4135.98|4135.98|0
1634043260000|2021-10-12 12:54:20|4136.5|4136.5|4136.5|4136.5|4136.5|4136.5|4136.5|4136.5|0
1634043270000|2021-10-12 12:54:30|4136.47|4136.47|4136.47|4136.47|4136.47|4136.47|4136.47|4136.47|0
1634043280000|2021-10-12 12:54:40|4136.53|4136.53|4136.53|4136.53|4136.53|4136.53|4136.53|4136.53|0
1634043300000|2021-10-12 12:55:00|4136.55|4136.55|4136.55|4136.55|4136.55|4136.55|4136.55|4136.55|0
1634043310000|2021-10-12 12:55:10|4136.59|4136.59|4136.48|4136.48|4136.63|4136.63|4136.48|4136.48|0
1634043320000|2021-10-12 12:55:20|4136.39|4136.39|4136.57|4136.57|4136.57|4136.57|4136.39|4136.39|0
1634043330000|2021-10-12 12:55:30|4136.42|4136.42|4136.42|4136.42|4136.42|4136.42|4136.42|4136.42|0
1634043340000|2021-10-12 12:55:40|4136.57|4136.57|4136.57|4136.57|4136.86|4136.86|4136.57|4136.57|0
1634043360000|2021-10-12 12:56:00|4136.42|4136.42|4136.03|4136.03|4136.42|4136.42|4136.03|4136.03|0
1634043370000|2021-10-12 12:56:10|4135.9|4135.9|4135.94|4135.94|4135.94|4135.94|4135.9|4135.9|0
1634043390000|2021-10-12 12:56:30|4136|4136|4136|4136|4136|4136|4136|4136|0
1634043400000|2021-10-12 12:56:40|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|0
1634043420000|2021-10-12 12:57:00|4135.68|4135.68|4135.68|4135.68|4135.68|4135.68|4135.68|4135.68|0
1634043430000|2021-10-12 12:57:10|4135.38|4135.38|4135.29|4135.29|4135.38|4135.38|4135.29|4135.29|0
1634043440000|2021-10-12 12:57:20|4135.38|4135.38|4135.64|4135.64|4135.73|4135.73|4135.38|4135.38|0
1634043450000|2021-10-12 12:57:30|4135.73|4135.73|4135.82|4135.82|4135.82|4135.82|4135.64|4135.64|0
1634043460000|2021-10-12 12:57:40|4135.97|4135.97|4135.97|4135.97|4135.97|4135.97|4135.97|4135.97|0
1634043470000|2021-10-12 12:57:50|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|0
1634043480000|2021-10-12 12:58:00|4135.97|4135.97|4136.27|4136.27|4136.27|4136.27|4135.97|4135.97|0
1634043490000|2021-10-12 12:58:10|4136.09|4136.09|4136.09|4136.09|4136.09|4136.09|4136.09|4136.09|0
1634043500000|2021-10-12 12:58:20|4136.14|4136.14|4136.53|4136.53|4136.53|4136.53|4136.14|4136.14|0
1634043520000|2021-10-12 12:58:40|4136.26|4136.26|4136.26|4136.26|4136.26|4136.26|4136.26|4136.26|0
1634043530000|2021-10-12 12:58:50|4136.56|4136.56|4137.28|4137.28|4137.3|4137.3|4136.56|4136.56|0
1634043540000|2021-10-12 12:59:00|4136.97|4136.97|4136.97|4136.97|4136.97|4136.97|4136.97|4136.97|0
1634043550000|2021-10-12 12:59:10|4136.93|4136.93|4136.97|4136.97|4136.97|4136.97|4136.93|4136.93|0
1634043560000|2021-10-12 12:59:20|4137.01|4137.01|4137.05|4137.05|4137.05|4137.05|4137.01|4137.01|0
1634043570000|2021-10-12 12:59:30|4137.11|4137.11|4137.15|4137.15|4137.24|4137.24|4137.11|4137.11|0
1634043590000|2021-10-12 12:59:50|4137.45|4137.45|4138.4|4138.4|4138.4|4138.4|4137.45|4137.45|0
1634043600000|2021-10-12 13:00:00|4138.49|4138.49|4138.67|4138.67|4138.67|4138.67|4138.49|4138.49|0
1634043620000|2021-10-12 13:00:20|4138.63|4138.63|4138.63|4138.63|4138.63|4138.63|4138.63|4138.63|0
1634043630000|2021-10-12 13:00:30|4139.23|4139.23|4139.08|4139.08|4139.23|4139.23|4139.08|4139.08|0
1634043640000|2021-10-12 13:00:40|4138.9|4138.9|4138.9|4138.9|4138.9|4138.9|4138.9|4138.9|0
1634043660000|2021-10-12 13:01:00|4138.75|4138.75|4138.75|4138.75|4138.75|4138.75|4138.75|4138.75|0
1634043680000|2021-10-12 13:01:20|4138.45|4138.45|4138.51|4138.51|4138.51|4138.51|4138.45|4138.45|0
1634043690000|2021-10-12 13:01:30|4138.69|4138.69|4138.87|4138.87|4138.87|4138.87|4138.69|4138.69|0
1634043710000|2021-10-12 13:01:50|4139.01|4139.01|4139.91|4139.91|4139.91|4139.91|4139.01|4139.01|0
1634043720000|2021-10-12 13:02:00|4140.21|4140.21|4139.87|4139.87|4140.21|4140.21|4139.87|4139.87|0
1634043740000|2021-10-12 13:02:20|4139.93|4139.93|4140.06|4140.06|4140.06|4140.06|4139.58|4139.58|0
1634043750000|2021-10-12 13:02:30|4139.91|4139.91|4139.77|4139.77|4139.91|4139.91|4139.77|4139.77|0
1634043760000|2021-10-12 13:02:40|4139.59|4139.59|4139.59|4139.59|4139.59|4139.59|4139.59|4139.59|0
1634043770000|2021-10-12 13:02:50|4139.29|4139.29|4139.29|4139.29|4139.29|4139.29|4139.29|4139.29|0
1634043780000|2021-10-12 13:03:00|4139.34|4139.34|4139.4|4139.4|4139.4|4139.4|4139.34|4139.34|0
1634043790000|2021-10-12 13:03:10|4139.25|4139.25|4139.25|4139.25|4139.25|4139.25|4139.25|4139.25|0
1634043800000|2021-10-12 13:03:20|4139.85|4139.85|4139.85|4139.85|4139.85|4139.85|4139.85|4139.85|0
1634043840000|2021-10-12 13:04:00|4139.55|4139.55|4139.42|4139.42|4139.57|4139.57|4139.25|4139.25|0
1634043850000|2021-10-12 13:04:10|4139.59|4139.59|4139.85|4139.85|4139.97|4139.97|4139.54|4139.54|0
1634043860000|2021-10-12 13:04:20|4139.74|4139.74|4140.22|4140.22|4140.26|4140.26|4139.74|4139.74|0
1634043870000|2021-10-12 13:04:30|4140.17|4140.17|4140.43|4140.43|4140.43|4140.43|4140.17|4140.17|0
1634043880000|2021-10-12 13:04:40|4140.58|4140.58|4140.43|4140.43|4140.58|4140.58|4140.43|4140.43|0
1634043890000|2021-10-12 13:04:50|4140.55|4140.55|4140.49|4140.49|4140.83|4140.83|4140.49|4140.49|0
1634043900000|2021-10-12 13:05:00|4140.45|4140.45|4139.29|4139.29|4140.45|4140.45|4138.85|4138.85|0
1634043910000|2021-10-12 13:05:10|4139.38|4139.38|4139.72|4139.72|4139.89|4139.89|4139.27|4139.27|0
1634043920000|2021-10-12 13:05:20|4140.01|4140.01|4139.72|4139.72|4140.01|4140.01|4139.72|4139.72|0
1634043930000|2021-10-12 13:05:30|4139.55|4139.55|4139.67|4139.67|4139.78|4139.78|4139.55|4139.55|0
1634043940000|2021-10-12 13:05:40|4139.5|4139.5|4139.78|4139.78|4139.78|4139.78|4139.5|4139.5|0
1634043950000|2021-10-12 13:05:50|4140.38|4140.38|4140.77|4140.77|4141.07|4141.07|4140.38|4140.38|0
1634043960000|2021-10-12 13:06:00|4141.07|4141.07|4141.08|4141.08|4141.51|4141.51|4141.07|4141.07|0
1634043970000|2021-10-12 13:06:10|4140.96|4140.96|4140.96|4140.96|4140.96|4140.96|4140.96|4140.96|0
1634043990000|2021-10-12 13:06:30|4140.88|4140.88|4140.88|4140.88|4140.88|4140.88|4140.88|4140.88|0
1634044000000|2021-10-12 13:06:40|4141.47|4141.47|4141.7|4141.7|4141.7|4141.7|4141.38|4141.38|0
1634044010000|2021-10-12 13:06:50|4141.82|4141.82|4141.87|4141.87|4141.87|4141.87|4141.82|4141.82|0
1634044020000|2021-10-12 13:07:00|4141.99|4141.99|4142.21|4142.21|4142.21|4142.21|4141.99|4141.99|0
1634044030000|2021-10-12 13:07:10|4142.1|4142.1|4142.49|4142.49|4142.58|4142.58|4141.87|4141.87|0
1634044040000|2021-10-12 13:07:20|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|0
1634044050000|2021-10-12 13:07:30|4142.07|4142.07|4141.96|4141.96|4142.07|4142.07|4141.96|4141.96|0
1634044060000|2021-10-12 13:07:40|4142.01|4142.01|4141.69|4141.69|4142.01|4142.01|4141.69|4141.69|0
1634044070000|2021-10-12 13:07:50|4141.97|4141.97|4142.54|4142.54|4142.54|4142.54|4141.97|4141.97|0
1634044080000|2021-10-12 13:08:00|4142.63|4142.63|4142.55|4142.55|4142.86|4142.86|4142.5|4142.5|0
1634044090000|2021-10-12 13:08:10|4142.25|4142.25|4142.08|4142.08|4142.45|4142.45|4142.08|4142.08|0
1634044100000|2021-10-12 13:08:20|4141.97|4141.97|4141.71|4141.71|4141.97|4141.97|4141.71|4141.71|0
1634044120000|2021-10-12 13:08:40|4141.25|4141.25|4140.39|4140.39|4141.25|4141.25|4140.39|4140.39|0
1634044130000|2021-10-12 13:08:50|4140.33|4140.33|4140.64|4140.64|4140.64|4140.64|4140.13|4140.13|0
1634044140000|2021-10-12 13:09:00|4140.58|4140.58|4140.83|4140.83|4140.83|4140.83|4140.58|4140.58|0
1634044150000|2021-10-12 13:09:10|4140.86|4140.86|4140.95|4140.95|4140.95|4140.95|4140.86|4140.86|0
1634044160000|2021-10-12 13:09:20|4140.97|4140.97|4140.86|4140.86|4140.97|4140.97|4140.8|4140.8|0
1634044170000|2021-10-12 13:09:30|4140.97|4140.97|4140.97|4140.97|4141.03|4141.03|4140.86|4140.86|0
1634044180000|2021-10-12 13:09:40|4140.93|4140.93|4140.82|4140.82|4140.93|4140.93|4140.76|4140.76|0
1634044190000|2021-10-12 13:09:50|4140.76|4140.76|4140.54|4140.54|4140.76|4140.76|4140.45|4140.45|0
1634044200000|2021-10-12 13:10:00|4140.63|4140.63|4140.31|4140.31|4140.69|4140.69|4140.2|4140.2|0
1634044210000|2021-10-12 13:10:10|4140.43|4140.43|4140.47|4140.47|4140.47|4140.47|4140.43|4140.43|0
1634044220000|2021-10-12 13:10:20|4140.18|4140.18|4140.18|4140.18|4140.18|4140.18|4140.18|4140.18|0
1634044230000|2021-10-12 13:10:30|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|0
1634044240000|2021-10-12 13:10:40|4140.33|4140.33|4140.01|4140.01|4140.33|4140.33|4139.84|4139.84|0
1634044250000|2021-10-12 13:10:50|4140.13|4140.13|4140.07|4140.07|4140.13|4140.13|4140.07|4140.07|0
1634044260000|2021-10-12 13:11:00|4139.77|4139.77|4140.37|4140.37|4140.37|4140.37|4139.77|4139.77|0
1634044270000|2021-10-12 13:11:10|4140.55|4140.55|4140.55|4140.55|4140.55|4140.55|4140.55|4140.55|0
1634044290000|2021-10-12 13:11:30|4140.72|4140.72|4141|4141|4141|4141|4140.72|4140.72|0
1634044300000|2021-10-12 13:11:40|4140.7|4140.7|4140.83|4140.83|4140.83|4140.83|4140.7|4140.7|0
1634044310000|2021-10-12 13:11:50|4140.95|4140.95|4141.22|4141.22|4141.22|4141.22|4140.95|4140.95|0
1634044320000|2021-10-12 13:12:00|4141.11|4141.11|4141.22|4141.22|4141.22|4141.22|4141.11|4141.11|0
1634044330000|2021-10-12 13:12:10|4141.16|4141.16|4141.11|4141.11|4141.16|4141.16|4141.11|4141.11|0
1634044340000|2021-10-12 13:12:20|4140.93|4140.93|4140.93|4140.93|4140.93|4140.93|4140.93|4140.93|0
1634044350000|2021-10-12 13:12:30|4140.63|4140.63|4140.27|4140.27|4140.72|4140.72|4140.27|4140.27|0
1634044360000|2021-10-12 13:12:40|4140.21|4140.21|4140.51|4140.51|4140.51|4140.51|4140.21|4140.21|0
1634044370000|2021-10-12 13:12:50|4140.81|4140.81|4140.29|4140.29|4140.81|4140.81|4140.23|4140.23|0
1634044390000|2021-10-12 13:13:10|4139.98|4139.98|4139.89|4139.89|4139.98|4139.98|4139.89|4139.89|0
1634044410000|2021-10-12 13:13:30|4139.77|4139.77|4139.53|4139.53|4139.77|4139.77|4139.53|4139.53|0
1634044420000|2021-10-12 13:13:40|4139.47|4139.47|4138.64|4138.64|4139.47|4139.47|4138.49|4138.49|0
1634044430000|2021-10-12 13:13:50|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|0
1634044440000|2021-10-12 13:14:00|4137.89|4137.89|4138.23|4138.23|4138.23|4138.23|4137.89|4137.89|0
1634044460000|2021-10-12 13:14:20|4138.41|4138.41|4138.26|4138.26|4138.41|4138.41|4138.26|4138.26|0
1634044470000|2021-10-12 13:14:30|4138.35|4138.35|4138.66|4138.66|4138.66|4138.66|4138.35|4138.35|0
1634044480000|2021-10-12 13:14:40|4138.51|4138.51|4139.24|4139.24|4139.58|4139.58|4138.51|4138.51|0
1634044490000|2021-10-12 13:14:50|4139.26|4139.26|4138.34|4138.34|4139.26|4139.26|4138.34|4138.34|0
1634044500000|2021-10-12 13:15:00|4138.19|4138.19|4138.19|4138.19|4138.19|4138.19|4138.19|4138.19|0
1634044510000|2021-10-12 13:15:10|4137.89|4137.89|4137.8|4137.8|4137.89|4137.89|4137.29|4137.29|0
1634044520000|2021-10-12 13:15:20|4137.86|4137.86|4138.34|4138.34|4138.48|4138.48|4137.86|4137.86|0
1634044530000|2021-10-12 13:15:30|4137.99|4137.99|4137.73|4137.73|4138.05|4138.05|4137.73|4137.73|0
1634044540000|2021-10-12 13:15:40|4137.76|4137.76|4137.87|4137.87|4137.87|4137.87|4137.76|4137.76|0
1634044550000|2021-10-12 13:15:50|4137.93|4137.93|4138.14|4138.14|4138.36|4138.36|4137.76|4137.76|0
1634044560000|2021-10-12 13:16:00|4138.19|4138.19|4138.1|4138.1|4138.19|4138.19|4138.04|4138.04|0
1634044570000|2021-10-12 13:16:10|4137.99|4137.99|4138.07|4138.07|4138.24|4138.24|4137.93|4137.93|0
1634044580000|2021-10-12 13:16:20|4138.12|4138.12|4137.83|4137.83|4138.12|4138.12|4137.83|4137.83|0
1634044590000|2021-10-12 13:16:30|4137.88|4137.88|4138.14|4138.14|4138.14|4138.14|4137.88|4137.88|0
1634044600000|2021-10-12 13:16:40|4138.09|4138.09|4138.09|4138.09|4138.09|4138.09|4137.97|4137.97|0
1634044610000|2021-10-12 13:16:50|4138.03|4138.03|4137.73|4137.73|4138.03|4138.03|4137.73|4137.73|0
1634044620000|2021-10-12 13:17:00|4137.68|4137.68|4137.21|4137.21|4137.68|4137.68|4137.21|4137.21|0
1634044630000|2021-10-12 13:17:10|4137.26|4137.26|4137.67|4137.67|4137.79|4137.79|4137.26|4137.26|0
1634044640000|2021-10-12 13:17:20|4137.37|4137.37|4137.23|4137.23|4137.46|4137.46|4137.23|4137.23|0
1634044650000|2021-10-12 13:17:30|4136.93|4136.93|4137.23|4137.23|4137.23|4137.23|4136.88|4136.88|0
1634044670000|2021-10-12 13:17:50|4136.89|4136.89|4136.72|4136.72|4136.89|4136.89|4136.72|4136.72|0
1634044690000|2021-10-12 13:18:10|4136.89|4136.89|4136.94|4136.94|4137.01|4137.01|4136.71|4136.71|0
1634044700000|2021-10-12 13:18:20|4136.71|4136.71|4137.36|4137.36|4137.36|4137.36|4136.71|4136.71|0
1634044710000|2021-10-12 13:18:30|4137.93|4137.93|4138.1|4138.1|4138.1|4138.1|4137.93|4137.93|0
1634044720000|2021-10-12 13:18:40|4138.4|4138.4|4138.46|4138.46|4138.57|4138.57|4138.4|4138.4|0
1634044730000|2021-10-12 13:18:50|4138.15|4138.15|4138.01|4138.01|4138.18|4138.18|4138.01|4138.01|0
1634044740000|2021-10-12 13:19:00|4138.31|4138.31|4138.29|4138.29|4138.31|4138.31|4138.29|4138.29|0
1634044750000|2021-10-12 13:19:10|4138.23|4138.23|4138.44|4138.44|4138.44|4138.44|4138.23|4138.23|0
1634044760000|2021-10-12 13:19:20|4138.59|4138.59|4139.37|4139.37|4139.37|4139.37|4138.59|4138.59|0
1634044790000|2021-10-12 13:19:50|4139.67|4139.67|4139.67|4139.67|4139.67|4139.67|4139.67|4139.67|0
1634044800000|2021-10-12 13:20:00|4139.07|4139.07|4139.19|4139.19|4139.67|4139.67|4138.89|4138.89|0
1634044810000|2021-10-12 13:20:10|4139.31|4139.31|4139.99|4139.99|4140.04|4140.04|4139.31|4139.31|0
1634044820000|2021-10-12 13:20:20|4139.69|4139.69|4139.89|4139.89|4139.89|4139.89|4139.69|4139.69|0
1634044830000|2021-10-12 13:20:30|4139.59|4139.59|4139.83|4139.83|4139.83|4139.83|4139.59|4139.59|0
1634044840000|2021-10-12 13:20:40|4139.89|4139.89|4139.79|4139.79|4140.09|4140.09|4139.79|4139.79|0
1634044850000|2021-10-12 13:20:50|4140.09|4140.09|4139.49|4139.49|4140.09|4140.09|4139.49|4139.49|0
1634044860000|2021-10-12 13:21:00|4139.19|4139.19|4138.98|4138.98|4139.7|4139.7|4138.98|4138.98|0
1634044870000|2021-10-12 13:21:10|4138.87|4138.87|4138.14|4138.14|4138.87|4138.87|4137.93|4137.93|0
1634044880000|2021-10-12 13:21:20|4137.91|4137.91|4137.57|4137.57|4138.17|4138.17|4137.57|4137.57|0
1634044890000|2021-10-12 13:21:30|4137.87|4137.87|4137.76|4137.76|4137.87|4137.87|4137.76|4137.76|0
1634044900000|2021-10-12 13:21:40|4137.82|4137.82|4137.87|4137.87|4137.99|4137.99|4137.82|4137.82|0
1634044910000|2021-10-12 13:21:50|4137.82|4137.82|4137.77|4137.77|4137.82|4137.82|4137.77|4137.77|0
1634044920000|2021-10-12 13:22:00|4138.07|4138.07|4138.69|4138.69|4138.73|4138.73|4138.07|4138.07|0
1634044930000|2021-10-12 13:22:10|4138.84|4138.84|4139.66|4139.66|4139.66|4139.66|4138.84|4138.84|0
1634044940000|2021-10-12 13:22:20|4139.72|4139.72|4139.61|4139.61|4139.72|4139.72|4139.61|4139.61|0
1634044950000|2021-10-12 13:22:30|4139.7|4139.7|4140.17|4140.17|4140.17|4140.17|4139.7|4139.7|0
1634044960000|2021-10-12 13:22:40|4140.05|4140.05|4140.45|4140.45|4140.45|4140.45|4140.05|4140.05|0
1634044970000|2021-10-12 13:22:50|4140.28|4140.28|4140.62|4140.62|4140.62|4140.62|4140.28|4140.28|0
1634044980000|2021-10-12 13:23:00|4140.22|4140.22|4140.34|4140.34|4140.34|4140.34|4140.22|4140.22|0
1634044990000|2021-10-12 13:23:10|4140.11|4140.11|4140.17|4140.17|4140.17|4140.17|4140.11|4140.11|0
1634045000000|2021-10-12 13:23:20|4140.19|4140.19|4140.27|4140.27|4140.27|4140.27|4140.16|4140.16|0
1634045010000|2021-10-12 13:23:30|4140.04|4140.04|4140.76|4140.76|4140.76|4140.76|4140.04|4140.04|0
1634045020000|2021-10-12 13:23:40|4140.87|4140.87|4141.23|4141.23|4141.23|4141.23|4140.87|4140.87|0
1634045040000|2021-10-12 13:24:00|4141.35|4141.35|4141.25|4141.25|4141.63|4141.63|4141.16|4141.16|0
1634045050000|2021-10-12 13:24:10|4141.4|4141.4|4141.94|4141.94|4141.94|4141.94|4141.4|4141.4|0
1634045060000|2021-10-12 13:24:20|4142|4142|4141.74|4141.74|4142.02|4142.02|4141.74|4141.74|0
1634045070000|2021-10-12 13:24:30|4141.83|4141.83|4141.83|4141.83|4141.94|4141.94|4141.71|4141.71|0
1634045080000|2021-10-12 13:24:40|4141.88|4141.88|4142|4142|4142|4142|4141.88|4141.88|0
1634045090000|2021-10-12 13:24:50|4142.17|4142.17|4141.92|4141.92|4142.17|4142.17|4141.86|4141.86|0
1634045100000|2021-10-12 13:25:00|4141.94|4141.94|4143.21|4143.21|4143.26|4143.26|4141.94|4141.94|0
1634045110000|2021-10-12 13:25:10|4142.9|4142.9|4142.94|4142.94|4142.96|4142.96|4142.85|4142.85|0
1634045120000|2021-10-12 13:25:20|4142.98|4142.98|4143.13|4143.13|4143.25|4143.25|4142.98|4142.98|0
1634045130000|2021-10-12 13:25:30|4143.08|4143.08|4143.08|4143.08|4143.08|4143.08|4143.08|4143.08|0
1634045140000|2021-10-12 13:25:40|4142.77|4142.77|4142.89|4142.89|4142.89|4142.89|4142.77|4142.77|0
1634045150000|2021-10-12 13:25:50|4143|4143|4143.55|4143.55|4143.55|4143.55|4143|4143|0
1634045160000|2021-10-12 13:26:00|4143.49|4143.49|4143.43|4143.43|4143.58|4143.58|4143.32|4143.32|0
1634045170000|2021-10-12 13:26:10|4143.38|4143.38|4143.23|4143.23|4143.55|4143.55|4143.23|4143.23|0
1634045180000|2021-10-12 13:26:20|4143.29|4143.29|4143.29|4143.29|4143.29|4143.29|4143.2|4143.2|0
1634045190000|2021-10-12 13:26:30|4143.4|4143.4|4143.34|4143.34|4143.4|4143.4|4143.34|4143.34|0
1634045200000|2021-10-12 13:26:40|4143.46|4143.46|4143.63|4143.63|4143.63|4143.63|4143.46|4143.46|0
1634045210000|2021-10-12 13:26:50|4143.57|4143.57|4143.74|4143.74|4143.74|4143.74|4143.33|4143.33|0
1634045220000|2021-10-12 13:27:00|4143.57|4143.57|4143.63|4143.63|4143.63|4143.63|4143.34|4143.34|0
1634045230000|2021-10-12 13:27:10|4143.68|4143.68|4144.07|4144.07|4144.07|4144.07|4143.68|4143.68|0
1634045240000|2021-10-12 13:27:20|4144.02|4144.02|4143.78|4143.78|4144.02|4144.02|4143.66|4143.66|0
1634045250000|2021-10-12 13:27:30|4143.89|4143.89|4144.01|4144.01|4144.01|4144.01|4143.89|4143.89|0
1634045260000|2021-10-12 13:27:40|4143.7|4143.7|4144.15|4144.15|4144.15|4144.15|4143.7|4143.7|0
1634045270000|2021-10-12 13:27:50|4144.45|4144.45|4144.74|4144.74|4144.74|4144.74|4144.45|4144.45|0
1634045280000|2021-10-12 13:28:00|4144.65|4144.65|4144.8|4144.8|4145.1|4145.1|4144.58|4144.58|0
1634045290000|2021-10-12 13:28:10|4144.97|4144.97|4145.49|4145.49|4145.64|4145.64|4144.97|4144.97|0
1634045300000|2021-10-12 13:28:20|4144.89|4144.89|4144.91|4144.91|4145.18|4145.18|4144.89|4144.89|0
1634045310000|2021-10-12 13:28:30|4144.61|4144.61|4144.61|4144.61|4144.67|4144.67|4144.61|4144.61|0
1634045320000|2021-10-12 13:28:40|4144.39|4144.39|4144.39|4144.39|4144.5|4144.5|4144.39|4144.39|0
1634045330000|2021-10-12 13:28:50|4144.47|4144.47|4144.53|4144.53|4144.53|4144.53|4144.47|4144.47|0
1634045340000|2021-10-12 13:29:00|4144.75|4144.75|4145.06|4145.06|4145.06|4145.06|4144.75|4144.75|0
1634045350000|2021-10-12 13:29:10|4145.11|4145.11|4145.32|4145.32|4145.41|4145.41|4145.11|4145.11|0
1634045360000|2021-10-12 13:29:20|4145.36|4145.36|4145.14|4145.14|4145.36|4145.36|4145.14|4145.14|0
1634045370000|2021-10-12 13:29:30|4144.97|4144.97|4144.97|4144.97|4144.97|4144.97|4144.97|4144.97|0
1634045380000|2021-10-12 13:29:40|4144.85|4144.85|4144.57|4144.57|4144.85|4144.85|4144.4|4144.4|0
1634045390000|2021-10-12 13:29:50|4144.27|4144.27|4145.94|4145.94|4145.94|4145.94|4144.27|4144.27|0
1634045400000|2021-10-12 13:30:00|4145.85|4145.85|4146.49|4146.49|4147.05|4147.05|4145.55|4145.55|0
1634045410000|2021-10-12 13:30:10|4146.4|4146.4|4145.86|4145.86|4146.46|4146.46|4145.86|4145.86|0
1634045420000|2021-10-12 13:30:20|4145.91|4145.91|4146.57|4146.57|4147.18|4147.18|4145.91|4145.91|0
1634045430000|2021-10-12 13:30:30|4146.27|4146.27|4145.96|4145.96|4146.27|4146.27|4145.96|4145.96|0
1634045440000|2021-10-12 13:30:40|4145.66|4145.66|4146.25|4146.25|4146.31|4146.31|4145.66|4145.66|0
1634045450000|2021-10-12 13:30:50|4146.34|4146.34|4146.23|4146.23|4146.34|4146.34|4146.23|4146.23|0
1634045460000|2021-10-12 13:31:00|4146.4|4146.4|4146.89|4146.89|4146.97|4146.97|4146.4|4146.4|0
1634045470000|2021-10-12 13:31:10|4146.66|4146.66|4146.43|4146.43|4146.66|4146.66|4145.85|4145.85|0
1634045480000|2021-10-12 13:31:20|4145.83|4145.83|4146.04|4146.04|4146.13|4146.13|4145.83|4145.83|0
1634045490000|2021-10-12 13:31:30|4145.99|4145.99|4146.2|4146.2|4146.2|4146.2|4145.9|4145.9|0
1634045500000|2021-10-12 13:31:40|4146.31|4146.31|4144.61|4144.61|4146.44|4146.44|4144.61|4144.61|0
1634045510000|2021-10-12 13:31:50|4144.91|4144.91|4143.9|4143.9|4145.19|4145.19|4143.9|4143.9|0
1634045520000|2021-10-12 13:32:00|4143.76|4143.76|4144.66|4144.66|4144.66|4144.66|4143.18|4143.18|0
1634045530000|2021-10-12 13:32:10|4144.42|4144.42|4143.45|4143.45|4144.47|4144.47|4143.09|4143.09|0
1634045540000|2021-10-12 13:32:20|4143.27|4143.27|4143.52|4143.52|4143.52|4143.52|4142.93|4142.93|0
1634045550000|2021-10-12 13:32:30|4143.4|4143.4|4143.86|4143.86|4144.16|4144.16|4143.4|4143.4|0
1634045560000|2021-10-12 13:32:40|4144.16|4144.16|4144.74|4144.74|4144.76|4144.76|4144.16|4144.16|0
1634045570000|2021-10-12 13:32:50|4144.45|4144.45|4143.68|4143.68|4144.45|4144.45|4143.68|4143.68|0
1634045580000|2021-10-12 13:33:00|4143.38|4143.38|4144.86|4144.86|4144.86|4144.86|4143.38|4143.38|0
1634045590000|2021-10-12 13:33:10|4144.63|4144.63|4144.29|4144.29|4144.89|4144.89|4144.2|4144.2|0
1634045600000|2021-10-12 13:33:20|4144.2|4144.2|4144.86|4144.86|4144.86|4144.86|4144.2|4144.2|0
1634045610000|2021-10-12 13:33:30|4145.16|4145.16|4144.99|4144.99|4145.16|4145.16|4144.99|4144.99|0
1634045620000|2021-10-12 13:33:40|4145.08|4145.08|4145.06|4145.06|4145.79|4145.79|4145.01|4145.01|0
1634045630000|2021-10-12 13:33:50|4145.15|4145.15|4144.41|4144.41|4145.15|4145.15|4144.41|4144.41|0
1634045640000|2021-10-12 13:34:00|4144.49|4144.49|4143.07|4143.07|4144.49|4144.49|4143.07|4143.07|0
1634045650000|2021-10-12 13:34:10|4143.16|4143.16|4143.37|4143.37|4143.37|4143.37|4143.07|4143.07|0
1634045660000|2021-10-12 13:34:20|4143.68|4143.68|4144.86|4144.86|4145.18|4145.18|4143.68|4143.68|0
1634045670000|2021-10-12 13:34:30|4144.77|4144.77|4144.07|4144.07|4144.77|4144.77|4143.86|4143.86|0
1634045680000|2021-10-12 13:34:40|4144.03|4144.03|4144.31|4144.31|4144.43|4144.43|4143.98|4143.98|0
1634045690000|2021-10-12 13:34:50|4144.48|4144.48|4143.18|4143.18|4144.48|4144.48|4143.18|4143.18|0
1634045700000|2021-10-12 13:35:00|4142.95|4142.95|4144.29|4144.29|4144.46|4144.46|4142.95|4142.95|0
1634045710000|2021-10-12 13:35:10|4144.23|4144.23|4144.67|4144.67|4144.67|4144.67|4144.23|4144.23|0
1634045720000|2021-10-12 13:35:20|4145.27|4145.27|4144.67|4144.67|4145.27|4145.27|4144.67|4144.67|0
1634045730000|2021-10-12 13:35:30|4144.75|4144.75|4144.75|4144.75|4144.75|4144.75|4144.75|4144.75|0
1634045740000|2021-10-12 13:35:40|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|0
1634045750000|2021-10-12 13:35:50|4144.75|4144.75|4144.57|4144.57|4144.75|4144.75|4144.45|4144.45|0
1634045760000|2021-10-12 13:36:00|4144.27|4144.27|4144.26|4144.26|4144.57|4144.57|4144.15|4144.15|0
1634045770000|2021-10-12 13:36:10|4143.97|4143.97|4143.45|4143.45|4143.97|4143.97|4143.28|4143.28|0
1634045780000|2021-10-12 13:36:20|4143.51|4143.51|4143.94|4143.94|4143.94|4143.94|4143.42|4143.42|0
1634045790000|2021-10-12 13:36:30|4143.92|4143.92|4143.27|4143.27|4143.92|4143.92|4143.27|4143.27|0
1634045800000|2021-10-12 13:36:40|4143.39|4143.39|4142.76|4142.76|4143.39|4143.39|4142.76|4142.76|0
1634045810000|2021-10-12 13:36:50|4142.46|4142.46|4142.76|4142.76|4142.76|4142.76|4142.46|4142.46|0
1634045820000|2021-10-12 13:37:00|4142.68|4142.68|4142.68|4142.68|4142.68|4142.68|4142.68|4142.68|0
1634045830000|2021-10-12 13:37:10|4142.64|4142.64|4142.7|4142.7|4142.7|4142.7|4142.64|4142.64|0
1634045840000|2021-10-12 13:37:20|4142.58|4142.58|4143.32|4143.32|4143.32|4143.32|4142.58|4142.58|0
1634045850000|2021-10-12 13:37:30|4142.98|4142.98|4143.48|4143.48|4143.53|4143.53|4142.84|4142.84|0
1634045860000|2021-10-12 13:37:40|4143.65|4143.65|4143.65|4143.65|4143.65|4143.65|4143.65|4143.65|0
1634045870000|2021-10-12 13:37:50|4143.67|4143.67|4143.67|4143.67|4143.67|4143.67|4143.67|4143.67|0
1634045880000|2021-10-12 13:38:00|4143.37|4143.37|4143.86|4143.86|4143.86|4143.86|4143.37|4143.37|0
1634045890000|2021-10-12 13:38:10|4144|4144|4144.31|4144.31|4144.31|4144.31|4144|4144|0
1634045900000|2021-10-12 13:38:20|4144.42|4144.42|4144.18|4144.18|4144.42|4144.42|4144.18|4144.18|0
1634045910000|2021-10-12 13:38:30|4143.28|4143.28|4143.79|4143.79|4143.79|4143.79|4143.28|4143.28|0
1634045920000|2021-10-12 13:38:40|4143.68|4143.68|4143.68|4143.68|4143.68|4143.68|4143.68|4143.68|0
1634045930000|2021-10-12 13:38:50|4143.73|4143.73|4144.33|4144.33|4144.33|4144.33|4143.73|4143.73|0
1634045940000|2021-10-12 13:39:00|4144.15|4144.15|4144.75|4144.75|4144.75|4144.75|4144.15|4144.15|0
1634045950000|2021-10-12 13:39:10|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|0
1634045960000|2021-10-12 13:39:20|4144.41|4144.41|4145.59|4145.59|4145.61|4145.61|4144.41|4144.41|0
1634045970000|2021-10-12 13:39:30|4145.88|4145.88|4146.15|4146.15|4146.15|4146.15|4145.88|4145.88|0
1634045980000|2021-10-12 13:39:40|4146.06|4146.06|4146.21|4146.21|4146.21|4146.21|4146.06|4146.06|0
1634045990000|2021-10-12 13:39:50|4146.1|4146.1|4146.55|4146.55|4146.72|4146.72|4146.1|4146.1|0
1634046000000|2021-10-12 13:40:00|4147.45|4147.45|4146.9|4146.9|4147.6|4147.6|4146.9|4146.9|0
1634046010000|2021-10-12 13:40:10|4146.81|4146.81|4146.38|4146.38|4146.81|4146.81|4145.47|4145.47|0
1634046020000|2021-10-12 13:40:20|4146.26|4146.26|4146.26|4146.26|4146.35|4146.35|4145.96|4145.96|0
1634046030000|2021-10-12 13:40:30|4146.09|4146.09|4145.89|4145.89|4146.09|4146.09|4145.89|4145.89|0
1634046040000|2021-10-12 13:40:40|4145.76|4145.76|4145.74|4145.74|4145.87|4145.87|4145.65|4145.65|0
1634046050000|2021-10-12 13:40:50|4145.96|4145.96|4146.3|4146.3|4146.3|4146.3|4145.96|4145.96|0
1634046060000|2021-10-12 13:41:00|4147.51|4147.51|4147.51|4147.51|4147.51|4147.51|4147.21|4147.21|0
1634046070000|2021-10-12 13:41:10|4146.61|4146.61|4146.91|4146.91|4146.91|4146.91|4146.61|4146.61|0
1634046080000|2021-10-12 13:41:20|4147.08|4147.08|4147.08|4147.08|4147.08|4147.08|4147.08|4147.08|0
1634046090000|2021-10-12 13:41:30|4147.19|4147.19|4146.86|4146.86|4147.19|4147.19|4146.59|4146.59|0
1634046100000|2021-10-12 13:41:40|4146.74|4146.74|4146.74|4146.74|4146.74|4146.74|4146.74|4146.74|0
1634046120000|2021-10-12 13:42:00|4146.65|4146.65|4146.56|4146.56|4146.65|4146.65|4146.56|4146.56|0
1634046130000|2021-10-12 13:42:10|4146.26|4146.26|4146.38|4146.38|4146.38|4146.38|4145.85|4145.85|0
1634046140000|2021-10-12 13:42:20|4146.21|4146.21|4145.25|4145.25|4146.3|4146.3|4145.25|4145.25|0
1634046150000|2021-10-12 13:42:30|4145.17|4145.17|4144.26|4144.26|4145.17|4145.17|4144.26|4144.26|0
1634046160000|2021-10-12 13:42:40|4143.96|4143.96|4143.91|4143.91|4144.01|4144.01|4143.78|4143.78|0
1634046170000|2021-10-12 13:42:50|4143.76|4143.76|4143.78|4143.78|4143.78|4143.78|4143.76|4143.76|0
1634046180000|2021-10-12 13:43:00|4143.7|4143.7|4143.7|4143.7|4143.7|4143.7|4143.7|4143.7|0
1634046190000|2021-10-12 13:43:10|4143.39|4143.39|4143.39|4143.39|4143.39|4143.39|4143.39|4143.39|0
1634046200000|2021-10-12 13:43:20|4143.35|4143.35|4143.18|4143.18|4143.35|4143.35|4142.96|4142.96|0
1634046210000|2021-10-12 13:43:30|4143.48|4143.48|4143.19|4143.19|4143.48|4143.48|4143.19|4143.19|0
1634046230000|2021-10-12 13:43:50|4143.25|4143.25|4143.66|4143.66|4143.66|4143.66|4143.01|4143.01|0
1634046240000|2021-10-12 13:44:00|4143.35|4143.35|4143.18|4143.18|4143.35|4143.35|4143.18|4143.18|0
1634046250000|2021-10-12 13:44:10|4143.3|4143.3|4142.59|4142.59|4143.3|4143.3|4142.59|4142.59|0
1634046260000|2021-10-12 13:44:20|4142.53|4142.53|4142.61|4142.61|4142.83|4142.83|4142.53|4142.53|0
1634046270000|2021-10-12 13:44:30|4142.5|4142.5|4142.94|4142.94|4142.94|4142.94|4142.5|4142.5|0
1634046280000|2021-10-12 13:44:40|4142.98|4142.98|4142.98|4142.98|4142.98|4142.98|4142.98|4142.98|0
1634046290000|2021-10-12 13:44:50|4142.84|4142.84|4142.45|4142.45|4142.84|4142.84|4142.45|4142.45|0
1634046300000|2021-10-12 13:45:00|4142.67|4142.67|4142.61|4142.61|4142.91|4142.91|4142.49|4142.49|0
1634046310000|2021-10-12 13:45:10|4142.49|4142.49|4141.14|4141.14|4142.49|4142.49|4141.14|4141.14|0
1634046320000|2021-10-12 13:45:20|4141|4141|4141.15|4141.15|4141.15|4141.15|4140.85|4140.85|0
1634046330000|2021-10-12 13:45:30|4140.85|4140.85|4141.15|4141.15|4141.15|4141.15|4140.85|4140.85|0
1634046340000|2021-10-12 13:45:40|4140.85|4140.85|4140.36|4140.36|4140.85|4140.85|4140.36|4140.36|0
1634046350000|2021-10-12 13:45:50|4140.27|4140.27|4140.61|4140.61|4140.61|4140.61|4140.27|4140.27|0
1634046360000|2021-10-12 13:46:00|4140.56|4140.56|4141|4141|4141|4141|4140.56|4140.56|0
1634046370000|2021-10-12 13:46:10|4140.4|4140.4|4140.48|4140.48|4140.48|4140.48|4140.4|4140.4|0
1634046380000|2021-10-12 13:46:20|4140.57|4140.57|4140.36|4140.36|4140.57|4140.57|4140.36|4140.36|0
1634046390000|2021-10-12 13:46:30|4140.28|4140.28|4139.7|4139.7|4140.28|4140.28|4139.47|4139.47|0
1634046400000|2021-10-12 13:46:40|4139.87|4139.87|4139.87|4139.87|4139.87|4139.87|4139.87|4139.87|0
1634046410000|2021-10-12 13:46:50|4139.96|4139.96|4139.31|4139.31|4140.05|4140.05|4139.31|4139.31|0
1634046420000|2021-10-12 13:47:00|4139.36|4139.36|4139.79|4139.79|4139.79|4139.79|4139.36|4139.36|0
1634046430000|2021-10-12 13:47:10|4139.49|4139.49|4139.78|4139.78|4139.78|4139.78|4139.4|4139.4|0
1634046440000|2021-10-12 13:47:20|4139.82|4139.82|4139.95|4139.95|4140.04|4140.04|4139.82|4139.82|0
1634046450000|2021-10-12 13:47:30|4140|4140|4139.31|4139.31|4140.09|4140.09|4139.31|4139.31|0
1634046460000|2021-10-12 13:47:40|4139.4|4139.4|4140.06|4140.06|4140.06|4140.06|4139.4|4139.4|0
1634046470000|2021-10-12 13:47:50|4140.37|4140.37|4140.07|4140.07|4140.37|4140.37|4140.07|4140.07|0
1634046480000|2021-10-12 13:48:00|4139.77|4139.77|4140.18|4140.18|4140.18|4140.18|4139.77|4139.77|0
1634046490000|2021-10-12 13:48:10|4140.48|4140.48|4140.18|4140.18|4140.48|4140.48|4140.18|4140.18|0
1634046500000|2021-10-12 13:48:20|4139.88|4139.88|4139.58|4139.58|4139.88|4139.88|4139.58|4139.58|0
1634046510000|2021-10-12 13:48:30|4139.54|4139.54|4139.54|4139.54|4139.54|4139.54|4139.24|4139.24|0
1634046520000|2021-10-12 13:48:40|4139.36|4139.36|4139.36|4139.36|4139.36|4139.36|4139.36|4139.36|0
1634046530000|2021-10-12 13:48:50|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|0
1634046540000|2021-10-12 13:49:00|4139.61|4139.61|4138.99|4138.99|4140.06|4140.06|4138.92|4138.92|0
1634046550000|2021-10-12 13:49:10|4138.65|4138.65|4138.59|4138.59|4138.65|4138.65|4138.24|4138.24|0
1634046570000|2021-10-12 13:49:30|4138.29|4138.29|4137.7|4137.7|4138.29|4138.29|4137.7|4137.7|0
1634046580000|2021-10-12 13:49:40|4137.87|4137.87|4138.09|4138.09|4138.09|4138.09|4137.87|4137.87|0
1634046590000|2021-10-12 13:49:50|4138.15|4138.15|4137.83|4137.83|4138.15|4138.15|4137.83|4137.83|0
1634046600000|2021-10-12 13:50:00|4137.98|4137.98|4138.13|4138.13|4138.43|4138.43|4137.98|4137.98|0
1634046610000|2021-10-12 13:50:10|4137.83|4137.83|4137.51|4137.51|4137.83|4137.83|4137.51|4137.51|0
1634046630000|2021-10-12 13:50:30|4137.81|4137.81|4138.05|4138.05|4138.2|4138.2|4137.81|4137.81|0
1634046640000|2021-10-12 13:50:40|4137.9|4137.9|4137.85|4137.85|4137.9|4137.9|4137.81|4137.81|0
1634046660000|2021-10-12 13:51:00|4137.25|4137.25|4137.25|4137.25|4137.25|4137.25|4137.25|4137.25|0
1634046670000|2021-10-12 13:51:10|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|0
1634046680000|2021-10-12 13:51:20|4136.95|4136.95|4137.03|4137.03|4137.03|4137.03|4136.95|4136.95|0
1634046690000|2021-10-12 13:51:30|4137.33|4137.33|4137.48|4137.48|4137.48|4137.48|4137.03|4137.03|0
1634046700000|2021-10-12 13:51:40|4137.18|4137.18|4137.48|4137.48|4137.48|4137.48|4137.18|4137.18|0
1634046710000|2021-10-12 13:51:50|4137.59|4137.59|4137.72|4137.72|4137.89|4137.89|4137.59|4137.59|0
1634046720000|2021-10-12 13:52:00|4137.76|4137.76|4138.42|4138.42|4138.42|4138.42|4137.76|4137.76|0
1634046730000|2021-10-12 13:52:10|4138.47|4138.47|4137.88|4137.88|4138.47|4138.47|4137.88|4137.88|0
1634046740000|2021-10-12 13:52:20|4138.18|4138.18|4138.53|4138.53|4138.53|4138.53|4138.18|4138.18|0
1634046750000|2021-10-12 13:52:30|4138.45|4138.45|4138.45|4138.45|4138.45|4138.45|4138.36|4138.36|0
1634046760000|2021-10-12 13:52:40|4138.14|4138.14|4138.86|4138.86|4138.86|4138.86|4138.14|4138.14|0
1634046770000|2021-10-12 13:52:50|4138.75|4138.75|4138.93|4138.93|4139.05|4139.05|4138.45|4138.45|0
1634046780000|2021-10-12 13:53:00|4138.18|4138.18|4137.13|4137.13|4138.18|4138.18|4137.13|4137.13|0
1634046790000|2021-10-12 13:53:10|4137.09|4137.09|4137.09|4137.09|4137.09|4137.09|4137.09|4137.09|0
1634046810000|2021-10-12 13:53:30|4137.01|4137.01|4137.01|4137.01|4137.01|4137.01|4137.01|4137.01|0
1634046820000|2021-10-12 13:53:40|4136.41|4136.41|4135.93|4135.93|4136.41|4136.41|4135.93|4135.93|0
1634046830000|2021-10-12 13:53:50|4135.88|4135.88|4135.99|4135.99|4135.99|4135.99|4135.88|4135.88|0
1634046840000|2021-10-12 13:54:00|4135.9|4135.9|4134.55|4134.55|4135.9|4135.9|4134.55|4134.55|0
1634046850000|2021-10-12 13:54:10|4134.4|4134.4|4133.77|4133.77|4134.49|4134.49|4133.77|4133.77|0
1634046860000|2021-10-12 13:54:20|4134.07|4134.07|4134.23|4134.23|4134.38|4134.38|4134.07|4134.07|0
1634046870000|2021-10-12 13:54:30|4134.27|4134.27|4134.42|4134.42|4134.42|4134.42|4134.27|4134.27|0
1634046890000|2021-10-12 13:54:50|4134.11|4134.11|4134.11|4134.11|4134.11|4134.11|4134.11|4134.11|0
1634046900000|2021-10-12 13:55:00|4134.42|4134.42|4134.72|4134.72|4135.02|4135.02|4134.11|4134.11|0
1634046910000|2021-10-12 13:55:10|4135.11|4135.11|4134.91|4134.91|4135.18|4135.18|4134.91|4134.91|0
1634046920000|2021-10-12 13:55:20|4135.09|4135.09|4135.09|4135.09|4135.09|4135.09|4135.09|4135.09|0
1634046930000|2021-10-12 13:55:30|4135.38|4135.38|4135.47|4135.47|4135.47|4135.47|4135.24|4135.24|0
1634046950000|2021-10-12 13:55:50|4135.17|4135.17|4135.17|4135.17|4135.17|4135.17|4135.17|4135.17|0
1634046960000|2021-10-12 13:56:00|4135.29|4135.29|4135.76|4135.76|4135.76|4135.76|4135.29|4135.29|0
1634046970000|2021-10-12 13:56:10|4136.06|4136.06|4136.44|4136.44|4136.45|4136.45|4136.06|4136.06|0
1634046980000|2021-10-12 13:56:20|4136.5|4136.5|4136.55|4136.55|4136.55|4136.55|4136.25|4136.25|0
1634046990000|2021-10-12 13:56:30|4136.51|4136.51|4135.92|4135.92|4136.51|4136.51|4135.92|4135.92|0
1634047000000|2021-10-12 13:56:40|4135.87|4135.87|4135.82|4135.82|4135.96|4135.96|4135.82|4135.82|0
1634047020000|2021-10-12 13:57:00|4135.52|4135.52|4135.64|4135.64|4135.64|4135.64|4135.49|4135.49|0
1634047030000|2021-10-12 13:57:10|4135.73|4135.73|4136.3|4136.3|4136.3|4136.3|4135.73|4135.73|0
1634047040000|2021-10-12 13:57:20|4136.24|4136.24|4136.37|4136.37|4136.37|4136.37|4136.22|4136.22|0
1634047050000|2021-10-12 13:57:30|4136.67|4136.67|4136.67|4136.67|4136.67|4136.67|4136.49|4136.49|0
1634047060000|2021-10-12 13:57:40|4136.58|4136.58|4136.32|4136.32|4136.58|4136.58|4136.32|4136.32|0
1634047070000|2021-10-12 13:57:50|4136.47|4136.47|4136.66|4136.66|4136.66|4136.66|4136.36|4136.36|0
1634047080000|2021-10-12 13:58:00|4136.96|4136.96|4136.96|4136.96|4136.96|4136.96|4136.96|4136.96|0
1634047090000|2021-10-12 13:58:10|4137.11|4137.11|4137.41|4137.41|4137.41|4137.41|4137.11|4137.11|0
1634047100000|2021-10-12 13:58:20|4137.39|4137.39|4136.74|4136.74|4137.39|4137.39|4136.74|4136.74|0
1634047110000|2021-10-12 13:58:30|4136.8|4136.8|4137.03|4137.03|4137.03|4137.03|4136.8|4136.8|0
1634047130000|2021-10-12 13:58:50|4137.18|4137.18|4137.23|4137.23|4137.23|4137.23|4137.18|4137.18|0
1634047140000|2021-10-12 13:59:00|4136.84|4136.84|4137.6|4137.6|4137.6|4137.6|4136.84|4136.84|0
1634047150000|2021-10-12 13:59:10|4137.9|4137.9|4137.65|4137.65|4137.94|4137.94|4137.65|4137.65|0
1634047160000|2021-10-12 13:59:20|4137.76|4137.76|4138.42|4138.42|4138.42|4138.42|4137.76|4137.76|0
1634047170000|2021-10-12 13:59:30|4138.36|4138.36|4138.24|4138.24|4138.36|4138.36|4138.24|4138.24|0
1634047180000|2021-10-12 13:59:40|4138.54|4138.54|4138.65|4138.65|4138.69|4138.69|4138.54|4138.54|0
1634047190000|2021-10-12 13:59:50|4138.95|4138.95|4139.37|4139.37|4139.37|4139.37|4138.95|4138.95|0
1634047200000|2021-10-12 14:00:00|4139.46|4139.46|4140.06|4140.06|4140.06|4140.06|4139.37|4139.37|0
1634047210000|2021-10-12 14:00:10|4140.15|4140.15|4140.74|4140.74|4141.22|4141.22|4140.15|4140.15|0
1634047220000|2021-10-12 14:00:20|4140.59|4140.59|4141.13|4141.13|4141.13|4141.13|4140.59|4140.59|0
1634047230000|2021-10-12 14:00:30|4141.19|4141.19|4141.08|4141.08|4141.19|4141.19|4140.86|4140.86|0
1634047240000|2021-10-12 14:00:40|4141.53|4141.53|4141.97|4141.97|4141.97|4141.97|4141.53|4141.53|0
1634047250000|2021-10-12 14:00:50|4141.8|4141.8|4142.11|4142.11|4142.11|4142.11|4141.8|4141.8|0
1634047260000|2021-10-12 14:01:00|4142.28|4142.28|4142.36|4142.36|4142.66|4142.66|4142.28|4142.28|0
1634047270000|2021-10-12 14:01:10|4142.44|4142.44|4142|4142|4142.62|4142.62|4142|4142|0
1634047280000|2021-10-12 14:01:20|4141.88|4141.88|4142.03|4142.03|4142.08|4142.08|4141.88|4141.88|0
1634047290000|2021-10-12 14:01:30|4141.73|4141.73|4141.6|4141.6|4141.73|4141.73|4141.42|4141.42|0
1634047300000|2021-10-12 14:01:40|4141.48|4141.48|4141.43|4141.43|4141.48|4141.48|4141.43|4141.43|0
1634047310000|2021-10-12 14:01:50|4141.34|4141.34|4140.95|4140.95|4141.34|4141.34|4140.95|4140.95|0
1634047320000|2021-10-12 14:02:00|4141.04|4141.04|4141.49|4141.49|4141.49|4141.49|4140.95|4140.95|0
1634047330000|2021-10-12 14:02:10|4141.54|4141.54|4141.43|4141.43|4141.84|4141.84|4141.43|4141.43|0
1634047340000|2021-10-12 14:02:20|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|0
1634047350000|2021-10-12 14:02:30|4141.68|4141.68|4141.73|4141.73|4141.73|4141.73|4141.68|4141.68|0
1634047360000|2021-10-12 14:02:40|4141.88|4141.88|4141.88|4141.88|4141.88|4141.88|4141.88|4141.88|0
1634047370000|2021-10-12 14:02:50|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|0
1634047380000|2021-10-12 14:03:00|4141.69|4141.69|4141.54|4141.54|4142.03|4142.03|4141.54|4141.54|0
1634047390000|2021-10-12 14:03:10|4141.63|4141.63|4142.38|4142.38|4142.38|4142.38|4141.54|4141.54|0
1634047400000|2021-10-12 14:03:20|4142.23|4142.23|4141.65|4141.65|4142.23|4142.23|4141.65|4141.65|0
1634047410000|2021-10-12 14:03:30|4141.35|4141.35|4141.46|4141.46|4141.46|4141.46|4141.35|4141.35|0
1634047420000|2021-10-12 14:03:40|4141.37|4141.37|4141.62|4141.62|4141.67|4141.67|4141.19|4141.19|0
1634047430000|2021-10-12 14:03:50|4141.92|4141.92|4141.94|4141.94|4141.94|4141.94|4141.92|4141.92|0
1634047440000|2021-10-12 14:04:00|4141.64|4141.64|4142.17|4142.17|4142.17|4142.17|4141.64|4141.64|0
1634047450000|2021-10-12 14:04:10|4142.19|4142.19|4142.83|4142.83|4143.03|4143.03|4142.19|4142.19|0
1634047460000|2021-10-12 14:04:20|4142.23|4142.23|4141.4|4141.4|4142.23|4142.23|4141.31|4141.31|0
1634047470000|2021-10-12 14:04:30|4141.45|4141.45|4141.24|4141.24|4141.54|4141.54|4141.24|4141.24|0
1634047480000|2021-10-12 14:04:40|4141.47|4141.47|4141.56|4141.56|4141.58|4141.58|4141.47|4141.47|0
1634047490000|2021-10-12 14:04:50|4141.67|4141.67|4141.46|4141.46|4141.73|4141.73|4141.46|4141.46|0
1634047500000|2021-10-12 14:05:00|4141.55|4141.55|4142.16|4142.16|4142.24|4142.24|4141.55|4141.55|0
1634047510000|2021-10-12 14:05:10|4142.1|4142.1|4142.61|4142.61|4142.61|4142.61|4142.1|4142.1|0
1634047520000|2021-10-12 14:05:20|4142.7|4142.7|4142.52|4142.52|4142.7|4142.7|4142.52|4142.52|0
1634047530000|2021-10-12 14:05:30|4142.61|4142.61|4142.84|4142.84|4142.84|4142.84|4142.61|4142.61|0
1634047540000|2021-10-12 14:05:40|4142.95|4142.95|4143.04|4143.04|4143.04|4143.04|4142.95|4142.95|0
1634047550000|2021-10-12 14:05:50|4142.93|4142.93|4142.21|4142.21|4142.93|4142.93|4142.21|4142.21|0
1634047560000|2021-10-12 14:06:00|4142.12|4142.12|4142.12|4142.12|4142.12|4142.12|4142.12|4142.12|0
1634047570000|2021-10-12 14:06:10|4142.1|4142.1|4142.77|4142.77|4142.77|4142.77|4142.1|4142.1|0
1634047580000|2021-10-12 14:06:20|4142.59|4142.59|4142.59|4142.59|4142.59|4142.59|4142.59|4142.59|0
1634047590000|2021-10-12 14:06:30|4142.54|4142.54|4142.63|4142.63|4142.63|4142.63|4142.54|4142.54|0
1634047600000|2021-10-12 14:06:40|4142.54|4142.54|4142.45|4142.45|4142.54|4142.54|4142.45|4142.45|0
1634047620000|2021-10-12 14:07:00|4142.75|4142.75|4143.12|4143.12|4143.12|4143.12|4142.75|4142.75|0
1634047630000|2021-10-12 14:07:10|4143.43|4143.43|4143.66|4143.66|4143.96|4143.96|4143.12|4143.12|0
1634047640000|2021-10-12 14:07:20|4143.78|4143.78|4143.78|4143.78|4143.78|4143.78|4143.78|4143.78|0
1634047660000|2021-10-12 14:07:40|4143.47|4143.47|4143.76|4143.76|4143.76|4143.76|4143.47|4143.47|0
1634047670000|2021-10-12 14:07:50|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|0
1634047680000|2021-10-12 14:08:00|4143.89|4143.89|4143.74|4143.74|4143.89|4143.89|4143.74|4143.74|0
1634047690000|2021-10-12 14:08:10|4143.79|4143.79|4143.7|4143.7|4143.85|4143.85|4143.7|4143.7|0
1634047700000|2021-10-12 14:08:20|4143.76|4143.76|4143.82|4143.82|4143.82|4143.82|4143.76|4143.76|0
1634047720000|2021-10-12 14:08:40|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|0
1634047740000|2021-10-12 14:09:00|4143.68|4143.68|4143.48|4143.48|4143.68|4143.68|4143.48|4143.48|0
1634047750000|2021-10-12 14:09:10|4143.6|4143.6|4143.29|4143.29|4143.6|4143.6|4143.29|4143.29|0
1634047760000|2021-10-12 14:09:20|4143|4143|4142.97|4142.97|4143|4143|4142.91|4142.91|0
1634047790000|2021-10-12 14:09:50|4143.26|4143.26|4143.26|4143.26|4143.26|4143.26|4143.26|4143.26|0
1634047800000|2021-10-12 14:10:00|4143.24|4143.24|4144.26|4144.26|4144.26|4144.26|4143.24|4143.24|0
1634047810000|2021-10-12 14:10:10|4144.35|4144.35|4144.26|4144.26|4144.35|4144.35|4144.26|4144.26|0
1634047820000|2021-10-12 14:10:20|4144.32|4144.32|4144.49|4144.49|4144.49|4144.49|4144.32|4144.32|0
1634047830000|2021-10-12 14:10:30|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|0
1634047850000|2021-10-12 14:10:50|4144.7|4144.7|4144.4|4144.4|4144.7|4144.7|4144.4|4144.4|0
1634047860000|2021-10-12 14:11:00|4144.28|4144.28|4143.09|4143.09|4144.28|4144.28|4143|4143|0
1634047880000|2021-10-12 14:11:20|4143.39|4143.39|4143.59|4143.59|4143.59|4143.59|4143.39|4143.39|0
1634047890000|2021-10-12 14:11:30|4143.56|4143.56|4143.26|4143.26|4143.56|4143.56|4143.26|4143.26|0
1634047900000|2021-10-12 14:11:40|4143.17|4143.17|4143.2|4143.2|4143.2|4143.2|4143.17|4143.17|0
1634047910000|2021-10-12 14:11:50|4143.5|4143.5|4143.1|4143.1|4143.5|4143.5|4143.1|4143.1|0
1634047920000|2021-10-12 14:12:00|4143.21|4143.21|4143.27|4143.27|4143.36|4143.36|4143.21|4143.21|0
1634047930000|2021-10-12 14:12:10|4143.87|4143.87|4144.02|4144.02|4144.02|4144.02|4143.87|4143.87|0
1634047940000|2021-10-12 14:12:20|4144.32|4144.32|4144.32|4144.32|4144.32|4144.32|4144.32|4144.32|0
1634047960000|2021-10-12 14:12:40|4144.44|4144.44|4144.44|4144.44|4144.53|4144.53|4144.44|4144.44|0
1634047970000|2021-10-12 14:12:50|4144.58|4144.58|4144.58|4144.58|4145.19|4145.19|4144.58|4144.58|0
1634047980000|2021-10-12 14:13:00|4144.73|4144.73|4144.73|4144.73|4144.73|4144.73|4144.73|4144.73|0
1634047990000|2021-10-12 14:13:10|4145.03|4145.03|4145.15|4145.15|4145.15|4145.15|4145.03|4145.03|0
1634048000000|2021-10-12 14:13:20|4145.09|4145.09|4144.92|4144.92|4145.09|4145.09|4144.92|4144.92|0
1634048010000|2021-10-12 14:13:30|4144.83|4144.83|4144.74|4144.74|4144.83|4144.83|4144.74|4144.74|0
1634048020000|2021-10-12 14:13:40|4144.65|4144.65|4144.56|4144.56|4144.65|4144.65|4144.56|4144.56|0
1634048030000|2021-10-12 14:13:50|4145.17|4145.17|4145.34|4145.34|4145.34|4145.34|4145.17|4145.17|0
1634048040000|2021-10-12 14:14:00|4145.25|4145.25|4145.6|4145.6|4145.6|4145.6|4145.25|4145.25|0
1634048060000|2021-10-12 14:14:20|4145.9|4145.9|4146.24|4146.24|4146.29|4146.29|4145.9|4145.9|0
1634048070000|2021-10-12 14:14:30|4146.29|4146.29|4146.87|4146.87|4146.87|4146.87|4146.29|4146.29|0
1634048080000|2021-10-12 14:14:40|4146.57|4146.57|4146.51|4146.51|4146.57|4146.57|4146.4|4146.4|0
1634048100000|2021-10-12 14:15:00|4146.42|4146.42|4146.72|4146.72|4146.72|4146.72|4146.42|4146.42|0
1634048110000|2021-10-12 14:15:10|4147.03|4147.03|4147.62|4147.62|4147.68|4147.68|4147.03|4147.03|0
1634048120000|2021-10-12 14:15:20|4147.65|4147.65|4147.52|4147.52|4147.65|4147.65|4147.5|4147.5|0
1634048130000|2021-10-12 14:15:30|4147.56|4147.56|4147.72|4147.72|4147.77|4147.77|4147.56|4147.56|0
1634048140000|2021-10-12 14:15:40|4147.77|4147.77|4148.04|4148.04|4148.04|4148.04|4147.73|4147.73|0
1634048150000|2021-10-12 14:15:50|4148.09|4148.09|4148.73|4148.73|4148.75|4148.75|4148.09|4148.09|0
1634048160000|2021-10-12 14:16:00|4148.82|4148.82|4149.59|4149.59|4149.59|4149.59|4148.82|4148.82|0
1634048170000|2021-10-12 14:16:10|4149.68|4149.68|4148.09|4148.09|4149.68|4149.68|4148.09|4148.09|0
1634048190000|2021-10-12 14:16:30|4147.87|4147.87|4147.17|4147.17|4147.87|4147.87|4147.17|4147.17|0
1634048200000|2021-10-12 14:16:40|4147.13|4147.13|4146.85|4146.85|4147.3|4147.3|4146.85|4146.85|0
1634048210000|2021-10-12 14:16:50|4147|4147|4147|4147|4147|4147|4146.7|4146.7|0
1634048220000|2021-10-12 14:17:00|4146.82|4146.82|4145.59|4145.59|4146.82|4146.82|4145.5|4145.5|0
1634048230000|2021-10-12 14:17:10|4145.53|4145.53|4145.12|4145.12|4145.53|4145.53|4145.12|4145.12|0
1634048240000|2021-10-12 14:17:20|4144.22|4144.22|4144.52|4144.52|4144.52|4144.52|4144.22|4144.22|0
1634048250000|2021-10-12 14:17:30|4145.12|4145.12|4145.32|4145.32|4145.32|4145.32|4145.12|4145.12|0
1634048260000|2021-10-12 14:17:40|4145.02|4145.02|4145.02|4145.02|4145.02|4145.02|4145.02|4145.02|0
1634048280000|2021-10-12 14:18:00|4145.62|4145.62|4145.54|4145.54|4145.62|4145.62|4145.54|4145.54|0
1634048290000|2021-10-12 14:18:10|4145.42|4145.42|4145.25|4145.25|4145.42|4145.42|4145.25|4145.25|0
1634048300000|2021-10-12 14:18:20|4145.19|4145.19|4145.68|4145.68|4145.68|4145.68|4145.19|4145.19|0
1634048310000|2021-10-12 14:18:30|4145.98|4145.98|4145.89|4145.89|4145.98|4145.98|4145.89|4145.89|0
1634048320000|2021-10-12 14:18:40|4146|4146|4146.06|4146.06|4146.06|4146.06|4145.97|4145.97|0
1634048330000|2021-10-12 14:18:50|4146.17|4146.17|4146.82|4146.82|4146.82|4146.82|4146.17|4146.17|0
1634048340000|2021-10-12 14:19:00|4146.76|4146.76|4147.01|4147.01|4147.16|4147.16|4146.76|4146.76|0
1634048350000|2021-10-12 14:19:10|4146.4|4146.4|4146.52|4146.52|4146.52|4146.52|4146.35|4146.35|0
1634048360000|2021-10-12 14:19:20|4146.46|4146.46|4147.55|4147.55|4147.55|4147.55|4146.25|4146.25|0
1634048370000|2021-10-12 14:19:30|4147.46|4147.46|4147.23|4147.23|4147.46|4147.46|4147.23|4147.23|0
1634048380000|2021-10-12 14:19:40|4147.14|4147.14|4147.14|4147.14|4147.14|4147.14|4147.14|4147.14|0
1634048400000|2021-10-12 14:20:00|4147.23|4147.23|4147.27|4147.27|4147.27|4147.27|4147.23|4147.23|0
1634048410000|2021-10-12 14:20:10|4147.22|4147.22|4147.34|4147.34|4147.34|4147.34|4147.22|4147.22|0
1634048420000|2021-10-12 14:20:20|4147.17|4147.17|4146.81|4146.81|4147.17|4147.17|4146.81|4146.81|0
1634048460000|2021-10-12 14:21:00|4146.92|4146.92|4146.49|4146.49|4147.05|4147.05|4146.45|4146.45|0
1634048470000|2021-10-12 14:21:10|4146.34|4146.34|4146.32|4146.32|4146.43|4146.43|4146.25|4146.25|0
1634048490000|2021-10-12 14:21:30|4146.21|4146.21|4146.21|4146.21|4146.21|4146.21|4146.21|4146.21|0
1634048500000|2021-10-12 14:21:40|4146.04|4146.04|4146.34|4146.34|4146.34|4146.34|4145.92|4145.92|0
1634048510000|2021-10-12 14:21:50|4146.94|4146.94|4147.26|4147.26|4147.26|4147.26|4146.94|4146.94|0
1634048520000|2021-10-12 14:22:00|4147.35|4147.35|4147.5|4147.5|4147.5|4147.5|4147.35|4147.35|0
1634048530000|2021-10-12 14:22:10|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|0
1634048540000|2021-10-12 14:22:20|4146.9|4146.9|4146.6|4146.6|4146.9|4146.9|4146.6|4146.6|0
1634048560000|2021-10-12 14:22:40|4146.77|4146.77|4147.07|4147.07|4147.07|4147.07|4146.77|4146.77|0
1634048570000|2021-10-12 14:22:50|4146.92|4146.92|4146.32|4146.32|4146.92|4146.92|4146.32|4146.32|0
1634048580000|2021-10-12 14:23:00|4146.21|4146.21|4145.95|4145.95|4146.21|4146.21|4145.89|4145.89|0
1634048590000|2021-10-12 14:23:10|4146.25|4146.25|4146.27|4146.27|4146.36|4146.36|4146.25|4146.25|0
1634048600000|2021-10-12 14:23:20|4146.3|4146.3|4146.3|4146.3|4146.3|4146.3|4146.3|4146.3|0
1634048610000|2021-10-12 14:23:30|4146.39|4146.39|4146.39|4146.39|4146.39|4146.39|4146.3|4146.3|0
1634048630000|2021-10-12 14:23:50|4146.43|4146.43|4146.35|4146.35|4146.47|4146.47|4146.35|4146.35|0
1634048640000|2021-10-12 14:24:00|4146.38|4146.38|4145.32|4145.32|4146.38|4146.38|4145.32|4145.32|0
1634048650000|2021-10-12 14:24:10|4145.23|4145.23|4144.77|4144.77|4145.23|4145.23|4144.77|4144.77|0
1634048660000|2021-10-12 14:24:20|4144.79|4144.79|4144.79|4144.79|4144.79|4144.79|4144.79|4144.79|0
1634048670000|2021-10-12 14:24:30|4144.73|4144.73|4144.67|4144.67|4144.78|4144.78|4144.67|4144.67|0
1634048680000|2021-10-12 14:24:40|4144.76|4144.76|4144.71|4144.71|4144.76|4144.76|4144.67|4144.67|0
1634048690000|2021-10-12 14:24:50|4145.15|4145.15|4145.45|4145.45|4145.45|4145.45|4145.15|4145.15|0
1634048700000|2021-10-12 14:25:00|4145.36|4145.36|4145.4|4145.4|4145.66|4145.66|4145.25|4145.25|0
1634048710000|2021-10-12 14:25:10|4145.57|4145.57|4145.57|4145.57|4145.62|4145.62|4145.51|4145.51|0
1634048720000|2021-10-12 14:25:20|4145.45|4145.45|4145.45|4145.45|4145.45|4145.45|4145.45|4145.45|0
1634048730000|2021-10-12 14:25:30|4145.9|4145.9|4146.09|4146.09|4146.09|4146.09|4145.9|4145.9|0
1634048740000|2021-10-12 14:25:40|4146.18|4146.18|4145.87|4145.87|4146.18|4146.18|4145.78|4145.78|0
1634048750000|2021-10-12 14:25:50|4145.7|4145.7|4145.7|4145.7|4145.79|4145.79|4145.7|4145.7|0
1634048760000|2021-10-12 14:26:00|4145.79|4145.79|4146.88|4146.88|4146.88|4146.88|4145.79|4145.79|0
1634048770000|2021-10-12 14:26:10|4146.58|4146.58|4146.49|4146.49|4146.58|4146.58|4146.49|4146.49|0
1634048780000|2021-10-12 14:26:20|4146.55|4146.55|4146.49|4146.49|4146.55|4146.55|4146.49|4146.49|0
1634048790000|2021-10-12 14:26:30|4146.94|4146.94|4147.42|4147.42|4147.42|4147.42|4146.94|4146.94|0
1634048800000|2021-10-12 14:26:40|4147.72|4147.72|4147.72|4147.72|4147.81|4147.81|4147.72|4147.72|0
1634048810000|2021-10-12 14:26:50|4147.84|4147.84|4147.67|4147.67|4147.84|4147.84|4147.67|4147.67|0
1634048820000|2021-10-12 14:27:00|4147.58|4147.58|4147.43|4147.43|4147.58|4147.58|4147.43|4147.43|0
1634048830000|2021-10-12 14:27:10|4147.32|4147.32|4147.34|4147.34|4147.34|4147.34|4147.32|4147.32|0
1634048850000|2021-10-12 14:27:30|4147.28|4147.28|4147.28|4147.28|4147.28|4147.28|4147.28|4147.28|0
1634048870000|2021-10-12 14:27:50|4147.4|4147.4|4147.98|4147.98|4148.42|4148.42|4147.4|4147.4|0
1634048880000|2021-10-12 14:28:00|4147.83|4147.83|4148.18|4148.18|4148.18|4148.18|4147.69|4147.69|0
1634048890000|2021-10-12 14:28:10|4148.27|4148.27|4148.27|4148.27|4148.27|4148.27|4148.27|4148.27|0
1634048900000|2021-10-12 14:28:20|4147.97|4147.97|4147.56|4147.56|4147.97|4147.97|4147.56|4147.56|0
1634048910000|2021-10-12 14:28:30|4147.86|4147.86|4147.86|4147.86|4147.86|4147.86|4147.86|4147.86|0
1634048930000|2021-10-12 14:28:50|4147.56|4147.56|4147.25|4147.25|4147.56|4147.56|4147.23|4147.23|0
1634048940000|2021-10-12 14:29:00|4147.29|4147.29|4147.2|4147.2|4147.29|4147.29|4147.2|4147.2|0
1634048950000|2021-10-12 14:29:10|4147.51|4147.51|4148.06|4148.06|4148.06|4148.06|4147.47|4147.47|0
1634048960000|2021-10-12 14:29:20|4148|4148|4147.94|4147.94|4148|4148|4147.94|4147.94|0
1634048970000|2021-10-12 14:29:30|4147.9|4147.9|4147.9|4147.9|4147.9|4147.9|4147.9|4147.9|0
1634048980000|2021-10-12 14:29:40|4147.73|4147.73|4148.33|4148.33|4148.33|4148.33|4147.73|4147.73|0
1634048990000|2021-10-12 14:29:50|4148.98|4148.98|4149.3|4149.3|4149.3|4149.3|4148.68|4148.68|0
1634049000000|2021-10-12 14:30:00|4149.6|4149.6|4149.44|4149.44|4150.2|4150.2|4149.44|4149.44|0
1634049010000|2021-10-12 14:30:10|4149.5|4149.5|4149.5|4149.5|4149.5|4149.5|4149.5|4149.5|0
1634049020000|2021-10-12 14:30:20|4149.35|4149.35|4149.29|4149.29|4149.35|4149.35|4149.29|4149.29|0
1634049040000|2021-10-12 14:30:40|4149.59|4149.59|4149.54|4149.54|4149.59|4149.59|4149.54|4149.54|0
1634049060000|2021-10-12 14:31:00|4149.84|4149.84|4150.38|4150.38|4150.43|4150.43|4149.84|4149.84|0
1634049100000|2021-10-12 14:31:40|4150.23|4150.23|4150.23|4150.23|4150.23|4150.23|4150.23|4150.23|0
1634049110000|2021-10-12 14:31:50|4150.15|4150.15|4150.15|4150.15|4150.15|4150.15|4150.15|4150.15|0
1634049120000|2021-10-12 14:32:00|4150.06|4150.06|4150.38|4150.38|4150.47|4150.47|4149.97|4149.97|0
1634049130000|2021-10-12 14:32:10|4150.47|4150.47|4149.42|4149.42|4150.56|4150.56|4149.42|4149.42|0
1634049140000|2021-10-12 14:32:20|4149.53|4149.53|4149.42|4149.42|4149.59|4149.59|4149.42|4149.42|0
1634049150000|2021-10-12 14:32:30|4149.12|4149.12|4149.12|4149.12|4149.12|4149.12|4149.12|4149.12|0
1634049160000|2021-10-12 14:32:40|4149.23|4149.23|4148.63|4148.63|4149.23|4149.23|4148.63|4148.63|0
1634049170000|2021-10-12 14:32:50|4148.93|4148.93|4149.23|4149.23|4149.23|4149.23|4148.93|4148.93|0
1634049180000|2021-10-12 14:33:00|4149.38|4149.38|4149.32|4149.32|4149.38|4149.38|4149.32|4149.32|0
1634049190000|2021-10-12 14:33:10|4149.37|4149.37|4149.37|4149.37|4149.37|4149.37|4149.37|4149.37|0
1634049200000|2021-10-12 14:33:20|4149.67|4149.67|4149.52|4149.52|4149.67|4149.67|4149.52|4149.52|0
1634049210000|2021-10-12 14:33:30|4149.67|4149.67|4150.23|4150.23|4150.27|4150.27|4149.67|4149.67|0
1634049230000|2021-10-12 14:33:50|4150.35|4150.35|4150.29|4150.29|4150.35|4150.35|4150.29|4150.29|0
1634049240000|2021-10-12 14:34:00|4150.27|4150.27|4150.24|4150.24|4150.27|4150.27|4150.24|4150.24|0
1634049250000|2021-10-12 14:34:10|4149.94|4149.94|4149.94|4149.94|4149.94|4149.94|4149.94|4149.94|0
1634049260000|2021-10-12 14:34:20|4149.83|4149.83|4150.13|4150.13|4150.13|4150.13|4149.83|4149.83|0
1634049270000|2021-10-12 14:34:30|4150.11|4150.11|4150.11|4150.11|4150.11|4150.11|4150.11|4150.11|0
1634049280000|2021-10-12 14:34:40|4150.16|4150.16|4150.16|4150.16|4150.16|4150.16|4150.16|4150.16|0
1634049290000|2021-10-12 14:34:50|4150.01|4150.01|4150.11|4150.11|4150.11|4150.11|4149.96|4149.96|0
1634049300000|2021-10-12 14:35:00|4150.13|4150.13|4149.53|4149.53|4150.13|4150.13|4149.53|4149.53|0
1634049320000|2021-10-12 14:35:20|4149.58|4149.58|4149.58|4149.58|4149.58|4149.58|4149.52|4149.52|0
1634049330000|2021-10-12 14:35:30|4149.63|4149.63|4150.29|4150.29|4150.29|4150.29|4149.63|4149.63|0
1634049340000|2021-10-12 14:35:40|4150.32|4150.32|4150.32|4150.32|4150.32|4150.32|4150.32|4150.32|0
1634049350000|2021-10-12 14:35:50|4150.17|4150.17|4151.07|4151.07|4151.07|4151.07|4150.17|4150.17|0
1634049360000|2021-10-12 14:36:00|4150.77|4150.77|4150.68|4150.68|4151.46|4151.46|4150.68|4150.68|0
1634049370000|2021-10-12 14:36:10|4150.77|4150.77|4150.77|4150.77|4150.77|4150.77|4150.77|4150.77|0
1634049380000|2021-10-12 14:36:20|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|0
1634049390000|2021-10-12 14:36:30|4150.66|4150.66|4151.77|4151.77|4151.77|4151.77|4150.66|4150.66|0
1634049400000|2021-10-12 14:36:40|4151.47|4151.47|4150.9|4150.9|4151.47|4151.47|4150.86|4150.86|0
1634049410000|2021-10-12 14:36:50|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|0
1634049420000|2021-10-12 14:37:00|4151.45|4151.45|4151.86|4151.86|4152.04|4152.04|4151.45|4151.45|0
1634049430000|2021-10-12 14:37:10|4152.32|4152.32|4152.5|4152.5|4152.5|4152.5|4152.32|4152.32|0
1634049440000|2021-10-12 14:37:20|4152.2|4152.2|4152.28|4152.28|4152.34|4152.34|4152.2|4152.2|0
1634049450000|2021-10-12 14:37:30|4152.32|4152.32|4152.27|4152.27|4152.32|4152.32|4152.27|4152.27|0
1634049460000|2021-10-12 14:37:40|4152.12|4152.12|4151.82|4151.82|4152.12|4152.12|4151.82|4151.82|0
1634049470000|2021-10-12 14:37:50|4152.12|4152.12|4152.42|4152.42|4152.42|4152.42|4152.12|4152.12|0
1634049480000|2021-10-12 14:38:00|4152.33|4152.33|4151.14|4151.14|4152.33|4152.33|4151.14|4151.14|0
1634049490000|2021-10-12 14:38:10|4150.84|4150.84|4150.72|4150.72|4150.84|4150.84|4150.72|4150.72|0
1634049500000|2021-10-12 14:38:20|4150.27|4150.27|4149.98|4149.98|4150.36|4150.36|4149.67|4149.67|0
1634049510000|2021-10-12 14:38:30|4150.04|4150.04|4149.74|4149.74|4150.04|4150.04|4149.74|4149.74|0
1634049520000|2021-10-12 14:38:40|4150.04|4150.04|4150.04|4150.04|4150.04|4150.04|4150.04|4150.04|0
1634049550000|2021-10-12 14:39:10|4150.09|4150.09|4150.15|4150.15|4150.15|4150.15|4150.09|4150.09|0
1634049560000|2021-10-12 14:39:20|4150.26|4150.26|4150.26|4150.26|4150.26|4150.26|4150.26|4150.26|0
1634049580000|2021-10-12 14:39:40|4150.41|4150.41|4150.26|4150.26|4150.41|4150.41|4150.26|4150.26|0
1634049590000|2021-10-12 14:39:50|4150.21|4150.21|4150.45|4150.45|4150.45|4150.45|4149.85|4149.85|0
1634049600000|2021-10-12 14:40:00|4150.54|4150.54|4150.64|4150.64|4150.72|4150.72|4150.45|4150.45|0
1634049620000|2021-10-12 14:40:20|4150.58|4150.58|4150.28|4150.28|4150.58|4150.58|4150.28|4150.28|0
1634049640000|2021-10-12 14:40:40|4149.98|4149.98|4149.38|4149.38|4149.98|4149.98|4149.38|4149.38|0
1634049650000|2021-10-12 14:40:50|4149.29|4149.29|4149.29|4149.29|4149.29|4149.29|4149.29|4149.29|0
1634049660000|2021-10-12 14:41:00|4149.25|4149.25|4149.42|4149.42|4149.42|4149.42|4149.25|4149.25|0
1634049670000|2021-10-12 14:41:10|4149.25|4149.25|4149.19|4149.19|4149.34|4149.34|4149.19|4149.19|0
1634049680000|2021-10-12 14:41:20|4148.89|4148.89|4148.71|4148.71|4148.89|4148.89|4148.71|4148.71|0
1634049690000|2021-10-12 14:41:30|4148.8|4148.8|4148.8|4148.8|4148.8|4148.8|4148.71|4148.71|0
1634049700000|2021-10-12 14:41:40|4149.1|4149.1|4149.1|4149.1|4149.1|4149.1|4149.1|4149.1|0
1634049710000|2021-10-12 14:41:50|4148.8|4148.8|4148.94|4148.94|4148.94|4148.94|4148.8|4148.8|0
1634049720000|2021-10-12 14:42:00|4148.77|4148.77|4148.62|4148.62|4148.77|4148.77|4148.53|4148.53|0
1634049730000|2021-10-12 14:42:10|4148.32|4148.32|4148.47|4148.47|4148.47|4148.47|4148.32|4148.32|0
1634049740000|2021-10-12 14:42:20|4148.41|4148.41|4149.1|4149.1|4149.1|4149.1|4148.35|4148.35|0
1634049750000|2021-10-12 14:42:30|4149.01|4149.01|4149.01|4149.01|4149.01|4149.01|4149.01|4149.01|0
1634049760000|2021-10-12 14:42:40|4149.07|4149.07|4149.07|4149.07|4149.07|4149.07|4149.07|4149.07|0
1634049770000|2021-10-12 14:42:50|4148.98|4148.98|4148.92|4148.92|4148.98|4148.98|4148.92|4148.92|0
1634049780000|2021-10-12 14:43:00|4149.22|4149.22|4149.01|4149.01|4149.22|4149.22|4148.92|4148.92|0
1634049800000|2021-10-12 14:43:20|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|0
1634049810000|2021-10-12 14:43:30|4148.81|4148.81|4149.1|4149.1|4149.1|4149.1|4148.81|4148.81|0
1634049820000|2021-10-12 14:43:40|4148.99|4148.99|4148.93|4148.93|4148.99|4148.99|4148.63|4148.63|0
1634049830000|2021-10-12 14:43:50|4148.63|4148.63|4148.63|4148.63|4148.63|4148.63|4148.63|4148.63|0
1634049850000|2021-10-12 14:44:10|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|0
1634049860000|2021-10-12 14:44:20|4148.78|4148.78|4148.25|4148.25|4148.78|4148.78|4148.25|4148.25|0
1634049870000|2021-10-12 14:44:30|4148.1|4148.1|4147.11|4147.11|4148.1|4148.1|4147.11|4147.11|0
1634049880000|2021-10-12 14:44:40|4147.41|4147.41|4147.17|4147.17|4147.41|4147.41|4147.17|4147.17|0
1634049890000|2021-10-12 14:44:50|4146.87|4146.87|4146.87|4146.87|4146.87|4146.87|4146.87|4146.87|0
1634049900000|2021-10-12 14:45:00|4147.17|4147.17|4147.42|4147.42|4147.48|4147.48|4147.17|4147.17|0
1634049930000|2021-10-12 14:45:30|4147.72|4147.72|4148.02|4148.02|4148.02|4148.02|4147.72|4147.72|0
1634049940000|2021-10-12 14:45:40|4147.91|4147.91|4148.36|4148.36|4148.36|4148.36|4147.85|4147.85|0
1634049950000|2021-10-12 14:45:50|4148.06|4148.06|4148.06|4148.06|4148.36|4148.36|4148.06|4148.06|0
1634049960000|2021-10-12 14:46:00|4148.29|4148.29|4148.38|4148.38|4148.38|4148.38|4148.29|4148.29|0
1634049970000|2021-10-12 14:46:10|4149.28|4149.28|4149.38|4149.38|4149.68|4149.68|4149.28|4149.28|0
1634049980000|2021-10-12 14:46:20|4149.08|4149.08|4149.08|4149.08|4149.38|4149.38|4149.08|4149.08|0
1634049990000|2021-10-12 14:46:30|4148.78|4148.78|4148.78|4148.78|4148.78|4148.78|4148.78|4148.78|0
1634050000000|2021-10-12 14:46:40|4148.72|4148.72|4148.21|4148.21|4148.81|4148.81|4148.21|4148.21|0
1634050020000|2021-10-12 14:47:00|4148.38|4148.38|4147.03|4147.03|4148.38|4148.38|4147.03|4147.03|0
1634050030000|2021-10-12 14:47:10|4147.17|4147.17|4147.78|4147.78|4147.78|4147.78|4147.17|4147.17|0
1634050060000|2021-10-12 14:47:40|4147.69|4147.69|4148.48|4148.48|4148.48|4148.48|4147.69|4147.69|0
1634050070000|2021-10-12 14:47:50|4148.17|4148.17|4148.09|4148.09|4148.17|4148.17|4148.09|4148.09|0
1634050080000|2021-10-12 14:48:00|4148|4148|4148.3|4148.3|4148.3|4148.3|4147.7|4147.7|0
1634050090000|2021-10-12 14:48:10|4148.47|4148.47|4148.53|4148.53|4148.53|4148.53|4148.47|4148.47|0
1634050100000|2021-10-12 14:48:20|4148.47|4148.47|4148.21|4148.21|4148.47|4148.47|4148.21|4148.21|0
1634050110000|2021-10-12 14:48:30|4148.51|4148.51|4148.81|4148.81|4148.81|4148.81|4148.51|4148.51|0
1634050120000|2021-10-12 14:48:40|4148.96|4148.96|4149.11|4149.11|4149.11|4149.11|4148.96|4148.96|0
1634050140000|2021-10-12 14:49:00|4149.71|4149.71|4149.71|4149.71|4149.71|4149.71|4149.71|4149.71|0
1634050150000|2021-10-12 14:49:10|4150.16|4150.16|4149.86|4149.86|4150.16|4150.16|4149.86|4149.86|0
1634050160000|2021-10-12 14:49:20|4150.14|4150.14|4150.14|4150.14|4150.14|4150.14|4150.14|4150.14|0
1634050170000|2021-10-12 14:49:30|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|0
1634050180000|2021-10-12 14:49:40|4150.18|4150.18|4149.46|4149.46|4150.18|4150.18|4149.4|4149.4|0
1634050190000|2021-10-12 14:49:50|4149.43|4149.43|4149.43|4149.43|4149.43|4149.43|4149.43|4149.43|0
1634050200000|2021-10-12 14:50:00|4149.26|4149.26|4149.65|4149.65|4149.65|4149.65|4149.26|4149.26|0
1634050220000|2021-10-12 14:50:20|4149.5|4149.5|4150.05|4150.05|4150.05|4150.05|4149.44|4149.44|0
1634050230000|2021-10-12 14:50:30|4150.14|4150.14|4150.95|4150.95|4150.95|4150.95|4150.05|4150.05|0
1634050240000|2021-10-12 14:50:40|4150.89|4150.89|4150.57|4150.57|4150.95|4150.95|4150.57|4150.57|0
1634050250000|2021-10-12 14:50:50|4150.51|4150.51|4150.51|4150.51|4150.51|4150.51|4150.51|4150.51|0
1634050260000|2021-10-12 14:51:00|4150.36|4150.36|4150.45|4150.45|4150.45|4150.45|4150.36|4150.36|0
1634050270000|2021-10-12 14:51:10|4150.43|4150.43|4150.13|4150.13|4150.43|4150.43|4150.13|4150.13|0
1634050290000|2021-10-12 14:51:30|4150.28|4150.28|4150.28|4150.28|4150.28|4150.28|4150.28|4150.28|0
1634050300000|2021-10-12 14:51:40|4150.37|4150.37|4150.24|4150.24|4150.63|4150.63|4150.24|4150.24|0
1634050320000|2021-10-12 14:52:00|4150.39|4150.39|4150.3|4150.3|4150.39|4150.39|4149.7|4149.7|0
1634050330000|2021-10-12 14:52:10|4150|4150|4149.83|4149.83|4150|4150|4149.83|4149.83|0
1634050340000|2021-10-12 14:52:20|4149.77|4149.77|4149.5|4149.5|4149.77|4149.77|4149.5|4149.5|0
1634050350000|2021-10-12 14:52:30|4149.39|4149.39|4148.97|4148.97|4149.39|4149.39|4148.97|4148.97|0
1634050360000|2021-10-12 14:52:40|4149.03|4149.03|4148.88|4148.88|4149.03|4149.03|4148.88|4148.88|0
1634050370000|2021-10-12 14:52:50|4148.58|4148.58|4147.74|4147.74|4148.58|4148.58|4147.44|4147.44|0
1634050380000|2021-10-12 14:53:00|4147.44|4147.44|4147.49|4147.49|4147.49|4147.49|4147.38|4147.38|0
1634050390000|2021-10-12 14:53:10|4147.43|4147.43|4147.43|4147.43|4147.43|4147.43|4147.43|4147.43|0
1634050400000|2021-10-12 14:53:20|4147.34|4147.34|4147.34|4147.34|4147.34|4147.34|4147.34|4147.34|0
1634050410000|2021-10-12 14:53:30|4147.25|4147.25|4147.21|4147.21|4147.25|4147.25|4147.21|4147.21|0
1634050430000|2021-10-12 14:53:50|4147.27|4147.27|4148.32|4148.32|4148.32|4148.32|4147.27|4147.27|0
1634050440000|2021-10-12 14:54:00|4148.23|4148.23|4148.23|4148.23|4148.37|4148.37|4148.23|4148.23|0
1634050450000|2021-10-12 14:54:10|4148.53|4148.53|4149.28|4149.28|4149.28|4149.28|4148.53|4148.53|0
1634050480000|2021-10-12 14:54:40|4149.1|4149.1|4149.1|4149.1|4149.1|4149.1|4149.1|4149.1|0
1634050490000|2021-10-12 14:54:50|4149.19|4149.19|4148.86|4148.86|4149.19|4149.19|4148.86|4148.86|0
1634050500000|2021-10-12 14:55:00|4148.92|4148.92|4148.22|4148.22|4148.92|4148.92|4148.22|4148.22|0
1634050510000|2021-10-12 14:55:10|4148.28|4148.28|4148.58|4148.58|4148.58|4148.58|4147.98|4147.98|0
1634050520000|2021-10-12 14:55:20|4148.43|4148.43|4148.29|4148.29|4148.43|4148.43|4148.29|4148.29|0
1634050530000|2021-10-12 14:55:30|4148.2|4148.2|4147.59|4147.59|4148.2|4148.2|4147.59|4147.59|0
1634050540000|2021-10-12 14:55:40|4147.29|4147.29|4147.59|4147.59|4147.59|4147.59|4147.29|4147.29|0
1634050550000|2021-10-12 14:55:50|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|0
1634050560000|2021-10-12 14:56:00|4147.38|4147.38|4147.09|4147.09|4147.38|4147.38|4147.09|4147.09|0
1634050570000|2021-10-12 14:56:10|4147.26|4147.26|4147.26|4147.26|4147.26|4147.26|4147.26|4147.26|0
1634050580000|2021-10-12 14:56:20|4147.44|4147.44|4147.28|4147.28|4147.59|4147.59|4147.28|4147.28|0
1634050600000|2021-10-12 14:56:40|4147.19|4147.19|4147.5|4147.5|4147.5|4147.5|4147.19|4147.19|0
1634050610000|2021-10-12 14:56:50|4147.19|4147.19|4147.19|4147.19|4147.19|4147.19|4147.19|4147.19|0
1634050620000|2021-10-12 14:57:00|4147.05|4147.05|4147.8|4147.8|4147.89|4147.89|4147.05|4147.05|0
1634050630000|2021-10-12 14:57:10|4147.85|4147.85|4147.55|4147.55|4147.85|4147.85|4147.55|4147.55|0
1634050640000|2021-10-12 14:57:20|4147.85|4147.85|4147.85|4147.85|4147.85|4147.85|4147.85|4147.85|0
1634050650000|2021-10-12 14:57:30|4147.83|4147.83|4147.23|4147.23|4147.83|4147.83|4147.23|4147.23|0
1634050660000|2021-10-12 14:57:40|4147.28|4147.28|4147.45|4147.45|4147.45|4147.45|4147.28|4147.28|0
1634050680000|2021-10-12 14:58:00|4148.05|4148.05|4148.35|4148.35|4148.35|4148.35|4148.05|4148.05|0
1634050700000|2021-10-12 14:58:20|4148.44|4148.44|4149.16|4149.16|4149.16|4149.16|4148.44|4148.44|0
1634050710000|2021-10-12 14:58:30|4149.25|4149.25|4149.24|4149.24|4149.33|4149.33|4149.15|4149.15|0
1634050720000|2021-10-12 14:58:40|4149.29|4149.29|4149.14|4149.14|4149.29|4149.29|4149.14|4149.14|0
1634050730000|2021-10-12 14:58:50|4148.96|4148.96|4148.87|4148.87|4148.96|4148.96|4148.87|4148.87|0
1634050740000|2021-10-12 14:59:00|4148.85|4148.85|4149.09|4149.09|4149.11|4149.11|4148.7|4148.7|0
1634050750000|2021-10-12 14:59:10|4148.94|4148.94|4148.94|4148.94|4148.94|4148.94|4148.94|4148.94|0
1634050760000|2021-10-12 14:59:20|4148.64|4148.64|4148.55|4148.55|4148.64|4148.64|4148.55|4148.55|0
1634050770000|2021-10-12 14:59:30|4148.51|4148.51|4148.7|4148.7|4148.7|4148.7|4148.47|4148.47|0
1634050780000|2021-10-12 14:59:40|4148.4|4148.4|4148.4|4148.4|4148.4|4148.4|4148.4|4148.4|0
1634050790000|2021-10-12 14:59:50|4148.31|4148.31|4148.35|4148.35|4148.35|4148.35|4148.31|4148.31|0
1634050800000|2021-10-12 15:00:00|4148.65|4148.65|4149.04|4149.04|4149.13|4149.13|4148.65|4148.65|0
1634050810000|2021-10-12 15:00:10|4149.1|4149.1|4149.63|4149.63|4149.94|4149.94|4149.1|4149.1|0
1634050820000|2021-10-12 15:00:20|4149.59|4149.59|4150.19|4150.19|4150.19|4150.19|4149.59|4149.59|0
1634050830000|2021-10-12 15:00:30|4150.49|4150.49|4150.49|4150.49|4150.6|4150.6|4150.49|4150.49|0
1634050860000|2021-10-12 15:01:00|4150.79|4150.79|4150.82|4150.82|4150.94|4150.94|4150.79|4150.79|0
1634050870000|2021-10-12 15:01:10|4150.52|4150.52|4150.48|4150.48|4150.52|4150.52|4150.48|4150.48|0
1634050880000|2021-10-12 15:01:20|4150.71|4150.71|4150.86|4150.86|4150.95|4150.95|4150.71|4150.71|0
1634050890000|2021-10-12 15:01:30|4150.8|4150.8|4150.36|4150.36|4150.8|4150.8|4150.36|4150.36|0
1634050900000|2021-10-12 15:01:40|4150.41|4150.41|4150.41|4150.41|4150.41|4150.41|4150.41|4150.41|0
1634050910000|2021-10-12 15:01:50|4150.71|4150.71|4150.71|4150.71|4150.71|4150.71|4150.71|4150.71|0
1634050920000|2021-10-12 15:02:00|4150.86|4150.86|4150.92|4150.92|4150.92|4150.92|4150.86|4150.86|0
1634050940000|2021-10-12 15:02:20|4150.98|4150.98|4151.29|4151.29|4151.29|4151.29|4150.98|4150.98|0
1634050950000|2021-10-12 15:02:30|4151.59|4151.59|4151.29|4151.29|4151.59|4151.59|4151.29|4151.29|0
1634050960000|2021-10-12 15:02:40|4151.4|4151.4|4151.4|4151.4|4151.4|4151.4|4151.4|4151.4|0
1634050970000|2021-10-12 15:02:50|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|0
1634050980000|2021-10-12 15:03:00|4151.64|4151.64|4151.84|4151.84|4151.84|4151.84|4151.64|4151.64|0
1634050990000|2021-10-12 15:03:10|4151.93|4151.93|4152.29|4152.29|4152.59|4152.59|4151.93|4151.93|0
1634051000000|2021-10-12 15:03:20|4152.14|4152.14|4152.14|4152.14|4152.14|4152.14|4152.14|4152.14|0
1634051010000|2021-10-12 15:03:30|4152.75|4152.75|4152.75|4152.75|4152.75|4152.75|4152.75|4152.75|0
1634051020000|2021-10-12 15:03:40|4152.6|4152.6|4153.11|4153.11|4153.11|4153.11|4152.6|4152.6|0
1634051030000|2021-10-12 15:03:50|4152.81|4152.81|4152.51|4152.51|4152.81|4152.81|4152.51|4152.51|0
1634051050000|2021-10-12 15:04:10|4152.43|4152.43|4152.56|4152.56|4152.56|4152.56|4152.43|4152.43|0
1634051060000|2021-10-12 15:04:20|4152.65|4152.65|4152.47|4152.47|4152.65|4152.65|4152.38|4152.38|0
1634051070000|2021-10-12 15:04:30|4152.3|4152.3|4152.39|4152.39|4152.39|4152.39|4152.3|4152.3|0
1634051090000|2021-10-12 15:04:50|4152.43|4152.43|4152.28|4152.28|4152.43|4152.43|4152.14|4152.14|0
1634051100000|2021-10-12 15:05:00|4152.31|4152.31|4152.31|4152.31|4152.31|4152.31|4152.31|4152.31|0
1634051110000|2021-10-12 15:05:10|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|4152.31|4152.31|0
1634051120000|2021-10-12 15:05:20|4152.65|4152.65|4152.65|4152.65|4152.65|4152.65|4152.65|4152.65|0
1634051130000|2021-10-12 15:05:30|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|0
1634051140000|2021-10-12 15:05:40|4152.2|4152.2|4152.2|4152.2|4152.2|4152.2|4152.2|4152.2|0
1634051150000|2021-10-12 15:05:50|4152.37|4152.37|4152.14|4152.14|4152.37|4152.37|4152.14|4152.14|0
1634051160000|2021-10-12 15:06:00|4152.18|4152.18|4152.27|4152.27|4152.27|4152.27|4152.18|4152.18|0
1634051170000|2021-10-12 15:06:10|4152.18|4152.18|4152.22|4152.22|4152.22|4152.22|4152.18|4152.18|0
1634051180000|2021-10-12 15:06:20|4151.92|4151.92|4151.92|4151.92|4151.92|4151.92|4151.92|4151.92|0
1634051190000|2021-10-12 15:06:30|4152.37|4152.37|4152.37|4152.37|4152.37|4152.37|4152.37|4152.37|0
1634051200000|2021-10-12 15:06:40|4152.46|4152.46|4152.46|4152.46|4152.46|4152.46|4152.46|4152.46|0
1634051210000|2021-10-12 15:06:50|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|0
1634051220000|2021-10-12 15:07:00|4152.04|4152.04|4152.46|4152.46|4152.46|4152.46|4152.04|4152.04|0
1634051230000|2021-10-12 15:07:10|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|0
1634051260000|2021-10-12 15:07:40|4152.59|4152.59|4152.4|4152.4|4152.63|4152.63|4152.4|4152.4|0
1634051270000|2021-10-12 15:07:50|4152.31|4152.31|4152.61|4152.61|4152.79|4152.79|4152.31|4152.31|0
1634051280000|2021-10-12 15:08:00|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|0
1634051310000|2021-10-12 15:08:30|4153|4153|4153.15|4153.15|4153.15|4153.15|4152.91|4152.91|0
1634051320000|2021-10-12 15:08:40|4153.45|4153.45|4153.34|4153.34|4153.45|4153.45|4153.34|4153.34|0
1634051330000|2021-10-12 15:08:50|4153.25|4153.25|4152.95|4152.95|4153.25|4153.25|4152.9|4152.9|0
1634051340000|2021-10-12 15:09:00|4153.4|4153.4|4153.38|4153.38|4153.4|4153.4|4153.38|4153.38|0
1634051350000|2021-10-12 15:09:10|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|0
1634051360000|2021-10-12 15:09:20|4153.72|4153.72|4153.73|4153.73|4154.03|4154.03|4153.72|4153.72|0
1634051370000|2021-10-12 15:09:30|4153.88|4153.88|4153.92|4153.92|4153.92|4153.92|4153.88|4153.88|0
1634051380000|2021-10-12 15:09:40|4153.98|4153.98|4153.98|4153.98|4153.98|4153.98|4153.98|4153.98|0
1634051390000|2021-10-12 15:09:50|4153.92|4153.92|4153.56|4153.56|4153.92|4153.92|4153.56|4153.56|0
1634051400000|2021-10-12 15:10:00|4153.41|4153.41|4153.22|4153.22|4153.41|4153.41|4152.96|4152.96|0
1634051410000|2021-10-12 15:10:10|4153.08|4153.08|4153.04|4153.04|4153.08|4153.08|4153.04|4153.04|0
1634051420000|2021-10-12 15:10:20|4152.89|4152.89|4152.67|4152.67|4152.89|4152.89|4152.5|4152.5|0
1634051430000|2021-10-12 15:10:30|4152.76|4152.76|4152.78|4152.78|4152.87|4152.87|4152.69|4152.69|0
1634051440000|2021-10-12 15:10:40|4152.48|4152.48|4152.57|4152.57|4152.57|4152.57|4152.48|4152.48|0
1634051450000|2021-10-12 15:10:50|4152.48|4152.48|4152.57|4152.57|4152.57|4152.57|4152.48|4152.48|0
1634051460000|2021-10-12 15:11:00|4152.59|4152.59|4152.95|4152.95|4153.01|4153.01|4152.59|4152.59|0
1634051470000|2021-10-12 15:11:10|4153.25|4153.25|4153.47|4153.47|4153.55|4153.55|4153.25|4153.25|0
1634051480000|2021-10-12 15:11:20|4153.17|4153.17|4152.56|4152.56|4153.17|4153.17|4152.56|4152.56|0
1634051490000|2021-10-12 15:11:30|4152.62|4152.62|4152.57|4152.57|4152.72|4152.72|4152.53|4152.53|0
1634051510000|2021-10-12 15:11:50|4152.66|4152.66|4152.66|4152.66|4152.66|4152.66|4152.66|4152.66|0
1634051520000|2021-10-12 15:12:00|4152.48|4152.48|4152.53|4152.53|4152.66|4152.66|4152.48|4152.48|0
1634051530000|2021-10-12 15:12:10|4152.68|4152.68|4152.68|4152.68|4152.68|4152.68|4152.68|4152.68|0
1634051540000|2021-10-12 15:12:20|4152.66|4152.66|4152.68|4152.68|4152.68|4152.68|4152.66|4152.66|0
1634051550000|2021-10-12 15:12:30|4152.59|4152.59|4152.59|4152.59|4152.59|4152.59|4152.59|4152.59|0
1634051560000|2021-10-12 15:12:40|4152.89|4152.89|4153.14|4153.14|4153.2|4153.2|4152.89|4152.89|0
1634051580000|2021-10-12 15:13:00|4153.25|4153.25|4153.46|4153.46|4153.55|4153.55|4153.25|4153.25|0
1634051600000|2021-10-12 15:13:20|4153.52|4153.52|4153.56|4153.56|4153.61|4153.61|4153.5|4153.5|0
1634051610000|2021-10-12 15:13:30|4153.26|4153.26|4153.11|4153.11|4153.26|4153.26|4153.11|4153.11|0
1634051620000|2021-10-12 15:13:40|4153.17|4153.17|4153.11|4153.11|4153.17|4153.17|4153.11|4153.11|0
1634051630000|2021-10-12 15:13:50|4153.17|4153.17|4153.08|4153.08|4153.23|4153.23|4153.08|4153.08|0
1634051640000|2021-10-12 15:14:00|4152.93|4152.93|4152.51|4152.51|4153.02|4153.02|4152.42|4152.42|0
1634051650000|2021-10-12 15:14:10|4152.42|4152.42|4152.5|4152.5|4152.56|4152.56|4152.33|4152.33|0
1634051660000|2021-10-12 15:14:20|4152.59|4152.59|4152.59|4152.59|4152.59|4152.59|4152.59|4152.59|0
1634051670000|2021-10-12 15:14:30|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|0
1634051680000|2021-10-12 15:14:40|4152.14|4152.14|4152.14|4152.14|4152.2|4152.2|4152.14|4152.14|0
1634051690000|2021-10-12 15:14:50|4152.29|4152.29|4152.2|4152.2|4152.29|4152.29|4152.14|4152.14|0
1634051700000|2021-10-12 15:15:00|4152.43|4152.43|4152.93|4152.93|4152.93|4152.93|4152.43|4152.43|0
1634051710000|2021-10-12 15:15:10|4152.63|4152.63|4152.66|4152.66|4152.66|4152.66|4152.49|4152.49|0
1634051720000|2021-10-12 15:15:20|4152.35|4152.35|4152.66|4152.66|4152.66|4152.66|4152.35|4152.35|0
1634051740000|2021-10-12 15:15:40|4152.35|4152.35|4152.33|4152.33|4152.35|4152.35|4152.33|4152.33|0
1634051750000|2021-10-12 15:15:50|4152.39|4152.39|4152.39|4152.39|4152.39|4152.39|4152.39|4152.39|0
1634051760000|2021-10-12 15:16:00|4152.09|4152.09|4151.68|4151.68|4152.09|4152.09|4151.68|4151.68|0
1634051770000|2021-10-12 15:16:10|4151.73|4151.73|4151.62|4151.62|4151.73|4151.73|4151.62|4151.62|0
1634051780000|2021-10-12 15:16:20|4151.71|4151.71|4151.71|4151.71|4151.77|4151.77|4151.71|4151.71|0
1634051790000|2021-10-12 15:16:30|4151.41|4151.41|4151.99|4151.99|4152.1|4152.1|4151.41|4151.41|0
1634051800000|2021-10-12 15:16:40|4152.05|4152.05|4152.35|4152.35|4152.35|4152.35|4152.05|4152.05|0
1634051810000|2021-10-12 15:16:50|4152.39|4152.39|4152.39|4152.39|4152.39|4152.39|4152.39|4152.39|0
1634051820000|2021-10-12 15:17:00|4152.48|4152.48|4152.84|4152.84|4152.84|4152.84|4152.39|4152.39|0
1634051830000|2021-10-12 15:17:10|4152.93|4152.93|4152.66|4152.66|4152.97|4152.97|4152.66|4152.66|0
1634051840000|2021-10-12 15:17:20|4152.81|4152.81|4152.7|4152.7|4152.81|4152.81|4152.7|4152.7|0
1634051870000|2021-10-12 15:17:50|4153|4153|4152.65|4152.65|4153|4153|4152.65|4152.65|0
1634051880000|2021-10-12 15:18:00|4152.67|4152.67|4152.52|4152.52|4152.82|4152.82|4152.52|4152.52|0
1634051890000|2021-10-12 15:18:10|4152.48|4152.48|4152.53|4152.53|4152.59|4152.59|4152.48|4152.48|0
1634051900000|2021-10-12 15:18:20|4152.83|4152.83|4153.01|4153.01|4153.01|4153.01|4152.83|4152.83|0
1634051910000|2021-10-12 15:18:30|4153.31|4153.31|4153.37|4153.37|4153.37|4153.37|4153.31|4153.31|0
1634051930000|2021-10-12 15:18:50|4153.31|4153.31|4153.23|4153.23|4153.31|4153.31|4153.23|4153.23|0
1634051940000|2021-10-12 15:19:00|4153.14|4153.14|4153.14|4153.14|4153.14|4153.14|4153.14|4153.14|0
1634051950000|2021-10-12 15:19:10|4153.23|4153.23|4153.23|4153.23|4153.23|4153.23|4153.14|4153.14|0
1634051960000|2021-10-12 15:19:20|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|0
1634051970000|2021-10-12 15:19:30|4152.83|4152.83|4152.78|4152.78|4152.87|4152.87|4152.78|4152.78|0
1634051990000|2021-10-12 15:19:50|4152.75|4152.75|4152.75|4152.75|4152.75|4152.75|4152.75|4152.75|0
1634052000000|2021-10-12 15:20:00|4152.7|4152.7|4152.55|4152.55|4152.7|4152.7|4152.55|4152.55|0
1634052010000|2021-10-12 15:20:10|4152.44|4152.44|4152.29|4152.29|4152.44|4152.44|4152.23|4152.23|0
1634052020000|2021-10-12 15:20:20|4151.99|4151.99|4152.84|4152.84|4152.84|4152.84|4151.93|4151.93|0
1634052030000|2021-10-12 15:20:30|4152.53|4152.53|4152.39|4152.39|4152.53|4152.53|4152.39|4152.39|0
1634052040000|2021-10-12 15:20:40|4152.3|4152.3|4152.9|4152.9|4152.9|4152.9|4152.3|4152.3|0
1634052050000|2021-10-12 15:20:50|4152.6|4152.6|4153.03|4153.03|4153.03|4153.03|4152.6|4152.6|0
1634052060000|2021-10-12 15:21:00|4153.09|4153.09|4153.09|4153.09|4153.39|4153.39|4153.09|4153.09|0
1634052070000|2021-10-12 15:21:10|4153.18|4153.18|4153.37|4153.37|4153.67|4153.67|4153.18|4153.18|0
1634052080000|2021-10-12 15:21:20|4153.22|4153.22|4152.56|4152.56|4153.22|4153.22|4152.56|4152.56|0
1634052090000|2021-10-12 15:21:30|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|0
1634052100000|2021-10-12 15:21:40|4152.97|4152.97|4152.96|4152.96|4153.01|4153.01|4152.96|4152.96|0
1634052110000|2021-10-12 15:21:50|4153.01|4153.01|4153.16|4153.16|4153.16|4153.16|4153.01|4153.01|0
1634052120000|2021-10-12 15:22:00|4152.99|4152.99|4153.2|4153.2|4153.2|4153.2|4152.9|4152.9|0
1634052130000|2021-10-12 15:22:10|4153.15|4153.15|4153.26|4153.26|4153.26|4153.26|4153.15|4153.15|0
1634052140000|2021-10-12 15:22:20|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|0
1634052150000|2021-10-12 15:22:30|4152.91|4152.91|4152.82|4152.82|4152.94|4152.94|4152.82|4152.82|0
1634052160000|2021-10-12 15:22:40|4152.77|4152.77|4152.77|4152.77|4152.77|4152.77|4152.77|4152.77|0
1634052170000|2021-10-12 15:22:50|4152.71|4152.71|4153.01|4153.01|4153.01|4153.01|4152.71|4152.71|0
1634052180000|2021-10-12 15:23:00|4153.1|4153.1|4153.17|4153.17|4153.19|4153.19|4153.1|4153.1|0
1634052190000|2021-10-12 15:23:10|4153.28|4153.28|4153.24|4153.24|4153.39|4153.39|4153.24|4153.24|0
1634052200000|2021-10-12 15:23:20|4152.94|4152.94|4152.94|4152.94|4152.94|4152.94|4152.94|4152.94|0
1634052210000|2021-10-12 15:23:30|4152.89|4152.89|4153.09|4153.09|4153.13|4153.13|4152.83|4152.83|0
1634052220000|2021-10-12 15:23:40|4153.13|4153.13|4153.13|4153.13|4153.13|4153.13|4153.13|4153.13|0
1634052230000|2021-10-12 15:23:50|4153.18|4153.18|4153.23|4153.23|4153.23|4153.23|4153.18|4153.18|0
1634052240000|2021-10-12 15:24:00|4153.29|4153.29|4152.68|4152.68|4153.29|4153.29|4152.68|4152.68|0
1634052250000|2021-10-12 15:24:10|4152.99|4152.99|4153.04|4153.04|4153.04|4153.04|4152.99|4152.99|0
1634052260000|2021-10-12 15:24:20|4152.74|4152.74|4152.74|4152.74|4152.74|4152.74|4152.74|4152.74|0
1634052270000|2021-10-12 15:24:30|4152.68|4152.68|4153.26|4153.26|4153.43|4153.43|4152.68|4152.68|0
1634052280000|2021-10-12 15:24:40|4153.31|4153.31|4153.35|4153.35|4153.35|4153.35|4153.26|4153.26|0
1634052300000|2021-10-12 15:25:00|4153.26|4153.26|4153.26|4153.26|4153.26|4153.26|4153.26|4153.26|0
1634052310000|2021-10-12 15:25:10|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|0
1634052320000|2021-10-12 15:25:20|4153.03|4153.03|4153.19|4153.19|4153.19|4153.19|4152.99|4152.99|0
1634052330000|2021-10-12 15:25:30|4153.5|4153.5|4153.63|4153.63|4154.23|4154.23|4153.44|4153.44|0
1634052340000|2021-10-12 15:25:40|4153.54|4153.54|4153.5|4153.5|4153.54|4153.54|4153.35|4153.35|0
1634052350000|2021-10-12 15:25:50|4153.8|4153.8|4153.5|4153.5|4153.8|4153.8|4153.5|4153.5|0
1634052360000|2021-10-12 15:26:00|4153.47|4153.47|4153.2|4153.2|4154.02|4154.02|4153.12|4153.12|0
1634052370000|2021-10-12 15:26:10|4153.35|4153.35|4153.99|4153.99|4153.99|4153.99|4153.24|4153.24|0
1634052380000|2021-10-12 15:26:20|4154.14|4154.14|4154.14|4154.14|4154.44|4154.44|4154.14|4154.14|0
1634052390000|2021-10-12 15:26:30|4154.43|4154.43|4154.32|4154.32|4155.04|4155.04|4154.32|4154.32|0
1634052400000|2021-10-12 15:26:40|4154.26|4154.26|4154.06|4154.06|4154.35|4154.35|4154.06|4154.06|0
1634052410000|2021-10-12 15:26:50|4154.36|4154.36|4154.51|4154.51|4154.56|4154.56|4154.25|4154.25|0
1634052420000|2021-10-12 15:27:00|4154.56|4154.56|4155.17|4155.17|4155.17|4155.17|4154.51|4154.51|0
1634052430000|2021-10-12 15:27:10|4155.11|4155.11|4154.58|4154.58|4155.17|4155.17|4154.58|4154.58|0
1634052440000|2021-10-12 15:27:20|4154.28|4154.28|4154.58|4154.58|4154.58|4154.58|4153.98|4153.98|0
1634052450000|2021-10-12 15:27:30|4154.7|4154.7|4154.64|4154.64|4154.7|4154.7|4154.58|4154.58|0
1634052460000|2021-10-12 15:27:40|4154.79|4154.79|4155.42|4155.42|4155.42|4155.42|4154.79|4154.79|0
1634052470000|2021-10-12 15:27:50|4155.48|4155.48|4155.75|4155.75|4155.75|4155.75|4155.42|4155.42|0
1634052480000|2021-10-12 15:28:00|4155.69|4155.69|4155.84|4155.84|4155.84|4155.84|4155.69|4155.69|0
1634052490000|2021-10-12 15:28:10|4155.78|4155.78|4155.54|4155.54|4156.38|4156.38|4155.39|4155.39|0
1634052500000|2021-10-12 15:28:20|4155.59|4155.59|4155.5|4155.5|4155.59|4155.59|4155.5|4155.5|0
1634052510000|2021-10-12 15:28:30|4155.55|4155.55|4155.5|4155.5|4155.55|4155.55|4155.5|4155.5|0
1634052520000|2021-10-12 15:28:40|4155.64|4155.64|4155.89|4155.89|4156.16|4156.16|4155.56|4155.56|0
1634052530000|2021-10-12 15:28:50|4155.98|4155.98|4155.41|4155.41|4155.98|4155.98|4155.26|4155.26|0
1634052540000|2021-10-12 15:29:00|4155.26|4155.26|4155.25|4155.25|4155.94|4155.94|4155.25|4155.25|0
1634052550000|2021-10-12 15:29:10|4154.95|4154.95|4154.95|4154.95|4155.06|4155.06|4154.95|4154.95|0
1634052560000|2021-10-12 15:29:20|4155.25|4155.25|4154.95|4154.95|4155.25|4155.25|4154.64|4154.64|0
1634052570000|2021-10-12 15:29:30|4154.91|4154.91|4154.39|4154.39|4154.91|4154.91|4153.92|4153.92|0
1634052580000|2021-10-12 15:29:40|4153.79|4153.79|4152.93|4152.93|4153.85|4153.85|4152.93|4152.93|0
1634052590000|2021-10-12 15:29:50|4152.79|4152.79|4153.56|4153.56|4154.05|4154.05|4152.73|4152.73|0
1634109300000|2021-10-13 07:15:00|4133.18|4133.18|4132.95|4132.95|4133.55|4133.55|4132.95|4132.95|0
1634109310000|2021-10-13 07:15:10|4133.39|4133.39|4133.25|4133.25|4133.39|4133.39|4133.25|4133.25|0
1634109320000|2021-10-13 07:15:20|4133.34|4133.34|4133.16|4133.16|4133.34|4133.34|4133.16|4133.16|0
1634109330000|2021-10-13 07:15:30|4132.86|4132.86|4131.41|4131.41|4132.86|4132.86|4131.41|4131.41|0
1634109340000|2021-10-13 07:15:40|4131.11|4131.11|4132.3|4132.3|4132.3|4132.3|4131.11|4131.11|0
1634109350000|2021-10-13 07:15:50|4132.07|4132.07|4131.88|4131.88|4132.07|4132.07|4131.73|4131.73|0
1634109360000|2021-10-13 07:16:00|4131.58|4131.58|4131.32|4131.32|4131.8|4131.8|4131.02|4131.02|0
1634109370000|2021-10-13 07:16:10|4131.62|4131.62|4131.83|4131.83|4131.83|4131.83|4131.32|4131.32|0
1634109380000|2021-10-13 07:16:20|4132.13|4132.13|4130.96|4130.96|4132.13|4132.13|4130.96|4130.96|0
1634109400000|2021-10-13 07:16:40|4131.26|4131.26|4131.26|4131.26|4131.26|4131.26|4131.26|4131.26|0
1634109410000|2021-10-13 07:16:50|4131.17|4131.17|4129.74|4129.74|4131.17|4131.17|4129.74|4129.74|0
1634109420000|2021-10-13 07:17:00|4129.65|4129.65|4129.95|4129.95|4130.25|4130.25|4129.65|4129.65|0
1634109430000|2021-10-13 07:17:10|4129.65|4129.65|4130.25|4130.25|4130.25|4130.25|4129.65|4129.65|0
1634109440000|2021-10-13 07:17:20|4129.95|4129.95|4128.12|4128.12|4129.95|4129.95|4128.12|4128.12|0
1634109450000|2021-10-13 07:17:30|4128.03|4128.03|4127.5|4127.5|4128.03|4128.03|4127.35|4127.35|0
1634109460000|2021-10-13 07:17:40|4127.89|4127.89|4127.98|4127.98|4127.98|4127.98|4127.89|4127.89|0
1634109470000|2021-10-13 07:17:50|4127.92|4127.92|4126.81|4126.81|4127.98|4127.98|4126.81|4126.81|0
1634109480000|2021-10-13 07:18:00|4126.22|4126.22|4126.51|4126.51|4126.63|4126.63|4125.26|4125.26|0
1634109490000|2021-10-13 07:18:10|4126.68|4126.68|4126.98|4126.98|4126.98|4126.98|4126.68|4126.68|0
1634109500000|2021-10-13 07:18:20|4126.38|4126.38|4126.38|4126.38|4126.38|4126.38|4126.38|4126.38|0
1634109510000|2021-10-13 07:18:30|4126.47|4126.47|4126.79|4126.79|4126.79|4126.79|4126.03|4126.03|0
1634109520000|2021-10-13 07:18:40|4126.97|4126.97|4127.57|4127.57|4127.57|4127.57|4126.97|4126.97|0
1634109530000|2021-10-13 07:18:50|4127.86|4127.86|4127.35|4127.35|4127.95|4127.95|4127.35|4127.35|0
1634109540000|2021-10-13 07:19:00|4127.2|4127.2|4127.2|4127.2|4127.2|4127.2|4127.2|4127.2|0
1634109550000|2021-10-13 07:19:10|4127.11|4127.11|4127.59|4127.59|4127.59|4127.59|4127.11|4127.11|0
1634109570000|2021-10-13 07:19:30|4127.29|4127.29|4127.29|4127.29|4127.29|4127.29|4127.29|4127.29|0
1634109580000|2021-10-13 07:19:40|4127.14|4127.14|4126.39|4126.39|4127.14|4127.14|4126.39|4126.39|0
1634109600000|2021-10-13 07:20:00|4126.68|4126.68|4126.38|4126.38|4127.12|4127.12|4125.77|4125.77|0
1634109610000|2021-10-13 07:20:10|4126.98|4126.98|4127.28|4127.28|4127.28|4127.28|4126.98|4126.98|0
1634109620000|2021-10-13 07:20:20|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|0
1634109630000|2021-10-13 07:20:30|4127.17|4127.17|4125.63|4125.63|4127.17|4127.17|4125.54|4125.54|0
1634109640000|2021-10-13 07:20:40|4125.93|4125.93|4126.62|4126.62|4126.62|4126.62|4125.93|4125.93|0
1634109650000|2021-10-13 07:20:50|4126.76|4126.76|4126.76|4126.76|4126.76|4126.76|4126.76|4126.76|0
1634109660000|2021-10-13 07:21:00|4126.81|4126.81|4126.83|4126.83|4126.86|4126.86|4126.81|4126.81|0
1634109670000|2021-10-13 07:21:10|4127.44|4127.44|4127.44|4127.44|4127.44|4127.44|4127.44|4127.44|0
1634109680000|2021-10-13 07:21:20|4127.7|4127.7|4127.7|4127.7|4127.7|4127.7|4127.7|4127.7|0
1634109690000|2021-10-13 07:21:30|4127.79|4127.79|4128.4|4128.4|4128.4|4128.4|4127.79|4127.79|0
1634109700000|2021-10-13 07:21:40|4128.09|4128.09|4128.09|4128.09|4128.09|4128.09|4128.09|4128.09|0
1634109710000|2021-10-13 07:21:50|4127.79|4127.79|4127.79|4127.79|4127.79|4127.79|4127.79|4127.79|0
1634109720000|2021-10-13 07:22:00|4127.64|4127.64|4128.19|4128.19|4128.25|4128.25|4127.64|4127.64|0
1634109730000|2021-10-13 07:22:10|4128.28|4128.28|4127.93|4127.93|4128.28|4128.28|4127.63|4127.63|0
1634109740000|2021-10-13 07:22:20|4128.21|4128.21|4128.21|4128.21|4128.21|4128.21|4128.21|4128.21|0
1634109750000|2021-10-13 07:22:30|4127.91|4127.91|4128.06|4128.06|4128.06|4128.06|4127.91|4127.91|0
1634109760000|2021-10-13 07:22:40|4127.76|4127.76|4127.33|4127.33|4127.76|4127.76|4127.33|4127.33|0
1634109770000|2021-10-13 07:22:50|4127.03|4127.03|4127.12|4127.12|4127.12|4127.12|4127.03|4127.03|0
1634109780000|2021-10-13 07:23:00|4127.39|4127.39|4127.08|4127.08|4127.68|4127.68|4127.08|4127.08|0
1634109790000|2021-10-13 07:23:10|4126.64|4126.64|4126.03|4126.03|4126.64|4126.64|4126.03|4126.03|0
1634109800000|2021-10-13 07:23:20|4125.43|4125.43|4124.96|4124.96|4125.54|4125.54|4124.96|4124.96|0
1634109810000|2021-10-13 07:23:30|4124.66|4124.66|4123.61|4123.61|4124.66|4124.66|4123.61|4123.61|0
1634109820000|2021-10-13 07:23:40|4123.52|4123.52|4124.41|4124.41|4124.41|4124.41|4123.52|4123.52|0
1634109830000|2021-10-13 07:23:50|4124.11|4124.11|4123.35|4123.35|4124.49|4124.49|4123.35|4123.35|0
1634109840000|2021-10-13 07:24:00|4123.66|4123.66|4123.47|4123.47|4123.73|4123.73|4123.42|4123.42|0
1634109850000|2021-10-13 07:24:10|4123.62|4123.62|4123.86|4123.86|4123.86|4123.86|4123.56|4123.56|0
1634109860000|2021-10-13 07:24:20|4123.95|4123.95|4124.12|4124.12|4124.25|4124.25|4123.95|4123.95|0
1634109870000|2021-10-13 07:24:30|4124.04|4124.04|4124.04|4124.04|4124.04|4124.04|4124.04|4124.04|0
1634109880000|2021-10-13 07:24:40|4124.11|4124.11|4124.11|4124.11|4124.11|4124.11|4124.11|4124.11|0
1634109890000|2021-10-13 07:24:50|4123.51|4123.51|4124.11|4124.11|4124.11|4124.11|4123.51|4123.51|0
1634109900000|2021-10-13 07:25:00|4124.26|4124.26|4124.17|4124.17|4124.44|4124.44|4124.17|4124.17|0
1634109910000|2021-10-13 07:25:10|4124.08|4124.08|4123.81|4123.81|4124.08|4124.08|4123.81|4123.81|0
1634109920000|2021-10-13 07:25:20|4123.89|4123.89|4124.22|4124.22|4124.22|4124.22|4123.89|4123.89|0
1634109930000|2021-10-13 07:25:30|4124.07|4124.07|4124.07|4124.07|4124.07|4124.07|4124.07|4124.07|0
1634109950000|2021-10-13 07:25:50|4124.22|4124.22|4123.45|4123.45|4124.22|4124.22|4123.45|4123.45|0
1634109960000|2021-10-13 07:26:00|4123.62|4123.62|4123.54|4123.54|4123.62|4123.62|4123.51|4123.51|0
1634109970000|2021-10-13 07:26:10|4123.66|4123.66|4123.6|4123.6|4123.66|4123.66|4123.6|4123.6|0
1634109980000|2021-10-13 07:26:20|4123.54|4123.54|4122.44|4122.44|4123.54|4123.54|4122.44|4122.44|0
1634109990000|2021-10-13 07:26:30|4122.35|4122.35|4122.35|4122.35|4122.35|4122.35|4122.35|4122.35|0
1634110000000|2021-10-13 07:26:40|4122.66|4122.66|4122.66|4122.66|4122.66|4122.66|4122.66|4122.66|0
1634110010000|2021-10-13 07:26:50|4122.96|4122.96|4123.11|4123.11|4123.11|4123.11|4122.96|4122.96|0
1634110020000|2021-10-13 07:27:00|4122.96|4122.96|4123.56|4123.56|4123.56|4123.56|4122.96|4122.96|0
1634110030000|2021-10-13 07:27:10|4123.86|4123.86|4124.42|4124.42|4124.42|4124.42|4123.86|4123.86|0
1634110050000|2021-10-13 07:27:30|4124.51|4124.51|4124.5|4124.5|4124.6|4124.6|4124.43|4124.43|0
1634110060000|2021-10-13 07:27:40|4124.41|4124.41|4124.41|4124.41|4124.41|4124.41|4124.41|4124.41|0
1634110070000|2021-10-13 07:27:50|4124.49|4124.49|4124.58|4124.58|4124.58|4124.58|4124.49|4124.49|0
1634110080000|2021-10-13 07:28:00|4124.28|4124.28|4123.38|4123.38|4124.28|4124.28|4123.21|4123.21|0
1634110090000|2021-10-13 07:28:10|4123.68|4123.68|4124.44|4124.44|4124.44|4124.44|4123.68|4123.68|0
1634110100000|2021-10-13 07:28:20|4124.56|4124.56|4124.56|4124.56|4124.56|4124.56|4124.56|4124.56|0
1634110120000|2021-10-13 07:28:40|4123.65|4123.65|4123.35|4123.35|4123.65|4123.65|4123.35|4123.35|0
1634110130000|2021-10-13 07:28:50|4123.3|4123.3|4123.26|4123.26|4123.3|4123.3|4123.26|4123.26|0
1634110140000|2021-10-13 07:29:00|4123.17|4123.17|4122.3|4122.3|4123.17|4123.17|4122.3|4122.3|0
1634110150000|2021-10-13 07:29:10|4123.2|4123.2|4122.9|4122.9|4123.2|4123.2|4122.9|4122.9|0
1634110160000|2021-10-13 07:29:20|4123.05|4123.05|4123.05|4123.05|4123.05|4123.05|4123.05|4123.05|0
1634110180000|2021-10-13 07:29:40|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|0
1634110190000|2021-10-13 07:29:50|4122.59|4122.59|4122.3|4122.3|4122.59|4122.59|4122.29|4122.29|0
1634110200000|2021-10-13 07:30:00|4122.6|4122.6|4122.6|4122.6|4122.6|4122.6|4122.6|4122.6|0
1634110210000|2021-10-13 07:30:10|4122.45|4122.45|4122.13|4122.13|4122.45|4122.45|4122.13|4122.13|0
1634110220000|2021-10-13 07:30:20|4121.94|4121.94|4121.96|4121.96|4121.96|4121.96|4121.94|4121.94|0
1634110240000|2021-10-13 07:30:40|4122.26|4122.26|4122.26|4122.26|4122.26|4122.26|4122.26|4122.26|0
1634110260000|2021-10-13 07:31:00|4122.35|4122.35|4122.35|4122.35|4122.35|4122.35|4122.35|4122.35|0
1634110270000|2021-10-13 07:31:10|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|0
1634110280000|2021-10-13 07:31:20|4122.53|4122.53|4121.54|4121.54|4122.53|4122.53|4121.24|4121.24|0
1634110300000|2021-10-13 07:31:40|4120.64|4120.64|4120.19|4120.19|4120.64|4120.64|4120.19|4120.19|0
1634110310000|2021-10-13 07:31:50|4119.89|4119.89|4119.72|4119.72|4119.89|4119.89|4119.72|4119.72|0
1634110320000|2021-10-13 07:32:00|4119.89|4119.89|4120.23|4120.23|4120.5|4120.5|4119.89|4119.89|0
1634110330000|2021-10-13 07:32:10|4119.63|4119.63|4119.63|4119.63|4119.63|4119.63|4119.63|4119.63|0
1634110340000|2021-10-13 07:32:20|4119.32|4119.32|4119.54|4119.54|4119.63|4119.63|4119.32|4119.32|0
1634110350000|2021-10-13 07:32:30|4119.66|4119.66|4119.89|4119.89|4119.89|4119.89|4119.66|4119.66|0
1634110360000|2021-10-13 07:32:40|4120.19|4120.19|4120.64|4120.64|4120.79|4120.79|4120.19|4120.19|0
1634110370000|2021-10-13 07:32:50|4120.34|4120.34|4120.34|4120.34|4120.34|4120.34|4120.34|4120.34|0
1634110390000|2021-10-13 07:33:10|4120.22|4120.22|4120.22|4120.22|4120.22|4120.22|4120.22|4120.22|0
1634110400000|2021-10-13 07:33:20|4120.83|4120.83|4121.43|4121.43|4121.43|4121.43|4120.83|4120.83|0
1634110410000|2021-10-13 07:33:30|4121.58|4121.58|4122.2|4122.2|4122.2|4122.2|4121.58|4121.58|0
1634110420000|2021-10-13 07:33:40|4122.25|4122.25|4122.01|4122.01|4122.25|4122.25|4121.95|4121.95|0
1634110430000|2021-10-13 07:33:50|4122.3|4122.3|4121.7|4121.7|4122.3|4122.3|4121.7|4121.7|0
1634110440000|2021-10-13 07:34:00|4121.61|4121.61|4121.59|4121.59|4121.61|4121.61|4121.59|4121.59|0
1634110450000|2021-10-13 07:34:10|4121.61|4121.61|4123.35|4123.35|4123.35|4123.35|4121.61|4121.61|0
1634110460000|2021-10-13 07:34:20|4123.05|4123.05|4123.35|4123.35|4123.35|4123.35|4123.05|4123.05|0
1634110470000|2021-10-13 07:34:30|4123.5|4123.5|4123.76|4123.76|4123.76|4123.76|4123.29|4123.29|0
1634110490000|2021-10-13 07:34:50|4124.06|4124.06|4124.17|4124.17|4124.17|4124.17|4124.06|4124.06|0
1634110500000|2021-10-13 07:35:00|4125.07|4125.07|4126|4126|4126|4126|4125.07|4125.07|0
1634110510000|2021-10-13 07:35:10|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|0
1634110520000|2021-10-13 07:35:20|4125.41|4125.41|4125.41|4125.41|4125.41|4125.41|4125.41|4125.41|0
1634110530000|2021-10-13 07:35:30|4125.1|4125.1|4124.57|4124.57|4125.1|4125.1|4124.57|4124.57|0
1634110540000|2021-10-13 07:35:40|4124.87|4124.87|4124.87|4124.87|4124.87|4124.87|4124.87|4124.87|0
1634110550000|2021-10-13 07:35:50|4124.58|4124.58|4124.49|4124.49|4124.58|4124.58|4124.49|4124.49|0
1634110560000|2021-10-13 07:36:00|4124.79|4124.79|4124.99|4124.99|4124.99|4124.99|4124.79|4124.79|0
1634110570000|2021-10-13 07:36:10|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|0
1634110580000|2021-10-13 07:36:20|4124.96|4124.96|4124.9|4124.9|4124.96|4124.96|4124.9|4124.9|0
1634110590000|2021-10-13 07:36:30|4125.2|4125.2|4125.5|4125.5|4125.5|4125.5|4125.2|4125.2|0
1634110600000|2021-10-13 07:36:40|4125.2|4125.2|4125.2|4125.2|4125.2|4125.2|4125.2|4125.2|0
1634110610000|2021-10-13 07:36:50|4125.5|4125.5|4125.36|4125.36|4125.65|4125.65|4125.36|4125.36|0
1634110620000|2021-10-13 07:37:00|4125.97|4125.97|4126.04|4126.04|4126.04|4126.04|4125.97|4125.97|0
1634110630000|2021-10-13 07:37:10|4125.89|4125.89|4124.99|4124.99|4125.95|4125.95|4124.99|4124.99|0
1634110640000|2021-10-13 07:37:20|4124.69|4124.69|4124.86|4124.86|4124.86|4124.86|4124.69|4124.69|0
1634110650000|2021-10-13 07:37:30|4125.13|4125.13|4125.13|4125.13|4125.13|4125.13|4125.13|4125.13|0
1634110660000|2021-10-13 07:37:40|4124.84|4124.84|4124.9|4124.9|4124.9|4124.9|4124.75|4124.75|0
1634110670000|2021-10-13 07:37:50|4124.81|4124.81|4124.66|4124.66|4124.81|4124.81|4124.66|4124.66|0
1634110680000|2021-10-13 07:38:00|4124.57|4124.57|4124.57|4124.57|4124.57|4124.57|4124.57|4124.57|0
1634110700000|2021-10-13 07:38:20|4124.48|4124.48|4124.59|4124.59|4124.59|4124.59|4124.48|4124.48|0
1634110710000|2021-10-13 07:38:30|4124.3|4124.3|4123.69|4123.69|4124.3|4124.3|4123.69|4123.69|0
1634110720000|2021-10-13 07:38:40|4123.78|4123.78|4123.78|4123.78|4123.78|4123.78|4123.78|4123.78|0
1634110730000|2021-10-13 07:38:50|4123.18|4123.18|4123.78|4123.78|4123.78|4123.78|4123.18|4123.18|0
1634110740000|2021-10-13 07:39:00|4124.08|4124.08|4124.08|4124.08|4124.08|4124.08|4124.08|4124.08|0
1634110750000|2021-10-13 07:39:10|4124.48|4124.48|4124.48|4124.48|4124.48|4124.48|4124.48|4124.48|0
1634110760000|2021-10-13 07:39:20|4124.56|4124.56|4124.56|4124.56|4124.56|4124.56|4124.56|4124.56|0
1634110770000|2021-10-13 07:39:30|4124.26|4124.26|4124.26|4124.26|4124.26|4124.26|4124.26|4124.26|0
1634110790000|2021-10-13 07:39:50|4124.43|4124.43|4124.43|4124.43|4124.43|4124.43|4124.43|4124.43|0
1634110800000|2021-10-13 07:40:00|4124.29|4124.29|4123.78|4123.78|4124.29|4124.29|4123.68|4123.68|0
1634110810000|2021-10-13 07:40:10|4123.75|4123.75|4123.64|4123.64|4123.75|4123.75|4123.64|4123.64|0
1634110820000|2021-10-13 07:40:20|4123.7|4123.7|4123.7|4123.7|4123.7|4123.7|4123.7|4123.7|0
1634110830000|2021-10-13 07:40:30|4123.55|4123.55|4123.25|4123.25|4123.55|4123.55|4123.25|4123.25|0
1634110840000|2021-10-13 07:40:40|4122.98|4122.98|4122.89|4122.89|4122.98|4122.98|4122.89|4122.89|0
1634110860000|2021-10-13 07:41:00|4122.85|4122.85|4122.85|4122.85|4122.85|4122.85|4122.85|4122.85|0
1634110890000|2021-10-13 07:41:30|4123.15|4123.15|4123.95|4123.95|4123.95|4123.95|4123.15|4123.15|0
1634110900000|2021-10-13 07:41:40|4124.25|4124.25|4124.25|4124.25|4124.25|4124.25|4124.25|4124.25|0
1634110910000|2021-10-13 07:41:50|4124.13|4124.13|4124.13|4124.13|4124.13|4124.13|4124.13|4124.13|0
1634110920000|2021-10-13 07:42:00|4123.99|4123.99|4123.84|4123.84|4123.99|4123.99|4123.84|4123.84|0
1634110940000|2021-10-13 07:42:20|4124.02|4124.02|4124.5|4124.5|4124.5|4124.5|4124.02|4124.02|0
1634110970000|2021-10-13 07:42:50|4123.9|4123.9|4123.3|4123.3|4123.9|4123.9|4123.3|4123.3|0
1634110980000|2021-10-13 07:43:00|4122.99|4122.99|4122.99|4122.99|4122.99|4122.99|4122.99|4122.99|0
1634110990000|2021-10-13 07:43:10|4122.55|4122.55|4122.55|4122.55|4122.55|4122.55|4122.55|4122.55|0
1634111000000|2021-10-13 07:43:20|4122.23|4122.23|4122.23|4122.23|4122.23|4122.23|4122.23|4122.23|0
1634111020000|2021-10-13 07:43:40|4122.08|4122.08|4121.99|4121.99|4122.08|4122.08|4121.99|4121.99|0
1634111030000|2021-10-13 07:43:50|4121.09|4121.09|4120.79|4120.79|4121.09|4121.09|4120.79|4120.79|0
1634111080000|2021-10-13 07:44:40|4120.67|4120.67|4121.72|4121.72|4121.72|4121.72|4120.67|4120.67|0
1634111100000|2021-10-13 07:45:00|4122.32|4122.32|4122.58|4122.58|4122.64|4122.64|4122.32|4122.32|0
1634111110000|2021-10-13 07:45:10|4122.28|4122.28|4122.17|4122.17|4122.28|4122.28|4122.17|4122.17|0
1634111120000|2021-10-13 07:45:20|4122.47|4122.47|4122.47|4122.47|4122.47|4122.47|4122.47|4122.47|0
1634111130000|2021-10-13 07:45:30|4122.32|4122.32|4122.49|4122.49|4122.49|4122.49|4122.32|4122.32|0
1634111140000|2021-10-13 07:45:40|4121.88|4121.88|4121.74|4121.74|4121.88|4121.88|4121.74|4121.74|0
1634111150000|2021-10-13 07:45:50|4121.59|4121.59|4121.59|4121.59|4121.59|4121.59|4121.59|4121.59|0
1634111160000|2021-10-13 07:46:00|4121.47|4121.47|4121.67|4121.67|4121.69|4121.69|4121.47|4121.47|0
1634111170000|2021-10-13 07:46:10|4121.72|4121.72|4121.27|4121.27|4121.72|4121.72|4121.27|4121.27|0
1634111200000|2021-10-13 07:46:40|4121.36|4121.36|4121.16|4121.16|4121.36|4121.36|4121.16|4121.16|0
1634111210000|2021-10-13 07:46:50|4120.86|4120.86|4120.86|4120.86|4120.86|4120.86|4120.86|4120.86|0
1634111230000|2021-10-13 07:47:10|4121|4121|4121|4121|4121|4121|4121|4121|0
1634111240000|2021-10-13 07:47:20|4121.61|4121.61|4121.61|4121.61|4121.61|4121.61|4121.61|4121.61|0
1634111250000|2021-10-13 07:47:30|4121.43|4121.43|4121.43|4121.43|4121.43|4121.43|4121.43|4121.43|0
1634111270000|2021-10-13 07:47:50|4121.73|4121.73|4122.03|4122.03|4122.03|4122.03|4121.73|4121.73|0
1634111290000|2021-10-13 07:48:10|4121.88|4121.88|4122.01|4122.01|4122.01|4122.01|4121.71|4121.71|0
1634111300000|2021-10-13 07:48:20|4122.05|4122.05|4121.62|4121.62|4122.05|4122.05|4121.45|4121.45|0
1634111310000|2021-10-13 07:48:30|4121.5|4121.5|4121.51|4121.51|4121.51|4121.51|4121.33|4121.33|0
1634111340000|2021-10-13 07:49:00|4121.81|4121.81|4121.66|4121.66|4121.81|4121.81|4121.66|4121.66|0
1634111360000|2021-10-13 07:49:20|4122.87|4122.87|4122.87|4122.87|4122.87|4122.87|4122.87|4122.87|0
1634111370000|2021-10-13 07:49:30|4122.92|4122.92|4122.92|4122.92|4122.92|4122.92|4122.92|4122.92|0
1634111380000|2021-10-13 07:49:40|4122.62|4122.62|4122.62|4122.62|4122.62|4122.62|4122.62|4122.62|0
1634111390000|2021-10-13 07:49:50|4122.31|4122.31|4122.37|4122.37|4122.37|4122.37|4122.31|4122.31|0
1634111400000|2021-10-13 07:50:00|4123.27|4123.27|4123.88|4123.88|4123.88|4123.88|4123.27|4123.27|0
1634111410000|2021-10-13 07:50:10|4123.74|4123.74|4123.88|4123.88|4123.88|4123.88|4123.74|4123.74|0
1634111440000|2021-10-13 07:50:40|4124.18|4124.18|4124.18|4124.18|4124.18|4124.18|4124.18|4124.18|0
1634111470000|2021-10-13 07:51:10|4124.07|4124.07|4124.07|4124.07|4124.07|4124.07|4124.07|4124.07|0
1634111480000|2021-10-13 07:51:20|4124.01|4124.01|4124.01|4124.01|4124.01|4124.01|4124.01|4124.01|0
1634111490000|2021-10-13 07:51:30|4124.13|4124.13|4124.81|4124.81|4124.81|4124.81|4124.13|4124.13|0
1634111500000|2021-10-13 07:51:40|4124.96|4124.96|4124.81|4124.81|4124.96|4124.96|4124.81|4124.81|0
1634111510000|2021-10-13 07:51:50|4125.41|4125.41|4125.72|4125.72|4125.72|4125.72|4125.41|4125.41|0
1634111520000|2021-10-13 07:52:00|4125.89|4125.89|4126.12|4126.12|4126.12|4126.12|4125.89|4125.89|0
1634111540000|2021-10-13 07:52:20|4125.82|4125.82|4126.21|4126.21|4126.21|4126.21|4125.82|4125.82|0
1634111570000|2021-10-13 07:52:50|4126.12|4126.12|4126.12|4126.12|4126.12|4126.12|4126.12|4126.12|0
1634111580000|2021-10-13 07:53:00|4125.97|4125.97|4126.51|4126.51|4126.56|4126.56|4125.97|4125.97|0
1634111600000|2021-10-13 07:53:20|4126.6|4126.6|4126.6|4126.6|4126.6|4126.6|4126.6|4126.6|0
1634111610000|2021-10-13 07:53:30|4127.8|4127.8|4127.8|4127.8|4127.8|4127.8|4127.8|4127.8|0
1634111620000|2021-10-13 07:53:40|4127.71|4127.71|4127.86|4127.86|4127.86|4127.86|4127.71|4127.71|0
1634111630000|2021-10-13 07:53:50|4128.16|4128.16|4128.16|4128.16|4128.16|4128.16|4128.16|4128.16|0
1634111650000|2021-10-13 07:54:10|4127.86|4127.86|4127.86|4127.86|4127.86|4127.86|4127.86|4127.86|0
1634111660000|2021-10-13 07:54:20|4127.68|4127.68|4126.39|4126.39|4127.68|4127.68|4126.39|4126.39|0
1634111670000|2021-10-13 07:54:30|4126.34|4126.34|4125.41|4125.41|4126.34|4126.34|4125.41|4125.41|0
1634111680000|2021-10-13 07:54:40|4125.52|4125.52|4125.52|4125.52|4125.52|4125.52|4125.52|4125.52|0
1634111700000|2021-10-13 07:55:00|4126.73|4126.73|4126.73|4126.73|4126.73|4126.73|4126.73|4126.73|0
1634111710000|2021-10-13 07:55:10|4127.03|4127.03|4127.03|4127.03|4127.03|4127.03|4127.03|4127.03|0
1634111720000|2021-10-13 07:55:20|4127.63|4127.63|4127.54|4127.54|4127.63|4127.63|4127.54|4127.54|0
1634111740000|2021-10-13 07:55:40|4127.45|4127.45|4127.27|4127.27|4127.45|4127.45|4127.27|4127.27|0
1634111750000|2021-10-13 07:55:50|4127.1|4127.1|4127.1|4127.1|4127.1|4127.1|4127.1|4127.1|0
1634111760000|2021-10-13 07:56:00|4127.7|4127.7|4127.65|4127.65|4127.7|4127.7|4127.65|4127.65|0
1634111770000|2021-10-13 07:56:10|4127.34|4127.34|4126.86|4126.86|4127.34|4127.34|4126.86|4126.86|0
1634111780000|2021-10-13 07:56:20|4126.78|4126.78|4126.23|4126.23|4126.81|4126.81|4126.23|4126.23|0
1634111790000|2021-10-13 07:56:30|4125.93|4125.93|4125.96|4125.96|4125.96|4125.96|4125.93|4125.93|0
1634111800000|2021-10-13 07:56:40|4125.79|4125.79|4125.48|4125.48|4125.79|4125.79|4125.18|4125.18|0
1634111810000|2021-10-13 07:56:50|4125.4|4125.4|4125.4|4125.4|4125.4|4125.4|4125.4|4125.4|0
1634111830000|2021-10-13 07:57:10|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|0
1634111860000|2021-10-13 07:57:40|4126|4126|4126|4126|4126|4126|4126|4126|0
1634111870000|2021-10-13 07:57:50|4126.3|4126.3|4126.3|4126.3|4126.3|4126.3|4126.3|4126.3|0
1634111880000|2021-10-13 07:58:00|4126.9|4126.9|4126.9|4126.9|4126.9|4126.9|4126.9|4126.9|0
1634111890000|2021-10-13 07:58:10|4126.96|4126.96|4126.96|4126.96|4126.96|4126.96|4126.96|4126.96|0
1634111910000|2021-10-13 07:58:30|4127.01|4127.01|4127.01|4127.01|4127.01|4127.01|4127.01|4127.01|0
1634111930000|2021-10-13 07:58:50|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|0
1634111940000|2021-10-13 07:59:00|4126.71|4126.71|4127.02|4127.02|4127.02|4127.02|4126.71|4126.71|0
1634111950000|2021-10-13 07:59:10|4127.13|4127.13|4126.68|4126.68|4127.13|4127.13|4126.38|4126.38|0
1634111960000|2021-10-13 07:59:20|4126.86|4126.86|4126.6|4126.6|4126.86|4126.86|4126.56|4126.56|0
1634111970000|2021-10-13 07:59:30|4126.67|4126.67|4127.25|4127.25|4127.25|4127.25|4126.65|4126.65|0
1634111990000|2021-10-13 07:59:50|4127.17|4127.17|4127.13|4127.13|4127.17|4127.17|4127.13|4127.13|0
1634112000000|2021-10-13 08:00:00|4127.43|4127.43|4127.94|4127.94|4128.03|4128.03|4127.43|4127.43|0
1634112010000|2021-10-13 08:00:10|4127.33|4127.33|4127.03|4127.03|4127.33|4127.33|4127.03|4127.03|0
1634112020000|2021-10-13 08:00:20|4127.12|4127.12|4127.48|4127.48|4127.48|4127.48|4127.12|4127.12|0
1634112030000|2021-10-13 08:00:30|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|0
1634112050000|2021-10-13 08:00:50|4127.78|4127.78|4127.9|4127.9|4128.05|4128.05|4127.78|4127.78|0
1634112060000|2021-10-13 08:01:00|4127.99|4127.99|4127.99|4127.99|4127.99|4127.99|4127.99|4127.99|0
1634112070000|2021-10-13 08:01:10|4128.08|4128.08|4128.08|4128.08|4128.08|4128.08|4128.08|4128.08|0
1634112080000|2021-10-13 08:01:20|4128.25|4128.25|4128.4|4128.4|4128.4|4128.4|4128.25|4128.25|0
1634112100000|2021-10-13 08:01:40|4129|4129|4128.96|4128.96|4129|4129|4128.96|4128.96|0
1634112110000|2021-10-13 08:01:50|4129.01|4129.01|4128.86|4128.86|4129.01|4129.01|4128.86|4128.86|0
1634112120000|2021-10-13 08:02:00|4128.72|4128.72|4128.72|4128.72|4128.72|4128.72|4128.72|4128.72|0
1634112130000|2021-10-13 08:02:10|4128.63|4128.63|4128.33|4128.33|4128.63|4128.63|4128.33|4128.33|0
1634112150000|2021-10-13 08:02:30|4128.39|4128.39|4128.48|4128.48|4128.48|4128.48|4128.39|4128.39|0
1634112160000|2021-10-13 08:02:40|4128.18|4128.18|4128.18|4128.18|4128.18|4128.18|4128.18|4128.18|0
1634112170000|2021-10-13 08:02:50|4128.48|4128.48|4128.18|4128.18|4128.48|4128.48|4128.18|4128.18|0
1634112180000|2021-10-13 08:03:00|4128.13|4128.13|4128.13|4128.13|4128.13|4128.13|4128.13|4128.13|0
1634112210000|2021-10-13 08:03:30|4128.43|4128.43|4128.43|4128.43|4128.43|4128.43|4128.43|4128.43|0
1634112220000|2021-10-13 08:03:40|4128.58|4128.58|4128.58|4128.58|4128.58|4128.58|4128.58|4128.58|0
1634112230000|2021-10-13 08:03:50|4128.41|4128.41|4128.41|4128.41|4128.41|4128.41|4128.41|4128.41|0
1634112240000|2021-10-13 08:04:00|4128.74|4128.74|4128.77|4128.77|4128.77|4128.77|4128.74|4128.74|0
1634112250000|2021-10-13 08:04:10|4129.07|4129.07|4128.77|4128.77|4129.07|4129.07|4128.77|4128.77|0
1634112260000|2021-10-13 08:04:20|4128.62|4128.62|4128.17|4128.17|4128.62|4128.62|4128.17|4128.17|0
1634112290000|2021-10-13 08:04:50|4127.99|4127.99|4127.99|4127.99|4127.99|4127.99|4127.99|4127.99|0
1634112300000|2021-10-13 08:05:00|4127.81|4127.81|4127.81|4127.81|4127.81|4127.81|4127.81|4127.81|0
1634112310000|2021-10-13 08:05:10|4128.12|4128.12|4128.12|4128.12|4128.12|4128.12|4128.12|4128.12|0
1634112320000|2021-10-13 08:05:20|4128.2|4128.2|4128.34|4128.34|4128.34|4128.34|4128.16|4128.16|0
1634112330000|2021-10-13 08:05:30|4128.43|4128.43|4128.26|4128.26|4128.43|4128.43|4128.26|4128.26|0
1634112340000|2021-10-13 08:05:40|4128.2|4128.2|4128.29|4128.29|4128.29|4128.29|4128.2|4128.2|0
1634112350000|2021-10-13 08:05:50|4128.59|4128.59|4129.01|4129.01|4129.01|4129.01|4128.41|4128.41|0
1634112360000|2021-10-13 08:06:00|4128.71|4128.71|4128.3|4128.3|4128.71|4128.71|4128.3|4128.3|0
1634112370000|2021-10-13 08:06:10|4128.35|4128.35|4127.15|4127.15|4128.35|4128.35|4127.15|4127.15|0
1634112380000|2021-10-13 08:06:20|4127.22|4127.22|4127.14|4127.14|4127.22|4127.22|4127.14|4127.14|0
1634112420000|2021-10-13 08:07:00|4127.44|4127.44|4127.32|4127.32|4127.44|4127.44|4127.32|4127.32|0
1634112440000|2021-10-13 08:07:20|4127.28|4127.28|4127.28|4127.28|4127.28|4127.28|4127.28|4127.28|0
1634112470000|2021-10-13 08:07:50|4127.19|4127.19|4126.94|4126.94|4127.19|4127.19|4126.94|4126.94|0
1634112490000|2021-10-13 08:08:10|4127.84|4127.84|4127.84|4127.84|4127.84|4127.84|4127.84|4127.84|0
1634112510000|2021-10-13 08:08:30|4127.24|4127.24|4127.24|4127.24|4127.24|4127.24|4127.24|4127.24|0
1634112520000|2021-10-13 08:08:40|4127.26|4127.26|4127.3|4127.3|4127.3|4127.3|4127.26|4127.26|0
1634112530000|2021-10-13 08:08:50|4127.6|4127.6|4127.6|4127.6|4127.6|4127.6|4127.6|4127.6|0
1634112550000|2021-10-13 08:09:10|4128.2|4128.2|4128.2|4128.2|4128.2|4128.2|4128.2|4128.2|0
1634112560000|2021-10-13 08:09:20|4128.24|4128.24|4128.24|4128.24|4128.24|4128.24|4128.24|4128.24|0
1634112570000|2021-10-13 08:09:30|4128.19|4128.19|4128.14|4128.14|4128.19|4128.19|4128.14|4128.14|0
1634112590000|2021-10-13 08:09:50|4128.25|4128.25|4128.25|4128.25|4128.25|4128.25|4128.25|4128.25|0
1634112600000|2021-10-13 08:10:00|4128.85|4128.85|4128.85|4128.85|4128.85|4128.85|4128.85|4128.85|0
1634112610000|2021-10-13 08:10:10|4129.15|4129.15|4130.2|4130.2|4130.2|4130.2|4129.15|4129.15|0
1634112620000|2021-10-13 08:10:20|4130.5|4130.5|4129.9|4129.9|4130.5|4130.5|4129.9|4129.9|0
1634112640000|2021-10-13 08:10:40|4130.2|4130.2|4130.2|4130.2|4130.2|4130.2|4130.2|4130.2|0
1634112660000|2021-10-13 08:11:00|4130.5|4130.5|4129.9|4129.9|4130.5|4130.5|4129.9|4129.9|0
1634112670000|2021-10-13 08:11:10|4129.99|4129.99|4129.99|4129.99|4129.99|4129.99|4129.99|4129.99|0
1634112680000|2021-10-13 08:11:20|4129.93|4129.93|4130.05|4130.05|4130.05|4130.05|4129.93|4129.93|0
1634112690000|2021-10-13 08:11:30|4129.99|4129.99|4129.99|4129.99|4129.99|4129.99|4129.99|4129.99|0
1634112700000|2021-10-13 08:11:40|4130.6|4130.6|4130.74|4130.74|4130.74|4130.74|4130.6|4130.6|0
1634112710000|2021-10-13 08:11:50|4130.44|4130.44|4130.44|4130.44|4130.44|4130.44|4130.44|4130.44|0
1634112720000|2021-10-13 08:12:00|4130.14|4130.14|4129.45|4129.45|4130.14|4130.14|4129.45|4129.45|0
1634112750000|2021-10-13 08:12:30|4129.38|4129.38|4129.38|4129.38|4129.38|4129.38|4129.38|4129.38|0
1634112770000|2021-10-13 08:12:50|4129.49|4129.49|4129.43|4129.43|4129.49|4129.49|4129.43|4129.43|0
1634112790000|2021-10-13 08:13:10|4129.14|4129.14|4129.14|4129.14|4129.14|4129.14|4129.14|4129.14|0
1634112800000|2021-10-13 08:13:20|4128.84|4128.84|4128.84|4128.84|4128.84|4128.84|4128.84|4128.84|0
1634112840000|2021-10-13 08:14:00|4128.89|4128.89|4128.29|4128.29|4128.89|4128.89|4128.29|4128.29|0
1634112850000|2021-10-13 08:14:10|4128.59|4128.59|4128.5|4128.5|4128.59|4128.59|4128.5|4128.5|0
1634112860000|2021-10-13 08:14:20|4128.59|4128.59|4128.68|4128.68|4128.68|4128.68|4128.59|4128.59|0
1634112880000|2021-10-13 08:14:40|4127.78|4127.78|4127.17|4127.17|4127.78|4127.78|4127.17|4127.17|0
1634112890000|2021-10-13 08:14:50|4126.87|4126.87|4126.87|4126.87|4126.87|4126.87|4126.87|4126.87|0
1634112900000|2021-10-13 08:15:00|4126.9|4126.9|4126.9|4126.9|4126.9|4126.9|4126.9|4126.9|0
1634112920000|2021-10-13 08:15:20|4126.45|4126.45|4125.4|4125.4|4126.45|4126.45|4125.4|4125.4|0
1634112960000|2021-10-13 08:16:00|4125.58|4125.58|4125.58|4125.58|4125.58|4125.58|4125.58|4125.58|0
1634112980000|2021-10-13 08:16:20|4125.43|4125.43|4125.43|4125.43|4125.43|4125.43|4125.43|4125.43|0
1634112990000|2021-10-13 08:16:30|4125.48|4125.48|4125.48|4125.48|4125.48|4125.48|4125.48|4125.48|0
1634113000000|2021-10-13 08:16:40|4125.5|4125.5|4125.5|4125.5|4125.5|4125.5|4125.5|4125.5|0
1634113010000|2021-10-13 08:16:50|4125.22|4125.22|4125.22|4125.22|4125.22|4125.22|4125.22|4125.22|0
1634113020000|2021-10-13 08:17:00|4125.07|4125.07|4125.07|4125.07|4125.07|4125.07|4125.07|4125.07|0
1634113050000|2021-10-13 08:17:30|4125.25|4125.25|4125.49|4125.49|4125.49|4125.49|4125.1|4125.1|0
1634113070000|2021-10-13 08:17:50|4125.64|4125.64|4125.64|4125.64|4125.64|4125.64|4125.64|4125.64|0
1634113080000|2021-10-13 08:18:00|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|0
1634113100000|2021-10-13 08:18:20|4125.76|4125.76|4125.79|4125.79|4125.79|4125.79|4125.76|4125.76|0
1634113110000|2021-10-13 08:18:30|4125.87|4125.87|4126.28|4126.28|4126.28|4126.28|4125.87|4125.87|0
1634113150000|2021-10-13 08:19:10|4126.43|4126.43|4126.43|4126.43|4126.43|4126.43|4126.43|4126.43|0
1634113160000|2021-10-13 08:19:20|4126.12|4126.12|4126.12|4126.12|4126.12|4126.12|4126.12|4126.12|0
1634113170000|2021-10-13 08:19:30|4126.73|4126.73|4126.69|4126.69|4126.73|4126.73|4126.69|4126.69|0
1634113180000|2021-10-13 08:19:40|4126.98|4126.98|4128.06|4128.06|4128.34|4128.34|4126.98|4126.98|0
1634113190000|2021-10-13 08:19:50|4127.97|4127.97|4127.07|4127.07|4127.97|4127.97|4126.77|4126.77|0
1634113210000|2021-10-13 08:20:10|4126.47|4126.47|4126.77|4126.77|4126.77|4126.77|4126.47|4126.47|0
1634113220000|2021-10-13 08:20:20|4126.55|4126.55|4126.25|4126.25|4126.55|4126.55|4126.25|4126.25|0
1634113230000|2021-10-13 08:20:30|4126.29|4126.29|4124.02|4124.02|4126.29|4126.29|4124.02|4124.02|0
1634113240000|2021-10-13 08:20:40|4123.93|4123.93|4124.02|4124.02|4124.02|4124.02|4123.93|4123.93|0
1634113260000|2021-10-13 08:21:00|4124.32|4124.32|4124.54|4124.54|4124.77|4124.77|4124.32|4124.32|0
1634113270000|2021-10-13 08:21:10|4124.69|4124.69|4124.8|4124.8|4124.8|4124.8|4124.69|4124.69|0
1634113280000|2021-10-13 08:21:20|4124.76|4124.76|4125.61|4125.61|4125.61|4125.61|4124.7|4124.7|0
1634113290000|2021-10-13 08:21:30|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|0
1634113300000|2021-10-13 08:21:40|4125.61|4125.61|4125.7|4125.7|4125.7|4125.7|4125.61|4125.61|0
1634113310000|2021-10-13 08:21:50|4125.61|4125.61|4125.7|4125.7|4125.7|4125.7|4125.61|4125.61|0
1634113320000|2021-10-13 08:22:00|4125.61|4125.61|4125.8|4125.8|4125.8|4125.8|4125.61|4125.61|0
1634113330000|2021-10-13 08:22:10|4125.95|4125.95|4127|4127|4127|4127|4125.95|4125.95|0
1634113340000|2021-10-13 08:22:20|4126.91|4126.91|4126.7|4126.7|4126.91|4126.91|4126.61|4126.61|0
1634113370000|2021-10-13 08:22:50|4127.3|4127.3|4127.3|4127.3|4127.3|4127.3|4127.3|4127.3|0
1634113380000|2021-10-13 08:23:00|4127.36|4127.36|4127.31|4127.31|4127.36|4127.36|4127.31|4127.31|0
1634113390000|2021-10-13 08:23:10|4127.4|4127.4|4127.4|4127.4|4127.4|4127.4|4127.4|4127.4|0
1634113400000|2021-10-13 08:23:20|4127.31|4127.31|4127.91|4127.91|4127.91|4127.91|4127.31|4127.31|0
1634113410000|2021-10-13 08:23:30|4128.76|4128.76|4128.76|4128.76|4128.76|4128.76|4128.76|4128.76|0
1634113430000|2021-10-13 08:23:50|4130.27|4130.27|4130.27|4130.27|4130.27|4130.27|4129.66|4129.66|0
1634113440000|2021-10-13 08:24:00|4130.41|4130.41|4130.72|4130.72|4130.72|4130.72|4129.81|4129.81|0
1634113460000|2021-10-13 08:24:20|4131.02|4131.02|4131.25|4131.25|4131.25|4131.25|4131.02|4131.02|0
1634113470000|2021-10-13 08:24:30|4131.55|4131.55|4131.25|4131.25|4131.85|4131.85|4131.25|4131.25|0
1634113480000|2021-10-13 08:24:40|4131.4|4131.4|4131.4|4131.4|4131.7|4131.7|4131.4|4131.4|0
1634113500000|2021-10-13 08:25:00|4131.31|4131.31|4131.92|4131.92|4131.92|4131.92|4131.31|4131.31|0
1634113510000|2021-10-13 08:25:10|4132.22|4132.22|4131.38|4131.38|4132.22|4132.22|4131.38|4131.38|0
1634113520000|2021-10-13 08:25:20|4131.68|4131.68|4131.86|4131.86|4131.86|4131.86|4131.68|4131.68|0
1634113530000|2021-10-13 08:25:30|4131.25|4131.25|4131.25|4131.25|4131.25|4131.25|4131.25|4131.25|0
1634113540000|2021-10-13 08:25:40|4131.08|4131.08|4131.08|4131.08|4131.08|4131.08|4131.08|4131.08|0
1634113550000|2021-10-13 08:25:50|4131.31|4131.31|4131.63|4131.63|4131.63|4131.63|4131.31|4131.31|0
1634113560000|2021-10-13 08:26:00|4131.72|4131.72|4131.85|4131.85|4131.9|4131.9|4131.72|4131.72|0
1634113570000|2021-10-13 08:26:10|4131.9|4131.9|4131.9|4131.9|4131.9|4131.9|4131.9|4131.9|0
1634113580000|2021-10-13 08:26:20|4131.6|4131.6|4131.06|4131.06|4131.6|4131.6|4131.06|4131.06|0
1634113590000|2021-10-13 08:26:30|4130.75|4130.75|4130.45|4130.45|4130.75|4130.75|4130.45|4130.45|0
1634113610000|2021-10-13 08:26:50|4130.01|4130.01|4129.71|4129.71|4130.01|4130.01|4129.71|4129.71|0
1634113620000|2021-10-13 08:27:00|4130.01|4130.01|4130.01|4130.01|4130.01|4130.01|4130.01|4130.01|0
1634113630000|2021-10-13 08:27:10|4129.71|4129.71|4129.71|4129.71|4129.71|4129.71|4129.71|4129.71|0
1634113650000|2021-10-13 08:27:30|4129.76|4129.76|4129.45|4129.45|4129.76|4129.76|4129.45|4129.45|0
1634113660000|2021-10-13 08:27:40|4129.14|4129.14|4129.14|4129.14|4129.14|4129.14|4128.54|4128.54|0
1634113680000|2021-10-13 08:28:00|4129.45|4129.45|4129.45|4129.45|4129.45|4129.45|4129.45|4129.45|0
1634113700000|2021-10-13 08:28:20|4129.41|4129.41|4129.41|4129.41|4129.41|4129.41|4129.41|4129.41|0
1634113710000|2021-10-13 08:28:30|4129.45|4129.45|4129.27|4129.27|4129.45|4129.45|4129.15|4129.15|0
1634113720000|2021-10-13 08:28:40|4129.57|4129.57|4129.57|4129.57|4129.57|4129.57|4129.57|4129.57|0
1634113730000|2021-10-13 08:28:50|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|0
1634113740000|2021-10-13 08:29:00|4129.63|4129.63|4129.61|4129.61|4129.63|4129.63|4129.61|4129.61|0
1634113750000|2021-10-13 08:29:10|4129.52|4129.52|4129.52|4129.52|4129.52|4129.52|4129.52|4129.52|0
1634113760000|2021-10-13 08:29:20|4129.56|4129.56|4129.6|4129.6|4129.6|4129.6|4129.56|4129.56|0
1634113770000|2021-10-13 08:29:30|4130.2|4130.2|4130.51|4130.51|4130.51|4130.51|4130.2|4130.2|0
1634113790000|2021-10-13 08:29:50|4130.59|4130.59|4130.9|4130.9|4130.9|4130.9|4130.59|4130.59|0
1634113840000|2021-10-13 08:30:40|4130.95|4130.95|4130.95|4130.95|4130.95|4130.95|4130.95|4130.95|0
1634113850000|2021-10-13 08:30:50|4131.25|4131.25|4130.95|4130.95|4131.25|4131.25|4130.95|4130.95|0
1634113870000|2021-10-13 08:31:10|4131.25|4131.25|4131.25|4131.25|4131.25|4131.25|4131.25|4131.25|0
1634113880000|2021-10-13 08:31:20|4130.95|4130.95|4130.95|4130.95|4130.95|4130.95|4130.95|4130.95|0
1634113900000|2021-10-13 08:31:40|4131|4131|4131|4131|4131|4131|4131|4131|0
1634113920000|2021-10-13 08:32:00|4130.7|4130.7|4130.7|4130.7|4130.7|4130.7|4130.7|4130.7|0
1634113940000|2021-10-13 08:32:20|4130.4|4130.4|4130.4|4130.4|4130.4|4130.4|4130.4|4130.4|0
1634113950000|2021-10-13 08:32:30|4130.46|4130.46|4130.29|4130.29|4130.46|4130.46|4130.29|4130.29|0
1634113960000|2021-10-13 08:32:40|4129.99|4129.99|4129.99|4129.99|4129.99|4129.99|4129.99|4129.99|0
1634113970000|2021-10-13 08:32:50|4130.29|4130.29|4130.61|4130.61|4130.61|4130.61|4130.29|4130.29|0
1634113980000|2021-10-13 08:33:00|4130.66|4130.66|4130.66|4130.66|4130.66|4130.66|4130.36|4130.36|0
1634113990000|2021-10-13 08:33:10|4130.51|4130.51|4130.51|4130.51|4130.51|4130.51|4130.51|4130.51|0
1634114000000|2021-10-13 08:33:20|4130.21|4130.21|4130.03|4130.03|4130.21|4130.21|4130.03|4130.03|0
1634114010000|2021-10-13 08:33:30|4129.95|4129.95|4129.82|4129.82|4130.12|4130.12|4129.82|4129.82|0
1634114020000|2021-10-13 08:33:40|4129.99|4129.99|4130.59|4130.59|4130.59|4130.59|4129.99|4129.99|0
1634114040000|2021-10-13 08:34:00|4130.42|4130.42|4130.61|4130.61|4130.61|4130.61|4130.42|4130.42|0
1634114070000|2021-10-13 08:34:30|4130.7|4130.7|4130.4|4130.4|4130.7|4130.7|4130.4|4130.4|0
1634114090000|2021-10-13 08:34:50|4130.57|4130.57|4130.57|4130.57|4130.57|4130.57|4130.57|4130.57|0
1634114100000|2021-10-13 08:35:00|4130.65|4130.65|4130.65|4130.65|4130.65|4130.65|4130.65|4130.65|0
1634114110000|2021-10-13 08:35:10|4130.35|4130.35|4130.74|4130.74|4130.74|4130.74|4130.05|4130.05|0
1634114120000|2021-10-13 08:35:20|4130.56|4130.56|4131.16|4131.16|4131.38|4131.38|4130.56|4130.56|0
1634114130000|2021-10-13 08:35:30|4130.56|4130.56|4129.81|4129.81|4130.56|4130.56|4129.81|4129.81|0
1634114140000|2021-10-13 08:35:40|4129.51|4129.51|4129.55|4129.55|4129.55|4129.55|4129.51|4129.51|0
1634114160000|2021-10-13 08:36:00|4129.37|4129.37|4128.69|4128.69|4129.37|4129.37|4128.69|4128.69|0
1634114180000|2021-10-13 08:36:20|4128.99|4128.99|4128.99|4128.99|4128.99|4128.99|4128.99|4128.99|0
1634114190000|2021-10-13 08:36:30|4129.29|4129.29|4129.89|4129.89|4129.89|4129.89|4129.29|4129.29|0
1634114210000|2021-10-13 08:36:50|4130.04|4130.04|4130.04|4130.04|4130.04|4130.04|4130.04|4130.04|0
1634114220000|2021-10-13 08:37:00|4129.75|4129.75|4129.75|4129.75|4129.75|4129.75|4129.75|4129.75|0
1634114230000|2021-10-13 08:37:10|4129.84|4129.84|4129.84|4129.84|4129.84|4129.84|4129.84|4129.84|0
1634114240000|2021-10-13 08:37:20|4130.13|4130.13|4130.13|4130.13|4130.13|4130.13|4130.13|4130.13|0
1634114250000|2021-10-13 08:37:30|4131.34|4131.34|4131.34|4131.34|4131.34|4131.34|4131.34|4131.34|0
1634114260000|2021-10-13 08:37:40|4130.39|4130.39|4131|4131|4131.3|4131.3|4130.39|4130.39|0
1634114280000|2021-10-13 08:38:00|4130.82|4130.82|4130.82|4130.82|4130.82|4130.82|4130.82|4130.82|0
1634114290000|2021-10-13 08:38:10|4130.64|4130.64|4130.34|4130.34|4130.64|4130.64|4130.34|4130.34|0
1634114300000|2021-10-13 08:38:20|4130.94|4130.94|4130.75|4130.75|4131.11|4131.11|4130.75|4130.75|0
1634114310000|2021-10-13 08:38:30|4131.05|4131.05|4130.71|4130.71|4131.05|4131.05|4130.71|4130.71|0
1634114320000|2021-10-13 08:38:40|4130.42|4130.42|4130.36|4130.36|4130.42|4130.42|4130.36|4130.36|0
1634114330000|2021-10-13 08:38:50|4130.42|4130.42|4130.47|4130.47|4130.47|4130.47|4130.42|4130.42|0
1634114340000|2021-10-13 08:39:00|4131.08|4131.08|4131.08|4131.08|4131.08|4131.08|4131.08|4131.08|0
1634114350000|2021-10-13 08:39:10|4130.78|4130.78|4130.69|4130.69|4130.78|4130.78|4130.69|4130.69|0
1634114360000|2021-10-13 08:39:20|4130.78|4130.78|4130.47|4130.47|4131.17|4131.17|4130.47|4130.47|0
1634114370000|2021-10-13 08:39:30|4130.78|4130.78|4130.78|4130.78|4130.86|4130.86|4130.78|4130.78|0
1634114380000|2021-10-13 08:39:40|4130.95|4130.95|4131.07|4131.07|4131.07|4131.07|4130.95|4130.95|0
1634114390000|2021-10-13 08:39:50|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|0
1634114400000|2021-10-13 08:40:00|4130.74|4130.74|4130.55|4130.55|4130.74|4130.74|4130.55|4130.55|0
1634114410000|2021-10-13 08:40:10|4130.49|4130.49|4130.49|4130.49|4130.49|4130.49|4130.49|4130.49|0
1634114430000|2021-10-13 08:40:30|4131.1|4131.1|4131.39|4131.39|4131.63|4131.63|4131.1|4131.1|0
1634114440000|2021-10-13 08:40:40|4131.69|4131.69|4131.69|4131.69|4131.69|4131.69|4131.69|4131.69|0
1634114450000|2021-10-13 08:40:50|4131.99|4131.99|4131.99|4131.99|4131.99|4131.99|4131.99|4131.99|0
1634114470000|2021-10-13 08:41:10|4132.9|4132.9|4132.9|4132.9|4132.9|4132.9|4132.9|4132.9|0
1634114480000|2021-10-13 08:41:20|4132.81|4132.81|4132.81|4132.81|4132.81|4132.81|4132.81|4132.81|0
1634114490000|2021-10-13 08:41:30|4132.51|4132.51|4132.8|4132.8|4132.8|4132.8|4132.51|4132.51|0
1634114500000|2021-10-13 08:41:40|4132.71|4132.71|4132.41|4132.41|4132.71|4132.71|4132.41|4132.41|0
1634114510000|2021-10-13 08:41:50|4132.71|4132.71|4132.71|4132.71|4132.71|4132.71|4132.71|4132.71|0
1634114520000|2021-10-13 08:42:00|4132.77|4132.77|4132.47|4132.47|4132.77|4132.77|4132.47|4132.47|0
1634114530000|2021-10-13 08:42:10|4132.65|4132.65|4133.64|4133.64|4133.64|4133.64|4132.65|4132.65|0
1634114540000|2021-10-13 08:42:20|4133.34|4133.34|4133.34|4133.34|4133.34|4133.34|4133.34|4133.34|0
1634114560000|2021-10-13 08:42:40|4133.43|4133.43|4133.43|4133.43|4133.43|4133.43|4133.43|4133.43|0
1634114570000|2021-10-13 08:42:50|4133.34|4133.34|4133.34|4133.34|4133.34|4133.34|4133.34|4133.34|0
1634114580000|2021-10-13 08:43:00|4133.4|4133.4|4133.25|4133.25|4133.4|4133.4|4133.25|4133.25|0
1634114590000|2021-10-13 08:43:10|4133.55|4133.55|4133.25|4133.25|4133.55|4133.55|4133.25|4133.25|0
1634114620000|2021-10-13 08:43:40|4133.29|4133.29|4133.29|4133.29|4133.29|4133.29|4133.29|4133.29|0
1634114640000|2021-10-13 08:44:00|4133.33|4133.33|4133.63|4133.63|4133.72|4133.72|4133.33|4133.33|0
1634114650000|2021-10-13 08:44:10|4133.57|4133.57|4133.57|4133.57|4133.57|4133.57|4133.57|4133.57|0
1634114670000|2021-10-13 08:44:30|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|0
1634114680000|2021-10-13 08:44:40|4134.32|4134.32|4134.47|4134.47|4134.47|4134.47|4134.32|4134.32|0
1634114690000|2021-10-13 08:44:50|4134.18|4134.18|4134.35|4134.35|4134.35|4134.35|4134.18|4134.18|0
1634114700000|2021-10-13 08:45:00|4134.21|4134.21|4134.21|4134.21|4134.21|4134.21|4134.21|4134.21|0
1634114710000|2021-10-13 08:45:10|4134.12|4134.12|4134.12|4134.12|4134.29|4134.29|4134.12|4134.12|0
1634114720000|2021-10-13 08:45:20|4134.21|4134.21|4133.6|4133.6|4134.21|4134.21|4133.6|4133.6|0
1634114730000|2021-10-13 08:45:30|4134.21|4134.21|4134.21|4134.21|4134.21|4134.21|4134.21|4134.21|0
1634114740000|2021-10-13 08:45:40|4133.6|4133.6|4133.46|4133.46|4133.6|4133.6|4133.46|4133.46|0
1634114760000|2021-10-13 08:46:00|4133.15|4133.15|4133.42|4133.42|4133.51|4133.51|4133.15|4133.15|0
1634114770000|2021-10-13 08:46:10|4133.33|4133.33|4133.24|4133.24|4133.33|4133.33|4133.24|4133.24|0
1634114790000|2021-10-13 08:46:30|4133.39|4133.39|4133.69|4133.69|4133.69|4133.69|4133.39|4133.39|0
1634114800000|2021-10-13 08:46:40|4133.51|4133.51|4133.28|4133.28|4133.51|4133.51|4133.28|4133.28|0
1634114810000|2021-10-13 08:46:50|4132.67|4132.67|4132.63|4132.63|4132.67|4132.67|4132.63|4132.63|0
1634114820000|2021-10-13 08:47:00|4132.68|4132.68|4132.53|4132.53|4132.68|4132.68|4132.53|4132.53|0
1634114830000|2021-10-13 08:47:10|4132.3|4132.3|4132.53|4132.53|4132.53|4132.53|4132.3|4132.3|0
1634114840000|2021-10-13 08:47:20|4132.59|4132.59|4133.34|4133.34|4133.34|4133.34|4132.59|4132.59|0
1634114850000|2021-10-13 08:47:30|4133.32|4133.32|4134.34|4134.34|4134.34|4134.34|4133.32|4133.32|0
1634114860000|2021-10-13 08:47:40|4134.17|4134.17|4134.35|4134.35|4134.35|4134.35|4134.17|4134.17|0
1634114870000|2021-10-13 08:47:50|4134.26|4134.26|4134.12|4134.12|4134.26|4134.26|4134.12|4134.12|0
1634114880000|2021-10-13 08:48:00|4134.16|4134.16|4134.3|4134.3|4134.3|4134.3|4134.16|4134.16|0
1634114890000|2021-10-13 08:48:10|4135.21|4135.21|4135.21|4135.21|4135.21|4135.21|4135.21|4135.21|0
1634114910000|2021-10-13 08:48:30|4135.5|4135.5|4135.81|4135.81|4135.81|4135.81|4135.5|4135.5|0
1634114920000|2021-10-13 08:48:40|4135.66|4135.66|4135.51|4135.51|4135.66|4135.66|4135.51|4135.51|0
1634114930000|2021-10-13 08:48:50|4135.62|4135.62|4135.38|4135.38|4135.74|4135.74|4135.38|4135.38|0
1634114940000|2021-10-13 08:49:00|4135.43|4135.43|4135.17|4135.17|4135.43|4135.43|4135.12|4135.12|0
1634114950000|2021-10-13 08:49:10|4135.11|4135.11|4134.81|4134.81|4135.11|4135.11|4134.81|4134.81|0
1634114960000|2021-10-13 08:49:20|4135.11|4135.11|4135.11|4135.11|4135.11|4135.11|4135.11|4135.11|0
1634114970000|2021-10-13 08:49:30|4135.17|4135.17|4135.17|4135.17|4135.17|4135.17|4135.17|4135.17|0
1634114980000|2021-10-13 08:49:40|4135.92|4135.92|4136.26|4136.26|4136.26|4136.26|4135.92|4135.92|0
1634115000000|2021-10-13 08:50:00|4136.35|4136.35|4136.35|4136.35|4136.35|4136.35|4136.35|4136.35|0
1634115010000|2021-10-13 08:50:10|4136.52|4136.52|4136.62|4136.62|4136.62|4136.62|4136.52|4136.52|0
1634115020000|2021-10-13 08:50:20|4136.68|4136.68|4136.97|4136.97|4136.97|4136.97|4136.68|4136.68|0
1634115040000|2021-10-13 08:50:40|4136.92|4136.92|4138|4138|4138|4138|4136.83|4136.83|0
1634115050000|2021-10-13 08:50:50|4138.09|4138.09|4138.29|4138.29|4138.29|4138.29|4138.09|4138.09|0
1634115060000|2021-10-13 08:51:00|4138.12|4138.12|4138.17|4138.17|4138.23|4138.23|4138.12|4138.12|0
1634115070000|2021-10-13 08:51:10|4138.26|4138.26|4138.26|4138.26|4138.26|4138.26|4138.26|4138.26|0
1634115080000|2021-10-13 08:51:20|4138.86|4138.86|4138.86|4138.86|4139.47|4139.47|4138.86|4138.86|0
1634115090000|2021-10-13 08:51:30|4138.56|4138.56|4138.86|4138.86|4138.86|4138.86|4138.56|4138.56|0
1634115110000|2021-10-13 08:51:50|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|0
1634115120000|2021-10-13 08:52:00|4139.07|4139.07|4139.22|4139.22|4139.22|4139.22|4139.07|4139.07|0
1634115130000|2021-10-13 08:52:10|4139.11|4139.11|4138.99|4138.99|4139.11|4139.11|4138.82|4138.82|0
1634115150000|2021-10-13 08:52:30|4139.14|4139.14|4139.14|4139.14|4139.14|4139.14|4139.14|4139.14|0
1634115170000|2021-10-13 08:52:50|4139.23|4139.23|4139.23|4139.23|4139.23|4139.23|4139.23|4139.23|0
1634115180000|2021-10-13 08:53:00|4139.53|4139.53|4139.62|4139.62|4139.62|4139.62|4139.53|4139.53|0
1634115190000|2021-10-13 08:53:10|4139.51|4139.51|4139.47|4139.47|4139.51|4139.51|4139.47|4139.47|0
1634115200000|2021-10-13 08:53:20|4139.52|4139.52|4139.52|4139.52|4139.52|4139.52|4139.52|4139.52|0
1634115210000|2021-10-13 08:53:30|4139.61|4139.61|4139.91|4139.91|4139.91|4139.91|4139.61|4139.61|0
1634115220000|2021-10-13 08:53:40|4140.03|4140.03|4140.12|4140.12|4140.12|4140.12|4140.03|4140.03|0
1634115230000|2021-10-13 08:53:50|4140.25|4140.25|4140.08|4140.08|4140.34|4140.34|4140.08|4140.08|0
1634115240000|2021-10-13 08:54:00|4140.16|4140.16|4139.95|4139.95|4140.16|4140.16|4139.86|4139.86|0
1634115250000|2021-10-13 08:54:10|4139.98|4139.98|4140.02|4140.02|4140.02|4140.02|4139.95|4139.95|0
1634115260000|2021-10-13 08:54:20|4140.06|4140.06|4140.28|4140.28|4140.28|4140.28|4140.06|4140.06|0
1634115270000|2021-10-13 08:54:30|4140.19|4140.19|4139.89|4139.89|4140.19|4140.19|4139.89|4139.89|0
1634115290000|2021-10-13 08:54:50|4139.74|4139.74|4138.76|4138.76|4139.74|4139.74|4138.46|4138.46|0
1634115300000|2021-10-13 08:55:00|4138.46|4138.46|4138.76|4138.76|4138.76|4138.76|4138.46|4138.46|0
1634115310000|2021-10-13 08:55:10|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|0
1634115330000|2021-10-13 08:55:30|4138.76|4138.76|4138.76|4138.76|4138.76|4138.76|4138.76|4138.76|0
1634115360000|2021-10-13 08:56:00|4138.58|4138.58|4138.17|4138.17|4138.58|4138.58|4138.17|4138.17|0
1634115370000|2021-10-13 08:56:10|4137.87|4137.87|4138.17|4138.17|4138.17|4138.17|4137.56|4137.56|0
1634115380000|2021-10-13 08:56:20|4138.02|4138.02|4138.02|4138.02|4138.02|4138.02|4138.02|4138.02|0
1634115390000|2021-10-13 08:56:30|4138.32|4138.32|4137.36|4137.36|4138.32|4138.32|4137.36|4137.36|0
1634115400000|2021-10-13 08:56:40|4137.42|4137.42|4137.42|4137.42|4137.42|4137.42|4137.42|4137.42|0
1634115410000|2021-10-13 08:56:50|4137.72|4137.72|4137.8|4137.8|4137.8|4137.8|4137.72|4137.72|0
1634115420000|2021-10-13 08:57:00|4137.5|4137.5|4137.5|4137.5|4137.5|4137.5|4137.5|4137.5|0
1634115430000|2021-10-13 08:57:10|4137.2|4137.2|4137.2|4137.2|4137.2|4137.2|4137.2|4137.2|0
1634115440000|2021-10-13 08:57:20|4136.89|4136.89|4137.2|4137.2|4137.2|4137.2|4136.89|4136.89|0
1634115450000|2021-10-13 08:57:30|4137.02|4137.02|4137.07|4137.07|4137.07|4137.07|4137.02|4137.02|0
1634115460000|2021-10-13 08:57:40|4136.93|4136.93|4136.44|4136.44|4136.93|4136.93|4136.4|4136.4|0
1634115470000|2021-10-13 08:57:50|4136.38|4136.38|4136.38|4136.38|4136.38|4136.38|4136.38|4136.38|0
1634115480000|2021-10-13 08:58:00|4136.68|4136.68|4136.71|4136.71|4136.71|4136.71|4136.62|4136.62|0
1634115490000|2021-10-13 08:58:10|4137.02|4137.02|4137.07|4137.07|4137.16|4137.16|4136.99|4136.99|0
1634115500000|2021-10-13 08:58:20|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|0
1634115510000|2021-10-13 08:58:30|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|0
1634115520000|2021-10-13 08:58:40|4136.32|4136.32|4136.32|4136.32|4136.32|4136.32|4136.32|4136.32|0
1634115530000|2021-10-13 08:58:50|4136.15|4136.15|4136.15|4136.15|4136.15|4136.15|4136.15|4136.15|0
1634115550000|2021-10-13 08:59:10|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|0
1634115560000|2021-10-13 08:59:20|4136.02|4136.02|4136.11|4136.11|4136.11|4136.11|4136.02|4136.02|0
1634115570000|2021-10-13 08:59:30|4135.82|4135.82|4135.48|4135.48|4135.82|4135.82|4135.37|4135.37|0
1634115580000|2021-10-13 08:59:40|4135.37|4135.37|4135.14|4135.14|4135.37|4135.37|4135.14|4135.14|0
1634115590000|2021-10-13 08:59:50|4135.18|4135.18|4135.53|4135.53|4135.53|4135.53|4135.18|4135.18|0
1634115600000|2021-10-13 09:00:00|4135.38|4135.38|4135.66|4135.66|4135.66|4135.66|4135.38|4135.38|0
1634115610000|2021-10-13 09:00:10|4135.75|4135.75|4135.66|4135.66|4135.81|4135.81|4135.66|4135.66|0
1634115620000|2021-10-13 09:00:20|4135.58|4135.58|4135.67|4135.67|4135.67|4135.67|4135.49|4135.49|0
1634115630000|2021-10-13 09:00:30|4135.49|4135.49|4135.49|4135.49|4135.49|4135.49|4135.49|4135.49|0
1634115650000|2021-10-13 09:00:50|4134.89|4134.89|4134.62|4134.62|4134.89|4134.89|4134.62|4134.62|0
1634115660000|2021-10-13 09:01:00|4134.71|4134.71|4135.01|4135.01|4135.01|4135.01|4134.71|4134.71|0
1634115680000|2021-10-13 09:01:20|4134.99|4134.99|4134.99|4134.99|4134.99|4134.99|4134.99|4134.99|0
1634115690000|2021-10-13 09:01:30|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|0
1634115710000|2021-10-13 09:01:50|4135.31|4135.31|4135.08|4135.08|4135.53|4135.53|4134.94|4134.94|0
1634115720000|2021-10-13 09:02:00|4135.53|4135.53|4135.38|4135.38|4135.53|4135.53|4135.38|4135.38|0
1634115730000|2021-10-13 09:02:10|4135.53|4135.53|4135.55|4135.55|4135.55|4135.55|4135.38|4135.38|0
1634115740000|2021-10-13 09:02:20|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|0
1634115750000|2021-10-13 09:02:30|4136.27|4136.27|4136.27|4136.27|4136.27|4136.27|4136.27|4136.27|0
1634115770000|2021-10-13 09:02:50|4136.19|4136.19|4136.28|4136.28|4136.28|4136.28|4136.19|4136.19|0
1634115780000|2021-10-13 09:03:00|4136.37|4136.37|4136.75|4136.75|4136.75|4136.75|4136.37|4136.37|0
1634115790000|2021-10-13 09:03:10|4137.19|4137.19|4137.19|4137.19|4137.19|4137.19|4137.19|4137.19|0
1634115800000|2021-10-13 09:03:20|4137.49|4137.49|4137.49|4137.49|4137.49|4137.49|4137.49|4137.49|0
1634115810000|2021-10-13 09:03:30|4137.35|4137.35|4135.78|4135.78|4137.35|4137.35|4135.69|4135.69|0
1634115820000|2021-10-13 09:03:40|4136.08|4136.08|4136.03|4136.03|4136.08|4136.08|4136.03|4136.03|0
1634115830000|2021-10-13 09:03:50|4136.12|4136.12|4136.03|4136.03|4136.12|4136.12|4136.03|4136.03|0
1634115840000|2021-10-13 09:04:00|4135.42|4135.42|4135.42|4135.42|4135.42|4135.42|4135.42|4135.42|0
1634115890000|2021-10-13 09:04:50|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|0
1634115910000|2021-10-13 09:05:10|4135.22|4135.22|4135.39|4135.39|4135.52|4135.52|4135.22|4135.22|0
1634115930000|2021-10-13 09:05:30|4135.34|4135.34|4135.16|4135.16|4135.34|4135.34|4135.16|4135.16|0
1634115940000|2021-10-13 09:05:40|4135.46|4135.46|4134.62|4134.62|4135.46|4135.46|4134.62|4134.62|0
1634115950000|2021-10-13 09:05:50|4134.32|4134.32|4134.32|4134.32|4134.32|4134.32|4134.32|4134.32|0
1634115970000|2021-10-13 09:06:10|4134.41|4134.41|4134.75|4134.75|4134.75|4134.75|4134.41|4134.41|0
1634115980000|2021-10-13 09:06:20|4134.66|4134.66|4134.75|4134.75|4134.75|4134.75|4134.66|4134.66|0
1634116000000|2021-10-13 09:06:40|4134.9|4134.9|4135.01|4135.01|4135.01|4135.01|4134.9|4134.9|0
1634116010000|2021-10-13 09:06:50|4134.95|4134.95|4134.95|4134.95|4134.95|4134.95|4134.95|4134.95|0
1634116020000|2021-10-13 09:07:00|4134.77|4134.77|4134.77|4134.77|4134.86|4134.86|4134.68|4134.68|0
1634116030000|2021-10-13 09:07:10|4135.08|4135.08|4135.68|4135.68|4135.73|4135.73|4135.08|4135.08|0
1634116050000|2021-10-13 09:07:30|4135.83|4135.83|4136.17|4136.17|4136.17|4136.17|4135.83|4135.83|0
1634116060000|2021-10-13 09:07:40|4136.02|4136.02|4136.46|4136.46|4136.46|4136.46|4136.02|4136.02|0
1634116070000|2021-10-13 09:07:50|4136.17|4136.17|4136.17|4136.17|4136.17|4136.17|4136.17|4136.17|0
1634116080000|2021-10-13 09:08:00|4136.11|4136.11|4136.17|4136.17|4136.17|4136.17|4136.11|4136.11|0
1634116090000|2021-10-13 09:08:10|4136.15|4136.15|4136.38|4136.38|4136.46|4136.46|4136.15|4136.15|0
1634116100000|2021-10-13 09:08:20|4136.33|4136.33|4136.35|4136.35|4136.35|4136.35|4136.16|4136.16|0
1634116110000|2021-10-13 09:08:30|4136.4|4136.4|4136.61|4136.61|4136.61|4136.61|4136.4|4136.4|0
1634116130000|2021-10-13 09:08:50|4136.75|4136.75|4137.36|4137.36|4137.36|4137.36|4136.75|4136.75|0
1634116150000|2021-10-13 09:09:10|4137.06|4137.06|4136.76|4136.76|4137.06|4137.06|4136.76|4136.76|0
1634116170000|2021-10-13 09:09:30|4136.71|4136.71|4137.03|4137.03|4137.29|4137.29|4136.69|4136.69|0
1634116190000|2021-10-13 09:09:50|4136.95|4136.95|4137.25|4137.25|4137.25|4137.25|4136.95|4136.95|0
1634116200000|2021-10-13 09:10:00|4137.16|4137.16|4137.16|4137.16|4137.16|4137.16|4137.16|4137.16|0
1634116210000|2021-10-13 09:10:10|4137.01|4137.01|4137.1|4137.1|4137.1|4137.1|4137.01|4137.01|0
1634116220000|2021-10-13 09:10:20|4137.19|4137.19|4137.19|4137.19|4137.19|4137.19|4137.19|4137.19|0
1634116230000|2021-10-13 09:10:30|4138.09|4138.09|4138.09|4138.09|4138.09|4138.09|4138.09|4138.09|0
1634116250000|2021-10-13 09:10:50|4138.13|4138.13|4137.99|4137.99|4138.29|4138.29|4137.99|4137.99|0
1634116260000|2021-10-13 09:11:00|4138.17|4138.17|4138.49|4138.49|4138.49|4138.49|4138.17|4138.17|0
1634116280000|2021-10-13 09:11:20|4138.54|4138.54|4138.68|4138.68|4138.68|4138.68|4138.54|4138.54|0
1634116290000|2021-10-13 09:11:30|4138.96|4138.96|4138.79|4138.79|4138.96|4138.96|4138.79|4138.79|0
1634116300000|2021-10-13 09:11:40|4138.91|4138.91|4139.13|4139.13|4139.13|4139.13|4138.91|4138.91|0
1634116320000|2021-10-13 09:12:00|4139.04|4139.04|4137.9|4137.9|4139.04|4139.04|4137.9|4137.9|0
1634116330000|2021-10-13 09:12:10|4137.96|4137.96|4138.02|4138.02|4138.02|4138.02|4137.96|4137.96|0
1634116340000|2021-10-13 09:12:20|4137.9|4137.9|4138.19|4138.19|4138.19|4138.19|4137.9|4137.9|0
1634116350000|2021-10-13 09:12:30|4138.63|4138.63|4138.63|4138.63|4138.63|4138.63|4138.63|4138.63|0
1634116360000|2021-10-13 09:12:40|4138.93|4138.93|4138.64|4138.64|4138.93|4138.93|4138.64|4138.64|0
1634116370000|2021-10-13 09:12:50|4138.52|4138.52|4138.61|4138.61|4138.61|4138.61|4138.52|4138.52|0
1634116380000|2021-10-13 09:13:00|4138.55|4138.55|4138.5|4138.5|4138.55|4138.55|4138.5|4138.5|0
1634116390000|2021-10-13 09:13:10|4138.2|4138.2|4138.86|4138.86|4138.86|4138.86|4138.2|4138.2|0
1634116410000|2021-10-13 09:13:30|4138.75|4138.75|4138.69|4138.69|4138.75|4138.75|4138.69|4138.69|0
1634116440000|2021-10-13 09:14:00|4138.75|4138.75|4138.81|4138.81|4138.89|4138.89|4138.75|4138.75|0
1634116450000|2021-10-13 09:14:10|4139.41|4139.41|4139.56|4139.56|4139.56|4139.56|4139.41|4139.41|0
1634116460000|2021-10-13 09:14:20|4139.65|4139.65|4139.95|4139.95|4139.95|4139.95|4139.65|4139.65|0
1634116470000|2021-10-13 09:14:30|4139.99|4139.99|4139.99|4139.99|4139.99|4139.99|4139.99|4139.99|0
1634116480000|2021-10-13 09:14:40|4140.01|4140.01|4140.01|4140.01|4140.01|4140.01|4140.01|4140.01|0
1634116490000|2021-10-13 09:14:50|4139.86|4139.86|4139.77|4139.77|4139.86|4139.86|4139.77|4139.77|0
1634116500000|2021-10-13 09:15:00|4139.47|4139.47|4139.71|4139.71|4139.71|4139.71|4139.47|4139.47|0
1634116510000|2021-10-13 09:15:10|4139.65|4139.65|4139.65|4139.65|4139.74|4139.74|4139.65|4139.65|0
1634116530000|2021-10-13 09:15:30|4139.8|4139.8|4139.95|4139.95|4139.95|4139.95|4139.65|4139.65|0
1634116540000|2021-10-13 09:15:40|4140.13|4140.13|4140.19|4140.19|4140.22|4140.22|4139.92|4139.92|0
1634116550000|2021-10-13 09:15:50|4140.1|4140.1|4139.86|4139.86|4140.1|4140.1|4139.86|4139.86|0
1634116560000|2021-10-13 09:16:00|4139.69|4139.69|4139.69|4139.69|4139.69|4139.69|4139.69|4139.69|0
1634116570000|2021-10-13 09:16:10|4139.39|4139.39|4139.39|4139.39|4139.39|4139.39|4139.39|4139.39|0
1634116580000|2021-10-13 09:16:20|4139.34|4139.34|4139.39|4139.39|4139.43|4139.43|4139.32|4139.32|0
1634116590000|2021-10-13 09:16:30|4138.79|4138.79|4138.04|4138.04|4138.79|4138.79|4138.04|4138.04|0
1634116600000|2021-10-13 09:16:40|4138.19|4138.19|4138.49|4138.49|4138.49|4138.49|4138.19|4138.19|0
1634116610000|2021-10-13 09:16:50|4138.32|4138.32|4138.78|4138.78|4138.78|4138.78|4138.32|4138.32|0
1634116620000|2021-10-13 09:17:00|4139.39|4139.39|4139.29|4139.29|4139.39|4139.39|4139.24|4139.24|0
1634116630000|2021-10-13 09:17:10|4139.35|4139.35|4139.35|4139.35|4139.35|4139.35|4139.35|4139.35|0
1634116640000|2021-10-13 09:17:20|4139.44|4139.44|4139.38|4139.38|4139.44|4139.44|4139.29|4139.29|0
1634116650000|2021-10-13 09:17:30|4139.41|4139.41|4138.77|4138.77|4139.43|4139.43|4138.77|4138.77|0
1634116660000|2021-10-13 09:17:40|4138.83|4138.83|4138.71|4138.71|4138.83|4138.83|4138.71|4138.71|0
1634116680000|2021-10-13 09:18:00|4138.54|4138.54|4138.27|4138.27|4138.57|4138.57|4138.27|4138.27|0
1634116690000|2021-10-13 09:18:10|4138.18|4138.18|4138.18|4138.18|4138.18|4138.18|4138.18|4138.18|0
1634116700000|2021-10-13 09:18:20|4138.09|4138.09|4138.09|4138.09|4138.09|4138.09|4138.09|4138.09|0
1634116720000|2021-10-13 09:18:40|4138.2|4138.2|4138.2|4138.2|4138.2|4138.2|4138.2|4138.2|0
1634116730000|2021-10-13 09:18:50|4137.9|4137.9|4137.9|4137.9|4137.9|4137.9|4137.9|4137.9|0
1634116740000|2021-10-13 09:19:00|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|0
1634116750000|2021-10-13 09:19:10|4137.77|4137.77|4139.06|4139.06|4139.06|4139.06|4137.77|4137.77|0
1634116760000|2021-10-13 09:19:20|4139.1|4139.1|4139.15|4139.15|4139.15|4139.15|4139.1|4139.1|0
1634116770000|2021-10-13 09:19:30|4139.21|4139.21|4139.15|4139.15|4139.21|4139.21|4139.15|4139.15|0
1634116780000|2021-10-13 09:19:40|4139.11|4139.11|4139.71|4139.71|4139.71|4139.71|4139.05|4139.05|0
1634116800000|2021-10-13 09:20:00|4139.8|4139.8|4139.84|4139.84|4139.89|4139.89|4139.8|4139.8|0
1634116810000|2021-10-13 09:20:10|4139.82|4139.82|4139.82|4139.82|4139.82|4139.82|4139.67|4139.67|0
1634116820000|2021-10-13 09:20:20|4139.86|4139.86|4140.54|4140.54|4140.85|4140.85|4139.77|4139.77|0
1634116850000|2021-10-13 09:20:50|4140.69|4140.69|4140.69|4140.69|4140.69|4140.69|4140.69|4140.69|0
1634116860000|2021-10-13 09:21:00|4140.39|4140.39|4140.55|4140.55|4140.55|4140.55|4140.16|4140.16|0
1634116870000|2021-10-13 09:21:10|4140.4|4140.4|4140.4|4140.4|4140.4|4140.4|4140.4|4140.4|0
1634116880000|2021-10-13 09:21:20|4140.7|4140.7|4141.7|4141.7|4141.91|4141.91|4140.7|4140.7|0
1634116900000|2021-10-13 09:21:40|4141.67|4141.67|4141.79|4141.79|4141.79|4141.79|4141.67|4141.67|0
1634116920000|2021-10-13 09:22:00|4141.83|4141.83|4141.92|4141.92|4141.92|4141.92|4141.83|4141.83|0
1634116930000|2021-10-13 09:22:10|4142.01|4142.01|4141.52|4141.52|4142.27|4142.27|4141.52|4141.52|0
1634116950000|2021-10-13 09:22:30|4142.12|4142.12|4143.48|4143.48|4143.48|4143.48|4142.12|4142.12|0
1634116960000|2021-10-13 09:22:40|4143.18|4143.18|4143.18|4143.18|4143.18|4143.18|4143.18|4143.18|0
1634116980000|2021-10-13 09:23:00|4143|4143|4142.91|4142.91|4143.09|4143.09|4142.91|4142.91|0
1634116990000|2021-10-13 09:23:10|4143|4143|4142.83|4142.83|4143|4143|4142.83|4142.83|0
1634117010000|2021-10-13 09:23:30|4143.13|4143.13|4142.99|4142.99|4143.13|4143.13|4142.99|4142.99|0
1634117020000|2021-10-13 09:23:40|4143.04|4143.04|4142.93|4142.93|4143.04|4143.04|4142.93|4142.93|0
1634117050000|2021-10-13 09:24:10|4143.53|4143.53|4143.53|4143.53|4143.53|4143.53|4143.53|4143.53|0
1634117070000|2021-10-13 09:24:30|4143.38|4143.38|4143.38|4143.38|4143.38|4143.38|4143.38|4143.38|0
1634117080000|2021-10-13 09:24:40|4143.21|4143.21|4143.27|4143.27|4143.27|4143.27|4143.21|4143.21|0
1634117090000|2021-10-13 09:24:50|4143.38|4143.38|4143.74|4143.74|4143.74|4143.74|4143.38|4143.38|0
1634117100000|2021-10-13 09:25:00|4143.83|4143.83|4144.01|4144.01|4144.01|4144.01|4143.83|4143.83|0
1634117110000|2021-10-13 09:25:10|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|0
1634117130000|2021-10-13 09:25:30|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|0
1634117140000|2021-10-13 09:25:40|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|0
1634117150000|2021-10-13 09:25:50|4143.91|4143.91|4143.91|4143.91|4143.91|4143.91|4143.91|4143.91|0
1634117160000|2021-10-13 09:26:00|4143.61|4143.61|4144.04|4144.04|4144.21|4144.21|4143.61|4143.61|0
1634117170000|2021-10-13 09:26:10|4144|4144|4143.95|4143.95|4144|4144|4143.95|4143.95|0
1634117190000|2021-10-13 09:26:30|4144.7|4144.7|4144.55|4144.55|4144.84|4144.84|4144.55|4144.55|0
1634117200000|2021-10-13 09:26:40|4145.15|4145.15|4145.89|4145.89|4145.89|4145.89|4145.15|4145.15|0
1634117210000|2021-10-13 09:26:50|4145.94|4145.94|4145.89|4145.89|4145.94|4145.94|4145.89|4145.89|0
1634117230000|2021-10-13 09:27:10|4145.6|4145.6|4145.6|4145.6|4145.6|4145.6|4145.6|4145.6|0
1634117260000|2021-10-13 09:27:40|4145.9|4145.9|4145.6|4145.6|4145.9|4145.9|4145.6|4145.6|0
1634117270000|2021-10-13 09:27:50|4145.68|4145.68|4145.68|4145.68|4145.68|4145.68|4145.6|4145.6|0
1634117280000|2021-10-13 09:28:00|4145.51|4145.51|4145.69|4145.69|4145.69|4145.69|4145.39|4145.39|0
1634117290000|2021-10-13 09:28:10|4146|4146|4146|4146|4146|4146|4146|4146|0
1634117300000|2021-10-13 09:28:20|4145.7|4145.7|4145.7|4145.7|4145.7|4145.7|4145.7|4145.7|0
1634117310000|2021-10-13 09:28:30|4146|4146|4146|4146|4146|4146|4146|4146|0
1634117320000|2021-10-13 09:28:40|4145.94|4145.94|4145.88|4145.88|4145.94|4145.94|4145.88|4145.88|0
1634117340000|2021-10-13 09:29:00|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|0
1634117350000|2021-10-13 09:29:10|4145.97|4145.97|4145.97|4145.97|4145.97|4145.97|4145.97|4145.97|0
1634117360000|2021-10-13 09:29:20|4145.83|4145.83|4146.43|4146.43|4146.47|4146.47|4145.83|4145.83|0
1634117380000|2021-10-13 09:29:40|4146.13|4146.13|4146.41|4146.41|4146.47|4146.47|4146.13|4146.13|0
1634117400000|2021-10-13 09:30:00|4146.13|4146.13|4145.51|4145.51|4146.13|4146.13|4145.51|4145.51|0
1634117420000|2021-10-13 09:30:20|4145.46|4145.46|4145.32|4145.32|4145.46|4145.46|4145.32|4145.32|0
1634117430000|2021-10-13 09:30:30|4145.17|4145.17|4145.26|4145.26|4145.26|4145.26|4145.17|4145.17|0
1634117440000|2021-10-13 09:30:40|4145.3|4145.3|4145.13|4145.13|4145.3|4145.3|4145.13|4145.13|0
1634117450000|2021-10-13 09:30:50|4145.43|4145.43|4146.02|4146.02|4146.02|4146.02|4145.43|4145.43|0
1634117470000|2021-10-13 09:31:10|4146.17|4146.17|4146|4146|4146.17|4146.17|4146|4146|0
1634117490000|2021-10-13 09:31:30|4147.81|4147.81|4147.81|4147.81|4148.11|4148.11|4147.81|4147.81|0
1634117500000|2021-10-13 09:31:40|4148.11|4148.11|4148.11|4148.11|4148.11|4148.11|4148.11|4148.11|0
1634117510000|2021-10-13 09:31:50|4147.6|4147.6|4146.85|4146.85|4147.6|4147.6|4146.76|4146.76|0
1634117520000|2021-10-13 09:32:00|4146.7|4146.7|4147.12|4147.12|4147.12|4147.12|4146.52|4146.52|0
1634117540000|2021-10-13 09:32:20|4147.42|4147.42|4147.12|4147.12|4147.42|4147.42|4147.12|4147.12|0
1634117550000|2021-10-13 09:32:30|4147.42|4147.42|4147.27|4147.27|4147.42|4147.42|4147.27|4147.27|0
1634117570000|2021-10-13 09:32:50|4147.19|4147.19|4147.02|4147.02|4147.19|4147.19|4147.02|4147.02|0
1634117590000|2021-10-13 09:33:10|4147.32|4147.32|4147.02|4147.02|4147.32|4147.32|4147.02|4147.02|0
1634117600000|2021-10-13 09:33:20|4147.2|4147.2|4147.29|4147.29|4147.29|4147.29|4147.2|4147.2|0
1634117630000|2021-10-13 09:33:50|4146.99|4146.99|4146.99|4146.99|4146.99|4146.99|4146.99|4146.99|0
1634117640000|2021-10-13 09:34:00|4146.82|4146.82|4146.82|4146.82|4146.82|4146.82|4146.82|4146.82|0
1634117650000|2021-10-13 09:34:10|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|0
1634117660000|2021-10-13 09:34:20|4146.66|4146.66|4146.63|4146.63|4146.66|4146.66|4146.61|4146.61|0
1634117690000|2021-10-13 09:34:50|4147.23|4147.23|4147.09|4147.09|4147.23|4147.23|4147.09|4147.09|0
1634117710000|2021-10-13 09:35:10|4147.13|4147.13|4147.13|4147.13|4147.13|4147.13|4147.13|4147.13|0
1634117720000|2021-10-13 09:35:20|4147.17|4147.17|4147.17|4147.17|4147.17|4147.17|4147.17|4147.17|0
1634117730000|2021-10-13 09:35:30|4147.13|4147.13|4148.03|4148.03|4148.03|4148.03|4147.13|4147.13|0
1634117740000|2021-10-13 09:35:40|4148.09|4148.09|4148.09|4148.09|4148.09|4148.09|4148.09|4148.09|0
1634117760000|2021-10-13 09:36:00|4148.69|4148.69|4148.63|4148.63|4148.69|4148.69|4148.63|4148.63|0
1634117780000|2021-10-13 09:36:20|4148.59|4148.59|4148.93|4148.93|4149.04|4149.04|4148.59|4148.59|0
1634117790000|2021-10-13 09:36:30|4149.02|4149.02|4148.93|4148.93|4149.02|4149.02|4148.93|4148.93|0
1634117800000|2021-10-13 09:36:40|4148.96|4148.96|4148.98|4148.98|4148.98|4148.98|4148.96|4148.96|0
1634117810000|2021-10-13 09:36:50|4148.96|4148.96|4148.96|4148.96|4148.96|4148.96|4148.96|4148.96|0
1634117820000|2021-10-13 09:37:00|4149.56|4149.56|4149.56|4149.56|4149.56|4149.56|4149.56|4149.56|0
1634117850000|2021-10-13 09:37:30|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|0
1634117860000|2021-10-13 09:37:40|4149.71|4149.71|4149.78|4149.78|4149.78|4149.78|4149.71|4149.71|0
1634117870000|2021-10-13 09:37:50|4149.69|4149.69|4149.84|4149.84|4149.84|4149.84|4149.69|4149.69|0
1634117880000|2021-10-13 09:38:00|4149.88|4149.88|4149.88|4149.88|4149.88|4149.88|4149.88|4149.88|0
1634117890000|2021-10-13 09:38:10|4149.92|4149.92|4149.92|4149.92|4149.92|4149.92|4149.92|4149.92|0
1634117900000|2021-10-13 09:38:20|4149.95|4149.95|4149.48|4149.48|4149.95|4149.95|4149.48|4149.48|0
1634117910000|2021-10-13 09:38:30|4149.25|4149.25|4149.21|4149.21|4149.25|4149.25|4149.21|4149.21|0
1634117930000|2021-10-13 09:38:50|4148.81|4148.81|4148.79|4148.79|4148.9|4148.9|4148.79|4148.79|0
1634117940000|2021-10-13 09:39:00|4148.7|4148.7|4148.49|4148.49|4148.79|4148.79|4148.49|4148.49|0
1634117950000|2021-10-13 09:39:10|4149.09|4149.09|4150.3|4150.3|4150.9|4150.9|4149.09|4149.09|0
1634117960000|2021-10-13 09:39:20|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|0
1634117970000|2021-10-13 09:39:30|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|0
1634118000000|2021-10-13 09:40:00|4150.13|4150.13|4149.95|4149.95|4150.13|4150.13|4149.95|4149.95|0
1634118010000|2021-10-13 09:40:10|4149.78|4149.78|4149.72|4149.72|4149.78|4149.78|4149.69|4149.69|0
1634118030000|2021-10-13 09:40:30|4149.6|4149.6|4149.6|4149.6|4149.6|4149.6|4149.6|4149.6|0
1634118050000|2021-10-13 09:40:50|4149.49|4149.49|4149.49|4149.49|4149.49|4149.49|4149.49|4149.49|0
1634118070000|2021-10-13 09:41:10|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|0
1634118080000|2021-10-13 09:41:20|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|0
1634118090000|2021-10-13 09:41:30|4150.4|4150.4|4150.4|4150.4|4150.7|4150.7|4150.4|4150.4|0
1634118100000|2021-10-13 09:41:40|4150.7|4150.7|4150.7|4150.7|4150.7|4150.7|4150.7|4150.7|0
1634118110000|2021-10-13 09:41:50|4150.55|4150.55|4150.99|4150.99|4150.99|4150.99|4150.55|4150.55|0
1634118120000|2021-10-13 09:42:00|4151.14|4151.14|4151.29|4151.29|4151.29|4151.29|4150.54|4150.54|0
1634118130000|2021-10-13 09:42:10|4151.9|4151.9|4151.9|4151.9|4152.01|4152.01|4151.9|4151.9|0
1634118150000|2021-10-13 09:42:30|4151.87|4151.87|4152.48|4152.48|4152.48|4152.48|4151.87|4151.87|0
1634118170000|2021-10-13 09:42:50|4152.42|4152.42|4152.42|4152.42|4152.42|4152.42|4152.42|4152.42|0
1634118180000|2021-10-13 09:43:00|4152.72|4152.72|4152.72|4152.72|4152.72|4152.72|4152.72|4152.72|0
1634118190000|2021-10-13 09:43:10|4152.57|4152.57|4152.57|4152.57|4152.57|4152.57|4152.57|4152.57|0
1634118220000|2021-10-13 09:43:40|4152.63|4152.63|4152.33|4152.33|4152.63|4152.63|4152.33|4152.33|0
1634118230000|2021-10-13 09:43:50|4152.16|4152.16|4152.16|4152.16|4152.16|4152.16|4152.16|4152.16|0
1634118240000|2021-10-13 09:44:00|4152.18|4152.18|4152.78|4152.78|4152.78|4152.78|4152.18|4152.18|0
1634118250000|2021-10-13 09:44:10|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|0
1634118260000|2021-10-13 09:44:20|4153.44|4153.44|4153.24|4153.24|4153.44|4153.44|4153.18|4153.18|0
1634118280000|2021-10-13 09:44:40|4153.09|4153.09|4153.24|4153.24|4153.39|4153.39|4153.09|4153.09|0
1634118290000|2021-10-13 09:44:50|4153.09|4153.09|4153.19|4153.19|4153.19|4153.19|4153|4153|0
1634118300000|2021-10-13 09:45:00|4153.34|4153.34|4153.48|4153.48|4153.63|4153.63|4153.34|4153.34|0
1634118310000|2021-10-13 09:45:10|4153.34|4153.34|4153.34|4153.34|4153.34|4153.34|4153.34|4153.34|0
1634118340000|2021-10-13 09:45:40|4153.43|4153.43|4153.51|4153.51|4153.51|4153.51|4153.43|4153.43|0
1634118350000|2021-10-13 09:45:50|4153.6|4153.6|4153.89|4153.89|4153.89|4153.89|4153.29|4153.29|0
1634118370000|2021-10-13 09:46:10|4153.74|4153.74|4153.29|4153.29|4153.74|4153.74|4153.14|4153.14|0
1634118380000|2021-10-13 09:46:20|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|0
1634118390000|2021-10-13 09:46:30|4153.5|4153.5|4153.5|4153.5|4153.5|4153.5|4153.5|4153.5|0
1634118400000|2021-10-13 09:46:40|4153.2|4153.2|4153.8|4153.8|4153.8|4153.8|4153.2|4153.2|0
1634118420000|2021-10-13 09:47:00|4153.5|4153.5|4153.59|4153.59|4153.59|4153.59|4153.5|4153.5|0
1634118430000|2021-10-13 09:47:10|4153.61|4153.61|4153.61|4153.61|4153.61|4153.61|4153.61|4153.61|0
1634118460000|2021-10-13 09:47:40|4153.46|4153.46|4153.46|4153.46|4153.46|4153.46|4153.46|4153.46|0
1634118480000|2021-10-13 09:48:00|4153.16|4153.16|4153.46|4153.46|4153.46|4153.46|4153.16|4153.16|0
1634118490000|2021-10-13 09:48:10|4153.32|4153.32|4153.32|4153.32|4153.36|4153.36|4153.32|4153.32|0
1634118500000|2021-10-13 09:48:20|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|0
1634118510000|2021-10-13 09:48:30|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|0
1634118530000|2021-10-13 09:48:50|4153.62|4153.62|4153.62|4153.62|4153.62|4153.62|4153.62|4153.62|0
1634118540000|2021-10-13 09:49:00|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|0
1634118570000|2021-10-13 09:49:30|4153.62|4153.62|4153.62|4153.62|4153.62|4153.62|4153.62|4153.62|0
1634118580000|2021-10-13 09:49:40|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|0
1634118590000|2021-10-13 09:49:50|4153.23|4153.23|4153.23|4153.23|4153.23|4153.23|4153.23|4153.23|0
1634118600000|2021-10-13 09:50:00|4153.14|4153.14|4152.93|4152.93|4153.23|4153.23|4152.93|4152.93|0
1634118610000|2021-10-13 09:50:10|4153.07|4153.07|4153.98|4153.98|4153.98|4153.98|4153.07|4153.07|0
1634118620000|2021-10-13 09:50:20|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|0
1634118630000|2021-10-13 09:50:30|4153.53|4153.53|4153.53|4153.53|4153.53|4153.53|4153.53|4153.53|0
1634118650000|2021-10-13 09:50:50|4153.47|4153.47|4153.47|4153.47|4153.47|4153.47|4153.47|4153.47|0
1634118670000|2021-10-13 09:51:10|4153.56|4153.56|4153.56|4153.56|4153.56|4153.56|4153.56|4153.56|0
1634118680000|2021-10-13 09:51:20|4154.16|4154.16|4154.16|4154.16|4154.16|4154.16|4154.16|4154.16|0
1634118690000|2021-10-13 09:51:30|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|0
1634118700000|2021-10-13 09:51:40|4153.56|4153.56|4153.26|4153.26|4153.56|4153.56|4153.26|4153.26|0
1634118720000|2021-10-13 09:52:00|4152.96|4152.96|4153.41|4153.41|4153.41|4153.41|4152.96|4152.96|0
1634118730000|2021-10-13 09:52:10|4153.47|4153.47|4153.44|4153.44|4153.53|4153.53|4153.44|4153.44|0
1634118740000|2021-10-13 09:52:20|4153.38|4153.38|4153.97|4153.97|4153.97|4153.97|4153.38|4153.38|0
1634118760000|2021-10-13 09:52:40|4154.27|4154.27|4154.27|4154.27|4154.27|4154.27|4154.27|4154.27|0
1634118780000|2021-10-13 09:53:00|4154.39|4154.39|4154.45|4154.45|4154.45|4154.45|4154.39|4154.39|0
1634118790000|2021-10-13 09:53:10|4154.39|4154.39|4154.39|4154.39|4154.39|4154.39|4154.39|4154.39|0
1634118800000|2021-10-13 09:53:20|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|0
1634118810000|2021-10-13 09:53:30|4154.24|4154.24|4154.33|4154.33|4154.33|4154.33|4154.24|4154.24|0
1634118840000|2021-10-13 09:54:00|4154.27|4154.27|4154.27|4154.27|4154.27|4154.27|4153.67|4153.67|0
1634118850000|2021-10-13 09:54:10|4154.39|4154.39|4154.5|4154.5|4154.5|4154.5|4154.39|4154.39|0
1634118860000|2021-10-13 09:54:20|4154.2|4154.2|4154.2|4154.2|4154.2|4154.2|4154.2|4154.2|0
1634118870000|2021-10-13 09:54:30|4154.5|4154.5|4154.5|4154.5|4154.5|4154.5|4154.5|4154.5|0
1634118890000|2021-10-13 09:54:50|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|0
1634118900000|2021-10-13 09:55:00|4154.5|4154.5|4154.05|4154.05|4154.5|4154.5|4153.64|4153.64|0
1634118910000|2021-10-13 09:55:10|4153.96|4153.96|4153.96|4153.96|4153.96|4153.96|4153.96|4153.96|0
1634118920000|2021-10-13 09:55:20|4153.87|4153.87|4153.78|4153.78|4153.87|4153.87|4153.78|4153.78|0
1634118940000|2021-10-13 09:55:40|4153.87|4153.87|4153.87|4153.87|4153.87|4153.87|4153.87|4153.87|0
1634118960000|2021-10-13 09:56:00|4153.96|4153.96|4154.26|4154.26|4154.57|4154.57|4153.96|4153.96|0
1634118970000|2021-10-13 09:56:10|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|0
1634118980000|2021-10-13 09:56:20|4153.81|4153.81|4153.81|4153.81|4153.81|4153.81|4153.81|4153.81|0
1634119000000|2021-10-13 09:56:40|4153.51|4153.51|4153.51|4153.51|4153.51|4153.51|4153.51|4153.51|0
1634119010000|2021-10-13 09:56:50|4153.42|4153.42|4153.03|4153.03|4153.42|4153.42|4153.03|4153.03|0
1634119020000|2021-10-13 09:57:00|4153.12|4153.12|4152.3|4152.3|4153.21|4153.21|4152.3|4152.3|0
1634119030000|2021-10-13 09:57:10|4152.21|4152.21|4152.21|4152.21|4152.21|4152.21|4152.12|4152.12|0
1634119040000|2021-10-13 09:57:20|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|0
1634119070000|2021-10-13 09:57:50|4150.94|4150.94|4150.71|4150.71|4150.94|4150.94|4150.71|4150.71|0
1634119110000|2021-10-13 09:58:30|4150.81|4150.81|4150.73|4150.73|4150.81|4150.81|4150.73|4150.73|0
1634119120000|2021-10-13 09:58:40|4150.58|4150.58|4150.58|4150.58|4150.58|4150.58|4150.58|4150.58|0
1634119140000|2021-10-13 09:59:00|4150.49|4150.49|4150.58|4150.58|4150.58|4150.58|4150.49|4150.49|0
1634119160000|2021-10-13 09:59:20|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|0
1634119190000|2021-10-13 09:59:50|4151.03|4151.03|4150.74|4150.74|4151.03|4151.03|4150.74|4150.74|0
1634119200000|2021-10-13 10:00:00|4150.89|4150.89|4151.4|4151.4|4151.4|4151.4|4150.89|4150.89|0
1634119210000|2021-10-13 10:00:10|4151.48|4151.48|4151.48|4151.48|4151.48|4151.48|4151.48|4151.48|0
1634119230000|2021-10-13 10:00:30|4150.58|4150.58|4150.58|4150.58|4150.58|4150.58|4150.58|4150.58|0
1634119240000|2021-10-13 10:00:40|4150.56|4150.56|4150.41|4150.41|4150.56|4150.56|4150.41|4150.41|0
1634119260000|2021-10-13 10:01:00|4150.5|4150.5|4150.5|4150.5|4150.5|4150.5|4150.5|4150.5|0
1634119270000|2021-10-13 10:01:10|4150.45|4150.45|4150.63|4150.63|4150.68|4150.68|4150.45|4150.45|0
1634119280000|2021-10-13 10:01:20|4150.68|4150.68|4150.57|4150.57|4150.72|4150.72|4150.57|4150.57|0
1634119310000|2021-10-13 10:01:50|4150.27|4150.27|4150.27|4150.27|4150.27|4150.27|4150.27|4150.27|0
1634119320000|2021-10-13 10:02:00|4150.22|4150.22|4150.27|4150.27|4150.27|4150.27|4150.22|4150.22|0
1634119380000|2021-10-13 10:03:00|4150.13|4150.13|4150.18|4150.18|4150.18|4150.18|4150.13|4150.13|0
1634119400000|2021-10-13 10:03:20|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|0
1634119430000|2021-10-13 10:03:50|4149.79|4149.79|4149.79|4149.79|4149.79|4149.79|4149.79|4149.79|0
1634119480000|2021-10-13 10:04:40|4149.62|4149.62|4149.62|4149.62|4149.62|4149.62|4149.62|4149.62|0
1634119500000|2021-10-13 10:05:00|4149.32|4149.32|4150.22|4150.22|4150.22|4150.22|4149.32|4149.32|0
1634119510000|2021-10-13 10:05:10|4150.33|4150.33|4149.04|4149.04|4150.33|4150.33|4148.9|4148.9|0
1634119520000|2021-10-13 10:05:20|4149.19|4149.19|4149.34|4149.34|4149.34|4149.34|4149.19|4149.19|0
1634119540000|2021-10-13 10:05:40|4149.42|4149.42|4149.34|4149.34|4149.42|4149.42|4149.34|4149.34|0
1634119550000|2021-10-13 10:05:50|4148.74|4148.74|4148.74|4148.74|4148.74|4148.74|4148.74|4148.74|0
1634119560000|2021-10-13 10:06:00|4148.59|4148.59|4148.29|4148.29|4148.59|4148.59|4148.29|4148.29|0
1634119570000|2021-10-13 10:06:10|4148.17|4148.17|4148.15|4148.15|4148.17|4148.17|4147.88|4147.88|0
1634119580000|2021-10-13 10:06:20|4148.24|4148.24|4147.72|4147.72|4148.24|4148.24|4147.63|4147.63|0
1634119630000|2021-10-13 10:07:10|4147.12|4147.12|4146.82|4146.82|4147.12|4147.12|4146.82|4146.82|0
1634119640000|2021-10-13 10:07:20|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|0
1634119660000|2021-10-13 10:07:40|4147.57|4147.57|4147.57|4147.57|4147.57|4147.57|4147.57|4147.57|0
1634119680000|2021-10-13 10:08:00|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|0
1634119690000|2021-10-13 10:08:10|4146.79|4146.79|4146.79|4146.79|4146.79|4146.79|4146.79|4146.79|0
1634119700000|2021-10-13 10:08:20|4146.64|4146.64|4146.6|4146.6|4146.64|4146.64|4146.6|4146.6|0
1634119710000|2021-10-13 10:08:30|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|0
1634119720000|2021-10-13 10:08:40|4146.47|4146.47|4146.47|4146.47|4146.47|4146.47|4146.47|4146.47|0
1634119730000|2021-10-13 10:08:50|4146.62|4146.62|4146.62|4146.62|4146.62|4146.62|4146.62|4146.62|0
1634119740000|2021-10-13 10:09:00|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|0
1634119750000|2021-10-13 10:09:10|4146.19|4146.19|4146.19|4146.19|4146.19|4146.19|4145.89|4145.89|0
1634119760000|2021-10-13 10:09:20|4146.15|4146.15|4146.08|4146.08|4146.15|4146.15|4146.08|4146.08|0
1634119770000|2021-10-13 10:09:30|4146.1|4146.1|4146.12|4146.12|4146.12|4146.12|4146.1|4146.1|0
1634119790000|2021-10-13 10:09:50|4146.42|4146.42|4148.08|4148.08|4148.08|4148.08|4146.42|4146.42|0
1634119810000|2021-10-13 10:10:10|4147.9|4147.9|4147.99|4147.99|4147.99|4147.99|4147.9|4147.9|0
1634119880000|2021-10-13 10:11:20|4148.01|4148.01|4148.01|4148.01|4148.01|4148.01|4148.01|4148.01|0
1634119900000|2021-10-13 10:11:40|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|0
1634119950000|2021-10-13 10:12:30|4147.5|4147.5|4147.5|4147.5|4147.5|4147.5|4147.5|4147.5|0
1634119960000|2021-10-13 10:12:40|4147.56|4147.56|4147.5|4147.5|4147.56|4147.56|4147.5|4147.5|0
1634119990000|2021-10-13 10:13:10|4147.55|4147.55|4147.55|4147.55|4147.55|4147.55|4147.55|4147.55|0
1634120000000|2021-10-13 10:13:20|4147.64|4147.64|4147.64|4147.64|4147.64|4147.64|4147.64|4147.64|0
1634120010000|2021-10-13 10:13:30|4147.68|4147.68|4147.68|4147.68|4147.72|4147.72|4147.54|4147.54|0
1634120020000|2021-10-13 10:13:40|4147.98|4147.98|4148.58|4148.58|4148.58|4148.58|4147.98|4147.98|0
1634120060000|2021-10-13 10:14:20|4148.28|4148.28|4148.28|4148.28|4148.28|4148.28|4148.28|4148.28|0
1634120080000|2021-10-13 10:14:40|4148.24|4148.24|4148.06|4148.06|4148.24|4148.24|4148.06|4148.06|0
1634120090000|2021-10-13 10:14:50|4147.46|4147.46|4147.46|4147.46|4147.46|4147.46|4147.46|4147.46|0
1634120100000|2021-10-13 10:15:00|4147.42|4147.42|4147.49|4147.49|4147.64|4147.64|4147.42|4147.42|0
1634120110000|2021-10-13 10:15:10|4147.55|4147.55|4147.55|4147.55|4147.55|4147.55|4147.55|4147.55|0
1634120130000|2021-10-13 10:15:30|4147.25|4147.25|4147.25|4147.25|4147.25|4147.25|4147.25|4147.25|0
1634120150000|2021-10-13 10:15:50|4148.15|4148.15|4148.21|4148.21|4148.21|4148.21|4148.15|4148.15|0
1634120200000|2021-10-13 10:16:40|4148.66|4148.66|4148.58|4148.58|4148.66|4148.66|4148.55|4148.55|0
1634120220000|2021-10-13 10:17:00|4148.62|4148.62|4149.83|4149.83|4149.83|4149.83|4148.62|4148.62|0
1634120230000|2021-10-13 10:17:10|4150.13|4150.13|4150.13|4150.13|4150.13|4150.13|4150.13|4150.13|0
1634120240000|2021-10-13 10:17:20|4150.32|4150.32|4150.35|4150.35|4150.35|4150.35|4150.32|4150.32|0
1634120250000|2021-10-13 10:17:30|4150.52|4150.52|4150.52|4150.52|4150.52|4150.52|4150.52|4150.52|0
1634120270000|2021-10-13 10:17:50|4150.22|4150.22|4149.93|4149.93|4150.22|4150.22|4149.93|4149.93|0
1634120310000|2021-10-13 10:18:30|4149.84|4149.84|4149.84|4149.84|4149.84|4149.84|4149.84|4149.84|0
1634120320000|2021-10-13 10:18:40|4149.93|4149.93|4150.53|4150.53|4150.53|4150.53|4149.93|4149.93|0
1634120330000|2021-10-13 10:18:50|4150.62|4150.62|4150.92|4150.92|4150.92|4150.92|4150.62|4150.62|0
1634120340000|2021-10-13 10:19:00|4151.52|4151.52|4151.29|4151.29|4151.52|4151.52|4151|4151|0
1634120350000|2021-10-13 10:19:10|4151.35|4151.35|4151.46|4151.46|4151.46|4151.46|4151.35|4151.35|0
1634120360000|2021-10-13 10:19:20|4151.28|4151.28|4151.19|4151.19|4151.28|4151.28|4151.19|4151.19|0
1634120370000|2021-10-13 10:19:30|4151.28|4151.28|4151.16|4151.16|4151.28|4151.28|4151.14|4151.14|0
1634120380000|2021-10-13 10:19:40|4151.01|4151.01|4152.06|4152.06|4152.06|4152.06|4151.01|4151.01|0
1634120400000|2021-10-13 10:20:00|4151.76|4151.76|4151.34|4151.34|4151.94|4151.94|4151.19|4151.19|0
1634120410000|2021-10-13 10:20:10|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|0
1634120430000|2021-10-13 10:20:30|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|0
1634120460000|2021-10-13 10:21:00|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|0
1634120470000|2021-10-13 10:21:10|4150.95|4150.95|4151.08|4151.08|4151.08|4151.08|4150.93|4150.93|0
1634120480000|2021-10-13 10:21:20|4151.19|4151.19|4151.23|4151.23|4151.23|4151.23|4151.19|4151.19|0
1634120500000|2021-10-13 10:21:40|4151.38|4151.38|4151.38|4151.38|4151.38|4151.38|4151.38|4151.38|0
1634120520000|2021-10-13 10:22:00|4151.23|4151.23|4151.14|4151.14|4151.23|4151.23|4151.14|4151.14|0
1634120530000|2021-10-13 10:22:10|4150.54|4150.54|4150.24|4150.24|4150.54|4150.54|4150.24|4150.24|0
1634120540000|2021-10-13 10:22:20|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|0
1634120550000|2021-10-13 10:22:30|4151.14|4151.14|4151.18|4151.18|4151.18|4151.18|4151.14|4151.14|0
1634120580000|2021-10-13 10:23:00|4150.88|4150.88|4151.06|4151.06|4151.06|4151.06|4150.88|4150.88|0
1634120590000|2021-10-13 10:23:10|4151.15|4151.15|4151.24|4151.24|4151.24|4151.24|4151.15|4151.15|0
1634120660000|2021-10-13 10:24:20|4151.39|4151.39|4151.39|4151.39|4151.39|4151.39|4151.39|4151.39|0
1634120680000|2021-10-13 10:24:40|4151.44|4151.44|4151.56|4151.56|4151.56|4151.56|4151.43|4151.43|0
1634120690000|2021-10-13 10:24:50|4151.59|4151.59|4151.59|4151.59|4151.59|4151.59|4151.59|4151.59|0
1634120740000|2021-10-13 10:25:40|4151.64|4151.64|4151.79|4151.79|4151.79|4151.79|4151.64|4151.64|0
1634120750000|2021-10-13 10:25:50|4151.97|4151.97|4152.06|4152.06|4152.06|4152.06|4151.97|4151.97|0
1634120760000|2021-10-13 10:26:00|4151.94|4151.94|4151.68|4151.68|4151.94|4151.94|4151.68|4151.68|0
1634120770000|2021-10-13 10:26:10|4151.62|4151.62|4151.92|4151.92|4151.92|4151.92|4151.62|4151.62|0
1634120790000|2021-10-13 10:26:30|4152.52|4152.52|4152.52|4152.52|4152.52|4152.52|4152.52|4152.52|0
1634120800000|2021-10-13 10:26:40|4152.22|4152.22|4151.58|4151.58|4152.22|4152.22|4151.58|4151.58|0
1634120810000|2021-10-13 10:26:50|4151.88|4151.88|4152.18|4152.18|4152.18|4152.18|4151.88|4151.88|0
1634120840000|2021-10-13 10:27:20|4152.33|4152.33|4152.33|4152.33|4152.33|4152.33|4152.33|4152.33|0
1634120880000|2021-10-13 10:28:00|4151.73|4151.73|4151.73|4151.73|4151.73|4151.73|4151.73|4151.73|0
1634120890000|2021-10-13 10:28:10|4151.43|4151.43|4151.43|4151.43|4151.43|4151.43|4151.43|4151.43|0
1634120900000|2021-10-13 10:28:20|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|0
1634120920000|2021-10-13 10:28:40|4151.22|4151.22|4151.22|4151.22|4151.22|4151.22|4151.22|4151.22|0
1634120940000|2021-10-13 10:29:00|4151.07|4151.07|4150.47|4150.47|4151.07|4151.07|4150.47|4150.47|0
1634120950000|2021-10-13 10:29:10|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|0
1634120990000|2021-10-13 10:29:50|4150.77|4150.77|4150.77|4150.77|4150.77|4150.77|4150.47|4150.47|0
1634121000000|2021-10-13 10:30:00|4150.47|4150.47|4150.17|4150.17|4150.47|4150.47|4150.17|4150.17|0
1634121010000|2021-10-13 10:30:10|4150.15|4150.15|4150.13|4150.13|4150.24|4150.24|4150.13|4150.13|0
1634121020000|2021-10-13 10:30:20|4150.43|4150.43|4150.47|4150.47|4150.47|4150.47|4150.43|4150.43|0
1634121030000|2021-10-13 10:30:30|4150.41|4150.41|4150.41|4150.41|4150.41|4150.41|4150.41|4150.41|0
1634121040000|2021-10-13 10:30:40|4150.11|4150.11|4150|4150|4150.11|4150.11|4150|4150|0
1634121060000|2021-10-13 10:31:00|4150.3|4150.3|4150.3|4150.3|4150.3|4150.3|4150.3|4150.3|0
1634121070000|2021-10-13 10:31:10|4150.39|4150.39|4150.39|4150.39|4150.39|4150.39|4150.39|4150.39|0
1634121100000|2021-10-13 10:31:40|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|0
1634121110000|2021-10-13 10:31:50|4150|4150|4149.7|4149.7|4150|4150|4149.7|4149.7|0
1634121120000|2021-10-13 10:32:00|4150|4150|4150|4150|4150|4150|4150|4150|0
1634121140000|2021-10-13 10:32:20|4149.7|4149.7|4149.09|4149.09|4149.7|4149.7|4149.09|4149.09|0
1634121150000|2021-10-13 10:32:30|4148.92|4148.92|4148.98|4148.98|4148.98|4148.98|4148.92|4148.92|0
1634121160000|2021-10-13 10:32:40|4148.68|4148.68|4148.68|4148.68|4148.68|4148.68|4148.68|4148.68|0
1634121190000|2021-10-13 10:33:10|4148.56|4148.56|4148.65|4148.65|4148.65|4148.65|4148.56|4148.56|0
1634121200000|2021-10-13 10:33:20|4148.56|4148.56|4148.56|4148.56|4148.56|4148.56|4148.56|4148.56|0
1634121210000|2021-10-13 10:33:30|4149.17|4149.17|4149.17|4149.17|4149.17|4149.17|4149.17|4149.17|0
1634121220000|2021-10-13 10:33:40|4149.47|4149.47|4149.47|4149.47|4149.47|4149.47|4149.47|4149.47|0
1634121230000|2021-10-13 10:33:50|4149.77|4149.77|4149.77|4149.77|4149.77|4149.77|4149.77|4149.77|0
1634121250000|2021-10-13 10:34:10|4149.92|4149.92|4150.18|4150.18|4150.18|4150.18|4149.92|4149.92|0
1634121260000|2021-10-13 10:34:20|4150.16|4150.16|4149.83|4149.83|4150.16|4150.16|4149.83|4149.83|0
1634121280000|2021-10-13 10:34:40|4149.74|4149.74|4149.74|4149.74|4149.74|4149.74|4149.74|4149.74|0
1634121290000|2021-10-13 10:34:50|4149.8|4149.8|4149.8|4149.8|4149.8|4149.8|4149.8|4149.8|0
1634121320000|2021-10-13 10:35:20|4149.89|4149.89|4149.89|4149.89|4149.89|4149.89|4149.89|4149.89|0
1634121330000|2021-10-13 10:35:30|4149.59|4149.59|4149.59|4149.59|4149.59|4149.59|4149.59|4149.59|0
1634121340000|2021-10-13 10:35:40|4149.89|4149.89|4149.89|4149.89|4149.89|4149.89|4149.89|4149.89|0
1634121350000|2021-10-13 10:35:50|4149.8|4149.8|4149.8|4149.8|4149.8|4149.8|4149.8|4149.8|0
1634121360000|2021-10-13 10:36:00|4149.86|4149.86|4149.74|4149.74|4149.86|4149.86|4149.74|4149.74|0
1634121370000|2021-10-13 10:36:10|4149.67|4149.67|4149.65|4149.65|4149.82|4149.82|4149.65|4149.65|0
1634121380000|2021-10-13 10:36:20|4149.35|4149.35|4149.35|4149.35|4149.35|4149.35|4149.35|4149.35|0
1634121400000|2021-10-13 10:36:40|4149.39|4149.39|4149.39|4149.39|4149.39|4149.39|4149.39|4149.39|0
1634121410000|2021-10-13 10:36:50|4149.41|4149.41|4149.41|4149.41|4149.44|4149.44|4149.41|4149.41|0
1634121440000|2021-10-13 10:37:20|4149.5|4149.5|4149.5|4149.5|4149.5|4149.5|4149.5|4149.5|0
1634121450000|2021-10-13 10:37:30|4149.36|4149.36|4149.36|4149.36|4149.36|4149.36|4149.36|4149.36|0
1634121460000|2021-10-13 10:37:40|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|0
1634121480000|2021-10-13 10:38:00|4149.49|4149.49|4150.09|4150.09|4150.09|4150.09|4149.47|4149.47|0
1634121490000|2021-10-13 10:38:10|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|0
1634121500000|2021-10-13 10:38:20|4150.44|4150.44|4150.44|4150.44|4150.44|4150.44|4150.44|4150.44|0
1634121540000|2021-10-13 10:39:00|4150.74|4150.74|4150.74|4150.74|4150.74|4150.74|4150.74|4150.74|0
1634121550000|2021-10-13 10:39:10|4150.82|4150.82|4150.82|4150.82|4150.82|4150.82|4150.82|4150.82|0
1634121570000|2021-10-13 10:39:30|4151.12|4151.12|4151.42|4151.42|4151.42|4151.42|4151.12|4151.12|0
1634121580000|2021-10-13 10:39:40|4151.59|4151.59|4151.59|4151.59|4151.59|4151.59|4151.59|4151.59|0
1634121590000|2021-10-13 10:39:50|4151.65|4151.65|4151.65|4151.65|4151.65|4151.65|4151.65|4151.65|0
1634121600000|2021-10-13 10:40:00|4151.35|4151.35|4151.29|4151.29|4151.4|4151.4|4151.29|4151.29|0
1634121610000|2021-10-13 10:40:10|4151.2|4151.2|4150.81|4150.81|4151.2|4151.2|4150.81|4150.81|0
1634121640000|2021-10-13 10:40:40|4150.66|4150.66|4150.66|4150.66|4150.66|4150.66|4150.66|4150.66|0
1634121650000|2021-10-13 10:40:50|4150.74|4150.74|4150.92|4150.92|4150.92|4150.92|4150.74|4150.74|0
1634121660000|2021-10-13 10:41:00|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|0
1634121680000|2021-10-13 10:41:20|4151.16|4151.16|4151.16|4151.16|4151.16|4151.16|4151.16|4151.16|0
1634121690000|2021-10-13 10:41:30|4151.27|4151.27|4151.87|4151.87|4151.87|4151.87|4151.27|4151.27|0
1634121700000|2021-10-13 10:41:40|4151.96|4151.96|4151.96|4151.96|4151.96|4151.96|4151.96|4151.96|0
1634121710000|2021-10-13 10:41:50|4151.87|4151.87|4151.87|4151.87|4151.87|4151.87|4151.87|4151.87|0
1634121720000|2021-10-13 10:42:00|4151.96|4151.96|4153.51|4153.51|4153.51|4153.51|4151.96|4151.96|0
1634121730000|2021-10-13 10:42:10|4153.65|4153.65|4153.36|4153.36|4153.65|4153.65|4153.36|4153.36|0
1634121740000|2021-10-13 10:42:20|4153.4|4153.4|4153.35|4153.35|4153.44|4153.44|4153.35|4153.35|0
1634121770000|2021-10-13 10:42:50|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|0
1634121780000|2021-10-13 10:43:00|4153.21|4153.21|4153.27|4153.27|4153.27|4153.27|4153.21|4153.21|0
1634121790000|2021-10-13 10:43:10|4153.87|4153.87|4153.87|4153.87|4153.87|4153.87|4153.87|4153.87|0
1634121820000|2021-10-13 10:43:40|4153.96|4153.96|4154.05|4154.05|4154.05|4154.05|4153.96|4153.96|0
1634121830000|2021-10-13 10:43:50|4153.96|4153.96|4154.38|4154.38|4154.52|4154.52|4153.92|4153.92|0
1634121840000|2021-10-13 10:44:00|4154.08|4154.08|4154.14|4154.14|4154.23|4154.23|4154.03|4154.03|0
1634121850000|2021-10-13 10:44:10|4154.19|4154.19|4154.25|4154.25|4154.25|4154.25|4154.19|4154.19|0
1634121860000|2021-10-13 10:44:20|4154.27|4154.27|4154.27|4154.27|4154.27|4154.27|4154.27|4154.27|0
1634121890000|2021-10-13 10:44:50|4154.35|4154.35|4154.64|4154.64|4154.71|4154.71|4154.35|4154.35|0
1634121900000|2021-10-13 10:45:00|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|0
1634121910000|2021-10-13 10:45:10|4154.69|4154.69|4154.54|4154.54|4154.84|4154.84|4154.54|4154.54|0
1634121930000|2021-10-13 10:45:30|4154.49|4154.49|4154.49|4154.49|4154.49|4154.49|4154.49|4154.49|0
1634121960000|2021-10-13 10:46:00|4154.93|4154.93|4154.89|4154.89|4155.08|4155.08|4154.3|4154.3|0
1634121970000|2021-10-13 10:46:10|4155.04|4155.04|4155.78|4155.78|4155.78|4155.78|4155.04|4155.04|0
1634121990000|2021-10-13 10:46:30|4155.8|4155.8|4155.84|4155.84|4155.84|4155.84|4155.8|4155.8|0
1634122010000|2021-10-13 10:46:50|4154.8|4154.8|4155.39|4155.39|4155.39|4155.39|4154.8|4154.8|0
1634122020000|2021-10-13 10:47:00|4155.09|4155.09|4156.74|4156.74|4156.74|4156.74|4155.09|4155.09|0
1634122030000|2021-10-13 10:47:10|4157.18|4157.18|4157.03|4157.03|4157.18|4157.18|4157.03|4157.03|0
1634122040000|2021-10-13 10:47:20|4157.06|4157.06|4156.02|4156.02|4157.06|4157.06|4156.02|4156.02|0
1634122050000|2021-10-13 10:47:30|4155.93|4155.93|4155.32|4155.32|4155.93|4155.93|4155.32|4155.32|0
1634122060000|2021-10-13 10:47:40|4155.18|4155.18|4155.03|4155.03|4155.18|4155.18|4155.03|4155.03|0
1634122080000|2021-10-13 10:48:00|4154.88|4154.88|4154.97|4154.97|4154.97|4154.97|4154.88|4154.88|0
1634122090000|2021-10-13 10:48:10|4154.82|4154.82|4154.68|4154.68|4154.82|4154.82|4154.68|4154.68|0
1634122100000|2021-10-13 10:48:20|4154.76|4154.76|4154.76|4154.76|4154.76|4154.76|4154.76|4154.76|0
1634122110000|2021-10-13 10:48:30|4154.81|4154.81|4154.81|4154.81|4154.81|4154.81|4154.51|4154.51|0
1634122130000|2021-10-13 10:48:50|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|0
1634122140000|2021-10-13 10:49:00|4154.89|4154.89|4154.89|4154.89|4154.89|4154.89|4154.89|4154.89|0
1634122160000|2021-10-13 10:49:20|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|0
1634122170000|2021-10-13 10:49:30|4154.44|4154.44|4154.35|4154.35|4154.44|4154.44|4154.35|4154.35|0
1634122200000|2021-10-13 10:50:00|4154.05|4154.05|4154.05|4154.05|4154.05|4154.05|4154.05|4154.05|0
1634122210000|2021-10-13 10:50:10|4153.76|4153.76|4153.76|4153.76|4153.76|4153.76|4153.76|4153.76|0
1634122230000|2021-10-13 10:50:30|4153.84|4153.84|4153.84|4153.84|4153.84|4153.84|4153.84|4153.84|0
1634122250000|2021-10-13 10:50:50|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|0
1634122260000|2021-10-13 10:51:00|4153.49|4153.49|4153.49|4153.49|4153.49|4153.49|4153.49|4153.49|0
1634122270000|2021-10-13 10:51:10|4153.57|4153.57|4153.26|4153.26|4153.57|4153.57|4153.26|4153.26|0
1634122280000|2021-10-13 10:51:20|4153.35|4153.35|4153.35|4153.35|4153.35|4153.35|4153.35|4153.35|0
1634122290000|2021-10-13 10:51:30|4153.21|4153.21|4153.21|4153.21|4153.21|4153.21|4153.21|4153.21|0
1634122310000|2021-10-13 10:51:50|4153.12|4153.12|4153.12|4153.12|4153.12|4153.12|4153.12|4153.12|0
1634122320000|2021-10-13 10:52:00|4153.16|4153.16|4153.16|4153.16|4153.16|4153.16|4153.16|4153.16|0
1634122330000|2021-10-13 10:52:10|4152.86|4152.86|4152.56|4152.56|4152.86|4152.86|4152.56|4152.56|0
1634122360000|2021-10-13 10:52:40|4152.86|4152.86|4153.01|4153.01|4153.1|4153.1|4152.86|4152.86|0
1634122410000|2021-10-13 10:53:30|4152.97|4152.97|4152.97|4152.97|4152.97|4152.97|4152.88|4152.88|0
1634122440000|2021-10-13 10:54:00|4152.91|4152.91|4152.91|4152.91|4152.91|4152.91|4152.91|4152.91|0
1634122460000|2021-10-13 10:54:20|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|0
1634122470000|2021-10-13 10:54:30|4152.52|4152.52|4152.52|4152.52|4152.52|4152.52|4152.52|4152.52|0
1634122490000|2021-10-13 10:54:50|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|0
1634122500000|2021-10-13 10:55:00|4152.29|4152.29|4152.89|4152.89|4152.89|4152.89|4152.29|4152.29|0
1634122510000|2021-10-13 10:55:10|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|0
1634122520000|2021-10-13 10:55:20|4152.62|4152.62|4152.62|4152.62|4152.62|4152.62|4152.62|4152.62|0
1634122540000|2021-10-13 10:55:40|4152.44|4152.44|4152.44|4152.44|4152.44|4152.44|4152.44|4152.44|0
1634122550000|2021-10-13 10:55:50|4152.53|4152.53|4152.53|4152.53|4152.53|4152.53|4152.53|4152.53|0
1634122560000|2021-10-13 10:56:00|4152.6|4152.6|4152.48|4152.48|4152.6|4152.6|4152.48|4152.48|0
1634122570000|2021-10-13 10:56:10|4151.88|4151.88|4151.73|4151.73|4151.88|4151.88|4151.73|4151.73|0
1634122580000|2021-10-13 10:56:20|4151.43|4151.43|4151.25|4151.25|4151.43|4151.43|4151.25|4151.25|0
1634122590000|2021-10-13 10:56:30|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|0
1634122600000|2021-10-13 10:56:40|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|0
1634122620000|2021-10-13 10:57:00|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|0
1634122630000|2021-10-13 10:57:10|4151.04|4151.04|4150.89|4150.89|4151.04|4151.04|4150.89|4150.89|0
1634122640000|2021-10-13 10:57:20|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|0
1634122660000|2021-10-13 10:57:40|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|0
1634122680000|2021-10-13 10:58:00|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|0
1634122710000|2021-10-13 10:58:30|4150.99|4150.99|4151.14|4151.14|4151.14|4151.14|4150.99|4150.99|0
1634122730000|2021-10-13 10:58:50|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|0
1634122740000|2021-10-13 10:59:00|4151.4|4151.4|4151.4|4151.4|4151.4|4151.4|4151.4|4151.4|0
1634122750000|2021-10-13 10:59:10|4151.7|4151.7|4151.7|4151.7|4151.7|4151.7|4151.7|4151.7|0
1634122760000|2021-10-13 10:59:20|4152|4152|4152|4152|4152|4152|4152|4152|0
1634122790000|2021-10-13 10:59:50|4151.96|4151.96|4151.96|4151.96|4151.96|4151.96|4151.96|4151.96|0
1634122800000|2021-10-13 11:00:00|4151.81|4151.81|4151.35|4151.35|4151.81|4151.81|4151.21|4151.21|0
1634122810000|2021-10-13 11:00:10|4151.57|4151.57|4151.53|4151.53|4151.98|4151.98|4151.53|4151.53|0
1634122820000|2021-10-13 11:00:20|4151.23|4151.23|4151.46|4151.46|4151.46|4151.46|4151.23|4151.23|0
1634122860000|2021-10-13 11:01:00|4151.5|4151.5|4151.64|4151.64|4151.64|4151.64|4151.2|4151.2|0
1634122870000|2021-10-13 11:01:10|4151.73|4151.73|4152.33|4152.33|4152.33|4152.33|4151.73|4151.73|0
1634122900000|2021-10-13 11:01:40|4152.18|4152.18|4152.18|4152.18|4152.27|4152.27|4152.18|4152.18|0
1634122910000|2021-10-13 11:01:50|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|0
1634122920000|2021-10-13 11:02:00|4152.63|4152.63|4152.64|4152.64|4152.69|4152.69|4152.63|4152.63|0
1634122930000|2021-10-13 11:02:10|4152.34|4152.34|4152.34|4152.34|4152.34|4152.34|4152.34|4152.34|0
1634122950000|2021-10-13 11:02:30|4152.39|4152.39|4152.34|4152.34|4152.39|4152.39|4152.34|4152.34|0
1634122970000|2021-10-13 11:02:50|4152.22|4152.22|4152.51|4152.51|4152.51|4152.51|4152.22|4152.22|0
1634122990000|2021-10-13 11:03:10|4152.62|4152.62|4152.66|4152.66|4152.79|4152.79|4152.49|4152.49|0
1634123000000|2021-10-13 11:03:20|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|0
1634123020000|2021-10-13 11:03:40|4153|4153|4153|4153|4153.09|4153.09|4153|4153|0
1634123030000|2021-10-13 11:03:50|4153.04|4153.04|4153|4153|4153.04|4153.04|4153|4153|0
1634123070000|2021-10-13 11:04:30|4153.3|4153.3|4153.3|4153.3|4153.3|4153.3|4153.3|4153.3|0
1634123140000|2021-10-13 11:05:40|4153.6|4153.6|4153.91|4153.91|4153.91|4153.91|4153.6|4153.6|0
1634123150000|2021-10-13 11:05:50|4153.79|4153.79|4153.73|4153.73|4153.79|4153.79|4153.73|4153.73|0
1634123160000|2021-10-13 11:06:00|4153.76|4153.76|4153.78|4153.78|4153.78|4153.78|4153.76|4153.76|0
1634123170000|2021-10-13 11:06:10|4153.69|4153.69|4153.78|4153.78|4153.78|4153.78|4153.6|4153.6|0
1634123180000|2021-10-13 11:06:20|4153.8|4153.8|4153.68|4153.68|4153.8|4153.8|4153.68|4153.68|0
1634123210000|2021-10-13 11:06:50|4153.66|4153.66|4153.66|4153.66|4153.66|4153.66|4153.66|4153.66|0
1634123220000|2021-10-13 11:07:00|4153.57|4153.57|4153.66|4153.66|4153.66|4153.66|4153.57|4153.57|0
1634123230000|2021-10-13 11:07:10|4153.36|4153.36|4153.27|4153.27|4153.36|4153.36|4153.09|4153.09|0
1634123250000|2021-10-13 11:07:30|4153.36|4153.36|4153.42|4153.42|4153.42|4153.42|4153.36|4153.36|0
1634123260000|2021-10-13 11:07:40|4153.38|4153.38|4153.38|4153.38|4153.38|4153.38|4153.38|4153.38|0
1634123270000|2021-10-13 11:07:50|4153.29|4153.29|4152.99|4152.99|4153.29|4153.29|4152.99|4152.99|0
1634123280000|2021-10-13 11:08:00|4152.68|4152.68|4152.99|4152.99|4152.99|4152.99|4152.68|4152.68|0
1634123290000|2021-10-13 11:08:10|4152.84|4152.84|4152.99|4152.99|4152.99|4152.99|4152.84|4152.84|0
1634123330000|2021-10-13 11:08:50|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|0
1634123340000|2021-10-13 11:09:00|4152.87|4152.87|4152.87|4152.87|4152.87|4152.87|4152.87|4152.87|0
1634123380000|2021-10-13 11:09:40|4152.93|4152.93|4152.93|4152.93|4152.93|4152.93|4152.93|4152.93|0
1634123400000|2021-10-13 11:10:00|4153.01|4153.01|4152.9|4152.9|4153.01|4153.01|4152.9|4152.9|0
1634123410000|2021-10-13 11:10:10|4152.72|4152.72|4152.72|4152.72|4152.72|4152.72|4152.72|4152.72|0
1634123420000|2021-10-13 11:10:20|4152.68|4152.68|4152.71|4152.71|4152.71|4152.71|4152.68|4152.68|0
1634123430000|2021-10-13 11:10:30|4152.1|4152.1|4152.65|4152.65|4152.71|4152.71|4152.1|4152.1|0
1634123450000|2021-10-13 11:10:50|4152.68|4152.68|4152.5|4152.5|4152.68|4152.68|4152.5|4152.5|0
1634123470000|2021-10-13 11:11:10|4152.41|4152.41|4152.41|4152.41|4152.41|4152.41|4152.26|4152.26|0
1634123490000|2021-10-13 11:11:30|4151.81|4151.81|4151.81|4151.81|4151.81|4151.81|4151.81|4151.81|0
1634123500000|2021-10-13 11:11:40|4151.51|4151.51|4151.36|4151.36|4151.51|4151.51|4151.36|4151.36|0
1634123520000|2021-10-13 11:12:00|4150.45|4150.45|4150.45|4150.45|4150.45|4150.45|4150.45|4150.45|0
1634123530000|2021-10-13 11:12:10|4150.75|4150.75|4150.75|4150.75|4150.75|4150.75|4150.75|4150.75|0
1634123550000|2021-10-13 11:12:30|4150.9|4150.9|4150.9|4150.9|4150.9|4150.9|4150.9|4150.9|0
1634123560000|2021-10-13 11:12:40|4151.51|4151.51|4151.51|4151.51|4151.51|4151.51|4151.51|4151.51|0
1634123590000|2021-10-13 11:13:10|4151.42|4151.42|4151.38|4151.38|4151.42|4151.42|4151.38|4151.38|0
1634123600000|2021-10-13 11:13:20|4151.3|4151.3|4151.68|4151.68|4151.68|4151.68|4151.3|4151.3|0
1634123610000|2021-10-13 11:13:30|4151.85|4151.85|4151.68|4151.68|4151.85|4151.85|4151.68|4151.68|0
1634123620000|2021-10-13 11:13:40|4151.8|4151.8|4151.8|4151.8|4151.8|4151.8|4151.8|4151.8|0
1634123640000|2021-10-13 11:14:00|4151.65|4151.65|4151.65|4151.65|4151.65|4151.65|4151.65|4151.65|0
1634123660000|2021-10-13 11:14:20|4151.74|4151.74|4151.74|4151.74|4151.74|4151.74|4151.74|4151.74|0
1634123690000|2021-10-13 11:14:50|4151.65|4151.65|4151.65|4151.65|4151.65|4151.65|4151.65|4151.65|0
1634123700000|2021-10-13 11:15:00|4151.74|4151.74|4151.74|4151.74|4151.74|4151.74|4151.72|4151.72|0
1634123710000|2021-10-13 11:15:10|4151.14|4151.14|4151.14|4151.14|4151.14|4151.14|4151.14|4151.14|0
1634123720000|2021-10-13 11:15:20|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|0
1634123750000|2021-10-13 11:15:50|4151.55|4151.55|4151.61|4151.61|4151.61|4151.61|4151.55|4151.55|0
1634123760000|2021-10-13 11:16:00|4151.76|4151.76|4151.7|4151.7|4151.76|4151.76|4151.7|4151.7|0
1634123780000|2021-10-13 11:16:20|4151.82|4151.82|4151.52|4151.52|4151.82|4151.82|4151.52|4151.52|0
1634123790000|2021-10-13 11:16:30|4151.63|4151.63|4151.52|4151.52|4151.67|4151.67|4151.52|4151.52|0
1634123810000|2021-10-13 11:16:50|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|0
1634123820000|2021-10-13 11:17:00|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|0
1634123850000|2021-10-13 11:17:30|4151.36|4151.36|4151.32|4151.32|4151.36|4151.36|4151.32|4151.32|0
1634123870000|2021-10-13 11:17:50|4151.02|4151.02|4151.02|4151.02|4151.02|4151.02|4151.02|4151.02|0
1634123880000|2021-10-13 11:18:00|4150.87|4150.87|4150.71|4150.71|4151.01|4151.01|4150.71|4150.71|0
1634123890000|2021-10-13 11:18:10|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|0
1634123900000|2021-10-13 11:18:20|4151.62|4151.62|4151.62|4151.62|4151.62|4151.62|4151.62|4151.62|0
1634123910000|2021-10-13 11:18:30|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|0
1634123930000|2021-10-13 11:18:50|4152.28|4152.28|4151.92|4151.92|4152.28|4152.28|4151.92|4151.92|0
1634123940000|2021-10-13 11:19:00|4151.62|4151.62|4151.62|4151.62|4151.62|4151.62|4151.62|4151.62|0
1634123960000|2021-10-13 11:19:20|4151.71|4151.71|4151.49|4151.49|4151.71|4151.71|4151.41|4151.41|0
1634123980000|2021-10-13 11:19:40|4151.35|4151.35|4151.35|4151.35|4151.35|4151.35|4151.35|4151.35|0
1634123990000|2021-10-13 11:19:50|4151.29|4151.29|4151.4|4151.4|4151.46|4151.46|4151.29|4151.29|0
1634124010000|2021-10-13 11:20:10|4151.7|4151.7|4151.66|4151.66|4151.7|4151.7|4151.66|4151.66|0
1634124030000|2021-10-13 11:20:30|4152.42|4152.42|4152.42|4152.42|4152.42|4152.42|4152.42|4152.42|0
1634124040000|2021-10-13 11:20:40|4153.02|4153.02|4153.02|4153.02|4153.32|4153.32|4153.02|4153.02|0
1634124060000|2021-10-13 11:21:00|4152.87|4152.87|4152.48|4152.48|4152.87|4152.87|4152.48|4152.48|0
1634124070000|2021-10-13 11:21:10|4152.39|4152.39|4152.39|4152.39|4152.39|4152.39|4152.39|4152.39|0
1634124080000|2021-10-13 11:21:20|4152.69|4152.69|4152.63|4152.63|4152.69|4152.69|4152.63|4152.63|0
1634124090000|2021-10-13 11:21:30|4152.93|4152.93|4153.53|4153.53|4153.53|4153.53|4152.93|4152.93|0
1634124110000|2021-10-13 11:21:50|4153.62|4153.62|4153.48|4153.48|4153.62|4153.62|4153.48|4153.48|0
1634124120000|2021-10-13 11:22:00|4153.56|4153.56|4153.48|4153.48|4153.56|4153.56|4153.48|4153.48|0
1634124130000|2021-10-13 11:22:10|4153.53|4153.53|4153.53|4153.53|4153.53|4153.53|4153.53|4153.53|0
1634124140000|2021-10-13 11:22:20|4153.62|4153.62|4153.02|4153.02|4153.62|4153.62|4152.93|4152.93|0
1634124150000|2021-10-13 11:22:30|4153.11|4153.11|4153.29|4153.29|4153.29|4153.29|4153.11|4153.11|0
1634124160000|2021-10-13 11:22:40|4153.43|4153.43|4153.43|4153.43|4153.43|4153.43|4153.43|4153.43|0
1634124170000|2021-10-13 11:22:50|4153.74|4153.74|4153.74|4153.74|4153.74|4153.74|4153.74|4153.74|0
1634124180000|2021-10-13 11:23:00|4153.43|4153.43|4153.43|4153.43|4154.03|4154.03|4153.43|4153.43|0
1634124200000|2021-10-13 11:23:20|4153.49|4153.49|4153.49|4153.49|4153.64|4153.64|4153.49|4153.49|0
1634124240000|2021-10-13 11:24:00|4153.64|4153.64|4154.54|4154.54|4154.54|4154.54|4153.64|4153.64|0
1634124250000|2021-10-13 11:24:10|4154.49|4154.49|4154.77|4154.77|4154.77|4154.77|4153.88|4153.88|0
1634124260000|2021-10-13 11:24:20|4154.92|4154.92|4154.92|4154.92|4154.92|4154.92|4154.92|4154.92|0
1634124280000|2021-10-13 11:24:40|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|0
1634124290000|2021-10-13 11:24:50|4155.91|4155.91|4155.82|4155.82|4155.91|4155.91|4155.82|4155.82|0
1634124300000|2021-10-13 11:25:00|4155.23|4155.23|4154.85|4154.85|4155.46|4155.46|4154.85|4154.85|0
1634124310000|2021-10-13 11:25:10|4154.55|4154.55|4154.6|4154.6|4154.6|4154.6|4154.55|4154.55|0
1634124330000|2021-10-13 11:25:30|4154.9|4154.9|4154.84|4154.84|4154.9|4154.9|4154.84|4154.84|0
1634124350000|2021-10-13 11:25:50|4154.79|4154.79|4154.79|4154.79|4154.79|4154.79|4154.79|4154.79|0
1634124360000|2021-10-13 11:26:00|4154.73|4154.73|4155.09|4155.09|4155.09|4155.09|4154.73|4154.73|0
1634124370000|2021-10-13 11:26:10|4155.39|4155.39|4155.39|4155.39|4155.39|4155.39|4155.39|4155.39|0
1634124390000|2021-10-13 11:26:30|4155.5|4155.5|4155.67|4155.67|4155.67|4155.67|4155.5|4155.5|0
1634124430000|2021-10-13 11:27:10|4155.56|4155.56|4155.45|4155.45|4155.56|4155.56|4155.45|4155.45|0
1634124440000|2021-10-13 11:27:20|4155.15|4155.15|4155.26|4155.26|4155.26|4155.26|4155.15|4155.15|0
1634124450000|2021-10-13 11:27:30|4155.28|4155.28|4155.33|4155.33|4155.35|4155.35|4155.28|4155.28|0
1634124460000|2021-10-13 11:27:40|4155.28|4155.28|4155.28|4155.28|4155.28|4155.28|4155.28|4155.28|0
1634124480000|2021-10-13 11:28:00|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|0
1634124490000|2021-10-13 11:28:10|4155.45|4155.45|4155.91|4155.91|4155.91|4155.91|4155.3|4155.3|0
1634124510000|2021-10-13 11:28:30|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|0
1634124530000|2021-10-13 11:28:50|4156.19|4156.19|4156.19|4156.19|4156.19|4156.19|4156.19|4156.19|0
1634124540000|2021-10-13 11:29:00|4156.02|4156.02|4156.1|4156.1|4156.1|4156.1|4156.02|4156.02|0
1634124550000|2021-10-13 11:29:10|4156.02|4156.02|4156.25|4156.25|4156.25|4156.25|4156.02|4156.02|0
1634124560000|2021-10-13 11:29:20|4156.4|4156.4|4157.17|4157.17|4157.17|4157.17|4156.4|4156.4|0
1634124570000|2021-10-13 11:29:30|4157.2|4157.2|4157.22|4157.22|4157.22|4157.22|4157.2|4157.2|0
1634124590000|2021-10-13 11:29:50|4157.26|4157.26|4157.32|4157.32|4157.32|4157.32|4157.26|4157.26|0
1634124600000|2021-10-13 11:30:00|4157.37|4157.37|4157.28|4157.28|4157.37|4157.37|4157.23|4157.23|0
1634124610000|2021-10-13 11:30:10|4157.26|4157.26|4157.35|4157.35|4157.35|4157.35|4157.26|4157.26|0
1634124620000|2021-10-13 11:30:20|4157.05|4157.05|4156.72|4156.72|4157.11|4157.11|4156.72|4156.72|0
1634124630000|2021-10-13 11:30:30|4156.86|4156.86|4156.86|4156.86|4156.86|4156.86|4156.86|4156.86|0
1634124640000|2021-10-13 11:30:40|4157.16|4157.16|4157.28|4157.28|4157.28|4157.28|4157.16|4157.16|0
1634124700000|2021-10-13 11:31:40|4157.88|4157.88|4157.88|4157.88|4157.88|4157.88|4157.88|4157.88|0
1634124720000|2021-10-13 11:32:00|4157.58|4157.58|4157.58|4157.58|4157.58|4157.58|4157.58|4157.58|0
1634124730000|2021-10-13 11:32:10|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|0
1634124740000|2021-10-13 11:32:20|4157.35|4157.35|4157.26|4157.26|4157.35|4157.35|4157.17|4157.17|0
1634124750000|2021-10-13 11:32:30|4157.38|4157.38|4157.38|4157.38|4157.38|4157.38|4157.38|4157.38|0
1634124760000|2021-10-13 11:32:40|4157.42|4157.42|4157.12|4157.12|4157.42|4157.42|4157.12|4157.12|0
1634124780000|2021-10-13 11:33:00|4158.03|4158.03|4158.03|4158.03|4158.03|4158.03|4158.03|4158.03|0
1634124800000|2021-10-13 11:33:20|4157.42|4157.42|4157.12|4157.12|4157.42|4157.42|4157.12|4157.12|0
1634124820000|2021-10-13 11:33:40|4157.07|4157.07|4156.31|4156.31|4157.07|4157.07|4156.31|4156.31|0
1634124830000|2021-10-13 11:33:50|4156.27|4156.27|4156.27|4156.27|4156.27|4156.27|4156.27|4156.27|0
1634124850000|2021-10-13 11:34:10|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|0
1634124870000|2021-10-13 11:34:30|4156.02|4156.02|4156.02|4156.02|4156.02|4156.02|4156.02|4156.02|0
1634124890000|2021-10-13 11:34:50|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|0
1634124900000|2021-10-13 11:35:00|4156.32|4156.32|4157.36|4157.36|4157.36|4157.36|4156.32|4156.32|0
1634124910000|2021-10-13 11:35:10|4157.42|4157.42|4157.41|4157.41|4157.46|4157.46|4157.41|4157.41|0
1634124930000|2021-10-13 11:35:30|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|0
1634124940000|2021-10-13 11:35:40|4157.77|4157.77|4157.62|4157.62|4157.91|4157.91|4157.62|4157.62|0
1634124950000|2021-10-13 11:35:50|4158.22|4158.22|4158.16|4158.16|4158.31|4158.31|4158.16|4158.16|0
1634124960000|2021-10-13 11:36:00|4158.07|4158.07|4158.07|4158.07|4158.07|4158.07|4158.07|4158.07|0
1634124970000|2021-10-13 11:36:10|4157.77|4157.77|4158.2|4158.2|4158.31|4158.31|4157.77|4157.77|0
1634124980000|2021-10-13 11:36:20|4158.05|4158.05|4157.3|4157.3|4158.05|4158.05|4157.3|4157.3|0
1634125000000|2021-10-13 11:36:40|4157.36|4157.36|4157.66|4157.66|4157.66|4157.66|4157.36|4157.36|0
1634125010000|2021-10-13 11:36:50|4157.57|4157.57|4157.66|4157.66|4157.75|4157.75|4157.57|4157.57|0
1634125020000|2021-10-13 11:37:00|4157.96|4157.96|4158.07|4158.07|4158.07|4158.07|4157.96|4157.96|0
1634125030000|2021-10-13 11:37:10|4158.13|4158.13|4158.13|4158.13|4158.22|4158.22|4158.13|4158.13|0
1634125040000|2021-10-13 11:37:20|4158.28|4158.28|4158.22|4158.22|4158.28|4158.28|4158.22|4158.22|0
1634125050000|2021-10-13 11:37:30|4158.07|4158.07|4158.07|4158.07|4158.07|4158.07|4158.07|4158.07|0
1634125070000|2021-10-13 11:37:50|4158.05|4158.05|4158.05|4158.05|4158.05|4158.05|4158.05|4158.05|0
1634125080000|2021-10-13 11:38:00|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|0
1634125090000|2021-10-13 11:38:10|4158.03|4158.03|4158.16|4158.16|4158.16|4158.16|4158.03|4158.03|0
1634125100000|2021-10-13 11:38:20|4158.46|4158.46|4158.46|4158.46|4158.46|4158.46|4158.46|4158.46|0
1634125110000|2021-10-13 11:38:30|4158.76|4158.76|4158.91|4158.91|4158.91|4158.91|4158.76|4158.76|0
1634125120000|2021-10-13 11:38:40|4159.06|4159.06|4159.36|4159.36|4159.5|4159.5|4159.06|4159.06|0
1634125130000|2021-10-13 11:38:50|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|0
1634125140000|2021-10-13 11:39:00|4159.78|4159.78|4160.54|4160.54|4160.84|4160.84|4159.78|4159.78|0
1634125160000|2021-10-13 11:39:20|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|0
1634125170000|2021-10-13 11:39:30|4160.3|4160.3|4160.3|4160.3|4160.3|4160.3|4160.3|4160.3|0
1634125200000|2021-10-13 11:40:00|4160|4160|4159.89|4159.89|4160|4160|4159.89|4159.89|0
1634125210000|2021-10-13 11:40:10|4159.8|4159.8|4159.8|4159.8|4159.8|4159.8|4159.8|4159.8|0
1634125220000|2021-10-13 11:40:20|4159.89|4159.89|4159.53|4159.53|4159.89|4159.89|4159.5|4159.5|0
1634125230000|2021-10-13 11:40:30|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|0
1634125240000|2021-10-13 11:40:40|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|0
1634125250000|2021-10-13 11:40:50|4160.08|4160.08|4160.08|4160.08|4160.08|4160.08|4160.08|4160.08|0
1634125270000|2021-10-13 11:41:10|4160.17|4160.17|4159.41|4159.41|4160.17|4160.17|4159.41|4159.41|0
1634125280000|2021-10-13 11:41:20|4159.36|4159.36|4159.36|4159.36|4159.36|4159.36|4159.36|4159.36|0
1634125310000|2021-10-13 11:41:50|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|0
1634125330000|2021-10-13 11:42:10|4158.83|4158.83|4158.83|4158.83|4158.83|4158.83|4158.83|4158.83|0
1634125380000|2021-10-13 11:43:00|4158.65|4158.65|4158.5|4158.5|4158.65|4158.65|4157.44|4157.44|0
1634125390000|2021-10-13 11:43:10|4158.38|4158.38|4158.17|4158.17|4158.47|4158.47|4158.17|4158.17|0
1634125410000|2021-10-13 11:43:30|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|0
1634125430000|2021-10-13 11:43:50|4158.18|4158.18|4158.18|4158.18|4158.18|4158.18|4158.18|4158.18|0
1634125440000|2021-10-13 11:44:00|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|0
1634125470000|2021-10-13 11:44:30|4158.15|4158.15|4158.15|4158.15|4158.15|4158.15|4158.15|4158.15|0
1634125500000|2021-10-13 11:45:00|4157.85|4157.85|4158.15|4158.15|4158.15|4158.15|4157.85|4157.85|0
1634125510000|2021-10-13 11:45:10|4158.13|4158.13|4158.13|4158.13|4158.13|4158.13|4158.13|4158.13|0
1634125520000|2021-10-13 11:45:20|4157.83|4157.83|4155|4155|4157.83|4157.83|4155|4155|0
1634125530000|2021-10-13 11:45:30|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|0
1634125540000|2021-10-13 11:45:40|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|0
1634125550000|2021-10-13 11:45:50|4154.31|4154.31|4154.67|4154.67|4154.67|4154.67|4154.31|4154.31|0
1634125560000|2021-10-13 11:46:00|4154.76|4154.76|4154.96|4154.96|4154.96|4154.96|4154.76|4154.76|0
1634125570000|2021-10-13 11:46:10|4155|4155|4155.12|4155.12|4155.12|4155.12|4155|4155|0
1634125580000|2021-10-13 11:46:20|4155.42|4155.42|4155.5|4155.5|4155.51|4155.51|4155.42|4155.42|0
1634125590000|2021-10-13 11:46:30|4155.56|4155.56|4155.7|4155.7|4155.7|4155.7|4155.56|4155.56|0
1634125600000|2021-10-13 11:46:40|4155.79|4155.79|4155.34|4155.34|4155.79|4155.79|4155.19|4155.19|0
1634125610000|2021-10-13 11:46:50|4155.46|4155.46|4154.56|4154.56|4155.46|4155.46|4154.56|4154.56|0
1634125620000|2021-10-13 11:47:00|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|0
1634125630000|2021-10-13 11:47:10|4154.5|4154.5|4154.59|4154.59|4154.59|4154.59|4154.5|4154.5|0
1634125640000|2021-10-13 11:47:20|4154.29|4154.29|4153.99|4153.99|4154.29|4154.29|4153.99|4153.99|0
1634125660000|2021-10-13 11:47:40|4153.93|4153.93|4154.04|4154.04|4154.04|4154.04|4153.93|4153.93|0
1634125680000|2021-10-13 11:48:00|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|0
1634125690000|2021-10-13 11:48:10|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|0
1634125710000|2021-10-13 11:48:30|4154.19|4154.19|4154.19|4154.19|4154.19|4154.19|4154.19|4154.19|0
1634125720000|2021-10-13 11:48:40|4153.89|4153.89|4153.58|4153.58|4153.89|4153.89|4153.58|4153.58|0
1634125730000|2021-10-13 11:48:50|4153.47|4153.47|4153.47|4153.47|4153.47|4153.47|4153.47|4153.47|0
1634125740000|2021-10-13 11:49:00|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|0
1634125760000|2021-10-13 11:49:20|4153.18|4153.18|4153.18|4153.18|4153.18|4153.18|4153.18|4153.18|0
1634125770000|2021-10-13 11:49:30|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|0
1634125800000|2021-10-13 11:50:00|4153.03|4153.03|4153.03|4153.03|4153.03|4153.03|4153.03|4153.03|0
1634125810000|2021-10-13 11:50:10|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|0
1634125820000|2021-10-13 11:50:20|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|0
1634125830000|2021-10-13 11:50:30|4152.6|4152.6|4152.71|4152.71|4152.71|4152.71|4152.6|4152.6|0
1634125840000|2021-10-13 11:50:40|4152.75|4152.75|4152.66|4152.66|4152.75|4152.75|4152.66|4152.66|0
1634125850000|2021-10-13 11:50:50|4152.96|4152.96|4152.51|4152.51|4152.96|4152.96|4152.51|4152.51|0
1634125860000|2021-10-13 11:51:00|4152.63|4152.63|4152.63|4152.63|4152.63|4152.63|4152.63|4152.63|0
1634125880000|2021-10-13 11:51:20|4152.8|4152.8|4152.63|4152.63|4152.8|4152.8|4152.63|4152.63|0
1634125900000|2021-10-13 11:51:40|4152.72|4152.72|4152.72|4152.72|4152.72|4152.72|4152.72|4152.72|0
1634125910000|2021-10-13 11:51:50|4152.12|4152.12|4152.12|4152.12|4152.12|4152.12|4152.12|4152.12|0
1634125930000|2021-10-13 11:52:10|4152.42|4152.42|4152.42|4152.42|4152.42|4152.42|4152.42|4152.42|0
1634125950000|2021-10-13 11:52:30|4152.48|4152.48|4152.46|4152.46|4152.48|4152.48|4152.46|4152.46|0
1634125990000|2021-10-13 11:53:10|4152.76|4152.76|4152.46|4152.46|4152.76|4152.76|4152.46|4152.46|0
1634126000000|2021-10-13 11:53:20|4152.34|4152.34|4152.16|4152.16|4152.34|4152.34|4152.07|4152.07|0
1634126010000|2021-10-13 11:53:30|4152.46|4152.46|4152.48|4152.48|4152.48|4152.48|4152.46|4152.46|0
1634126030000|2021-10-13 11:53:50|4152.39|4152.39|4152.78|4152.78|4152.78|4152.78|4152.39|4152.39|0
1634126040000|2021-10-13 11:54:00|4153.09|4153.09|4153|4153|4153.09|4153.09|4153|4153|0
1634126050000|2021-10-13 11:54:10|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|0
1634126060000|2021-10-13 11:54:20|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|0
1634126070000|2021-10-13 11:54:30|4153.44|4153.44|4153.47|4153.47|4153.47|4153.47|4153.44|4153.44|0
1634126080000|2021-10-13 11:54:40|4153.52|4153.52|4153.52|4153.52|4153.52|4153.52|4153.52|4153.52|0
1634126100000|2021-10-13 11:55:00|4153.83|4153.83|4153.61|4153.61|4153.91|4153.91|4153.61|4153.61|0
1634126130000|2021-10-13 11:55:30|4153.91|4153.91|4154.06|4154.06|4154.06|4154.06|4153.91|4153.91|0
1634126140000|2021-10-13 11:55:40|4154.36|4154.36|4154.36|4154.36|4154.36|4154.36|4154.36|4154.36|0
1634126160000|2021-10-13 11:56:00|4154.06|4154.06|4154.06|4154.06|4154.06|4154.06|4154.06|4154.06|0
1634126170000|2021-10-13 11:56:10|4154.36|4154.36|4154.36|4154.36|4154.36|4154.36|4154.36|4154.36|0
1634126180000|2021-10-13 11:56:20|4154.31|4154.31|4154.25|4154.25|4154.31|4154.31|4154.25|4154.25|0
1634126190000|2021-10-13 11:56:30|4154.07|4154.07|4154.03|4154.03|4154.07|4154.07|4154.03|4154.03|0
1634126220000|2021-10-13 11:57:00|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|0
1634126240000|2021-10-13 11:57:20|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|0
1634126250000|2021-10-13 11:57:30|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|0
1634126280000|2021-10-13 11:58:00|4154.39|4154.39|4154.69|4154.69|4154.69|4154.69|4154.39|4154.39|0
1634126290000|2021-10-13 11:58:10|4154.74|4154.74|4154.76|4154.76|4154.76|4154.76|4154.74|4154.74|0
1634126310000|2021-10-13 11:58:30|4154.85|4154.85|4154.43|4154.43|4154.94|4154.94|4154.43|4154.43|0
1634126360000|2021-10-13 11:59:20|4154.48|4154.48|4154.46|4154.46|4154.48|4154.48|4154.46|4154.46|0
1634126380000|2021-10-13 11:59:40|4154.74|4154.74|4155.14|4155.14|4155.14|4155.14|4154.74|4154.74|0
1634126400000|2021-10-13 12:00:00|4154.97|4154.97|4154.67|4154.67|4154.97|4154.97|4154.67|4154.67|0
1634126410000|2021-10-13 12:00:10|4154.52|4154.52|4154.41|4154.41|4154.52|4154.52|4154.41|4154.41|0
1634126420000|2021-10-13 12:00:20|4154.56|4154.56|4154.59|4154.59|4154.59|4154.59|4154.44|4154.44|0
1634126440000|2021-10-13 12:00:40|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|0
1634126450000|2021-10-13 12:00:50|4155.01|4155.01|4154.89|4154.89|4155.01|4155.01|4154.89|4154.89|0
1634126470000|2021-10-13 12:01:10|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|0
1634126530000|2021-10-13 12:02:10|4154.53|4154.53|4154.59|4154.59|4154.59|4154.59|4154.53|4154.53|0
1634126550000|2021-10-13 12:02:30|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|0
1634126570000|2021-10-13 12:02:50|4154.93|4154.93|4155.9|4155.9|4155.9|4155.9|4154.93|4154.93|0
1634126580000|2021-10-13 12:03:00|4155.6|4155.6|4155.3|4155.3|4155.6|4155.6|4155.3|4155.3|0
1634126600000|2021-10-13 12:03:20|4155.6|4155.6|4156.92|4156.92|4156.92|4156.92|4155.6|4155.6|0
1634126620000|2021-10-13 12:03:40|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|0
1634126630000|2021-10-13 12:03:50|4157.36|4157.36|4157.51|4157.51|4157.51|4157.51|4157.36|4157.36|0
1634126640000|2021-10-13 12:04:00|4157.6|4157.6|4157.69|4157.69|4157.69|4157.69|4157.6|4157.6|0
1634126650000|2021-10-13 12:04:10|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|0
1634126680000|2021-10-13 12:04:40|4157.81|4157.81|4157.81|4157.81|4157.81|4157.81|4157.81|4157.81|0
1634126690000|2021-10-13 12:04:50|4157.9|4157.9|4157.66|4157.66|4157.96|4157.96|4157.66|4157.66|0
1634126700000|2021-10-13 12:05:00|4157.51|4157.51|4157.66|4157.66|4157.66|4157.66|4157.51|4157.51|0
1634126720000|2021-10-13 12:05:20|4157.54|4157.54|4157.69|4157.69|4157.69|4157.69|4157.54|4157.54|0
1634126740000|2021-10-13 12:05:40|4157.39|4157.39|4157.09|4157.09|4157.39|4157.39|4157.09|4157.09|0
1634126770000|2021-10-13 12:06:10|4157.69|4157.69|4157.69|4157.69|4157.69|4157.69|4157.69|4157.69|0
1634126780000|2021-10-13 12:06:20|4157.78|4157.78|4157.78|4157.78|4157.78|4157.78|4157.78|4157.78|0
1634126790000|2021-10-13 12:06:30|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|0
1634126800000|2021-10-13 12:06:40|4157.79|4157.79|4157.79|4157.79|4157.79|4157.79|4157.79|4157.79|0
1634126810000|2021-10-13 12:06:50|4157.84|4157.84|4157.68|4157.68|4157.84|4157.84|4157.68|4157.68|0
1634126820000|2021-10-13 12:07:00|4157.77|4157.77|4158.3|4158.3|4158.3|4158.3|4157.77|4157.77|0
1634126830000|2021-10-13 12:07:10|4158.19|4158.19|4158.19|4158.19|4158.19|4158.19|4158.19|4158.19|0
1634126840000|2021-10-13 12:07:20|4158.16|4158.16|4158.51|4158.51|4158.51|4158.51|4158.16|4158.16|0
1634126860000|2021-10-13 12:07:40|4158.21|4158.21|4158.2|4158.2|4158.5|4158.5|4158.2|4158.2|0
1634126870000|2021-10-13 12:07:50|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|0
1634126880000|2021-10-13 12:08:00|4158.01|4158.01|4158.01|4158.01|4158.01|4158.01|4158.01|4158.01|0
1634126890000|2021-10-13 12:08:10|4157.87|4157.87|4157.98|4157.98|4157.98|4157.98|4157.87|4157.87|0
1634126910000|2021-10-13 12:08:30|4157.83|4157.83|4157.83|4157.83|4157.83|4157.83|4157.83|4157.83|0
1634126920000|2021-10-13 12:08:40|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|0
1634126930000|2021-10-13 12:08:50|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|0
1634126940000|2021-10-13 12:09:00|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|0
1634126950000|2021-10-13 12:09:10|4157.35|4157.35|4157.27|4157.27|4157.35|4157.35|4157.2|4157.2|0
1634126980000|2021-10-13 12:09:40|4157.38|4157.38|4157.42|4157.42|4157.51|4157.51|4157.33|4157.33|0
1634127000000|2021-10-13 12:10:00|4157.57|4157.57|4157.57|4157.57|4157.57|4157.57|4157.57|4157.57|0
1634127030000|2021-10-13 12:10:30|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|0
1634127040000|2021-10-13 12:10:40|4157.73|4157.73|4158.04|4158.04|4158.04|4158.04|4157.73|4157.73|0
1634127050000|2021-10-13 12:10:50|4157.87|4157.87|4157.87|4157.87|4157.87|4157.87|4157.87|4157.87|0
1634127060000|2021-10-13 12:11:00|4157.56|4157.56|4157.56|4157.56|4157.56|4157.56|4157.56|4157.56|0
1634127070000|2021-10-13 12:11:10|4157.51|4157.51|4157.36|4157.36|4157.51|4157.51|4157.36|4157.36|0
1634127120000|2021-10-13 12:12:00|4157.18|4157.18|4157.23|4157.23|4157.23|4157.23|4157.09|4157.09|0
1634127140000|2021-10-13 12:12:20|4157.27|4157.27|4157.27|4157.27|4157.27|4157.27|4157.27|4157.27|0
1634127150000|2021-10-13 12:12:30|4156.97|4156.97|4157.16|4157.16|4157.27|4157.27|4156.97|4156.97|0
1634127160000|2021-10-13 12:12:40|4157.21|4157.21|4157.27|4157.27|4157.27|4157.27|4157.21|4157.21|0
1634127170000|2021-10-13 12:12:50|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|0
1634127180000|2021-10-13 12:13:00|4157.44|4157.44|4157.59|4157.59|4157.59|4157.59|4157.44|4157.44|0
1634127250000|2021-10-13 12:14:10|4157.54|4157.54|4156.85|4156.85|4157.54|4157.54|4156.85|4156.85|0
1634127290000|2021-10-13 12:14:50|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|0
1634127300000|2021-10-13 12:15:00|4157.01|4157.01|4157.01|4157.01|4157.01|4157.01|4157.01|4157.01|0
1634127320000|2021-10-13 12:15:20|4157.15|4157.15|4156.86|4156.86|4157.15|4157.15|4156.86|4156.86|0
1634127330000|2021-10-13 12:15:30|4156.95|4156.95|4157.1|4157.1|4157.1|4157.1|4156.95|4156.95|0
1634127360000|2021-10-13 12:16:00|4156.87|4156.87|4157.15|4157.15|4157.15|4157.15|4156.85|4156.85|0
1634127370000|2021-10-13 12:16:10|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|0
1634127380000|2021-10-13 12:16:20|4157.13|4157.13|4157.13|4157.13|4157.13|4157.13|4157.02|4157.02|0
1634127400000|2021-10-13 12:16:40|4157.04|4157.04|4156.95|4156.95|4157.04|4157.04|4156.95|4156.95|0
1634127460000|2021-10-13 12:17:40|4157.04|4157.04|4157.13|4157.13|4157.13|4157.13|4157.04|4157.04|0
1634127480000|2021-10-13 12:18:00|4157.04|4157.04|4157.13|4157.13|4157.13|4157.13|4157.04|4157.04|0
1634127490000|2021-10-13 12:18:10|4157.31|4157.31|4157.31|4157.31|4157.31|4157.31|4157.31|4157.31|0
1634127500000|2021-10-13 12:18:20|4157.4|4157.4|4157.02|4157.02|4157.4|4157.4|4157.02|4157.02|0
1634127510000|2021-10-13 12:18:30|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|0
1634127520000|2021-10-13 12:18:40|4157.24|4157.24|4158.33|4158.33|4158.33|4158.33|4157.24|4157.24|0
1634127530000|2021-10-13 12:18:50|4158.02|4158.02|4158|4158|4158.02|4158.02|4157.98|4157.98|0
1634127540000|2021-10-13 12:19:00|4158.3|4158.3|4158.6|4158.6|4158.6|4158.6|4158.3|4158.3|0
1634127550000|2021-10-13 12:19:10|4158.91|4158.91|4158.91|4158.91|4158.91|4158.91|4158.91|4158.91|0
1634127560000|2021-10-13 12:19:20|4158.82|4158.82|4158.82|4158.82|4158.82|4158.82|4158.82|4158.82|0
1634127580000|2021-10-13 12:19:40|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|0
1634127600000|2021-10-13 12:20:00|4159.08|4159.08|4158.24|4158.24|4159.08|4159.08|4158.24|4158.24|0
1634127650000|2021-10-13 12:20:50|4158.55|4158.55|4158.6|4158.6|4158.6|4158.6|4158.55|4158.55|0
1634127710000|2021-10-13 12:21:50|4158.58|4158.58|4158.58|4158.58|4158.58|4158.58|4158.58|4158.58|0
1634127720000|2021-10-13 12:22:00|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|0
1634127750000|2021-10-13 12:22:30|4158.62|4158.62|4158.62|4158.62|4158.62|4158.62|4158.62|4158.62|0
1634127760000|2021-10-13 12:22:40|4158.47|4158.47|4158.47|4158.47|4158.47|4158.47|4158.47|4158.47|0
1634127780000|2021-10-13 12:23:00|4158.51|4158.51|4158.45|4158.45|4158.51|4158.51|4158.45|4158.45|0
1634127790000|2021-10-13 12:23:10|4158.49|4158.49|4158.41|4158.41|4158.49|4158.49|4158.41|4158.41|0
1634127810000|2021-10-13 12:23:30|4158.26|4158.26|4157.96|4157.96|4158.26|4158.26|4157.96|4157.96|0
1634127830000|2021-10-13 12:23:50|4157.66|4157.66|4157.6|4157.6|4157.66|4157.66|4157.6|4157.6|0
1634127840000|2021-10-13 12:24:00|4157.63|4157.63|4157.65|4157.65|4157.65|4157.65|4157.63|4157.63|0
1634127850000|2021-10-13 12:24:10|4157.47|4157.47|4157.47|4157.47|4157.77|4157.77|4157.47|4157.47|0
1634127860000|2021-10-13 12:24:20|4157.77|4157.77|4158.21|4158.21|4158.21|4158.21|4157.77|4157.77|0
1634127870000|2021-10-13 12:24:30|4158.06|4158.06|4158.12|4158.12|4158.12|4158.12|4158.06|4158.06|0
1634127880000|2021-10-13 12:24:40|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|0
1634127890000|2021-10-13 12:24:50|4158.09|4158.09|4158.03|4158.03|4158.09|4158.09|4157.97|4157.97|0
1634127920000|2021-10-13 12:25:20|4157.94|4157.94|4158.07|4158.07|4158.25|4158.25|4157.94|4157.94|0
1634127940000|2021-10-13 12:25:40|4158.13|4158.13|4157.37|4157.37|4158.13|4158.13|4157.37|4157.37|0
1634127970000|2021-10-13 12:26:10|4157.55|4157.55|4157.64|4157.64|4157.64|4157.64|4157.55|4157.55|0
1634127980000|2021-10-13 12:26:20|4157.94|4157.94|4158.69|4158.69|4158.69|4158.69|4157.94|4157.94|0
1634128010000|2021-10-13 12:26:50|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|0
1634128020000|2021-10-13 12:27:00|4159.09|4159.09|4159.14|4159.14|4159.14|4159.14|4159.09|4159.09|0
1634128030000|2021-10-13 12:27:10|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|0
1634128100000|2021-10-13 12:28:20|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|0
1634128110000|2021-10-13 12:28:30|4159.14|4159.14|4159.23|4159.23|4159.23|4159.23|4159.14|4159.14|0
1634128140000|2021-10-13 12:29:00|4159.38|4159.38|4159.23|4159.23|4159.53|4159.53|4159.23|4159.23|0
1634128150000|2021-10-13 12:29:10|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|0
1634128160000|2021-10-13 12:29:20|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|0
1634128180000|2021-10-13 12:29:40|4158.69|4158.69|4158.69|4158.69|4158.69|4158.69|4158.69|4158.69|0
1634128190000|2021-10-13 12:29:50|4158.65|4158.65|4158.11|4158.11|4158.65|4158.65|4158.11|4158.11|0
1634128200000|2021-10-13 12:30:00|4158.06|4158.06|4157.73|4157.73|4158.06|4158.06|4156.55|4156.55|0
1634128210000|2021-10-13 12:30:10|4157.82|4157.82|4159.35|4159.35|4159.65|4159.65|4157.61|4157.61|0
1634128220000|2021-10-13 12:30:20|4159.2|4159.2|4159.8|4159.8|4159.8|4159.8|4159.2|4159.2|0
1634128230000|2021-10-13 12:30:30|4159.2|4159.2|4157.06|4157.06|4159.2|4159.2|4157.06|4157.06|0
1634128240000|2021-10-13 12:30:40|4157.1|4157.1|4157.1|4157.1|4157.1|4157.1|4157.1|4157.1|0
1634128250000|2021-10-13 12:30:50|4157.13|4157.13|4157.82|4157.82|4157.82|4157.82|4157.13|4157.13|0
1634128260000|2021-10-13 12:31:00|4158|4158|4157.48|4157.48|4158.09|4158.09|4157.48|4157.48|0
1634128270000|2021-10-13 12:31:10|4157.18|4157.18|4157.18|4157.18|4157.18|4157.18|4157.18|4157.18|0
1634128280000|2021-10-13 12:31:20|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|0
1634128290000|2021-10-13 12:31:30|4156.74|4156.74|4156.84|4156.84|4156.88|4156.88|4156.74|4156.74|0
1634128300000|2021-10-13 12:31:40|4156.93|4156.93|4157.2|4157.2|4157.29|4157.29|4156.91|4156.91|0
1634128320000|2021-10-13 12:32:00|4156.3|4156.3|4156.81|4156.81|4156.9|4156.9|4156.3|4156.3|0
1634128330000|2021-10-13 12:32:10|4157.86|4157.86|4157.86|4157.86|4157.86|4157.86|4157.86|4157.86|0
1634128350000|2021-10-13 12:32:30|4157.56|4157.56|4157.49|4157.49|4157.56|4157.56|4157.49|4157.49|0
1634128360000|2021-10-13 12:32:40|4157.79|4157.79|4157.64|4157.64|4157.79|4157.79|4157.64|4157.64|0
1634128370000|2021-10-13 12:32:50|4157.68|4157.68|4157.6|4157.6|4157.68|4157.68|4157.57|4157.57|0
1634128380000|2021-10-13 12:33:00|4157.51|4157.51|4156.9|4156.9|4157.51|4157.51|4156.9|4156.9|0
1634128390000|2021-10-13 12:33:10|4156.93|4156.93|4156.93|4156.93|4156.93|4156.93|4156.93|4156.93|0
1634128400000|2021-10-13 12:33:20|4156.95|4156.95|4157.25|4157.25|4157.25|4157.25|4156.95|4156.95|0
1634128410000|2021-10-13 12:33:30|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|0
1634128420000|2021-10-13 12:33:40|4157.28|4157.28|4157.28|4157.28|4157.28|4157.28|4157.28|4157.28|0
1634128430000|2021-10-13 12:33:50|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|0
1634128440000|2021-10-13 12:34:00|4157.28|4157.28|4157.28|4157.28|4157.28|4157.28|4157.28|4157.28|0
1634128450000|2021-10-13 12:34:10|4157.59|4157.59|4157.63|4157.63|4157.63|4157.63|4157.59|4157.59|0
1634128460000|2021-10-13 12:34:20|4157.57|4157.57|4157.11|4157.11|4157.57|4157.57|4157.06|4157.06|0
1634128470000|2021-10-13 12:34:30|4157|4157|4156.98|4156.98|4157|4157|4156.81|4156.81|0
1634128480000|2021-10-13 12:34:40|4157.28|4157.28|4157.34|4157.34|4157.34|4157.34|4157.28|4157.28|0
1634128490000|2021-10-13 12:34:50|4157.16|4157.16|4156.86|4156.86|4157.16|4157.16|4156.86|4156.86|0
1634128500000|2021-10-13 12:35:00|4156.68|4156.68|4156.86|4156.86|4156.86|4156.86|4156.68|4156.68|0
1634128520000|2021-10-13 12:35:20|4157|4157|4157|4157|4157|4157|4157|4157|0
1634128530000|2021-10-13 12:35:30|4156.7|4156.7|4156.61|4156.61|4156.7|4156.7|4156.31|4156.31|0
1634128540000|2021-10-13 12:35:40|4156.92|4156.92|4156.47|4156.47|4156.92|4156.92|4156.47|4156.47|0
1634128550000|2021-10-13 12:35:50|4156.16|4156.16|4155.75|4155.75|4156.25|4156.25|4155.75|4155.75|0
1634128570000|2021-10-13 12:36:10|4155.69|4155.69|4155.84|4155.84|4155.84|4155.84|4155.69|4155.69|0
1634128580000|2021-10-13 12:36:20|4155.9|4155.9|4156.5|4156.5|4156.5|4156.5|4155.9|4155.9|0
1634128600000|2021-10-13 12:36:40|4156.05|4156.05|4155.96|4155.96|4156.05|4156.05|4155.87|4155.87|0
1634128610000|2021-10-13 12:36:50|4156.05|4156.05|4155.3|4155.3|4156.05|4156.05|4155|4155|0
1634128630000|2021-10-13 12:37:10|4155.6|4155.6|4155.9|4155.9|4155.9|4155.9|4155.6|4155.6|0
1634128640000|2021-10-13 12:37:20|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|0
1634128650000|2021-10-13 12:37:30|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|0
1634128670000|2021-10-13 12:37:50|4155.73|4155.73|4155.4|4155.4|4155.88|4155.88|4155.4|4155.4|0
1634128680000|2021-10-13 12:38:00|4155.7|4155.7|4155.7|4155.7|4155.7|4155.7|4155.7|4155.7|0
1634128690000|2021-10-13 12:38:10|4156|4156|4156.3|4156.3|4156.3|4156.3|4156|4156|0
1634128700000|2021-10-13 12:38:20|4156.33|4156.33|4156.33|4156.33|4156.33|4156.33|4156.33|4156.33|0
1634128710000|2021-10-13 12:38:30|4156.35|4156.35|4155.61|4155.61|4156.35|4156.35|4155.61|4155.61|0
1634128720000|2021-10-13 12:38:40|4155.46|4155.46|4155.46|4155.46|4155.46|4155.46|4155.46|4155.46|0
1634128730000|2021-10-13 12:38:50|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|0
1634128750000|2021-10-13 12:39:10|4155.25|4155.25|4155.25|4155.25|4155.25|4155.25|4154.95|4154.95|0
1634128760000|2021-10-13 12:39:20|4155.3|4155.3|4155.6|4155.6|4155.6|4155.6|4155.3|4155.3|0
1634128780000|2021-10-13 12:39:40|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|0
1634128790000|2021-10-13 12:39:50|4155.82|4155.82|4155.61|4155.61|4155.82|4155.82|4155.52|4155.52|0
1634128800000|2021-10-13 12:40:00|4155.48|4155.48|4154.68|4154.68|4155.48|4155.48|4154.68|4154.68|0
1634128810000|2021-10-13 12:40:10|4154.77|4154.77|4154.42|4154.42|4154.77|4154.77|4154.42|4154.42|0
1634128820000|2021-10-13 12:40:20|4154.19|4154.19|4153.99|4153.99|4154.19|4154.19|4153.99|4153.99|0
1634128830000|2021-10-13 12:40:30|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|0
1634128840000|2021-10-13 12:40:40|4153.22|4153.22|4153.28|4153.28|4153.28|4153.28|4153.16|4153.16|0
1634128860000|2021-10-13 12:41:00|4153.25|4153.25|4153.25|4153.25|4153.25|4153.25|4153.25|4153.25|0
1634128890000|2021-10-13 12:41:30|4153.51|4153.51|4153.54|4153.54|4153.69|4153.69|4153.51|4153.51|0
1634128900000|2021-10-13 12:41:40|4153.63|4153.63|4153.28|4153.28|4153.63|4153.63|4153.28|4153.28|0
1634128910000|2021-10-13 12:41:50|4153.3|4153.3|4152.46|4152.46|4153.3|4153.3|4152.37|4152.37|0
1634128920000|2021-10-13 12:42:00|4152.4|4152.4|4152.51|4152.51|4152.7|4152.7|4152.4|4152.4|0
1634128930000|2021-10-13 12:42:10|4152.03|4152.03|4151.56|4151.56|4152.03|4152.03|4151.56|4151.56|0
1634128940000|2021-10-13 12:42:20|4152.16|4152.16|4152.16|4152.16|4152.16|4152.16|4152.16|4152.16|0
1634128950000|2021-10-13 12:42:30|4152.07|4152.07|4151.47|4151.47|4152.07|4152.07|4151.47|4151.47|0
1634128970000|2021-10-13 12:42:50|4151.77|4151.77|4152.07|4152.07|4152.07|4152.07|4151.77|4151.77|0
1634129010000|2021-10-13 12:43:30|4152.37|4152.37|4152.28|4152.28|4152.46|4152.46|4152.28|4152.28|0
1634129020000|2021-10-13 12:43:40|4152.23|4152.23|4152.23|4152.23|4152.23|4152.23|4152.23|4152.23|0
1634129030000|2021-10-13 12:43:50|4152.32|4152.32|4151.94|4151.94|4152.32|4152.32|4151.94|4151.94|0
1634129040000|2021-10-13 12:44:00|4152.09|4152.09|4152.09|4152.09|4152.09|4152.09|4152.09|4152.09|0
1634129050000|2021-10-13 12:44:10|4151.78|4151.78|4151.78|4151.78|4151.78|4151.78|4151.78|4151.78|0
1634129060000|2021-10-13 12:44:20|4151.48|4151.48|4150.79|4150.79|4151.48|4151.48|4150.7|4150.7|0
1634129070000|2021-10-13 12:44:30|4150.88|4150.88|4150.88|4150.88|4150.88|4150.88|4150.79|4150.79|0
1634129080000|2021-10-13 12:44:40|4150.79|4150.79|4150.79|4150.79|4150.79|4150.79|4150.7|4150.7|0
1634129100000|2021-10-13 12:45:00|4150.74|4150.74|4150.74|4150.74|4150.74|4150.74|4150.74|4150.74|0
1634129110000|2021-10-13 12:45:10|4150.44|4150.44|4150.37|4150.37|4150.44|4150.44|4150.37|4150.37|0
1634129120000|2021-10-13 12:45:20|4150.67|4150.67|4150.62|4150.62|4150.67|4150.67|4150.62|4150.62|0
1634129130000|2021-10-13 12:45:30|4150.67|4150.67|4150.67|4150.67|4150.67|4150.67|4150.07|4150.07|0
1634129140000|2021-10-13 12:45:40|4150.98|4150.98|4150.92|4150.92|4150.98|4150.98|4150.92|4150.92|0
1634129150000|2021-10-13 12:45:50|4150.75|4150.75|4150.44|4150.44|4150.75|4150.75|4150.14|4150.14|0
1634129160000|2021-10-13 12:46:00|4151.04|4151.04|4151.43|4151.43|4151.63|4151.63|4151.04|4151.04|0
1634129170000|2021-10-13 12:46:10|4151.28|4151.28|4151.19|4151.19|4151.49|4151.49|4151.19|4151.19|0
1634129180000|2021-10-13 12:46:20|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|0
1634129200000|2021-10-13 12:46:40|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|0
1634129210000|2021-10-13 12:46:50|4151.49|4151.49|4151.3|4151.3|4151.49|4151.49|4151.3|4151.3|0
1634129220000|2021-10-13 12:47:00|4151.6|4151.6|4151.9|4151.9|4152.05|4152.05|4151.6|4151.6|0
1634129230000|2021-10-13 12:47:10|4152.2|4152.2|4152.35|4152.35|4152.35|4152.35|4152.2|4152.2|0
1634129240000|2021-10-13 12:47:20|4152.65|4152.65|4152.65|4152.65|4152.65|4152.65|4152.65|4152.65|0
1634129250000|2021-10-13 12:47:30|4152.95|4152.95|4152.95|4152.95|4152.95|4152.95|4152.95|4152.95|0
1634129260000|2021-10-13 12:47:40|4152.78|4152.78|4152.78|4152.78|4152.78|4152.78|4152.78|4152.78|0
1634129280000|2021-10-13 12:48:00|4153.08|4153.08|4153.08|4153.08|4153.08|4153.08|4153.08|4153.08|0
1634129320000|2021-10-13 12:48:40|4153.38|4153.38|4153.08|4153.08|4153.38|4153.38|4153.08|4153.08|0
1634129330000|2021-10-13 12:48:50|4152.78|4152.78|4152.61|4152.61|4153.08|4153.08|4152.61|4152.61|0
1634129340000|2021-10-13 12:49:00|4152.43|4152.43|4153.18|4153.18|4153.18|4153.18|4152.34|4152.34|0
1634129350000|2021-10-13 12:49:10|4153.27|4153.27|4153.36|4153.36|4153.36|4153.36|4153.27|4153.27|0
1634129370000|2021-10-13 12:49:30|4153.18|4153.18|4153.18|4153.18|4153.18|4153.18|4153.18|4153.18|0
1634129380000|2021-10-13 12:49:40|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|0
1634129390000|2021-10-13 12:49:50|4153.32|4153.32|4153.14|4153.14|4153.32|4153.32|4153.14|4153.14|0
1634129400000|2021-10-13 12:50:00|4153.23|4153.23|4153.53|4153.53|4153.53|4153.53|4153.23|4153.23|0
1634129410000|2021-10-13 12:50:10|4153.08|4153.08|4153.08|4153.08|4153.08|4153.08|4153.08|4153.08|0
1634129420000|2021-10-13 12:50:20|4153.15|4153.15|4153.17|4153.17|4153.17|4153.17|4153.15|4153.15|0
1634129430000|2021-10-13 12:50:30|4153.47|4153.47|4153.77|4153.77|4153.77|4153.77|4153.47|4153.47|0
1634129440000|2021-10-13 12:50:40|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|0
1634129450000|2021-10-13 12:50:50|4154.18|4154.18|4154.17|4154.17|4154.29|4154.29|4154.17|4154.17|0
1634129460000|2021-10-13 12:51:00|4154.26|4154.26|4155.01|4155.01|4155.01|4155.01|4154.26|4154.26|0
1634129470000|2021-10-13 12:51:10|4155.07|4155.07|4155.07|4155.07|4155.07|4155.07|4155.07|4155.07|0
1634129480000|2021-10-13 12:51:20|4155.05|4155.05|4155.1|4155.1|4155.1|4155.1|4155.05|4155.05|0
1634129500000|2021-10-13 12:51:40|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|0
1634129520000|2021-10-13 12:52:00|4155.5|4155.5|4156.09|4156.09|4156.09|4156.09|4155.47|4155.47|0
1634129530000|2021-10-13 12:52:10|4156|4156|4156|4156|4156|4156|4156|4156|0
1634129540000|2021-10-13 12:52:20|4156.09|4156.09|4156.06|4156.06|4156.09|4156.09|4156|4156|0
1634129550000|2021-10-13 12:52:30|4155.89|4155.89|4155.74|4155.74|4155.89|4155.89|4155.74|4155.74|0
1634129560000|2021-10-13 12:52:40|4155.8|4155.8|4155.67|4155.67|4155.97|4155.97|4155.67|4155.67|0
1634129570000|2021-10-13 12:52:50|4155.63|4155.63|4155.8|4155.8|4155.8|4155.8|4155.63|4155.63|0
1634129600000|2021-10-13 12:53:20|4155.76|4155.76|4156.12|4156.12|4156.12|4156.12|4155.76|4155.76|0
1634129610000|2021-10-13 12:53:30|4156.42|4156.42|4156.14|4156.14|4156.44|4156.44|4156.14|4156.14|0
1634129620000|2021-10-13 12:53:40|4156.16|4156.16|4156.16|4156.16|4156.16|4156.16|4155.87|4155.87|0
1634129630000|2021-10-13 12:53:50|4156.02|4156.02|4156.13|4156.13|4156.13|4156.13|4156.02|4156.02|0
1634129640000|2021-10-13 12:54:00|4155.83|4155.83|4155.77|4155.77|4155.88|4155.88|4155.77|4155.77|0
1634129650000|2021-10-13 12:54:10|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|0
1634129660000|2021-10-13 12:54:20|4155.62|4155.62|4155.78|4155.78|4155.78|4155.78|4155.62|4155.62|0
1634129670000|2021-10-13 12:54:30|4155.84|4155.84|4155.69|4155.69|4155.84|4155.84|4155.69|4155.69|0
1634129680000|2021-10-13 12:54:40|4155.6|4155.6|4155.45|4155.45|4155.6|4155.6|4155.45|4155.45|0
1634129700000|2021-10-13 12:55:00|4155.36|4155.36|4154.94|4154.94|4155.36|4155.36|4154.82|4154.82|0
1634129710000|2021-10-13 12:55:10|4155.24|4155.24|4155.3|4155.3|4155.3|4155.3|4155.24|4155.24|0
1634129720000|2021-10-13 12:55:20|4155.39|4155.39|4155.56|4155.56|4155.56|4155.56|4155.3|4155.3|0
1634129730000|2021-10-13 12:55:30|4155.47|4155.47|4155.59|4155.59|4155.73|4155.73|4155.47|4155.47|0
1634129740000|2021-10-13 12:55:40|4155.5|4155.5|4155.04|4155.04|4155.5|4155.5|4154.75|4154.75|0
1634129750000|2021-10-13 12:55:50|4154.89|4154.89|4154.89|4154.89|4154.89|4154.89|4154.89|4154.89|0
1634129770000|2021-10-13 12:56:10|4154.95|4154.95|4155.02|4155.02|4155.02|4155.02|4154.95|4154.95|0
1634129790000|2021-10-13 12:56:30|4155.17|4155.17|4155.64|4155.64|4155.77|4155.77|4155.17|4155.17|0
1634129800000|2021-10-13 12:56:40|4155.55|4155.55|4155.55|4155.55|4155.55|4155.55|4155.55|4155.55|0
1634129820000|2021-10-13 12:57:00|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|0
1634129830000|2021-10-13 12:57:10|4155.94|4155.94|4155.94|4155.94|4155.94|4155.94|4155.94|4155.94|0
1634129840000|2021-10-13 12:57:20|4155.49|4155.49|4155.55|4155.55|4155.55|4155.55|4155.49|4155.49|0
1634129850000|2021-10-13 12:57:30|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|0
1634129870000|2021-10-13 12:57:50|4155.4|4155.4|4154.06|4154.06|4155.51|4155.51|4154|4154|0
1634129880000|2021-10-13 12:58:00|4154.36|4154.36|4154.36|4154.36|4154.36|4154.36|4154.36|4154.36|0
1634129890000|2021-10-13 12:58:10|4153.76|4153.76|4153.71|4153.71|4153.76|4153.76|4153.71|4153.71|0
1634129900000|2021-10-13 12:58:20|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|0
1634129910000|2021-10-13 12:58:30|4153.77|4153.77|4153.32|4153.32|4153.77|4153.77|4153.32|4153.32|0
1634129920000|2021-10-13 12:58:40|4153.47|4153.47|4153.65|4153.65|4153.65|4153.65|4153.35|4153.35|0
1634129930000|2021-10-13 12:58:50|4153.48|4153.48|4153.39|4153.39|4153.48|4153.48|4153.39|4153.39|0
1634129960000|2021-10-13 12:59:20|4153.69|4153.69|4153.69|4153.69|4153.69|4153.69|4153.69|4153.69|0
1634129970000|2021-10-13 12:59:30|4153.6|4153.6|4153.6|4153.6|4153.6|4153.6|4153.6|4153.6|0
1634129990000|2021-10-13 12:59:50|4153.51|4153.51|4153.51|4153.51|4153.51|4153.51|4153.51|4153.51|0
1634130000000|2021-10-13 13:00:00|4153.17|4153.17|4153.1|4153.1|4153.17|4153.17|4153.08|4153.08|0
1634130010000|2021-10-13 13:00:10|4153.06|4153.06|4153.06|4153.06|4153.06|4153.06|4153.06|4153.06|0
1634130040000|2021-10-13 13:00:40|4152.97|4152.97|4152.97|4152.97|4152.97|4152.97|4152.97|4152.97|0
1634130050000|2021-10-13 13:00:50|4152.37|4152.37|4152.28|4152.28|4152.37|4152.37|4152.28|4152.28|0
1634130060000|2021-10-13 13:01:00|4152.34|4152.34|4152.45|4152.45|4152.45|4152.45|4152.34|4152.34|0
1634130070000|2021-10-13 13:01:10|4152.75|4152.75|4152.45|4152.45|4152.75|4152.75|4152.45|4152.45|0
1634130080000|2021-10-13 13:01:20|4152.51|4152.51|4152.53|4152.53|4152.68|4152.68|4152.51|4152.51|0
1634130090000|2021-10-13 13:01:30|4152.62|4152.62|4152.88|4152.88|4152.88|4152.88|4152.58|4152.58|0
1634130100000|2021-10-13 13:01:40|4152.82|4152.82|4152.73|4152.73|4152.85|4152.85|4152.73|4152.73|0
1634130120000|2021-10-13 13:02:00|4152.43|4152.43|4152.32|4152.32|4152.43|4152.43|4152.32|4152.32|0
1634130130000|2021-10-13 13:02:10|4152.02|4152.02|4152.07|4152.07|4152.13|4152.13|4152.02|4152.02|0
1634130140000|2021-10-13 13:02:20|4152.37|4152.37|4152.07|4152.07|4152.37|4152.37|4152.07|4152.07|0
1634130150000|2021-10-13 13:02:30|4152.19|4152.19|4151.88|4151.88|4152.19|4152.19|4151.88|4151.88|0
1634130180000|2021-10-13 13:03:00|4151.58|4151.58|4152.26|4152.26|4152.26|4152.26|4151.36|4151.36|0
1634130190000|2021-10-13 13:03:10|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|0
1634130200000|2021-10-13 13:03:20|4151.99|4151.99|4151.21|4151.21|4151.99|4151.99|4151.21|4151.21|0
1634130210000|2021-10-13 13:03:30|4151.13|4151.13|4150.95|4150.95|4151.13|4151.13|4150.95|4150.95|0
1634130220000|2021-10-13 13:03:40|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|0
1634130230000|2021-10-13 13:03:50|4150.95|4150.95|4150.48|4150.48|4150.95|4150.95|4150.48|4150.48|0
1634130240000|2021-10-13 13:04:00|4151.08|4151.08|4151.08|4151.08|4151.08|4151.08|4150.91|4150.91|0
1634130250000|2021-10-13 13:04:10|4150.99|4150.99|4150.91|4150.91|4150.99|4150.99|4150.91|4150.91|0
1634130260000|2021-10-13 13:04:20|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|0
1634130270000|2021-10-13 13:04:30|4150.51|4150.51|4150.43|4150.43|4150.51|4150.51|4150.43|4150.43|0
1634130280000|2021-10-13 13:04:40|4150.34|4150.34|4149.69|4149.69|4150.34|4150.34|4149.69|4149.69|0
1634130290000|2021-10-13 13:04:50|4149.65|4149.65|4149.74|4149.74|4149.74|4149.74|4149.65|4149.65|0
1634130300000|2021-10-13 13:05:00|4150.04|4150.04|4150.04|4150.04|4150.13|4150.13|4149.96|4149.96|0
1634130310000|2021-10-13 13:05:10|4150.13|4150.13|4150.31|4150.31|4150.31|4150.31|4150.13|4150.13|0
1634130340000|2021-10-13 13:05:40|4150.01|4150.01|4149.71|4149.71|4150.01|4150.01|4149.71|4149.71|0
1634130350000|2021-10-13 13:05:50|4149.77|4149.77|4150.07|4150.07|4150.07|4150.07|4149.77|4149.77|0
1634130360000|2021-10-13 13:06:00|4149.77|4149.77|4149.47|4149.47|4149.77|4149.77|4149.47|4149.47|0
1634130370000|2021-10-13 13:06:10|4149.77|4149.77|4149.77|4149.77|4149.77|4149.77|4149.77|4149.77|0
1634130390000|2021-10-13 13:06:30|4150.07|4150.07|4150.22|4150.22|4150.22|4150.22|4150.07|4150.07|0
1634130400000|2021-10-13 13:06:40|4150.28|4150.28|4150.48|4150.48|4150.48|4150.48|4150.28|4150.28|0
1634130450000|2021-10-13 13:07:30|4150.43|4150.43|4149.47|4149.47|4150.43|4150.43|4149.17|4149.17|0
1634130490000|2021-10-13 13:08:10|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|0
1634130510000|2021-10-13 13:08:30|4149.53|4149.53|4149.64|4149.64|4149.7|4149.7|4149.53|4149.53|0
1634130520000|2021-10-13 13:08:40|4149.49|4149.49|4149.49|4149.49|4149.49|4149.49|4149.49|4149.49|0
1634130530000|2021-10-13 13:08:50|4149.4|4149.4|4149.23|4149.23|4149.4|4149.4|4149.23|4149.23|0
1634130560000|2021-10-13 13:09:20|4149.14|4149.14|4149.14|4149.14|4149.14|4149.14|4149.14|4149.14|0
1634130570000|2021-10-13 13:09:30|4149.23|4149.23|4149.1|4149.1|4149.32|4149.32|4149.1|4149.1|0
1634130580000|2021-10-13 13:09:40|4148.8|4148.8|4149.31|4149.31|4149.31|4149.31|4148.53|4148.53|0
1634130590000|2021-10-13 13:09:50|4149.4|4149.4|4149.25|4149.25|4149.4|4149.4|4149.25|4149.25|0
1634130600000|2021-10-13 13:10:00|4149.14|4149.14|4149.8|4149.8|4149.8|4149.8|4149.14|4149.14|0
1634130610000|2021-10-13 13:10:10|4149.89|4149.89|4149.71|4149.71|4149.89|4149.89|4149.71|4149.71|0
1634130620000|2021-10-13 13:10:20|4150.01|4150.01|4150.28|4150.28|4150.28|4150.28|4150.01|4150.01|0
1634130630000|2021-10-13 13:10:30|4150.58|4150.58|4150.19|4150.19|4150.58|4150.58|4149.89|4149.89|0
1634130650000|2021-10-13 13:10:50|4150.1|4150.1|4150.1|4150.1|4150.1|4150.1|4150.1|4150.1|0
1634130680000|2021-10-13 13:11:20|4150.25|4150.25|4150.19|4150.19|4150.25|4150.25|4150.1|4150.1|0
1634130690000|2021-10-13 13:11:30|4150.34|4150.34|4151.44|4151.44|4151.44|4151.44|4150.34|4150.34|0
1634130700000|2021-10-13 13:11:40|4151.14|4151.14|4151.3|4151.3|4151.3|4151.3|4151.14|4151.14|0
1634130710000|2021-10-13 13:11:50|4151.39|4151.39|4151.48|4151.48|4151.78|4151.78|4151.39|4151.39|0
1634130720000|2021-10-13 13:12:00|4151.18|4151.18|4151.78|4151.78|4151.78|4151.78|4151.18|4151.18|0
1634130730000|2021-10-13 13:12:10|4151.84|4151.84|4152.02|4152.02|4152.02|4152.02|4151.84|4151.84|0
1634130740000|2021-10-13 13:12:20|4151.93|4151.93|4152.02|4152.02|4152.02|4152.02|4151.93|4151.93|0
1634130750000|2021-10-13 13:12:30|4152.32|4152.32|4152.32|4152.32|4152.32|4152.32|4152.32|4152.32|0
1634130770000|2021-10-13 13:12:50|4152.23|4152.23|4152.23|4152.23|4152.23|4152.23|4152.23|4152.23|0
1634130790000|2021-10-13 13:13:10|4152.53|4152.53|4152.23|4152.23|4152.53|4152.53|4152.23|4152.23|0
1634130800000|2021-10-13 13:13:20|4151.93|4151.93|4151.69|4151.69|4151.93|4151.93|4151.69|4151.69|0
1634130810000|2021-10-13 13:13:30|4151.39|4151.39|4151.39|4151.39|4151.39|4151.39|4151.39|4151.39|0
1634130830000|2021-10-13 13:13:50|4151.32|4151.32|4151.32|4151.32|4151.32|4151.32|4151.32|4151.32|0
1634130840000|2021-10-13 13:14:00|4151.14|4151.14|4150.73|4150.73|4151.14|4151.14|4150.73|4150.73|0
1634130850000|2021-10-13 13:14:10|4150.75|4150.75|4150.75|4150.75|4150.75|4150.75|4150.75|4150.75|0
1634130860000|2021-10-13 13:14:20|4150.81|4150.81|4150.9|4150.9|4150.9|4150.9|4150.81|4150.81|0
1634130870000|2021-10-13 13:14:30|4150.99|4150.99|4151.89|4151.89|4151.89|4151.89|4150.99|4150.99|0
1634130880000|2021-10-13 13:14:40|4151.59|4151.59|4151.59|4151.59|4151.59|4151.59|4151.59|4151.59|0
1634130900000|2021-10-13 13:15:00|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|0
1634130910000|2021-10-13 13:15:10|4151.8|4151.8|4152.2|4152.2|4152.2|4152.2|4151.8|4151.8|0
1634130920000|2021-10-13 13:15:20|4152.08|4152.08|4151.39|4151.39|4152.14|4152.14|4151.39|4151.39|0
1634130930000|2021-10-13 13:15:30|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|0
1634130940000|2021-10-13 13:15:40|4151.39|4151.39|4151.75|4151.75|4151.75|4151.75|4151.39|4151.39|0
1634130960000|2021-10-13 13:16:00|4151.69|4151.69|4151.96|4151.96|4151.96|4151.96|4151.57|4151.57|0
1634130970000|2021-10-13 13:16:10|4151.66|4151.66|4151.66|4151.66|4151.75|4151.75|4151.66|4151.66|0
1634131000000|2021-10-13 13:16:40|4151.49|4151.49|4150.58|4150.58|4151.49|4151.49|4150.58|4150.58|0
1634131020000|2021-10-13 13:17:00|4150.88|4150.88|4150.88|4150.88|4150.88|4150.88|4150.88|4150.88|0
1634131050000|2021-10-13 13:17:30|4151.18|4151.18|4151.18|4151.18|4151.18|4151.18|4151.18|4151.18|0
1634131060000|2021-10-13 13:17:40|4151.79|4151.79|4151.79|4151.79|4151.79|4151.79|4151.79|4151.79|0
1634131080000|2021-10-13 13:18:00|4151.71|4151.71|4151.71|4151.71|4151.71|4151.71|4151.71|4151.71|0
1634131090000|2021-10-13 13:18:10|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|4152.57|4152.57|0
1634131100000|2021-10-13 13:18:20|4152.59|4152.59|4152.91|4152.91|4152.91|4152.91|4152.01|4152.01|0
1634131110000|2021-10-13 13:18:30|4153.21|4153.21|4153.21|4153.21|4153.21|4153.21|4153.21|4153.21|0
1634131120000|2021-10-13 13:18:40|4153.04|4153.04|4153.04|4153.04|4153.04|4153.04|4153.04|4153.04|0
1634131130000|2021-10-13 13:18:50|4152.98|4152.98|4153.04|4153.04|4153.04|4153.04|4152.98|4152.98|0
1634131140000|2021-10-13 13:19:00|4153.18|4153.18|4153.79|4153.79|4153.79|4153.79|4153.18|4153.18|0
1634131170000|2021-10-13 13:19:30|4153.67|4153.67|4153.53|4153.53|4153.92|4153.92|4153.53|4153.53|0
1634131180000|2021-10-13 13:19:40|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|0
1634131190000|2021-10-13 13:19:50|4152.98|4152.98|4153.15|4153.15|4153.15|4153.15|4152.98|4152.98|0
1634131200000|2021-10-13 13:20:00|4153.24|4153.24|4153.24|4153.24|4153.24|4153.24|4153.24|4153.24|0
1634131210000|2021-10-13 13:20:10|4153.33|4153.33|4153.42|4153.42|4153.42|4153.42|4153.33|4153.33|0
1634131240000|2021-10-13 13:20:40|4153.25|4153.25|4153.55|4153.55|4153.55|4153.55|4153.25|4153.25|0
1634131260000|2021-10-13 13:21:00|4153.25|4153.25|4153.12|4153.12|4153.25|4153.25|4153.11|4153.11|0
1634131280000|2021-10-13 13:21:20|4153.27|4153.27|4154.98|4154.98|4155|4155|4153.27|4153.27|0
1634131300000|2021-10-13 13:21:40|4154.89|4154.89|4155.25|4155.25|4155.25|4155.25|4154.89|4154.89|0
1634131310000|2021-10-13 13:21:50|4155.55|4155.55|4155.55|4155.55|4155.55|4155.55|4155.55|4155.55|0
1634131320000|2021-10-13 13:22:00|4155.7|4155.7|4155.81|4155.81|4155.81|4155.81|4155.7|4155.7|0
1634131330000|2021-10-13 13:22:10|4156.11|4156.11|4156.04|4156.04|4156.11|4156.11|4156.04|4156.04|0
1634131340000|2021-10-13 13:22:20|4156.34|4156.34|4156.64|4156.64|4156.64|4156.64|4156.34|4156.34|0
1634131360000|2021-10-13 13:22:40|4156.94|4156.94|4157.02|4157.02|4157.02|4157.02|4156.94|4156.94|0
1634131370000|2021-10-13 13:22:50|4157.08|4157.08|4157.47|4157.47|4157.47|4157.47|4157.08|4157.08|0
1634131380000|2021-10-13 13:23:00|4157.38|4157.38|4157.38|4157.38|4157.47|4157.47|4157.38|4157.38|0
1634131390000|2021-10-13 13:23:10|4157.47|4157.47|4156.94|4156.94|4157.47|4157.47|4156.94|4156.94|0
1634131400000|2021-10-13 13:23:20|4156.64|4156.64|4156.64|4156.64|4156.64|4156.64|4156.64|4156.64|0
1634131410000|2021-10-13 13:23:30|4156.69|4156.69|4157|4157|4157|4157|4156.69|4156.69|0
1634131420000|2021-10-13 13:23:40|4157.09|4157.09|4156.94|4156.94|4157.09|4157.09|4156.94|4156.94|0
1634131430000|2021-10-13 13:23:50|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|4157.24|4157.24|0
1634131440000|2021-10-13 13:24:00|4157.36|4157.36|4157.36|4157.36|4157.45|4157.45|4157.27|4157.27|0
1634131450000|2021-10-13 13:24:10|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|0
1634131460000|2021-10-13 13:24:20|4156.91|4156.91|4156.61|4156.61|4156.91|4156.91|4156.61|4156.61|0
1634131470000|2021-10-13 13:24:30|4156.55|4156.55|4156.55|4156.55|4156.55|4156.55|4156.46|4156.46|0
1634131480000|2021-10-13 13:24:40|4157.15|4157.15|4157.15|4157.15|4157.15|4157.15|4157.15|4157.15|0
1634131500000|2021-10-13 13:25:00|4156.85|4156.85|4155.5|4155.5|4156.85|4156.85|4155.35|4155.35|0
1634131520000|2021-10-13 13:25:20|4155.44|4155.44|4155.44|4155.44|4155.44|4155.44|4155.44|4155.44|0
1634131530000|2021-10-13 13:25:30|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|0
1634131540000|2021-10-13 13:25:40|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|0
1634131550000|2021-10-13 13:25:50|4155.51|4155.51|4155.33|4155.33|4155.51|4155.51|4155.33|4155.33|0
1634131580000|2021-10-13 13:26:20|4155.27|4155.27|4155.22|4155.22|4155.27|4155.27|4155.22|4155.22|0
1634131600000|2021-10-13 13:26:40|4155.26|4155.26|4155.26|4155.26|4155.26|4155.26|4155.26|4155.26|0
1634131610000|2021-10-13 13:26:50|4154.96|4154.96|4154.92|4154.92|4154.96|4154.96|4154.56|4154.56|0
1634131620000|2021-10-13 13:27:00|4155.04|4155.04|4155.19|4155.19|4155.19|4155.19|4155.04|4155.04|0
1634131630000|2021-10-13 13:27:10|4155.49|4155.49|4155.79|4155.79|4155.79|4155.79|4155.49|4155.49|0
1634131640000|2021-10-13 13:27:20|4156.09|4156.09|4156.88|4156.88|4156.88|4156.88|4156.09|4156.09|0
1634131650000|2021-10-13 13:27:30|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|0
1634131660000|2021-10-13 13:27:40|4156.88|4156.88|4157.59|4157.59|4157.59|4157.59|4156.88|4156.88|0
1634131680000|2021-10-13 13:28:00|4157.54|4157.54|4157.57|4157.57|4157.57|4157.57|4157.54|4157.54|0
1634131690000|2021-10-13 13:28:10|4157.61|4157.61|4157.61|4157.61|4157.61|4157.61|4157.61|4157.61|0
1634131710000|2021-10-13 13:28:30|4157.52|4157.52|4157.87|4157.87|4157.87|4157.87|4157.52|4157.52|0
1634131720000|2021-10-13 13:28:40|4157.92|4157.92|4158|4158|4158|4158|4157.92|4157.92|0
1634131740000|2021-10-13 13:29:00|4158.3|4158.3|4158.3|4158.3|4158.45|4158.45|4158.3|4158.3|0
1634131770000|2021-10-13 13:29:30|4158.39|4158.39|4158.39|4158.39|4158.39|4158.39|4158.39|4158.39|0
1634131780000|2021-10-13 13:29:40|4158.37|4158.37|4157.16|4157.16|4158.37|4158.37|4156.86|4156.86|0
1634131790000|2021-10-13 13:29:50|4157.08|4157.08|4157.98|4157.98|4157.98|4157.98|4157.08|4157.08|0
1634131800000|2021-10-13 13:30:00|4158.58|4158.58|4157.79|4157.79|4158.88|4158.88|4157.79|4157.79|0
1634131810000|2021-10-13 13:30:10|4158.09|4158.09|4158.17|4158.17|4158.17|4158.17|4157.9|4157.9|0
1634131820000|2021-10-13 13:30:20|4158.06|4158.06|4158.04|4158.04|4158.06|4158.06|4158.04|4158.04|0
1634131830000|2021-10-13 13:30:30|4159.24|4159.24|4158.64|4158.64|4159.24|4159.24|4158.64|4158.64|0
1634131840000|2021-10-13 13:30:40|4158.34|4158.34|4159.31|4159.31|4159.95|4159.95|4158.34|4158.34|0
1634131850000|2021-10-13 13:30:50|4159.13|4159.13|4159.52|4159.52|4159.52|4159.52|4159.13|4159.13|0
1634131860000|2021-10-13 13:31:00|4158.92|4158.92|4159.22|4159.22|4159.22|4159.22|4158.92|4158.92|0
1634131870000|2021-10-13 13:31:10|4159.37|4159.37|4159.59|4159.59|4159.89|4159.89|4159.29|4159.29|0
1634131880000|2021-10-13 13:31:20|4159.5|4159.5|4159.98|4159.98|4159.98|4159.98|4159.5|4159.5|0
1634131900000|2021-10-13 13:31:40|4159.68|4159.68|4161.07|4161.07|4161.07|4161.07|4159.51|4159.51|0
1634131910000|2021-10-13 13:31:50|4160.47|4160.47|4160.62|4160.62|4160.62|4160.62|4160.32|4160.32|0
1634131920000|2021-10-13 13:32:00|4160.73|4160.73|4160.58|4160.58|4160.85|4160.85|4160.58|4160.58|0
1634131930000|2021-10-13 13:32:10|4159.98|4159.98|4159.57|4159.57|4159.98|4159.98|4159.57|4159.57|0
1634131940000|2021-10-13 13:32:20|4159.53|4159.53|4159.19|4159.19|4159.53|4159.53|4159.19|4159.19|0
1634131950000|2021-10-13 13:32:30|4159.27|4159.27|4159.18|4159.18|4159.49|4159.49|4159.18|4159.18|0
1634131960000|2021-10-13 13:32:40|4158.88|4158.88|4159.13|4159.13|4159.13|4159.13|4158.17|4158.17|0
1634131970000|2021-10-13 13:32:50|4159.22|4159.22|4159.56|4159.56|4159.71|4159.71|4159.22|4159.22|0
1634131980000|2021-10-13 13:33:00|4159.54|4159.54|4160.71|4160.71|4160.76|4160.76|4159.54|4159.54|0
1634131990000|2021-10-13 13:33:10|4160.75|4160.75|4159.36|4159.36|4160.75|4160.75|4159.36|4159.36|0
1634132010000|2021-10-13 13:33:30|4159.96|4159.96|4159.63|4159.63|4159.96|4159.96|4159.57|4159.57|0
1634132020000|2021-10-13 13:33:40|4159.93|4159.93|4159.84|4159.84|4159.93|4159.93|4159.78|4159.78|0
1634132030000|2021-10-13 13:33:50|4160.44|4160.44|4161.1|4161.1|4161.1|4161.1|4160.33|4160.33|0
1634132040000|2021-10-13 13:34:00|4161.28|4161.28|4161.22|4161.22|4161.33|4161.33|4161.22|4161.22|0
1634132050000|2021-10-13 13:34:10|4161.39|4161.39|4161.58|4161.58|4161.58|4161.58|4161.39|4161.39|0
1634132060000|2021-10-13 13:34:20|4161.88|4161.88|4162.3|4162.3|4162.3|4162.3|4161.88|4161.88|0
1634132070000|2021-10-13 13:34:30|4162|4162|4161.81|4161.81|4162.11|4162.11|4161.81|4161.81|0
1634132080000|2021-10-13 13:34:40|4161.51|4161.51|4161.51|4161.51|4161.51|4161.51|4161.51|4161.51|0
1634132090000|2021-10-13 13:34:50|4161.69|4161.69|4161.95|4161.95|4161.95|4161.95|4161.6|4161.6|0
1634132100000|2021-10-13 13:35:00|4161.99|4161.99|4163.1|4163.1|4163.4|4163.4|4161.95|4161.95|0
1634132110000|2021-10-13 13:35:10|4163.4|4163.4|4162.23|4162.23|4163.4|4163.4|4162.23|4162.23|0
1634132120000|2021-10-13 13:35:20|4162.34|4162.34|4162.29|4162.29|4162.59|4162.59|4162.29|4162.29|0
1634132130000|2021-10-13 13:35:30|4162.38|4162.38|4162.68|4162.68|4162.68|4162.68|4162.38|4162.38|0
1634132140000|2021-10-13 13:35:40|4162.83|4162.83|4163.43|4163.43|4164.02|4164.02|4162.83|4162.83|0
1634132150000|2021-10-13 13:35:50|4164.03|4164.03|4164.03|4164.03|4164.18|4164.18|4163.73|4163.73|0
1634132160000|2021-10-13 13:36:00|4164.18|4164.18|4166.1|4166.1|4166.1|4166.1|4164.18|4164.18|0
1634132170000|2021-10-13 13:36:10|4165.8|4165.8|4165.17|4165.17|4165.95|4165.95|4165.17|4165.17|0
1634132180000|2021-10-13 13:36:20|4165.32|4165.32|4166.06|4166.06|4166.06|4166.06|4165.32|4165.32|0
1634132190000|2021-10-13 13:36:30|4166.36|4166.36|4167.55|4167.55|4167.55|4167.55|4166.36|4166.36|0
1634132200000|2021-10-13 13:36:40|4167.4|4167.4|4166.78|4166.78|4167.44|4167.44|4166.78|4166.78|0
1634132210000|2021-10-13 13:36:50|4166.17|4166.17|4165.56|4165.56|4166.26|4166.26|4165.56|4165.56|0
1634132220000|2021-10-13 13:37:00|4165.71|4165.71|4165.71|4165.71|4165.8|4165.8|4165.4|4165.4|0
1634132230000|2021-10-13 13:37:10|4165.56|4165.56|4165.14|4165.14|4165.56|4165.56|4165.05|4165.05|0
1634132240000|2021-10-13 13:37:20|4164.85|4164.85|4164.4|4164.4|4164.85|4164.85|4164.4|4164.4|0
1634132250000|2021-10-13 13:37:30|4164.34|4164.34|4165.54|4165.54|4165.54|4165.54|4164.34|4164.34|0
1634132260000|2021-10-13 13:37:40|4165.84|4165.84|4165.89|4165.89|4166.04|4166.04|4165.84|4165.84|0
1634132270000|2021-10-13 13:37:50|4165.95|4165.95|4166.02|4166.02|4166.02|4166.02|4165.93|4165.93|0
1634132280000|2021-10-13 13:38:00|4165.96|4165.96|4165.36|4165.36|4165.96|4165.96|4165.36|4165.36|0
1634132290000|2021-10-13 13:38:10|4165.32|4165.32|4165.14|4165.14|4165.32|4165.32|4165.14|4165.14|0
1634132300000|2021-10-13 13:38:20|4164.99|4164.99|4164.69|4164.69|4164.99|4164.99|4164.69|4164.69|0
1634132310000|2021-10-13 13:38:30|4163.78|4163.78|4164.08|4164.08|4164.23|4164.23|4163.78|4163.78|0
1634132320000|2021-10-13 13:38:40|4164.02|4164.02|4164.02|4164.02|4164.02|4164.02|4164.02|4164.02|0
1634132330000|2021-10-13 13:38:50|4163.97|4163.97|4163.52|4163.52|4163.99|4163.99|4163.52|4163.52|0
1634132340000|2021-10-13 13:39:00|4163.61|4163.61|4163.61|4163.61|4163.61|4163.61|4163.52|4163.52|0
1634132350000|2021-10-13 13:39:10|4163.66|4163.66|4163.66|4163.66|4163.66|4163.66|4163.66|4163.66|0
1634132360000|2021-10-13 13:39:20|4163.72|4163.72|4163.77|4163.77|4164.15|4164.15|4163.7|4163.7|0
1634132370000|2021-10-13 13:39:30|4163.47|4163.47|4163.51|4163.51|4163.51|4163.51|4163.38|4163.38|0
1634132380000|2021-10-13 13:39:40|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|0
1634132390000|2021-10-13 13:39:50|4163.51|4163.51|4162.3|4162.3|4163.51|4163.51|4162.3|4162.3|0
1634132400000|2021-10-13 13:40:00|4162.15|4162.15|4162.07|4162.07|4162.22|4162.22|4161.62|4161.62|0
1634132410000|2021-10-13 13:40:10|4161.92|4161.92|4161.47|4161.47|4161.98|4161.98|4161.47|4161.47|0
1634132420000|2021-10-13 13:40:20|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|0
1634132430000|2021-10-13 13:40:30|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|0
1634132440000|2021-10-13 13:40:40|4162.08|4162.08|4161.78|4161.78|4162.08|4162.08|4161.78|4161.78|0
1634132450000|2021-10-13 13:40:50|4161.63|4161.63|4161.79|4161.79|4162.24|4162.24|4160.73|4160.73|0
1634132460000|2021-10-13 13:41:00|4162.09|4162.09|4162.02|4162.02|4162.39|4162.39|4161.79|4161.79|0
1634132470000|2021-10-13 13:41:10|4161.71|4161.71|4161.93|4161.93|4162.02|4162.02|4161.71|4161.71|0
1634132480000|2021-10-13 13:41:20|4162.07|4162.07|4162.07|4162.07|4162.07|4162.07|4162.07|4162.07|0
1634132490000|2021-10-13 13:41:30|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|0
1634132500000|2021-10-13 13:41:40|4162.07|4162.07|4162.37|4162.37|4162.37|4162.37|4161.77|4161.77|0
1634132510000|2021-10-13 13:41:50|4162.52|4162.52|4162.14|4162.14|4162.52|4162.52|4162.14|4162.14|0
1634132520000|2021-10-13 13:42:00|4162.08|4162.08|4162.56|4162.56|4162.86|4162.86|4161.78|4161.78|0
1634132530000|2021-10-13 13:42:10|4162.71|4162.71|4160.99|4160.99|4162.8|4162.8|4160.9|4160.9|0
1634132540000|2021-10-13 13:42:20|4160.69|4160.69|4161.57|4161.57|4161.61|4161.61|4160.57|4160.57|0
1634132550000|2021-10-13 13:42:30|4160.97|4160.97|4161.79|4161.79|4162.02|4162.02|4160.67|4160.67|0
1634132560000|2021-10-13 13:42:40|4161.49|4161.49|4161.25|4161.25|4161.49|4161.49|4161.25|4161.25|0
1634132570000|2021-10-13 13:42:50|4160.95|4160.95|4159.99|4159.99|4160.95|4160.95|4159.87|4159.87|0
1634132580000|2021-10-13 13:43:00|4160.16|4160.16|4160.76|4160.76|4160.76|4160.76|4160.16|4160.16|0
1634132590000|2021-10-13 13:43:10|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|0
1634132600000|2021-10-13 13:43:20|4160.4|4160.4|4160.13|4160.13|4160.4|4160.4|4160.04|4160.04|0
1634132610000|2021-10-13 13:43:30|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|0
1634132620000|2021-10-13 13:43:40|4160.44|4160.44|4160.83|4160.83|4160.83|4160.83|4160.44|4160.44|0
1634132630000|2021-10-13 13:43:50|4160.85|4160.85|4161.06|4161.06|4161.06|4161.06|4160.85|4160.85|0
1634132640000|2021-10-13 13:44:00|4160.97|4160.97|4161.12|4161.12|4161.42|4161.42|4160.97|4160.97|0
1634132650000|2021-10-13 13:44:10|4160.97|4160.97|4160.97|4160.97|4160.97|4160.97|4160.97|4160.97|0
1634132660000|2021-10-13 13:44:20|4161.27|4161.27|4160.97|4160.97|4161.27|4161.27|4160.97|4160.97|0
1634132680000|2021-10-13 13:44:40|4161.03|4161.03|4161.33|4161.33|4161.33|4161.33|4161.03|4161.03|0
1634132690000|2021-10-13 13:44:50|4161.29|4161.29|4160.99|4160.99|4161.29|4161.29|4160.99|4160.99|0
1634132700000|2021-10-13 13:45:00|4160.72|4160.72|4161.13|4161.13|4161.13|4161.13|4160.72|4160.72|0
1634132710000|2021-10-13 13:45:10|4161.04|4161.04|4160.8|4160.8|4161.1|4161.1|4160.8|4160.8|0
1634132720000|2021-10-13 13:45:20|4160.36|4160.36|4160.05|4160.05|4160.36|4160.36|4159.75|4159.75|0
1634132730000|2021-10-13 13:45:30|4160.14|4160.14|4160.05|4160.05|4160.14|4160.14|4160.05|4160.05|0
1634132740000|2021-10-13 13:45:40|4159.75|4159.75|4159.75|4159.75|4159.75|4159.75|4159.75|4159.75|0
1634132750000|2021-10-13 13:45:50|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|0
1634132760000|2021-10-13 13:46:00|4159.67|4159.67|4159.28|4159.28|4159.67|4159.67|4159.28|4159.28|0
1634132770000|2021-10-13 13:46:10|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|0
1634132780000|2021-10-13 13:46:20|4159.08|4159.08|4159.47|4159.47|4159.47|4159.47|4159.08|4159.08|0
1634132790000|2021-10-13 13:46:30|4159.17|4159.17|4158.59|4158.59|4159.19|4159.19|4158.59|4158.59|0
1634132800000|2021-10-13 13:46:40|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|0
1634132810000|2021-10-13 13:46:50|4158.8|4158.8|4159.16|4159.16|4159.16|4159.16|4158.8|4158.8|0
1634132820000|2021-10-13 13:47:00|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|0
1634132830000|2021-10-13 13:47:10|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|0
1634132840000|2021-10-13 13:47:20|4159.87|4159.87|4160.55|4160.55|4160.55|4160.55|4159.87|4159.87|0
1634132850000|2021-10-13 13:47:30|4160.85|4160.85|4160.79|4160.79|4160.85|4160.85|4160.79|4160.79|0
1634132860000|2021-10-13 13:47:40|4160.65|4160.65|4160.65|4160.65|4160.65|4160.65|4160.65|4160.65|0
1634132870000|2021-10-13 13:47:50|4160.53|4160.53|4160.44|4160.44|4160.53|4160.53|4160.42|4160.42|0
1634132880000|2021-10-13 13:48:00|4160.33|4160.33|4161.11|4161.11|4161.2|4161.2|4160.33|4160.33|0
1634132890000|2021-10-13 13:48:10|4161.02|4161.02|4161|4161|4161.3|4161.3|4161|4161|0
1634132900000|2021-10-13 13:48:20|4160.85|4160.85|4160.56|4160.56|4160.85|4160.85|4160.49|4160.49|0
1634132910000|2021-10-13 13:48:30|4160.41|4160.41|4160.02|4160.02|4160.41|4160.41|4159.96|4159.96|0
1634132920000|2021-10-13 13:48:40|4159.93|4159.93|4159.75|4159.75|4159.93|4159.93|4159.75|4159.75|0
1634132930000|2021-10-13 13:48:50|4159.59|4159.59|4159.86|4159.86|4159.86|4159.86|4159.55|4159.55|0
1634132940000|2021-10-13 13:49:00|4160|4160|4160.34|4160.34|4160.34|4160.34|4159.9|4159.9|0
1634132950000|2021-10-13 13:49:10|4160.29|4160.29|4159.93|4159.93|4160.29|4160.29|4159.93|4159.93|0
1634132960000|2021-10-13 13:49:20|4160.23|4160.23|4160.82|4160.82|4160.82|4160.82|4160.23|4160.23|0
1634132980000|2021-10-13 13:49:40|4160.52|4160.52|4160.1|4160.1|4160.67|4160.67|4160.1|4160.1|0
1634132990000|2021-10-13 13:49:50|4160.01|4160.01|4160.19|4160.19|4160.19|4160.19|4160.01|4160.01|0
1634133000000|2021-10-13 13:50:00|4159.89|4159.89|4160.34|4160.34|4160.34|4160.34|4159.74|4159.74|0
1634133010000|2021-10-13 13:50:10|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|0
1634133020000|2021-10-13 13:50:20|4160.09|4160.09|4159.92|4159.92|4160.09|4160.09|4159.92|4159.92|0
1634133030000|2021-10-13 13:50:30|4160.09|4160.09|4159.43|4159.43|4160.09|4160.09|4159.37|4159.37|0
1634133040000|2021-10-13 13:50:40|4159.52|4159.52|4159.61|4159.61|4159.61|4159.61|4159.52|4159.52|0
1634133060000|2021-10-13 13:51:00|4159.7|4159.7|4160.02|4160.02|4160.02|4160.02|4159.31|4159.31|0
1634133070000|2021-10-13 13:51:10|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|0
1634133080000|2021-10-13 13:51:20|4160.26|4160.26|4160.56|4160.56|4160.56|4160.56|4160.17|4160.17|0
1634133090000|2021-10-13 13:51:30|4160.67|4160.67|4160.97|4160.97|4160.97|4160.97|4160.67|4160.67|0
1634133100000|2021-10-13 13:51:40|4161.27|4161.27|4160.97|4160.97|4161.33|4161.33|4160.97|4160.97|0
1634133110000|2021-10-13 13:51:50|4161.06|4161.06|4161.97|4161.97|4162.27|4162.27|4161.06|4161.06|0
1634133120000|2021-10-13 13:52:00|4161.92|4161.92|4161.32|4161.32|4161.92|4161.92|4161.32|4161.32|0
1634133130000|2021-10-13 13:52:10|4161.17|4161.17|4160.96|4160.96|4161.17|4161.17|4160.87|4160.87|0
1634133140000|2021-10-13 13:52:20|4160.94|4160.94|4161.54|4161.54|4161.54|4161.54|4160.94|4160.94|0
1634133150000|2021-10-13 13:52:30|4161.99|4161.99|4162.28|4162.28|4162.28|4162.28|4161.99|4161.99|0
1634133160000|2021-10-13 13:52:40|4162.1|4162.1|4162.71|4162.71|4162.71|4162.71|4162.1|4162.1|0
1634133170000|2021-10-13 13:52:50|4163.31|4163.31|4163.75|4163.75|4163.75|4163.75|4163.01|4163.01|0
1634133180000|2021-10-13 13:53:00|4163.81|4163.81|4163.92|4163.92|4163.92|4163.92|4163.81|4163.81|0
1634133190000|2021-10-13 13:53:10|4164.22|4164.22|4164.31|4164.31|4164.52|4164.52|4164.22|4164.22|0
1634133210000|2021-10-13 13:53:30|4164.46|4164.46|4165.06|4165.06|4165.06|4165.06|4164.31|4164.31|0
1634133220000|2021-10-13 13:53:40|4164.97|4164.97|4165.03|4165.03|4165.33|4165.33|4164.97|4164.97|0
1634133230000|2021-10-13 13:53:50|4165.12|4165.12|4163.81|4163.81|4165.12|4165.12|4163.81|4163.81|0
1634133240000|2021-10-13 13:54:00|4164.41|4164.41|4164.41|4164.41|4164.41|4164.41|4164.41|4164.41|0
1634133260000|2021-10-13 13:54:20|4164.11|4164.11|4164.11|4164.11|4164.11|4164.11|4164.11|4164.11|0
1634133270000|2021-10-13 13:54:30|4163.81|4163.81|4163.77|4163.77|4163.81|4163.81|4163.77|4163.77|0
1634133280000|2021-10-13 13:54:40|4164.07|4164.07|4164.46|4164.46|4164.46|4164.46|4164.04|4164.04|0
1634133290000|2021-10-13 13:54:50|4164.37|4164.37|4164.07|4164.07|4164.37|4164.37|4164.07|4164.07|0
1634133300000|2021-10-13 13:55:00|4164.12|4164.12|4163.82|4163.82|4164.12|4164.12|4163.82|4163.82|0
1634133310000|2021-10-13 13:55:10|4164.12|4164.12|4164.63|4164.63|4164.63|4164.63|4164.12|4164.12|0
1634133320000|2021-10-13 13:55:20|4164.92|4164.92|4164.72|4164.72|4164.92|4164.92|4164.72|4164.72|0
1634133330000|2021-10-13 13:55:30|4164.57|4164.57|4163.97|4163.97|4164.57|4164.57|4163.97|4163.97|0
1634133340000|2021-10-13 13:55:40|4163.67|4163.67|4163.97|4163.97|4163.97|4163.97|4163.67|4163.67|0
1634133350000|2021-10-13 13:55:50|4164.05|4164.05|4163.39|4163.39|4164.17|4164.17|4163.39|4163.39|0
1634133360000|2021-10-13 13:56:00|4163.47|4163.47|4162.81|4162.81|4163.47|4163.47|4162.72|4162.72|0
1634133370000|2021-10-13 13:56:10|4162.96|4162.96|4163.34|4163.34|4163.34|4163.34|4162.96|4162.96|0
1634133380000|2021-10-13 13:56:20|4163.29|4163.29|4163.02|4163.02|4163.29|4163.29|4162.96|4162.96|0
1634133390000|2021-10-13 13:56:30|4162.93|4162.93|4162.74|4162.74|4162.93|4162.93|4162.05|4162.05|0
1634133400000|2021-10-13 13:56:40|4163.04|4163.04|4163.04|4163.04|4163.04|4163.04|4163.04|4163.04|0
1634133420000|2021-10-13 13:57:00|4162.74|4162.74|4162.44|4162.44|4162.74|4162.74|4162.29|4162.29|0
1634133430000|2021-10-13 13:57:10|4162.59|4162.59|4162.63|4162.63|4162.63|4162.63|4162.59|4162.59|0
1634133440000|2021-10-13 13:57:20|4162.33|4162.33|4162.33|4162.33|4162.33|4162.33|4162.33|4162.33|0
1634133450000|2021-10-13 13:57:30|4162.42|4162.42|4162.33|4162.33|4162.42|4162.42|4162.33|4162.33|0
1634133470000|2021-10-13 13:57:50|4162.47|4162.47|4162.58|4162.58|4162.58|4162.58|4162.47|4162.47|0
1634133480000|2021-10-13 13:58:00|4162.6|4162.6|4163.23|4163.23|4163.23|4163.23|4162.6|4162.6|0
1634133490000|2021-10-13 13:58:10|4162.93|4162.93|4162.78|4162.78|4162.93|4162.93|4162.78|4162.78|0
1634133500000|2021-10-13 13:58:20|4162.87|4162.87|4162.65|4162.65|4162.87|4162.87|4162.57|4162.57|0
1634133520000|2021-10-13 13:58:40|4162.96|4162.96|4163.01|4163.01|4163.1|4163.1|4162.96|4162.96|0
1634133530000|2021-10-13 13:58:50|4163.31|4163.31|4163.46|4163.46|4163.46|4163.46|4163.28|4163.28|0
1634133540000|2021-10-13 13:59:00|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|0
1634133550000|2021-10-13 13:59:10|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|0
1634133560000|2021-10-13 13:59:20|4163.09|4163.09|4163.2|4163.2|4163.2|4163.2|4163.09|4163.09|0
1634133580000|2021-10-13 13:59:40|4163.5|4163.5|4163.5|4163.5|4163.5|4163.5|4163.5|4163.5|0
1634133590000|2021-10-13 13:59:50|4163.2|4163.2|4163.2|4163.2|4163.2|4163.2|4163.2|4163.2|0
1634133600000|2021-10-13 14:00:00|4162.9|4162.9|4163.41|4163.41|4163.41|4163.41|4162.81|4162.81|0
1634133610000|2021-10-13 14:00:10|4163.32|4163.32|4163.47|4163.47|4163.47|4163.47|4163.23|4163.23|0
1634133620000|2021-10-13 14:00:20|4163.43|4163.43|4163.34|4163.34|4163.43|4163.43|4163.34|4163.34|0
1634133630000|2021-10-13 14:00:30|4163.19|4163.19|4163.5|4163.5|4163.5|4163.5|4163.19|4163.19|0
1634133640000|2021-10-13 14:00:40|4163.2|4163.2|4163.2|4163.2|4163.2|4163.2|4163.2|4163.2|0
1634133650000|2021-10-13 14:00:50|4163.05|4163.05|4162.58|4162.58|4163.05|4163.05|4162.58|4162.58|0
1634133660000|2021-10-13 14:01:00|4162.64|4162.64|4162.88|4162.88|4163.24|4163.24|4162.64|4162.64|0
1634133670000|2021-10-13 14:01:10|4162.86|4162.86|4162.86|4162.86|4162.86|4162.86|4162.86|4162.86|0
1634133680000|2021-10-13 14:01:20|4162.56|4162.56|4162.56|4162.56|4162.56|4162.56|4162.56|4162.56|0
1634133690000|2021-10-13 14:01:30|4162.26|4162.26|4162.06|4162.06|4162.26|4162.26|4162.06|4162.06|0
1634133700000|2021-10-13 14:01:40|4161.45|4161.45|4161.75|4161.75|4161.75|4161.75|4161.15|4161.15|0
1634133710000|2021-10-13 14:01:50|4161.61|4161.61|4161.52|4161.52|4161.61|4161.61|4161.52|4161.52|0
1634133720000|2021-10-13 14:02:00|4161.43|4161.43|4162.12|4162.12|4162.12|4162.12|4161.43|4161.43|0
1634133730000|2021-10-13 14:02:10|4162.06|4162.06|4161.97|4161.97|4162.06|4162.06|4161.97|4161.97|0
1634133740000|2021-10-13 14:02:20|4162.03|4162.03|4162.03|4162.03|4162.03|4162.03|4162.03|4162.03|0
1634133760000|2021-10-13 14:02:40|4161.94|4161.94|4160.98|4160.98|4162.03|4162.03|4160.98|4160.98|0
1634133770000|2021-10-13 14:02:50|4161.02|4161.02|4160.82|4160.82|4161.02|4161.02|4160.82|4160.82|0
1634133780000|2021-10-13 14:03:00|4160.67|4160.67|4160.95|4160.95|4160.95|4160.95|4160.64|4160.64|0
1634133800000|2021-10-13 14:03:20|4160.64|4160.64|4160.59|4160.59|4160.64|4160.64|4160.59|4160.59|0
1634133820000|2021-10-13 14:03:40|4160.64|4160.64|4160.5|4160.5|4160.64|4160.64|4160.5|4160.5|0
1634133830000|2021-10-13 14:03:50|4160.8|4160.8|4161.21|4161.21|4161.21|4161.21|4160.8|4160.8|0
1634133840000|2021-10-13 14:04:00|4161.3|4161.3|4161.36|4161.36|4161.39|4161.39|4161.3|4161.3|0
1634133860000|2021-10-13 14:04:20|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|0
1634133870000|2021-10-13 14:04:30|4161.65|4161.65|4161.65|4161.65|4161.65|4161.65|4161.65|4161.65|0
1634133880000|2021-10-13 14:04:40|4161.69|4161.69|4161.99|4161.99|4161.99|4161.99|4161.69|4161.69|0
1634133890000|2021-10-13 14:04:50|4162.14|4162.14|4162.34|4162.34|4162.34|4162.34|4162.14|4162.14|0
1634133920000|2021-10-13 14:05:20|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|0
1634133940000|2021-10-13 14:05:40|4162.8|4162.8|4162.8|4162.8|4162.8|4162.8|4162.8|4162.8|0
1634133950000|2021-10-13 14:05:50|4162.65|4162.65|4162.65|4162.65|4162.65|4162.65|4162.65|4162.65|0
1634133960000|2021-10-13 14:06:00|4162.5|4162.5|4162.81|4162.81|4162.81|4162.81|4162.5|4162.5|0
1634133970000|2021-10-13 14:06:10|4162.76|4162.76|4163.08|4163.08|4163.08|4163.08|4162.76|4162.76|0
1634133980000|2021-10-13 14:06:20|4162.99|4162.99|4163.05|4163.05|4163.05|4163.05|4162.99|4162.99|0
1634133990000|2021-10-13 14:06:30|4162.78|4162.78|4162.91|4162.91|4163|4163|4162.69|4162.69|0
1634134000000|2021-10-13 14:06:40|4162.76|4162.76|4162.73|4162.73|4162.76|4162.76|4162.73|4162.73|0
1634134020000|2021-10-13 14:07:00|4162.85|4162.85|4163.65|4163.65|4163.65|4163.65|4162.85|4162.85|0
1634134040000|2021-10-13 14:07:20|4163.74|4163.74|4163.96|4163.96|4163.96|4163.96|4163.74|4163.74|0
1634134050000|2021-10-13 14:07:30|4164.26|4164.26|4164.89|4164.89|4164.89|4164.89|4164.26|4164.26|0
1634134060000|2021-10-13 14:07:40|4164.77|4164.77|4164.92|4164.92|4164.92|4164.92|4164.77|4164.77|0
1634134070000|2021-10-13 14:07:50|4164.62|4164.62|4164.62|4164.62|4164.62|4164.62|4164.62|4164.62|0
1634134080000|2021-10-13 14:08:00|4165.22|4165.22|4165.4|4165.4|4165.67|4165.67|4165.22|4165.22|0
1634134090000|2021-10-13 14:08:10|4165.49|4165.49|4165.73|4165.73|4165.73|4165.73|4165.49|4165.49|0
1634134100000|2021-10-13 14:08:20|4166.03|4166.03|4165.91|4165.91|4166.03|4166.03|4165.85|4165.85|0
1634134110000|2021-10-13 14:08:30|4165.85|4165.85|4165.71|4165.71|4165.85|4165.85|4165.71|4165.71|0
1634134130000|2021-10-13 14:08:50|4165.56|4165.56|4165.3|4165.3|4165.56|4165.56|4165.3|4165.3|0
1634134140000|2021-10-13 14:09:00|4165.35|4165.35|4165.05|4165.05|4165.35|4165.35|4165.05|4165.05|0
1634134150000|2021-10-13 14:09:10|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|0
1634134160000|2021-10-13 14:09:20|4164.66|4164.66|4164.66|4164.66|4164.66|4164.66|4164.66|4164.66|0
1634134170000|2021-10-13 14:09:30|4164.51|4164.51|4164.51|4164.51|4164.51|4164.51|4164.51|4164.51|0
1634134190000|2021-10-13 14:09:50|4164.49|4164.49|4164.55|4164.55|4164.55|4164.55|4164.49|4164.49|0
1634134200000|2021-10-13 14:10:00|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|0
1634134210000|2021-10-13 14:10:10|4164.96|4164.96|4165.62|4165.62|4165.62|4165.62|4164.96|4164.96|0
1634134220000|2021-10-13 14:10:20|4165.71|4165.71|4165.86|4165.86|4165.86|4165.86|4165.71|4165.71|0
1634134230000|2021-10-13 14:10:30|4166.46|4166.46|4166.34|4166.34|4166.46|4166.46|4166.34|4166.34|0
1634134240000|2021-10-13 14:10:40|4166.3|4166.3|4165.75|4165.75|4166.3|4166.3|4165.75|4165.75|0
1634134250000|2021-10-13 14:10:50|4165.45|4165.45|4165.3|4165.3|4165.45|4165.45|4165.3|4165.3|0
1634134260000|2021-10-13 14:11:00|4165.6|4165.6|4165.71|4165.71|4165.71|4165.71|4165.56|4165.56|0
1634134270000|2021-10-13 14:11:10|4165.8|4165.8|4165.65|4165.65|4165.8|4165.8|4165.65|4165.65|0
1634134280000|2021-10-13 14:11:20|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|0
1634134290000|2021-10-13 14:11:30|4165.47|4165.47|4166.38|4166.38|4166.38|4166.38|4165.47|4165.47|0
1634134320000|2021-10-13 14:12:00|4166.43|4166.43|4166.39|4166.39|4166.43|4166.43|4166.13|4166.13|0
1634134330000|2021-10-13 14:12:10|4166.69|4166.69|4167.38|4167.38|4167.38|4167.38|4166.61|4166.61|0
1634134340000|2021-10-13 14:12:20|4167.08|4167.08|4167.23|4167.23|4167.23|4167.23|4167.08|4167.08|0
1634134350000|2021-10-13 14:12:30|4167.53|4167.53|4167.37|4167.37|4167.68|4167.68|4167.37|4167.37|0
1634134370000|2021-10-13 14:12:50|4167.26|4167.26|4167.26|4167.26|4167.26|4167.26|4167.26|4167.26|0
1634134380000|2021-10-13 14:13:00|4167.11|4167.11|4166.51|4166.51|4167.11|4167.11|4166.51|4166.51|0
1634134390000|2021-10-13 14:13:10|4166.69|4166.69|4166.87|4166.87|4166.87|4166.87|4166.69|4166.69|0
1634134400000|2021-10-13 14:13:20|4166.96|4166.96|4166.96|4166.96|4166.96|4166.96|4166.96|4166.96|0
1634134410000|2021-10-13 14:13:30|4167.56|4167.56|4167.81|4167.81|4167.81|4167.81|4166.91|4166.91|0
1634134420000|2021-10-13 14:13:40|4167.51|4167.51|4167.66|4167.66|4167.66|4167.66|4167.51|4167.51|0
1634134430000|2021-10-13 14:13:50|4167.48|4167.48|4167.67|4167.67|4167.67|4167.67|4167.28|4167.28|0
1634134450000|2021-10-13 14:14:10|4167.62|4167.62|4167.64|4167.64|4167.64|4167.64|4167.6|4167.6|0
1634134460000|2021-10-13 14:14:20|4167.34|4167.34|4166.89|4166.89|4167.34|4167.34|4166.89|4166.89|0
1634134470000|2021-10-13 14:14:30|4166.78|4166.78|4166.86|4166.86|4166.86|4166.86|4166.78|4166.78|0
1634134480000|2021-10-13 14:14:40|4166.71|4166.71|4166.11|4166.11|4166.71|4166.71|4166.11|4166.11|0
1634134490000|2021-10-13 14:14:50|4166.41|4166.41|4167.02|4167.02|4167.02|4167.02|4166.41|4166.41|0
1634134500000|2021-10-13 14:15:00|4167.07|4167.07|4167.07|4167.07|4167.07|4167.07|4167.07|4167.07|0
1634134510000|2021-10-13 14:15:10|4166.99|4166.99|4167.23|4167.23|4167.23|4167.23|4166.93|4166.93|0
1634134520000|2021-10-13 14:15:20|4167.14|4167.14|4167.32|4167.32|4167.32|4167.32|4167.14|4167.14|0
1634134530000|2021-10-13 14:15:30|4167.92|4167.92|4167.38|4167.38|4167.92|4167.92|4167.32|4167.32|0
1634134540000|2021-10-13 14:15:40|4167.32|4167.32|4167.17|4167.17|4167.32|4167.32|4167.17|4167.17|0
1634134550000|2021-10-13 14:15:50|4167.26|4167.26|4167.41|4167.41|4167.41|4167.41|4167.17|4167.17|0
1634134560000|2021-10-13 14:16:00|4167.32|4167.32|4167.61|4167.61|4167.61|4167.61|4167.32|4167.32|0
1634134570000|2021-10-13 14:16:10|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|0
1634134580000|2021-10-13 14:16:20|4167.74|4167.74|4168.18|4168.18|4168.18|4168.18|4167.74|4167.74|0
1634134600000|2021-10-13 14:16:40|4167.58|4167.58|4167.58|4167.58|4167.58|4167.58|4167.58|4167.58|0
1634134630000|2021-10-13 14:17:10|4167.28|4167.28|4167.28|4167.28|4167.28|4167.28|4167.28|4167.28|0
1634134640000|2021-10-13 14:17:20|4167.19|4167.19|4166.83|4166.83|4167.19|4167.19|4166.83|4166.83|0
1634134650000|2021-10-13 14:17:30|4166.23|4166.23|4166.14|4166.14|4166.23|4166.23|4166.14|4166.14|0
1634134660000|2021-10-13 14:17:40|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|0
1634134670000|2021-10-13 14:17:50|4165.54|4165.54|4165.72|4165.72|4165.72|4165.72|4165.54|4165.54|0
1634134690000|2021-10-13 14:18:10|4165.63|4165.63|4166.08|4166.08|4166.08|4166.08|4165.63|4165.63|0
1634134700000|2021-10-13 14:18:20|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|0
1634134710000|2021-10-13 14:18:30|4165.18|4165.18|4164.58|4164.58|4165.18|4165.18|4164.58|4164.58|0
1634134730000|2021-10-13 14:18:50|4164.72|4164.72|4164.72|4164.72|4164.72|4164.72|4164.72|4164.72|0
1634134740000|2021-10-13 14:19:00|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.28|4164.28|0
1634134750000|2021-10-13 14:19:10|4164.64|4164.64|4164.64|4164.64|4164.64|4164.64|4164.64|4164.64|0
1634134760000|2021-10-13 14:19:20|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|0
1634134770000|2021-10-13 14:19:30|4164.43|4164.43|4164.25|4164.25|4164.43|4164.43|4164.25|4164.25|0
1634134780000|2021-10-13 14:19:40|4164.14|4164.14|4164.14|4164.14|4164.14|4164.14|4164.14|4164.14|0
1634134790000|2021-10-13 14:19:50|4164.16|4164.16|4163.86|4163.86|4164.16|4164.16|4163.86|4163.86|0
1634134800000|2021-10-13 14:20:00|4163.71|4163.71|4163.8|4163.8|4163.8|4163.8|4163.71|4163.71|0
1634134810000|2021-10-13 14:20:10|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|0
1634134820000|2021-10-13 14:20:20|4164.19|4164.19|4164.5|4164.5|4164.5|4164.5|4164.19|4164.19|0
1634134830000|2021-10-13 14:20:30|4164.64|4164.64|4164.79|4164.79|4164.79|4164.79|4164.64|4164.64|0
1634134840000|2021-10-13 14:20:40|4164.64|4164.64|4164.5|4164.5|4164.64|4164.64|4164.5|4164.5|0
1634134850000|2021-10-13 14:20:50|4164.8|4164.8|4164.65|4164.65|4164.8|4164.8|4164.63|4164.63|0
1634134860000|2021-10-13 14:21:00|4164.35|4164.35|4163.8|4163.8|4164.35|4164.35|4163.8|4163.8|0
1634134870000|2021-10-13 14:21:10|4164.1|4164.1|4164.31|4164.31|4164.31|4164.31|4164.1|4164.1|0
1634134900000|2021-10-13 14:21:40|4164.01|4164.01|4163.01|4163.01|4164.01|4164.01|4163.01|4163.01|0
1634134910000|2021-10-13 14:21:50|4163.62|4163.62|4163.26|4163.26|4163.62|4163.62|4163.26|4163.26|0
1634134920000|2021-10-13 14:22:00|4163.32|4163.32|4163.32|4163.32|4163.32|4163.32|4163.32|4163.32|0
1634134930000|2021-10-13 14:22:10|4163.01|4163.01|4162.96|4162.96|4163.01|4163.01|4162.87|4162.87|0
1634134940000|2021-10-13 14:22:20|4162.81|4162.81|4162.21|4162.21|4162.81|4162.81|4162.21|4162.21|0
1634134950000|2021-10-13 14:22:30|4162.51|4162.51|4162.96|4162.96|4162.96|4162.96|4162.51|4162.51|0
1634134960000|2021-10-13 14:22:40|4162.9|4162.9|4162.9|4162.9|4162.9|4162.9|4162.9|4162.9|0
1634134980000|2021-10-13 14:23:00|4162.96|4162.96|4162.77|4162.77|4163.07|4163.07|4162.77|4162.77|0
1634134990000|2021-10-13 14:23:10|4162.47|4162.47|4162.23|4162.23|4162.47|4162.47|4162.23|4162.23|0
1634135000000|2021-10-13 14:23:20|4162.53|4162.53|4162.83|4162.83|4162.83|4162.83|4162.53|4162.53|0
1634135010000|2021-10-13 14:23:30|4162.79|4162.79|4162.79|4162.79|4162.79|4162.79|4162.79|4162.79|0
1634135020000|2021-10-13 14:23:40|4162.94|4162.94|4162.75|4162.75|4162.94|4162.94|4162.64|4162.64|0
1634135030000|2021-10-13 14:23:50|4163.05|4163.05|4163.2|4163.2|4163.2|4163.2|4163.05|4163.05|0
1634135040000|2021-10-13 14:24:00|4163.26|4163.26|4163.26|4163.26|4163.26|4163.26|4163.26|4163.26|0
1634135050000|2021-10-13 14:24:10|4163.56|4163.56|4163.26|4163.26|4163.56|4163.56|4163.26|4163.26|0
1634135060000|2021-10-13 14:24:20|4163.56|4163.56|4163.86|4163.86|4163.86|4163.86|4163.56|4163.56|0
1634135070000|2021-10-13 14:24:30|4163.92|4163.92|4163.62|4163.62|4163.92|4163.92|4163.62|4163.62|0
1634135080000|2021-10-13 14:24:40|4163.92|4163.92|4163.56|4163.56|4163.92|4163.92|4163.56|4163.56|0
1634135100000|2021-10-13 14:25:00|4163.36|4163.36|4163.26|4163.26|4163.36|4163.36|4163.26|4163.26|0
1634135110000|2021-10-13 14:25:10|4163.56|4163.56|4163.61|4163.61|4163.61|4163.61|4163.56|4163.56|0
1634135120000|2021-10-13 14:25:20|4163.76|4163.76|4163.84|4163.84|4163.93|4163.93|4163.76|4163.76|0
1634135130000|2021-10-13 14:25:30|4163.92|4163.92|4163.6|4163.6|4164.1|4164.1|4163.6|4163.6|0
1634135140000|2021-10-13 14:25:40|4163.54|4163.54|4162.64|4162.64|4163.54|4163.54|4162.64|4162.64|0
1634135160000|2021-10-13 14:26:00|4162.69|4162.69|4163|4163|4163|4163|4162.69|4162.69|0
1634135170000|2021-10-13 14:26:10|4163.05|4163.05|4163.1|4163.1|4163.1|4163.1|4163|4163|0
1634135180000|2021-10-13 14:26:20|4163.19|4163.19|4163.6|4163.6|4163.6|4163.6|4163.19|4163.19|0
1634135190000|2021-10-13 14:26:30|4163.69|4163.69|4163.78|4163.78|4163.78|4163.78|4163.69|4163.69|0
1634135200000|2021-10-13 14:26:40|4163.86|4163.86|4163.56|4163.56|4163.86|4163.86|4163.56|4163.56|0
1634135210000|2021-10-13 14:26:50|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|0
1634135220000|2021-10-13 14:27:00|4163.71|4163.71|4163.71|4163.71|4163.71|4163.71|4163.71|4163.71|0
1634135230000|2021-10-13 14:27:10|4164.02|4164.02|4163.71|4163.71|4164.02|4164.02|4163.71|4163.71|0
1634135240000|2021-10-13 14:27:20|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|0
1634135250000|2021-10-13 14:27:30|4163.68|4163.68|4163.68|4163.68|4163.77|4163.77|4163.68|4163.68|0
1634135260000|2021-10-13 14:27:40|4163.38|4163.38|4163.38|4163.38|4163.38|4163.38|4163.38|4163.38|0
1634135280000|2021-10-13 14:28:00|4163.68|4163.68|4163.68|4163.68|4163.98|4163.98|4163.68|4163.68|0
1634135290000|2021-10-13 14:28:10|4163.38|4163.38|4162.66|4162.66|4163.38|4163.38|4162.66|4162.66|0
1634135300000|2021-10-13 14:28:20|4162.71|4162.71|4162.77|4162.77|4162.86|4162.86|4162.71|4162.71|0
1634135320000|2021-10-13 14:28:40|4163.07|4163.07|4162.98|4162.98|4163.07|4163.07|4162.89|4162.89|0
1634135330000|2021-10-13 14:28:50|4163.28|4163.28|4163.22|4163.22|4163.28|4163.28|4162.92|4162.92|0
1634135340000|2021-10-13 14:29:00|4163.13|4163.13|4163.22|4163.22|4163.22|4163.22|4163.13|4163.13|0
1634135350000|2021-10-13 14:29:10|4163.28|4163.28|4162.68|4162.68|4163.28|4163.28|4162.68|4162.68|0
1634135360000|2021-10-13 14:29:20|4162.98|4162.98|4163.28|4163.28|4163.28|4163.28|4162.98|4162.98|0
1634135370000|2021-10-13 14:29:30|4163.58|4163.58|4163.28|4163.28|4163.58|4163.58|4163.28|4163.28|0
1634135380000|2021-10-13 14:29:40|4162.98|4162.98|4162.92|4162.92|4162.98|4162.98|4162.92|4162.92|0
1634135400000|2021-10-13 14:30:00|4163.77|4163.77|4164.73|4164.73|4164.73|4164.73|4163.77|4163.77|0
1634135410000|2021-10-13 14:30:10|4164.43|4164.43|4163.74|4163.74|4164.43|4164.43|4163.74|4163.74|0
1634135420000|2021-10-13 14:30:20|4164.04|4164.04|4164.04|4164.04|4164.04|4164.04|4164.04|4164.04|0
1634135430000|2021-10-13 14:30:30|4163.74|4163.74|4164.04|4164.04|4164.04|4164.04|4163.74|4163.74|0
1634135440000|2021-10-13 14:30:40|4163.74|4163.74|4163.74|4163.74|4163.74|4163.74|4163.74|4163.74|0
1634135450000|2021-10-13 14:30:50|4163.65|4163.65|4163.65|4163.65|4163.65|4163.65|4163.65|4163.65|0
1634135460000|2021-10-13 14:31:00|4163.35|4163.35|4163.26|4163.26|4163.35|4163.35|4163.26|4163.26|0
1634135470000|2021-10-13 14:31:10|4162.96|4162.96|4162.6|4162.6|4163.04|4163.04|4162.6|4162.6|0
1634135480000|2021-10-13 14:31:20|4162.68|4162.68|4162.86|4162.86|4162.86|4162.86|4162.52|4162.52|0
1634135490000|2021-10-13 14:31:30|4162.91|4162.91|4162.86|4162.86|4162.91|4162.91|4162.86|4162.86|0
1634135500000|2021-10-13 14:31:40|4163.46|4163.46|4163.89|4163.89|4163.91|4163.91|4163.46|4163.46|0
1634135510000|2021-10-13 14:31:50|4163.83|4163.83|4164.1|4164.1|4164.1|4164.1|4163.83|4163.83|0
1634135520000|2021-10-13 14:32:00|4164.22|4164.22|4164.88|4164.88|4164.88|4164.88|4164.22|4164.22|0
1634135530000|2021-10-13 14:32:10|4165.02|4165.02|4165.62|4165.62|4165.62|4165.62|4165.02|4165.02|0
1634135540000|2021-10-13 14:32:20|4165.47|4165.47|4166.07|4166.07|4166.07|4166.07|4165.47|4165.47|0
1634135550000|2021-10-13 14:32:30|4166.37|4166.37|4166.49|4166.49|4166.49|4166.49|4166.37|4166.37|0
1634135570000|2021-10-13 14:32:50|4166.4|4166.4|4166.49|4166.49|4166.49|4166.49|4166.4|4166.4|0
1634135580000|2021-10-13 14:33:00|4166.57|4166.57|4166.55|4166.55|4166.57|4166.57|4166.55|4166.55|0
1634135590000|2021-10-13 14:33:10|4166.7|4166.7|4166.7|4166.7|4166.7|4166.7|4166.7|4166.7|0
1634135610000|2021-10-13 14:33:30|4166.85|4166.85|4166.4|4166.4|4166.85|4166.85|4166.4|4166.4|0
1634135620000|2021-10-13 14:33:40|4166.49|4166.49|4166.55|4166.55|4166.55|4166.55|4166.49|4166.49|0
1634135630000|2021-10-13 14:33:50|4166.64|4166.64|4166.73|4166.73|4166.73|4166.73|4166.64|4166.64|0
1634135640000|2021-10-13 14:34:00|4167.03|4167.03|4167.44|4167.44|4167.44|4167.44|4167.03|4167.03|0
1634135650000|2021-10-13 14:34:10|4167.74|4167.74|4167.68|4167.68|4167.74|4167.74|4167.68|4167.68|0
1634135660000|2021-10-13 14:34:20|4167.63|4167.63|4167.45|4167.45|4167.63|4167.63|4167.45|4167.45|0
1634135680000|2021-10-13 14:34:40|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|0
1634135700000|2021-10-13 14:35:00|4167.24|4167.24|4169.29|4169.29|4169.29|4169.29|4167.24|4167.24|0
1634135710000|2021-10-13 14:35:10|4168.99|4168.99|4169.17|4169.17|4169.17|4169.17|4168.99|4168.99|0
1634135720000|2021-10-13 14:35:20|4169.28|4169.28|4169.97|4169.97|4169.97|4169.97|4169.28|4169.28|0
1634135730000|2021-10-13 14:35:30|4170.57|4170.57|4170.57|4170.57|4170.57|4170.57|4170.57|4170.57|0
1634135750000|2021-10-13 14:35:50|4170.27|4170.27|4170.27|4170.27|4170.27|4170.27|4170.27|4170.27|0
1634135760000|2021-10-13 14:36:00|4170.57|4170.57|4170.57|4170.57|4170.57|4170.57|4170.57|4170.57|0
1634135770000|2021-10-13 14:36:10|4170.66|4170.66|4170.66|4170.66|4170.66|4170.66|4170.66|4170.66|0
1634135790000|2021-10-13 14:36:30|4170.59|4170.59|4170.76|4170.76|4170.76|4170.76|4170.59|4170.59|0
1634135800000|2021-10-13 14:36:40|4170.46|4170.46|4170.46|4170.46|4170.46|4170.46|4170.16|4170.16|0
1634135810000|2021-10-13 14:36:50|4170.37|4170.37|4169.71|4169.71|4170.46|4170.46|4169.71|4169.71|0
1634135820000|2021-10-13 14:37:00|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|0
1634135830000|2021-10-13 14:37:10|4169.32|4169.32|4169.29|4169.29|4169.41|4169.41|4169.29|4169.29|0
1634135840000|2021-10-13 14:37:20|4169.15|4169.15|4168.26|4168.26|4169.15|4169.15|4168.26|4168.26|0
1634135850000|2021-10-13 14:37:30|4168.41|4168.41|4169.16|4169.16|4169.16|4169.16|4168.41|4168.41|0
1634135860000|2021-10-13 14:37:40|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|0
1634135870000|2021-10-13 14:37:50|4169.41|4169.41|4169.37|4169.37|4169.41|4169.41|4169.37|4169.37|0
1634135880000|2021-10-13 14:38:00|4169.07|4169.07|4169.15|4169.15|4169.15|4169.15|4169.07|4169.07|0
1634135890000|2021-10-13 14:38:10|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|0
1634135900000|2021-10-13 14:38:20|4169.15|4169.15|4169.46|4169.46|4169.46|4169.46|4169.15|4169.15|0
1634135910000|2021-10-13 14:38:30|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|0
1634135930000|2021-10-13 14:38:50|4169.42|4169.42|4169.42|4169.42|4169.42|4169.42|4169.42|4169.42|0
1634135940000|2021-10-13 14:39:00|4169.37|4169.37|4169.19|4169.19|4169.37|4169.37|4169.19|4169.19|0
1634135950000|2021-10-13 14:39:10|4169.16|4169.16|4169.28|4169.28|4169.28|4169.28|4169.16|4169.16|0
1634135960000|2021-10-13 14:39:20|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|0
1634135970000|2021-10-13 14:39:30|4169.4|4169.4|4168.8|4168.8|4169.4|4169.4|4168.8|4168.8|0
1634135980000|2021-10-13 14:39:40|4168.82|4168.82|4168.76|4168.76|4168.82|4168.82|4168.76|4168.76|0
1634135990000|2021-10-13 14:39:50|4168.59|4168.59|4167.98|4167.98|4168.59|4168.59|4167.98|4167.98|0
1634136000000|2021-10-13 14:40:00|4167.68|4167.68|4167.98|4167.98|4167.98|4167.98|4167.68|4167.68|0
1634136020000|2021-10-13 14:40:20|4168.04|4168.04|4167.35|4167.35|4168.04|4168.04|4167.35|4167.35|0
1634136030000|2021-10-13 14:40:30|4167.26|4167.26|4166.75|4166.75|4167.26|4167.26|4166.66|4166.66|0
1634136040000|2021-10-13 14:40:40|4167.05|4167.05|4166.39|4166.39|4167.14|4167.14|4166.39|4166.39|0
1634136050000|2021-10-13 14:40:50|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|0
1634136060000|2021-10-13 14:41:00|4166.26|4166.26|4166.11|4166.11|4166.26|4166.26|4166.06|4166.06|0
1634136080000|2021-10-13 14:41:20|4166.05|4166.05|4165.69|4165.69|4166.35|4166.35|4165.69|4165.69|0
1634136110000|2021-10-13 14:41:50|4165.6|4165.6|4165.63|4165.63|4165.63|4165.63|4165.51|4165.51|0
1634136120000|2021-10-13 14:42:00|4165.33|4165.33|4165.33|4165.33|4165.33|4165.33|4165.24|4165.24|0
1634136130000|2021-10-13 14:42:10|4165.63|4165.63|4165.63|4165.63|4165.63|4165.63|4165.63|4165.63|0
1634136140000|2021-10-13 14:42:20|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|0
1634136150000|2021-10-13 14:42:30|4165.48|4165.48|4165.78|4165.78|4165.78|4165.78|4165.48|4165.48|0
1634136160000|2021-10-13 14:42:40|4165.69|4165.69|4165.78|4165.78|4165.78|4165.78|4165.69|4165.69|0
1634136190000|2021-10-13 14:43:10|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|0
1634136200000|2021-10-13 14:43:20|4166.23|4166.23|4166.44|4166.44|4166.44|4166.44|4166.23|4166.23|0
1634136210000|2021-10-13 14:43:30|4166.74|4166.74|4166.44|4166.44|4166.74|4166.74|4166.44|4166.44|0
1634136220000|2021-10-13 14:43:40|4166.29|4166.29|4166.6|4166.6|4166.6|4166.6|4166.29|4166.29|0
1634136240000|2021-10-13 14:44:00|4166.48|4166.48|4166.48|4166.48|4166.48|4166.48|4166.48|4166.48|0
1634136270000|2021-10-13 14:44:30|4166.18|4166.18|4166.18|4166.18|4166.18|4166.18|4166.18|4166.18|0
1634136290000|2021-10-13 14:44:50|4166.48|4166.48|4166.61|4166.61|4166.78|4166.78|4166.48|4166.48|0
1634136300000|2021-10-13 14:45:00|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|0
1634136310000|2021-10-13 14:45:10|4166.4|4166.4|4166.22|4166.22|4166.4|4166.4|4166.22|4166.22|0
1634136320000|2021-10-13 14:45:20|4166.13|4166.13|4166.04|4166.04|4166.22|4166.22|4166.04|4166.04|0
1634136330000|2021-10-13 14:45:30|4166.1|4166.1|4166|4166|4166.1|4166.1|4165.77|4165.77|0
1634136340000|2021-10-13 14:45:40|4166.18|4166.18|4167.13|4167.13|4167.13|4167.13|4166.18|4166.18|0
1634136350000|2021-10-13 14:45:50|4167.18|4167.18|4167.54|4167.54|4167.54|4167.54|4167.18|4167.18|0
1634136360000|2021-10-13 14:46:00|4167.69|4167.69|4167.56|4167.56|4167.69|4167.69|4167.47|4167.47|0
1634136370000|2021-10-13 14:46:10|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|0
1634136390000|2021-10-13 14:46:30|4167.95|4167.95|4167.74|4167.74|4167.95|4167.95|4167.69|4167.69|0
1634136400000|2021-10-13 14:46:40|4167.65|4167.65|4167.44|4167.44|4167.65|4167.65|4167.05|4167.05|0
1634136430000|2021-10-13 14:47:10|4167.14|4167.14|4167.1|4167.1|4167.14|4167.14|4166.83|4166.83|0
1634136440000|2021-10-13 14:47:20|4166.95|4166.95|4166.65|4166.65|4166.95|4166.95|4166.65|4166.65|0
1634136460000|2021-10-13 14:47:40|4166.5|4166.5|4166.81|4166.81|4166.81|4166.81|4166.5|4166.5|0
1634136470000|2021-10-13 14:47:50|4166.72|4166.72|4166.81|4166.81|4166.81|4166.81|4166.72|4166.72|0
1634136480000|2021-10-13 14:48:00|4166.95|4166.95|4167.26|4167.26|4167.26|4167.26|4166.95|4166.95|0
1634136500000|2021-10-13 14:48:20|4167.14|4167.14|4167.05|4167.05|4167.14|4167.14|4167.05|4167.05|0
1634136510000|2021-10-13 14:48:30|4166.87|4166.87|4166.83|4166.83|4166.87|4166.87|4166.83|4166.83|0
1634136520000|2021-10-13 14:48:40|4166.98|4166.98|4167.07|4167.07|4167.07|4167.07|4166.98|4166.98|0
1634136530000|2021-10-13 14:48:50|4166.92|4166.92|4166.44|4166.44|4166.92|4166.92|4166.44|4166.44|0
1634136540000|2021-10-13 14:49:00|4166.3|4166.3|4166.3|4166.3|4166.3|4166.3|4166.3|4166.3|0
1634136550000|2021-10-13 14:49:10|4166.44|4166.44|4165.99|4165.99|4166.44|4166.44|4165.99|4165.99|0
1634136560000|2021-10-13 14:49:20|4165.94|4165.94|4165.43|4165.43|4165.94|4165.94|4165.43|4165.43|0
1634136570000|2021-10-13 14:49:30|4165.49|4165.49|4165.66|4165.66|4165.66|4165.66|4165.45|4165.45|0
1634136580000|2021-10-13 14:49:40|4165.75|4165.75|4165.36|4165.36|4165.75|4165.75|4165.05|4165.05|0
1634136590000|2021-10-13 14:49:50|4165.44|4165.44|4165.14|4165.14|4165.44|4165.44|4165.14|4165.14|0
1634136600000|2021-10-13 14:50:00|4165.23|4165.23|4165.17|4165.17|4165.32|4165.32|4164.87|4164.87|0
1634136610000|2021-10-13 14:50:10|4165.09|4165.09|4165.17|4165.17|4165.17|4165.17|4165.09|4165.09|0
1634136620000|2021-10-13 14:50:20|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|0
1634136630000|2021-10-13 14:50:30|4165.56|4165.56|4165.32|4165.32|4165.56|4165.56|4165.17|4165.17|0
1634136640000|2021-10-13 14:50:40|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|0
1634136650000|2021-10-13 14:50:50|4166.04|4166.04|4166.34|4166.34|4166.34|4166.34|4166.04|4166.04|0
1634136670000|2021-10-13 14:51:10|4166.4|4166.4|4166.51|4166.51|4166.51|4166.51|4166.4|4166.4|0
1634136680000|2021-10-13 14:51:20|4166.62|4166.62|4166.62|4166.62|4166.62|4166.62|4166.62|4166.62|0
1634136690000|2021-10-13 14:51:30|4166.68|4166.68|4166.68|4166.68|4166.68|4166.68|4166.68|4166.68|0
1634136700000|2021-10-13 14:51:40|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|0
1634136710000|2021-10-13 14:51:50|4166.83|4166.83|4166.86|4166.86|4167.22|4167.22|4166.83|4166.83|0
1634136720000|2021-10-13 14:52:00|4167.01|4167.01|4166.8|4166.8|4167.01|4167.01|4166.8|4166.8|0
1634136730000|2021-10-13 14:52:10|4166.5|4166.5|4165.9|4165.9|4166.5|4166.5|4165.9|4165.9|0
1634136740000|2021-10-13 14:52:20|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|0
1634136750000|2021-10-13 14:52:30|4165.9|4165.9|4166.65|4166.65|4166.65|4166.65|4165.9|4165.9|0
1634136760000|2021-10-13 14:52:40|4166.95|4166.95|4166.95|4166.95|4166.95|4166.95|4166.95|4166.95|0
1634136790000|2021-10-13 14:53:10|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|0
1634136820000|2021-10-13 14:53:40|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|0
1634136830000|2021-10-13 14:53:50|4165.96|4165.96|4165.96|4165.96|4165.96|4165.96|4165.96|4165.96|0
1634136840000|2021-10-13 14:54:00|4166.01|4166.01|4165.96|4165.96|4166.01|4166.01|4165.96|4165.96|0
1634136850000|2021-10-13 14:54:10|4165.81|4165.81|4164.96|4164.96|4165.81|4165.81|4164.96|4164.96|0
1634136860000|2021-10-13 14:54:20|4164.66|4164.66|4164.66|4164.66|4164.66|4164.66|4164.66|4164.66|0
1634136870000|2021-10-13 14:54:30|4164.61|4164.61|4164.61|4164.61|4164.61|4164.61|4164.61|4164.61|0
1634136880000|2021-10-13 14:54:40|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|0
1634136890000|2021-10-13 14:54:50|4164.79|4164.79|4164.97|4164.97|4164.97|4164.97|4164.79|4164.79|0
1634136900000|2021-10-13 14:55:00|4164.91|4164.91|4164.91|4164.91|4164.91|4164.91|4164.82|4164.82|0
1634136910000|2021-10-13 14:55:10|4164.61|4164.61|4164.91|4164.91|4164.91|4164.91|4164.61|4164.61|0
1634136920000|2021-10-13 14:55:20|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|0
1634136930000|2021-10-13 14:55:30|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|0
1634136950000|2021-10-13 14:55:50|4164.27|4164.27|4164.27|4164.27|4164.27|4164.27|4164.27|4164.27|0
1634136960000|2021-10-13 14:56:00|4164.33|4164.33|4164.33|4164.33|4164.33|4164.33|4164.33|4164.33|0
1634136970000|2021-10-13 14:56:10|4164.47|4164.47|4164.37|4164.37|4164.47|4164.47|4164.33|4164.33|0
1634136990000|2021-10-13 14:56:30|4164.28|4164.28|4164|4164|4164.28|4164.28|4163.98|4163.98|0
1634137000000|2021-10-13 14:56:40|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|0
1634137010000|2021-10-13 14:56:50|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|4164.03|4164.03|0
1634137040000|2021-10-13 14:57:20|4163.82|4163.82|4163.76|4163.76|4163.82|4163.82|4163.76|4163.76|0
1634137050000|2021-10-13 14:57:30|4164.06|4164.06|4164.36|4164.36|4164.36|4164.36|4164.06|4164.06|0
1634137060000|2021-10-13 14:57:40|4164.39|4164.39|4164.39|4164.39|4164.39|4164.39|4164.39|4164.39|0
1634137070000|2021-10-13 14:57:50|4164.69|4164.69|4164.54|4164.54|4164.69|4164.69|4164.54|4164.54|0
1634137090000|2021-10-13 14:58:10|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|0
1634137100000|2021-10-13 14:58:20|4164.54|4164.54|4164.54|4164.54|4164.54|4164.54|4164.54|4164.54|0
1634137120000|2021-10-13 14:58:40|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|0
1634137140000|2021-10-13 14:59:00|4164.54|4164.54|4164.36|4164.36|4164.54|4164.54|4164.36|4164.36|0
1634137150000|2021-10-13 14:59:10|4164.45|4164.45|4164.45|4164.45|4164.45|4164.45|4164.45|4164.45|0
1634137180000|2021-10-13 14:59:40|4163.85|4163.85|4163.85|4163.85|4163.85|4163.85|4163.85|4163.85|0
1634137190000|2021-10-13 14:59:50|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|0
1634137200000|2021-10-13 15:00:00|4163.94|4163.94|4164.27|4164.27|4164.38|4164.38|4163.94|4163.94|0
1634137210000|2021-10-13 15:00:10|4164.29|4164.29|4163.69|4163.69|4164.29|4164.29|4163.69|4163.69|0
1634137230000|2021-10-13 15:00:30|4163.92|4163.92|4164.63|4164.63|4165.08|4165.08|4163.92|4163.92|0
1634137240000|2021-10-13 15:00:40|4164.69|4164.69|4164.56|4164.56|4164.84|4164.84|4164.51|4164.51|0
1634137250000|2021-10-13 15:00:50|4164.42|4164.42|4164.45|4164.45|4164.45|4164.45|4164.3|4164.3|0
1634137260000|2021-10-13 15:01:00|4164.54|4164.54|4164.15|4164.15|4164.6|4164.6|4164.15|4164.15|0
1634137270000|2021-10-13 15:01:10|4164.24|4164.24|4163.94|4163.94|4164.24|4164.24|4163.94|4163.94|0
1634137290000|2021-10-13 15:01:30|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|0
1634137300000|2021-10-13 15:01:40|4164.29|4164.29|4164.35|4164.35|4164.35|4164.35|4164.29|4164.29|0
1634137310000|2021-10-13 15:01:50|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|0
1634137320000|2021-10-13 15:02:00|4164.37|4164.37|4164.07|4164.07|4164.37|4164.37|4164.07|4164.07|0
1634137330000|2021-10-13 15:02:10|4163.98|4163.98|4164.16|4164.16|4164.28|4164.28|4163.98|4163.98|0
1634137340000|2021-10-13 15:02:20|4163.86|4163.86|4163.86|4163.86|4163.86|4163.86|4163.72|4163.72|0
1634137350000|2021-10-13 15:02:30|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|0
1634137360000|2021-10-13 15:02:40|4163.86|4163.86|4163.86|4163.86|4163.86|4163.86|4163.86|4163.86|0
1634137370000|2021-10-13 15:02:50|4164.01|4164.01|4163.93|4163.93|4164.14|4164.14|4163.84|4163.84|0
1634137380000|2021-10-13 15:03:00|4163.98|4163.98|4163.93|4163.93|4163.98|4163.98|4163.93|4163.93|0
1634137390000|2021-10-13 15:03:10|4164.22|4164.22|4164.26|4164.26|4164.37|4164.37|4164.05|4164.05|0
1634137410000|2021-10-13 15:03:30|4164.32|4164.32|4164.17|4164.17|4164.32|4164.32|4164.17|4164.17|0
1634137420000|2021-10-13 15:03:40|4164.08|4164.08|4164.03|4164.03|4164.08|4164.08|4164.03|4164.03|0
1634137430000|2021-10-13 15:03:50|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|0
1634137470000|2021-10-13 15:04:30|4163.9|4163.9|4163.98|4163.98|4163.98|4163.98|4163.9|4163.9|0
1634137480000|2021-10-13 15:04:40|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|0
1634137490000|2021-10-13 15:04:50|4163.38|4163.38|4163.38|4163.38|4163.38|4163.38|4163.38|4163.38|0
1634137500000|2021-10-13 15:05:00|4163.29|4163.29|4163.29|4163.29|4163.29|4163.29|4163.29|4163.29|0
1634137510000|2021-10-13 15:05:10|4162.98|4162.98|4162.92|4162.92|4162.98|4162.98|4162.68|4162.68|0
1634137520000|2021-10-13 15:05:20|4162.83|4162.83|4163.11|4163.11|4163.12|4163.12|4162.74|4162.74|0
1634137530000|2021-10-13 15:05:30|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|0
1634137550000|2021-10-13 15:05:50|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|0
1634137560000|2021-10-13 15:06:00|4163.88|4163.88|4164.41|4164.41|4164.41|4164.41|4163.88|4163.88|0
1634137570000|2021-10-13 15:06:10|4164.47|4164.47|4164.47|4164.47|4164.47|4164.47|4164.47|4164.47|0
1634137580000|2021-10-13 15:06:20|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|0
1634137590000|2021-10-13 15:06:30|4164.47|4164.47|4164.16|4164.16|4164.47|4164.47|4164.16|4164.16|0
1634137600000|2021-10-13 15:06:40|4164.22|4164.22|4165.18|4165.18|4165.18|4165.18|4164.22|4164.22|0
1634137610000|2021-10-13 15:06:50|4165.13|4165.13|4164.95|4164.95|4165.13|4165.13|4164.83|4164.83|0
1634137620000|2021-10-13 15:07:00|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|0
1634137630000|2021-10-13 15:07:10|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|0
1634137640000|2021-10-13 15:07:20|4164.79|4164.79|4164.88|4164.88|4164.88|4164.88|4164.79|4164.79|0
1634137650000|2021-10-13 15:07:30|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|0
1634137670000|2021-10-13 15:07:50|4165.08|4165.08|4165.44|4165.44|4165.5|4165.5|4165.08|4165.08|0
1634137680000|2021-10-13 15:08:00|4165.59|4165.59|4165.44|4165.44|4165.59|4165.59|4165.44|4165.44|0
1634137690000|2021-10-13 15:08:10|4165.59|4165.59|4165.89|4165.89|4165.89|4165.89|4165.59|4165.59|0
1634137700000|2021-10-13 15:08:20|4165.94|4165.94|4166.15|4166.15|4166.15|4166.15|4165.94|4165.94|0
1634137710000|2021-10-13 15:08:30|4166.06|4166.06|4165.84|4165.84|4166.06|4166.06|4165.84|4165.84|0
1634137730000|2021-10-13 15:08:50|4165.89|4165.89|4166.64|4166.64|4166.64|4166.64|4165.89|4165.89|0
1634137740000|2021-10-13 15:09:00|4166.34|4166.34|4166.04|4166.04|4166.34|4166.34|4166.04|4166.04|0
1634137750000|2021-10-13 15:09:10|4166.34|4166.34|4166.34|4166.34|4166.34|4166.34|4166.34|4166.34|0
1634137770000|2021-10-13 15:09:30|4166.43|4166.43|4166.82|4166.82|4166.96|4166.96|4166.43|4166.43|0
1634137780000|2021-10-13 15:09:40|4166.9|4166.9|4166.76|4166.76|4166.9|4166.9|4166.45|4166.45|0
1634137790000|2021-10-13 15:09:50|4166.8|4166.8|4166.84|4166.84|4166.84|4166.84|4166.8|4166.8|0
1634137800000|2021-10-13 15:10:00|4167.14|4167.14|4167.14|4167.14|4167.14|4167.14|4167.14|4167.14|0
1634137810000|2021-10-13 15:10:10|4167.19|4167.19|4167.52|4167.52|4167.55|4167.55|4167.19|4167.19|0
1634137820000|2021-10-13 15:10:20|4167.22|4167.22|4167.42|4167.42|4167.42|4167.42|4167.18|4167.18|0
1634137840000|2021-10-13 15:10:40|4167.36|4167.36|4167.36|4167.36|4167.36|4167.36|4167.36|4167.36|0
1634137850000|2021-10-13 15:10:50|4167.67|4167.67|4167.67|4167.67|4167.67|4167.67|4167.67|4167.67|0
1634137860000|2021-10-13 15:11:00|4167.84|4167.84|4167.7|4167.7|4168|4168|4167.7|4167.7|0
1634137870000|2021-10-13 15:11:10|4167.09|4167.09|4167.09|4167.09|4167.09|4167.09|4167.09|4167.09|0
1634137880000|2021-10-13 15:11:20|4167.05|4167.05|4167.02|4167.02|4167.2|4167.2|4167.02|4167.02|0
1634137890000|2021-10-13 15:11:30|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|0
1634137900000|2021-10-13 15:11:40|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|0
1634137910000|2021-10-13 15:11:50|4167.66|4167.66|4167.66|4167.66|4167.75|4167.75|4167.66|4167.66|0
1634137920000|2021-10-13 15:12:00|4167.75|4167.75|4167.45|4167.45|4167.75|4167.75|4167.45|4167.45|0
1634137930000|2021-10-13 15:12:10|4167.3|4167.3|4167.13|4167.13|4167.3|4167.3|4167.13|4167.13|0
1634137950000|2021-10-13 15:12:30|4167.17|4167.17|4167.02|4167.02|4167.17|4167.17|4166.72|4166.72|0
1634137960000|2021-10-13 15:12:40|4166.93|4166.93|4166.93|4166.93|4166.93|4166.93|4166.93|4166.93|0
1634137970000|2021-10-13 15:12:50|4166.87|4166.87|4166.87|4166.87|4166.87|4166.87|4166.87|4166.87|0
1634137980000|2021-10-13 15:13:00|4166.72|4166.72|4166.72|4166.72|4166.72|4166.72|4166.72|4166.72|0
1634137990000|2021-10-13 15:13:10|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|0
1634138020000|2021-10-13 15:13:40|4166.37|4166.37|4166.31|4166.31|4166.37|4166.37|4166.31|4166.31|0
1634138030000|2021-10-13 15:13:50|4166.37|4166.37|4166.08|4166.08|4166.37|4166.37|4166.01|4166.01|0
1634138040000|2021-10-13 15:14:00|4165.78|4165.78|4165.4|4165.4|4165.78|4165.78|4165.4|4165.4|0
1634138050000|2021-10-13 15:14:10|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|0
1634138060000|2021-10-13 15:14:20|4165.22|4165.22|4165.43|4165.43|4165.43|4165.43|4165.22|4165.22|0
1634138070000|2021-10-13 15:14:30|4165.58|4165.58|4165.58|4165.58|4165.58|4165.58|4165.58|4165.58|0
1634138080000|2021-10-13 15:14:40|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|4165.18|4165.18|0
1634138090000|2021-10-13 15:14:50|4165.18|4165.18|4165.1|4165.1|4165.27|4165.27|4165.1|4165.1|0
1634138100000|2021-10-13 15:15:00|4164.95|4164.95|4164.89|4164.89|4165.04|4165.04|4164.89|4164.89|0
1634138110000|2021-10-13 15:15:10|4164.8|4164.8|4164.42|4164.42|4164.8|4164.8|4164.37|4164.37|0
1634138120000|2021-10-13 15:15:20|4164.74|4164.74|4164.82|4164.82|4165.04|4165.04|4164.74|4164.74|0
1634138130000|2021-10-13 15:15:30|4164.87|4164.87|4164.82|4164.82|4164.87|4164.87|4164.82|4164.82|0
1634138140000|2021-10-13 15:15:40|4164.87|4164.87|4164.45|4164.45|4165.04|4165.04|4164.15|4164.15|0
1634138150000|2021-10-13 15:15:50|4164.36|4164.36|4164.45|4164.45|4164.45|4164.45|4164.36|4164.36|0
1634138160000|2021-10-13 15:16:00|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|0
1634138170000|2021-10-13 15:16:10|4164.17|4164.17|4164.17|4164.17|4164.17|4164.17|4164.17|4164.17|0
1634138180000|2021-10-13 15:16:20|4164.02|4164.02|4164.08|4164.08|4164.08|4164.08|4164.02|4164.02|0
1634138200000|2021-10-13 15:16:40|4164.17|4164.17|4164.17|4164.17|4164.17|4164.17|4164.17|4164.17|0
1634138210000|2021-10-13 15:16:50|4163.56|4163.56|4163.92|4163.92|4163.92|4163.92|4163.56|4163.56|0
1634138220000|2021-10-13 15:17:00|4163.61|4163.61|4163.61|4163.61|4163.61|4163.61|4163.61|4163.61|0
1634138230000|2021-10-13 15:17:10|4163.67|4163.67|4163.37|4163.37|4163.67|4163.67|4163.37|4163.37|0
1634138240000|2021-10-13 15:17:20|4163.46|4163.46|4163.29|4163.29|4163.46|4163.46|4163.29|4163.29|0
1634138250000|2021-10-13 15:17:30|4163.38|4163.38|4163.09|4163.09|4163.38|4163.38|4163|4163|0
1634138260000|2021-10-13 15:17:40|4163.18|4163.18|4163.09|4163.09|4163.18|4163.18|4163.09|4163.09|0
1634138270000|2021-10-13 15:17:50|4163.14|4163.14|4163.14|4163.14|4163.14|4163.14|4163.14|4163.14|0
1634138280000|2021-10-13 15:18:00|4163.23|4163.23|4163.23|4163.23|4163.23|4163.23|4163.23|4163.23|0
1634138290000|2021-10-13 15:18:10|4162.93|4162.93|4163.23|4163.23|4163.23|4163.23|4162.93|4162.93|0
1634138300000|2021-10-13 15:18:20|4162.93|4162.93|4162.93|4162.93|4162.93|4162.93|4162.93|4162.93|0
1634138310000|2021-10-13 15:18:30|4162.98|4162.98|4162.98|4162.98|4162.98|4162.98|4162.98|4162.98|0
1634138320000|2021-10-13 15:18:40|4162.93|4162.93|4162.87|4162.87|4162.93|4162.93|4162.87|4162.87|0
1634138330000|2021-10-13 15:18:50|4162.57|4162.57|4163.17|4163.17|4163.17|4163.17|4162.57|4162.57|0
1634138340000|2021-10-13 15:19:00|4163.08|4163.08|4163.08|4163.08|4163.08|4163.08|4163.08|4163.08|0
1634138350000|2021-10-13 15:19:10|4162.99|4162.99|4163.38|4163.38|4163.38|4163.38|4162.99|4162.99|0
1634138370000|2021-10-13 15:19:30|4163.69|4163.69|4163.69|4163.69|4163.69|4163.69|4163.69|4163.69|0
1634138380000|2021-10-13 15:19:40|4163.99|4163.99|4163.95|4163.95|4164.08|4164.08|4163.77|4163.77|0
1634138390000|2021-10-13 15:19:50|4164.04|4164.04|4164.04|4164.04|4164.04|4164.04|4164.04|4164.04|0
1634138400000|2021-10-13 15:20:00|4163.74|4163.74|4164.13|4164.13|4164.13|4164.13|4163.74|4163.74|0
1634138410000|2021-10-13 15:20:10|4164.04|4164.04|4163.83|4163.83|4164.04|4164.04|4163.68|4163.68|0
1634138420000|2021-10-13 15:20:20|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|0
1634138430000|2021-10-13 15:20:30|4163.99|4163.99|4163.99|4163.99|4163.99|4163.99|4163.99|4163.99|0
1634138440000|2021-10-13 15:20:40|4163.9|4163.9|4163.9|4163.9|4163.9|4163.9|4163.9|4163.9|0
1634138450000|2021-10-13 15:20:50|4163.81|4163.81|4164.04|4164.04|4164.04|4164.04|4163.81|4163.81|0
1634138460000|2021-10-13 15:21:00|4164.08|4164.08|4164.42|4164.42|4164.42|4164.42|4164.08|4164.08|0
1634138470000|2021-10-13 15:21:10|4164.72|4164.72|4163.97|4163.97|4164.72|4164.72|4163.97|4163.97|0
1634138490000|2021-10-13 15:21:30|4163.88|4163.88|4163.88|4163.88|4163.88|4163.88|4163.88|4163.88|0
1634138500000|2021-10-13 15:21:40|4164.18|4164.18|4164.57|4164.57|4164.88|4164.88|4164.16|4164.16|0
1634138520000|2021-10-13 15:22:00|4164.87|4164.87|4164.43|4164.43|4164.87|4164.87|4164.43|4164.43|0
1634138530000|2021-10-13 15:22:10|4164.49|4164.49|4163.65|4163.65|4164.49|4164.49|4163.65|4163.65|0
1634138540000|2021-10-13 15:22:20|4163.95|4163.95|4163.97|4163.97|4163.97|4163.97|4163.95|4163.95|0
1634138550000|2021-10-13 15:22:30|4164.06|4164.06|4164.24|4164.24|4164.24|4164.24|4164.06|4164.06|0
1634138560000|2021-10-13 15:22:40|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|0
1634138570000|2021-10-13 15:22:50|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|0
1634138580000|2021-10-13 15:23:00|4164.45|4164.45|4164.36|4164.36|4164.45|4164.45|4164.36|4164.36|0
1634138590000|2021-10-13 15:23:10|4164.38|4164.38|4164.47|4164.47|4164.47|4164.47|4164.38|4164.38|0
1634138600000|2021-10-13 15:23:20|4164.17|4164.17|4164.17|4164.17|4164.26|4164.26|4164.08|4164.08|0
1634138610000|2021-10-13 15:23:30|4164.02|4164.02|4164.11|4164.11|4164.11|4164.11|4164.02|4164.02|0
1634138620000|2021-10-13 15:23:40|4164.41|4164.41|4164.41|4164.41|4164.41|4164.41|4164.41|4164.41|0
1634138630000|2021-10-13 15:23:50|4164.27|4164.27|4164.27|4164.27|4164.27|4164.27|4164.27|4164.27|0
1634138640000|2021-10-13 15:24:00|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|0
1634138650000|2021-10-13 15:24:10|4164.51|4164.51|4164.66|4164.66|4164.66|4164.66|4164.51|4164.51|0
1634138660000|2021-10-13 15:24:20|4164.81|4164.81|4164.66|4164.66|4164.81|4164.81|4164.66|4164.66|0
1634138670000|2021-10-13 15:24:30|4164.96|4164.96|4164.81|4164.81|4164.96|4164.96|4164.66|4164.66|0
1634138680000|2021-10-13 15:24:40|4164.51|4164.51|4164.54|4164.54|4164.54|4164.54|4164.33|4164.33|0
1634138690000|2021-10-13 15:24:50|4164.69|4164.69|4164.65|4164.65|4164.73|4164.73|4164.58|4164.58|0
1634138700000|2021-10-13 15:25:00|4164.35|4164.35|4164.47|4164.47|4164.64|4164.64|4164.35|4164.35|0
1634138710000|2021-10-13 15:25:10|4164.44|4164.44|4164.59|4164.59|4164.59|4164.59|4164.44|4164.44|0
1634138720000|2021-10-13 15:25:20|4164.55|4164.55|4163.85|4163.85|4164.59|4164.59|4163.85|4163.85|0
1634138730000|2021-10-13 15:25:30|4163.77|4163.77|4163.78|4163.78|4163.82|4163.82|4163.77|4163.77|0
1634138740000|2021-10-13 15:25:40|4163.93|4163.93|4163.18|4163.18|4163.93|4163.93|4163.18|4163.18|0
1634138750000|2021-10-13 15:25:50|4163.48|4163.48|4163.86|4163.86|4163.95|4163.95|4163.48|4163.48|0
1634138760000|2021-10-13 15:26:00|4163.95|4163.95|4163.65|4163.65|4163.95|4163.95|4163.65|4163.65|0
1634138770000|2021-10-13 15:26:10|4163.47|4163.47|4163.56|4163.56|4163.56|4163.56|4163.47|4163.47|0
1634138780000|2021-10-13 15:26:20|4163.26|4163.26|4162.79|4162.79|4163.26|4163.26|4162.79|4162.79|0
1634138790000|2021-10-13 15:26:30|4163.09|4163.09|4163.24|4163.24|4163.78|4163.78|4163.09|4163.09|0
1634138800000|2021-10-13 15:26:40|4163.39|4163.39|4163.3|4163.3|4163.52|4163.52|4163.3|4163.3|0
1634138810000|2021-10-13 15:26:50|4163.34|4163.34|4163.13|4163.13|4163.48|4163.48|4163.13|4163.13|0
1634138820000|2021-10-13 15:27:00|4162.53|4162.53|4162.4|4162.4|4162.53|4162.53|4162.38|4162.38|0
1634138830000|2021-10-13 15:27:10|4162.43|4162.43|4162.33|4162.33|4162.43|4162.43|4161.83|4161.83|0
1634138850000|2021-10-13 15:27:30|4161.73|4161.73|4162.03|4162.03|4162.03|4162.03|4161.73|4161.73|0
1634138860000|2021-10-13 15:27:40|4161.73|4161.73|4162.03|4162.03|4162.03|4162.03|4161.73|4161.73|0
1634138870000|2021-10-13 15:27:50|4162.09|4162.09|4162.66|4162.66|4162.66|4162.66|4162.09|4162.09|0
1634138880000|2021-10-13 15:28:00|4162.74|4162.74|4162.32|4162.32|4162.92|4162.92|4162.32|4162.32|0
1634138890000|2021-10-13 15:28:10|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|0
1634138900000|2021-10-13 15:28:20|4162.71|4162.71|4162.89|4162.89|4162.89|4162.89|4162.71|4162.71|0
1634138910000|2021-10-13 15:28:30|4162.8|4162.8|4163.01|4163.01|4163.31|4163.31|4162.65|4162.65|0
1634138920000|2021-10-13 15:28:40|4162.71|4162.71|4162.71|4162.71|4162.71|4162.71|4162.71|4162.71|0
1634138930000|2021-10-13 15:28:50|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|0
1634138940000|2021-10-13 15:29:00|4162.81|4162.81|4162.33|4162.33|4162.81|4162.81|4162.28|4162.28|0
1634138950000|2021-10-13 15:29:10|4162.35|4162.35|4161.75|4161.75|4162.35|4162.35|4161.75|4161.75|0
1634138960000|2021-10-13 15:29:20|4162.05|4162.05|4162.7|4162.7|4162.7|4162.7|4162.05|4162.05|0
1634138970000|2021-10-13 15:29:30|4162.4|4162.4|4161.79|4161.79|4162.4|4162.4|4161.79|4161.79|0
1634138980000|2021-10-13 15:29:40|4161.71|4161.71|4161.45|4161.45|4161.78|4161.78|4161.15|4161.15|0
1634138990000|2021-10-13 15:29:50|4161.5|4161.5|4161.72|4161.72|4161.72|4161.72|4160.11|4160.11|0
1634195700000|2021-10-14 07:15:00|4156.75|4156.75|4153.35|4153.35|4156.75|4156.75|4153.35|4153.35|0
1634195710000|2021-10-14 07:15:10|4153.05|4153.05|4153.66|4153.66|4154.56|4154.56|4153.05|4153.05|0
1634195720000|2021-10-14 07:15:20|4154.26|4154.26|4154.56|4154.56|4154.56|4154.56|4154.26|4154.26|0
1634195740000|2021-10-14 07:15:40|4154.67|4154.67|4154.37|4154.37|4155.57|4155.57|4154.37|4154.37|0
1634195750000|2021-10-14 07:15:50|4154.67|4154.67|4154.61|4154.61|4154.67|4154.67|4154.61|4154.61|0
1634195760000|2021-10-14 07:16:00|4154.57|4154.57|4154.84|4154.84|4155.13|4155.13|4154.41|4154.41|0
1634195780000|2021-10-14 07:16:20|4154.53|4154.53|4154.84|4154.84|4154.84|4154.84|4154.53|4154.53|0
1634195790000|2021-10-14 07:16:30|4155.14|4155.14|4153.18|4153.18|4155.14|4155.14|4153.18|4153.18|0
1634195800000|2021-10-14 07:16:40|4152.88|4152.88|4153.18|4153.18|4153.18|4153.18|4152.88|4152.88|0
1634195810000|2021-10-14 07:16:50|4153.07|4153.07|4153.34|4153.34|4153.43|4153.43|4153.07|4153.07|0
1634195820000|2021-10-14 07:17:00|4153.18|4153.18|4152.57|4152.57|4153.18|4153.18|4152.57|4152.57|0
1634195830000|2021-10-14 07:17:10|4152.43|4152.43|4151.4|4151.4|4152.6|4152.6|4151.1|4151.1|0
1634195840000|2021-10-14 07:17:20|4150.95|4150.95|4150.51|4150.51|4150.95|4150.95|4150.51|4150.51|0
1634195850000|2021-10-14 07:17:30|4150.42|4150.42|4150.51|4150.51|4150.72|4150.72|4150.42|4150.42|0
1634195860000|2021-10-14 07:17:40|4150.54|4150.54|4150.58|4150.58|4150.58|4150.58|4150.54|4150.54|0
1634195870000|2021-10-14 07:17:50|4150.41|4150.41|4150.26|4150.26|4150.41|4150.41|4150.26|4150.26|0
1634195880000|2021-10-14 07:18:00|4149.96|4149.96|4149.93|4149.93|4150.26|4150.26|4149.36|4149.36|0
1634195890000|2021-10-14 07:18:10|4149.91|4149.91|4149.91|4149.91|4149.91|4149.91|4149.91|4149.91|0
1634195900000|2021-10-14 07:18:20|4149.27|4149.27|4149.51|4149.51|4149.51|4149.51|4148.25|4148.25|0
1634195910000|2021-10-14 07:18:30|4149.65|4149.65|4149.35|4149.35|4150.26|4150.26|4149.35|4149.35|0
1634195930000|2021-10-14 07:18:50|4149.44|4149.44|4150.31|4150.31|4150.31|4150.31|4149.44|4149.44|0
1634195940000|2021-10-14 07:19:00|4150.16|4150.16|4149.75|4149.75|4150.16|4150.16|4149.6|4149.6|0
1634195950000|2021-10-14 07:19:10|4149.52|4149.52|4150.27|4150.27|4150.27|4150.27|4149.52|4149.52|0
1634195960000|2021-10-14 07:19:20|4150.57|4150.57|4151.54|4151.54|4151.72|4151.72|4150.57|4150.57|0
1634195980000|2021-10-14 07:19:40|4151.72|4151.72|4151.83|4151.83|4151.83|4151.83|4151.72|4151.72|0
1634195990000|2021-10-14 07:19:50|4150.93|4150.93|4150.93|4150.93|4150.93|4150.93|4150.63|4150.63|0
1634196000000|2021-10-14 07:20:00|4150.85|4150.85|4150.76|4150.76|4151.45|4151.45|4150.76|4150.76|0
1634196010000|2021-10-14 07:20:10|4151.66|4151.66|4152.87|4152.87|4152.87|4152.87|4151.66|4151.66|0
1634196020000|2021-10-14 07:20:20|4153.02|4153.02|4152.12|4152.12|4153.92|4153.92|4152.12|4152.12|0
1634196030000|2021-10-14 07:20:30|4152.21|4152.21|4154.46|4154.46|4154.46|4154.46|4152.21|4152.21|0
1634196040000|2021-10-14 07:20:40|4154.61|4154.61|4154.31|4154.31|4154.91|4154.91|4154.31|4154.31|0
1634196050000|2021-10-14 07:20:50|4154.46|4154.46|4154.01|4154.01|4154.46|4154.46|4153.86|4153.86|0
1634196060000|2021-10-14 07:21:00|4153.74|4153.74|4154.04|4154.04|4154.19|4154.19|4153.74|4153.74|0
1634196070000|2021-10-14 07:21:10|4153.74|4153.74|4155.1|4155.1|4155.1|4155.1|4153.74|4153.74|0
1634196080000|2021-10-14 07:21:20|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|0
1634196100000|2021-10-14 07:21:40|4155.14|4155.14|4155.14|4155.14|4155.14|4155.14|4155.14|4155.14|0
1634196120000|2021-10-14 07:22:00|4154.69|4154.69|4154.81|4154.81|4154.96|4154.96|4154.39|4154.39|0
1634196130000|2021-10-14 07:22:10|4154.73|4154.73|4154.64|4154.64|4154.73|4154.73|4154.64|4154.64|0
1634196140000|2021-10-14 07:22:20|4154.19|4154.19|4154.79|4154.79|4155.09|4155.09|4153.89|4153.89|0
1634196150000|2021-10-14 07:22:30|4154.9|4154.9|4155.05|4155.05|4155.05|4155.05|4154.9|4154.9|0
1634196160000|2021-10-14 07:22:40|4155.35|4155.35|4156.28|4156.28|4156.58|4156.58|4155.35|4155.35|0
1634196170000|2021-10-14 07:22:50|4156.13|4156.13|4154.49|4154.49|4156.13|4156.13|4154.49|4154.49|0
1634196180000|2021-10-14 07:23:00|4154.4|4154.4|4154.4|4154.4|4154.4|4154.4|4154.4|4154.4|0
1634196190000|2021-10-14 07:23:10|4154.09|4154.09|4153.44|4153.44|4154.09|4154.09|4153.19|4153.19|0
1634196200000|2021-10-14 07:23:20|4153.35|4153.35|4153.35|4153.35|4153.35|4153.35|4153.35|4153.35|0
1634196210000|2021-10-14 07:23:30|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|0
1634196220000|2021-10-14 07:23:40|4153.5|4153.5|4152.19|4152.19|4153.5|4153.5|4152.19|4152.19|0
1634196230000|2021-10-14 07:23:50|4151.89|4151.89|4151.59|4151.59|4151.89|4151.89|4151.44|4151.44|0
1634196240000|2021-10-14 07:24:00|4151.68|4151.68|4151.97|4151.97|4151.97|4151.97|4151.68|4151.68|0
1634196260000|2021-10-14 07:24:20|4151.83|4151.83|4151.83|4151.83|4151.83|4151.83|4151.83|4151.83|0
1634196270000|2021-10-14 07:24:30|4150.93|4150.93|4150.93|4150.93|4150.93|4150.93|4150.93|4150.93|0
1634196280000|2021-10-14 07:24:40|4151.08|4151.08|4151.08|4151.08|4151.08|4151.08|4151.08|4151.08|0
1634196290000|2021-10-14 07:24:50|4151.17|4151.17|4151.34|4151.34|4151.34|4151.34|4151.17|4151.17|0
1634196300000|2021-10-14 07:25:00|4151.03|4151.03|4150.83|4150.83|4151.03|4151.03|4150.83|4150.83|0
1634196310000|2021-10-14 07:25:10|4151.44|4151.44|4151.14|4151.14|4151.74|4151.74|4151.14|4151.14|0
1634196320000|2021-10-14 07:25:20|4151.53|4151.53|4150.94|4150.94|4151.53|4151.53|4150.94|4150.94|0
1634196330000|2021-10-14 07:25:30|4151.08|4151.08|4151.08|4151.08|4151.08|4151.08|4151.08|4151.08|0
1634196340000|2021-10-14 07:25:40|4151.39|4151.39|4151.39|4151.39|4151.39|4151.39|4151.39|4151.39|0
1634196350000|2021-10-14 07:25:50|4151.3|4151.3|4151.3|4151.3|4151.3|4151.3|4151.3|4151.3|0
1634196360000|2021-10-14 07:26:00|4150.99|4150.99|4151.16|4151.16|4151.16|4151.16|4150.99|4150.99|0
1634196370000|2021-10-14 07:26:10|4151.31|4151.31|4151.31|4151.31|4151.31|4151.31|4151.31|4151.31|0
1634196390000|2021-10-14 07:26:30|4151.49|4151.49|4151.88|4151.88|4151.88|4151.88|4151.49|4151.49|0
1634196400000|2021-10-14 07:26:40|4152.18|4152.18|4152.03|4152.03|4152.18|4152.18|4152.03|4152.03|0
1634196410000|2021-10-14 07:26:50|4151.88|4151.88|4151.73|4151.73|4151.88|4151.88|4151.73|4151.73|0
1634196420000|2021-10-14 07:27:00|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|0
1634196430000|2021-10-14 07:27:10|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|0
1634196460000|2021-10-14 07:27:40|4151.8|4151.8|4151.5|4151.5|4151.8|4151.8|4151.5|4151.5|0
1634196470000|2021-10-14 07:27:50|4151.65|4151.65|4151.79|4151.79|4151.79|4151.79|4151.65|4151.65|0
1634196480000|2021-10-14 07:28:00|4152.13|4152.13|4153.87|4153.87|4153.87|4153.87|4152.04|4152.04|0
1634196490000|2021-10-14 07:28:10|4153.91|4153.91|4153.13|4153.13|4153.91|4153.91|4153.08|4153.08|0
1634196510000|2021-10-14 07:28:30|4151.93|4151.93|4151.63|4151.63|4151.93|4151.93|4151.63|4151.63|0
1634196530000|2021-10-14 07:28:50|4151.48|4151.48|4151.34|4151.34|4151.48|4151.48|4151.34|4151.34|0
1634196540000|2021-10-14 07:29:00|4151.64|4151.64|4151.48|4151.48|4151.79|4151.79|4151.48|4151.48|0
1634196550000|2021-10-14 07:29:10|4151.34|4151.34|4151.69|4151.69|4151.69|4151.69|4151.34|4151.34|0
1634196560000|2021-10-14 07:29:20|4152.29|4152.29|4152.38|4152.38|4152.38|4152.38|4152.29|4152.29|0
1634196570000|2021-10-14 07:29:30|4152.65|4152.65|4152.71|4152.71|4152.71|4152.71|4152.56|4152.56|0
1634196580000|2021-10-14 07:29:40|4152.76|4152.76|4152.46|4152.46|4152.76|4152.76|4152.46|4152.46|0
1634196590000|2021-10-14 07:29:50|4152.32|4152.32|4151.32|4151.32|4152.32|4152.32|4151.08|4151.08|0
1634196600000|2021-10-14 07:30:00|4151.42|4151.42|4152.05|4152.05|4152.05|4152.05|4151.23|4151.23|0
1634196610000|2021-10-14 07:30:10|4151.97|4151.97|4152.41|4152.41|4152.41|4152.41|4151.97|4151.97|0
1634196620000|2021-10-14 07:30:20|4152.26|4152.26|4151.36|4151.36|4152.26|4152.26|4151.36|4151.36|0
1634196630000|2021-10-14 07:30:30|4151.06|4151.06|4151.36|4151.36|4151.36|4151.36|4151.06|4151.06|0
1634196640000|2021-10-14 07:30:40|4151.21|4151.21|4151.21|4151.21|4151.21|4151.21|4151.21|4151.21|0
1634196660000|2021-10-14 07:31:00|4151.27|4151.27|4151.76|4151.76|4151.76|4151.76|4151.27|4151.27|0
1634196690000|2021-10-14 07:31:30|4151.67|4151.67|4151.67|4151.67|4151.97|4151.97|4151.67|4151.67|0
1634196700000|2021-10-14 07:31:40|4152.27|4152.27|4152.27|4152.27|4152.27|4152.27|4152.27|4152.27|0
1634196710000|2021-10-14 07:31:50|4151.67|4151.67|4151.37|4151.37|4151.67|4151.67|4151.37|4151.37|0
1634196720000|2021-10-14 07:32:00|4151.31|4151.31|4150.1|4150.1|4151.31|4151.31|4150.1|4150.1|0
1634196730000|2021-10-14 07:32:10|4149.66|4149.66|4149.77|4149.77|4149.77|4149.77|4149.66|4149.66|0
1634196740000|2021-10-14 07:32:20|4149.6|4149.6|4149.43|4149.43|4149.6|4149.6|4149.43|4149.43|0
1634196750000|2021-10-14 07:32:30|4148.74|4148.74|4148.05|4148.05|4148.74|4148.74|4148.05|4148.05|0
1634196760000|2021-10-14 07:32:40|4147.93|4147.93|4147.64|4147.64|4147.93|4147.93|4147.55|4147.55|0
1634196770000|2021-10-14 07:32:50|4147.6|4147.6|4147.6|4147.6|4147.6|4147.6|4147.6|4147.6|0
1634196780000|2021-10-14 07:33:00|4147.56|4147.56|4147.47|4147.47|4147.56|4147.56|4147.26|4147.26|0
1634196790000|2021-10-14 07:33:10|4148.08|4148.08|4147.96|4147.96|4148.23|4148.23|4147.96|4147.96|0
1634196800000|2021-10-14 07:33:20|4148.4|4148.4|4147.47|4147.47|4148.4|4148.4|4147.47|4147.47|0
1634196820000|2021-10-14 07:33:40|4147.59|4147.59|4147.59|4147.59|4147.59|4147.59|4147.59|4147.59|0
1634196840000|2021-10-14 07:34:00|4147.5|4147.5|4147.5|4147.5|4147.5|4147.5|4147.5|4147.5|0
1634196850000|2021-10-14 07:34:10|4147.61|4147.61|4147.67|4147.67|4147.67|4147.67|4147.61|4147.61|0
1634196860000|2021-10-14 07:34:20|4149.48|4149.48|4148.73|4148.73|4149.48|4149.48|4148.73|4148.73|0
1634196880000|2021-10-14 07:34:40|4147.82|4147.82|4147.82|4147.82|4147.82|4147.82|4147.82|4147.82|0
1634196890000|2021-10-14 07:34:50|4148.12|4148.12|4147.43|4147.43|4148.12|4148.12|4147.43|4147.43|0
1634196900000|2021-10-14 07:35:00|4147.28|4147.28|4146.91|4146.91|4147.28|4147.28|4146.91|4146.91|0
1634196910000|2021-10-14 07:35:10|4147|4147|4147.6|4147.6|4147.6|4147.6|4146.39|4146.39|0
1634196920000|2021-10-14 07:35:20|4148.2|4148.2|4147.75|4147.75|4148.2|4148.2|4147.6|4147.6|0
1634196940000|2021-10-14 07:35:40|4147.45|4147.45|4147.45|4147.45|4147.45|4147.45|4147.45|4147.45|0
1634196960000|2021-10-14 07:36:00|4147.33|4147.33|4147.24|4147.24|4147.42|4147.42|4147.24|4147.24|0
1634196970000|2021-10-14 07:36:10|4147.54|4147.54|4146.94|4146.94|4147.54|4147.54|4146.94|4146.94|0
1634196980000|2021-10-14 07:36:20|4147.24|4147.24|4147.53|4147.53|4147.68|4147.68|4147.24|4147.24|0
1634197000000|2021-10-14 07:36:40|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|0
1634197020000|2021-10-14 07:37:00|4148.67|4148.67|4148.76|4148.76|4148.76|4148.76|4148.67|4148.67|0
1634197030000|2021-10-14 07:37:10|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|0
1634197040000|2021-10-14 07:37:20|4148.04|4148.04|4148.04|4148.04|4148.04|4148.04|4148.04|4148.04|0
1634197050000|2021-10-14 07:37:30|4147.76|4147.76|4147.76|4147.76|4147.76|4147.76|4147.76|4147.76|0
1634197060000|2021-10-14 07:37:40|4148.36|4148.36|4148.06|4148.06|4148.36|4148.36|4148.06|4148.06|0
1634197070000|2021-10-14 07:37:50|4148.8|4148.8|4149.85|4149.85|4149.85|4149.85|4148.8|4148.8|0
1634197080000|2021-10-14 07:38:00|4150.46|4150.46|4150.51|4150.51|4150.51|4150.51|4150.46|4150.46|0
1634197090000|2021-10-14 07:38:10|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|0
1634197100000|2021-10-14 07:38:20|4150.25|4150.25|4150.55|4150.55|4151.15|4151.15|4150.25|4150.25|0
1634197120000|2021-10-14 07:38:40|4149.65|4149.65|4149.05|4149.05|4149.65|4149.65|4149.05|4149.05|0
1634197130000|2021-10-14 07:38:50|4148.75|4148.75|4148.75|4148.75|4148.75|4148.75|4148.75|4148.75|0
1634197150000|2021-10-14 07:39:10|4148.64|4148.64|4148.64|4148.64|4148.64|4148.64|4148.64|4148.64|0
1634197170000|2021-10-14 07:39:30|4148.68|4148.68|4148.72|4148.72|4148.72|4148.72|4148.68|4148.68|0
1634197180000|2021-10-14 07:39:40|4148.42|4148.42|4148.42|4148.42|4148.42|4148.42|4148.42|4148.42|0
1634197190000|2021-10-14 07:39:50|4148.76|4148.76|4148.82|4148.82|4148.82|4148.82|4148.76|4148.76|0
1634197220000|2021-10-14 07:40:20|4148.4|4148.4|4148.55|4148.55|4149.46|4149.46|4148.4|4148.4|0
1634197230000|2021-10-14 07:40:30|4148.4|4148.4|4148.4|4148.4|4148.4|4148.4|4148.4|4148.4|0
1634197240000|2021-10-14 07:40:40|4148.23|4148.23|4148.08|4148.08|4148.23|4148.23|4148.08|4148.08|0
1634197250000|2021-10-14 07:40:50|4148.04|4148.04|4147.9|4147.9|4148.04|4148.04|4147.75|4147.75|0
1634197260000|2021-10-14 07:41:00|4148.07|4148.07|4148.67|4148.67|4148.67|4148.67|4148.07|4148.07|0
1634197290000|2021-10-14 07:41:30|4148.85|4148.85|4148.85|4148.85|4148.94|4148.94|4148.85|4148.85|0
1634197300000|2021-10-14 07:41:40|4148.76|4148.76|4148.67|4148.67|4148.76|4148.76|4148.58|4148.58|0
1634197320000|2021-10-14 07:42:00|4148.76|4148.76|4148.87|4148.87|4148.87|4148.87|4148.76|4148.76|0
1634197330000|2021-10-14 07:42:10|4149.48|4149.48|4149.12|4149.12|4149.56|4149.56|4149.12|4149.12|0
1634197350000|2021-10-14 07:42:30|4149.42|4149.42|4148.54|4148.54|4149.44|4149.44|4148.54|4148.54|0
1634197380000|2021-10-14 07:43:00|4148.24|4148.24|4148.24|4148.24|4148.24|4148.24|4148.24|4148.24|0
1634197390000|2021-10-14 07:43:10|4148.39|4148.39|4148.44|4148.44|4148.44|4148.44|4148.39|4148.39|0
1634197420000|2021-10-14 07:43:40|4148.53|4148.53|4148.83|4148.83|4148.83|4148.83|4148.53|4148.53|0
1634197430000|2021-10-14 07:43:50|4148.53|4148.53|4148.53|4148.53|4148.53|4148.53|4148.53|4148.53|0
1634197450000|2021-10-14 07:44:10|4148.38|4148.38|4148.56|4148.56|4148.56|4148.56|4148.33|4148.33|0
1634197460000|2021-10-14 07:44:20|4149.47|4149.47|4149.92|4149.92|4149.92|4149.92|4149.47|4149.47|0
1634197490000|2021-10-14 07:44:50|4150.22|4150.22|4150.22|4150.22|4150.22|4150.22|4150.22|4150.22|0
1634197500000|2021-10-14 07:45:00|4149.61|4149.61|4149.27|4149.27|4149.61|4149.61|4149.27|4149.27|0
1634197520000|2021-10-14 07:45:20|4149.12|4149.12|4149.12|4149.12|4149.12|4149.12|4149.12|4149.12|0
1634197530000|2021-10-14 07:45:30|4149.3|4149.3|4149.29|4149.29|4149.34|4149.34|4149.29|4149.29|0
1634197560000|2021-10-14 07:46:00|4149.59|4149.59|4149.47|4149.47|4149.83|4149.83|4149.36|4149.36|0
1634197580000|2021-10-14 07:46:20|4150.68|4150.68|4150.37|4150.37|4150.68|4150.68|4150.37|4150.37|0
1634197590000|2021-10-14 07:46:30|4150.28|4150.28|4150.28|4150.28|4150.28|4150.28|4150.28|4150.28|0
1634197600000|2021-10-14 07:46:40|4150.58|4150.58|4150.45|4150.45|4151.05|4151.05|4150.45|4150.45|0
1634197610000|2021-10-14 07:46:50|4150.75|4150.75|4150.75|4150.75|4150.75|4150.75|4150.75|4150.75|0
1634197620000|2021-10-14 07:47:00|4150.81|4150.81|4151.04|4151.04|4151.04|4151.04|4150.81|4150.81|0
1634197630000|2021-10-14 07:47:10|4150.74|4150.74|4150.86|4150.86|4150.86|4150.86|4150.74|4150.74|0
1634197640000|2021-10-14 07:47:20|4150.95|4150.95|4150.93|4150.93|4150.95|4150.95|4150.86|4150.86|0
1634197650000|2021-10-14 07:47:30|4151.02|4151.02|4151.1|4151.1|4151.1|4151.1|4151.02|4151.02|0
1634197670000|2021-10-14 07:47:50|4151.01|4151.01|4151.24|4151.24|4151.24|4151.24|4151.01|4151.01|0
1634197680000|2021-10-14 07:48:00|4151.85|4151.85|4152.24|4152.24|4152.24|4152.24|4151.85|4151.85|0
1634197690000|2021-10-14 07:48:10|4152.38|4152.38|4152.66|4152.66|4152.66|4152.66|4152.38|4152.38|0
1634197700000|2021-10-14 07:48:20|4152.97|4152.97|4153.11|4153.11|4153.11|4153.11|4152.97|4152.97|0
1634197710000|2021-10-14 07:48:30|4153.72|4153.72|4152.97|4152.97|4153.72|4153.72|4152.97|4152.97|0
1634197730000|2021-10-14 07:48:50|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|0
1634197750000|2021-10-14 07:49:10|4152.98|4152.98|4152.83|4152.83|4152.98|4152.98|4152.83|4152.83|0
1634197760000|2021-10-14 07:49:20|4152.53|4152.53|4153.04|4153.04|4153.04|4153.04|4152.53|4152.53|0
1634197770000|2021-10-14 07:49:30|4153.15|4153.15|4153.15|4153.15|4153.15|4153.15|4153.15|4153.15|0
1634197780000|2021-10-14 07:49:40|4153.42|4153.42|4153.42|4153.42|4153.42|4153.42|4153.42|4153.42|0
1634197790000|2021-10-14 07:49:50|4153.44|4153.44|4152.79|4152.79|4153.57|4153.57|4152.79|4152.79|0
1634197800000|2021-10-14 07:50:00|4152.49|4152.49|4152.34|4152.34|4152.49|4152.49|4152.34|4152.34|0
1634197810000|2021-10-14 07:50:10|4152.45|4152.45|4152.21|4152.21|4152.51|4152.51|4152.21|4152.21|0
1634197820000|2021-10-14 07:50:20|4152.81|4152.81|4152.99|4152.99|4152.99|4152.99|4152.81|4152.81|0
1634197830000|2021-10-14 07:50:30|4152.93|4152.93|4152.58|4152.58|4152.93|4152.93|4152.58|4152.58|0
1634197840000|2021-10-14 07:50:40|4152.28|4152.28|4152.43|4152.43|4152.43|4152.43|4152.28|4152.28|0
1634197850000|2021-10-14 07:50:50|4153.04|4153.04|4153.01|4153.01|4153.04|4153.04|4153.01|4153.01|0
1634197860000|2021-10-14 07:51:00|4153.13|4153.13|4153.13|4153.13|4153.13|4153.13|4153.13|4153.13|0
1634197880000|2021-10-14 07:51:20|4153.07|4153.07|4152.17|4152.17|4153.07|4153.07|4152.17|4152.17|0
1634197890000|2021-10-14 07:51:30|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|0
1634197900000|2021-10-14 07:51:40|4151.47|4151.47|4151.47|4151.47|4151.47|4151.47|4151.47|4151.47|0
1634197910000|2021-10-14 07:51:50|4151.42|4151.42|4151.08|4151.08|4151.42|4151.42|4151.03|4151.03|0
1634197920000|2021-10-14 07:52:00|4150.48|4150.48|4150.1|4150.1|4150.48|4150.48|4150.1|4150.1|0
1634197930000|2021-10-14 07:52:10|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|0
1634197940000|2021-10-14 07:52:20|4150.27|4150.27|4150.27|4150.27|4150.27|4150.27|4150.27|4150.27|0
1634197980000|2021-10-14 07:53:00|4150.31|4150.31|4150.24|4150.24|4150.37|4150.37|4150.14|4150.14|0
1634198000000|2021-10-14 07:53:20|4151.15|4151.15|4151.15|4151.15|4151.29|4151.29|4151.15|4151.15|0
1634198010000|2021-10-14 07:53:30|4150.84|4150.84|4150.84|4150.84|4150.84|4150.84|4150.84|4150.84|0
1634198030000|2021-10-14 07:53:50|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|0
1634198050000|2021-10-14 07:54:10|4151.49|4151.49|4151.49|4151.49|4151.49|4151.49|4151.49|4151.49|0
1634198060000|2021-10-14 07:54:20|4151.37|4151.37|4151.01|4151.01|4151.37|4151.37|4151.01|4151.01|0
1634198070000|2021-10-14 07:54:30|4151.09|4151.09|4150.49|4150.49|4151.09|4151.09|4150.49|4150.49|0
1634198080000|2021-10-14 07:54:40|4150.67|4150.67|4151.21|4151.21|4151.21|4151.21|4150.67|4150.67|0
1634198100000|2021-10-14 07:55:00|4150.9|4150.9|4151.08|4151.08|4151.08|4151.08|4150.9|4150.9|0
1634198110000|2021-10-14 07:55:10|4150.78|4150.78|4150.78|4150.78|4150.78|4150.78|4150.78|4150.78|0
1634198120000|2021-10-14 07:55:20|4150.48|4150.48|4150.48|4150.48|4150.48|4150.48|4150.48|4150.48|0
1634198130000|2021-10-14 07:55:30|4150.78|4150.78|4150.84|4150.84|4150.84|4150.84|4150.78|4150.78|0
1634198140000|2021-10-14 07:55:40|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|0
1634198150000|2021-10-14 07:55:50|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|0
1634198160000|2021-10-14 07:56:00|4149.93|4149.93|4149.05|4149.05|4149.93|4149.93|4149.05|4149.05|0
1634198170000|2021-10-14 07:56:10|4149.14|4149.14|4149.14|4149.14|4149.14|4149.14|4149.14|4149.14|0
1634198180000|2021-10-14 07:56:20|4149.25|4149.25|4149.4|4149.4|4149.4|4149.4|4149.25|4149.25|0
1634198190000|2021-10-14 07:56:30|4149.35|4149.35|4149.25|4149.25|4149.4|4149.4|4149.25|4149.25|0
1634198210000|2021-10-14 07:56:50|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|0
1634198220000|2021-10-14 07:57:00|4149.51|4149.51|4151.71|4151.71|4151.71|4151.71|4149.51|4149.51|0
1634198230000|2021-10-14 07:57:10|4151.4|4151.4|4151.7|4151.7|4151.7|4151.7|4151.4|4151.4|0
1634198240000|2021-10-14 07:57:20|4151.55|4151.55|4151.64|4151.64|4151.64|4151.64|4151.55|4151.55|0
1634198260000|2021-10-14 07:57:40|4151.6|4151.6|4152.2|4152.2|4152.2|4152.2|4151.6|4151.6|0
1634198270000|2021-10-14 07:57:50|4152.29|4152.29|4152.58|4152.58|4152.58|4152.58|4152.29|4152.29|0
1634198280000|2021-10-14 07:58:00|4152.44|4152.44|4152.95|4152.95|4153.04|4153.04|4152.44|4152.44|0
1634198290000|2021-10-14 07:58:10|4153.01|4153.01|4153.06|4153.06|4153.06|4153.06|4153.01|4153.01|0
1634198300000|2021-10-14 07:58:20|4153.97|4153.97|4153.97|4153.97|4153.97|4153.97|4153.97|4153.97|0
1634198320000|2021-10-14 07:58:40|4154.06|4154.06|4153.97|4153.97|4154.06|4154.06|4153.97|4153.97|0
1634198330000|2021-10-14 07:58:50|4153.94|4153.94|4154.24|4154.24|4154.24|4154.24|4153.94|4153.94|0
1634198340000|2021-10-14 07:59:00|4154.39|4154.39|4154.3|4154.3|4154.39|4154.39|4154.3|4154.3|0
1634198360000|2021-10-14 07:59:20|4154.9|4154.9|4155.52|4155.52|4155.52|4155.52|4154.9|4154.9|0
1634198370000|2021-10-14 07:59:30|4155.87|4155.87|4156.85|4156.85|4156.85|4156.85|4155.87|4155.87|0
1634198390000|2021-10-14 07:59:50|4157.45|4157.45|4157.9|4157.9|4157.9|4157.9|4157.45|4157.45|0
1634198400000|2021-10-14 08:00:00|4157.95|4157.95|4158.16|4158.16|4158.46|4158.46|4157.95|4157.95|0
1634198410000|2021-10-14 08:00:10|4157.86|4157.86|4157.8|4157.8|4157.86|4157.86|4157.8|4157.8|0
1634198430000|2021-10-14 08:00:30|4157.65|4157.65|4157.56|4157.56|4157.65|4157.65|4157.56|4157.56|0
1634198440000|2021-10-14 08:00:40|4157.45|4157.45|4157.45|4157.45|4157.45|4157.45|4157.45|4157.45|0
1634198450000|2021-10-14 08:00:50|4157.75|4157.75|4158.68|4158.68|4158.68|4158.68|4157.73|4157.73|0
1634198460000|2021-10-14 08:01:00|4158.59|4158.59|4158.74|4158.74|4158.74|4158.74|4158.44|4158.44|0
1634198470000|2021-10-14 08:01:10|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|0
1634198480000|2021-10-14 08:01:20|4159.17|4159.17|4160.07|4160.07|4160.07|4160.07|4159.17|4159.17|0
1634198500000|2021-10-14 08:01:40|4160.67|4160.67|4160.67|4160.67|4160.67|4160.67|4160.67|4160.67|0
1634198520000|2021-10-14 08:02:00|4160.73|4160.73|4160.78|4160.78|4160.78|4160.78|4160.73|4160.73|0
1634198530000|2021-10-14 08:02:10|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|0
1634198540000|2021-10-14 08:02:20|4161.06|4161.06|4161.33|4161.33|4161.33|4161.33|4161.06|4161.06|0
1634198550000|2021-10-14 08:02:30|4161.93|4161.93|4161.64|4161.64|4162.02|4162.02|4161.64|4161.64|0
1634198560000|2021-10-14 08:02:40|4161.95|4161.95|4162.25|4162.25|4162.25|4162.25|4161.95|4161.95|0
1634198570000|2021-10-14 08:02:50|4162.84|4162.84|4163.32|4163.32|4163.32|4163.32|4162.84|4162.84|0
1634198580000|2021-10-14 08:03:00|4163.54|4163.54|4163.98|4163.98|4164.03|4164.03|4163.43|4163.43|0
1634198590000|2021-10-14 08:03:10|4164.06|4164.06|4164.67|4164.67|4164.67|4164.67|4164.06|4164.06|0
1634198600000|2021-10-14 08:03:20|4165.11|4165.11|4165.31|4165.31|4165.31|4165.31|4165.11|4165.11|0
1634198610000|2021-10-14 08:03:30|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|0
1634198620000|2021-10-14 08:03:40|4165.92|4165.92|4166.33|4166.33|4166.33|4166.33|4165.92|4165.92|0
1634198640000|2021-10-14 08:04:00|4166.94|4166.94|4167.36|4167.36|4167.36|4167.36|4166.94|4166.94|0
1634198650000|2021-10-14 08:04:10|4167.66|4167.66|4167.55|4167.55|4167.66|4167.66|4167.55|4167.55|0
1634198660000|2021-10-14 08:04:20|4168.15|4168.15|4167.85|4167.85|4168.15|4168.15|4167.85|4167.85|0
1634198670000|2021-10-14 08:04:30|4168.45|4168.45|4168.75|4168.75|4169.05|4169.05|4168.45|4168.45|0
1634198680000|2021-10-14 08:04:40|4168.45|4168.45|4168.1|4168.1|4168.45|4168.45|4168.1|4168.1|0
1634198690000|2021-10-14 08:04:50|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|0
1634198700000|2021-10-14 08:05:00|4169.59|4169.59|4169.29|4169.29|4169.59|4169.59|4169.29|4169.29|0
1634198710000|2021-10-14 08:05:10|4168.99|4168.99|4168.43|4168.43|4169.04|4169.04|4168.43|4168.43|0
1634198730000|2021-10-14 08:05:30|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|4168.43|4168.43|0
1634198740000|2021-10-14 08:05:40|4168.22|4168.22|4167.83|4167.83|4168.22|4168.22|4167.83|4167.83|0
1634198750000|2021-10-14 08:05:50|4168.13|4168.13|4168.73|4168.73|4168.73|4168.73|4168.13|4168.13|0
1634198760000|2021-10-14 08:06:00|4168.43|4168.43|4168.08|4168.08|4168.43|4168.43|4168.08|4168.08|0
1634198780000|2021-10-14 08:06:20|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|0
1634198790000|2021-10-14 08:06:30|4167.17|4167.17|4166.55|4166.55|4167.17|4167.17|4166.55|4166.55|0
1634198810000|2021-10-14 08:06:50|4165.35|4165.35|4165.35|4165.35|4165.46|4165.46|4165.29|4165.29|0
1634198820000|2021-10-14 08:07:00|4165.27|4165.27|4164.99|4164.99|4165.27|4165.27|4164.99|4164.99|0
1634198830000|2021-10-14 08:07:10|4165.16|4165.16|4165.12|4165.12|4165.16|4165.16|4165.12|4165.12|0
1634198840000|2021-10-14 08:07:20|4165.27|4165.27|4165.18|4165.18|4165.27|4165.27|4165.18|4165.18|0
1634198850000|2021-10-14 08:07:30|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|0
1634198890000|2021-10-14 08:08:10|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|0
1634198900000|2021-10-14 08:08:20|4165.49|4165.49|4165.61|4165.61|4165.61|4165.61|4165.49|4165.49|0
1634198910000|2021-10-14 08:08:30|4165.73|4165.73|4167.42|4167.42|4167.42|4167.42|4165.73|4165.73|0
1634198920000|2021-10-14 08:08:40|4167.51|4167.51|4167.81|4167.81|4167.81|4167.81|4167.51|4167.51|0
1634198940000|2021-10-14 08:09:00|4167.69|4167.69|4166.89|4166.89|4167.69|4167.69|4166.89|4166.89|0
1634198950000|2021-10-14 08:09:10|4166.59|4166.59|4166.71|4166.71|4166.89|4166.89|4166.59|4166.59|0
1634198960000|2021-10-14 08:09:20|4166.59|4166.59|4165.04|4165.04|4166.59|4166.59|4165.04|4165.04|0
1634198970000|2021-10-14 08:09:30|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|0
1634198990000|2021-10-14 08:09:50|4165.49|4165.49|4165.49|4165.49|4165.49|4165.49|4165.49|4165.49|0
1634199000000|2021-10-14 08:10:00|4165.4|4165.4|4165.65|4165.65|4165.65|4165.65|4165.4|4165.4|0
1634199010000|2021-10-14 08:10:10|4165.69|4165.69|4165.78|4165.78|4165.78|4165.78|4165.69|4165.69|0
1634199020000|2021-10-14 08:10:20|4166.38|4166.38|4166.17|4166.17|4166.38|4166.38|4166.08|4166.08|0
1634199040000|2021-10-14 08:10:40|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|0
1634199050000|2021-10-14 08:10:50|4166.38|4166.38|4166.08|4166.08|4166.38|4166.38|4166.08|4166.08|0
1634199060000|2021-10-14 08:11:00|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|0
1634199130000|2021-10-14 08:12:10|4166.29|4166.29|4166.59|4166.59|4166.59|4166.59|4166.29|4166.29|0
1634199140000|2021-10-14 08:12:20|4167.19|4167.19|4167.48|4167.48|4167.48|4167.48|4167.19|4167.19|0
1634199150000|2021-10-14 08:12:30|4167.62|4167.62|4167.62|4167.62|4167.62|4167.62|4167.48|4167.48|0
1634199160000|2021-10-14 08:12:40|4167.48|4167.48|4167.36|4167.36|4167.48|4167.48|4167.36|4167.36|0
1634199170000|2021-10-14 08:12:50|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|0
1634199180000|2021-10-14 08:13:00|4167.44|4167.44|4167.44|4167.44|4167.44|4167.44|4167.44|4167.44|0
1634199190000|2021-10-14 08:13:10|4167.14|4167.14|4167.11|4167.11|4167.14|4167.14|4166.8|4166.8|0
1634199210000|2021-10-14 08:13:30|4166.93|4166.93|4166.7|4166.7|4166.93|4166.93|4166.7|4166.7|0
1634199220000|2021-10-14 08:13:40|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|0
1634199240000|2021-10-14 08:14:00|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|0
1634199250000|2021-10-14 08:14:10|4166.47|4166.47|4167.03|4167.03|4167.03|4167.03|4166.44|4166.44|0
1634199260000|2021-10-14 08:14:20|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|0
1634199270000|2021-10-14 08:14:30|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|0
1634199280000|2021-10-14 08:14:40|4166.74|4166.74|4167.25|4167.25|4167.55|4167.55|4166.65|4166.65|0
1634199290000|2021-10-14 08:14:50|4167.34|4167.34|4167.63|4167.63|4167.63|4167.63|4167.34|4167.34|0
1634199300000|2021-10-14 08:15:00|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|0
1634199320000|2021-10-14 08:15:20|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|0
1634199330000|2021-10-14 08:15:30|4167.33|4167.33|4167.03|4167.03|4167.33|4167.33|4167.03|4167.03|0
1634199340000|2021-10-14 08:15:40|4166.88|4166.88|4166.97|4166.97|4166.97|4166.97|4166.88|4166.88|0
1634199350000|2021-10-14 08:15:50|4166.82|4166.82|4166.97|4166.97|4166.97|4166.97|4166.82|4166.82|0
1634199360000|2021-10-14 08:16:00|4166.82|4166.82|4166.56|4166.56|4166.82|4166.82|4166.56|4166.56|0
1634199370000|2021-10-14 08:16:10|4166.52|4166.52|4166.48|4166.48|4166.52|4166.52|4166.48|4166.48|0
1634199380000|2021-10-14 08:16:20|4166.18|4166.18|4166.27|4166.27|4166.27|4166.27|4166.18|4166.18|0
1634199390000|2021-10-14 08:16:30|4165.81|4165.81|4165.81|4165.81|4165.81|4165.81|4165.81|4165.81|0
1634199400000|2021-10-14 08:16:40|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|0
1634199410000|2021-10-14 08:16:50|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|0
1634199420000|2021-10-14 08:17:00|4165.93|4165.93|4166.02|4166.02|4166.02|4166.02|4165.93|4165.93|0
1634199430000|2021-10-14 08:17:10|4166.16|4166.16|4166.16|4166.16|4166.16|4166.16|4166.16|4166.16|0
1634199440000|2021-10-14 08:17:20|4166.02|4166.02|4166.16|4166.16|4166.16|4166.16|4166.02|4166.02|0
1634199470000|2021-10-14 08:17:50|4166.31|4166.31|4166.9|4166.9|4166.9|4166.9|4165.99|4165.99|0
1634199480000|2021-10-14 08:18:00|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|0
1634199490000|2021-10-14 08:18:10|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|0
1634199500000|2021-10-14 08:18:20|4166.44|4166.44|4166.33|4166.33|4166.44|4166.44|4166.14|4166.14|0
1634199510000|2021-10-14 08:18:30|4166.18|4166.18|4166.22|4166.22|4166.22|4166.22|4166.18|4166.18|0
1634199520000|2021-10-14 08:18:40|4166.37|4166.37|4167.43|4167.43|4167.73|4167.73|4166.22|4166.22|0
1634199530000|2021-10-14 08:18:50|4167.47|4167.47|4167.39|4167.39|4167.61|4167.61|4167.39|4167.39|0
1634199540000|2021-10-14 08:19:00|4167.53|4167.53|4167.53|4167.53|4167.53|4167.53|4167.53|4167.53|0
1634199550000|2021-10-14 08:19:10|4168.14|4168.14|4168.08|4168.08|4168.74|4168.74|4167.99|4167.99|0
1634199560000|2021-10-14 08:19:20|4167.78|4167.78|4167.3|4167.3|4167.78|4167.78|4167.3|4167.3|0
1634199570000|2021-10-14 08:19:30|4166.69|4166.69|4165.94|4165.94|4166.69|4166.69|4165.94|4165.94|0
1634199580000|2021-10-14 08:19:40|4165.64|4165.64|4165.34|4165.34|4165.64|4165.64|4165.34|4165.34|0
1634199590000|2021-10-14 08:19:50|4165.64|4165.64|4165.94|4165.94|4165.94|4165.94|4165.64|4165.64|0
1634199600000|2021-10-14 08:20:00|4166.03|4166.03|4166.33|4166.33|4166.33|4166.33|4166.03|4166.03|0
1634199610000|2021-10-14 08:20:10|4166.42|4166.42|4166.01|4166.01|4166.42|4166.42|4165.61|4165.61|0
1634199620000|2021-10-14 08:20:20|4166.09|4166.09|4166.09|4166.09|4166.09|4166.09|4166.09|4166.09|0
1634199630000|2021-10-14 08:20:30|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|0
1634199650000|2021-10-14 08:20:50|4166.04|4166.04|4165.84|4165.84|4166.12|4166.12|4165.84|4165.84|0
1634199670000|2021-10-14 08:21:10|4165.95|4165.95|4166.07|4166.07|4166.07|4166.07|4165.95|4165.95|0
1634199680000|2021-10-14 08:21:20|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|0
1634199710000|2021-10-14 08:21:50|4165.2|4165.2|4165.2|4165.2|4165.2|4165.2|4165.2|4165.2|0
1634199720000|2021-10-14 08:22:00|4165.81|4165.81|4165.51|4165.51|4165.81|4165.81|4165.51|4165.51|0
1634199730000|2021-10-14 08:22:10|4165.33|4165.33|4165.15|4165.15|4165.33|4165.33|4165.15|4165.15|0
1634199740000|2021-10-14 08:22:20|4165.26|4165.26|4165.64|4165.64|4165.71|4165.71|4165.26|4165.26|0
1634199750000|2021-10-14 08:22:30|4165.34|4165.34|4165.22|4165.22|4165.34|4165.34|4165.22|4165.22|0
1634199760000|2021-10-14 08:22:40|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|0
1634199770000|2021-10-14 08:22:50|4165.76|4165.76|4165.76|4165.76|4165.78|4165.78|4165.76|4165.76|0
1634199780000|2021-10-14 08:23:00|4165.88|4165.88|4165.93|4165.93|4165.93|4165.93|4165.88|4165.88|0
1634199790000|2021-10-14 08:23:10|4165.49|4165.49|4165.64|4165.64|4165.64|4165.64|4165.49|4165.49|0
1634199810000|2021-10-14 08:23:30|4165.73|4165.73|4165.81|4165.81|4165.81|4165.81|4165.73|4165.73|0
1634199820000|2021-10-14 08:23:40|4165.64|4165.64|4165.64|4165.64|4165.73|4165.73|4165.64|4165.64|0
1634199830000|2021-10-14 08:23:50|4165.94|4165.94|4164.89|4164.89|4165.94|4165.94|4164.89|4164.89|0
1634199840000|2021-10-14 08:24:00|4164.59|4164.59|4164.74|4164.74|4164.74|4164.74|4164.59|4164.59|0
1634199850000|2021-10-14 08:24:10|4164.44|4164.44|4164.44|4164.44|4164.44|4164.44|4164.44|4164.44|0
1634199860000|2021-10-14 08:24:20|4164.74|4164.74|4165.26|4165.26|4165.26|4165.26|4164.74|4164.74|0
1634199890000|2021-10-14 08:24:50|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|0
1634199900000|2021-10-14 08:25:00|4164.56|4164.56|4164.8|4164.8|4164.8|4164.8|4164.56|4164.56|0
1634199920000|2021-10-14 08:25:20|4164.62|4164.62|4164.53|4164.53|4164.62|4164.62|4164.53|4164.53|0
1634199930000|2021-10-14 08:25:30|4164.76|4164.76|4164.54|4164.54|4164.76|4164.76|4164.54|4164.54|0
1634199960000|2021-10-14 08:26:00|4164.37|4164.37|4164.2|4164.2|4164.37|4164.37|4164.2|4164.2|0
1634199970000|2021-10-14 08:26:10|4164.11|4164.11|4164.11|4164.11|4164.15|4164.15|4164.11|4164.11|0
1634199980000|2021-10-14 08:26:20|4164.26|4164.26|4164.17|4164.17|4164.26|4164.26|4164.17|4164.17|0
1634199990000|2021-10-14 08:26:30|4164.47|4164.47|4164.47|4164.47|4164.47|4164.47|4164.47|4164.47|0
1634200010000|2021-10-14 08:26:50|4164.56|4164.56|4164.79|4164.79|4164.79|4164.79|4164.56|4164.56|0
1634200030000|2021-10-14 08:27:10|4164.75|4164.75|4164.87|4164.87|4165.07|4165.07|4164.75|4164.75|0
1634200040000|2021-10-14 08:27:20|4165.04|4165.04|4165.26|4165.26|4165.26|4165.26|4164.96|4164.96|0
1634200050000|2021-10-14 08:27:30|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|0
1634200060000|2021-10-14 08:27:40|4165.85|4165.85|4165.94|4165.94|4165.94|4165.94|4165.85|4165.85|0
1634200070000|2021-10-14 08:27:50|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|0
1634200080000|2021-10-14 08:28:00|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|0
1634200090000|2021-10-14 08:28:10|4166.07|4166.07|4166.07|4166.07|4166.07|4166.07|4166.07|4166.07|0
1634200100000|2021-10-14 08:28:20|4165.98|4165.98|4165.83|4165.83|4165.98|4165.98|4165.83|4165.83|0
1634200110000|2021-10-14 08:28:30|4165.98|4165.98|4166.96|4166.96|4166.96|4166.96|4165.98|4165.98|0
1634200140000|2021-10-14 08:29:00|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|0
1634200150000|2021-10-14 08:29:10|4166.75|4166.75|4166.84|4166.84|4166.84|4166.84|4166.75|4166.75|0
1634200160000|2021-10-14 08:29:20|4166.69|4166.69|4166.69|4166.69|4166.69|4166.69|4166.69|4166.69|0
1634200170000|2021-10-14 08:29:30|4166.6|4166.6|4166.45|4166.45|4166.6|4166.6|4166.45|4166.45|0
1634200180000|2021-10-14 08:29:40|4166.6|4166.6|4166.64|4166.64|4166.64|4166.64|4166.6|4166.6|0
1634200190000|2021-10-14 08:29:50|4166.49|4166.49|4166.2|4166.2|4166.49|4166.49|4166.2|4166.2|0
1634200200000|2021-10-14 08:30:00|4166.64|4166.64|4167.69|4167.69|4167.69|4167.69|4166.64|4166.64|0
1634200210000|2021-10-14 08:30:10|4167.78|4167.78|4167.96|4167.96|4167.96|4167.96|4167.78|4167.78|0
1634200220000|2021-10-14 08:30:20|4168.13|4168.13|4168.73|4168.73|4168.73|4168.73|4168.13|4168.13|0
1634200230000|2021-10-14 08:30:30|4168.81|4168.81|4169.11|4169.11|4169.58|4169.58|4168.55|4168.55|0
1634200240000|2021-10-14 08:30:40|4169.06|4169.06|4168.91|4168.91|4169.08|4169.08|4168.91|4168.91|0
1634200250000|2021-10-14 08:30:50|4168.86|4168.86|4167.51|4167.51|4168.86|4168.86|4167.51|4167.51|0
1634200260000|2021-10-14 08:31:00|4167.53|4167.53|4167.53|4167.53|4167.64|4167.64|4167.49|4167.49|0
1634200270000|2021-10-14 08:31:10|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|4167.26|4167.26|0
1634200280000|2021-10-14 08:31:20|4167.44|4167.44|4167.44|4167.44|4167.53|4167.53|4167.44|4167.44|0
1634200290000|2021-10-14 08:31:30|4167.26|4167.26|4167.13|4167.13|4167.28|4167.28|4167.13|4167.13|0
1634200300000|2021-10-14 08:31:40|4167.22|4167.22|4167.22|4167.22|4167.22|4167.22|4167.22|4167.22|0
1634200310000|2021-10-14 08:31:50|4167.13|4167.13|4167.74|4167.74|4167.74|4167.74|4167.13|4167.13|0
1634200320000|2021-10-14 08:32:00|4167.59|4167.59|4167.44|4167.44|4167.59|4167.59|4167.44|4167.44|0
1634200340000|2021-10-14 08:32:20|4167.14|4167.14|4166.53|4166.53|4167.14|4167.14|4166.53|4166.53|0
1634200350000|2021-10-14 08:32:30|4165.93|4165.93|4165.42|4165.42|4165.93|4165.93|4165.42|4165.42|0
1634200360000|2021-10-14 08:32:40|4165.12|4165.12|4165.21|4165.21|4165.21|4165.21|4165.03|4165.03|0
1634200370000|2021-10-14 08:32:50|4165.12|4165.12|4164.79|4164.79|4165.12|4165.12|4164.79|4164.79|0
1634200390000|2021-10-14 08:33:10|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|0
1634200400000|2021-10-14 08:33:20|4164.88|4164.88|4164.88|4164.88|4164.88|4164.88|4164.88|4164.88|0
1634200410000|2021-10-14 08:33:30|4164.59|4164.59|4165.08|4165.08|4165.08|4165.08|4164.59|4164.59|0
1634200420000|2021-10-14 08:33:40|4165|4165|4164.87|4164.87|4165|4165|4164.69|4164.69|0
1634200430000|2021-10-14 08:33:50|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|0
1634200440000|2021-10-14 08:34:00|4164.87|4164.87|4164.87|4164.87|4164.87|4164.87|4164.87|4164.87|0
1634200450000|2021-10-14 08:34:10|4164.96|4164.96|4165.21|4165.21|4165.26|4165.26|4164.96|4164.96|0
1634200480000|2021-10-14 08:34:40|4165.04|4165.04|4164.93|4164.93|4165.04|4165.04|4164.93|4164.93|0
1634200490000|2021-10-14 08:34:50|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|0
1634200500000|2021-10-14 08:35:00|4165.39|4165.39|4165.59|4165.59|4165.68|4165.68|4165.39|4165.39|0
1634200520000|2021-10-14 08:35:20|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|0
1634200530000|2021-10-14 08:35:30|4165.14|4165.14|4165.05|4165.05|4165.14|4165.14|4165.05|4165.05|0
1634200540000|2021-10-14 08:35:40|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|0
1634200550000|2021-10-14 08:35:50|4165.29|4165.29|4164.88|4164.88|4165.38|4165.38|4164.88|4164.88|0
1634200560000|2021-10-14 08:36:00|4165.18|4165.18|4165.18|4165.18|4165.18|4165.18|4165.12|4165.12|0
1634200570000|2021-10-14 08:36:10|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|0
1634200580000|2021-10-14 08:36:20|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|0
1634200590000|2021-10-14 08:36:30|4165.93|4165.93|4166.02|4166.02|4166.02|4166.02|4165.93|4165.93|0
1634200600000|2021-10-14 08:36:40|4165.94|4165.94|4165.94|4165.94|4165.94|4165.94|4165.94|4165.94|0
1634200610000|2021-10-14 08:36:50|4165.85|4165.85|4165.4|4165.4|4165.85|4165.85|4165.4|4165.4|0
1634200620000|2021-10-14 08:37:00|4165.55|4165.55|4164.89|4164.89|4165.55|4165.55|4164.89|4164.89|0
1634200640000|2021-10-14 08:37:20|4164.98|4164.98|4164.71|4164.71|4164.98|4164.98|4164.71|4164.71|0
1634200650000|2021-10-14 08:37:30|4164.74|4164.74|4164.77|4164.77|4164.83|4164.83|4164.65|4164.65|0
1634200660000|2021-10-14 08:37:40|4164.47|4164.47|4164.29|4164.29|4164.47|4164.47|4164.29|4164.29|0
1634200670000|2021-10-14 08:37:50|4164.89|4164.89|4164.8|4164.8|4164.89|4164.89|4164.8|4164.8|0
1634200680000|2021-10-14 08:38:00|4164.71|4164.71|4164.83|4164.83|4164.83|4164.83|4164.54|4164.54|0
1634200690000|2021-10-14 08:38:10|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|0
1634200700000|2021-10-14 08:38:20|4165.01|4165.01|4165.22|4165.22|4165.31|4165.31|4165.01|4165.01|0
1634200710000|2021-10-14 08:38:30|4166.12|4166.12|4166.12|4166.12|4166.12|4166.12|4166.12|4166.12|0
1634200720000|2021-10-14 08:38:40|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|0
1634200730000|2021-10-14 08:38:50|4166.12|4166.12|4166.12|4166.12|4166.12|4166.12|4166.12|4166.12|0
1634200740000|2021-10-14 08:39:00|4166.08|4166.08|4166.08|4166.08|4166.08|4166.08|4166.08|4166.08|0
1634200750000|2021-10-14 08:39:10|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|0
1634200760000|2021-10-14 08:39:20|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|0
1634200800000|2021-10-14 08:40:00|4165.46|4165.46|4164.61|4164.61|4165.46|4165.46|4164.61|4164.61|0
1634200810000|2021-10-14 08:40:10|4164.46|4164.46|4163.62|4163.62|4164.46|4164.46|4163.53|4163.53|0
1634200820000|2021-10-14 08:40:20|4163.71|4163.71|4163.8|4163.8|4163.8|4163.8|4163.71|4163.71|0
1634200840000|2021-10-14 08:40:40|4163.5|4163.5|4163.8|4163.8|4163.8|4163.8|4163.5|4163.5|0
1634200850000|2021-10-14 08:40:50|4163.5|4163.5|4163.2|4163.2|4163.5|4163.5|4163.2|4163.2|0
1634200860000|2021-10-14 08:41:00|4163.03|4163.03|4162.92|4162.92|4163.03|4163.03|4162.92|4162.92|0
1634200880000|2021-10-14 08:41:20|4162.69|4162.69|4162.27|4162.27|4162.69|4162.69|4162.27|4162.27|0
1634200890000|2021-10-14 08:41:30|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|0
1634200900000|2021-10-14 08:41:40|4162.28|4162.28|4162.28|4162.28|4162.28|4162.28|4162.28|4162.28|0
1634200920000|2021-10-14 08:42:00|4162.13|4162.13|4162.13|4162.13|4162.13|4162.13|4162.13|4162.13|0
1634200930000|2021-10-14 08:42:10|4162.01|4162.01|4161.97|4161.97|4162.01|4162.01|4161.97|4161.97|0
1634200940000|2021-10-14 08:42:20|4161.83|4161.83|4161.97|4161.97|4161.97|4161.97|4161.83|4161.83|0
1634200970000|2021-10-14 08:42:50|4161.67|4161.67|4161.22|4161.22|4161.67|4161.67|4161.22|4161.22|0
1634200980000|2021-10-14 08:43:00|4160.62|4160.62|4160.62|4160.62|4160.62|4160.62|4160.62|4160.62|0
1634200990000|2021-10-14 08:43:10|4160.92|4160.92|4161.22|4161.22|4161.22|4161.22|4160.92|4160.92|0
1634201010000|2021-10-14 08:43:30|4161.08|4161.08|4161.08|4161.08|4161.08|4161.08|4161.08|4161.08|0
1634201040000|2021-10-14 08:44:00|4160.47|4160.47|4161.07|4161.07|4161.07|4161.07|4160.47|4160.47|0
1634201050000|2021-10-14 08:44:10|4160.92|4160.92|4160.92|4160.92|4160.92|4160.92|4160.92|4160.92|0
1634201060000|2021-10-14 08:44:20|4160.87|4160.87|4160.92|4160.92|4160.92|4160.92|4160.87|4160.87|0
1634201090000|2021-10-14 08:44:50|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|0
1634201100000|2021-10-14 08:45:00|4161.97|4161.97|4161.55|4161.55|4161.97|4161.97|4161.55|4161.55|0
1634201110000|2021-10-14 08:45:10|4161.49|4161.49|4161.68|4161.68|4161.68|4161.68|4161.45|4161.45|0
1634201140000|2021-10-14 08:45:40|4161.61|4161.61|4161.61|4161.61|4161.61|4161.61|4161.61|4161.61|0
1634201160000|2021-10-14 08:46:00|4161.5|4161.5|4161.5|4161.5|4161.5|4161.5|4161.5|4161.5|0
1634201180000|2021-10-14 08:46:20|4161.44|4161.44|4161.44|4161.44|4161.53|4161.53|4161.36|4161.36|0
1634201190000|2021-10-14 08:46:30|4161.75|4161.75|4161.75|4161.75|4161.75|4161.75|4161.75|4161.75|0
1634201200000|2021-10-14 08:46:40|4161.63|4161.63|4161.63|4161.63|4161.63|4161.63|4161.63|4161.63|0
1634201210000|2021-10-14 08:46:50|4161.93|4161.93|4161.93|4161.93|4162.23|4162.23|4161.93|4161.93|0
1634201220000|2021-10-14 08:47:00|4161.84|4161.84|4162.24|4162.24|4162.24|4162.24|4161.63|4161.63|0
1634201250000|2021-10-14 08:47:30|4161.93|4161.93|4161.89|4161.89|4161.93|4161.93|4161.89|4161.89|0
1634201280000|2021-10-14 08:48:00|4162.5|4162.5|4162.5|4162.5|4162.5|4162.5|4162.5|4162.5|0
1634201290000|2021-10-14 08:48:10|4162.79|4162.79|4162.53|4162.53|4162.79|4162.79|4162.53|4162.53|0
1634201300000|2021-10-14 08:48:20|4162.36|4162.36|4162.36|4162.36|4162.36|4162.36|4162.36|4162.36|0
1634201310000|2021-10-14 08:48:30|4162.33|4162.33|4162.75|4162.75|4162.75|4162.75|4162.33|4162.33|0
1634201320000|2021-10-14 08:48:40|4162.9|4162.9|4162.92|4162.92|4162.92|4162.92|4162.9|4162.9|0
1634201330000|2021-10-14 08:48:50|4163.52|4163.52|4163.52|4163.52|4163.52|4163.52|4163.52|4163.52|0
1634201340000|2021-10-14 08:49:00|4163.34|4163.34|4163.43|4163.43|4163.43|4163.43|4163.34|4163.34|0
1634201350000|2021-10-14 08:49:10|4163.52|4163.52|4161.88|4161.88|4163.52|4163.52|4161.88|4161.88|0
1634201370000|2021-10-14 08:49:30|4161.74|4161.74|4161.62|4161.62|4161.74|4161.74|4161.62|4161.62|0
1634201390000|2021-10-14 08:49:50|4161.51|4161.51|4161.68|4161.68|4161.68|4161.68|4161.45|4161.45|0
1634201400000|2021-10-14 08:50:00|4161.41|4161.41|4161.16|4161.16|4161.46|4161.46|4161.14|4161.14|0
1634201420000|2021-10-14 08:50:20|4160.57|4160.57|4160.57|4160.57|4160.57|4160.57|4160.57|4160.57|0
1634201430000|2021-10-14 08:50:30|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|0
1634201440000|2021-10-14 08:50:40|4160.35|4160.35|4160.14|4160.14|4160.35|4160.35|4160.05|4160.05|0
1634201460000|2021-10-14 08:51:00|4160.23|4160.23|4160.29|4160.29|4160.29|4160.29|4160.23|4160.23|0
1634201470000|2021-10-14 08:51:10|4159.99|4159.99|4160.29|4160.29|4160.29|4160.29|4159.99|4159.99|0
1634201490000|2021-10-14 08:51:30|4159.93|4159.93|4159.93|4159.93|4159.93|4159.93|4159.93|4159.93|0
1634201500000|2021-10-14 08:51:40|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|0
1634201520000|2021-10-14 08:52:00|4159.91|4159.91|4159.3|4159.3|4159.91|4159.91|4159.3|4159.3|0
1634201550000|2021-10-14 08:52:30|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|0
1634201560000|2021-10-14 08:52:40|4159.32|4159.32|4159.02|4159.02|4159.32|4159.32|4159.02|4159.02|0
1634201580000|2021-10-14 08:53:00|4159.04|4159.04|4159.04|4159.04|4159.04|4159.04|4159.04|4159.04|0
1634201590000|2021-10-14 08:53:10|4159.34|4159.34|4159.52|4159.52|4159.52|4159.52|4159.34|4159.34|0
1634201610000|2021-10-14 08:53:30|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|0
1634201640000|2021-10-14 08:54:00|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|0
1634201650000|2021-10-14 08:54:10|4159.84|4159.84|4159.9|4159.9|4159.9|4159.9|4159.84|4159.84|0
1634201660000|2021-10-14 08:54:20|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|0
1634201670000|2021-10-14 08:54:30|4160.54|4160.54|4160.54|4160.54|4160.54|4160.54|4160.54|4160.54|0
1634201680000|2021-10-14 08:54:40|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|0
1634201690000|2021-10-14 08:54:50|4159.64|4159.64|4160.56|4160.56|4160.56|4160.56|4159.64|4159.64|0
1634201710000|2021-10-14 08:55:10|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|0
1634201730000|2021-10-14 08:55:30|4160.91|4160.91|4161|4161|4161|4161|4160.91|4160.91|0
1634201740000|2021-10-14 08:55:40|4161.05|4161.05|4161.07|4161.07|4161.07|4161.07|4161.05|4161.05|0
1634201750000|2021-10-14 08:55:50|4161.52|4161.52|4161.22|4161.22|4161.52|4161.52|4161.22|4161.22|0
1634201760000|2021-10-14 08:56:00|4161.1|4161.1|4161.1|4161.1|4161.1|4161.1|4161.1|4161.1|0
1634201770000|2021-10-14 08:56:10|4160.92|4160.92|4160.73|4160.73|4160.92|4160.92|4160.73|4160.73|0
1634201790000|2021-10-14 08:56:30|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|0
1634201800000|2021-10-14 08:56:40|4160.94|4160.94|4160.94|4160.94|4160.94|4160.94|4160.94|4160.94|0
1634201810000|2021-10-14 08:56:50|4161.24|4161.24|4161.24|4161.24|4161.24|4161.24|4161.24|4161.24|0
1634201820000|2021-10-14 08:57:00|4160.94|4160.94|4160.94|4160.94|4160.94|4160.94|4160.94|4160.94|0
1634201850000|2021-10-14 08:57:30|4161.55|4161.55|4161.55|4161.55|4161.55|4161.55|4161.55|4161.55|0
1634201860000|2021-10-14 08:57:40|4161.77|4161.77|4161.63|4161.63|4161.77|4161.77|4161.63|4161.63|0
1634201880000|2021-10-14 08:58:00|4161.33|4161.33|4161.33|4161.33|4161.33|4161.33|4161.33|4161.33|0
1634201900000|2021-10-14 08:58:20|4161.24|4161.24|4161.24|4161.24|4161.24|4161.24|4161.15|4161.15|0
1634201910000|2021-10-14 08:58:30|4160.64|4160.64|4160.03|4160.03|4160.64|4160.64|4160.03|4160.03|0
1634201920000|2021-10-14 08:58:40|4159.95|4159.95|4159.77|4159.77|4159.95|4159.95|4159.77|4159.77|0
1634201930000|2021-10-14 08:58:50|4159.65|4159.65|4159.65|4159.65|4159.65|4159.65|4159.65|4159.65|0
1634201940000|2021-10-14 08:59:00|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|0
1634201960000|2021-10-14 08:59:20|4159.52|4159.52|4159.79|4159.79|4159.79|4159.79|4159.52|4159.52|0
1634201970000|2021-10-14 08:59:30|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|0
1634201980000|2021-10-14 08:59:40|4160.03|4160.03|4160.03|4160.03|4160.03|4160.03|4160.03|4160.03|0
1634201990000|2021-10-14 08:59:50|4160.33|4160.33|4160.63|4160.63|4160.63|4160.63|4160.33|4160.33|0
1634202000000|2021-10-14 09:00:00|4160.36|4160.36|4160.21|4160.21|4160.36|4160.36|4160.21|4160.21|0
1634202010000|2021-10-14 09:00:10|4160.39|4160.39|4160.57|4160.57|4160.57|4160.57|4160.39|4160.39|0
1634202020000|2021-10-14 09:00:20|4160.87|4160.87|4160.87|4160.87|4160.87|4160.87|4160.87|4160.87|0
1634202030000|2021-10-14 09:00:30|4161.17|4161.17|4161.26|4161.26|4161.26|4161.26|4161.17|4161.17|0
1634202050000|2021-10-14 09:00:50|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|0
1634202060000|2021-10-14 09:01:00|4161.37|4161.37|4161.71|4161.71|4161.71|4161.71|4161.37|4161.37|0
1634202070000|2021-10-14 09:01:10|4161.82|4161.82|4161.76|4161.76|4161.82|4161.82|4161.76|4161.76|0
1634202080000|2021-10-14 09:01:20|4162.07|4162.07|4162.07|4162.07|4162.07|4162.07|4162.07|4162.07|0
1634202090000|2021-10-14 09:01:30|4162.09|4162.09|4161.88|4161.88|4162.18|4162.18|4161.88|4161.88|0
1634202100000|2021-10-14 09:01:40|4161.27|4161.27|4161.27|4161.27|4161.27|4161.27|4161.27|4161.27|0
1634202110000|2021-10-14 09:01:50|4161.42|4161.42|4161.63|4161.63|4161.63|4161.63|4161.42|4161.42|0
1634202160000|2021-10-14 09:02:40|4161.65|4161.65|4161.65|4161.65|4161.65|4161.65|4161.56|4161.56|0
1634202170000|2021-10-14 09:02:50|4161.95|4161.95|4162.03|4162.03|4162.03|4162.03|4161.95|4161.95|0
1634202190000|2021-10-14 09:03:10|4161.73|4161.73|4162.17|4162.17|4162.17|4162.17|4161.73|4161.73|0
1634202200000|2021-10-14 09:03:20|4161.87|4161.87|4162.29|4162.29|4162.29|4162.29|4161.87|4161.87|0
1634202210000|2021-10-14 09:03:30|4162.44|4162.44|4162.41|4162.41|4162.46|4162.46|4162.41|4162.41|0
1634202220000|2021-10-14 09:03:40|4162.37|4162.37|4162.49|4162.49|4162.53|4162.53|4162.05|4162.05|0
1634202230000|2021-10-14 09:03:50|4162.37|4162.37|4162.07|4162.07|4162.37|4162.37|4162.07|4162.07|0
1634202250000|2021-10-14 09:04:10|4162.22|4162.22|4162.07|4162.07|4162.22|4162.22|4162.07|4162.07|0
1634202270000|2021-10-14 09:04:30|4161.77|4161.77|4161.47|4161.47|4161.77|4161.77|4161.47|4161.47|0
1634202290000|2021-10-14 09:04:50|4161.58|4161.58|4160.84|4160.84|4161.58|4161.58|4160.84|4160.84|0
1634202300000|2021-10-14 09:05:00|4160.78|4160.78|4160.78|4160.78|4160.78|4160.78|4160.78|4160.78|0
1634202320000|2021-10-14 09:05:20|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|0
1634202330000|2021-10-14 09:05:30|4160.66|4160.66|4160.48|4160.48|4160.66|4160.66|4160.39|4160.39|0
1634202340000|2021-10-14 09:05:40|4160.53|4160.53|4160.53|4160.53|4160.53|4160.53|4160.53|4160.53|0
1634202350000|2021-10-14 09:05:50|4160.83|4160.83|4160.83|4160.83|4160.83|4160.83|4160.83|4160.83|0
1634202360000|2021-10-14 09:06:00|4160.53|4160.53|4159.39|4159.39|4160.53|4160.53|4159.39|4159.39|0
1634202370000|2021-10-14 09:06:10|4159.24|4159.24|4159.24|4159.24|4159.24|4159.24|4159.24|4159.24|0
1634202400000|2021-10-14 09:06:40|4159.19|4159.19|4158.77|4158.77|4159.19|4159.19|4158.77|4158.77|0
1634202410000|2021-10-14 09:06:50|4159.38|4159.38|4159.86|4159.86|4159.86|4159.86|4159.38|4159.38|0
1634202420000|2021-10-14 09:07:00|4159.91|4159.91|4159.91|4159.91|4159.91|4159.91|4159.91|4159.91|0
1634202430000|2021-10-14 09:07:10|4160.21|4160.21|4160.03|4160.03|4160.21|4160.21|4160.03|4160.03|0
1634202450000|2021-10-14 09:07:30|4160.12|4160.12|4159.95|4159.95|4160.12|4160.12|4159.95|4159.95|0
1634202460000|2021-10-14 09:07:40|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|0
1634202470000|2021-10-14 09:07:50|4159.29|4159.29|4159.29|4159.29|4159.29|4159.29|4159.29|4159.29|0
1634202480000|2021-10-14 09:08:00|4159.25|4159.25|4159.16|4159.16|4159.25|4159.25|4159.07|4159.07|0
1634202510000|2021-10-14 09:08:30|4159.46|4159.46|4159.35|4159.35|4159.46|4159.46|4159.35|4159.35|0
1634202540000|2021-10-14 09:09:00|4159.65|4159.65|4159.65|4159.65|4159.65|4159.65|4159.65|4159.65|0
1634202550000|2021-10-14 09:09:10|4159.8|4159.8|4159.89|4159.89|4159.89|4159.89|4159.8|4159.8|0
1634202560000|2021-10-14 09:09:20|4159.98|4159.98|4159.62|4159.62|4160.13|4160.13|4159.53|4159.53|0
1634202590000|2021-10-14 09:09:50|4159.92|4159.92|4160.07|4160.07|4160.07|4160.07|4159.92|4159.92|0
1634202600000|2021-10-14 09:10:00|4159.46|4159.46|4159.46|4159.46|4159.46|4159.46|4159.46|4159.46|0
1634202610000|2021-10-14 09:10:10|4159.17|4159.17|4158.87|4158.87|4159.17|4159.17|4158.87|4158.87|0
1634202630000|2021-10-14 09:10:30|4158.26|4158.26|4159.67|4159.67|4159.67|4159.67|4158.26|4158.26|0
1634202660000|2021-10-14 09:11:00|4159.97|4159.97|4159.67|4159.67|4159.97|4159.97|4159.67|4159.67|0
1634202670000|2021-10-14 09:11:10|4159.97|4159.97|4159.84|4159.84|4159.97|4159.97|4159.67|4159.67|0
1634202680000|2021-10-14 09:11:20|4159.93|4159.93|4159.76|4159.76|4159.93|4159.93|4159.76|4159.76|0
1634202720000|2021-10-14 09:12:00|4160.06|4160.06|4160.06|4160.06|4160.06|4160.06|4160.06|4160.06|0
1634202730000|2021-10-14 09:12:10|4160.36|4160.36|4160.63|4160.63|4160.63|4160.63|4160.36|4160.36|0
1634202740000|2021-10-14 09:12:20|4160.74|4160.74|4159.73|4159.73|4160.74|4160.74|4159.73|4159.73|0
1634202750000|2021-10-14 09:12:30|4159.43|4159.43|4159.43|4159.43|4159.43|4159.43|4159.43|4159.43|0
1634202770000|2021-10-14 09:12:50|4159.73|4159.73|4160.18|4160.18|4160.18|4160.18|4159.73|4159.73|0
1634202780000|2021-10-14 09:13:00|4160.33|4160.33|4160.33|4160.33|4160.33|4160.33|4160.33|4160.33|0
1634202790000|2021-10-14 09:13:10|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|0
1634202810000|2021-10-14 09:13:30|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|0
1634202820000|2021-10-14 09:13:40|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|0
1634202840000|2021-10-14 09:14:00|4159.49|4159.49|4159.34|4159.34|4159.49|4159.49|4159.34|4159.34|0
1634202850000|2021-10-14 09:14:10|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|0
1634202860000|2021-10-14 09:14:20|4159.12|4159.12|4158.21|4158.21|4159.12|4159.12|4158.21|4158.21|0
1634202890000|2021-10-14 09:14:50|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|0
1634202900000|2021-10-14 09:15:00|4157.95|4157.95|4157.95|4157.95|4157.95|4157.95|4157.95|4157.95|0
1634202910000|2021-10-14 09:15:10|4157.35|4157.35|4157.63|4157.63|4157.63|4157.63|4157.35|4157.35|0
1634202930000|2021-10-14 09:15:30|4157.36|4157.36|4157.45|4157.45|4157.45|4157.45|4157.36|4157.36|0
1634202940000|2021-10-14 09:15:40|4157.36|4157.36|4157.36|4157.36|4157.36|4157.36|4157.36|4157.36|0
1634202950000|2021-10-14 09:15:50|4157.25|4157.25|4157.55|4157.55|4157.55|4157.55|4156.95|4156.95|0
1634202960000|2021-10-14 09:16:00|4157.64|4157.64|4157.8|4157.8|4157.93|4157.93|4157.64|4157.64|0
1634202970000|2021-10-14 09:16:10|4157.82|4157.82|4157.82|4157.82|4157.82|4157.82|4157.82|4157.82|0
1634202980000|2021-10-14 09:16:20|4157.97|4157.97|4156.47|4156.47|4157.97|4157.97|4156.47|4156.47|0
1634203000000|2021-10-14 09:16:40|4156.16|4156.16|4155.99|4155.99|4156.16|4156.16|4155.99|4155.99|0
1634203010000|2021-10-14 09:16:50|4155.91|4155.91|4155.69|4155.69|4155.91|4155.91|4155.69|4155.69|0
1634203020000|2021-10-14 09:17:00|4155.74|4155.74|4155.78|4155.78|4155.78|4155.78|4155.74|4155.74|0
1634203030000|2021-10-14 09:17:10|4155.48|4155.48|4155.57|4155.57|4155.57|4155.57|4155.48|4155.48|0
1634203060000|2021-10-14 09:17:40|4155.46|4155.46|4155.46|4155.46|4155.46|4155.46|4155.46|4155.46|0
1634203070000|2021-10-14 09:17:50|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|0
1634203080000|2021-10-14 09:18:00|4155.7|4155.7|4155.64|4155.64|4155.7|4155.7|4155.64|4155.64|0
1634203090000|2021-10-14 09:18:10|4155.59|4155.59|4155.59|4155.59|4155.59|4155.59|4155.59|4155.59|0
1634203120000|2021-10-14 09:18:40|4155.44|4155.44|4155.04|4155.04|4155.44|4155.44|4155.04|4155.04|0
1634203130000|2021-10-14 09:18:50|4154.97|4154.97|4154.66|4154.66|4154.97|4154.97|4154.66|4154.66|0
1634203140000|2021-10-14 09:19:00|4154.36|4154.36|4154.21|4154.21|4154.36|4154.36|4154.21|4154.21|0
1634203160000|2021-10-14 09:19:20|4153.91|4153.91|4153.91|4153.91|4153.91|4153.91|4153.91|4153.91|0
1634203170000|2021-10-14 09:19:30|4153.82|4153.82|4153.82|4153.82|4153.82|4153.82|4153.82|4153.82|0
1634203180000|2021-10-14 09:19:40|4153.74|4153.74|4153.82|4153.82|4153.82|4153.82|4153.74|4153.74|0
1634203200000|2021-10-14 09:20:00|4153.53|4153.53|4153.34|4153.34|4153.53|4153.53|4153.34|4153.34|0
1634203230000|2021-10-14 09:20:30|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|0
1634203240000|2021-10-14 09:20:40|4154.1|4154.1|4154.1|4154.1|4154.1|4154.1|4154.1|4154.1|0
1634203250000|2021-10-14 09:20:50|4154.7|4154.7|4155.2|4155.2|4155.29|4155.29|4154.7|4154.7|0
1634203260000|2021-10-14 09:21:00|4155.5|4155.5|4155.5|4155.5|4155.5|4155.5|4155.5|4155.5|0
1634203270000|2021-10-14 09:21:10|4154.9|4154.9|4154.84|4154.84|4154.96|4154.96|4154.84|4154.84|0
1634203280000|2021-10-14 09:21:20|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|0
1634203290000|2021-10-14 09:21:30|4154.71|4154.71|4154.62|4154.62|4154.71|4154.71|4154.62|4154.62|0
1634203300000|2021-10-14 09:21:40|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|0
1634203310000|2021-10-14 09:21:50|4154.27|4154.27|4154.73|4154.73|4154.73|4154.73|4154.16|4154.16|0
1634203320000|2021-10-14 09:22:00|4155.02|4155.02|4154.98|4154.98|4155.02|4155.02|4154.98|4154.98|0
1634203380000|2021-10-14 09:23:00|4155.03|4155.03|4155.03|4155.03|4155.03|4155.03|4155.03|4155.03|0
1634203390000|2021-10-14 09:23:10|4154.88|4154.88|4154.88|4154.88|4154.88|4154.88|4154.88|4154.88|0
1634203400000|2021-10-14 09:23:20|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|0
1634203410000|2021-10-14 09:23:30|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|0
1634203420000|2021-10-14 09:23:40|4154.93|4154.93|4154.93|4154.93|4154.93|4154.93|4154.93|4154.93|0
1634203440000|2021-10-14 09:24:00|4154.32|4154.32|4154.32|4154.32|4154.32|4154.32|4154.32|4154.32|0
1634203450000|2021-10-14 09:24:10|4154.93|4154.93|4154.93|4154.93|4154.93|4154.93|4154.93|4154.93|0
1634203460000|2021-10-14 09:24:20|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|0
1634203470000|2021-10-14 09:24:30|4154.55|4154.55|4154.55|4154.55|4154.55|4154.55|4154.55|4154.55|0
1634203480000|2021-10-14 09:24:40|4154.69|4154.69|4154.69|4154.69|4154.69|4154.69|4154.69|4154.69|0
1634203490000|2021-10-14 09:24:50|4154.78|4154.78|4155.08|4155.08|4155.08|4155.08|4154.78|4154.78|0
1634203500000|2021-10-14 09:25:00|4155.39|4155.39|4155.44|4155.44|4155.44|4155.44|4155.39|4155.39|0
1634203530000|2021-10-14 09:25:30|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|0
1634203560000|2021-10-14 09:26:00|4155.48|4155.48|4155.27|4155.27|4155.48|4155.48|4155.27|4155.27|0
1634203570000|2021-10-14 09:26:10|4155.72|4155.72|4156.02|4156.02|4156.02|4156.02|4155.72|4155.72|0
1634203580000|2021-10-14 09:26:20|4155.72|4155.72|4155.81|4155.81|4155.81|4155.81|4155.72|4155.72|0
1634203600000|2021-10-14 09:26:40|4155.86|4155.86|4155.86|4155.86|4155.86|4155.86|4155.86|4155.86|0
1634203620000|2021-10-14 09:27:00|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|0
1634203630000|2021-10-14 09:27:10|4155.46|4155.46|4155.46|4155.46|4155.46|4155.46|4155.46|4155.46|0
1634203640000|2021-10-14 09:27:20|4156.36|4156.36|4156.06|4156.06|4156.36|4156.36|4156.06|4156.06|0
1634203650000|2021-10-14 09:27:30|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|0
1634203680000|2021-10-14 09:28:00|4156.09|4156.09|4155.62|4155.62|4156.09|4156.09|4155.62|4155.62|0
1634203690000|2021-10-14 09:28:10|4155.56|4155.56|4155.47|4155.47|4155.56|4155.56|4155.47|4155.47|0
1634203710000|2021-10-14 09:28:30|4155.17|4155.17|4155.17|4155.17|4155.17|4155.17|4155.02|4155.02|0
1634203780000|2021-10-14 09:29:40|4155.77|4155.77|4156.11|4156.11|4156.22|4156.22|4155.77|4155.77|0
1634203810000|2021-10-14 09:30:10|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|0
1634203820000|2021-10-14 09:30:20|4156.24|4156.24|4155.7|4155.7|4156.24|4156.24|4155.5|4155.5|0
1634203830000|2021-10-14 09:30:30|4155.75|4155.75|4154.84|4154.84|4155.84|4155.84|4154.84|4154.84|0
1634203840000|2021-10-14 09:30:40|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|0
1634203850000|2021-10-14 09:30:50|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|4154.58|4154.58|0
1634203870000|2021-10-14 09:31:10|4154.54|4154.54|4154.45|4154.45|4154.54|4154.54|4154.45|4154.45|0
1634203880000|2021-10-14 09:31:20|4154.4|4154.4|4154.14|4154.14|4154.4|4154.4|4153.99|4153.99|0
1634203890000|2021-10-14 09:31:30|4154.25|4154.25|4154.34|4154.34|4154.34|4154.34|4154.25|4154.25|0
1634203900000|2021-10-14 09:31:40|4154.64|4154.64|4154.94|4154.94|4154.94|4154.94|4154.64|4154.64|0
1634203940000|2021-10-14 09:32:20|4154.98|4154.98|4154.8|4154.8|4155.06|4155.06|4154.8|4154.8|0
1634203980000|2021-10-14 09:33:00|4154.95|4154.95|4154.95|4154.95|4154.95|4154.95|4154.95|4154.95|0
1634203990000|2021-10-14 09:33:10|4155.25|4155.25|4155.45|4155.45|4155.45|4155.45|4155.16|4155.16|0
1634204000000|2021-10-14 09:33:20|4155.4|4155.4|4155.4|4155.4|4155.54|4155.54|4155.35|4155.35|0
1634204020000|2021-10-14 09:33:40|4156|4156|4156|4156|4156|4156|4156|4156|0
1634204030000|2021-10-14 09:33:50|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|0
1634204040000|2021-10-14 09:34:00|4156.07|4156.07|4154.93|4154.93|4156.07|4156.07|4154.93|4154.93|0
1634204050000|2021-10-14 09:34:10|4154.42|4154.42|4154.42|4154.42|4154.42|4154.42|4154.42|4154.42|0
1634204060000|2021-10-14 09:34:20|4154.36|4154.36|4154.68|4154.68|4154.76|4154.76|4153.9|4153.9|0
1634204070000|2021-10-14 09:34:30|4154.73|4154.73|4155.47|4155.47|4155.47|4155.47|4154.73|4154.73|0
1634204080000|2021-10-14 09:34:40|4155.32|4155.32|4156.27|4156.27|4156.27|4156.27|4155.07|4155.07|0
1634204090000|2021-10-14 09:34:50|4156.56|4156.56|4156.96|4156.96|4157.03|4157.03|4156.56|4156.56|0
1634204100000|2021-10-14 09:35:00|4156.73|4156.73|4156.31|4156.31|4157.02|4157.02|4156.31|4156.31|0
1634204110000|2021-10-14 09:35:10|4156.01|4156.01|4156.22|4156.22|4156.22|4156.22|4156.01|4156.01|0
1634204120000|2021-10-14 09:35:20|4156.27|4156.27|4156.49|4156.49|4156.53|4156.53|4156.27|4156.27|0
1634204130000|2021-10-14 09:35:30|4156.61|4156.61|4156.61|4156.61|4156.61|4156.61|4156.61|4156.61|0
1634204140000|2021-10-14 09:35:40|4156.31|4156.31|4156.01|4156.01|4156.31|4156.31|4156.01|4156.01|0
1634204150000|2021-10-14 09:35:50|4156.31|4156.31|4156.31|4156.31|4156.31|4156.31|4156.31|4156.31|0
1634204160000|2021-10-14 09:36:00|4156.08|4156.08|4155.9|4155.9|4156.08|4156.08|4155.84|4155.84|0
1634204170000|2021-10-14 09:36:10|4156.2|4156.2|4156.67|4156.67|4156.67|4156.67|4156.2|4156.2|0
1634204180000|2021-10-14 09:36:20|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|0
1634204190000|2021-10-14 09:36:30|4156.77|4156.77|4157.37|4157.37|4157.37|4157.37|4156.77|4156.77|0
1634204200000|2021-10-14 09:36:40|4157.67|4157.67|4157.76|4157.76|4157.76|4157.76|4157.67|4157.67|0
1634204220000|2021-10-14 09:37:00|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|0
1634204230000|2021-10-14 09:37:10|4157.87|4157.87|4158.46|4158.46|4158.46|4158.46|4157.87|4157.87|0
1634204240000|2021-10-14 09:37:20|4159.07|4159.07|4159.07|4159.07|4159.07|4159.07|4159.07|4159.07|0
1634204260000|2021-10-14 09:37:40|4158.77|4158.77|4158.91|4158.91|4158.91|4158.91|4158.77|4158.77|0
1634204270000|2021-10-14 09:37:50|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|0
1634204280000|2021-10-14 09:38:00|4158.31|4158.31|4157.8|4157.8|4158.31|4158.31|4157.8|4157.8|0
1634204290000|2021-10-14 09:38:10|4158.03|4158.03|4158.2|4158.2|4158.2|4158.2|4158.03|4158.03|0
1634204300000|2021-10-14 09:38:20|4157.76|4157.76|4157.76|4157.76|4157.85|4157.85|4157.76|4157.76|0
1634204310000|2021-10-14 09:38:30|4157.46|4157.46|4157.16|4157.16|4157.46|4157.46|4157.16|4157.16|0
1634204330000|2021-10-14 09:38:50|4157.01|4157.01|4156.86|4156.86|4157.01|4157.01|4156.86|4156.86|0
1634204340000|2021-10-14 09:39:00|4157.13|4157.13|4157.13|4157.13|4157.13|4157.13|4157.13|4157.13|0
1634204350000|2021-10-14 09:39:10|4157.31|4157.31|4157.83|4157.83|4157.83|4157.83|4157.31|4157.31|0
1634204360000|2021-10-14 09:39:20|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|0
1634204370000|2021-10-14 09:39:30|4157.24|4157.24|4156.97|4156.97|4157.24|4157.24|4156.97|4156.97|0
1634204380000|2021-10-14 09:39:40|4157.06|4157.06|4157.33|4157.33|4157.47|4157.47|4157.06|4157.06|0
1634204390000|2021-10-14 09:39:50|4157.39|4157.39|4157.37|4157.37|4157.43|4157.43|4157.37|4157.37|0
1634204400000|2021-10-14 09:40:00|4157.43|4157.43|4157.63|4157.63|4157.63|4157.63|4157.43|4157.43|0
1634204430000|2021-10-14 09:40:30|4157.66|4157.66|4157.35|4157.35|4157.66|4157.66|4157.35|4157.35|0
1634204440000|2021-10-14 09:40:40|4157.41|4157.41|4157.11|4157.11|4157.41|4157.41|4157.11|4157.11|0
1634204460000|2021-10-14 09:41:00|4156.51|4156.51|4156.95|4156.95|4156.95|4156.95|4156.51|4156.51|0
1634204490000|2021-10-14 09:41:30|4156.8|4156.8|4156.95|4156.95|4156.95|4156.95|4156.53|4156.53|0
1634204500000|2021-10-14 09:41:40|4157.55|4157.55|4157.4|4157.4|4157.55|4157.55|4157.4|4157.4|0
1634204510000|2021-10-14 09:41:50|4158.01|4158.01|4158.01|4158.01|4158.01|4158.01|4158.01|4158.01|0
1634204520000|2021-10-14 09:42:00|4157.71|4157.71|4157.71|4157.71|4157.71|4157.71|4157.71|4157.71|0
1634204530000|2021-10-14 09:42:10|4157.82|4157.82|4157.93|4157.93|4157.93|4157.93|4157.82|4157.82|0
1634204550000|2021-10-14 09:42:30|4157.63|4157.63|4157.63|4157.63|4157.63|4157.63|4157.63|4157.63|0
1634204590000|2021-10-14 09:43:10|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|0
1634204610000|2021-10-14 09:43:30|4158.16|4158.16|4158.1|4158.1|4158.16|4158.16|4158.1|4158.1|0
1634204620000|2021-10-14 09:43:40|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|0
1634204640000|2021-10-14 09:44:00|4158.68|4158.68|4158.68|4158.68|4158.68|4158.68|4158.68|4158.68|0
1634204650000|2021-10-14 09:44:10|4158.77|4158.77|4158.65|4158.65|4158.96|4158.96|4158.65|4158.65|0
1634204670000|2021-10-14 09:44:30|4158.39|4158.39|4157.93|4157.93|4158.39|4158.39|4157.93|4157.93|0
1634204680000|2021-10-14 09:44:40|4158.02|4158.02|4157.9|4157.9|4158.2|4158.2|4157.9|4157.9|0
1634204690000|2021-10-14 09:44:50|4157.72|4157.72|4158.35|4158.35|4158.35|4158.35|4157.63|4157.63|0
1634204700000|2021-10-14 09:45:00|4158.26|4158.26|4158.38|4158.38|4158.38|4158.38|4158.21|4158.21|0
1634204720000|2021-10-14 09:45:20|4158.67|4158.67|4158.76|4158.76|4158.76|4158.76|4158.67|4158.67|0
1634204730000|2021-10-14 09:45:30|4158.85|4158.85|4158.85|4158.85|4158.85|4158.85|4158.85|4158.85|0
1634204740000|2021-10-14 09:45:40|4159.15|4159.15|4159.15|4159.15|4159.15|4159.15|4159.15|4159.15|0
1634204750000|2021-10-14 09:45:50|4158.85|4158.85|4158.85|4158.85|4158.85|4158.85|4158.85|4158.85|0
1634204760000|2021-10-14 09:46:00|4159.46|4159.46|4159.37|4159.37|4159.46|4159.46|4159.37|4159.37|0
1634204770000|2021-10-14 09:46:10|4159.22|4159.22|4159.33|4159.33|4159.33|4159.33|4159.22|4159.22|0
1634204800000|2021-10-14 09:46:40|4159.03|4159.03|4159.33|4159.33|4159.33|4159.33|4159.03|4159.03|0
1634204810000|2021-10-14 09:46:50|4159.63|4159.63|4159.63|4159.63|4159.63|4159.63|4159.63|4159.63|0
1634204820000|2021-10-14 09:47:00|4160.15|4160.15|4160.23|4160.23|4160.23|4160.23|4160.15|4160.15|0
1634204840000|2021-10-14 09:47:20|4161.14|4161.14|4161.23|4161.23|4161.23|4161.23|4161.14|4161.14|0
1634204850000|2021-10-14 09:47:30|4161.27|4161.27|4160.88|4160.88|4161.27|4161.27|4160.88|4160.88|0
1634204860000|2021-10-14 09:47:40|4160.79|4160.79|4160.52|4160.52|4160.87|4160.87|4160.52|4160.52|0
1634204880000|2021-10-14 09:48:00|4160.34|4160.34|4160.52|4160.52|4160.52|4160.52|4160.34|4160.34|0
1634204890000|2021-10-14 09:48:10|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|0
1634204900000|2021-10-14 09:48:20|4160.22|4160.22|4160.37|4160.37|4160.45|4160.45|4160.22|4160.22|0
1634204910000|2021-10-14 09:48:30|4160.06|4160.06|4159.16|4159.16|4160.51|4160.51|4159.16|4159.16|0
1634204920000|2021-10-14 09:48:40|4159.07|4159.07|4158.93|4158.93|4159.07|4159.07|4158.93|4158.93|0
1634204930000|2021-10-14 09:48:50|4158.87|4158.87|4158.7|4158.7|4158.87|4158.87|4158.7|4158.7|0
1634204940000|2021-10-14 09:49:00|4158.66|4158.66|4158.66|4158.66|4158.66|4158.66|4158.66|4158.66|0
1634204960000|2021-10-14 09:49:20|4158.75|4158.75|4158.99|4158.99|4158.99|4158.99|4158.75|4158.75|0
1634204970000|2021-10-14 09:49:30|4159.29|4159.29|4159.29|4159.29|4159.29|4159.29|4159.29|4159.29|0
1634204980000|2021-10-14 09:49:40|4159.32|4159.32|4159.32|4159.32|4159.32|4159.32|4159.32|4159.32|0
1634204990000|2021-10-14 09:49:50|4159.62|4159.62|4159.53|4159.53|4159.62|4159.62|4159.53|4159.53|0
1634205000000|2021-10-14 09:50:00|4159.38|4159.38|4159.47|4159.47|4159.51|4159.51|4159.38|4159.38|0
1634205010000|2021-10-14 09:50:10|4159.62|4159.62|4159.62|4159.62|4159.62|4159.62|4159.62|4159.62|0
1634205020000|2021-10-14 09:50:20|4159.53|4159.53|4159.36|4159.36|4159.53|4159.53|4159.36|4159.36|0
1634205030000|2021-10-14 09:50:30|4159.32|4159.32|4159.53|4159.53|4159.53|4159.53|4159.14|4159.14|0
1634205040000|2021-10-14 09:50:40|4159.38|4159.38|4159.68|4159.68|4159.68|4159.68|4159.38|4159.38|0
1634205050000|2021-10-14 09:50:50|4159.86|4159.86|4159.56|4159.56|4159.86|4159.86|4159.56|4159.56|0
1634205060000|2021-10-14 09:51:00|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|4158.81|4158.81|0
1634205070000|2021-10-14 09:51:10|4158.78|4158.78|4158.18|4158.18|4158.78|4158.78|4158.18|4158.18|0
1634205080000|2021-10-14 09:51:20|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|0
1634205090000|2021-10-14 09:51:30|4158.78|4158.78|4158.01|4158.01|4158.78|4158.78|4158.01|4158.01|0
1634205110000|2021-10-14 09:51:50|4158.31|4158.31|4157.7|4157.7|4158.31|4158.31|4157.36|4157.36|0
1634205120000|2021-10-14 09:52:00|4157.81|4157.81|4158.14|4158.14|4158.28|4158.28|4157.81|4157.81|0
1634205130000|2021-10-14 09:52:10|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|0
1634205140000|2021-10-14 09:52:20|4157.92|4157.92|4157.62|4157.62|4157.92|4157.92|4157.32|4157.32|0
1634205150000|2021-10-14 09:52:30|4157.66|4157.66|4157.48|4157.48|4157.66|4157.66|4157.48|4157.48|0
1634205160000|2021-10-14 09:52:40|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|0
1634205180000|2021-10-14 09:53:00|4157.36|4157.36|4157.71|4157.71|4158.01|4158.01|4157.36|4157.36|0
1634205190000|2021-10-14 09:53:10|4157.82|4157.82|4157.88|4157.88|4157.88|4157.88|4157.82|4157.82|0
1634205200000|2021-10-14 09:53:20|4157.57|4157.57|4157.65|4157.65|4157.71|4157.71|4157.43|4157.43|0
1634205210000|2021-10-14 09:53:30|4157.6|4157.6|4158.19|4158.19|4158.19|4158.19|4157.6|4157.6|0
1634205230000|2021-10-14 09:53:50|4158.5|4158.5|4158.5|4158.5|4158.5|4158.5|4158.5|4158.5|0
1634205240000|2021-10-14 09:54:00|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|0
1634205250000|2021-10-14 09:54:10|4158.29|4158.29|4158.43|4158.43|4158.43|4158.43|4158.29|4158.29|0
1634205260000|2021-10-14 09:54:20|4159.04|4159.04|4159.04|4159.04|4159.04|4159.04|4159.04|4159.04|0
1634205280000|2021-10-14 09:54:40|4159.13|4159.13|4159.21|4159.21|4159.21|4159.21|4159.13|4159.13|0
1634205290000|2021-10-14 09:54:50|4159.04|4159.04|4159.13|4159.13|4159.13|4159.13|4159.04|4159.04|0
1634205300000|2021-10-14 09:55:00|4159.04|4159.04|4159.18|4159.18|4159.18|4159.18|4159.04|4159.04|0
1634205340000|2021-10-14 09:55:40|4159.04|4159.04|4159.13|4159.13|4159.22|4159.22|4158.92|4158.92|0
1634205380000|2021-10-14 09:56:20|4158.83|4158.83|4158.83|4158.83|4158.83|4158.83|4158.83|4158.83|0
1634205390000|2021-10-14 09:56:30|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|0
1634205430000|2021-10-14 09:57:10|4158.83|4158.83|4158.38|4158.38|4158.83|4158.83|4158.38|4158.38|0
1634205440000|2021-10-14 09:57:20|4158.08|4158.08|4157.87|4157.87|4158.17|4158.17|4157.87|4157.87|0
1634205460000|2021-10-14 09:57:40|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|0
1634205470000|2021-10-14 09:57:50|4157.78|4157.78|4157.75|4157.75|4158.05|4158.05|4157.75|4157.75|0
1634205490000|2021-10-14 09:58:10|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|0
1634205500000|2021-10-14 09:58:20|4157.75|4157.75|4157.75|4157.75|4157.75|4157.75|4157.75|4157.75|0
1634205510000|2021-10-14 09:58:30|4157.6|4157.6|4157.48|4157.48|4157.6|4157.6|4157.48|4157.48|0
1634205520000|2021-10-14 09:58:40|4157.31|4157.31|4157.39|4157.39|4157.39|4157.39|4157.31|4157.31|0
1634205530000|2021-10-14 09:58:50|4157.57|4157.57|4158.02|4158.02|4158.02|4158.02|4157.57|4157.57|0
1634205540000|2021-10-14 09:59:00|4158.31|4158.31|4158.13|4158.13|4158.31|4158.31|4158.13|4158.13|0
1634205550000|2021-10-14 09:59:10|4158.22|4158.22|4158.22|4158.22|4158.22|4158.22|4158.22|4158.22|0
1634205580000|2021-10-14 09:59:40|4158.37|4158.37|4157.97|4157.97|4158.37|4158.37|4157.97|4157.97|0
1634205590000|2021-10-14 09:59:50|4157.89|4157.89|4157.58|4157.58|4157.89|4157.89|4157.58|4157.58|0
1634205600000|2021-10-14 10:00:00|4157.89|4157.89|4157.77|4157.77|4157.89|4157.89|4157.77|4157.77|0
1634205610000|2021-10-14 10:00:10|4158.07|4158.07|4158.16|4158.16|4158.16|4158.16|4158.07|4158.07|0
1634205620000|2021-10-14 10:00:20|4158.07|4158.07|4158.16|4158.16|4158.16|4158.16|4158.07|4158.07|0
1634205630000|2021-10-14 10:00:30|4158.46|4158.46|4158.46|4158.46|4158.46|4158.46|4158.46|4158.46|0
1634205640000|2021-10-14 10:00:40|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|0
1634205650000|2021-10-14 10:00:50|4158.25|4158.25|4157.76|4157.76|4158.25|4158.25|4157.76|4157.76|0
1634205660000|2021-10-14 10:01:00|4157.72|4157.72|4157.55|4157.55|4157.72|4157.72|4157.55|4157.55|0
1634205680000|2021-10-14 10:01:20|4157.67|4157.67|4157.17|4157.17|4157.67|4157.67|4157.08|4157.08|0
1634205690000|2021-10-14 10:01:30|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|0
1634205720000|2021-10-14 10:02:00|4157.14|4157.14|4157.29|4157.29|4157.29|4157.29|4157.14|4157.14|0
1634205740000|2021-10-14 10:02:20|4157.14|4157.14|4156.84|4156.84|4157.14|4157.14|4156.84|4156.84|0
1634205760000|2021-10-14 10:02:40|4157.14|4157.14|4157.14|4157.14|4157.14|4157.14|4157.14|4157.14|0
1634205770000|2021-10-14 10:02:50|4157.02|4157.02|4157.32|4157.32|4157.32|4157.32|4157.02|4157.02|0
1634205780000|2021-10-14 10:03:00|4157.28|4157.28|4157.58|4157.58|4157.58|4157.58|4157.28|4157.28|0
1634205810000|2021-10-14 10:03:30|4157.89|4157.89|4157.91|4157.91|4157.91|4157.91|4157.89|4157.89|0
1634205830000|2021-10-14 10:03:50|4157.82|4157.82|4157.82|4157.82|4157.82|4157.82|4157.82|4157.82|0
1634205840000|2021-10-14 10:04:00|4157.91|4157.91|4157.77|4157.77|4157.95|4157.95|4157.65|4157.65|0
1634205850000|2021-10-14 10:04:10|4157.17|4157.17|4157.06|4157.06|4157.23|4157.23|4157.06|4157.06|0
1634205860000|2021-10-14 10:04:20|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|0
1634205870000|2021-10-14 10:04:30|4157.12|4157.12|4156.66|4156.66|4157.43|4157.43|4156.66|4156.66|0
1634205890000|2021-10-14 10:04:50|4156.93|4156.93|4156.93|4156.93|4156.93|4156.93|4156.93|4156.93|0
1634205900000|2021-10-14 10:05:00|4157.23|4157.23|4157.23|4157.23|4157.23|4157.23|4157.23|4157.23|0
1634205910000|2021-10-14 10:05:10|4157.98|4157.98|4157.98|4157.98|4157.98|4157.98|4157.98|4157.98|0
1634205920000|2021-10-14 10:05:20|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|0
1634205930000|2021-10-14 10:05:30|4157.24|4157.24|4157.06|4157.06|4157.24|4157.24|4157.06|4157.06|0
1634205940000|2021-10-14 10:05:40|4157.01|4157.01|4156.88|4156.88|4157.01|4157.01|4156.71|4156.71|0
1634205950000|2021-10-14 10:05:50|4157.11|4157.11|4157.57|4157.57|4157.57|4157.57|4157.11|4157.11|0
1634205960000|2021-10-14 10:06:00|4157.87|4157.87|4157.81|4157.81|4158.08|4158.08|4157.81|4157.81|0
1634205970000|2021-10-14 10:06:10|4157.51|4157.51|4157.21|4157.21|4157.51|4157.51|4157.21|4157.21|0
1634205980000|2021-10-14 10:06:20|4156.91|4156.91|4156.91|4156.91|4156.91|4156.91|4156.91|4156.91|0
1634205990000|2021-10-14 10:06:30|4156.47|4156.47|4156.58|4156.58|4156.58|4156.58|4156.47|4156.47|0
1634206000000|2021-10-14 10:06:40|4156.73|4156.73|4156.71|4156.71|4156.73|4156.73|4156.4|4156.4|0
1634206010000|2021-10-14 10:06:50|4156.93|4156.93|4157.15|4157.15|4157.15|4157.15|4156.93|4156.93|0
1634206020000|2021-10-14 10:07:00|4157.3|4157.3|4158.21|4158.21|4158.21|4158.21|4157.24|4157.24|0
1634206030000|2021-10-14 10:07:10|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|0
1634206050000|2021-10-14 10:07:30|4158.62|4158.62|4158.62|4158.62|4158.62|4158.62|4158.62|4158.62|0
1634206080000|2021-10-14 10:08:00|4158.57|4158.57|4158.88|4158.88|4158.88|4158.88|4158.57|4158.57|0
1634206090000|2021-10-14 10:08:10|4158.58|4158.58|4158.92|4158.92|4158.92|4158.92|4158.58|4158.58|0
1634206100000|2021-10-14 10:08:20|4158.81|4158.81|4158.81|4158.81|4158.81|4158.81|4158.81|4158.81|0
1634206110000|2021-10-14 10:08:30|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|0
1634206130000|2021-10-14 10:08:50|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|0
1634206160000|2021-10-14 10:09:20|4158.8|4158.8|4158.75|4158.75|4158.95|4158.95|4158.75|4158.75|0
1634206190000|2021-10-14 10:09:50|4158.44|4158.44|4158.35|4158.35|4158.44|4158.44|4158.35|4158.35|0
1634206200000|2021-10-14 10:10:00|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|0
1634206220000|2021-10-14 10:10:20|4158.22|4158.22|4158.22|4158.22|4158.22|4158.22|4158.22|4158.22|0
1634206230000|2021-10-14 10:10:30|4157.94|4157.94|4157.94|4157.94|4157.94|4157.94|4157.94|4157.94|0
1634206250000|2021-10-14 10:10:50|4157.34|4157.34|4156.54|4156.54|4157.34|4157.34|4156.54|4156.54|0
1634206270000|2021-10-14 10:11:10|4156.63|4156.63|4156.57|4156.57|4156.63|4156.63|4156.54|4156.54|0
1634206290000|2021-10-14 10:11:30|4156.65|4156.65|4156.96|4156.96|4156.96|4156.96|4156.65|4156.65|0
1634206310000|2021-10-14 10:11:50|4157.01|4157.01|4157.07|4157.07|4157.07|4157.07|4157.01|4157.01|0
1634206320000|2021-10-14 10:12:00|4156.98|4156.98|4156.83|4156.83|4156.98|4156.98|4156.83|4156.83|0
1634206330000|2021-10-14 10:12:10|4156.95|4156.95|4157.09|4157.09|4157.09|4157.09|4156.95|4156.95|0
1634206340000|2021-10-14 10:12:20|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|0
1634206360000|2021-10-14 10:12:40|4156.37|4156.37|4156.37|4156.37|4156.37|4156.37|4156.37|4156.37|0
1634206370000|2021-10-14 10:12:50|4156.41|4156.41|4157.01|4157.01|4157.01|4157.01|4156.41|4156.41|0
1634206380000|2021-10-14 10:13:00|4157.1|4157.1|4157.53|4157.53|4157.62|4157.62|4157.1|4157.1|0
1634206390000|2021-10-14 10:13:10|4158.13|4158.13|4158.43|4158.43|4158.43|4158.43|4158.13|4158.13|0
1634206410000|2021-10-14 10:13:30|4158.13|4158.13|4158.22|4158.22|4158.22|4158.22|4158.13|4158.13|0
1634206420000|2021-10-14 10:13:40|4158.31|4158.31|4157.8|4157.8|4158.31|4158.31|4157.8|4157.8|0
1634206430000|2021-10-14 10:13:50|4158.1|4158.1|4158.1|4158.1|4158.1|4158.1|4158.1|4158.1|0
1634206440000|2021-10-14 10:14:00|4157.44|4157.44|4157.5|4157.5|4157.5|4157.5|4157.44|4157.44|0
1634206460000|2021-10-14 10:14:20|4157.2|4157.2|4157.32|4157.32|4157.32|4157.32|4157.02|4157.02|0
1634206470000|2021-10-14 10:14:30|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|0
1634206480000|2021-10-14 10:14:40|4156.66|4156.66|4156.45|4156.45|4156.66|4156.66|4156.45|4156.45|0
1634206500000|2021-10-14 10:15:00|4156.6|4156.6|4157.2|4157.2|4157.2|4157.2|4156.6|4156.6|0
1634206520000|2021-10-14 10:15:20|4156.6|4156.6|4156.6|4156.6|4156.6|4156.6|4156.6|4156.6|0
1634206530000|2021-10-14 10:15:30|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|0
1634206540000|2021-10-14 10:15:40|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|0
1634206550000|2021-10-14 10:15:50|4156.31|4156.31|4156.31|4156.31|4156.31|4156.31|4156.31|4156.31|0
1634206560000|2021-10-14 10:16:00|4156.4|4156.4|4156.69|4156.69|4156.69|4156.69|4156.4|4156.4|0
1634206580000|2021-10-14 10:16:20|4156.6|4156.6|4156.6|4156.6|4156.6|4156.6|4156.6|4156.6|0
1634206590000|2021-10-14 10:16:30|4156.78|4156.78|4156.96|4156.96|4156.96|4156.96|4156.78|4156.78|0
1634206610000|2021-10-14 10:16:50|4157.26|4157.26|4157.32|4157.32|4157.32|4157.32|4157.26|4157.26|0
1634206620000|2021-10-14 10:17:00|4157.47|4157.47|4157.4|4157.4|4157.47|4157.47|4157.4|4157.4|0
1634206650000|2021-10-14 10:17:30|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|0
1634206680000|2021-10-14 10:18:00|4157.37|4157.37|4157.54|4157.54|4157.54|4157.54|4157.37|4157.37|0
1634206690000|2021-10-14 10:18:10|4157.47|4157.47|4157.4|4157.4|4157.47|4157.47|4157.4|4157.4|0
1634206700000|2021-10-14 10:18:20|4157.43|4157.43|4157.43|4157.43|4157.43|4157.43|4157.43|4157.43|0
1634206710000|2021-10-14 10:18:30|4157.34|4157.34|4157.3|4157.3|4157.34|4157.34|4157.3|4157.3|0
1634206720000|2021-10-14 10:18:40|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|0
1634206730000|2021-10-14 10:18:50|4156.89|4156.89|4157.1|4157.1|4157.1|4157.1|4156.8|4156.8|0
1634206740000|2021-10-14 10:19:00|4156.95|4156.95|4157.83|4157.83|4157.83|4157.83|4156.67|4156.67|0
1634206750000|2021-10-14 10:19:10|4157.92|4157.92|4157.92|4157.92|4157.92|4157.92|4157.92|4157.92|0
1634206760000|2021-10-14 10:19:20|4157.78|4157.78|4157.93|4157.93|4157.93|4157.93|4157.63|4157.63|0
1634206770000|2021-10-14 10:19:30|4157.99|4157.99|4158.23|4158.23|4158.23|4158.23|4157.99|4157.99|0
1634206780000|2021-10-14 10:19:40|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|0
1634206790000|2021-10-14 10:19:50|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|0
1634206800000|2021-10-14 10:20:00|4156.97|4156.97|4157.14|4157.14|4157.14|4157.14|4156.97|4156.97|0
1634206830000|2021-10-14 10:20:30|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|0
1634206840000|2021-10-14 10:20:40|4157.59|4157.59|4157.89|4157.89|4157.89|4157.89|4157.59|4157.59|0
1634206850000|2021-10-14 10:20:50|4158.04|4158.04|4158.04|4158.04|4158.04|4158.04|4158.04|4158.04|0
1634206900000|2021-10-14 10:21:40|4158.13|4158.13|4158.07|4158.07|4158.13|4158.13|4158.07|4158.07|0
1634206910000|2021-10-14 10:21:50|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|0
1634206920000|2021-10-14 10:22:00|4158.52|4158.52|4158.52|4158.52|4158.52|4158.52|4158.52|4158.52|0
1634206930000|2021-10-14 10:22:10|4158.82|4158.82|4158.82|4158.82|4158.82|4158.82|4158.82|4158.82|0
1634206950000|2021-10-14 10:22:30|4158.86|4158.86|4158.9|4158.9|4158.9|4158.9|4158.86|4158.86|0
1634206990000|2021-10-14 10:23:10|4159.2|4159.2|4159.12|4159.12|4159.2|4159.2|4159.12|4159.12|0
1634207010000|2021-10-14 10:23:30|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|0
1634207020000|2021-10-14 10:23:40|4159.29|4159.29|4158.34|4158.34|4159.39|4159.39|4158.34|4158.34|0
1634207030000|2021-10-14 10:23:50|4158.25|4158.25|4158.34|4158.34|4158.34|4158.34|4158.25|4158.25|0
1634207040000|2021-10-14 10:24:00|4158.16|4158.16|4158.25|4158.25|4158.25|4158.25|4158.16|4158.16|0
1634207060000|2021-10-14 10:24:20|4158.19|4158.19|4158.19|4158.19|4158.19|4158.19|4158.19|4158.19|0
1634207070000|2021-10-14 10:24:30|4158.49|4158.49|4158.79|4158.79|4158.79|4158.79|4158.49|4158.49|0
1634207080000|2021-10-14 10:24:40|4158.94|4158.94|4158.64|4158.64|4159.09|4159.09|4158.64|4158.64|0
1634207110000|2021-10-14 10:25:10|4158.79|4158.79|4158.79|4158.79|4158.79|4158.79|4158.79|4158.79|0
1634207140000|2021-10-14 10:25:40|4158.9|4158.9|4158.9|4158.9|4158.9|4158.9|4158.9|4158.9|0
1634207160000|2021-10-14 10:26:00|4158.85|4158.85|4158.85|4158.85|4158.85|4158.85|4158.85|4158.85|0
1634207170000|2021-10-14 10:26:10|4158.55|4158.55|4158.4|4158.4|4158.55|4158.55|4158.4|4158.4|0
1634207200000|2021-10-14 10:26:40|4158.38|4158.38|4158.33|4158.33|4158.38|4158.38|4158.33|4158.33|0
1634207210000|2021-10-14 10:26:50|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|0
1634207260000|2021-10-14 10:27:40|4158.42|4158.42|4158.42|4158.42|4158.42|4158.42|4158.42|4158.42|0
1634207280000|2021-10-14 10:28:00|4158.72|4158.72|4159.21|4159.21|4159.32|4159.32|4158.72|4158.72|0
1634207290000|2021-10-14 10:28:10|4159.51|4159.51|4159.21|4159.21|4159.51|4159.51|4159.21|4159.21|0
1634207340000|2021-10-14 10:29:00|4159.51|4159.51|4159.96|4159.96|4159.96|4159.96|4159.51|4159.51|0
1634207360000|2021-10-14 10:29:20|4159.87|4159.87|4160.05|4160.05|4160.05|4160.05|4159.87|4159.87|0
1634207380000|2021-10-14 10:29:40|4159.96|4159.96|4159.96|4159.96|4159.96|4159.96|4159.96|4159.96|0
1634207400000|2021-10-14 10:30:00|4159.66|4159.66|4159.66|4159.66|4159.66|4159.66|4159.66|4159.66|0
1634207410000|2021-10-14 10:30:10|4159.8|4159.8|4160.25|4160.25|4160.25|4160.25|4159.8|4159.8|0
1634207420000|2021-10-14 10:30:20|4159.96|4159.96|4159.66|4159.66|4159.96|4159.96|4159.66|4159.66|0
1634207450000|2021-10-14 10:30:50|4159.61|4159.61|4159.5|4159.5|4159.61|4159.61|4159.44|4159.44|0
1634207460000|2021-10-14 10:31:00|4159.35|4159.35|4159.35|4159.35|4159.35|4159.35|4159.35|4159.35|0
1634207510000|2021-10-14 10:31:50|4159.58|4159.58|4159.54|4159.54|4159.58|4159.58|4159.52|4159.52|0
1634207520000|2021-10-14 10:32:00|4159.57|4159.57|4159.59|4159.59|4159.59|4159.59|4159.57|4159.57|0
1634207540000|2021-10-14 10:32:20|4159.89|4159.89|4159.95|4159.95|4159.95|4159.95|4159.89|4159.89|0
1634207550000|2021-10-14 10:32:30|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|0
1634207570000|2021-10-14 10:32:50|4159.83|4159.83|4159.78|4159.78|4159.83|4159.83|4159.78|4159.78|0
1634207600000|2021-10-14 10:33:20|4159.48|4159.48|4159.48|4159.48|4159.48|4159.48|4159.48|4159.48|0
1634207610000|2021-10-14 10:33:30|4159.5|4159.5|4159.5|4159.5|4159.5|4159.5|4159.5|4159.5|0
1634207620000|2021-10-14 10:33:40|4159.61|4159.61|4159.69|4159.69|4159.69|4159.69|4159.61|4159.61|0
1634207630000|2021-10-14 10:33:50|4159.78|4159.78|4159.63|4159.63|4159.93|4159.93|4159.63|4159.63|0
1634207640000|2021-10-14 10:34:00|4159.67|4159.67|4161.21|4161.21|4161.21|4161.21|4159.67|4159.67|0
1634207660000|2021-10-14 10:34:20|4161.3|4161.3|4161.39|4161.39|4161.39|4161.39|4161.3|4161.3|0
1634207670000|2021-10-14 10:34:30|4161.24|4161.24|4160.94|4160.94|4161.24|4161.24|4160.94|4160.94|0
1634207680000|2021-10-14 10:34:40|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|0
1634207690000|2021-10-14 10:34:50|4161.1|4161.1|4161.4|4161.4|4161.4|4161.4|4161.1|4161.1|0
1634207700000|2021-10-14 10:35:00|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|4161.13|4161.13|0
1634207720000|2021-10-14 10:35:20|4161.52|4161.52|4161.22|4161.22|4161.52|4161.52|4161.22|4161.22|0
1634207730000|2021-10-14 10:35:30|4160.62|4160.62|4160.54|4160.54|4160.69|4160.69|4160.54|4160.54|0
1634207740000|2021-10-14 10:35:40|4160.5|4160.5|4160.76|4160.76|4160.76|4160.76|4160.46|4160.46|0
1634207750000|2021-10-14 10:35:50|4160.8|4160.8|4160.8|4160.8|4160.8|4160.8|4160.8|4160.8|0
1634207760000|2021-10-14 10:36:00|4160.85|4160.85|4160.94|4160.94|4160.94|4160.94|4160.85|4160.85|0
1634207770000|2021-10-14 10:36:10|4161.05|4161.05|4160.99|4160.99|4161.05|4161.05|4160.99|4160.99|0
1634207790000|2021-10-14 10:36:30|4160.69|4160.69|4160.69|4160.69|4160.69|4160.69|4160.69|4160.69|0
1634207800000|2021-10-14 10:36:40|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|0
1634207810000|2021-10-14 10:36:50|4160.69|4160.69|4160.69|4160.69|4160.69|4160.69|4160.69|4160.69|0
1634207820000|2021-10-14 10:37:00|4160.78|4160.78|4161.14|4161.14|4161.14|4161.14|4160.78|4160.78|0
1634207830000|2021-10-14 10:37:10|4161.16|4161.16|4161.07|4161.07|4161.16|4161.16|4160.98|4160.98|0
1634207840000|2021-10-14 10:37:20|4160.92|4160.92|4160.17|4160.17|4160.92|4160.92|4160.17|4160.17|0
1634207850000|2021-10-14 10:37:30|4160.22|4160.22|4160.24|4160.24|4160.24|4160.24|4160.22|4160.22|0
1634207870000|2021-10-14 10:37:50|4159.94|4159.94|4160.33|4160.33|4160.33|4160.33|4159.64|4159.64|0
1634207880000|2021-10-14 10:38:00|4160.42|4160.42|4161.02|4161.02|4161.02|4161.02|4160.33|4160.33|0
1634207890000|2021-10-14 10:38:10|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|0
1634207900000|2021-10-14 10:38:20|4160.68|4160.68|4160.59|4160.59|4160.7|4160.7|4160.59|4160.59|0
1634207930000|2021-10-14 10:38:50|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|0
1634207940000|2021-10-14 10:39:00|4160.11|4160.11|4159.77|4159.77|4160.11|4160.11|4159.77|4159.77|0
1634207960000|2021-10-14 10:39:20|4159.94|4159.94|4160.24|4160.24|4160.24|4160.24|4159.94|4159.94|0
1634207970000|2021-10-14 10:39:30|4160.33|4160.33|4160.51|4160.51|4160.51|4160.51|4160.33|4160.33|0
1634207980000|2021-10-14 10:39:40|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|0
1634207990000|2021-10-14 10:39:50|4160.3|4160.3|4160.6|4160.6|4160.6|4160.6|4160.3|4160.3|0
1634208000000|2021-10-14 10:40:00|4160.9|4160.9|4160.66|4160.66|4161.09|4161.09|4160.49|4160.49|0
1634208010000|2021-10-14 10:40:10|4160.96|4160.96|4160.96|4160.96|4161.26|4161.26|4160.96|4160.96|0
1634208040000|2021-10-14 10:40:40|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|0
1634208050000|2021-10-14 10:40:50|4160.57|4160.57|4160.72|4160.72|4160.72|4160.72|4160.57|4160.57|0
1634208090000|2021-10-14 10:41:30|4160.81|4160.81|4160.99|4160.99|4160.99|4160.99|4160.81|4160.81|0
1634208100000|2021-10-14 10:41:40|4160.96|4160.96|4160.94|4160.94|4160.96|4160.96|4160.94|4160.94|0
1634208110000|2021-10-14 10:41:50|4161.24|4161.24|4161.24|4161.24|4161.24|4161.24|4161.24|4161.24|0
1634208120000|2021-10-14 10:42:00|4161.84|4161.84|4161.24|4161.24|4161.84|4161.84|4161.24|4161.24|0
1634208130000|2021-10-14 10:42:10|4161.35|4161.35|4160.64|4160.64|4161.41|4161.41|4160.64|4160.64|0
1634208140000|2021-10-14 10:42:20|4160.47|4160.47|4160.56|4160.56|4160.56|4160.56|4160.47|4160.47|0
1634208150000|2021-10-14 10:42:30|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|0
1634208180000|2021-10-14 10:43:00|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|0
1634208190000|2021-10-14 10:43:10|4160.16|4160.16|4160.16|4160.16|4160.16|4160.16|4160.16|4160.16|0
1634208220000|2021-10-14 10:43:40|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|0
1634208230000|2021-10-14 10:43:50|4160.43|4160.43|4160.43|4160.43|4160.43|4160.43|4160.43|4160.43|0
1634208250000|2021-10-14 10:44:10|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|0
1634208270000|2021-10-14 10:44:30|4159.82|4159.82|4159.76|4159.76|4159.82|4159.82|4159.76|4159.76|0
1634208280000|2021-10-14 10:44:40|4159.67|4159.67|4159.62|4159.62|4159.67|4159.67|4159.62|4159.62|0
1634208300000|2021-10-14 10:45:00|4159.53|4159.53|4159.53|4159.53|4159.53|4159.53|4159.53|4159.53|0
1634208310000|2021-10-14 10:45:10|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|0
1634208320000|2021-10-14 10:45:20|4159.79|4159.79|4160.22|4160.22|4160.4|4160.4|4159.79|4159.79|0
1634208340000|2021-10-14 10:45:40|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|0
1634208350000|2021-10-14 10:45:50|4160.22|4160.22|4160.28|4160.28|4160.28|4160.28|4160.22|4160.22|0
1634208360000|2021-10-14 10:46:00|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|0
1634208370000|2021-10-14 10:46:10|4160.4|4160.4|4160.1|4160.1|4160.4|4160.4|4160.1|4160.1|0
1634208390000|2021-10-14 10:46:30|4160.4|4160.4|4160.55|4160.55|4160.55|4160.55|4160.4|4160.4|0
1634208400000|2021-10-14 10:46:40|4160.85|4160.85|4161.02|4161.02|4161.07|4161.07|4160.85|4160.85|0
1634208420000|2021-10-14 10:47:00|4160.93|4160.93|4161.02|4161.02|4161.02|4161.02|4160.93|4160.93|0
1634208440000|2021-10-14 10:47:20|4160.93|4160.93|4160.93|4160.93|4160.93|4160.93|4160.84|4160.84|0
1634208450000|2021-10-14 10:47:30|4161.83|4161.83|4162.13|4162.13|4162.13|4162.13|4161.53|4161.53|0
1634208470000|2021-10-14 10:47:50|4161.83|4161.83|4161.83|4161.83|4161.83|4161.83|4161.83|4161.83|0
1634208480000|2021-10-14 10:48:00|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|0
1634208520000|2021-10-14 10:48:40|4161.61|4161.61|4161.55|4161.55|4161.61|4161.61|4161.55|4161.55|0
1634208530000|2021-10-14 10:48:50|4161.59|4161.59|4161.59|4161.59|4161.59|4161.59|4161.59|4161.59|0
1634208540000|2021-10-14 10:49:00|4161.45|4161.45|4161.59|4161.59|4161.59|4161.59|4161.45|4161.45|0
1634208550000|2021-10-14 10:49:10|4161.48|4161.48|4161.78|4161.78|4161.78|4161.78|4161.48|4161.48|0
1634208560000|2021-10-14 10:49:20|4162.39|4162.39|4161.78|4161.78|4162.39|4162.39|4161.78|4161.78|0
1634208570000|2021-10-14 10:49:30|4161.74|4161.74|4161.71|4161.71|4161.74|4161.74|4161.71|4161.71|0
1634208590000|2021-10-14 10:49:50|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|0
1634208600000|2021-10-14 10:50:00|4162.32|4162.32|4162.28|4162.28|4162.32|4162.32|4162.28|4162.28|0
1634208620000|2021-10-14 10:50:20|4161.97|4161.97|4161.97|4161.97|4161.97|4161.97|4161.97|4161.97|0
1634208640000|2021-10-14 10:50:40|4162.09|4162.09|4162.14|4162.14|4162.14|4162.14|4162.09|4162.09|0
1634208650000|2021-10-14 10:50:50|4162.19|4162.19|4161.89|4161.89|4162.34|4162.34|4161.89|4161.89|0
1634208660000|2021-10-14 10:51:00|4161.8|4161.8|4161.8|4161.8|4161.8|4161.8|4161.8|4161.8|0
1634208680000|2021-10-14 10:51:20|4161.89|4161.89|4161.89|4161.89|4161.89|4161.89|4161.89|4161.89|0
1634208690000|2021-10-14 10:51:30|4162.04|4162.04|4162.34|4162.34|4162.34|4162.34|4162.04|4162.04|0
1634208700000|2021-10-14 10:51:40|4162.64|4162.64|4162.46|4162.46|4162.64|4162.64|4162.46|4162.46|0
1634208720000|2021-10-14 10:52:00|4162.16|4162.16|4162.16|4162.16|4162.16|4162.16|4162.16|4162.16|0
1634208730000|2021-10-14 10:52:10|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|0
1634208760000|2021-10-14 10:52:40|4162.16|4162.16|4161.65|4161.65|4162.16|4162.16|4161.56|4161.56|0
1634208770000|2021-10-14 10:52:50|4161.58|4161.58|4161.62|4161.62|4161.62|4161.62|4161.58|4161.58|0
1634208810000|2021-10-14 10:53:30|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|0
1634208820000|2021-10-14 10:53:40|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|0
1634208860000|2021-10-14 10:54:20|4162.15|4162.15|4162.15|4162.15|4162.15|4162.15|4162.15|4162.15|0
1634208870000|2021-10-14 10:54:30|4162.06|4162.06|4161.97|4161.97|4162.06|4162.06|4161.97|4161.97|0
1634208890000|2021-10-14 10:54:50|4162.87|4162.87|4162.87|4162.87|4162.87|4162.87|4162.87|4162.87|0
1634208900000|2021-10-14 10:55:00|4162.57|4162.57|4162.72|4162.72|4162.72|4162.72|4162.57|4162.57|0
1634208910000|2021-10-14 10:55:10|4162.78|4162.78|4162.78|4162.78|4162.78|4162.78|4162.78|4162.78|0
1634208920000|2021-10-14 10:55:20|4163.08|4163.08|4163.08|4163.08|4163.08|4163.08|4163.08|4163.08|0
1634208940000|2021-10-14 10:55:40|4163.37|4163.37|4163.67|4163.67|4163.67|4163.67|4163.37|4163.37|0
1634208950000|2021-10-14 10:55:50|4163.82|4163.82|4163.65|4163.65|4163.82|4163.82|4163.65|4163.65|0
1634208960000|2021-10-14 10:56:00|4163.95|4163.95|4164.1|4164.1|4164.1|4164.1|4163.95|4163.95|0
1634208970000|2021-10-14 10:56:10|4164.04|4164.04|4164.04|4164.04|4164.22|4164.22|4164.04|4164.04|0
1634208980000|2021-10-14 10:56:20|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|0
1634208990000|2021-10-14 10:56:30|4164.19|4164.19|4164.19|4164.19|4164.19|4164.19|4164.19|4164.19|0
1634209010000|2021-10-14 10:56:50|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|0
1634209020000|2021-10-14 10:57:00|4164.28|4164.28|4164.52|4164.52|4164.67|4164.67|4164.28|4164.28|0
1634209030000|2021-10-14 10:57:10|4164.83|4164.83|4164.77|4164.77|4164.83|4164.83|4164.77|4164.77|0
1634209040000|2021-10-14 10:57:20|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|0
1634209050000|2021-10-14 10:57:30|4164.62|4164.62|4164.62|4164.62|4164.62|4164.62|4164.32|4164.32|0
1634209070000|2021-10-14 10:57:50|4164.32|4164.32|4164.74|4164.74|4164.74|4164.74|4164.32|4164.32|0
1634209100000|2021-10-14 10:58:20|4165.04|4165.04|4165.04|4165.04|4165.04|4165.04|4165.04|4165.04|0
1634209130000|2021-10-14 10:58:50|4164.98|4164.98|4164.83|4164.83|4164.98|4164.98|4164.83|4164.83|0
1634209140000|2021-10-14 10:59:00|4164.77|4164.77|4164.69|4164.69|4164.77|4164.77|4164.6|4164.6|0
1634209150000|2021-10-14 10:59:10|4164.8|4164.8|4164.38|4164.38|4164.8|4164.8|4164.38|4164.38|0
1634209160000|2021-10-14 10:59:20|4164.44|4164.44|4164.14|4164.14|4164.44|4164.44|4164.14|4164.14|0
1634209170000|2021-10-14 10:59:30|4164.08|4164.08|4163.18|4163.18|4164.38|4164.38|4163.18|4163.18|0
1634209180000|2021-10-14 10:59:40|4163.48|4163.48|4163.63|4163.63|4163.93|4163.93|4163.18|4163.18|0
1634209190000|2021-10-14 10:59:50|4163.59|4163.59|4163.59|4163.59|4163.89|4163.89|4163.59|4163.59|0
1634209200000|2021-10-14 11:00:00|4163.44|4163.44|4163.39|4163.39|4163.44|4163.44|4163.39|4163.39|0
1634209210000|2021-10-14 11:00:10|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|0
1634209220000|2021-10-14 11:00:20|4164|4164|4164|4164|4164|4164|4164|4164|0
1634209230000|2021-10-14 11:00:30|4164.14|4164.14|4164.36|4164.36|4164.36|4164.36|4164.06|4164.06|0
1634209250000|2021-10-14 11:00:50|4163.75|4163.75|4163.58|4163.58|4164.06|4164.06|4163.58|4163.58|0
1634209270000|2021-10-14 11:01:10|4163.66|4163.66|4163.97|4163.97|4163.97|4163.97|4163.66|4163.66|0
1634209280000|2021-10-14 11:01:20|4163.66|4163.66|4163.66|4163.66|4163.66|4163.66|4163.66|4163.66|0
1634209290000|2021-10-14 11:01:30|4163.58|4163.58|4162.97|4162.97|4163.58|4163.58|4162.97|4162.97|0
1634209310000|2021-10-14 11:01:50|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|0
1634209320000|2021-10-14 11:02:00|4163.33|4163.33|4163.42|4163.42|4163.45|4163.45|4163.33|4163.33|0
1634209340000|2021-10-14 11:02:20|4163.12|4163.12|4163.12|4163.12|4163.12|4163.12|4163.12|4163.12|0
1634209350000|2021-10-14 11:02:30|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|0
1634209360000|2021-10-14 11:02:40|4162.52|4162.52|4162.52|4162.52|4162.52|4162.52|4162.52|4162.52|0
1634209370000|2021-10-14 11:02:50|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|0
1634209380000|2021-10-14 11:03:00|4162.49|4162.49|4162.37|4162.37|4162.49|4162.49|4162.37|4162.37|0
1634209390000|2021-10-14 11:03:10|4162.45|4162.45|4162.39|4162.39|4162.45|4162.45|4162.39|4162.39|0
1634209420000|2021-10-14 11:03:40|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|0
1634209430000|2021-10-14 11:03:50|4162.05|4162.05|4162.35|4162.35|4162.35|4162.35|4162.05|4162.05|0
1634209440000|2021-10-14 11:04:00|4162.05|4162.05|4162.05|4162.05|4162.05|4162.05|4162.05|4162.05|0
1634209460000|2021-10-14 11:04:20|4161.9|4161.9|4162.5|4162.5|4162.5|4162.5|4161.6|4161.6|0
1634209470000|2021-10-14 11:04:30|4162.8|4162.8|4162.95|4162.95|4162.95|4162.95|4162.8|4162.8|0
1634209510000|2021-10-14 11:05:10|4162.65|4162.65|4162.65|4162.65|4162.65|4162.65|4162.65|4162.65|0
1634209530000|2021-10-14 11:05:30|4162.35|4162.35|4162.2|4162.2|4162.35|4162.35|4162.2|4162.2|0
1634209550000|2021-10-14 11:05:50|4162.09|4162.09|4161.78|4161.78|4162.09|4162.09|4161.78|4161.78|0
1634209570000|2021-10-14 11:06:10|4161.61|4161.61|4161.61|4161.61|4161.61|4161.61|4161.61|4161.61|0
1634209580000|2021-10-14 11:06:20|4161.3|4161.3|4161.3|4161.3|4161.3|4161.3|4161.3|4161.3|0
1634209590000|2021-10-14 11:06:30|4161.61|4161.61|4161.55|4161.55|4161.61|4161.61|4161.55|4161.55|0
1634209600000|2021-10-14 11:06:40|4161.61|4161.61|4161.61|4161.61|4161.61|4161.61|4161.61|4161.61|0
1634209610000|2021-10-14 11:06:50|4161.66|4161.66|4161.72|4161.72|4161.72|4161.72|4161.66|4161.66|0
1634209650000|2021-10-14 11:07:30|4161.42|4161.42|4161.06|4161.06|4161.42|4161.42|4161.06|4161.06|0
1634209660000|2021-10-14 11:07:40|4161.15|4161.15|4161.54|4161.54|4161.54|4161.54|4161.15|4161.15|0
1634209670000|2021-10-14 11:07:50|4161.52|4161.52|4161.52|4161.52|4161.52|4161.52|4161.52|4161.52|0
1634209680000|2021-10-14 11:08:00|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|0
1634209690000|2021-10-14 11:08:10|4162.57|4162.57|4162.72|4162.72|4162.72|4162.72|4162.57|4162.57|0
1634209710000|2021-10-14 11:08:30|4162.42|4162.42|4161.81|4161.81|4162.42|4162.42|4161.81|4161.81|0
1634209720000|2021-10-14 11:08:40|4161.9|4161.9|4162.14|4162.14|4162.14|4162.14|4161.9|4161.9|0
1634209730000|2021-10-14 11:08:50|4161.84|4161.84|4162.22|4162.22|4162.22|4162.22|4161.84|4161.84|0
1634209740000|2021-10-14 11:09:00|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|0
1634209760000|2021-10-14 11:09:20|4163.12|4163.12|4163.12|4163.12|4163.12|4163.12|4163.12|4163.12|0
1634209770000|2021-10-14 11:09:30|4163.24|4163.24|4163.29|4163.29|4163.35|4163.35|4163.24|4163.24|0
1634209790000|2021-10-14 11:09:50|4163.59|4163.59|4163.82|4163.82|4163.82|4163.82|4163.59|4163.59|0
1634209800000|2021-10-14 11:10:00|4163.52|4163.52|4163.9|4163.9|4163.9|4163.9|4163.52|4163.52|0
1634209870000|2021-10-14 11:11:10|4163.86|4163.86|4163.9|4163.9|4163.9|4163.9|4163.86|4163.86|0
1634209890000|2021-10-14 11:11:30|4164.21|4164.21|4164.6|4164.6|4164.6|4164.6|4164.21|4164.21|0
1634209910000|2021-10-14 11:11:50|4164.48|4164.48|4164.57|4164.57|4164.57|4164.57|4164.48|4164.48|0
1634209920000|2021-10-14 11:12:00|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|0
1634209940000|2021-10-14 11:12:20|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|0
1634209950000|2021-10-14 11:12:30|4165.4|4165.4|4165.4|4165.4|4165.4|4165.4|4165.4|4165.4|0
1634209980000|2021-10-14 11:13:00|4165.85|4165.85|4165.85|4165.85|4165.85|4165.85|4165.85|4165.85|0
1634210030000|2021-10-14 11:13:50|4165.7|4165.7|4165.55|4165.55|4165.7|4165.7|4165.55|4165.55|0
1634210040000|2021-10-14 11:14:00|4165.25|4165.25|4165.1|4165.1|4165.25|4165.25|4165.1|4165.1|0
1634210060000|2021-10-14 11:14:20|4165.7|4165.7|4165.64|4165.64|4165.7|4165.7|4165.64|4165.64|0
1634210080000|2021-10-14 11:14:40|4165.55|4165.55|4165.21|4165.21|4165.55|4165.55|4165.21|4165.21|0
1634210090000|2021-10-14 11:14:50|4165.12|4165.12|4165.03|4165.03|4165.12|4165.12|4165.03|4165.03|0
1634210100000|2021-10-14 11:15:00|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|0
1634210110000|2021-10-14 11:15:10|4164.65|4164.65|4164.76|4164.76|4164.76|4164.76|4164.65|4164.65|0
1634210120000|2021-10-14 11:15:20|4164.91|4164.91|4164.88|4164.88|4165.06|4165.06|4164.88|4164.88|0
1634210130000|2021-10-14 11:15:30|4164.79|4164.79|4164.73|4164.73|4164.79|4164.79|4164.73|4164.73|0
1634210150000|2021-10-14 11:15:50|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|0
1634210160000|2021-10-14 11:16:00|4164.73|4164.73|4165.17|4165.17|4165.17|4165.17|4164.73|4164.73|0
1634210170000|2021-10-14 11:16:10|4164.73|4164.73|4164.73|4164.73|4164.73|4164.73|4164.73|4164.73|0
1634210180000|2021-10-14 11:16:20|4164.87|4164.87|4165.17|4165.17|4165.17|4165.17|4164.87|4164.87|0
1634210190000|2021-10-14 11:16:30|4165.26|4165.26|4165.35|4165.35|4165.35|4165.35|4165.26|4165.26|0
1634210220000|2021-10-14 11:17:00|4165.5|4165.5|4165.64|4165.64|4165.64|4165.64|4165.5|4165.5|0
1634210240000|2021-10-14 11:17:20|4165.53|4165.53|4164.85|4164.85|4165.53|4165.53|4164.85|4164.85|0
1634210250000|2021-10-14 11:17:30|4165|4165|4164.95|4164.95|4165|4165|4164.85|4164.85|0
1634210260000|2021-10-14 11:17:40|4165.01|4165.01|4165.63|4165.63|4165.69|4165.69|4165.01|4165.01|0
1634210270000|2021-10-14 11:17:50|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|0
1634210290000|2021-10-14 11:18:10|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|0
1634210310000|2021-10-14 11:18:30|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|0
1634210340000|2021-10-14 11:19:00|4165.89|4165.89|4166.14|4166.14|4166.14|4166.14|4165.84|4165.84|0
1634210350000|2021-10-14 11:19:10|4166.23|4166.23|4166.11|4166.11|4166.23|4166.23|4166.11|4166.11|0
1634210360000|2021-10-14 11:19:20|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|0
1634210390000|2021-10-14 11:19:50|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|0
1634210410000|2021-10-14 11:20:10|4166.16|4166.16|4166.07|4166.07|4166.16|4166.16|4166.07|4166.07|0
1634210430000|2021-10-14 11:20:30|4166.22|4166.22|4166.91|4166.91|4166.91|4166.91|4166.22|4166.22|0
1634210460000|2021-10-14 11:21:00|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|0
1634210480000|2021-10-14 11:21:20|4166.52|4166.52|4165.62|4165.62|4166.52|4166.52|4165.62|4165.62|0
1634210490000|2021-10-14 11:21:30|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|0
1634210500000|2021-10-14 11:21:40|4165.62|4165.62|4165.32|4165.32|4165.62|4165.62|4165.32|4165.32|0
1634210510000|2021-10-14 11:21:50|4165.02|4165.02|4164.72|4164.72|4165.02|4165.02|4164.72|4164.72|0
1634210530000|2021-10-14 11:22:10|4164.63|4164.63|4164.63|4164.63|4164.63|4164.63|4164.63|4164.63|0
1634210550000|2021-10-14 11:22:30|4164.54|4164.54|4164.54|4164.54|4164.54|4164.54|4164.45|4164.45|0
1634210560000|2021-10-14 11:22:40|4164.84|4164.84|4165.14|4165.14|4165.14|4165.14|4164.84|4164.84|0
1634210570000|2021-10-14 11:22:50|4164.84|4164.84|4164.84|4164.84|4164.84|4164.84|4164.84|4164.84|0
1634210580000|2021-10-14 11:23:00|4164.78|4164.78|4164.73|4164.73|4164.78|4164.78|4164.73|4164.73|0
1634210600000|2021-10-14 11:23:20|4164.43|4164.43|4164.43|4164.43|4164.43|4164.43|4164.43|4164.43|0
1634210610000|2021-10-14 11:23:30|4164.25|4164.25|4163.95|4163.95|4164.34|4164.34|4163.86|4163.86|0
1634210630000|2021-10-14 11:23:50|4163.5|4163.5|4163.5|4163.5|4163.5|4163.5|4163.5|4163.5|0
1634210640000|2021-10-14 11:24:00|4163.35|4163.35|4163.31|4163.31|4163.35|4163.35|4163.31|4163.31|0
1634210650000|2021-10-14 11:24:10|4163.61|4163.61|4163.61|4163.61|4163.61|4163.61|4163.61|4163.61|0
1634210670000|2021-10-14 11:24:30|4163.72|4163.72|4163.75|4163.75|4163.76|4163.76|4163.71|4163.71|0
1634210710000|2021-10-14 11:25:10|4163.84|4163.84|4163.93|4163.93|4163.93|4163.93|4163.84|4163.84|0
1634210730000|2021-10-14 11:25:30|4163.78|4163.78|4163.78|4163.78|4163.78|4163.78|4163.78|4163.78|0
1634210780000|2021-10-14 11:26:20|4163.48|4163.48|4163.48|4163.48|4163.48|4163.48|4163.48|4163.48|0
1634210790000|2021-10-14 11:26:30|4163.57|4163.57|4162.97|4162.97|4163.57|4163.57|4162.97|4162.97|0
1634210800000|2021-10-14 11:26:40|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|0
1634210810000|2021-10-14 11:26:50|4162.99|4162.99|4162.82|4162.82|4162.99|4162.99|4162.82|4162.82|0
1634210820000|2021-10-14 11:27:00|4162.88|4162.88|4162.56|4162.56|4162.88|4162.88|4162.56|4162.56|0
1634210830000|2021-10-14 11:27:10|4162.86|4162.86|4162.71|4162.71|4162.86|4162.86|4162.56|4162.56|0
1634210840000|2021-10-14 11:27:20|4162.35|4162.35|4162.32|4162.32|4162.35|4162.35|4162.17|4162.17|0
1634210850000|2021-10-14 11:27:30|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|0
1634210860000|2021-10-14 11:27:40|4162.73|4162.73|4162.67|4162.67|4162.73|4162.73|4162.67|4162.67|0
1634210870000|2021-10-14 11:27:50|4162.5|4162.5|4162.58|4162.58|4162.58|4162.58|4162.5|4162.5|0
1634210880000|2021-10-14 11:28:00|4162.5|4162.5|4162.5|4162.5|4162.58|4162.58|4162.5|4162.5|0
1634210890000|2021-10-14 11:28:10|4162.58|4162.58|4162.58|4162.58|4162.58|4162.58|4162.58|4162.58|0
1634210900000|2021-10-14 11:28:20|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|0
1634210920000|2021-10-14 11:28:40|4162.1|4162.1|4162.1|4162.1|4162.1|4162.1|4162.1|4162.1|0
1634210930000|2021-10-14 11:28:50|4162.25|4162.25|4162.31|4162.31|4162.31|4162.31|4162.25|4162.25|0
1634210960000|2021-10-14 11:29:20|4162.61|4162.61|4162.79|4162.79|4162.79|4162.79|4162.61|4162.61|0
1634210970000|2021-10-14 11:29:30|4162.85|4162.85|4162.85|4162.85|4162.85|4162.85|4162.85|4162.85|0
1634210990000|2021-10-14 11:29:50|4163.45|4163.45|4163.45|4163.45|4163.45|4163.45|4163.45|4163.45|0
1634211000000|2021-10-14 11:30:00|4163.15|4163.15|4163.3|4163.3|4163.3|4163.3|4163.15|4163.15|0
1634211010000|2021-10-14 11:30:10|4163.25|4163.25|4163.44|4163.44|4163.44|4163.44|4163.25|4163.25|0
1634211020000|2021-10-14 11:30:20|4164.05|4164.05|4164.13|4164.13|4164.13|4164.13|4164.05|4164.05|0
1634211030000|2021-10-14 11:30:30|4164.04|4164.04|4164.13|4164.13|4164.13|4164.13|4164.04|4164.04|0
1634211040000|2021-10-14 11:30:40|4164.43|4164.43|4164.43|4164.43|4164.43|4164.43|4164.43|4164.43|0
1634211050000|2021-10-14 11:30:50|4164.54|4164.54|4164.84|4164.84|4164.84|4164.84|4164.54|4164.54|0
1634211060000|2021-10-14 11:31:00|4164.69|4164.69|4164.39|4164.39|4164.69|4164.69|4164.39|4164.39|0
1634211090000|2021-10-14 11:31:30|4164.54|4164.54|4164.45|4164.45|4164.54|4164.54|4164.45|4164.45|0
1634211100000|2021-10-14 11:31:40|4164.63|4164.63|4164.63|4164.63|4164.63|4164.63|4164.63|4164.63|0
1634211110000|2021-10-14 11:31:50|4164.71|4164.71|4164.66|4164.66|4164.71|4164.71|4164.66|4164.66|0
1634211130000|2021-10-14 11:32:10|4164.57|4164.57|4164.42|4164.42|4164.66|4164.66|4164.42|4164.42|0
1634211140000|2021-10-14 11:32:20|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|0
1634211160000|2021-10-14 11:32:40|4164.14|4164.14|4164.14|4164.14|4164.14|4164.14|4164.14|4164.14|0
1634211180000|2021-10-14 11:33:00|4164.29|4164.29|4164.5|4164.5|4164.59|4164.59|4164.29|4164.29|0
1634211190000|2021-10-14 11:33:10|4164.39|4164.39|4164.39|4164.39|4164.39|4164.39|4164.39|4164.39|0
1634211220000|2021-10-14 11:33:40|4164.48|4164.48|4164.48|4164.48|4164.48|4164.48|4164.48|4164.48|0
1634211230000|2021-10-14 11:33:50|4164.54|4164.54|4164.45|4164.45|4164.56|4164.56|4164.45|4164.45|0
1634211240000|2021-10-14 11:34:00|4165.65|4165.65|4165.95|4165.95|4165.95|4165.95|4165.65|4165.65|0
1634211250000|2021-10-14 11:34:10|4166.25|4166.25|4166.36|4166.36|4166.36|4166.36|4166.25|4166.25|0
1634211260000|2021-10-14 11:34:20|4166.06|4166.06|4166.33|4166.33|4166.33|4166.33|4166.06|4166.06|0
1634211270000|2021-10-14 11:34:30|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|0
1634211280000|2021-10-14 11:34:40|4166.24|4166.24|4166.15|4166.15|4166.24|4166.24|4166.15|4166.15|0
1634211290000|2021-10-14 11:34:50|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|0
1634211310000|2021-10-14 11:35:10|4166.54|4166.54|4166.84|4166.84|4166.84|4166.84|4166.54|4166.54|0
1634211320000|2021-10-14 11:35:20|4166.54|4166.54|4166.3|4166.3|4166.54|4166.54|4166.3|4166.3|0
1634211360000|2021-10-14 11:36:00|4166.08|4166.08|4165.81|4165.81|4166.08|4166.08|4165.81|4165.81|0
1634211370000|2021-10-14 11:36:10|4165.77|4165.77|4165.57|4165.57|4165.77|4165.77|4165.57|4165.57|0
1634211380000|2021-10-14 11:36:20|4165.79|4165.79|4165.5|4165.5|4165.79|4165.79|4165.5|4165.5|0
1634211390000|2021-10-14 11:36:30|4165.59|4165.59|4165.68|4165.68|4165.68|4165.68|4165.59|4165.59|0
1634211400000|2021-10-14 11:36:40|4165.82|4165.82|4165.91|4165.91|4165.91|4165.91|4165.82|4165.82|0
1634211410000|2021-10-14 11:36:50|4165.82|4165.82|4165.82|4165.82|4165.82|4165.82|4165.82|4165.82|0
1634211420000|2021-10-14 11:37:00|4165.87|4165.87|4165.92|4165.92|4165.92|4165.92|4165.87|4165.87|0
1634211440000|2021-10-14 11:37:20|4165.83|4165.83|4166.31|4166.31|4166.31|4166.31|4165.83|4165.83|0
1634211450000|2021-10-14 11:37:30|4166.33|4166.33|4166.33|4166.33|4166.33|4166.33|4166.33|4166.33|0
1634211480000|2021-10-14 11:38:00|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|0
1634211510000|2021-10-14 11:38:30|4166.54|4166.54|4166.58|4166.58|4166.58|4166.58|4166.54|4166.54|0
1634211520000|2021-10-14 11:38:40|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|0
1634211530000|2021-10-14 11:38:50|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|0
1634211590000|2021-10-14 11:39:50|4166.79|4166.79|4166.25|4166.25|4166.79|4166.79|4166.25|4166.25|0
1634211600000|2021-10-14 11:40:00|4166.16|4166.16|4165.92|4165.92|4166.16|4166.16|4165.92|4165.92|0
1634211630000|2021-10-14 11:40:30|4166.23|4166.23|4166.83|4166.83|4166.83|4166.83|4166.23|4166.23|0
1634211650000|2021-10-14 11:40:50|4167.13|4167.13|4166.83|4166.83|4167.13|4167.13|4166.83|4166.83|0
1634211670000|2021-10-14 11:41:10|4166.92|4166.92|4167.45|4167.45|4167.45|4167.45|4166.92|4166.92|0
1634211680000|2021-10-14 11:41:20|4167.54|4167.54|4167.66|4167.66|4167.84|4167.84|4167.54|4167.54|0
1634211690000|2021-10-14 11:41:30|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|0
1634211710000|2021-10-14 11:41:50|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|0
1634211730000|2021-10-14 11:42:10|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|0
1634211740000|2021-10-14 11:42:20|4167.39|4167.39|4167.39|4167.39|4167.39|4167.39|4167.39|4167.39|0
1634211760000|2021-10-14 11:42:40|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|0
1634211780000|2021-10-14 11:43:00|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|0
1634211790000|2021-10-14 11:43:10|4167.96|4167.96|4168.03|4168.03|4168.03|4168.03|4167.94|4167.94|0
1634211810000|2021-10-14 11:43:30|4167.99|4167.99|4167.77|4167.77|4167.99|4167.99|4167.77|4167.77|0
1634211830000|2021-10-14 11:43:50|4167.65|4167.65|4166.76|4166.76|4167.71|4167.71|4166.76|4166.76|0
1634211840000|2021-10-14 11:44:00|4166.46|4166.46|4166.46|4166.46|4166.46|4166.46|4166.46|4166.46|0
1634211870000|2021-10-14 11:44:30|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|0
1634211880000|2021-10-14 11:44:40|4166.57|4166.57|4166.57|4166.57|4166.57|4166.57|4166.57|4166.57|0
1634211890000|2021-10-14 11:44:50|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|0
1634211900000|2021-10-14 11:45:00|4166.19|4166.19|4166.27|4166.27|4166.27|4166.27|4166.19|4166.19|0
1634211910000|2021-10-14 11:45:10|4165.37|4165.37|4165.07|4165.07|4165.37|4165.37|4165.07|4165.07|0
1634211960000|2021-10-14 11:46:00|4164.96|4164.96|4165.01|4165.01|4165.01|4165.01|4164.96|4164.96|0
1634211970000|2021-10-14 11:46:10|4164.86|4164.86|4163.96|4163.96|4164.86|4164.86|4163.96|4163.96|0
1634212000000|2021-10-14 11:46:40|4164|4164|4164.06|4164.06|4164.06|4164.06|4163.46|4163.46|0
1634212030000|2021-10-14 11:47:10|4164.37|4164.37|4164.51|4164.51|4164.82|4164.82|4164.37|4164.37|0
1634212040000|2021-10-14 11:47:20|4164.46|4164.46|4164.16|4164.16|4164.46|4164.46|4164.16|4164.16|0
1634212050000|2021-10-14 11:47:30|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|0
1634212060000|2021-10-14 11:47:40|4163.76|4163.76|4163.85|4163.85|4163.85|4163.85|4163.76|4163.76|0
1634212070000|2021-10-14 11:47:50|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|0
1634212080000|2021-10-14 11:48:00|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|0
1634212100000|2021-10-14 11:48:20|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|0
1634212110000|2021-10-14 11:48:30|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|0
1634212140000|2021-10-14 11:49:00|4163.49|4163.49|4163.82|4163.82|4163.82|4163.82|4163.49|4163.49|0
1634212150000|2021-10-14 11:49:10|4163.64|4163.64|4163.64|4163.64|4163.64|4163.64|4163.64|4163.64|0
1634212180000|2021-10-14 11:49:40|4163.79|4163.79|4163.64|4163.64|4163.79|4163.79|4163.64|4163.64|0
1634212200000|2021-10-14 11:50:00|4163.34|4163.34|4163.64|4163.64|4163.64|4163.64|4163.34|4163.34|0
1634212210000|2021-10-14 11:50:10|4163.56|4163.56|4162.75|4162.75|4163.56|4163.56|4162.75|4162.75|0
1634212220000|2021-10-14 11:50:20|4162.66|4162.66|4162.93|4162.93|4163.16|4163.16|4162.66|4162.66|0
1634212230000|2021-10-14 11:50:30|4163.02|4163.02|4162.66|4162.66|4163.02|4163.02|4162.66|4162.66|0
1634212240000|2021-10-14 11:50:40|4162.57|4162.57|4162.42|4162.42|4162.57|4162.57|4162.39|4162.39|0
1634212250000|2021-10-14 11:50:50|4162.33|4162.33|4162.42|4162.42|4162.42|4162.42|4162.33|4162.33|0
1634212260000|2021-10-14 11:51:00|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|0
1634212270000|2021-10-14 11:51:10|4161.52|4161.52|4160.98|4160.98|4161.52|4161.52|4160.98|4160.98|0
1634212280000|2021-10-14 11:51:20|4161.16|4161.16|4161.81|4161.81|4161.85|4161.85|4161.16|4161.16|0
1634212300000|2021-10-14 11:51:40|4161.85|4161.85|4161.8|4161.8|4161.85|4161.85|4161.8|4161.8|0
1634212310000|2021-10-14 11:51:50|4161.82|4161.82|4162.14|4162.14|4162.14|4162.14|4161.82|4161.82|0
1634212320000|2021-10-14 11:52:00|4162.05|4162.05|4162.5|4162.5|4162.5|4162.5|4162.05|4162.05|0
1634212330000|2021-10-14 11:52:10|4162.55|4162.55|4162.57|4162.57|4162.57|4162.57|4162.55|4162.55|0
1634212340000|2021-10-14 11:52:20|4162.27|4162.27|4162.45|4162.45|4162.45|4162.45|4162.27|4162.27|0
1634212350000|2021-10-14 11:52:30|4162.47|4162.47|4162.17|4162.17|4162.47|4162.47|4162.17|4162.17|0
1634212360000|2021-10-14 11:52:40|4162.26|4162.26|4162.17|4162.17|4162.26|4162.26|4162.17|4162.17|0
1634212380000|2021-10-14 11:53:00|4161.99|4161.99|4162.08|4162.08|4162.08|4162.08|4161.99|4161.99|0
1634212410000|2021-10-14 11:53:30|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|0
1634212420000|2021-10-14 11:53:40|4162.23|4162.23|4162.39|4162.39|4162.53|4162.53|4162.23|4162.23|0
1634212430000|2021-10-14 11:53:50|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|0
1634212440000|2021-10-14 11:54:00|4163.01|4163.01|4163.34|4163.34|4163.34|4163.34|4163.01|4163.01|0
1634212450000|2021-10-14 11:54:10|4162.74|4162.74|4162.74|4162.74|4162.74|4162.74|4162.74|4162.74|0
1634212470000|2021-10-14 11:54:30|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|0
1634212480000|2021-10-14 11:54:40|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|0
1634212490000|2021-10-14 11:54:50|4162.54|4162.54|4162.54|4162.54|4162.54|4162.54|4162.54|4162.54|0
1634212520000|2021-10-14 11:55:20|4162.84|4162.84|4162.84|4162.84|4162.84|4162.84|4162.84|4162.84|0
1634212530000|2021-10-14 11:55:30|4163.28|4163.28|4163.14|4163.14|4163.28|4163.28|4163.14|4163.14|0
1634212540000|2021-10-14 11:55:40|4162.96|4162.96|4162.96|4162.96|4162.96|4162.96|4162.96|4162.96|0
1634212560000|2021-10-14 11:56:00|4162.79|4162.79|4162.79|4162.79|4162.79|4162.79|4162.79|4162.79|0
1634212570000|2021-10-14 11:56:10|4162.49|4162.49|4162.79|4162.79|4162.79|4162.79|4162.49|4162.49|0
1634212600000|2021-10-14 11:56:40|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|0
1634212610000|2021-10-14 11:56:50|4162.43|4162.43|4162.6|4162.6|4162.6|4162.6|4162.43|4162.43|0
1634212630000|2021-10-14 11:57:10|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|0
1634212640000|2021-10-14 11:57:20|4162.99|4162.99|4162.99|4162.99|4163.29|4163.29|4162.99|4162.99|0
1634212650000|2021-10-14 11:57:30|4162.84|4162.84|4162.84|4162.84|4162.84|4162.84|4162.84|4162.84|0
1634212660000|2021-10-14 11:57:40|4162.24|4162.24|4161.41|4161.41|4162.24|4162.24|4161.41|4161.41|0
1634212670000|2021-10-14 11:57:50|4161.5|4161.5|4161.38|4161.38|4161.5|4161.5|4161.36|4161.36|0
1634212700000|2021-10-14 11:58:20|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|0
1634212720000|2021-10-14 11:58:40|4161.35|4161.35|4161.05|4161.05|4161.35|4161.35|4161.05|4161.05|0
1634212730000|2021-10-14 11:58:50|4160.92|4160.92|4160.86|4160.86|4160.92|4160.92|4160.86|4160.86|0
1634212750000|2021-10-14 11:59:10|4160.56|4160.56|4160.41|4160.41|4160.56|4160.56|4160.41|4160.41|0
1634212760000|2021-10-14 11:59:20|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|0
1634212770000|2021-10-14 11:59:30|4160.22|4160.22|4160.22|4160.22|4160.22|4160.22|4160.22|4160.22|0
1634212780000|2021-10-14 11:59:40|4160.04|4160.04|4160.4|4160.4|4160.4|4160.4|4160.04|4160.04|0
1634212790000|2021-10-14 11:59:50|4160.22|4160.22|4160.22|4160.22|4160.22|4160.22|4160.22|4160.22|0
1634212800000|2021-10-14 12:00:00|4160.04|4160.04|4159.91|4159.91|4160.13|4160.13|4159.91|4159.91|0
1634212810000|2021-10-14 12:00:10|4160.52|4160.52|4161.06|4161.06|4161.06|4161.06|4160.52|4160.52|0
1634212820000|2021-10-14 12:00:20|4161.03|4161.03|4160.69|4160.69|4161.33|4161.33|4160.69|4160.69|0
1634212830000|2021-10-14 12:00:30|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|0
1634212840000|2021-10-14 12:00:40|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|0
1634212860000|2021-10-14 12:01:00|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|0
1634212880000|2021-10-14 12:01:20|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|0
1634212900000|2021-10-14 12:01:40|4160.97|4160.97|4161.28|4161.28|4161.28|4161.28|4160.97|4160.97|0
1634212910000|2021-10-14 12:01:50|4161.16|4161.16|4161.22|4161.22|4161.22|4161.22|4161.1|4161.1|0
1634212920000|2021-10-14 12:02:00|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|0
1634212930000|2021-10-14 12:02:10|4161.36|4161.36|4160.76|4160.76|4161.36|4161.36|4160.76|4160.76|0
1634212940000|2021-10-14 12:02:20|4160.68|4160.68|4160.68|4160.68|4160.68|4160.68|4160.68|4160.68|0
1634212950000|2021-10-14 12:02:30|4160.53|4160.53|4160.53|4160.53|4160.53|4160.53|4160.53|4160.53|0
1634212960000|2021-10-14 12:02:40|4160.68|4160.68|4160.68|4160.68|4160.68|4160.68|4160.68|4160.68|0
1634212970000|2021-10-14 12:02:50|4160.98|4160.98|4161.43|4161.43|4161.43|4161.43|4160.98|4160.98|0
1634212980000|2021-10-14 12:03:00|4162.03|4162.03|4161.75|4161.75|4162.18|4162.18|4161.58|4161.58|0
1634212990000|2021-10-14 12:03:10|4161.9|4161.9|4161.9|4161.9|4161.9|4161.9|4161.6|4161.6|0
1634213000000|2021-10-14 12:03:20|4161.96|4161.96|4161.9|4161.9|4161.96|4161.96|4161.9|4161.9|0
1634213020000|2021-10-14 12:03:40|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|0
1634213030000|2021-10-14 12:03:50|4162.35|4162.35|4163.06|4163.06|4163.06|4163.06|4162.35|4162.35|0
1634213050000|2021-10-14 12:04:10|4162.76|4162.76|4162.46|4162.46|4162.76|4162.76|4162.46|4162.46|0
1634213060000|2021-10-14 12:04:20|4162.31|4162.31|4161.56|4161.56|4162.31|4162.31|4161.56|4161.56|0
1634213080000|2021-10-14 12:04:40|4161.38|4161.38|4161.56|4161.56|4161.6|4161.6|4161.3|4161.3|0
1634213090000|2021-10-14 12:04:50|4161.26|4161.26|4160.57|4160.57|4161.26|4161.26|4160.57|4160.57|0
1634213100000|2021-10-14 12:05:00|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|0
1634213110000|2021-10-14 12:05:10|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|0
1634213120000|2021-10-14 12:05:20|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|0
1634213130000|2021-10-14 12:05:30|4160.36|4160.36|4160.17|4160.17|4160.36|4160.36|4160.17|4160.17|0
1634213140000|2021-10-14 12:05:40|4160.47|4160.47|4160.82|4160.82|4160.82|4160.82|4160.47|4160.47|0
1634213150000|2021-10-14 12:05:50|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|0
1634213160000|2021-10-14 12:06:00|4160.66|4160.66|4160.52|4160.52|4160.66|4160.66|4160.52|4160.52|0
1634213170000|2021-10-14 12:06:10|4160.22|4160.22|4160.16|4160.16|4160.22|4160.22|4160.04|4160.04|0
1634213180000|2021-10-14 12:06:20|4159.86|4159.86|4159.86|4159.86|4159.86|4159.86|4159.86|4159.86|0
1634213190000|2021-10-14 12:06:30|4159.71|4159.71|4160.45|4160.45|4160.45|4160.45|4159.71|4159.71|0
1634213200000|2021-10-14 12:06:40|4160.76|4160.76|4160.76|4160.76|4160.76|4160.76|4160.76|4160.76|0
1634213230000|2021-10-14 12:07:10|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|0
1634213260000|2021-10-14 12:07:40|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|0
1634213290000|2021-10-14 12:08:10|4160.06|4160.06|4159.97|4159.97|4160.06|4160.06|4159.88|4159.88|0
1634213300000|2021-10-14 12:08:20|4160.01|4160.01|4159.1|4159.1|4160.01|4160.01|4158.8|4158.8|0
1634213310000|2021-10-14 12:08:30|4159.25|4159.25|4159.25|4159.25|4159.25|4159.25|4159.16|4159.16|0
1634213320000|2021-10-14 12:08:40|4159.34|4159.34|4159.32|4159.32|4159.34|4159.34|4159.32|4159.32|0
1634213330000|2021-10-14 12:08:50|4159.37|4159.37|4159.43|4159.43|4159.43|4159.43|4159.37|4159.37|0
1634213340000|2021-10-14 12:09:00|4159.49|4159.49|4159.49|4159.49|4159.49|4159.49|4159.49|4159.49|0
1634213360000|2021-10-14 12:09:20|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|0
1634213370000|2021-10-14 12:09:30|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|0
1634213390000|2021-10-14 12:09:50|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|0
1634213400000|2021-10-14 12:10:00|4160.28|4160.28|4160.61|4160.61|4160.61|4160.61|4160.28|4160.28|0
1634213450000|2021-10-14 12:10:50|4160.92|4160.92|4160.86|4160.86|4160.92|4160.92|4160.86|4160.86|0
1634213470000|2021-10-14 12:11:10|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|0
1634213480000|2021-10-14 12:11:20|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|0
1634213490000|2021-10-14 12:11:30|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|0
1634213500000|2021-10-14 12:11:40|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|0
1634213510000|2021-10-14 12:11:50|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|0
1634213520000|2021-10-14 12:12:00|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|0
1634213530000|2021-10-14 12:12:10|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|0
1634213560000|2021-10-14 12:12:40|4160.22|4160.22|4160.83|4160.83|4160.83|4160.83|4160.22|4160.22|0
1634213570000|2021-10-14 12:12:50|4160.92|4160.92|4161.03|4161.03|4161.03|4161.03|4160.92|4160.92|0
1634213580000|2021-10-14 12:13:00|4161.09|4161.09|4161.09|4161.09|4161.09|4161.09|4161.09|4161.09|0
1634213590000|2021-10-14 12:13:10|4161.13|4161.13|4161.18|4161.18|4161.18|4161.18|4161.13|4161.13|0
1634213620000|2021-10-14 12:13:40|4161.09|4161.09|4161.12|4161.12|4161.12|4161.12|4160.91|4160.91|0
1634213630000|2021-10-14 12:13:50|4160.82|4160.82|4160.91|4160.91|4160.91|4160.91|4160.82|4160.82|0
1634213640000|2021-10-14 12:14:00|4161|4161|4161|4161|4161|4161|4160.91|4160.91|0
1634213650000|2021-10-14 12:14:10|4160.56|4160.56|4160.26|4160.26|4160.56|4160.56|4160.26|4160.26|0
1634213660000|2021-10-14 12:14:20|4160.34|4160.34|4160.86|4160.86|4160.86|4160.86|4160.34|4160.34|0
1634213670000|2021-10-14 12:14:30|4160.75|4160.75|4160.78|4160.78|4160.78|4160.78|4160.68|4160.68|0
1634213680000|2021-10-14 12:14:40|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|0
1634213690000|2021-10-14 12:14:50|4160.54|4160.54|4160.4|4160.4|4160.54|4160.54|4160.4|4160.4|0
1634213700000|2021-10-14 12:15:00|4160.44|4160.44|4160.48|4160.48|4160.48|4160.48|4160.44|4160.44|0
1634213710000|2021-10-14 12:15:10|4160.53|4160.53|4160.53|4160.53|4160.53|4160.53|4160.53|4160.53|0
1634213740000|2021-10-14 12:15:40|4160.83|4160.83|4161.28|4161.28|4161.28|4161.28|4160.83|4160.83|0
1634213760000|2021-10-14 12:16:00|4161.11|4161.11|4161.16|4161.16|4161.16|4161.16|4161.11|4161.11|0
1634213780000|2021-10-14 12:16:20|4161.34|4161.34|4161.34|4161.34|4161.34|4161.34|4161.34|4161.34|0
1634213810000|2021-10-14 12:16:50|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|4161.16|4161.16|0
1634213840000|2021-10-14 12:17:20|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|0
1634213850000|2021-10-14 12:17:30|4161.41|4161.41|4160.99|4160.99|4161.41|4161.41|4160.99|4160.99|0
1634213860000|2021-10-14 12:17:40|4160.88|4160.88|4160.97|4160.97|4160.97|4160.97|4160.88|4160.88|0
1634213880000|2021-10-14 12:18:00|4160.67|4160.67|4160.67|4160.67|4160.67|4160.67|4160.67|4160.67|0
1634213890000|2021-10-14 12:18:10|4160.06|4160.06|4160.06|4160.06|4160.06|4160.06|4160.06|4160.06|0
1634213910000|2021-10-14 12:18:30|4159.92|4159.92|4159.49|4159.49|4159.92|4159.92|4159.49|4159.49|0
1634213930000|2021-10-14 12:18:50|4159.34|4159.34|4159.16|4159.16|4159.34|4159.34|4159.16|4159.16|0
1634213940000|2021-10-14 12:19:00|4159.11|4159.11|4159.16|4159.16|4159.16|4159.16|4159.11|4159.11|0
1634213980000|2021-10-14 12:19:40|4158.56|4158.56|4158.6|4158.6|4158.6|4158.6|4158.56|4158.56|0
1634214000000|2021-10-14 12:20:00|4158.69|4158.69|4159.08|4159.08|4159.08|4159.08|4158.69|4158.69|0
1634214010000|2021-10-14 12:20:10|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|4159.14|4159.14|0
1634214030000|2021-10-14 12:20:30|4159.05|4159.05|4159.14|4159.14|4159.14|4159.14|4159.05|4159.05|0
1634214060000|2021-10-14 12:21:00|4158.84|4158.84|4158.69|4158.69|4158.84|4158.84|4158.69|4158.69|0
1634214090000|2021-10-14 12:21:30|4158.75|4158.75|4158.8|4158.8|4158.8|4158.8|4158.75|4158.75|0
1634214100000|2021-10-14 12:21:40|4159.1|4159.1|4158.95|4158.95|4159.25|4159.25|4158.95|4158.95|0
1634214120000|2021-10-14 12:22:00|4158.56|4158.56|4158.55|4158.55|4158.56|4158.56|4158.5|4158.5|0
1634214130000|2021-10-14 12:22:10|4158.4|4158.4|4158.3|4158.3|4158.4|4158.4|4158.3|4158.3|0
1634214140000|2021-10-14 12:22:20|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|0
1634214170000|2021-10-14 12:22:50|4158.65|4158.65|4158.34|4158.34|4158.65|4158.65|4158.34|4158.34|0
1634214180000|2021-10-14 12:23:00|4158.2|4158.2|4157.75|4157.75|4158.2|4158.2|4157.75|4157.75|0
1634214190000|2021-10-14 12:23:10|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|0
1634214220000|2021-10-14 12:23:40|4158.05|4158.05|4158.35|4158.35|4158.35|4158.35|4158.05|4158.05|0
1634214260000|2021-10-14 12:24:20|4158.65|4158.65|4158.65|4158.65|4158.65|4158.65|4158.65|4158.65|0
1634214280000|2021-10-14 12:24:40|4158.6|4158.6|4158.6|4158.6|4158.6|4158.6|4158.6|4158.6|0
1634214290000|2021-10-14 12:24:50|4158.69|4158.69|4158.69|4158.69|4158.69|4158.69|4158.69|4158.69|0
1634214300000|2021-10-14 12:25:00|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|0
1634214330000|2021-10-14 12:25:30|4158.66|4158.66|4158.66|4158.66|4158.66|4158.66|4158.66|4158.66|0
1634214350000|2021-10-14 12:25:50|4158.74|4158.74|4159.12|4159.12|4159.12|4159.12|4158.74|4158.74|0
1634214360000|2021-10-14 12:26:00|4159.18|4159.18|4159.28|4159.28|4159.28|4159.28|4159.18|4159.18|0
1634214370000|2021-10-14 12:26:10|4159.13|4159.13|4159.13|4159.13|4159.13|4159.13|4159.13|4159.13|0
1634214380000|2021-10-14 12:26:20|4158.53|4158.53|4158.83|4158.83|4158.83|4158.83|4158.53|4158.53|0
1634214400000|2021-10-14 12:26:40|4158.98|4158.98|4158.02|4158.02|4158.98|4158.98|4158.02|4158.02|0
1634214410000|2021-10-14 12:26:50|4157.72|4157.72|4157.72|4157.72|4157.72|4157.72|4157.72|4157.72|0
1634214420000|2021-10-14 12:27:00|4157.81|4157.81|4157.81|4157.81|4157.81|4157.81|4157.72|4157.72|0
1634214430000|2021-10-14 12:27:10|4158.11|4158.11|4157.51|4157.51|4158.11|4158.11|4157.51|4157.51|0
1634214440000|2021-10-14 12:27:20|4157.36|4157.36|4157.36|4157.36|4157.36|4157.36|4157.36|4157.36|0
1634214450000|2021-10-14 12:27:30|4157.21|4157.21|4156.92|4156.92|4157.21|4157.21|4156.92|4156.92|0
1634214470000|2021-10-14 12:27:50|4157.22|4157.22|4157.22|4157.22|4157.22|4157.22|4157.18|4157.18|0
1634214490000|2021-10-14 12:28:10|4157.26|4157.26|4157.26|4157.26|4157.26|4157.26|4157.26|4157.26|0
1634214500000|2021-10-14 12:28:20|4156.36|4156.36|4156.96|4156.96|4156.96|4156.96|4156.36|4156.36|0
1634214540000|2021-10-14 12:29:00|4156.85|4156.85|4156.85|4156.85|4156.85|4156.85|4156.85|4156.85|0
1634214550000|2021-10-14 12:29:10|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|0
1634214560000|2021-10-14 12:29:20|4156.64|4156.64|4156.73|4156.73|4156.73|4156.73|4156.64|4156.64|0
1634214570000|2021-10-14 12:29:30|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|0
1634214580000|2021-10-14 12:29:40|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|0
1634214590000|2021-10-14 12:29:50|4156.32|4156.32|4156.43|4156.43|4156.43|4156.43|4156.32|4156.32|0
1634214600000|2021-10-14 12:30:00|4156.38|4156.38|4156.47|4156.47|4156.47|4156.47|4156.38|4156.38|0
1634214620000|2021-10-14 12:30:20|4156.78|4156.78|4157.16|4157.16|4157.16|4157.16|4156.78|4156.78|0
1634214630000|2021-10-14 12:30:30|4157.25|4157.25|4157.36|4157.36|4157.36|4157.36|4157.25|4157.25|0
1634214640000|2021-10-14 12:30:40|4157.42|4157.42|4157.42|4157.42|4157.42|4157.42|4157.42|4157.42|0
1634214650000|2021-10-14 12:30:50|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|0
1634214660000|2021-10-14 12:31:00|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|0
1634214670000|2021-10-14 12:31:10|4157.63|4157.63|4157.63|4157.63|4157.63|4157.63|4157.63|4157.63|0
1634214680000|2021-10-14 12:31:20|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|0
1634214690000|2021-10-14 12:31:30|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|0
1634214700000|2021-10-14 12:31:40|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|0
1634214710000|2021-10-14 12:31:50|4157.42|4157.42|4157.57|4157.57|4157.87|4157.87|4157.42|4157.42|0
1634214720000|2021-10-14 12:32:00|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|0
1634214730000|2021-10-14 12:32:10|4157.8|4157.8|4157.8|4157.8|4157.8|4157.8|4157.8|4157.8|0
1634214750000|2021-10-14 12:32:30|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|0
1634214760000|2021-10-14 12:32:40|4158.04|4158.04|4158.04|4158.04|4158.04|4158.04|4158.04|4158.04|0
1634214770000|2021-10-14 12:32:50|4158.34|4158.34|4159.39|4159.39|4159.39|4159.39|4158.34|4158.34|0
1634214780000|2021-10-14 12:33:00|4159.69|4159.69|4159.99|4159.99|4159.99|4159.99|4159.69|4159.69|0
1634214790000|2021-10-14 12:33:10|4160.3|4160.3|4160.3|4160.3|4160.3|4160.3|4160.3|4160.3|0
1634214810000|2021-10-14 12:33:30|4159.99|4159.99|4160.3|4160.3|4160.3|4160.3|4159.99|4159.99|0
1634214820000|2021-10-14 12:33:40|4160.21|4160.21|4160.03|4160.03|4160.21|4160.21|4160.03|4160.03|0
1634214830000|2021-10-14 12:33:50|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|0
1634214860000|2021-10-14 12:34:20|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|0
1634214870000|2021-10-14 12:34:30|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|0
1634214890000|2021-10-14 12:34:50|4160.03|4160.03|4160.03|4160.03|4160.03|4160.03|4160.03|4160.03|0
1634214900000|2021-10-14 12:35:00|4160.64|4160.64|4160.76|4160.76|4160.93|4160.93|4160.64|4160.64|0
1634214910000|2021-10-14 12:35:10|4160.61|4160.61|4160.51|4160.51|4160.61|4160.61|4160.51|4160.51|0
1634214920000|2021-10-14 12:35:20|4160.6|4160.6|4160.67|4160.67|4160.67|4160.67|4160.58|4160.58|0
1634214940000|2021-10-14 12:35:40|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|0
1634214950000|2021-10-14 12:35:50|4161.87|4161.87|4162.44|4162.44|4162.46|4162.46|4161.87|4161.87|0
1634214960000|2021-10-14 12:36:00|4163.35|4163.35|4163.52|4163.52|4163.52|4163.52|4163.35|4163.35|0
1634214970000|2021-10-14 12:36:10|4163.6|4163.6|4163.6|4163.6|4163.6|4163.6|4163.6|4163.6|0
1634214980000|2021-10-14 12:36:20|4163.43|4163.43|4162.82|4162.82|4163.43|4163.43|4162.82|4162.82|0
1634214990000|2021-10-14 12:36:30|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|0
1634215000000|2021-10-14 12:36:40|4162.47|4162.47|4162.23|4162.23|4162.53|4162.53|4162.23|4162.23|0
1634215010000|2021-10-14 12:36:50|4161.92|4161.92|4161.92|4161.92|4161.92|4161.92|4161.92|4161.92|0
1634215030000|2021-10-14 12:37:10|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|0
1634215070000|2021-10-14 12:37:50|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|0
1634215080000|2021-10-14 12:38:00|4162.83|4162.83|4162.53|4162.53|4162.83|4162.83|4162.53|4162.53|0
1634215090000|2021-10-14 12:38:10|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|0
1634215100000|2021-10-14 12:38:20|4162.14|4162.14|4162.14|4162.14|4162.14|4162.14|4162.14|4162.14|0
1634215120000|2021-10-14 12:38:40|4162.08|4162.08|4161.89|4161.89|4162.08|4162.08|4161.89|4161.89|0
1634215130000|2021-10-14 12:38:50|4161.94|4161.94|4161.94|4161.94|4161.94|4161.94|4161.94|4161.94|0
1634215140000|2021-10-14 12:39:00|4161.88|4161.88|4161.62|4161.62|4161.92|4161.92|4161.62|4161.62|0
1634215150000|2021-10-14 12:39:10|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|0
1634215160000|2021-10-14 12:39:20|4161.41|4161.41|4161.5|4161.5|4161.5|4161.5|4161.41|4161.41|0
1634215180000|2021-10-14 12:39:40|4161.2|4161.2|4161.5|4161.5|4161.5|4161.5|4161.2|4161.2|0
1634215200000|2021-10-14 12:40:00|4161.38|4161.38|4161.65|4161.65|4162.13|4162.13|4161.38|4161.38|0
1634215210000|2021-10-14 12:40:10|4161.5|4161.5|4161.5|4161.5|4161.5|4161.5|4161.5|4161.5|0
1634215220000|2021-10-14 12:40:20|4161.68|4161.68|4161.5|4161.5|4161.68|4161.68|4161.5|4161.5|0
1634215250000|2021-10-14 12:40:50|4161.44|4161.44|4161.29|4161.29|4161.44|4161.44|4161.29|4161.29|0
1634215260000|2021-10-14 12:41:00|4160.69|4160.69|4160.67|4160.67|4160.78|4160.78|4160.67|4160.67|0
1634215270000|2021-10-14 12:41:10|4160.97|4160.97|4160.97|4160.97|4160.97|4160.97|4160.97|4160.97|0
1634215280000|2021-10-14 12:41:20|4161.11|4161.11|4161.2|4161.2|4161.2|4161.2|4161.11|4161.11|0
1634215290000|2021-10-14 12:41:30|4161.11|4161.11|4161.2|4161.2|4161.2|4161.2|4161.11|4161.11|0
1634215310000|2021-10-14 12:41:50|4161.11|4161.11|4160.9|4160.9|4161.11|4161.11|4160.81|4160.81|0
1634215320000|2021-10-14 12:42:00|4160.6|4160.6|4160.45|4160.45|4160.6|4160.6|4160.45|4160.45|0
1634215330000|2021-10-14 12:42:10|4160.32|4160.32|4160.29|4160.29|4160.36|4160.36|4160.29|4160.29|0
1634215340000|2021-10-14 12:42:20|4160.18|4160.18|4160.12|4160.12|4160.18|4160.18|4160.12|4160.12|0
1634215350000|2021-10-14 12:42:30|4160.27|4160.27|4160.18|4160.18|4160.27|4160.27|4160.18|4160.18|0
1634215360000|2021-10-14 12:42:40|4160|4160|4159.67|4159.67|4160.06|4160.06|4159.67|4159.67|0
1634215370000|2021-10-14 12:42:50|4159.55|4159.55|4159.25|4159.25|4159.55|4159.55|4159.21|4159.21|0
1634215380000|2021-10-14 12:43:00|4159.59|4159.59|4159.8|4159.8|4159.89|4159.89|4159.59|4159.59|0
1634215410000|2021-10-14 12:43:30|4159.85|4159.85|4159.91|4159.91|4159.91|4159.91|4159.83|4159.83|0
1634215420000|2021-10-14 12:43:40|4160.52|4160.52|4160.8|4160.8|4160.82|4160.82|4160.52|4160.52|0
1634215430000|2021-10-14 12:43:50|4160.94|4160.94|4161.21|4161.21|4161.21|4161.21|4160.94|4160.94|0
1634215440000|2021-10-14 12:44:00|4161.32|4161.32|4161.38|4161.38|4161.38|4161.38|4161.32|4161.32|0
1634215450000|2021-10-14 12:44:10|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|0
1634215470000|2021-10-14 12:44:30|4161.27|4161.27|4161.45|4161.45|4161.45|4161.45|4161.27|4161.27|0
1634215480000|2021-10-14 12:44:40|4162.06|4162.06|4161.4|4161.4|4162.06|4162.06|4161.4|4161.4|0
1634215490000|2021-10-14 12:44:50|4161.34|4161.34|4161.16|4161.16|4161.4|4161.4|4161.16|4161.16|0
1634215500000|2021-10-14 12:45:00|4160.86|4160.86|4160.82|4160.82|4160.86|4160.86|4160.82|4160.82|0
1634215530000|2021-10-14 12:45:30|4161.12|4161.12|4161.16|4161.16|4161.16|4161.16|4161.12|4161.12|0
1634215560000|2021-10-14 12:46:00|4160.86|4160.86|4160.86|4160.86|4160.86|4160.86|4160.86|4160.86|0
1634215580000|2021-10-14 12:46:20|4161.16|4161.16|4160.95|4160.95|4161.16|4161.16|4160.86|4160.86|0
1634215600000|2021-10-14 12:46:40|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|0
1634215610000|2021-10-14 12:46:50|4160.95|4160.95|4160.95|4160.95|4160.95|4160.95|4160.95|4160.95|0
1634215680000|2021-10-14 12:48:00|4161.25|4161.25|4160.66|4160.66|4161.25|4161.25|4160.66|4160.66|0
1634215690000|2021-10-14 12:48:10|4160.95|4160.95|4160.57|4160.57|4160.95|4160.95|4160.57|4160.57|0
1634215700000|2021-10-14 12:48:20|4160.53|4160.53|4159.86|4159.86|4160.61|4160.61|4159.86|4159.86|0
1634215710000|2021-10-14 12:48:30|4159.9|4159.9|4159.95|4159.95|4159.95|4159.95|4159.9|4159.9|0
1634215720000|2021-10-14 12:48:40|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|0
1634215730000|2021-10-14 12:48:50|4160|4160|4159.92|4159.92|4160.06|4160.06|4159.92|4159.92|0
1634215750000|2021-10-14 12:49:10|4160.82|4160.82|4161|4161|4161|4161|4160.82|4160.82|0
1634215760000|2021-10-14 12:49:20|4161.09|4161.09|4161.75|4161.75|4161.75|4161.75|4160.91|4160.91|0
1634215770000|2021-10-14 12:49:30|4161.83|4161.83|4161.7|4161.7|4161.83|4161.83|4161.66|4161.66|0
1634215780000|2021-10-14 12:49:40|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|0
1634215800000|2021-10-14 12:50:00|4161.7|4161.7|4161.61|4161.61|4161.7|4161.7|4161.61|4161.61|0
1634215810000|2021-10-14 12:50:10|4161.7|4161.7|4161.7|4161.7|4161.7|4161.7|4161.7|4161.7|0
1634215820000|2021-10-14 12:50:20|4161.79|4161.79|4161.83|4161.83|4161.83|4161.83|4161.79|4161.79|0
1634215830000|2021-10-14 12:50:30|4161.72|4161.72|4161.63|4161.63|4161.72|4161.72|4161.63|4161.63|0
1634215850000|2021-10-14 12:50:50|4161.33|4161.33|4160.94|4160.94|4161.33|4161.33|4160.94|4160.94|0
1634215860000|2021-10-14 12:51:00|4161.24|4161.24|4161.24|4161.24|4161.24|4161.24|4161.24|4161.24|0
1634215870000|2021-10-14 12:51:10|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|0
1634215880000|2021-10-14 12:51:20|4162.14|4162.14|4162.14|4162.14|4162.14|4162.14|4162.14|4162.14|0
1634215890000|2021-10-14 12:51:30|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|0
1634215900000|2021-10-14 12:51:40|4161.91|4161.91|4161.69|4161.69|4161.91|4161.91|4161.69|4161.69|0
1634215920000|2021-10-14 12:52:00|4161.78|4161.78|4161.18|4161.18|4161.78|4161.78|4161.18|4161.18|0
1634215930000|2021-10-14 12:52:10|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|0
1634215950000|2021-10-14 12:52:30|4161.42|4161.42|4161.01|4161.01|4161.42|4161.42|4161.01|4161.01|0
1634215960000|2021-10-14 12:52:40|4160.71|4160.71|4160.98|4160.98|4161.16|4161.16|4160.71|4160.71|0
1634215970000|2021-10-14 12:52:50|4160.89|4160.89|4160.69|4160.69|4160.89|4160.89|4160.69|4160.69|0
1634215980000|2021-10-14 12:53:00|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|0
1634215990000|2021-10-14 12:53:10|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|0
1634216000000|2021-10-14 12:53:20|4160.76|4160.76|4160.67|4160.67|4160.76|4160.76|4160.67|4160.67|0
1634216010000|2021-10-14 12:53:30|4160.52|4160.52|4159.86|4159.86|4160.52|4160.52|4159.86|4159.86|0
1634216020000|2021-10-14 12:53:40|4159.92|4159.92|4159.69|4159.69|4160.06|4160.06|4159.69|4159.69|0
1634216030000|2021-10-14 12:53:50|4159.83|4159.83|4159.74|4159.74|4159.83|4159.83|4159.74|4159.74|0
1634216040000|2021-10-14 12:54:00|4159.83|4159.83|4161.05|4161.05|4161.05|4161.05|4159.78|4159.78|0
1634216050000|2021-10-14 12:54:10|4161|4161|4161.14|4161.14|4161.14|4161.14|4161|4161|0
1634216060000|2021-10-14 12:54:20|4160.84|4160.84|4160.23|4160.23|4160.84|4160.84|4160.23|4160.23|0
1634216070000|2021-10-14 12:54:30|4160.14|4160.14|4160.06|4160.06|4160.14|4160.14|4160.06|4160.06|0
1634216080000|2021-10-14 12:54:40|4160.14|4160.14|4160.14|4160.14|4160.14|4160.14|4160.14|4160.14|0
1634216100000|2021-10-14 12:55:00|4160.2|4160.2|4160.39|4160.39|4160.39|4160.39|4160.14|4160.14|0
1634216130000|2021-10-14 12:55:30|4160.99|4160.99|4161.24|4161.24|4161.29|4161.29|4160.69|4160.69|0
1634216140000|2021-10-14 12:55:40|4160.94|4160.94|4160.68|4160.68|4160.94|4160.94|4160.68|4160.68|0
1634216150000|2021-10-14 12:55:50|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|0
1634216160000|2021-10-14 12:56:00|4160.91|4160.91|4160.85|4160.85|4160.91|4160.91|4160.85|4160.85|0
1634216170000|2021-10-14 12:56:10|4160.55|4160.55|4160.55|4160.55|4160.55|4160.55|4160.55|4160.55|0
1634216180000|2021-10-14 12:56:20|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|0
1634216190000|2021-10-14 12:56:30|4160.26|4160.26|4159.61|4159.61|4160.26|4160.26|4159.61|4159.61|0
1634216210000|2021-10-14 12:56:50|4159.69|4159.69|4159.69|4159.69|4159.69|4159.69|4159.69|4159.69|0
1634216220000|2021-10-14 12:57:00|4159.78|4159.78|4159.78|4159.78|4159.78|4159.78|4159.78|4159.78|0
1634216230000|2021-10-14 12:57:10|4159.48|4159.48|4159.13|4159.13|4159.54|4159.54|4159.13|4159.13|0
1634216240000|2021-10-14 12:57:20|4159.21|4159.21|4159.08|4159.08|4159.21|4159.21|4159.08|4159.08|0
1634216250000|2021-10-14 12:57:30|4159.02|4159.02|4158.74|4158.74|4159.04|4159.04|4158.74|4158.74|0
1634216260000|2021-10-14 12:57:40|4158.56|4158.56|4158.86|4158.86|4158.86|4158.86|4158.56|4158.56|0
1634216270000|2021-10-14 12:57:50|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|0
1634216280000|2021-10-14 12:58:00|4159.34|4159.34|4159.64|4159.64|4159.64|4159.64|4159.34|4159.34|0
1634216290000|2021-10-14 12:58:10|4160.23|4160.23|4160.8|4160.8|4160.84|4160.84|4160.23|4160.23|0
1634216300000|2021-10-14 12:58:20|4160.89|4160.89|4160.98|4160.98|4160.98|4160.98|4160.89|4160.89|0
1634216310000|2021-10-14 12:58:30|4160.89|4160.89|4160.8|4160.8|4160.89|4160.89|4160.8|4160.8|0
1634216320000|2021-10-14 12:58:40|4160.86|4160.86|4160.95|4160.95|4160.95|4160.95|4160.86|4160.86|0
1634216330000|2021-10-14 12:58:50|4160.65|4160.65|4160.88|4160.88|4161.19|4161.19|4159.74|4159.74|0
1634216340000|2021-10-14 12:59:00|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|0
1634216360000|2021-10-14 12:59:20|4161.1|4161.1|4161.19|4161.19|4161.19|4161.19|4161.1|4161.1|0
1634216370000|2021-10-14 12:59:30|4161.07|4161.07|4160.92|4160.92|4161.07|4161.07|4160.92|4160.92|0
1634216380000|2021-10-14 12:59:40|4160.75|4160.75|4160.75|4160.75|4160.75|4160.75|4160.75|4160.75|0
1634216390000|2021-10-14 12:59:50|4160.44|4160.44|4160.27|4160.27|4160.44|4160.44|4160.27|4160.27|0
1634216400000|2021-10-14 13:00:00|4160.57|4160.57|4160.66|4160.66|4160.66|4160.66|4160.57|4160.57|0
1634216410000|2021-10-14 13:00:10|4160.57|4160.57|4160.66|4160.66|4160.66|4160.66|4160.57|4160.57|0
1634216420000|2021-10-14 13:00:20|4160.37|4160.37|4160.01|4160.01|4160.37|4160.37|4159.92|4159.92|0
1634216430000|2021-10-14 13:00:30|4160.19|4160.19|4160.49|4160.49|4160.49|4160.49|4160.19|4160.19|0
1634216440000|2021-10-14 13:00:40|4160.55|4160.55|4160.55|4160.55|4160.55|4160.55|4160.55|4160.55|0
1634216450000|2021-10-14 13:00:50|4160.6|4160.6|4160.52|4160.52|4160.6|4160.6|4160.52|4160.52|0
1634216460000|2021-10-14 13:01:00|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|0
1634216470000|2021-10-14 13:01:10|4160.96|4160.96|4160.52|4160.52|4160.96|4160.96|4160.52|4160.52|0
1634216480000|2021-10-14 13:01:20|4160.69|4160.69|4160.69|4160.69|4160.69|4160.69|4160.69|4160.69|0
1634216490000|2021-10-14 13:01:30|4160.6|4160.6|4160.8|4160.8|4160.8|4160.8|4160.6|4160.6|0
1634216500000|2021-10-14 13:01:40|4160.89|4160.89|4160.89|4160.89|4160.89|4160.89|4160.89|4160.89|0
1634216510000|2021-10-14 13:01:50|4160.74|4160.74|4160.74|4160.74|4160.74|4160.74|4160.74|4160.74|0
1634216520000|2021-10-14 13:02:00|4160.44|4160.44|4160.36|4160.36|4160.45|4160.45|4159.85|4159.85|0
1634216530000|2021-10-14 13:02:10|4160.45|4160.45|4161.41|4161.41|4161.41|4161.41|4160.3|4160.3|0
1634216540000|2021-10-14 13:02:20|4161.71|4161.71|4161.71|4161.71|4161.71|4161.71|4161.71|4161.71|0
1634216550000|2021-10-14 13:02:30|4161.41|4161.41|4161.41|4161.41|4161.41|4161.41|4161.41|4161.41|0
1634216560000|2021-10-14 13:02:40|4161.29|4161.29|4160.99|4160.99|4161.29|4161.29|4160.99|4160.99|0
1634216570000|2021-10-14 13:02:50|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|0
1634216580000|2021-10-14 13:03:00|4160.75|4160.75|4160.45|4160.45|4160.75|4160.75|4160.45|4160.45|0
1634216600000|2021-10-14 13:03:20|4160.23|4160.23|4160.14|4160.14|4160.23|4160.23|4160.14|4160.14|0
1634216610000|2021-10-14 13:03:30|4160.09|4160.09|4159.97|4159.97|4160.09|4160.09|4159.88|4159.88|0
1634216630000|2021-10-14 13:03:50|4160.12|4160.12|4160.06|4160.06|4160.12|4160.12|4159.97|4159.97|0
1634216640000|2021-10-14 13:04:00|4160.36|4160.36|4160.36|4160.36|4160.36|4160.36|4160.36|4160.36|0
1634216660000|2021-10-14 13:04:20|4160.42|4160.42|4160.25|4160.25|4160.42|4160.42|4160.25|4160.25|0
1634216670000|2021-10-14 13:04:30|4160.1|4160.1|4160.1|4160.1|4160.1|4160.1|4160.1|4160.1|0
1634216700000|2021-10-14 13:05:00|4159.96|4159.96|4160.22|4160.22|4160.22|4160.22|4159.83|4159.83|0
1634216710000|2021-10-14 13:05:10|4160.31|4160.31|4160.31|4160.31|4160.31|4160.31|4160.22|4160.22|0
1634216720000|2021-10-14 13:05:20|4160.49|4160.49|4160.53|4160.53|4160.53|4160.53|4160.49|4160.49|0
1634216730000|2021-10-14 13:05:30|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|0
1634216740000|2021-10-14 13:05:40|4159.99|4159.99|4159.89|4159.89|4160.04|4160.04|4159.89|4159.89|0
1634216750000|2021-10-14 13:05:50|4159.59|4159.59|4160.15|4160.15|4160.15|4160.15|4159.55|4159.55|0
1634216760000|2021-10-14 13:06:00|4160.44|4160.44|4161.05|4161.05|4161.05|4161.05|4160.44|4160.44|0
1634216770000|2021-10-14 13:06:10|4160.96|4160.96|4160.72|4160.72|4160.96|4160.96|4160.72|4160.72|0
1634216780000|2021-10-14 13:06:20|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|0
1634216790000|2021-10-14 13:06:30|4160.59|4160.59|4160.56|4160.56|4160.59|4160.59|4160.56|4160.56|0
1634216810000|2021-10-14 13:06:50|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|0
1634216820000|2021-10-14 13:07:00|4160.15|4160.15|4160.42|4160.42|4160.42|4160.42|4159.85|4159.85|0
1634216830000|2021-10-14 13:07:10|4160.51|4160.51|4160.46|4160.46|4160.51|4160.51|4160.46|4160.46|0
1634216840000|2021-10-14 13:07:20|4160.16|4160.16|4160.16|4160.16|4160.16|4160.16|4160.16|4160.16|0
1634216850000|2021-10-14 13:07:30|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|0
1634216860000|2021-10-14 13:07:40|4159.94|4159.94|4160.24|4160.24|4160.24|4160.24|4159.94|4159.94|0
1634216870000|2021-10-14 13:07:50|4159.94|4159.94|4158.89|4158.89|4159.94|4159.94|4158.89|4158.89|0
1634216880000|2021-10-14 13:08:00|4158.74|4158.74|4158.74|4158.74|4158.74|4158.74|4158.74|4158.74|0
1634216890000|2021-10-14 13:08:10|4159.04|4159.04|4159.68|4159.68|4159.68|4159.68|4159.04|4159.04|0
1634216900000|2021-10-14 13:08:20|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|0
1634216920000|2021-10-14 13:08:40|4159.94|4159.94|4160.69|4160.69|4160.69|4160.69|4159.94|4159.94|0
1634216930000|2021-10-14 13:08:50|4160.54|4160.54|4160.18|4160.18|4160.54|4160.54|4160.18|4160.18|0
1634216950000|2021-10-14 13:09:10|4160.48|4160.48|4160.79|4160.79|4160.79|4160.79|4160.48|4160.48|0
1634216960000|2021-10-14 13:09:20|4160.48|4160.48|4160.63|4160.63|4160.63|4160.63|4160.18|4160.18|0
1634216980000|2021-10-14 13:09:40|4160.46|4160.46|4160.35|4160.35|4160.46|4160.46|4160.35|4160.35|0
1634216990000|2021-10-14 13:09:50|4160.46|4160.46|4160.52|4160.52|4160.52|4160.52|4160.46|4160.46|0
1634217000000|2021-10-14 13:10:00|4160.7|4160.7|4160.74|4160.74|4160.79|4160.79|4160.7|4160.7|0
1634217010000|2021-10-14 13:10:10|4160.83|4160.83|4160.92|4160.92|4160.92|4160.92|4160.83|4160.83|0
1634217020000|2021-10-14 13:10:20|4160.61|4160.61|4160.61|4160.61|4160.61|4160.61|4160.61|4160.61|0
1634217030000|2021-10-14 13:10:30|4160.47|4160.47|4160.77|4160.77|4160.77|4160.77|4160.47|4160.47|0
1634217050000|2021-10-14 13:10:50|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|0
1634217060000|2021-10-14 13:11:00|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|0
1634217080000|2021-10-14 13:11:20|4160.56|4160.56|4160.86|4160.86|4160.86|4160.86|4160.56|4160.56|0
1634217100000|2021-10-14 13:11:40|4160.56|4160.56|4160.47|4160.47|4160.56|4160.56|4160.47|4160.47|0
1634217110000|2021-10-14 13:11:50|4160.56|4160.56|4160.56|4160.56|4160.56|4160.56|4160.56|4160.56|0
1634217120000|2021-10-14 13:12:00|4160.26|4160.26|4160.11|4160.11|4160.26|4160.26|4160.11|4160.11|0
1634217130000|2021-10-14 13:12:10|4160.15|4160.15|4160.53|4160.53|4160.53|4160.53|4160.14|4160.14|0
1634217140000|2021-10-14 13:12:20|4160.83|4160.83|4161.09|4161.09|4161.09|4161.09|4160.53|4160.53|0
1634217150000|2021-10-14 13:12:30|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|0
1634217160000|2021-10-14 13:12:40|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|0
1634217170000|2021-10-14 13:12:50|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|0
1634217190000|2021-10-14 13:13:10|4160.98|4160.98|4160.9|4160.9|4160.98|4160.98|4160.9|4160.9|0
1634217200000|2021-10-14 13:13:20|4160.99|4160.99|4161.08|4161.08|4161.08|4161.08|4160.99|4160.99|0
1634217210000|2021-10-14 13:13:30|4161.23|4161.23|4161.19|4161.19|4161.57|4161.57|4161.19|4161.19|0
1634217220000|2021-10-14 13:13:40|4161.28|4161.28|4160.77|4160.77|4161.28|4161.28|4160.68|4160.68|0
1634217230000|2021-10-14 13:13:50|4160.68|4160.68|4160.98|4160.98|4160.98|4160.98|4160.68|4160.68|0
1634217240000|2021-10-14 13:14:00|4160.89|4160.89|4160.96|4160.96|4161.24|4161.24|4160.89|4160.89|0
1634217250000|2021-10-14 13:14:10|4161.26|4161.26|4161.82|4161.82|4161.82|4161.82|4161.26|4161.26|0
1634217260000|2021-10-14 13:14:20|4161.67|4161.67|4161.35|4161.35|4161.67|4161.67|4161.35|4161.35|0
1634217270000|2021-10-14 13:14:30|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|0
1634217280000|2021-10-14 13:14:40|4160.9|4160.9|4161.01|4161.01|4161.01|4161.01|4160.9|4160.9|0
1634217290000|2021-10-14 13:14:50|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|0
1634217300000|2021-10-14 13:15:00|4160.6|4160.6|4160.3|4160.3|4160.6|4160.6|4160.3|4160.3|0
1634217310000|2021-10-14 13:15:10|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|0
1634217320000|2021-10-14 13:15:20|4159.85|4159.85|4159.85|4159.85|4159.85|4159.85|4159.85|4159.85|0
1634217330000|2021-10-14 13:15:30|4159.55|4159.55|4160.3|4160.3|4160.3|4160.3|4159.55|4159.55|0
1634217340000|2021-10-14 13:15:40|4160|4160|4160.14|4160.14|4160.14|4160.14|4160|4160|0
1634217350000|2021-10-14 13:15:50|4160.2|4160.2|4160.2|4160.2|4160.2|4160.2|4160.2|4160.2|0
1634217360000|2021-10-14 13:16:00|4159.93|4159.93|4159.57|4159.57|4160.02|4160.02|4159.45|4159.45|0
1634217370000|2021-10-14 13:16:10|4159.26|4159.26|4159.26|4159.26|4159.57|4159.57|4159.26|4159.26|0
1634217380000|2021-10-14 13:16:20|4159.15|4159.15|4158.53|4158.53|4159.15|4159.15|4158.53|4158.53|0
1634217390000|2021-10-14 13:16:30|4158.55|4158.55|4158.55|4158.55|4158.55|4158.55|4158.55|4158.55|0
1634217410000|2021-10-14 13:16:50|4158.7|4158.7|4156.89|4156.89|4158.7|4158.7|4156.89|4156.89|0
1634217420000|2021-10-14 13:17:00|4156.59|4156.59|4156.59|4156.59|4156.59|4156.59|4156.59|4156.59|0
1634217430000|2021-10-14 13:17:10|4156.89|4156.89|4157.85|4157.85|4157.85|4157.85|4156.89|4156.89|0
1634217440000|2021-10-14 13:17:20|4157.94|4157.94|4157.94|4157.94|4157.94|4157.94|4157.94|4157.94|0
1634217450000|2021-10-14 13:17:30|4157.89|4157.89|4157.85|4157.85|4157.89|4157.89|4157.85|4157.85|0
1634217460000|2021-10-14 13:17:40|4158.15|4158.15|4158.1|4158.1|4158.46|4158.46|4158.1|4158.1|0
1634217480000|2021-10-14 13:18:00|4157.8|4157.8|4157.8|4157.8|4157.8|4157.8|4157.8|4157.8|0
1634217490000|2021-10-14 13:18:10|4157.62|4157.62|4157.26|4157.26|4157.62|4157.62|4157.26|4157.26|0
1634217500000|2021-10-14 13:18:20|4157.22|4157.22|4156.93|4156.93|4157.22|4157.22|4156.93|4156.93|0
1634217520000|2021-10-14 13:18:40|4156.33|4156.33|4155.73|4155.73|4156.33|4156.33|4155.73|4155.73|0
1634217530000|2021-10-14 13:18:50|4155.58|4155.58|4155.43|4155.43|4155.58|4155.58|4155.43|4155.43|0
1634217540000|2021-10-14 13:19:00|4155.13|4155.13|4155.28|4155.28|4155.28|4155.28|4155.13|4155.13|0
1634217560000|2021-10-14 13:19:20|4155.34|4155.34|4155.42|4155.42|4155.73|4155.73|4155.34|4155.34|0
1634217570000|2021-10-14 13:19:30|4155.51|4155.51|4155.71|4155.71|4155.71|4155.71|4155.51|4155.51|0
1634217600000|2021-10-14 13:20:00|4156.01|4156.01|4156.47|4156.47|4156.47|4156.47|4156.01|4156.01|0
1634217610000|2021-10-14 13:20:10|4156.55|4156.55|4157.21|4157.21|4157.21|4157.21|4156.55|4156.55|0
1634217620000|2021-10-14 13:20:20|4156.91|4156.91|4157.21|4157.21|4157.21|4157.21|4156.91|4156.91|0
1634217630000|2021-10-14 13:20:30|4157.24|4157.24|4157.26|4157.26|4157.26|4157.26|4157.24|4157.24|0
1634217640000|2021-10-14 13:20:40|4157.56|4157.56|4158.22|4158.22|4158.22|4158.22|4157.56|4157.56|0
1634217680000|2021-10-14 13:21:20|4158.04|4158.04|4158.22|4158.22|4158.22|4158.22|4158.04|4158.04|0
1634217690000|2021-10-14 13:21:30|4157.92|4157.92|4157.92|4157.92|4157.92|4157.92|4157.62|4157.62|0
1634217700000|2021-10-14 13:21:40|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|0
1634217710000|2021-10-14 13:21:50|4157.02|4157.02|4157.02|4157.02|4157.02|4157.02|4157.02|4157.02|0
1634217720000|2021-10-14 13:22:00|4157.11|4157.11|4157.4|4157.4|4157.4|4157.4|4156.96|4156.96|0
1634217730000|2021-10-14 13:22:10|4157.44|4157.44|4157.52|4157.52|4157.52|4157.52|4157.44|4157.44|0
1634217740000|2021-10-14 13:22:20|4157.22|4157.22|4157.18|4157.18|4157.22|4157.22|4157.18|4157.18|0
1634217750000|2021-10-14 13:22:30|4157.03|4157.03|4156.73|4156.73|4157.03|4157.03|4156.73|4156.73|0
1634217770000|2021-10-14 13:22:50|4157.03|4157.03|4156.86|4156.86|4157.18|4157.18|4156.86|4156.86|0
1634217790000|2021-10-14 13:23:10|4156.55|4156.55|4156.55|4156.55|4156.55|4156.55|4156.55|4156.55|0
1634217800000|2021-10-14 13:23:20|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|0
1634217810000|2021-10-14 13:23:30|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|0
1634217830000|2021-10-14 13:23:50|4157.1|4157.1|4157.39|4157.39|4157.39|4157.39|4157.1|4157.1|0
1634217840000|2021-10-14 13:24:00|4157.09|4157.09|4157.24|4157.24|4157.24|4157.24|4157.09|4157.09|0
1634217860000|2021-10-14 13:24:20|4157.36|4157.36|4157.47|4157.47|4157.47|4157.47|4157.36|4157.36|0
1634217900000|2021-10-14 13:25:00|4157.38|4157.38|4157.08|4157.08|4157.38|4157.38|4156.99|4156.99|0
1634217910000|2021-10-14 13:25:10|4157.03|4157.03|4157.44|4157.44|4157.44|4157.44|4157.03|4157.03|0
1634217930000|2021-10-14 13:25:30|4157.48|4157.48|4157.48|4157.48|4157.48|4157.48|4157.48|4157.48|0
1634217940000|2021-10-14 13:25:40|4157.17|4157.17|4157.17|4157.17|4157.17|4157.17|4157.17|4157.17|0
1634217950000|2021-10-14 13:25:50|4157.09|4157.09|4157.17|4157.17|4157.17|4157.17|4157.09|4157.09|0
1634217960000|2021-10-14 13:26:00|4157.48|4157.48|4157.62|4157.62|4157.62|4157.62|4157.48|4157.48|0
1634217970000|2021-10-14 13:26:10|4157.32|4157.32|4157.62|4157.62|4157.62|4157.62|4157.32|4157.32|0
1634217980000|2021-10-14 13:26:20|4157.92|4157.92|4158.49|4158.49|4158.49|4158.49|4157.92|4157.92|0
1634217990000|2021-10-14 13:26:30|4158.19|4158.19|4158.22|4158.22|4158.22|4158.22|4157.92|4157.92|0
1634218000000|2021-10-14 13:26:40|4157.92|4157.92|4158.07|4158.07|4158.07|4158.07|4157.62|4157.62|0
1634218010000|2021-10-14 13:26:50|4157.77|4157.77|4157.55|4157.55|4157.85|4157.85|4157.55|4157.55|0
1634218020000|2021-10-14 13:27:00|4157.25|4157.25|4157.55|4157.55|4157.55|4157.55|4156.95|4156.95|0
1634218040000|2021-10-14 13:27:20|4157.7|4157.7|4157.74|4157.74|4157.74|4157.74|4157.7|4157.7|0
1634218050000|2021-10-14 13:27:30|4157.65|4157.65|4157.68|4157.68|4157.68|4157.68|4157.65|4157.65|0
1634218070000|2021-10-14 13:27:50|4157.97|4157.97|4157.63|4157.63|4157.97|4157.97|4157.63|4157.63|0
1634218080000|2021-10-14 13:28:00|4157.49|4157.49|4157.49|4157.49|4157.49|4157.49|4157.49|4157.49|0
1634218090000|2021-10-14 13:28:10|4157.79|4157.79|4157.79|4157.79|4157.79|4157.79|4157.79|4157.79|0
1634218100000|2021-10-14 13:28:20|4158.39|4158.39|4158.39|4158.39|4158.39|4158.39|4158.09|4158.09|0
1634218110000|2021-10-14 13:28:30|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|0
1634218120000|2021-10-14 13:28:40|4158.15|4158.15|4158.15|4158.15|4158.15|4158.15|4158.15|4158.15|0
1634218130000|2021-10-14 13:28:50|4157.97|4157.97|4158.03|4158.03|4158.03|4158.03|4157.97|4157.97|0
1634218140000|2021-10-14 13:29:00|4158.2|4158.2|4158.15|4158.15|4158.2|4158.2|4158.15|4158.15|0
1634218150000|2021-10-14 13:29:10|4158.17|4158.17|4157.87|4157.87|4158.17|4158.17|4157.87|4157.87|0
1634218160000|2021-10-14 13:29:20|4157.78|4157.78|4158.05|4158.05|4158.05|4158.05|4157.61|4157.61|0
1634218170000|2021-10-14 13:29:30|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|0
1634218180000|2021-10-14 13:29:40|4158.39|4158.39|4158.39|4158.39|4158.39|4158.39|4158.39|4158.39|0
1634218190000|2021-10-14 13:29:50|4158.69|4158.69|4159.14|4159.14|4159.14|4159.14|4158.69|4158.69|0
1634218200000|2021-10-14 13:30:00|4159.2|4159.2|4158.14|4158.14|4159.35|4159.35|4158.14|4158.14|0
1634218210000|2021-10-14 13:30:10|4157.84|4157.84|4157.6|4157.6|4157.84|4157.84|4157.3|4157.3|0
1634218220000|2021-10-14 13:30:20|4157.91|4157.91|4158.79|4158.79|4158.79|4158.79|4157.91|4157.91|0
1634218230000|2021-10-14 13:30:30|4158.93|4158.93|4159.11|4159.11|4159.11|4159.11|4158.93|4158.93|0
1634218240000|2021-10-14 13:30:40|4158.93|4158.93|4158.51|4158.51|4158.93|4158.93|4158.33|4158.33|0
1634218250000|2021-10-14 13:30:50|4158.55|4158.55|4158.81|4158.81|4158.85|4158.85|4158.55|4158.55|0
1634218260000|2021-10-14 13:31:00|4158.5|4158.5|4158.25|4158.25|4158.5|4158.5|4157.9|4157.9|0
1634218270000|2021-10-14 13:31:10|4158.69|4158.69|4159.07|4159.07|4159.2|4159.2|4158.69|4158.69|0
1634218280000|2021-10-14 13:31:20|4159.37|4159.37|4158.81|4158.81|4159.41|4159.41|4158.81|4158.81|0
1634218290000|2021-10-14 13:31:30|4158.5|4158.5|4157.86|4157.86|4158.5|4158.5|4157.86|4157.86|0
1634218300000|2021-10-14 13:31:40|4157.68|4157.68|4156.78|4156.78|4157.68|4157.68|4156.78|4156.78|0
1634218310000|2021-10-14 13:31:50|4156.87|4156.87|4156.87|4156.87|4156.87|4156.87|4156.87|4156.87|0
1634218320000|2021-10-14 13:32:00|4156.78|4156.78|4157.29|4157.29|4157.29|4157.29|4156.78|4156.78|0
1634218330000|2021-10-14 13:32:10|4156.99|4156.99|4157.18|4157.18|4157.23|4157.23|4156.9|4156.9|0
1634218340000|2021-10-14 13:32:20|4157.27|4157.27|4157.76|4157.76|4157.76|4157.76|4157.12|4157.12|0
1634218350000|2021-10-14 13:32:30|4157.46|4157.46|4158.36|4158.36|4158.36|4158.36|4157.46|4157.46|0
1634218360000|2021-10-14 13:32:40|4158.06|4158.06|4157.91|4157.91|4158.06|4158.06|4157.91|4157.91|0
1634218370000|2021-10-14 13:32:50|4157.82|4157.82|4157.85|4157.85|4158|4158|4157.82|4157.82|0
1634218380000|2021-10-14 13:33:00|4158.03|4158.03|4160.14|4160.14|4160.14|4160.14|4158.03|4158.03|0
1634218390000|2021-10-14 13:33:10|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|4160.23|4160.23|0
1634218400000|2021-10-14 13:33:20|4159.98|4159.98|4159.71|4159.71|4159.98|4159.98|4159.08|4159.08|0
1634218410000|2021-10-14 13:33:30|4159.76|4159.76|4159.16|4159.16|4159.76|4159.76|4159.16|4159.16|0
1634218420000|2021-10-14 13:33:40|4159.07|4159.07|4158.47|4158.47|4159.07|4159.07|4158.38|4158.38|0
1634218430000|2021-10-14 13:33:50|4158.77|4158.77|4159.08|4159.08|4159.08|4159.08|4158.77|4158.77|0
1634218440000|2021-10-14 13:34:00|4159.13|4159.13|4159.73|4159.73|4159.73|4159.73|4159.13|4159.13|0
1634218450000|2021-10-14 13:34:10|4159.88|4159.88|4160.81|4160.81|4160.81|4160.81|4159.88|4159.88|0
1634218460000|2021-10-14 13:34:20|4161.11|4161.11|4161.47|4161.47|4161.47|4161.47|4160.81|4160.81|0
1634218470000|2021-10-14 13:34:30|4161.17|4161.17|4160.53|4160.53|4161.17|4161.17|4160.53|4160.53|0
1634218480000|2021-10-14 13:34:40|4160.83|4160.83|4161.76|4161.76|4161.76|4161.76|4160.83|4160.83|0
1634218490000|2021-10-14 13:34:50|4161.81|4161.81|4161.31|4161.31|4161.81|4161.81|4161.31|4161.31|0
1634218500000|2021-10-14 13:35:00|4161.2|4161.2|4160.98|4160.98|4161.29|4161.29|4160.98|4160.98|0
1634218510000|2021-10-14 13:35:10|4161.07|4161.07|4160.63|4160.63|4161.07|4161.07|4160.63|4160.63|0
1634218520000|2021-10-14 13:35:20|4159.72|4159.72|4159.42|4159.42|4159.72|4159.72|4159.25|4159.25|0
1634218530000|2021-10-14 13:35:30|4159.27|4159.27|4159.57|4159.57|4159.57|4159.57|4159.27|4159.27|0
1634218540000|2021-10-14 13:35:40|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|0
1634218550000|2021-10-14 13:35:50|4159.19|4159.19|4159.28|4159.28|4159.28|4159.28|4159.19|4159.19|0
1634218560000|2021-10-14 13:36:00|4159.24|4159.24|4158.33|4158.33|4159.24|4159.24|4158.03|4158.03|0
1634218570000|2021-10-14 13:36:10|4158.19|4158.19|4159.34|4159.34|4159.34|4159.34|4158.19|4158.19|0
1634218580000|2021-10-14 13:36:20|4159.16|4159.16|4158.86|4158.86|4159.16|4159.16|4158.86|4158.86|0
1634218590000|2021-10-14 13:36:30|4158.26|4158.26|4157.98|4157.98|4158.26|4158.26|4157.66|4157.66|0
1634218600000|2021-10-14 13:36:40|4157.92|4157.92|4157.84|4157.84|4157.92|4157.92|4157.84|4157.84|0
1634218610000|2021-10-14 13:36:50|4158.14|4158.14|4158.82|4158.82|4158.82|4158.82|4158.14|4158.14|0
1634218620000|2021-10-14 13:37:00|4158.91|4158.91|4159.73|4159.73|4159.73|4159.73|4158.62|4158.62|0
1634218630000|2021-10-14 13:37:10|4159.43|4159.43|4159.17|4159.17|4159.43|4159.43|4158.94|4158.94|0
1634218640000|2021-10-14 13:37:20|4159.03|4159.03|4159.94|4159.94|4159.94|4159.94|4158.53|4158.53|0
1634218650000|2021-10-14 13:37:30|4159.85|4159.85|4160.02|4160.02|4160.02|4160.02|4159.85|4159.85|0
1634218660000|2021-10-14 13:37:40|4160.11|4160.11|4159.98|4159.98|4160.11|4160.11|4159.81|4159.81|0
1634218670000|2021-10-14 13:37:50|4159.89|4159.89|4159.98|4159.98|4159.98|4159.98|4159.89|4159.89|0
1634218680000|2021-10-14 13:38:00|4160.07|4160.07|4160.29|4160.29|4160.29|4160.29|4160.07|4160.07|0
1634218690000|2021-10-14 13:38:10|4159.85|4159.85|4159.77|4159.77|4159.85|4159.85|4159.7|4159.7|0
1634218710000|2021-10-14 13:38:30|4159.94|4159.94|4159.13|4159.13|4160.03|4160.03|4159.13|4159.13|0
1634218720000|2021-10-14 13:38:40|4158.83|4158.83|4158.83|4158.83|4158.83|4158.83|4158.83|4158.83|0
1634218730000|2021-10-14 13:38:50|4159.13|4159.13|4159.85|4159.85|4160.03|4160.03|4159.13|4159.13|0
1634218740000|2021-10-14 13:39:00|4159.72|4159.72|4159.63|4159.63|4159.72|4159.72|4159.63|4159.63|0
1634218750000|2021-10-14 13:39:10|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|0
1634218760000|2021-10-14 13:39:20|4159.27|4159.27|4158.97|4158.97|4159.39|4159.39|4158.97|4158.97|0
1634218770000|2021-10-14 13:39:30|4158.82|4158.82|4159.52|4159.52|4159.56|4159.56|4158.82|4158.82|0
1634218780000|2021-10-14 13:39:40|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|0
1634218790000|2021-10-14 13:39:50|4159.97|4159.97|4159.94|4159.94|4160.25|4160.25|4159.94|4159.94|0
1634218800000|2021-10-14 13:40:00|4160.03|4160.03|4160.48|4160.48|4160.48|4160.48|4160.03|4160.03|0
1634218810000|2021-10-14 13:40:10|4160.39|4160.39|4160.35|4160.35|4160.8|4160.8|4160.35|4160.35|0
1634218820000|2021-10-14 13:40:20|4160.06|4160.06|4161.16|4161.16|4161.16|4161.16|4160.06|4160.06|0
1634218830000|2021-10-14 13:40:30|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|0
1634218840000|2021-10-14 13:40:40|4161.16|4161.16|4161.3|4161.3|4161.33|4161.33|4161.16|4161.16|0
1634218850000|2021-10-14 13:40:50|4161.21|4161.21|4160.31|4160.31|4161.21|4161.21|4160.31|4160.31|0
1634218860000|2021-10-14 13:41:00|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|0
1634218870000|2021-10-14 13:41:10|4160.82|4160.82|4160.95|4160.95|4161.16|4161.16|4160.56|4160.56|0
1634218880000|2021-10-14 13:41:20|4160.65|4160.65|4160.5|4160.5|4160.65|4160.65|4160.5|4160.5|0
1634218890000|2021-10-14 13:41:30|4160.65|4160.65|4161.01|4161.01|4161.1|4161.1|4160.65|4160.65|0
1634218900000|2021-10-14 13:41:40|4160.92|4160.92|4160.56|4160.56|4160.92|4160.92|4160.56|4160.56|0
1634218910000|2021-10-14 13:41:50|4160.5|4160.5|4160.68|4160.68|4160.68|4160.68|4160.5|4160.5|0
1634218920000|2021-10-14 13:42:00|4161.59|4161.59|4162.11|4162.11|4162.11|4162.11|4161.59|4161.59|0
1634218930000|2021-10-14 13:42:10|4161.97|4161.97|4161.67|4161.67|4161.97|4161.97|4161.67|4161.67|0
1634218940000|2021-10-14 13:42:20|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|0
1634218950000|2021-10-14 13:42:30|4161.4|4161.4|4161.12|4161.12|4161.42|4161.42|4161.12|4161.12|0
1634218960000|2021-10-14 13:42:40|4160.94|4160.94|4161.24|4161.24|4161.24|4161.24|4160.94|4160.94|0
1634218970000|2021-10-14 13:42:50|4161.43|4161.43|4160.32|4160.32|4161.43|4161.43|4160.02|4160.02|0
1634218980000|2021-10-14 13:43:00|4160.47|4160.47|4160.47|4160.47|4160.47|4160.47|4160.47|4160.47|0
1634218990000|2021-10-14 13:43:10|4160.59|4160.59|4160.68|4160.68|4160.68|4160.68|4160.59|4160.59|0
1634219000000|2021-10-14 13:43:20|4161.28|4161.28|4161.34|4161.34|4161.64|4161.64|4161.28|4161.28|0
1634219010000|2021-10-14 13:43:30|4161.38|4161.38|4161.65|4161.65|4161.65|4161.65|4161.32|4161.32|0
1634219020000|2021-10-14 13:43:40|4161.67|4161.67|4160.17|4160.17|4161.67|4161.67|4160.17|4160.17|0
1634219030000|2021-10-14 13:43:50|4160.47|4160.47|4159.99|4159.99|4161.08|4161.08|4159.99|4159.99|0
1634219040000|2021-10-14 13:44:00|4160.29|4160.29|4160.62|4160.62|4160.62|4160.62|4160.29|4160.29|0
1634219050000|2021-10-14 13:44:10|4160.34|4160.34|4160.34|4160.34|4160.34|4160.34|4160.34|4160.34|0
1634219060000|2021-10-14 13:44:20|4160.39|4160.39|4159.81|4159.81|4160.5|4160.5|4159.81|4159.81|0
1634219070000|2021-10-14 13:44:30|4160.11|4160.11|4160.17|4160.17|4160.17|4160.17|4160.11|4160.11|0
1634219080000|2021-10-14 13:44:40|4160.47|4160.47|4160.19|4160.19|4160.49|4160.49|4160.19|4160.19|0
1634219090000|2021-10-14 13:44:50|4160.01|4160.01|4159.32|4159.32|4160.16|4160.16|4159.32|4159.32|0
1634219100000|2021-10-14 13:45:00|4159.41|4159.41|4161.08|4161.08|4161.08|4161.08|4159.41|4159.41|0
1634219110000|2021-10-14 13:45:10|4161.1|4161.1|4160.8|4160.8|4161.1|4161.1|4160.8|4160.8|0
1634219130000|2021-10-14 13:45:30|4160.5|4160.5|4160.63|4160.63|4160.63|4160.63|4160.33|4160.33|0
1634219140000|2021-10-14 13:45:40|4160.54|4160.54|4160.84|4160.84|4160.84|4160.84|4160.54|4160.54|0
1634219150000|2021-10-14 13:45:50|4160.67|4160.67|4160.46|4160.46|4160.76|4160.76|4160.46|4160.46|0
1634219160000|2021-10-14 13:46:00|4160.44|4160.44|4160.29|4160.29|4160.52|4160.52|4160.29|4160.29|0
1634219170000|2021-10-14 13:46:10|4160.14|4160.14|4160.14|4160.14|4160.14|4160.14|4160.14|4160.14|0
1634219180000|2021-10-14 13:46:20|4160.2|4160.2|4160.28|4160.28|4160.28|4160.28|4160.2|4160.2|0
1634219190000|2021-10-14 13:46:30|4158.47|4158.47|4158.36|4158.36|4158.47|4158.47|4158.17|4158.17|0
1634219200000|2021-10-14 13:46:40|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|0
1634219210000|2021-10-14 13:46:50|4159.05|4159.05|4159.36|4159.36|4159.36|4159.36|4159.05|4159.05|0
1634219220000|2021-10-14 13:47:00|4159.38|4159.38|4159.05|4159.05|4159.38|4159.38|4158.57|4158.57|0
1634219230000|2021-10-14 13:47:10|4158.96|4158.96|4160.06|4160.06|4160.36|4160.36|4158.96|4158.96|0
1634219240000|2021-10-14 13:47:20|4159.76|4159.76|4159.46|4159.46|4159.76|4159.76|4159.46|4159.46|0
1634219250000|2021-10-14 13:47:30|4159.31|4159.31|4159.31|4159.31|4159.31|4159.31|4159.31|4159.31|0
1634219260000|2021-10-14 13:47:40|4159.46|4159.46|4160.81|4160.81|4160.81|4160.81|4159.46|4159.46|0
1634219280000|2021-10-14 13:48:00|4160.86|4160.86|4160.9|4160.9|4160.9|4160.9|4160.41|4160.41|0
1634219290000|2021-10-14 13:48:10|4160.59|4160.59|4159.79|4159.79|4160.59|4160.59|4159.79|4159.79|0
1634219300000|2021-10-14 13:48:20|4159.49|4159.49|4159.49|4159.49|4159.49|4159.49|4159.49|4159.49|0
1634219310000|2021-10-14 13:48:30|4159.19|4159.19|4158.74|4158.74|4159.19|4159.19|4158.44|4158.44|0
1634219340000|2021-10-14 13:49:00|4158.83|4158.83|4159.01|4159.01|4159.01|4159.01|4158.83|4158.83|0
1634219350000|2021-10-14 13:49:10|4158.71|4158.71|4159.16|4159.16|4159.16|4159.16|4158.56|4158.56|0
1634219360000|2021-10-14 13:49:20|4158.86|4158.86|4158.86|4158.86|4158.86|4158.86|4158.86|4158.86|0
1634219370000|2021-10-14 13:49:30|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|0
1634219400000|2021-10-14 13:50:00|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|4158.11|4158.11|0
1634219420000|2021-10-14 13:50:20|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|0
1634219440000|2021-10-14 13:50:40|4157.51|4157.51|4157.81|4157.81|4157.81|4157.81|4157.51|4157.51|0
1634219450000|2021-10-14 13:50:50|4157.66|4157.66|4157.36|4157.36|4157.66|4157.66|4157.36|4157.36|0
1634219460000|2021-10-14 13:51:00|4157.22|4157.22|4157.4|4157.4|4157.4|4157.4|4157.05|4157.05|0
1634219470000|2021-10-14 13:51:10|4157.31|4157.31|4157.2|4157.2|4157.31|4157.31|4157.2|4157.2|0
1634219480000|2021-10-14 13:51:20|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|0
1634219500000|2021-10-14 13:51:40|4157.31|4157.31|4157.76|4157.76|4157.76|4157.76|4157.31|4157.31|0
1634219510000|2021-10-14 13:51:50|4157.72|4157.72|4158.02|4158.02|4158.02|4158.02|4157.72|4157.72|0
1634219520000|2021-10-14 13:52:00|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|0
1634219530000|2021-10-14 13:52:10|4158.08|4158.08|4158.69|4158.69|4158.69|4158.69|4158.08|4158.08|0
1634219540000|2021-10-14 13:52:20|4158.78|4158.78|4159.31|4159.31|4159.31|4159.31|4158.71|4158.71|0
1634219550000|2021-10-14 13:52:30|4159.01|4159.01|4159.01|4159.01|4159.01|4159.01|4159.01|4159.01|0
1634219560000|2021-10-14 13:52:40|4159.31|4159.31|4159.31|4159.31|4159.31|4159.31|4159.31|4159.31|0
1634219580000|2021-10-14 13:53:00|4159.22|4159.22|4159.71|4159.71|4159.71|4159.71|4159.11|4159.11|0
1634219600000|2021-10-14 13:53:20|4160.01|4160.01|4160.67|4160.67|4160.67|4160.67|4160.01|4160.01|0
1634219610000|2021-10-14 13:53:30|4160.82|4160.82|4159.1|4159.1|4160.93|4160.93|4158.8|4158.8|0
1634219620000|2021-10-14 13:53:40|4159.4|4159.4|4158.91|4158.91|4159.4|4159.4|4158.8|4158.8|0
1634219630000|2021-10-14 13:53:50|4158.61|4158.61|4158.46|4158.46|4158.91|4158.91|4158.46|4158.46|0
1634219640000|2021-10-14 13:54:00|4158.31|4158.31|4158.26|4158.26|4158.31|4158.31|4158.26|4158.26|0
1634219650000|2021-10-14 13:54:10|4158.11|4158.11|4158.13|4158.13|4158.13|4158.13|4158.11|4158.11|0
1634219660000|2021-10-14 13:54:20|4158.43|4158.43|4158.6|4158.6|4158.6|4158.6|4158.43|4158.43|0
1634219670000|2021-10-14 13:54:30|4158.46|4158.46|4158.6|4158.6|4158.6|4158.6|4158.46|4158.46|0
1634219680000|2021-10-14 13:54:40|4158.43|4158.43|4158.51|4158.51|4158.51|4158.51|4158.43|4158.43|0
1634219690000|2021-10-14 13:54:50|4158.68|4158.68|4158.72|4158.72|4158.72|4158.72|4158.68|4158.68|0
1634219710000|2021-10-14 13:55:10|4158.67|4158.67|4158.67|4158.67|4158.67|4158.67|4158.67|4158.67|0
1634219720000|2021-10-14 13:55:20|4158.37|4158.37|4158.67|4158.67|4158.67|4158.67|4158.37|4158.37|0
1634219730000|2021-10-14 13:55:30|4158.82|4158.82|4158.82|4158.82|4158.82|4158.82|4158.82|4158.82|0
1634219740000|2021-10-14 13:55:40|4158.52|4158.52|4158.54|4158.54|4158.54|4158.54|4158.52|4158.52|0
1634219750000|2021-10-14 13:55:50|4158.69|4158.69|4158.35|4158.35|4158.69|4158.69|4158.35|4158.35|0
1634219760000|2021-10-14 13:56:00|4158.68|4158.68|4159.17|4159.17|4159.17|4159.17|4158.68|4158.68|0
1634219770000|2021-10-14 13:56:10|4158.99|4158.99|4160.8|4160.8|4160.8|4160.8|4158.9|4158.9|0
1634219790000|2021-10-14 13:56:30|4160.95|4160.95|4161.07|4161.07|4161.25|4161.25|4160.95|4160.95|0
1634219800000|2021-10-14 13:56:40|4161.13|4161.13|4161.21|4161.21|4161.21|4161.21|4161.13|4161.13|0
1634219810000|2021-10-14 13:56:50|4160.91|4160.91|4160.61|4160.61|4160.91|4160.91|4160.61|4160.61|0
1634219820000|2021-10-14 13:57:00|4160.91|4160.91|4160.59|4160.59|4160.91|4160.91|4160.59|4160.59|0
1634219830000|2021-10-14 13:57:10|4160.65|4160.65|4160.65|4160.65|4160.65|4160.65|4160.65|4160.65|0
1634219840000|2021-10-14 13:57:20|4160.56|4160.56|4160.39|4160.39|4160.56|4160.56|4160.3|4160.3|0
1634219850000|2021-10-14 13:57:30|4159.79|4159.79|4159.79|4159.79|4160.09|4160.09|4159.79|4159.79|0
1634219860000|2021-10-14 13:57:40|4159.85|4159.85|4159.55|4159.55|4159.85|4159.85|4159.55|4159.55|0
1634219870000|2021-10-14 13:57:50|4159.85|4159.85|4160.15|4160.15|4160.15|4160.15|4159.85|4159.85|0
1634219880000|2021-10-14 13:58:00|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|0
1634219890000|2021-10-14 13:58:10|4160.5|4160.5|4160.8|4160.8|4160.8|4160.8|4160.5|4160.5|0
1634219900000|2021-10-14 13:58:20|4160.62|4160.62|4160.35|4160.35|4160.62|4160.62|4160.35|4160.35|0
1634219910000|2021-10-14 13:58:30|4160.44|4160.44|4160.22|4160.22|4160.44|4160.44|4160.05|4160.05|0
1634219920000|2021-10-14 13:58:40|4160.08|4160.08|4160.08|4160.08|4160.08|4160.08|4159.78|4159.78|0
1634219930000|2021-10-14 13:58:50|4159.93|4159.93|4160.44|4160.44|4160.44|4160.44|4159.93|4159.93|0
1634219940000|2021-10-14 13:59:00|4160.49|4160.49|4160.49|4160.49|4160.49|4160.49|4160.49|4160.49|0
1634219950000|2021-10-14 13:59:10|4160.61|4160.61|4160.69|4160.69|4160.69|4160.69|4160.61|4160.61|0
1634219960000|2021-10-14 13:59:20|4160.96|4160.96|4160.87|4160.87|4160.96|4160.96|4160.78|4160.78|0
1634219970000|2021-10-14 13:59:30|4160.57|4160.57|4159.89|4159.89|4160.57|4160.57|4159.89|4159.89|0
1634219990000|2021-10-14 13:59:50|4159.94|4159.94|4160.24|4160.24|4160.24|4160.24|4159.94|4159.94|0
1634220000000|2021-10-14 14:00:00|4160.54|4160.54|4160.54|4160.54|4160.54|4160.54|4160.54|4160.54|0
1634220010000|2021-10-14 14:00:10|4161.75|4161.75|4161.44|4161.44|4161.75|4161.75|4161.14|4161.14|0
1634220020000|2021-10-14 14:00:20|4161.3|4161.3|4161.3|4161.3|4161.3|4161.3|4161.3|4161.3|0
1634220030000|2021-10-14 14:00:30|4160.99|4160.99|4162.43|4162.43|4162.43|4162.43|4160.99|4160.99|0
1634220040000|2021-10-14 14:00:40|4162.52|4162.52|4162.79|4162.79|4162.79|4162.79|4162.43|4162.43|0
1634220050000|2021-10-14 14:00:50|4162.85|4162.85|4163.21|4163.21|4163.21|4163.21|4162.85|4162.85|0
1634220060000|2021-10-14 14:01:00|4162.91|4162.91|4163.09|4163.09|4163.09|4163.09|4162.91|4162.91|0
1634220070000|2021-10-14 14:01:10|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|0
1634220080000|2021-10-14 14:01:20|4163.54|4163.54|4163.84|4163.84|4163.84|4163.84|4163.54|4163.54|0
1634220090000|2021-10-14 14:01:30|4164.14|4164.14|4164.2|4164.2|4164.56|4164.56|4164.14|4164.14|0
1634220100000|2021-10-14 14:01:40|4164.35|4164.35|4163.77|4163.77|4164.35|4164.35|4163.75|4163.75|0
1634220110000|2021-10-14 14:01:50|4163.75|4163.75|4163.75|4163.75|4163.75|4163.75|4163.75|4163.75|0
1634220130000|2021-10-14 14:02:10|4164.35|4164.35|4163.75|4163.75|4164.35|4164.35|4163.75|4163.75|0
1634220140000|2021-10-14 14:02:20|4163.81|4163.81|4163.84|4163.84|4163.96|4163.96|4163.81|4163.81|0
1634220160000|2021-10-14 14:02:40|4163.87|4163.87|4163.78|4163.78|4164.08|4164.08|4163.78|4163.78|0
1634220170000|2021-10-14 14:02:50|4163.83|4163.83|4162.93|4162.93|4163.83|4163.83|4162.63|4162.63|0
1634220180000|2021-10-14 14:03:00|4162.84|4162.84|4162.95|4162.95|4162.95|4162.95|4162.84|4162.84|0
1634220190000|2021-10-14 14:03:10|4163.1|4163.1|4163.07|4163.07|4163.21|4163.21|4163.07|4163.07|0
1634220210000|2021-10-14 14:03:30|4162.76|4162.76|4162.76|4162.76|4162.76|4162.76|4162.76|4162.76|0
1634220220000|2021-10-14 14:03:40|4162.62|4162.62|4163.52|4163.52|4163.52|4163.52|4162.62|4162.62|0
1634220230000|2021-10-14 14:03:50|4163.4|4163.4|4163.7|4163.7|4163.7|4163.7|4163.4|4163.4|0
1634220240000|2021-10-14 14:04:00|4164|4164|4163.89|4163.89|4164.04|4164.04|4163.89|4163.89|0
1634220250000|2021-10-14 14:04:10|4163.29|4163.29|4163.29|4163.29|4163.29|4163.29|4163.29|4163.29|0
1634220290000|2021-10-14 14:04:50|4163.59|4163.59|4164.13|4164.13|4164.49|4164.49|4163.59|4163.59|0
1634220300000|2021-10-14 14:05:00|4163.83|4163.83|4163.53|4163.53|4163.83|4163.83|4163.53|4163.53|0
1634220310000|2021-10-14 14:05:10|4163.47|4163.47|4163.47|4163.47|4163.47|4163.47|4163.47|4163.47|0
1634220330000|2021-10-14 14:05:30|4163.65|4163.65|4163.99|4163.99|4163.99|4163.99|4163.65|4163.65|0
1634220340000|2021-10-14 14:05:40|4163.81|4163.81|4164.71|4164.71|4164.71|4164.71|4163.81|4163.81|0
1634220350000|2021-10-14 14:05:50|4164.41|4164.41|4163.81|4163.81|4164.41|4164.41|4163.81|4163.81|0
1634220360000|2021-10-14 14:06:00|4163.86|4163.86|4164.61|4164.61|4164.61|4164.61|4163.86|4163.86|0
1634220370000|2021-10-14 14:06:10|4164.78|4164.78|4164.18|4164.18|4164.79|4164.79|4164.18|4164.18|0
1634220380000|2021-10-14 14:06:20|4164.22|4164.22|4164.18|4164.18|4164.22|4164.22|4164.18|4164.18|0
1634220390000|2021-10-14 14:06:30|4164.27|4164.27|4164.14|4164.14|4164.62|4164.62|4164.14|4164.14|0
1634220400000|2021-10-14 14:06:40|4164.17|4164.17|4164.19|4164.19|4164.19|4164.19|4164.17|4164.17|0
1634220410000|2021-10-14 14:06:50|4164.49|4164.49|4164.67|4164.67|4164.67|4164.67|4164.49|4164.49|0
1634220420000|2021-10-14 14:07:00|4164.07|4164.07|4164.18|4164.18|4164.37|4164.37|4164.07|4164.07|0
1634220430000|2021-10-14 14:07:10|4164.29|4164.29|4164.86|4164.86|4164.86|4164.86|4164.29|4164.29|0
1634220440000|2021-10-14 14:07:20|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|0
1634220450000|2021-10-14 14:07:30|4164.61|4164.61|4164.61|4164.61|4164.61|4164.61|4164.61|4164.61|0
1634220460000|2021-10-14 14:07:40|4164.91|4164.91|4164.74|4164.74|4164.91|4164.91|4164.74|4164.74|0
1634220470000|2021-10-14 14:07:50|4165.04|4165.04|4163.71|4163.71|4165.04|4165.04|4163.71|4163.71|0
1634220480000|2021-10-14 14:08:00|4163.41|4163.41|4163.76|4163.76|4163.8|4163.8|4163.11|4163.11|0
1634220490000|2021-10-14 14:08:10|4163.82|4163.82|4163.93|4163.93|4163.93|4163.93|4163.82|4163.82|0
1634220500000|2021-10-14 14:08:20|4164.05|4164.05|4163.44|4163.44|4164.05|4164.05|4163.44|4163.44|0
1634220510000|2021-10-14 14:08:30|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|0
1634220520000|2021-10-14 14:08:40|4163.1|4163.1|4163.1|4163.1|4163.1|4163.1|4163.1|4163.1|0
1634220530000|2021-10-14 14:08:50|4163.22|4163.22|4163.57|4163.57|4163.57|4163.57|4163.22|4163.22|0
1634220540000|2021-10-14 14:09:00|4163.69|4163.69|4163.9|4163.9|4163.9|4163.9|4163.69|4163.69|0
1634220550000|2021-10-14 14:09:10|4164.2|4164.2|4164.2|4164.2|4164.2|4164.2|4164.2|4164.2|0
1634220560000|2021-10-14 14:09:20|4164.26|4164.26|4164.7|4164.7|4164.7|4164.7|4164.26|4164.26|0
1634220570000|2021-10-14 14:09:30|4164.82|4164.82|4164.82|4164.82|4164.82|4164.82|4164.82|4164.82|0
1634220590000|2021-10-14 14:09:50|4164.91|4164.91|4164.52|4164.52|4165|4165|4164.43|4164.43|0
1634220600000|2021-10-14 14:10:00|4164.46|4164.46|4164.63|4164.63|4164.63|4164.63|4164.46|4164.46|0
1634220610000|2021-10-14 14:10:10|4164.57|4164.57|4163.97|4163.97|4164.57|4164.57|4163.97|4163.97|0
1634220620000|2021-10-14 14:10:20|4164.06|4164.06|4164.48|4164.48|4164.48|4164.48|4163.95|4163.95|0
1634220630000|2021-10-14 14:10:30|4164.33|4164.33|4164.21|4164.21|4164.33|4164.33|4164.21|4164.21|0
1634220650000|2021-10-14 14:10:50|4164.27|4164.27|4164.18|4164.18|4164.27|4164.27|4164.18|4164.18|0
1634220660000|2021-10-14 14:11:00|4164.33|4164.33|4164.05|4164.05|4164.33|4164.33|4164.03|4164.03|0
1634220670000|2021-10-14 14:11:10|4164.23|4164.23|4164.21|4164.21|4164.23|4164.23|4164.21|4164.21|0
1634220680000|2021-10-14 14:11:20|4164.51|4164.51|4164.46|4164.46|4164.72|4164.72|4164.42|4164.42|0
1634220690000|2021-10-14 14:11:30|4164.33|4164.33|4164.33|4164.33|4164.33|4164.33|4164.33|4164.33|0
1634220710000|2021-10-14 14:11:50|4164.11|4164.11|4164.44|4164.44|4164.52|4164.52|4164.11|4164.11|0
1634220720000|2021-10-14 14:12:00|4164.21|4164.21|4164.19|4164.19|4164.46|4164.46|4164.01|4164.01|0
1634220750000|2021-10-14 14:12:30|4164.28|4164.28|4164.37|4164.37|4164.37|4164.37|4164.28|4164.28|0
1634220760000|2021-10-14 14:12:40|4164.43|4164.43|4164.55|4164.55|4164.55|4164.55|4164.25|4164.25|0
1634220770000|2021-10-14 14:12:50|4164.46|4164.46|4164.35|4164.35|4164.46|4164.46|4164.35|4164.35|0
1634220780000|2021-10-14 14:13:00|4163.75|4163.75|4163.45|4163.45|4163.75|4163.75|4163.45|4163.45|0
1634220790000|2021-10-14 14:13:10|4164.05|4164.05|4164.35|4164.35|4164.35|4164.35|4164.05|4164.05|0
1634220800000|2021-10-14 14:13:20|4164.2|4164.2|4164.2|4164.2|4164.32|4164.32|4164.2|4164.2|0
1634220810000|2021-10-14 14:13:30|4164.29|4164.29|4164.29|4164.29|4164.38|4164.38|4164.29|4164.29|0
1634220820000|2021-10-14 14:13:40|4164.38|4164.38|4164.68|4164.68|4164.68|4164.68|4164.38|4164.38|0
1634220830000|2021-10-14 14:13:50|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|0
1634220840000|2021-10-14 14:14:00|4164.71|4164.71|4164.52|4164.52|4164.82|4164.82|4164.52|4164.52|0
1634220850000|2021-10-14 14:14:10|4164.22|4164.22|4164.22|4164.22|4164.22|4164.22|4164.22|4164.22|0
1634220860000|2021-10-14 14:14:20|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|0
1634220870000|2021-10-14 14:14:30|4163.94|4163.94|4164|4164|4164|4164|4163.94|4163.94|0
1634220890000|2021-10-14 14:14:50|4163.94|4163.94|4163.67|4163.67|4163.94|4163.94|4163.58|4163.58|0
1634220900000|2021-10-14 14:15:00|4163.72|4163.72|4163.61|4163.61|4163.72|4163.72|4163.61|4163.61|0
1634220920000|2021-10-14 14:15:20|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|0
1634220930000|2021-10-14 14:15:30|4163.26|4163.26|4163.15|4163.15|4163.26|4163.26|4163.15|4163.15|0
1634220940000|2021-10-14 14:15:40|4162.84|4162.84|4162.84|4162.84|4162.84|4162.84|4162.84|4162.84|0
1634220960000|2021-10-14 14:16:00|4162.93|4162.93|4162.97|4162.97|4162.97|4162.97|4162.93|4162.93|0
1634220970000|2021-10-14 14:16:10|4163.27|4163.27|4163.13|4163.13|4163.27|4163.27|4163.13|4163.13|0
1634220980000|2021-10-14 14:16:20|4163.22|4163.22|4163.44|4163.44|4163.44|4163.44|4163.22|4163.22|0
1634220990000|2021-10-14 14:16:30|4163.35|4163.35|4163.05|4163.05|4163.35|4163.35|4163.05|4163.05|0
1634221000000|2021-10-14 14:16:40|4163.35|4163.35|4163.35|4163.35|4163.35|4163.35|4163.35|4163.35|0
1634221010000|2021-10-14 14:16:50|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|0
1634221030000|2021-10-14 14:17:10|4163.71|4163.71|4162.88|4162.88|4163.71|4163.71|4162.88|4162.88|0
1634221040000|2021-10-14 14:17:20|4162.77|4162.77|4161.56|4161.56|4162.77|4162.77|4161.56|4161.56|0
1634221050000|2021-10-14 14:17:30|4162.17|4162.17|4162.08|4162.08|4162.17|4162.17|4161.99|4161.99|0
1634221060000|2021-10-14 14:17:40|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|0
1634221070000|2021-10-14 14:17:50|4162.35|4162.35|4162.31|4162.31|4162.35|4162.35|4162.31|4162.31|0
1634221080000|2021-10-14 14:18:00|4162.33|4162.33|4162.03|4162.03|4162.33|4162.33|4162.03|4162.03|0
1634221090000|2021-10-14 14:18:10|4161.73|4161.73|4161.67|4161.67|4161.73|4161.73|4161.67|4161.67|0
1634221100000|2021-10-14 14:18:20|4161.49|4161.49|4161.34|4161.34|4161.49|4161.49|4161.34|4161.34|0
1634221110000|2021-10-14 14:18:30|4161.2|4161.2|4161.5|4161.5|4161.5|4161.5|4161.2|4161.2|0
1634221120000|2021-10-14 14:18:40|4161.35|4161.35|4160.45|4160.45|4161.35|4161.35|4160.45|4160.45|0
1634221130000|2021-10-14 14:18:50|4160.3|4160.3|4160.21|4160.21|4160.3|4160.3|4160.12|4160.12|0
1634221140000|2021-10-14 14:19:00|4160.06|4160.06|4160.06|4160.06|4160.06|4160.06|4160.06|4160.06|0
1634221150000|2021-10-14 14:19:10|4160.01|4160.01|4160.01|4160.01|4160.01|4160.01|4160.01|4160.01|0
1634221160000|2021-10-14 14:19:20|4160.32|4160.32|4160.32|4160.32|4160.32|4160.32|4160.32|4160.32|0
1634221170000|2021-10-14 14:19:30|4160.27|4160.27|4159.99|4159.99|4160.29|4160.29|4159.99|4159.99|0
1634221180000|2021-10-14 14:19:40|4160.08|4160.08|4159.99|4159.99|4160.08|4160.08|4159.99|4159.99|0
1634221190000|2021-10-14 14:19:50|4160.29|4160.29|4160.2|4160.2|4160.29|4160.29|4159.84|4159.84|0
1634221200000|2021-10-14 14:20:00|4160.38|4160.38|4161.37|4161.37|4161.37|4161.37|4160.38|4160.38|0
1634221210000|2021-10-14 14:20:10|4161.46|4161.46|4161.37|4161.37|4161.52|4161.52|4161.28|4161.28|0
1634221220000|2021-10-14 14:20:20|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|0
1634221240000|2021-10-14 14:20:40|4160.63|4160.63|4160.67|4160.67|4160.8|4160.8|4160.63|4160.63|0
1634221250000|2021-10-14 14:20:50|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|0
1634221260000|2021-10-14 14:21:00|4160.28|4160.28|4159.98|4159.98|4160.28|4160.28|4159.98|4159.98|0
1634221270000|2021-10-14 14:21:10|4159.94|4159.94|4159.63|4159.63|4159.94|4159.94|4159.63|4159.63|0
1634221280000|2021-10-14 14:21:20|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|0
1634221290000|2021-10-14 14:21:30|4159.94|4159.94|4159.79|4159.79|4159.94|4159.94|4159.79|4159.79|0
1634221300000|2021-10-14 14:21:40|4159.62|4159.62|4158.94|4158.94|4159.62|4159.62|4158.94|4158.94|0
1634221310000|2021-10-14 14:21:50|4158.63|4158.63|4158.6|4158.6|4158.63|4158.63|4158.49|4158.49|0
1634221320000|2021-10-14 14:22:00|4158.69|4158.69|4158.09|4158.09|4158.69|4158.69|4158.09|4158.09|0
1634221330000|2021-10-14 14:22:10|4158.04|4158.04|4158.06|4158.06|4158.06|4158.06|4158.04|4158.04|0
1634221340000|2021-10-14 14:22:20|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|0
1634221360000|2021-10-14 14:22:40|4158.43|4158.43|4158.7|4158.7|4158.7|4158.7|4158.43|4158.43|0
1634221380000|2021-10-14 14:23:00|4158.64|4158.64|4158.52|4158.52|4158.64|4158.64|4158.46|4158.46|0
1634221390000|2021-10-14 14:23:10|4158.46|4158.46|4158.55|4158.55|4158.55|4158.55|4158.35|4158.35|0
1634221400000|2021-10-14 14:23:20|4159.16|4159.16|4158.55|4158.55|4159.16|4159.16|4158.55|4158.55|0
1634221420000|2021-10-14 14:23:40|4158.61|4158.61|4157.81|4157.81|4158.61|4158.61|4157.81|4157.81|0
1634221430000|2021-10-14 14:23:50|4158.11|4158.11|4158.02|4158.02|4158.11|4158.11|4158.02|4158.02|0
1634221440000|2021-10-14 14:24:00|4158.32|4158.32|4158.47|4158.47|4158.47|4158.47|4158.32|4158.32|0
1634221460000|2021-10-14 14:24:20|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|0
1634221480000|2021-10-14 14:24:40|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|0
1634221490000|2021-10-14 14:24:50|4158.15|4158.15|4158.15|4158.15|4158.15|4158.15|4158.15|4158.15|0
1634221510000|2021-10-14 14:25:10|4158.45|4158.45|4158.45|4158.45|4158.45|4158.45|4158.15|4158.15|0
1634221520000|2021-10-14 14:25:20|4158.39|4158.39|4158.38|4158.38|4158.51|4158.51|4158.3|4158.3|0
1634221530000|2021-10-14 14:25:30|4158.41|4158.41|4158.71|4158.71|4158.71|4158.71|4158.41|4158.41|0
1634221540000|2021-10-14 14:25:40|4158.41|4158.41|4159|4159|4159|4159|4158.41|4158.41|0
1634221550000|2021-10-14 14:25:50|4158.91|4158.91|4159|4159|4159|4159|4158.82|4158.82|0
1634221560000|2021-10-14 14:26:00|4158.94|4158.94|4158.89|4158.89|4158.94|4158.94|4158.89|4158.89|0
1634221570000|2021-10-14 14:26:10|4158.71|4158.71|4158.71|4158.71|4158.71|4158.71|4158.71|4158.71|0
1634221580000|2021-10-14 14:26:20|4158.67|4158.67|4158.59|4158.59|4158.67|4158.67|4158.59|4158.59|0
1634221590000|2021-10-14 14:26:30|4158.5|4158.5|4158.59|4158.59|4158.59|4158.59|4158.39|4158.39|0
1634221610000|2021-10-14 14:26:50|4158.89|4158.89|4158.83|4158.83|4158.89|4158.89|4158.83|4158.83|0
1634221620000|2021-10-14 14:27:00|4158.87|4158.87|4158.27|4158.27|4158.87|4158.87|4158.27|4158.27|0
1634221640000|2021-10-14 14:27:20|4158.04|4158.04|4157.65|4157.65|4158.04|4158.04|4157.65|4157.65|0
1634221650000|2021-10-14 14:27:30|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|0
1634221660000|2021-10-14 14:27:40|4157.8|4157.8|4157.86|4157.86|4157.86|4157.86|4157.8|4157.8|0
1634221670000|2021-10-14 14:27:50|4157.71|4157.71|4157.56|4157.56|4157.71|4157.71|4157.56|4157.56|0
1634221680000|2021-10-14 14:28:00|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|0
1634221700000|2021-10-14 14:28:20|4156.81|4156.81|4156.55|4156.55|4156.81|4156.81|4156.51|4156.51|0
1634221710000|2021-10-14 14:28:30|4157.76|4157.76|4157.16|4157.16|4157.76|4157.76|4157.16|4157.16|0
1634221720000|2021-10-14 14:28:40|4156.86|4156.86|4156.74|4156.74|4156.86|4156.86|4156.74|4156.74|0
1634221730000|2021-10-14 14:28:50|4156.44|4156.44|4156.25|4156.25|4156.44|4156.44|4156.24|4156.24|0
1634221740000|2021-10-14 14:29:00|4156.21|4156.21|4156.55|4156.55|4156.55|4156.55|4156.21|4156.21|0
1634221750000|2021-10-14 14:29:10|4156.25|4156.25|4156.19|4156.19|4156.25|4156.25|4156.19|4156.19|0
1634221760000|2021-10-14 14:29:20|4156.08|4156.08|4156.68|4156.68|4156.68|4156.68|4156.08|4156.08|0
1634221770000|2021-10-14 14:29:30|4156.73|4156.73|4156.7|4156.7|4156.73|4156.73|4156.7|4156.7|0
1634221800000|2021-10-14 14:30:00|4156.4|4156.4|4156.74|4156.74|4156.74|4156.74|4156.38|4156.38|0
1634221820000|2021-10-14 14:30:20|4156.62|4156.62|4156.26|4156.26|4156.62|4156.62|4156.26|4156.26|0
1634221830000|2021-10-14 14:30:30|4156.57|4156.57|4156.8|4156.8|4156.8|4156.8|4156.57|4156.57|0
1634221840000|2021-10-14 14:30:40|4156.65|4156.65|4156.69|4156.69|4156.69|4156.69|4156.65|4156.65|0
1634221850000|2021-10-14 14:30:50|4157|4157|4157|4157|4157.14|4157.14|4157|4157|0
1634221860000|2021-10-14 14:31:00|4157.09|4157.09|4156.81|4156.81|4157.17|4157.17|4156.81|4156.81|0
1634221870000|2021-10-14 14:31:10|4156.72|4156.72|4156.72|4156.72|4156.72|4156.72|4156.42|4156.42|0
1634221880000|2021-10-14 14:31:20|4157.02|4157.02|4157.08|4157.08|4157.13|4157.13|4157.02|4157.02|0
1634221890000|2021-10-14 14:31:30|4156.77|4156.77|4156.48|4156.48|4156.77|4156.77|4156.48|4156.48|0
1634221900000|2021-10-14 14:31:40|4156.18|4156.18|4156.18|4156.18|4156.18|4156.18|4156.18|4156.18|0
1634221910000|2021-10-14 14:31:50|4156.48|4156.48|4156.48|4156.48|4156.48|4156.48|4156.48|4156.48|0
1634221920000|2021-10-14 14:32:00|4156.33|4156.33|4156.49|4156.49|4156.49|4156.49|4156.1|4156.1|0
1634221930000|2021-10-14 14:32:10|4156.63|4156.63|4156.49|4156.49|4156.63|4156.63|4156.49|4156.49|0
1634221940000|2021-10-14 14:32:20|4156.51|4156.51|4156.51|4156.51|4156.51|4156.51|4156.51|4156.51|0
1634221960000|2021-10-14 14:32:40|4156.81|4156.81|4156.81|4156.81|4156.81|4156.81|4156.81|4156.81|0
1634221970000|2021-10-14 14:32:50|4156.72|4156.72|4156.72|4156.72|4156.72|4156.72|4156.72|4156.72|0
1634221980000|2021-10-14 14:33:00|4156.63|4156.63|4156.81|4156.81|4156.81|4156.81|4156.63|4156.63|0
1634221990000|2021-10-14 14:33:10|4156.9|4156.9|4156.9|4156.9|4156.9|4156.9|4156.81|4156.81|0
1634222000000|2021-10-14 14:33:20|4157.2|4157.2|4156.6|4156.6|4157.2|4157.2|4156.6|4156.6|0
1634222010000|2021-10-14 14:33:30|4156.9|4156.9|4156.56|4156.56|4156.9|4156.9|4156.56|4156.56|0
1634222020000|2021-10-14 14:33:40|4156.47|4156.47|4156.47|4156.47|4156.47|4156.47|4156.47|4156.47|0
1634222030000|2021-10-14 14:33:50|4156.41|4156.41|4156.41|4156.41|4156.47|4156.47|4156.36|4156.36|0
1634222040000|2021-10-14 14:34:00|4156.11|4156.11|4155.81|4155.81|4156.11|4156.11|4155.81|4155.81|0
1634222050000|2021-10-14 14:34:10|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|0
1634222060000|2021-10-14 14:34:20|4155.81|4155.81|4155.69|4155.69|4156.08|4156.08|4155.69|4155.69|0
1634222070000|2021-10-14 14:34:30|4155.64|4155.64|4155.66|4155.66|4155.66|4155.66|4155.64|4155.64|0
1634222080000|2021-10-14 14:34:40|4155.96|4155.96|4156.11|4156.11|4156.11|4156.11|4155.96|4155.96|0
1634222090000|2021-10-14 14:34:50|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|0
1634222100000|2021-10-14 14:35:00|4155.53|4155.53|4155.53|4155.53|4155.53|4155.53|4155.53|4155.53|0
1634222120000|2021-10-14 14:35:20|4154.93|4154.93|4154.99|4154.99|4154.99|4154.99|4154.93|4154.93|0
1634222130000|2021-10-14 14:35:30|4155.08|4155.08|4155.98|4155.98|4155.98|4155.98|4154.99|4154.99|0
1634222140000|2021-10-14 14:35:40|4155.89|4155.89|4155.8|4155.8|4155.89|4155.89|4155.8|4155.8|0
1634222150000|2021-10-14 14:35:50|4155.5|4155.5|4156.06|4156.06|4156.06|4156.06|4155.5|4155.5|0
1634222160000|2021-10-14 14:36:00|4155.97|4155.97|4156.06|4156.06|4156.06|4156.06|4155.97|4155.97|0
1634222170000|2021-10-14 14:36:10|4156.08|4156.08|4156.08|4156.08|4156.08|4156.08|4156.08|4156.08|0
1634222180000|2021-10-14 14:36:20|4156.14|4156.14|4155.99|4155.99|4156.14|4156.14|4155.99|4155.99|0
1634222190000|2021-10-14 14:36:30|4155.95|4155.95|4155.95|4155.95|4155.95|4155.95|4155.95|4155.95|0
1634222210000|2021-10-14 14:36:50|4156.09|4156.09|4156|4156|4156.09|4156.09|4156|4156|0
1634222230000|2021-10-14 14:37:10|4155.98|4155.98|4155.81|4155.81|4155.98|4155.98|4155.81|4155.81|0
1634222240000|2021-10-14 14:37:20|4155.93|4155.93|4156.05|4156.05|4156.05|4156.05|4155.87|4155.87|0
1634222250000|2021-10-14 14:37:30|4155.99|4155.99|4155.99|4155.99|4155.99|4155.99|4155.99|4155.99|0
1634222260000|2021-10-14 14:37:40|4156.08|4156.08|4156.08|4156.08|4156.08|4156.08|4155.99|4155.99|0
1634222280000|2021-10-14 14:38:00|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|0
1634222290000|2021-10-14 14:38:10|4156.34|4156.34|4156.34|4156.34|4156.34|4156.34|4156.34|4156.34|0
1634222300000|2021-10-14 14:38:20|4156.64|4156.64|4156.34|4156.34|4156.64|4156.64|4156.34|4156.34|0
1634222310000|2021-10-14 14:38:30|4156.45|4156.45|4156.49|4156.49|4156.7|4156.7|4156.4|4156.4|0
1634222320000|2021-10-14 14:38:40|4156.58|4156.58|4156.37|4156.37|4156.67|4156.67|4156.37|4156.37|0
1634222330000|2021-10-14 14:38:50|4156.31|4156.31|4156.62|4156.62|4156.62|4156.62|4156.31|4156.31|0
1634222360000|2021-10-14 14:39:20|4156.91|4156.91|4156.86|4156.86|4156.91|4156.91|4156.86|4156.86|0
1634222370000|2021-10-14 14:39:30|4157.46|4157.46|4157.64|4157.64|4157.64|4157.64|4157.46|4157.46|0
1634222380000|2021-10-14 14:39:40|4157.34|4157.34|4157.42|4157.42|4157.42|4157.42|4157.34|4157.34|0
1634222390000|2021-10-14 14:39:50|4157.4|4157.4|4157.46|4157.46|4157.46|4157.46|4157.34|4157.34|0
1634222400000|2021-10-14 14:40:00|4157.31|4157.31|4157.35|4157.35|4157.35|4157.35|4157.31|4157.31|0
1634222410000|2021-10-14 14:40:10|4157.17|4157.17|4157.38|4157.38|4157.38|4157.38|4157.08|4157.08|0
1634222420000|2021-10-14 14:40:20|4157.41|4157.41|4157.76|4157.76|4157.76|4157.76|4157.41|4157.41|0
1634222430000|2021-10-14 14:40:30|4157.72|4157.72|4157.41|4157.41|4157.72|4157.72|4157.41|4157.41|0
1634222440000|2021-10-14 14:40:40|4157.44|4157.44|4157.62|4157.62|4157.62|4157.62|4157.44|4157.44|0
1634222460000|2021-10-14 14:41:00|4157.76|4157.76|4157.76|4157.76|4157.76|4157.76|4157.76|4157.76|0
1634222470000|2021-10-14 14:41:10|4157.82|4157.82|4158.12|4158.12|4158.12|4158.12|4157.82|4157.82|0
1634222480000|2021-10-14 14:41:20|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|0
1634222490000|2021-10-14 14:41:30|4157.84|4157.84|4157.8|4157.8|4157.84|4157.84|4157.8|4157.8|0
1634222510000|2021-10-14 14:41:50|4158.1|4158.1|4158.1|4158.1|4158.1|4158.1|4158.1|4158.1|0
1634222520000|2021-10-14 14:42:00|4157.8|4157.8|4156.21|4156.21|4157.8|4157.8|4156.21|4156.21|0
1634222530000|2021-10-14 14:42:10|4156.32|4156.32|4156.66|4156.66|4156.66|4156.66|4156.32|4156.32|0
1634222540000|2021-10-14 14:42:20|4156.75|4156.75|4156.44|4156.44|4156.75|4156.75|4156.39|4156.39|0
1634222550000|2021-10-14 14:42:30|4156.53|4156.53|4156.53|4156.53|4156.53|4156.53|4156.53|4156.53|0
1634222560000|2021-10-14 14:42:40|4156.62|4156.62|4156.69|4156.69|4156.69|4156.69|4156.62|4156.62|0
1634222570000|2021-10-14 14:42:50|4156.39|4156.39|4156.33|4156.33|4156.39|4156.39|4156.03|4156.03|0
1634222580000|2021-10-14 14:43:00|4156.31|4156.31|4156.31|4156.31|4156.31|4156.31|4156.31|4156.31|0
1634222590000|2021-10-14 14:43:10|4156.28|4156.28|4156.28|4156.28|4156.28|4156.28|4156.28|4156.28|0
1634222610000|2021-10-14 14:43:30|4155.98|4155.98|4155.98|4155.98|4155.98|4155.98|4155.98|4155.98|0
1634222620000|2021-10-14 14:43:40|4155.91|4155.91|4155.42|4155.42|4155.91|4155.91|4155.42|4155.42|0
1634222630000|2021-10-14 14:43:50|4155.47|4155.47|4155.08|4155.08|4155.47|4155.47|4154.78|4154.78|0
1634222640000|2021-10-14 14:44:00|4155.38|4155.38|4154.78|4154.78|4155.38|4155.38|4154.78|4154.78|0
1634222660000|2021-10-14 14:44:20|4154.89|4154.89|4155.5|4155.5|4155.5|4155.5|4154.89|4154.89|0
1634222680000|2021-10-14 14:44:40|4155.2|4155.2|4155.24|4155.24|4155.24|4155.24|4155.2|4155.2|0
1634222690000|2021-10-14 14:44:50|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|0
1634222700000|2021-10-14 14:45:00|4155.01|4155.01|4154.96|4154.96|4155.01|4155.01|4154.66|4154.66|0
1634222710000|2021-10-14 14:45:10|4154.92|4154.92|4155.52|4155.52|4155.52|4155.52|4154.92|4154.92|0
1634222720000|2021-10-14 14:45:20|4155.82|4155.82|4155.66|4155.66|4155.88|4155.88|4155.58|4155.58|0
1634222730000|2021-10-14 14:45:30|4155.36|4155.36|4155.46|4155.46|4155.46|4155.46|4155.36|4155.36|0
1634222740000|2021-10-14 14:45:40|4155.55|4155.55|4155.73|4155.73|4155.85|4155.85|4155.55|4155.55|0
1634222750000|2021-10-14 14:45:50|4156.03|4156.03|4155.73|4155.73|4156.03|4156.03|4155.73|4155.73|0
1634222760000|2021-10-14 14:46:00|4155.82|4155.82|4156.19|4156.19|4156.19|4156.19|4155.55|4155.55|0
1634222770000|2021-10-14 14:46:10|4155.83|4155.83|4155.83|4155.83|4155.83|4155.83|4155.83|4155.83|0
1634222780000|2021-10-14 14:46:20|4155.92|4155.92|4155.92|4155.92|4155.97|4155.97|4155.83|4155.83|0
1634222790000|2021-10-14 14:46:30|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|0
1634222800000|2021-10-14 14:46:40|4155.82|4155.82|4155.73|4155.73|4155.82|4155.82|4155.73|4155.73|0
1634222810000|2021-10-14 14:46:50|4155.43|4155.43|4155.43|4155.43|4155.49|4155.49|4155.43|4155.43|0
1634222820000|2021-10-14 14:47:00|4155.51|4155.51|4155.81|4155.81|4155.81|4155.81|4155.51|4155.51|0
1634222830000|2021-10-14 14:47:10|4156.71|4156.71|4155.81|4155.81|4156.71|4156.71|4155.81|4155.81|0
1634222840000|2021-10-14 14:47:20|4156.41|4156.41|4156.58|4156.58|4156.58|4156.58|4156.41|4156.41|0
1634222850000|2021-10-14 14:47:30|4156.88|4156.88|4156.28|4156.28|4157.19|4157.19|4156.28|4156.28|0
1634222860000|2021-10-14 14:47:40|4156.46|4156.46|4156.46|4156.46|4156.46|4156.46|4156.46|4156.46|0
1634222870000|2021-10-14 14:47:50|4156.55|4156.55|4156.94|4156.94|4156.94|4156.94|4156.46|4156.46|0
1634222880000|2021-10-14 14:48:00|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|0
1634222890000|2021-10-14 14:48:10|4156.88|4156.88|4156.77|4156.77|4156.88|4156.88|4156.77|4156.77|0
1634222900000|2021-10-14 14:48:20|4156.92|4156.92|4156.71|4156.71|4157.01|4157.01|4156.71|4156.71|0
1634222910000|2021-10-14 14:48:30|4156.53|4156.53|4156.62|4156.62|4156.62|4156.62|4156.53|4156.53|0
1634222920000|2021-10-14 14:48:40|4156.69|4156.69|4156.74|4156.74|4156.74|4156.74|4156.69|4156.69|0
1634222930000|2021-10-14 14:48:50|4156.85|4156.85|4156.98|4156.98|4156.98|4156.98|4156.83|4156.83|0
1634222940000|2021-10-14 14:49:00|4157|4157|4157|4157|4157|4157|4157|4157|0
1634222950000|2021-10-14 14:49:10|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|0
1634222960000|2021-10-14 14:49:20|4157.55|4157.55|4157.55|4157.55|4157.55|4157.55|4157.55|4157.55|0
1634222980000|2021-10-14 14:49:40|4157.49|4157.49|4156.59|4156.59|4157.49|4157.49|4156.59|4156.59|0
1634222990000|2021-10-14 14:49:50|4156.67|4156.67|4156.67|4156.67|4156.67|4156.67|4156.59|4156.59|0
1634223000000|2021-10-14 14:50:00|4157.28|4157.28|4156.95|4156.95|4157.28|4157.28|4156.93|4156.93|0
1634223010000|2021-10-14 14:50:10|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|0
1634223020000|2021-10-14 14:50:20|4157.21|4157.21|4157.56|4157.56|4157.56|4157.56|4157.21|4157.21|0
1634223040000|2021-10-14 14:50:40|4157.58|4157.58|4157.36|4157.36|4157.6|4157.6|4157.36|4157.36|0
1634223050000|2021-10-14 14:50:50|4156.83|4156.83|4157.13|4157.13|4157.43|4157.43|4156.83|4156.83|0
1634223060000|2021-10-14 14:51:00|4157.22|4157.22|4157.52|4157.52|4157.52|4157.52|4157.22|4157.22|0
1634223080000|2021-10-14 14:51:20|4157.22|4157.22|4157.52|4157.52|4157.52|4157.52|4157.22|4157.22|0
1634223100000|2021-10-14 14:51:40|4157.56|4157.56|4157.62|4157.62|4157.62|4157.62|4157.56|4157.56|0
1634223110000|2021-10-14 14:51:50|4157.7|4157.7|4157.7|4157.7|4157.7|4157.7|4157.7|4157.7|0
1634223120000|2021-10-14 14:52:00|4157.4|4157.4|4158.48|4158.48|4158.48|4158.48|4157.4|4157.4|0
1634223150000|2021-10-14 14:52:30|4159.08|4159.08|4158.78|4158.78|4159.08|4159.08|4158.78|4158.78|0
1634223160000|2021-10-14 14:52:40|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|0
1634223170000|2021-10-14 14:52:50|4158.78|4158.78|4158.72|4158.72|4158.78|4158.78|4158.42|4158.42|0
1634223190000|2021-10-14 14:53:10|4158.63|4158.63|4158.69|4158.69|4158.69|4158.69|4158.63|4158.63|0
1634223200000|2021-10-14 14:53:20|4158.54|4158.54|4158.54|4158.54|4158.54|4158.54|4158.54|4158.54|0
1634223210000|2021-10-14 14:53:30|4158.52|4158.52|4157.91|4157.91|4158.52|4158.52|4157.91|4157.91|0
1634223220000|2021-10-14 14:53:40|4157.82|4157.82|4157.82|4157.82|4157.82|4157.82|4157.82|4157.82|0
1634223240000|2021-10-14 14:54:00|4157.73|4157.73|4157.65|4157.65|4157.73|4157.73|4157.65|4157.65|0
1634223250000|2021-10-14 14:54:10|4157.56|4157.56|4157.61|4157.61|4157.61|4157.61|4157.52|4157.52|0
1634223260000|2021-10-14 14:54:20|4157.91|4157.91|4157.61|4157.61|4157.91|4157.91|4157.61|4157.61|0
1634223270000|2021-10-14 14:54:30|4157.91|4157.91|4157.3|4157.3|4157.91|4157.91|4157.3|4157.3|0
1634223280000|2021-10-14 14:54:40|4157|4157|4157.21|4157.21|4157.4|4157.4|4157|4157|0
1634223290000|2021-10-14 14:54:50|4157.28|4157.28|4157.21|4157.21|4157.28|4157.28|4157.21|4157.21|0
1634223310000|2021-10-14 14:55:10|4156.91|4156.91|4157.06|4157.06|4157.06|4157.06|4156.76|4156.76|0
1634223320000|2021-10-14 14:55:20|4157.04|4157.04|4157.19|4157.19|4157.19|4157.19|4157.04|4157.04|0
1634223330000|2021-10-14 14:55:30|4158.24|4158.24|4158.24|4158.24|4158.24|4158.24|4158.24|4158.24|0
1634223340000|2021-10-14 14:55:40|4157.94|4157.94|4157.78|4157.78|4157.94|4157.94|4157.64|4157.64|0
1634223360000|2021-10-14 14:56:00|4157.69|4157.69|4156.87|4156.87|4157.69|4157.69|4156.87|4156.87|0
1634223370000|2021-10-14 14:56:10|4156.91|4156.91|4157.21|4157.21|4157.52|4157.52|4156.91|4156.91|0
1634223380000|2021-10-14 14:56:20|4158.42|4158.42|4157.82|4157.82|4158.42|4158.42|4157.82|4157.82|0
1634223390000|2021-10-14 14:56:30|4157.91|4157.91|4158.85|4158.85|4158.85|4158.85|4157.91|4157.91|0
1634223400000|2021-10-14 14:56:40|4158.79|4158.79|4159.08|4159.08|4159.08|4159.08|4158.79|4158.79|0
1634223410000|2021-10-14 14:56:50|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|0
1634223420000|2021-10-14 14:57:00|4158.88|4158.88|4158.28|4158.28|4158.88|4158.88|4158.28|4158.28|0
1634223430000|2021-10-14 14:57:10|4158.58|4158.58|4158.69|4158.69|4158.69|4158.69|4158.58|4158.58|0
1634223450000|2021-10-14 14:57:30|4158.84|4158.84|4158.84|4158.84|4158.84|4158.84|4158.84|4158.84|0
1634223460000|2021-10-14 14:57:40|4159.44|4159.44|4159.44|4159.44|4159.44|4159.44|4159.44|4159.44|0
1634223480000|2021-10-14 14:58:00|4159.4|4159.4|4159.7|4159.7|4159.7|4159.7|4159.4|4159.4|0
1634223490000|2021-10-14 14:58:10|4159.61|4159.61|4160.3|4160.3|4160.3|4160.3|4159.61|4159.61|0
1634223500000|2021-10-14 14:58:20|4160.32|4160.32|4160.32|4160.32|4160.32|4160.32|4160.32|4160.32|0
1634223520000|2021-10-14 14:58:40|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|0
1634223540000|2021-10-14 14:59:00|4160.32|4160.32|4159.87|4159.87|4160.32|4160.32|4159.87|4159.87|0
1634223550000|2021-10-14 14:59:10|4159.92|4159.92|4159.92|4159.92|4159.92|4159.92|4159.92|4159.92|0
1634223560000|2021-10-14 14:59:20|4160.22|4160.22|4160.22|4160.22|4160.22|4160.22|4160.22|4160.22|0
1634223570000|2021-10-14 14:59:30|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|0
1634223580000|2021-10-14 14:59:40|4160.08|4160.08|4160.08|4160.08|4160.08|4160.08|4160.08|4160.08|0
1634223590000|2021-10-14 14:59:50|4160.04|4160.04|4159.84|4159.84|4160.04|4160.04|4159.84|4159.84|0
1634223600000|2021-10-14 15:00:00|4159.54|4159.54|4159.63|4159.63|4159.63|4159.63|4159.52|4159.52|0
1634223610000|2021-10-14 15:00:10|4159.69|4159.69|4159.9|4159.9|4159.99|4159.99|4159.6|4159.6|0
1634223620000|2021-10-14 15:00:20|4159.99|4159.99|4159.94|4159.94|4159.99|4159.99|4159.94|4159.94|0
1634223630000|2021-10-14 15:00:30|4160.23|4160.23|4161.38|4161.38|4161.38|4161.38|4160.23|4160.23|0
1634223650000|2021-10-14 15:00:50|4161.47|4161.47|4161.47|4161.47|4161.47|4161.47|4161.47|4161.47|0
1634223660000|2021-10-14 15:01:00|4161.17|4161.17|4161.56|4161.56|4161.56|4161.56|4161.17|4161.17|0
1634223670000|2021-10-14 15:01:10|4161.47|4161.47|4160.93|4160.93|4161.47|4161.47|4160.93|4160.93|0
1634223680000|2021-10-14 15:01:20|4161.02|4161.02|4161.32|4161.32|4161.32|4161.32|4161.02|4161.02|0
1634223690000|2021-10-14 15:01:30|4161.63|4161.63|4162.23|4162.23|4162.23|4162.23|4161.63|4161.63|0
1634223700000|2021-10-14 15:01:40|4162.17|4162.17|4162.17|4162.17|4162.17|4162.17|4162.17|4162.17|0
1634223710000|2021-10-14 15:01:50|4162.13|4162.13|4162.11|4162.11|4162.13|4162.13|4161.81|4161.81|0
1634223720000|2021-10-14 15:02:00|4161.81|4161.81|4162.11|4162.11|4162.11|4162.11|4161.81|4161.81|0
1634223730000|2021-10-14 15:02:10|4161.81|4161.81|4161.51|4161.51|4161.81|4161.81|4161.51|4161.51|0
1634223740000|2021-10-14 15:02:20|4161.2|4161.2|4160.88|4160.88|4161.2|4161.2|4160.88|4160.88|0
1634223750000|2021-10-14 15:02:30|4161.03|4161.03|4160.88|4160.88|4161.03|4161.03|4160.88|4160.88|0
1634223760000|2021-10-14 15:02:40|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|0
1634223770000|2021-10-14 15:02:50|4161.48|4161.48|4161.77|4161.77|4161.77|4161.77|4161.48|4161.48|0
1634223780000|2021-10-14 15:03:00|4161.47|4161.47|4161.68|4161.68|4161.73|4161.73|4161.47|4161.47|0
1634223790000|2021-10-14 15:03:10|4160.77|4160.77|4160.47|4160.47|4160.77|4160.77|4160.47|4160.47|0
1634223800000|2021-10-14 15:03:20|4160.77|4160.77|4160.59|4160.59|4160.77|4160.77|4160.5|4160.5|0
1634223810000|2021-10-14 15:03:30|4160.3|4160.3|4160.15|4160.15|4160.3|4160.3|4160.15|4160.15|0
1634223830000|2021-10-14 15:03:50|4159.97|4159.97|4159.97|4159.97|4159.97|4159.97|4159.97|4159.97|0
1634223840000|2021-10-14 15:04:00|4159.67|4159.67|4160.4|4160.4|4160.4|4160.4|4159.37|4159.37|0
1634223850000|2021-10-14 15:04:10|4161.01|4161.01|4161.07|4161.07|4161.07|4161.07|4160.92|4160.92|0
1634223860000|2021-10-14 15:04:20|4160.77|4160.77|4160.38|4160.38|4160.77|4160.77|4160.38|4160.38|0
1634223870000|2021-10-14 15:04:30|4160.4|4160.4|4160.97|4160.97|4160.97|4160.97|4160.36|4160.36|0
1634223890000|2021-10-14 15:04:50|4161.27|4161.27|4161.27|4161.27|4161.27|4161.27|4161.27|4161.27|0
1634223900000|2021-10-14 15:05:00|4160.97|4160.97|4161.49|4161.49|4161.49|4161.49|4160.88|4160.88|0
1634223910000|2021-10-14 15:05:10|4161.53|4161.53|4161.53|4161.53|4162.29|4162.29|4161.53|4161.53|0
1634223920000|2021-10-14 15:05:20|4161.45|4161.45|4162.17|4162.17|4162.17|4162.17|4161.45|4161.45|0
1634223930000|2021-10-14 15:05:30|4162.12|4162.12|4162.51|4162.51|4162.51|4162.51|4162.12|4162.12|0
1634223940000|2021-10-14 15:05:40|4162.57|4162.57|4162.38|4162.38|4162.68|4162.68|4162.38|4162.38|0
1634223950000|2021-10-14 15:05:50|4162.29|4162.29|4162.08|4162.08|4162.38|4162.38|4162.08|4162.08|0
1634223960000|2021-10-14 15:06:00|4162.68|4162.68|4162.68|4162.68|4162.68|4162.68|4162.68|4162.68|0
1634223970000|2021-10-14 15:06:10|4163.28|4163.28|4163.58|4163.58|4163.58|4163.58|4163.28|4163.28|0
1634223980000|2021-10-14 15:06:20|4163.73|4163.73|4163.94|4163.94|4163.94|4163.94|4163.63|4163.63|0
1634223990000|2021-10-14 15:06:30|4163.85|4163.85|4163.81|4163.81|4163.85|4163.85|4163.81|4163.81|0
1634224000000|2021-10-14 15:06:40|4164.1|4164.1|4164.29|4164.29|4164.4|4164.4|4164.1|4164.1|0
1634224010000|2021-10-14 15:06:50|4164.44|4164.44|4164.44|4164.44|4164.49|4164.49|4164.14|4164.14|0
1634224020000|2021-10-14 15:07:00|4164.14|4164.14|4164.14|4164.14|4164.14|4164.14|4163.84|4163.84|0
1634224040000|2021-10-14 15:07:20|4163.99|4163.99|4163.99|4163.99|4163.99|4163.99|4163.99|4163.99|0
1634224050000|2021-10-14 15:07:30|4164.08|4164.08|4164.38|4164.38|4164.38|4164.38|4163.78|4163.78|0
1634224070000|2021-10-14 15:07:50|4164.32|4164.32|4164.02|4164.02|4164.32|4164.32|4164.02|4164.02|0
1634224110000|2021-10-14 15:08:30|4164.32|4164.32|4164.62|4164.62|4164.62|4164.62|4164.32|4164.32|0
1634224120000|2021-10-14 15:08:40|4164.53|4164.53|4164.86|4164.86|4164.86|4164.86|4164.53|4164.53|0
1634224130000|2021-10-14 15:08:50|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|0
1634224140000|2021-10-14 15:09:00|4165.31|4165.31|4165.46|4165.46|4165.46|4165.46|4165.31|4165.31|0
1634224150000|2021-10-14 15:09:10|4165.52|4165.52|4165.21|4165.21|4165.52|4165.52|4165.21|4165.21|0
1634224170000|2021-10-14 15:09:30|4165.51|4165.51|4165.36|4165.36|4165.51|4165.51|4165.36|4165.36|0
1634224180000|2021-10-14 15:09:40|4165.54|4165.54|4165.65|4165.65|4165.74|4165.74|4165.45|4165.45|0
1634224190000|2021-10-14 15:09:50|4165.74|4165.74|4166.81|4166.81|4166.81|4166.81|4165.74|4165.74|0
1634224200000|2021-10-14 15:10:00|4166.66|4166.66|4166.19|4166.19|4166.66|4166.66|4166.01|4166.01|0
1634224210000|2021-10-14 15:10:10|4166.13|4166.13|4166.38|4166.38|4166.38|4166.38|4166.13|4166.13|0
1634224220000|2021-10-14 15:10:20|4166.29|4166.29|4165.74|4165.74|4166.38|4166.38|4165.65|4165.65|0
1634224230000|2021-10-14 15:10:30|4165.83|4165.83|4165.35|4165.35|4165.83|4165.83|4165.35|4165.35|0
1634224240000|2021-10-14 15:10:40|4165.44|4165.44|4165.23|4165.23|4165.44|4165.44|4165.14|4165.14|0
1634224250000|2021-10-14 15:10:50|4165.29|4165.29|4166.19|4166.19|4166.19|4166.19|4165.29|4165.29|0
1634224260000|2021-10-14 15:11:00|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|0
1634224270000|2021-10-14 15:11:10|4166.52|4166.52|4166.86|4166.86|4166.86|4166.86|4166.52|4166.52|0
1634224280000|2021-10-14 15:11:20|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|0
1634224290000|2021-10-14 15:11:30|4166.92|4166.92|4166.69|4166.69|4167.06|4167.06|4166.69|4166.69|0
1634224300000|2021-10-14 15:11:40|4166.71|4166.71|4166.74|4166.74|4166.74|4166.74|4166.71|4166.71|0
1634224310000|2021-10-14 15:11:50|4166.43|4166.43|4166.35|4166.35|4166.43|4166.43|4166.35|4166.35|0
1634224320000|2021-10-14 15:12:00|4166.66|4166.66|4166.6|4166.6|4166.66|4166.66|4166.6|4166.6|0
1634224330000|2021-10-14 15:12:10|4166.66|4166.66|4167.26|4167.26|4167.26|4167.26|4166.66|4166.66|0
1634224340000|2021-10-14 15:12:20|4167.35|4167.35|4168.25|4168.25|4168.25|4168.25|4167.35|4167.35|0
1634224360000|2021-10-14 15:12:40|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|0
1634224370000|2021-10-14 15:12:50|4168.09|4168.09|4168.25|4168.25|4168.39|4168.39|4168.09|4168.09|0
1634224380000|2021-10-14 15:13:00|4168.19|4168.19|4168.04|4168.04|4168.19|4168.19|4168.04|4168.04|0
1634224390000|2021-10-14 15:13:10|4168.09|4168.09|4167.76|4167.76|4168.09|4168.09|4167.76|4167.76|0
1634224400000|2021-10-14 15:13:20|4167.91|4167.91|4168.24|4168.24|4168.32|4168.32|4167.8|4167.8|0
1634224420000|2021-10-14 15:13:40|4168.18|4168.18|4168.56|4168.56|4168.56|4168.56|4168.16|4168.16|0
1634224430000|2021-10-14 15:13:50|4168.26|4168.26|4168.26|4168.26|4168.26|4168.26|4167.66|4167.66|0
1634224440000|2021-10-14 15:14:00|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|0
1634224460000|2021-10-14 15:14:20|4168.34|4168.34|4168.57|4168.57|4168.57|4168.57|4168.34|4168.34|0
1634224470000|2021-10-14 15:14:30|4168.27|4168.27|4168.71|4168.71|4168.71|4168.71|4168.22|4168.22|0
1634224480000|2021-10-14 15:14:40|4168.62|4168.62|4168.71|4168.71|4168.71|4168.71|4168.62|4168.62|0
1634224490000|2021-10-14 15:14:50|4168.67|4168.67|4169.21|4169.21|4169.21|4169.21|4168.67|4168.67|0
1634224500000|2021-10-14 15:15:00|4169.18|4169.18|4169.23|4169.23|4169.29|4169.29|4169.14|4169.14|0
1634224510000|2021-10-14 15:15:10|4169.29|4169.29|4169.33|4169.33|4169.33|4169.33|4168.99|4168.99|0
1634224520000|2021-10-14 15:15:20|4169.72|4169.72|4169.72|4169.72|4169.81|4169.81|4169.72|4169.72|0
1634224530000|2021-10-14 15:15:30|4170.02|4170.02|4170.11|4170.11|4170.11|4170.11|4170.02|4170.02|0
1634224540000|2021-10-14 15:15:40|4170.13|4170.13|4169.83|4169.83|4170.13|4170.13|4169.83|4169.83|0
1634224550000|2021-10-14 15:15:50|4169.97|4169.97|4169.97|4169.97|4169.97|4169.97|4169.97|4169.97|0
1634224560000|2021-10-14 15:16:00|4169.67|4169.67|4169.43|4169.43|4169.67|4169.67|4169.43|4169.43|0
1634224580000|2021-10-14 15:16:20|4169.25|4169.25|4169.25|4169.25|4169.34|4169.34|4169.25|4169.25|0
1634224590000|2021-10-14 15:16:30|4169.2|4169.2|4169.05|4169.05|4169.2|4169.2|4169.05|4169.05|0
1634224600000|2021-10-14 15:16:40|4169.07|4169.07|4168.94|4168.94|4169.07|4169.07|4168.94|4168.94|0
1634224610000|2021-10-14 15:16:50|4169.03|4169.03|4169.63|4169.63|4169.63|4169.63|4169.03|4169.03|0
1634224620000|2021-10-14 15:17:00|4170.1|4170.1|4170.25|4170.25|4170.25|4170.25|4170.1|4170.1|0
1634224630000|2021-10-14 15:17:10|4170.29|4170.29|4170.14|4170.14|4170.29|4170.29|4170.05|4170.05|0
1634224640000|2021-10-14 15:17:20|4169.54|4169.54|4169.32|4169.32|4169.54|4169.54|4169.15|4169.15|0
1634224650000|2021-10-14 15:17:30|4169.34|4169.34|4169.37|4169.37|4169.37|4169.37|4169.34|4169.34|0
1634224670000|2021-10-14 15:17:50|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|0
1634224680000|2021-10-14 15:18:00|4169.37|4169.37|4169.31|4169.31|4169.37|4169.37|4169.31|4169.31|0
1634224700000|2021-10-14 15:18:20|4169.16|4169.16|4169.1|4169.1|4169.16|4169.16|4169.1|4169.1|0
1634224710000|2021-10-14 15:18:30|4168.5|4168.5|4168.56|4168.56|4168.56|4168.56|4168.5|4168.5|0
1634224720000|2021-10-14 15:18:40|4168.58|4168.58|4168.58|4168.58|4168.58|4168.58|4168.58|4168.58|0
1634224730000|2021-10-14 15:18:50|4168.6|4168.6|4168.99|4168.99|4169.21|4169.21|4168.6|4168.6|0
1634224740000|2021-10-14 15:19:00|4169.6|4169.6|4170.01|4170.01|4170.01|4170.01|4169.39|4169.39|0
1634224750000|2021-10-14 15:19:10|4170.03|4170.03|4170.51|4170.51|4170.51|4170.51|4170.03|4170.03|0
1634224760000|2021-10-14 15:19:20|4170.48|4170.48|4170.33|4170.33|4170.48|4170.48|4169.88|4169.88|0
1634224770000|2021-10-14 15:19:30|4170.64|4170.64|4170.04|4170.04|4170.64|4170.64|4170.04|4170.04|0
1634224780000|2021-10-14 15:19:40|4169.95|4169.95|4169.77|4169.77|4169.95|4169.95|4169.77|4169.77|0
1634224790000|2021-10-14 15:19:50|4169.68|4169.68|4169.68|4169.68|4169.68|4169.68|4169.68|4169.68|0
1634224800000|2021-10-14 15:20:00|4169.38|4169.38|4169.27|4169.27|4169.41|4169.41|4168.88|4168.88|0
1634224810000|2021-10-14 15:20:10|4168.97|4168.97|4169.66|4169.66|4169.66|4169.66|4168.97|4168.97|0
1634224820000|2021-10-14 15:20:20|4169.68|4169.68|4170|4170|4170.13|4170.13|4169.68|4169.68|0
1634224830000|2021-10-14 15:20:30|4170.04|4170.04|4170.48|4170.48|4170.58|4170.58|4169.89|4169.89|0
1634224840000|2021-10-14 15:20:40|4170.18|4170.18|4170.36|4170.36|4170.48|4170.48|4169.87|4169.87|0
1634224850000|2021-10-14 15:20:50|4170.67|4170.67|4170.64|4170.64|4170.67|4170.67|4170.64|4170.64|0
1634224860000|2021-10-14 15:21:00|4170.34|4170.34|4170.32|4170.32|4170.36|4170.36|4170.32|4170.32|0
1634224870000|2021-10-14 15:21:10|4170.62|4170.62|4170.44|4170.44|4170.62|4170.62|4170.14|4170.14|0
1634224880000|2021-10-14 15:21:20|4170.59|4170.59|4171.25|4171.25|4171.25|4171.25|4170.59|4170.59|0
1634224890000|2021-10-14 15:21:30|4171.16|4171.16|4171.61|4171.61|4171.76|4171.76|4171.16|4171.16|0
1634224900000|2021-10-14 15:21:40|4172.21|4172.21|4172.3|4172.3|4172.51|4172.51|4171.91|4171.91|0
1634224910000|2021-10-14 15:21:50|4172.15|4172.15|4172.75|4172.75|4172.75|4172.75|4172.15|4172.15|0
1634224920000|2021-10-14 15:22:00|4173.06|4173.06|4172.97|4172.97|4173.06|4173.06|4172.97|4172.97|0
1634224930000|2021-10-14 15:22:10|4173.01|4173.01|4172.8|4172.8|4173.1|4173.1|4172.71|4172.71|0
1634224940000|2021-10-14 15:22:20|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|0
1634224950000|2021-10-14 15:22:30|4173.19|4173.19|4173.22|4173.22|4173.22|4173.22|4172.89|4172.89|0
1634224960000|2021-10-14 15:22:40|4172.92|4172.92|4173.1|4173.1|4173.22|4173.22|4172.92|4172.92|0
1634224980000|2021-10-14 15:23:00|4173.4|4173.4|4173.67|4173.67|4173.71|4173.71|4173.4|4173.4|0
1634224990000|2021-10-14 15:23:10|4173.72|4173.72|4173.24|4173.24|4173.84|4173.84|4173.24|4173.24|0
1634225000000|2021-10-14 15:23:20|4173.54|4173.54|4173.21|4173.21|4173.54|4173.54|4173.17|4173.17|0
1634225010000|2021-10-14 15:23:30|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|0
1634225020000|2021-10-14 15:23:40|4173.21|4173.21|4173.87|4173.87|4173.87|4173.87|4173.21|4173.21|0
1634225030000|2021-10-14 15:23:50|4173.78|4173.78|4173.63|4173.63|4173.78|4173.78|4173.3|4173.3|0
1634225040000|2021-10-14 15:24:00|4173.54|4173.54|4173.58|4173.58|4173.58|4173.58|4173.26|4173.26|0
1634225050000|2021-10-14 15:24:10|4173.88|4173.88|4173.28|4173.28|4173.88|4173.88|4173.28|4173.28|0
1634225060000|2021-10-14 15:24:20|4172.97|4172.97|4172.68|4172.68|4172.97|4172.97|4172.68|4172.68|0
1634225070000|2021-10-14 15:24:30|4172.73|4172.73|4172.53|4172.53|4172.73|4172.73|4172.53|4172.53|0
1634225080000|2021-10-14 15:24:40|4171.33|4171.33|4171.87|4171.87|4172.08|4172.08|4171.33|4171.33|0
1634225090000|2021-10-14 15:24:50|4172.02|4172.02|4171.52|4171.52|4172.02|4172.02|4171.52|4171.52|0
1634225100000|2021-10-14 15:25:00|4171.48|4171.48|4170.93|4170.93|4171.48|4171.48|4170.87|4170.87|0
1634225110000|2021-10-14 15:25:10|4171.11|4171.11|4171|4171|4171.11|4171.11|4170.93|4170.93|0
1634225120000|2021-10-14 15:25:20|4170.94|4170.94|4170.99|4170.99|4170.99|4170.99|4170.94|4170.94|0
1634225130000|2021-10-14 15:25:30|4170.69|4170.69|4170.99|4170.99|4170.99|4170.99|4170.69|4170.69|0
1634225140000|2021-10-14 15:25:40|4171.05|4171.05|4171.05|4171.05|4171.05|4171.05|4171.05|4171.05|0
1634225150000|2021-10-14 15:25:50|4171.14|4171.14|4171.2|4171.2|4171.5|4171.5|4170.9|4170.9|0
1634225160000|2021-10-14 15:26:00|4170.9|4170.9|4170.87|4170.87|4170.9|4170.9|4170.87|4170.87|0
1634225170000|2021-10-14 15:26:10|4170.82|4170.82|4170.82|4170.82|4170.82|4170.82|4170.82|4170.82|0
1634225180000|2021-10-14 15:26:20|4170.67|4170.67|4170.67|4170.67|4170.67|4170.67|4170.67|4170.67|0
1634225190000|2021-10-14 15:26:30|4170.97|4170.97|4170.97|4170.97|4170.97|4170.97|4170.97|4170.97|0
1634225210000|2021-10-14 15:26:50|4170.95|4170.95|4170.59|4170.59|4170.95|4170.95|4170.59|4170.59|0
1634225220000|2021-10-14 15:27:00|4170.89|4170.89|4171.23|4171.23|4171.23|4171.23|4170.89|4170.89|0
1634225230000|2021-10-14 15:27:10|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|0
1634225240000|2021-10-14 15:27:20|4171.55|4171.55|4170.65|4170.65|4171.55|4171.55|4170.65|4170.65|0
1634225250000|2021-10-14 15:27:30|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|0
1634225270000|2021-10-14 15:27:50|4170.44|4170.44|4170.74|4170.74|4171.04|4171.04|4170.44|4170.44|0
1634225280000|2021-10-14 15:28:00|4170.35|4170.35|4170.71|4170.71|4170.71|4170.71|4170.11|4170.11|0
1634225290000|2021-10-14 15:28:10|4170.77|4170.77|4171.66|4171.66|4171.81|4171.81|4170.77|4170.77|0
1634225300000|2021-10-14 15:28:20|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|0
1634225310000|2021-10-14 15:28:30|4171.85|4171.85|4171.89|4171.89|4171.89|4171.89|4171.54|4171.54|0
1634225320000|2021-10-14 15:28:40|4171.85|4171.85|4171.74|4171.74|4171.85|4171.85|4171.7|4171.7|0
1634225330000|2021-10-14 15:28:50|4171.14|4171.14|4171.8|4171.8|4171.8|4171.8|4171.14|4171.14|0
1634225340000|2021-10-14 15:29:00|4171.82|4171.82|4171.75|4171.75|4172.05|4172.05|4171.67|4171.67|0
1634225350000|2021-10-14 15:29:10|4171.9|4171.9|4172.2|4172.2|4172.2|4172.2|4171.9|4171.9|0
1634225360000|2021-10-14 15:29:20|4172.22|4172.22|4172.4|4172.4|4172.43|4172.43|4171.92|4171.92|0
1634225370000|2021-10-14 15:29:30|4172.26|4172.26|4172.81|4172.81|4172.81|4172.81|4172.26|4172.26|0
1634225380000|2021-10-14 15:29:40|4172.87|4172.87|4172.1|4172.1|4172.87|4172.87|4172.1|4172.1|0
1634225390000|2021-10-14 15:29:50|4172.4|4172.4|4172.04|4172.04|4173.07|4173.07|4172.04|4172.04|0
1634282110000|2021-10-15 07:15:10|4159.46|4159.46|4159.64|4159.64|4159.73|4159.73|4159.46|4159.46|0
1634282120000|2021-10-15 07:15:20|4159.55|4159.55|4159.46|4159.46|4159.55|4159.55|4159.46|4159.46|0
1634282130000|2021-10-15 07:15:30|4161.87|4161.87|4161.87|4161.87|4161.87|4161.87|4161.87|4161.87|0
1634282150000|2021-10-15 07:15:50|4161.57|4161.57|4163.95|4163.95|4163.95|4163.95|4161.57|4161.57|0
1634282160000|2021-10-15 07:16:00|4163.88|4163.88|4163.6|4163.6|4163.88|4163.88|4163.6|4163.6|0
1634282170000|2021-10-15 07:16:10|4162.39|4162.39|4162.34|4162.34|4162.39|4162.39|4162.03|4162.03|0
1634282180000|2021-10-15 07:16:20|4162.64|4162.64|4162.94|4162.94|4162.94|4162.94|4162.64|4162.64|0
1634282190000|2021-10-15 07:16:30|4162.64|4162.64|4162.34|4162.34|4162.64|4162.64|4162.34|4162.34|0
1634282200000|2021-10-15 07:16:40|4162.16|4162.16|4162.55|4162.55|4162.81|4162.81|4162.16|4162.16|0
1634282210000|2021-10-15 07:16:50|4162.46|4162.46|4161.86|4161.86|4162.46|4162.46|4161.86|4161.86|0
1634282220000|2021-10-15 07:17:00|4161.57|4161.57|4161.71|4161.71|4161.87|4161.87|4161.26|4161.26|0
1634282230000|2021-10-15 07:17:10|4161.59|4161.59|4161.55|4161.55|4161.59|4161.59|4161.37|4161.37|0
1634282250000|2021-10-15 07:17:30|4161.24|4161.24|4160.76|4160.76|4161.24|4161.24|4160.76|4160.76|0
1634282260000|2021-10-15 07:17:40|4160.94|4160.94|4160.94|4160.94|4160.94|4160.94|4160.94|4160.94|0
1634282270000|2021-10-15 07:17:50|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|0
1634282280000|2021-10-15 07:18:00|4160.04|4160.04|4158.96|4158.96|4160.04|4160.04|4158.96|4158.96|0
1634282290000|2021-10-15 07:18:10|4159|4159|4158.21|4158.21|4159|4159|4158.16|4158.16|0
1634282330000|2021-10-15 07:18:50|4157.76|4157.76|4157.99|4157.99|4157.99|4157.99|4157.76|4157.76|0
1634282340000|2021-10-15 07:19:00|4158.06|4158.06|4158.17|4158.17|4158.17|4158.17|4158.06|4158.06|0
1634282350000|2021-10-15 07:19:10|4158.47|4158.47|4158.77|4158.77|4158.77|4158.77|4158.47|4158.47|0
1634282370000|2021-10-15 07:19:30|4158.47|4158.47|4158.17|4158.17|4158.47|4158.47|4158.17|4158.17|0
1634282380000|2021-10-15 07:19:40|4157.57|4157.57|4157.34|4157.34|4157.57|4157.57|4157.34|4157.34|0
1634282400000|2021-10-15 07:20:00|4156.72|4156.72|4156.58|4156.58|4156.72|4156.72|4155.98|4155.98|0
1634282410000|2021-10-15 07:20:10|4156.61|4156.61|4156.26|4156.26|4156.61|4156.61|4156.26|4156.26|0
1634282420000|2021-10-15 07:20:20|4156.15|4156.15|4156.72|4156.72|4156.75|4156.75|4156.15|4156.15|0
1634282430000|2021-10-15 07:20:30|4156.83|4156.83|4156.66|4156.66|4156.83|4156.83|4156.66|4156.66|0
1634282440000|2021-10-15 07:20:40|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|4156.39|4156.39|0
1634282450000|2021-10-15 07:20:50|4156.48|4156.48|4154.84|4154.84|4156.48|4156.48|4154.84|4154.84|0
1634282460000|2021-10-15 07:21:00|4154.93|4154.93|4154.64|4154.64|4155.42|4155.42|4154.64|4154.64|0
1634282470000|2021-10-15 07:21:10|4154.94|4154.94|4155.54|4155.54|4155.54|4155.54|4154.94|4154.94|0
1634282480000|2021-10-15 07:21:20|4155.24|4155.24|4155.24|4155.24|4155.24|4155.24|4155.24|4155.24|0
1634282490000|2021-10-15 07:21:30|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|0
1634282500000|2021-10-15 07:21:40|4155.49|4155.49|4155.49|4155.49|4155.49|4155.49|4155.49|4155.49|0
1634282520000|2021-10-15 07:22:00|4155.7|4155.7|4155.4|4155.4|4155.7|4155.7|4155.4|4155.4|0
1634282530000|2021-10-15 07:22:10|4155.1|4155.1|4155.1|4155.1|4155.1|4155.1|4154.8|4154.8|0
1634282540000|2021-10-15 07:22:20|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|0
1634282550000|2021-10-15 07:22:30|4156.09|4156.09|4156.36|4156.36|4156.36|4156.36|4156.09|4156.09|0
1634282560000|2021-10-15 07:22:40|4155.76|4155.76|4155.46|4155.46|4155.76|4155.76|4155.46|4155.46|0
1634282570000|2021-10-15 07:22:50|4156.06|4156.06|4156.06|4156.06|4156.06|4156.06|4156.06|4156.06|0
1634282580000|2021-10-15 07:23:00|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|0
1634282590000|2021-10-15 07:23:10|4156|4156|4156|4156|4156|4156|4156|4156|0
1634282600000|2021-10-15 07:23:20|4155.4|4155.4|4155.31|4155.31|4155.4|4155.4|4155.31|4155.31|0
1634282610000|2021-10-15 07:23:30|4155.48|4155.48|4155.48|4155.48|4155.48|4155.48|4155.18|4155.18|0
1634282630000|2021-10-15 07:23:50|4155.78|4155.78|4155.8|4155.8|4155.8|4155.8|4155.78|4155.78|0
1634282640000|2021-10-15 07:24:00|4155.36|4155.36|4154.9|4154.9|4155.36|4155.36|4154.9|4154.9|0
1634282660000|2021-10-15 07:24:20|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|0
1634282670000|2021-10-15 07:24:30|4154.9|4154.9|4154.9|4154.9|4154.9|4154.9|4154.9|4154.9|0
1634282680000|2021-10-15 07:24:40|4154.6|4154.6|4154.6|4154.6|4154.9|4154.9|4154.6|4154.6|0
1634282700000|2021-10-15 07:25:00|4154.3|4154.3|4153.25|4153.25|4154.3|4154.3|4153.25|4153.25|0
1634282710000|2021-10-15 07:25:10|4152.95|4152.95|4152.95|4152.95|4152.95|4152.95|4152.95|4152.95|0
1634282730000|2021-10-15 07:25:30|4152.68|4152.68|4152.96|4152.96|4152.96|4152.96|4152.68|4152.68|0
1634282740000|2021-10-15 07:25:40|4153.14|4153.14|4153.14|4153.14|4153.14|4153.14|4153.14|4153.14|0
1634282750000|2021-10-15 07:25:50|4154.05|4154.05|4154.22|4154.22|4154.22|4154.22|4153.92|4153.92|0
1634282760000|2021-10-15 07:26:00|4154.08|4154.08|4153.63|4153.63|4154.08|4154.08|4153.63|4153.63|0
1634282770000|2021-10-15 07:26:10|4153.41|4153.41|4153.44|4153.44|4153.58|4153.58|4153.41|4153.41|0
1634282780000|2021-10-15 07:26:20|4153.34|4153.34|4153.34|4153.34|4153.34|4153.34|4153.34|4153.34|0
1634282790000|2021-10-15 07:26:30|4153.49|4153.49|4152.89|4152.89|4153.49|4153.49|4152.89|4152.89|0
1634282800000|2021-10-15 07:26:40|4153.19|4153.19|4152.89|4152.89|4153.19|4153.19|4152.59|4152.59|0
1634282810000|2021-10-15 07:26:50|4152.28|4152.28|4152.28|4152.28|4152.28|4152.28|4152.28|4152.28|0
1634282820000|2021-10-15 07:27:00|4152.46|4152.46|4151.87|4151.87|4152.46|4152.46|4151.87|4151.87|0
1634282830000|2021-10-15 07:27:10|4152.17|4152.17|4151.87|4151.87|4152.17|4152.17|4151.87|4151.87|0
1634282840000|2021-10-15 07:27:20|4151.99|4151.99|4150.78|4150.78|4151.99|4151.99|4150.78|4150.78|0
1634282850000|2021-10-15 07:27:30|4150.71|4150.71|4150.16|4150.16|4150.71|4150.71|4150.16|4150.16|0
1634282870000|2021-10-15 07:27:50|4150.76|4150.76|4150.91|4150.91|4150.91|4150.91|4150.76|4150.76|0
1634282880000|2021-10-15 07:28:00|4150.76|4150.76|4150.61|4150.61|4150.76|4150.76|4150.61|4150.61|0
1634282900000|2021-10-15 07:28:20|4149.71|4149.71|4149.71|4149.71|4149.71|4149.71|4149.71|4149.71|0
1634282910000|2021-10-15 07:28:30|4149.4|4149.4|4148.36|4148.36|4149.4|4149.4|4148.06|4148.06|0
1634282920000|2021-10-15 07:28:40|4148.27|4148.27|4147.97|4147.97|4148.27|4148.27|4147.97|4147.97|0
1634282930000|2021-10-15 07:28:50|4148.26|4148.26|4148.26|4148.26|4148.26|4148.26|4148.26|4148.26|0
1634282940000|2021-10-15 07:29:00|4148.66|4148.66|4148.72|4148.72|4148.72|4148.72|4148.66|4148.66|0
1634282950000|2021-10-15 07:29:10|4147.51|4147.51|4147.29|4147.29|4147.51|4147.51|4146.99|4146.99|0
1634282960000|2021-10-15 07:29:20|4147.34|4147.34|4147.04|4147.04|4147.34|4147.34|4147.04|4147.04|0
1634282970000|2021-10-15 07:29:30|4146.44|4146.44|4146.44|4146.44|4146.44|4146.44|4146.44|4146.44|0
1634282990000|2021-10-15 07:29:50|4146.35|4146.35|4146.19|4146.19|4146.35|4146.35|4145.9|4145.9|0
1634283000000|2021-10-15 07:30:00|4146.5|4146.5|4146.28|4146.28|4146.5|4146.5|4145.98|4145.98|0
1634283020000|2021-10-15 07:30:20|4145.98|4145.98|4146.85|4146.85|4146.85|4146.85|4145.98|4145.98|0
1634283060000|2021-10-15 07:31:00|4146.25|4146.25|4146.48|4146.48|4146.48|4146.48|4146.25|4146.25|0
1634283080000|2021-10-15 07:31:20|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|0
1634283090000|2021-10-15 07:31:30|4146.48|4146.48|4146.48|4146.48|4146.48|4146.48|4146.48|4146.48|0
1634283100000|2021-10-15 07:31:40|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|0
1634283110000|2021-10-15 07:31:50|4145.57|4145.57|4144.97|4144.97|4145.57|4145.57|4144.97|4144.97|0
1634283120000|2021-10-15 07:32:00|4145.08|4145.08|4145.25|4145.25|4145.25|4145.25|4145.08|4145.08|0
1634283130000|2021-10-15 07:32:10|4145.88|4145.88|4145.58|4145.58|4145.88|4145.88|4145.58|4145.58|0
1634283140000|2021-10-15 07:32:20|4145.88|4145.88|4146.48|4146.48|4146.48|4146.48|4145.88|4145.88|0
1634283180000|2021-10-15 07:33:00|4146.78|4146.78|4147.4|4147.4|4147.4|4147.4|4146.78|4146.78|0
1634283200000|2021-10-15 07:33:20|4147.7|4147.7|4148|4148|4148.15|4148.15|4147.7|4147.7|0
1634283210000|2021-10-15 07:33:30|4147.94|4147.94|4148.41|4148.41|4148.41|4148.41|4147.94|4147.94|0
1634283230000|2021-10-15 07:33:50|4148.72|4148.72|4148.72|4148.72|4148.72|4148.72|4148.72|4148.72|0
1634283240000|2021-10-15 07:34:00|4149.32|4149.32|4150.22|4150.22|4150.22|4150.22|4149.32|4149.32|0
1634283250000|2021-10-15 07:34:10|4150.07|4150.07|4149.02|4149.02|4150.07|4150.07|4149.02|4149.02|0
1634283260000|2021-10-15 07:34:20|4149.14|4149.14|4149.2|4149.2|4149.2|4149.2|4149.14|4149.14|0
1634283270000|2021-10-15 07:34:30|4149.31|4149.31|4149.01|4149.01|4149.31|4149.31|4149.01|4149.01|0
1634283290000|2021-10-15 07:34:50|4149.92|4149.92|4149.31|4149.31|4149.92|4149.92|4149.31|4149.31|0
1634283310000|2021-10-15 07:35:10|4148.71|4148.71|4148.71|4148.71|4148.71|4148.71|4148.71|4148.71|0
1634283330000|2021-10-15 07:35:30|4149.31|4149.31|4149.55|4149.55|4149.62|4149.62|4149.31|4149.31|0
1634283340000|2021-10-15 07:35:40|4149.63|4149.63|4150.24|4150.24|4150.24|4150.24|4149.63|4149.63|0
1634283360000|2021-10-15 07:36:00|4150.54|4150.54|4150.24|4150.24|4150.54|4150.54|4150.24|4150.24|0
1634283370000|2021-10-15 07:36:10|4150.98|4150.98|4151.09|4151.09|4151.09|4151.09|4150.98|4150.98|0
1634283380000|2021-10-15 07:36:20|4151.39|4151.39|4151.39|4151.39|4151.39|4151.39|4151.39|4151.39|0
1634283390000|2021-10-15 07:36:30|4151.22|4151.22|4152.41|4152.41|4152.71|4152.71|4151.22|4151.22|0
1634283400000|2021-10-15 07:36:40|4151.8|4151.8|4151.8|4151.8|4151.8|4151.8|4151.8|4151.8|0
1634283410000|2021-10-15 07:36:50|4151.51|4151.51|4151.36|4151.36|4151.51|4151.51|4151.36|4151.36|0
1634283420000|2021-10-15 07:37:00|4151.06|4151.06|4151.26|4151.26|4151.26|4151.26|4150.98|4150.98|0
1634283430000|2021-10-15 07:37:10|4152|4152|4151.56|4151.56|4152|4152|4151.41|4151.41|0
1634283440000|2021-10-15 07:37:20|4152.46|4152.46|4152.16|4152.16|4152.46|4152.46|4152.16|4152.16|0
1634283450000|2021-10-15 07:37:30|4152.46|4152.46|4152.6|4152.6|4152.6|4152.6|4152.46|4152.46|0
1634283460000|2021-10-15 07:37:40|4152.3|4152.3|4152.3|4152.3|4152.3|4152.3|4152.3|4152.3|0
1634283470000|2021-10-15 07:37:50|4151.96|4151.96|4151.93|4151.93|4151.96|4151.96|4151.93|4151.93|0
1634283480000|2021-10-15 07:38:00|4152.02|4152.02|4152.32|4152.32|4152.32|4152.32|4151.87|4151.87|0
1634283490000|2021-10-15 07:38:10|4152.92|4152.92|4152.63|4152.63|4152.92|4152.92|4152.63|4152.63|0
1634283500000|2021-10-15 07:38:20|4152.77|4152.77|4152.58|4152.58|4152.77|4152.77|4152.58|4152.58|0
1634283510000|2021-10-15 07:38:30|4152.69|4152.69|4152.69|4152.69|4152.69|4152.69|4152.69|4152.69|0
1634283520000|2021-10-15 07:38:40|4152.35|4152.35|4152.05|4152.05|4152.35|4152.35|4152.05|4152.05|0
1634283530000|2021-10-15 07:38:50|4151.69|4151.69|4151.78|4151.78|4151.78|4151.78|4151.69|4151.69|0
1634283540000|2021-10-15 07:39:00|4151.85|4151.85|4151.25|4151.25|4151.85|4151.85|4151.25|4151.25|0
1634283550000|2021-10-15 07:39:10|4150.81|4150.81|4150.81|4150.81|4150.81|4150.81|4150.81|4150.81|0
1634283570000|2021-10-15 07:39:30|4151.1|4151.1|4151.14|4151.14|4151.14|4151.14|4150.8|4150.8|0
1634283580000|2021-10-15 07:39:40|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|0
1634283590000|2021-10-15 07:39:50|4151.32|4151.32|4151.49|4151.49|4151.49|4151.49|4151.32|4151.32|0
1634283600000|2021-10-15 07:40:00|4151.51|4151.51|4151.09|4151.09|4151.51|4151.51|4150.91|4150.91|0
1634283610000|2021-10-15 07:40:10|4151.26|4151.26|4151.21|4151.21|4151.3|4151.3|4151|4151|0
1634283620000|2021-10-15 07:40:20|4151.51|4151.51|4151.52|4151.52|4151.81|4151.81|4151.51|4151.51|0
1634283630000|2021-10-15 07:40:30|4151.61|4151.61|4151.8|4151.8|4151.8|4151.8|4151.46|4151.46|0
1634283640000|2021-10-15 07:40:40|4152.1|4152.1|4152.1|4152.1|4152.1|4152.1|4152.1|4152.1|0
1634283650000|2021-10-15 07:40:50|4152.4|4152.4|4152.7|4152.7|4152.7|4152.7|4152.4|4152.4|0
1634283660000|2021-10-15 07:41:00|4152.09|4152.09|4152.09|4152.09|4152.09|4152.09|4152.09|4152.09|0
1634283670000|2021-10-15 07:41:10|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|0
1634283680000|2021-10-15 07:41:20|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|0
1634283690000|2021-10-15 07:41:30|4152.9|4152.9|4152.9|4152.9|4152.9|4152.9|4152.9|4152.9|0
1634283700000|2021-10-15 07:41:40|4152.94|4152.94|4152.65|4152.65|4152.94|4152.94|4152.65|4152.65|0
1634283720000|2021-10-15 07:42:00|4152.53|4152.53|4150.74|4150.74|4152.53|4152.53|4150.74|4150.74|0
1634283730000|2021-10-15 07:42:10|4150.91|4150.91|4150.6|4150.6|4150.91|4150.91|4150.6|4150.6|0
1634283750000|2021-10-15 07:42:30|4150.43|4150.43|4150.28|4150.28|4150.43|4150.43|4150.28|4150.28|0
1634283760000|2021-10-15 07:42:40|4150.51|4150.51|4149.43|4149.43|4150.51|4150.51|4149.43|4149.43|0
1634283770000|2021-10-15 07:42:50|4149.34|4149.34|4149.34|4149.34|4149.34|4149.34|4149.34|4149.34|0
1634283780000|2021-10-15 07:43:00|4149.06|4149.06|4149.06|4149.06|4149.06|4149.06|4149.06|4149.06|0
1634283800000|2021-10-15 07:43:20|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|0
1634283810000|2021-10-15 07:43:30|4149.49|4149.49|4149.19|4149.19|4149.49|4149.49|4149.19|4149.19|0
1634283820000|2021-10-15 07:43:40|4149.17|4149.17|4148.77|4148.77|4149.17|4149.17|4148.77|4148.77|0
1634283840000|2021-10-15 07:44:00|4148.47|4148.47|4148.3|4148.3|4148.47|4148.47|4148.3|4148.3|0
1634283850000|2021-10-15 07:44:10|4147.7|4147.7|4147.7|4147.7|4147.7|4147.7|4147.7|4147.7|0
1634283870000|2021-10-15 07:44:30|4147.76|4147.76|4147.81|4147.81|4147.81|4147.81|4147.76|4147.76|0
1634283880000|2021-10-15 07:44:40|4147.51|4147.51|4147.51|4147.51|4147.51|4147.51|4147.51|4147.51|0
1634283890000|2021-10-15 07:44:50|4147.81|4147.81|4147.81|4147.81|4147.81|4147.81|4147.81|4147.81|0
1634283900000|2021-10-15 07:45:00|4147.51|4147.51|4147.22|4147.22|4147.51|4147.51|4147.22|4147.22|0
1634283910000|2021-10-15 07:45:10|4147.05|4147.05|4147.05|4147.05|4147.05|4147.05|4147.05|4147.05|0
1634283920000|2021-10-15 07:45:20|4146.95|4146.95|4143.9|4143.9|4146.95|4146.95|4143.9|4143.9|0
1634283930000|2021-10-15 07:45:30|4144.81|4144.81|4145.11|4145.11|4145.11|4145.11|4144.51|4144.51|0
1634283940000|2021-10-15 07:45:40|4144.81|4144.81|4144.81|4144.81|4144.81|4144.81|4144.51|4144.51|0
1634283950000|2021-10-15 07:45:50|4144.66|4144.66|4144.22|4144.22|4144.66|4144.66|4144.22|4144.22|0
1634283960000|2021-10-15 07:46:00|4144.82|4144.82|4144.36|4144.36|4144.82|4144.82|4144.36|4144.36|0
1634283970000|2021-10-15 07:46:10|4143.76|4143.76|4144.06|4144.06|4144.06|4144.06|4143.76|4143.76|0
1634283980000|2021-10-15 07:46:20|4143.93|4143.93|4145.19|4145.19|4145.19|4145.19|4143.93|4143.93|0
1634284010000|2021-10-15 07:46:50|4145.05|4145.05|4145.35|4145.35|4145.35|4145.35|4145.05|4145.05|0
1634284020000|2021-10-15 07:47:00|4145.37|4145.37|4145.31|4145.31|4145.75|4145.75|4145.15|4145.15|0
1634284030000|2021-10-15 07:47:10|4145.4|4145.4|4145.36|4145.36|4145.4|4145.4|4145.25|4145.25|0
1634284040000|2021-10-15 07:47:20|4145.07|4145.07|4145.03|4145.03|4145.07|4145.07|4144.77|4144.77|0
1634284050000|2021-10-15 07:47:30|4145.12|4145.12|4144.97|4144.97|4145.12|4145.12|4144.97|4144.97|0
1634284070000|2021-10-15 07:47:50|4144.67|4144.67|4144.67|4144.67|4144.67|4144.67|4144.67|4144.67|0
1634284080000|2021-10-15 07:48:00|4144.63|4144.63|4145.23|4145.23|4145.23|4145.23|4144.63|4144.63|0
1634284090000|2021-10-15 07:48:10|4144.95|4144.95|4144.95|4144.95|4144.95|4144.95|4144.95|4144.95|0
1634284100000|2021-10-15 07:48:20|4145.25|4145.25|4145.55|4145.55|4145.55|4145.55|4145.25|4145.25|0
1634284110000|2021-10-15 07:48:30|4144.65|4144.65|4144.65|4144.65|4144.65|4144.65|4144.65|4144.65|0
1634284130000|2021-10-15 07:48:50|4144.04|4144.04|4143.95|4143.95|4144.04|4144.04|4143.95|4143.95|0
1634284150000|2021-10-15 07:49:10|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|0
1634284160000|2021-10-15 07:49:20|4144.19|4144.19|4144.7|4144.7|4144.7|4144.7|4144.19|4144.19|0
1634284180000|2021-10-15 07:49:40|4145.01|4145.01|4145.18|4145.18|4145.18|4145.18|4145.01|4145.01|0
1634284190000|2021-10-15 07:49:50|4145.36|4145.36|4145.44|4145.44|4145.53|4145.53|4145.36|4145.36|0
1634284200000|2021-10-15 07:50:00|4145.42|4145.42|4146.32|4146.32|4146.32|4146.32|4145.42|4145.42|0
1634284220000|2021-10-15 07:50:20|4145.57|4145.57|4147.67|4147.67|4147.67|4147.67|4145.57|4145.57|0
1634284230000|2021-10-15 07:50:30|4147.82|4147.82|4147.52|4147.52|4147.82|4147.82|4147.52|4147.52|0
1634284250000|2021-10-15 07:50:50|4147.54|4147.54|4147.6|4147.6|4147.69|4147.69|4147.54|4147.54|0
1634284260000|2021-10-15 07:51:00|4147.3|4147.3|4147.9|4147.9|4147.9|4147.9|4147.15|4147.15|0
1634284280000|2021-10-15 07:51:20|4148.08|4148.08|4148.08|4148.08|4148.08|4148.08|4148.08|4148.08|0
1634284310000|2021-10-15 07:51:50|4149.59|4149.59|4149.73|4149.73|4149.73|4149.73|4149.59|4149.59|0
1634284320000|2021-10-15 07:52:00|4149.44|4149.44|4149.63|4149.63|4149.63|4149.63|4148.98|4148.98|0
1634284330000|2021-10-15 07:52:10|4149.4|4149.4|4149.4|4149.4|4149.7|4149.7|4149.4|4149.4|0
1634284360000|2021-10-15 07:52:40|4150|4150|4150|4150|4150|4150|4150|4150|0
1634284370000|2021-10-15 07:52:50|4150.18|4150.18|4150.89|4150.89|4150.93|4150.93|4150.18|4150.18|0
1634284380000|2021-10-15 07:53:00|4151.07|4151.07|4151.51|4151.51|4151.51|4151.51|4151.07|4151.07|0
1634284390000|2021-10-15 07:53:10|4151.49|4151.49|4151.44|4151.44|4151.49|4151.49|4151.44|4151.44|0
1634284400000|2021-10-15 07:53:20|4151.15|4151.15|4151.14|4151.14|4151.15|4151.15|4150.54|4150.54|0
1634284410000|2021-10-15 07:53:30|4150.55|4150.55|4150.55|4150.55|4150.55|4150.55|4150.55|4150.55|0
1634284420000|2021-10-15 07:53:40|4150.4|4150.4|4149.96|4149.96|4150.4|4150.4|4149.96|4149.96|0
1634284430000|2021-10-15 07:53:50|4150.05|4150.05|4150.05|4150.05|4150.05|4150.05|4150.05|4150.05|0
1634284440000|2021-10-15 07:54:00|4149.9|4149.9|4150.19|4150.19|4150.39|4150.39|4149.9|4149.9|0
1634284450000|2021-10-15 07:54:10|4149.89|4149.89|4149.59|4149.59|4149.89|4149.89|4149.59|4149.59|0
1634284460000|2021-10-15 07:54:20|4150.8|4150.8|4150.97|4150.97|4151.09|4151.09|4150.79|4150.79|0
1634284480000|2021-10-15 07:54:40|4150.91|4150.91|4151.63|4151.63|4151.63|4151.63|4150.91|4150.91|0
1634284490000|2021-10-15 07:54:50|4151.54|4151.54|4151.24|4151.24|4151.54|4151.54|4151.24|4151.24|0
1634284500000|2021-10-15 07:55:00|4151.54|4151.54|4151.22|4151.22|4151.84|4151.84|4151.22|4151.22|0
1634284510000|2021-10-15 07:55:10|4151.31|4151.31|4151.61|4151.61|4151.61|4151.61|4151.31|4151.31|0
1634284530000|2021-10-15 07:55:30|4151.46|4151.46|4151.46|4151.46|4151.46|4151.46|4151.46|4151.46|0
1634284540000|2021-10-15 07:55:40|4151.55|4151.55|4151.25|4151.25|4151.85|4151.85|4151.25|4151.25|0
1634284550000|2021-10-15 07:55:50|4151.16|4151.16|4151.16|4151.16|4151.16|4151.16|4151.16|4151.16|0
1634284570000|2021-10-15 07:56:10|4151.01|4151.01|4150.71|4150.71|4151.01|4151.01|4150.71|4150.71|0
1634284580000|2021-10-15 07:56:20|4150.62|4150.62|4150.47|4150.47|4150.62|4150.62|4150.47|4150.47|0
1634284590000|2021-10-15 07:56:30|4150.62|4150.62|4150.77|4150.77|4150.77|4150.77|4150.62|4150.62|0
1634284600000|2021-10-15 07:56:40|4150.62|4150.62|4150.62|4150.62|4150.62|4150.62|4150.62|4150.62|0
1634284610000|2021-10-15 07:56:50|4150.47|4150.47|4150.63|4150.63|4150.93|4150.93|4150.32|4150.32|0
1634284620000|2021-10-15 07:57:00|4150.35|4150.35|4150.22|4150.22|4150.52|4150.52|4150.22|4150.22|0
1634284630000|2021-10-15 07:57:10|4150.52|4150.52|4150.69|4150.69|4150.69|4150.69|4150.52|4150.52|0
1634284640000|2021-10-15 07:57:20|4150.63|4150.63|4150.63|4150.63|4150.63|4150.63|4150.63|4150.63|0
1634284650000|2021-10-15 07:57:30|4150.55|4150.55|4150.64|4150.64|4150.64|4150.64|4150.51|4150.51|0
1634284660000|2021-10-15 07:57:40|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|0
1634284670000|2021-10-15 07:57:50|4150.58|4150.58|4150.58|4150.58|4150.58|4150.58|4150.58|4150.58|0
1634284680000|2021-10-15 07:58:00|4151.63|4151.63|4152.31|4152.31|4152.31|4152.31|4151.63|4151.63|0
1634284690000|2021-10-15 07:58:10|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|0
1634284700000|2021-10-15 07:58:20|4152.91|4152.91|4151.71|4151.71|4152.91|4152.91|4151.71|4151.71|0
1634284710000|2021-10-15 07:58:30|4151.75|4151.75|4151.48|4151.48|4151.75|4151.75|4151.48|4151.48|0
1634284720000|2021-10-15 07:58:40|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|0
1634284730000|2021-10-15 07:58:50|4151.48|4151.48|4150.58|4150.58|4151.48|4151.48|4150.58|4150.58|0
1634284740000|2021-10-15 07:59:00|4150.35|4150.35|4151.05|4151.05|4151.05|4151.05|4150.32|4150.32|0
1634284750000|2021-10-15 07:59:10|4151.22|4151.22|4151.22|4151.22|4151.22|4151.22|4151.22|4151.22|0
1634284780000|2021-10-15 07:59:40|4151.37|4151.37|4151.76|4151.76|4151.76|4151.76|4151.37|4151.37|0
1634284790000|2021-10-15 07:59:50|4151.95|4151.95|4151.66|4151.66|4151.95|4151.95|4151.66|4151.66|0
1634284800000|2021-10-15 08:00:00|4151.51|4151.51|4150.9|4150.9|4151.51|4151.51|4150.61|4150.61|0
1634284810000|2021-10-15 08:00:10|4151.81|4151.81|4151.95|4151.95|4151.95|4151.95|4151.81|4151.81|0
1634284830000|2021-10-15 08:00:30|4152.25|4152.25|4152.25|4152.25|4152.25|4152.25|4152.25|4152.25|0
1634284840000|2021-10-15 08:00:40|4152.1|4152.1|4152.4|4152.4|4152.4|4152.4|4152.1|4152.1|0
1634284850000|2021-10-15 08:00:50|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|0
1634284860000|2021-10-15 08:01:00|4151.99|4151.99|4151.39|4151.39|4151.99|4151.99|4151.39|4151.39|0
1634284890000|2021-10-15 08:01:30|4151.22|4151.22|4151.22|4151.22|4151.22|4151.22|4151.22|4151.22|0
1634284900000|2021-10-15 08:01:40|4151.17|4151.17|4151.17|4151.17|4151.17|4151.17|4151.17|4151.17|0
1634284910000|2021-10-15 08:01:50|4151.19|4151.19|4152.1|4152.1|4152.1|4152.1|4151.19|4151.19|0
1634284930000|2021-10-15 08:02:10|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|0
1634284940000|2021-10-15 08:02:20|4153|4153|4153|4153|4153|4153|4153|4153|0
1634284950000|2021-10-15 08:02:30|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|0
1634284970000|2021-10-15 08:02:50|4153.69|4153.69|4152.94|4152.94|4153.69|4153.69|4152.94|4152.94|0
1634284990000|2021-10-15 08:03:10|4152.88|4152.88|4152.79|4152.79|4152.88|4152.88|4152.79|4152.79|0
1634285000000|2021-10-15 08:03:20|4152.88|4152.88|4153.23|4153.23|4153.23|4153.23|4152.88|4152.88|0
1634285010000|2021-10-15 08:03:30|4153.12|4153.12|4152.82|4152.82|4153.42|4153.42|4152.82|4152.82|0
1634285040000|2021-10-15 08:04:00|4151.92|4151.92|4151.92|4151.92|4151.92|4151.92|4151.92|4151.92|0
1634285060000|2021-10-15 08:04:20|4151.62|4151.62|4151.76|4151.76|4151.76|4151.76|4151.62|4151.62|0
1634285070000|2021-10-15 08:04:30|4151.82|4151.82|4151.82|4151.82|4151.82|4151.82|4151.82|4151.82|0
1634285080000|2021-10-15 08:04:40|4152.12|4152.12|4152.21|4152.21|4152.21|4152.21|4152.12|4152.12|0
1634285090000|2021-10-15 08:04:50|4152.26|4152.26|4152.32|4152.32|4152.32|4152.32|4152.26|4152.26|0
1634285100000|2021-10-15 08:05:00|4152.62|4152.62|4151.63|4151.63|4152.62|4152.62|4151.63|4151.63|0
1634285110000|2021-10-15 08:05:10|4151.65|4151.65|4151.67|4151.67|4151.67|4151.67|4151.65|4151.65|0
1634285120000|2021-10-15 08:05:20|4150.77|4150.77|4150.77|4150.77|4150.77|4150.77|4150.77|4150.77|0
1634285140000|2021-10-15 08:05:40|4150.83|4150.83|4150.91|4150.91|4150.91|4150.91|4150.66|4150.66|0
1634285150000|2021-10-15 08:05:50|4150.96|4150.96|4150.96|4150.96|4150.96|4150.96|4150.96|4150.96|0
1634285160000|2021-10-15 08:06:00|4150.87|4150.87|4150.64|4150.64|4151.18|4151.18|4150.64|4150.64|0
1634285170000|2021-10-15 08:06:10|4150.49|4150.49|4150.41|4150.41|4150.49|4150.49|4150.41|4150.41|0
1634285180000|2021-10-15 08:06:20|4150.26|4150.26|4150.26|4150.26|4150.26|4150.26|4150.26|4150.26|0
1634285190000|2021-10-15 08:06:30|4150.32|4150.32|4150.32|4150.32|4150.32|4150.32|4150.32|4150.32|0
1634285200000|2021-10-15 08:06:40|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|0
1634285210000|2021-10-15 08:06:50|4149.11|4149.11|4149.11|4149.11|4149.11|4149.11|4149.11|4149.11|0
1634285240000|2021-10-15 08:07:20|4149.41|4149.41|4149.46|4149.46|4149.46|4149.46|4149.41|4149.41|0
1634285250000|2021-10-15 08:07:30|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|0
1634285260000|2021-10-15 08:07:40|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|0
1634285270000|2021-10-15 08:07:50|4149.53|4149.53|4149.53|4149.53|4149.53|4149.53|4149.53|4149.53|0
1634285280000|2021-10-15 08:08:00|4149.38|4149.38|4149.08|4149.08|4149.69|4149.69|4149.08|4149.08|0
1634285290000|2021-10-15 08:08:10|4149.23|4149.23|4149.83|4149.83|4149.83|4149.83|4149.23|4149.23|0
1634285300000|2021-10-15 08:08:20|4149.91|4149.91|4149.76|4149.76|4149.91|4149.91|4149.68|4149.68|0
1634285310000|2021-10-15 08:08:30|4150.05|4150.05|4150.74|4150.74|4150.74|4150.74|4150.05|4150.05|0
1634285320000|2021-10-15 08:08:40|4150.63|4150.63|4150.55|4150.55|4150.63|4150.63|4150.55|4150.55|0
1634285330000|2021-10-15 08:08:50|4150.25|4150.25|4150.25|4150.25|4150.25|4150.25|4150.25|4150.25|0
1634285340000|2021-10-15 08:09:00|4149.95|4149.95|4149.65|4149.65|4149.95|4149.95|4149.65|4149.65|0
1634285350000|2021-10-15 08:09:10|4150.25|4150.25|4150.25|4150.25|4150.25|4150.25|4150.25|4150.25|0
1634285370000|2021-10-15 08:09:30|4150.16|4150.16|4151|4151|4151|4151|4150.16|4150.16|0
1634285380000|2021-10-15 08:09:40|4150.95|4150.95|4150.95|4150.95|4150.95|4150.95|4150.95|4150.95|0
1634285390000|2021-10-15 08:09:50|4151.26|4151.26|4151.26|4151.26|4151.26|4151.26|4151.26|4151.26|0
1634285400000|2021-10-15 08:10:00|4150.95|4150.95|4150.95|4150.95|4150.95|4150.95|4150.95|4150.95|0
1634285430000|2021-10-15 08:10:30|4151.25|4151.25|4152.76|4152.76|4152.76|4152.76|4151.25|4151.25|0
1634285460000|2021-10-15 08:11:00|4152.94|4152.94|4152.94|4152.94|4152.94|4152.94|4152.94|4152.94|0
1634285480000|2021-10-15 08:11:20|4153.24|4153.24|4152.91|4152.91|4153.24|4153.24|4152.86|4152.86|0
1634285490000|2021-10-15 08:11:30|4153|4153|4153|4153|4153|4153|4153|4153|0
1634285500000|2021-10-15 08:11:40|4153.15|4153.15|4153.15|4153.15|4153.26|4153.26|4153.15|4153.15|0
1634285510000|2021-10-15 08:11:50|4153.2|4153.2|4153.31|4153.31|4153.31|4153.31|4153.2|4153.2|0
1634285520000|2021-10-15 08:12:00|4153.02|4153.02|4152.75|4152.75|4153.02|4153.02|4152.75|4152.75|0
1634285530000|2021-10-15 08:12:10|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|0
1634285540000|2021-10-15 08:12:20|4152.52|4152.52|4152.52|4152.52|4152.52|4152.52|4152.52|4152.52|0
1634285550000|2021-10-15 08:12:30|4152.82|4152.82|4152.82|4152.82|4152.82|4152.82|4152.82|4152.82|0
1634285560000|2021-10-15 08:12:40|4152.88|4152.88|4152.88|4152.88|4152.88|4152.88|4152.88|4152.88|0
1634285570000|2021-10-15 08:12:50|4153.48|4153.48|4154.03|4154.03|4154.03|4154.03|4153.48|4153.48|0
1634285590000|2021-10-15 08:13:10|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|0
1634285600000|2021-10-15 08:13:20|4154.06|4154.06|4154.06|4154.06|4154.06|4154.06|4154.06|4154.06|0
1634285620000|2021-10-15 08:13:40|4153.76|4153.76|4153.76|4153.76|4153.76|4153.76|4153.76|4153.76|0
1634285640000|2021-10-15 08:14:00|4153.16|4153.16|4152.85|4152.85|4153.16|4153.16|4152.85|4152.85|0
1634285680000|2021-10-15 08:14:40|4152.94|4152.94|4152.64|4152.64|4152.94|4152.94|4152.64|4152.64|0
1634285690000|2021-10-15 08:14:50|4152.79|4152.79|4153.09|4153.09|4153.09|4153.09|4152.79|4152.79|0
1634285710000|2021-10-15 08:15:10|4153.24|4153.24|4153.24|4153.24|4153.24|4153.24|4153.24|4153.24|0
1634285730000|2021-10-15 08:15:30|4153.68|4153.68|4153.24|4153.24|4153.68|4153.68|4153.24|4153.24|0
1634285740000|2021-10-15 08:15:40|4153.19|4153.19|4153.19|4153.19|4153.19|4153.19|4153.19|4153.19|0
1634285750000|2021-10-15 08:15:50|4153.23|4153.23|4153.33|4153.33|4153.33|4153.33|4153.23|4153.23|0
1634285760000|2021-10-15 08:16:00|4153.63|4153.63|4153.24|4153.24|4153.67|4153.67|4153.24|4153.24|0
1634285770000|2021-10-15 08:16:10|4153.15|4153.15|4153.15|4153.15|4153.15|4153.15|4153.15|4153.15|0
1634285790000|2021-10-15 08:16:30|4153|4153|4153|4153|4153|4153|4153|4153|0
1634285800000|2021-10-15 08:16:40|4153.6|4153.6|4153.6|4153.6|4153.6|4153.6|4153.6|4153.6|0
1634285810000|2021-10-15 08:16:50|4153.78|4153.78|4153.93|4153.93|4153.93|4153.93|4153.78|4153.78|0
1634285830000|2021-10-15 08:17:10|4153.63|4153.63|4153.63|4153.63|4153.63|4153.63|4153.63|4153.63|0
1634285840000|2021-10-15 08:17:20|4153.03|4153.03|4153.03|4153.03|4153.03|4153.03|4153.03|4153.03|0
1634285850000|2021-10-15 08:17:30|4153.63|4153.63|4153.48|4153.48|4153.63|4153.63|4153.33|4153.33|0
1634285870000|2021-10-15 08:17:50|4154.08|4154.08|4154.13|4154.13|4154.35|4154.35|4153.87|4153.87|0
1634285880000|2021-10-15 08:18:00|4154.19|4154.19|4154.19|4154.19|4154.19|4154.19|4154.19|4154.19|0
1634285900000|2021-10-15 08:18:20|4153.96|4153.96|4153.96|4153.96|4153.96|4153.96|4153.96|4153.96|0
1634285910000|2021-10-15 08:18:30|4154.26|4154.26|4154.26|4154.26|4154.26|4154.26|4154.26|4154.26|0
1634285920000|2021-10-15 08:18:40|4154.56|4154.56|4154.86|4154.86|4154.86|4154.86|4154.56|4154.56|0
1634285930000|2021-10-15 08:18:50|4155.01|4155.01|4154.83|4154.83|4155.01|4155.01|4154.83|4154.83|0
1634285940000|2021-10-15 08:19:00|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|0
1634285950000|2021-10-15 08:19:10|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|0
1634285960000|2021-10-15 08:19:20|4154.43|4154.43|4154.88|4154.88|4154.88|4154.88|4154.43|4154.43|0
1634285980000|2021-10-15 08:19:40|4155.18|4155.18|4155.18|4155.18|4155.18|4155.18|4155.18|4155.18|0
1634286010000|2021-10-15 08:20:10|4155.48|4155.48|4155.78|4155.78|4155.78|4155.78|4155.48|4155.48|0
1634286020000|2021-10-15 08:20:20|4155.86|4155.86|4155.41|4155.41|4155.86|4155.86|4155.41|4155.41|0
1634286050000|2021-10-15 08:20:50|4155.26|4155.26|4155.11|4155.11|4155.26|4155.26|4155.11|4155.11|0
1634286060000|2021-10-15 08:21:00|4155.02|4155.02|4154.48|4154.48|4155.3|4155.3|4154.4|4154.4|0
1634286070000|2021-10-15 08:21:10|4154.71|4154.71|4154.71|4154.71|4154.71|4154.71|4154.71|4154.71|0
1634286080000|2021-10-15 08:21:20|4154.89|4154.89|4154.89|4154.89|4154.89|4154.89|4154.89|4154.89|0
1634286090000|2021-10-15 08:21:30|4154.98|4154.98|4154.98|4154.98|4154.98|4154.98|4154.98|4154.98|0
1634286100000|2021-10-15 08:21:40|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|0
1634286120000|2021-10-15 08:22:00|4155.13|4155.13|4155.13|4155.13|4155.13|4155.13|4155.13|4155.13|0
1634286150000|2021-10-15 08:22:30|4155.08|4155.08|4155|4155|4155.08|4155.08|4155|4155|0
1634286160000|2021-10-15 08:22:40|4154.91|4154.91|4154.87|4154.87|4154.91|4154.91|4154.87|4154.87|0
1634286170000|2021-10-15 08:22:50|4155.17|4155.17|4155.17|4155.17|4155.17|4155.17|4155.17|4155.17|0
1634286180000|2021-10-15 08:23:00|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|0
1634286190000|2021-10-15 08:23:10|4155.45|4155.45|4154.78|4154.78|4155.49|4155.49|4154.78|4154.78|0
1634286200000|2021-10-15 08:23:20|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|0
1634286210000|2021-10-15 08:23:30|4154.37|4154.37|4154.37|4154.37|4154.37|4154.37|4154.37|4154.37|0
1634286220000|2021-10-15 08:23:40|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|0
1634286230000|2021-10-15 08:23:50|4154.4|4154.4|4154.4|4154.4|4154.4|4154.4|4154.4|4154.4|0
1634286240000|2021-10-15 08:24:00|4154.25|4154.25|4152.9|4152.9|4154.25|4154.25|4152.6|4152.6|0
1634286250000|2021-10-15 08:24:10|4153.2|4153.2|4152.97|4152.97|4153.2|4153.2|4152.97|4152.97|0
1634286260000|2021-10-15 08:24:20|4152.83|4152.83|4152.83|4152.83|4152.83|4152.83|4152.83|4152.83|0
1634286270000|2021-10-15 08:24:30|4153|4153|4152.88|4152.88|4153|4153|4152.88|4152.88|0
1634286280000|2021-10-15 08:24:40|4152.83|4152.83|4152.83|4152.83|4152.83|4152.83|4152.83|4152.83|0
1634286290000|2021-10-15 08:24:50|4152.88|4152.88|4152.64|4152.64|4152.94|4152.94|4152.53|4152.53|0
1634286300000|2021-10-15 08:25:00|4152.04|4152.04|4152.34|4152.34|4152.34|4152.34|4152.04|4152.04|0
1634286310000|2021-10-15 08:25:10|4152.28|4152.28|4151.81|4151.81|4152.28|4152.28|4151.81|4151.81|0
1634286320000|2021-10-15 08:25:20|4151.46|4151.46|4151.31|4151.31|4151.53|4151.53|4151.31|4151.31|0
1634286330000|2021-10-15 08:25:30|4151.53|4151.53|4151.35|4151.35|4151.65|4151.65|4151.35|4151.35|0
1634286340000|2021-10-15 08:25:40|4150.76|4150.76|4150.82|4150.82|4150.91|4150.91|4150.76|4150.76|0
1634286360000|2021-10-15 08:26:00|4150.88|4150.88|4150.88|4150.88|4150.88|4150.88|4150.88|4150.88|0
1634286370000|2021-10-15 08:26:10|4150.27|4150.27|4150.27|4150.27|4150.27|4150.27|4150.27|4150.27|0
1634286380000|2021-10-15 08:26:20|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|0
1634286390000|2021-10-15 08:26:30|4150.1|4150.1|4150.18|4150.18|4150.18|4150.18|4150.1|4150.1|0
1634286400000|2021-10-15 08:26:40|4150.48|4150.48|4150.48|4150.48|4150.48|4150.48|4150.48|4150.48|0
1634286410000|2021-10-15 08:26:50|4150.18|4150.18|4150.24|4150.24|4150.24|4150.24|4150.18|4150.18|0
1634286420000|2021-10-15 08:27:00|4150.26|4150.26|4150.6|4150.6|4150.6|4150.6|4150.26|4150.26|0
1634286430000|2021-10-15 08:27:10|4150.69|4150.69|4150.99|4150.99|4150.99|4150.99|4150.69|4150.69|0
1634286450000|2021-10-15 08:27:30|4151.01|4151.01|4151.16|4151.16|4151.16|4151.16|4151.01|4151.01|0
1634286470000|2021-10-15 08:27:50|4151.46|4151.46|4151.31|4151.31|4151.46|4151.46|4151.31|4151.31|0
1634286480000|2021-10-15 08:28:00|4151.01|4151.01|4151.18|4151.18|4151.18|4151.18|4151.01|4151.01|0
1634286490000|2021-10-15 08:28:10|4151.26|4151.26|4151.01|4151.01|4151.3|4151.3|4150.92|4150.92|0
1634286510000|2021-10-15 08:28:30|4151.1|4151.1|4151.1|4151.1|4151.19|4151.19|4151.1|4151.1|0
1634286520000|2021-10-15 08:28:40|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|0
1634286540000|2021-10-15 08:29:00|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|0
1634286550000|2021-10-15 08:29:10|4151.46|4151.46|4151.31|4151.31|4151.46|4151.46|4151.31|4151.31|0
1634286570000|2021-10-15 08:29:30|4151.46|4151.46|4151.76|4151.76|4151.76|4151.76|4151.46|4151.46|0
1634286580000|2021-10-15 08:29:40|4151.67|4151.67|4151.67|4151.67|4151.67|4151.67|4151.67|4151.67|0
1634286600000|2021-10-15 08:30:00|4151.52|4151.52|4151.52|4151.52|4151.52|4151.52|4151.52|4151.52|0
1634286610000|2021-10-15 08:30:10|4151.63|4151.63|4151.94|4151.94|4151.94|4151.94|4151.63|4151.63|0
1634286620000|2021-10-15 08:30:20|4152.24|4152.24|4152.65|4152.65|4152.65|4152.65|4152.24|4152.24|0
1634286630000|2021-10-15 08:30:30|4152.7|4152.7|4152.52|4152.52|4152.76|4152.76|4152.29|4152.29|0
1634286640000|2021-10-15 08:30:40|4152.63|4152.63|4152.63|4152.63|4152.93|4152.93|4152.63|4152.63|0
1634286660000|2021-10-15 08:31:00|4152.54|4152.54|4152.24|4152.24|4152.54|4152.54|4152.24|4152.24|0
1634286670000|2021-10-15 08:31:10|4152.54|4152.54|4152.75|4152.75|4152.89|4152.89|4152.54|4152.54|0
1634286680000|2021-10-15 08:31:20|4152.77|4152.77|4152.77|4152.77|4152.77|4152.77|4152.77|4152.77|0
1634286700000|2021-10-15 08:31:40|4152.41|4152.41|4152.59|4152.59|4152.59|4152.59|4152.29|4152.29|0
1634286710000|2021-10-15 08:31:50|4152.44|4152.44|4152.39|4152.39|4152.44|4152.44|4152.39|4152.39|0
1634286730000|2021-10-15 08:32:10|4152.47|4152.47|4153.46|4153.46|4153.46|4153.46|4152.47|4152.47|0
1634286750000|2021-10-15 08:32:30|4153.31|4153.31|4153.01|4153.01|4153.31|4153.31|4153.01|4153.01|0
1634286780000|2021-10-15 08:33:00|4152.79|4152.79|4152.9|4152.9|4152.9|4152.9|4152.79|4152.79|0
1634286790000|2021-10-15 08:33:10|4152.6|4152.6|4153.2|4153.2|4153.2|4153.2|4152.6|4152.6|0
1634286800000|2021-10-15 08:33:20|4152.92|4152.92|4152.86|4152.86|4152.98|4152.98|4152.86|4152.86|0
1634286810000|2021-10-15 08:33:30|4153.16|4153.16|4153.22|4153.22|4153.22|4153.22|4153.16|4153.16|0
1634286830000|2021-10-15 08:33:50|4153.52|4153.52|4154.56|4154.56|4154.56|4154.56|4153.52|4153.52|0
1634286840000|2021-10-15 08:34:00|4154.42|4154.42|4154.16|4154.16|4154.42|4154.42|4154.12|4154.12|0
1634286900000|2021-10-15 08:35:00|4154.01|4154.01|4154.76|4154.76|4154.76|4154.76|4154.01|4154.01|0
1634286920000|2021-10-15 08:35:20|4155.06|4155.06|4155.06|4155.06|4155.06|4155.06|4155.06|4155.06|0
1634286930000|2021-10-15 08:35:30|4155.01|4155.01|4155.01|4155.01|4155.01|4155.01|4155.01|4155.01|0
1634286960000|2021-10-15 08:36:00|4154.71|4154.71|4154.65|4154.65|4154.71|4154.71|4154.56|4154.56|0
1634287030000|2021-10-15 08:37:10|4154.35|4154.35|4153.59|4153.59|4154.35|4154.35|4153.59|4153.59|0
1634287040000|2021-10-15 08:37:20|4153.45|4153.45|4153.74|4153.74|4153.74|4153.74|4153.45|4153.45|0
1634287050000|2021-10-15 08:37:30|4153.44|4153.44|4153.44|4153.44|4153.44|4153.44|4153.44|4153.44|0
1634287060000|2021-10-15 08:37:40|4153.29|4153.29|4153.14|4153.14|4153.29|4153.29|4153.14|4153.14|0
1634287070000|2021-10-15 08:37:50|4152.84|4152.84|4152.84|4152.84|4152.84|4152.84|4152.84|4152.84|0
1634287080000|2021-10-15 08:38:00|4152.54|4152.54|4152.66|4152.66|4152.66|4152.66|4152.54|4152.54|0
1634287090000|2021-10-15 08:38:10|4152.57|4152.57|4152.56|4152.56|4152.66|4152.66|4152.56|4152.56|0
1634287100000|2021-10-15 08:38:20|4152.68|4152.68|4152.68|4152.68|4152.68|4152.68|4152.68|4152.68|0
1634287110000|2021-10-15 08:38:30|4152.73|4152.73|4152.73|4152.73|4152.73|4152.73|4152.73|4152.73|0
1634287120000|2021-10-15 08:38:40|4153|4153|4153.48|4153.48|4153.48|4153.48|4152.58|4152.58|0
1634287130000|2021-10-15 08:38:50|4153.33|4153.33|4153.37|4153.37|4153.37|4153.37|4153.33|4153.33|0
1634287140000|2021-10-15 08:39:00|4153.28|4153.28|4153.1|4153.1|4153.28|4153.28|4153.1|4153.1|0
1634287200000|2021-10-15 08:40:00|4153.4|4153.4|4152.95|4152.95|4153.4|4153.4|4152.95|4152.95|0
1634287210000|2021-10-15 08:40:10|4153.04|4153.04|4153.04|4153.04|4153.04|4153.04|4153.04|4153.04|0
1634287220000|2021-10-15 08:40:20|4153.08|4153.08|4153.21|4153.21|4153.21|4153.21|4153.08|4153.08|0
1634287230000|2021-10-15 08:40:30|4153.25|4153.25|4153.25|4153.25|4153.25|4153.25|4153.25|4153.25|0
1634287240000|2021-10-15 08:40:40|4153.27|4153.27|4153.88|4153.88|4153.88|4153.88|4153.27|4153.27|0
1634287250000|2021-10-15 08:40:50|4154.02|4154.02|4154.02|4154.02|4154.02|4154.02|4154.02|4154.02|0
1634287260000|2021-10-15 08:41:00|4153.97|4153.97|4154.27|4154.27|4154.36|4154.36|4153.85|4153.85|0
1634287270000|2021-10-15 08:41:10|4154.63|4154.63|4154.12|4154.12|4154.72|4154.72|4154.12|4154.12|0
1634287280000|2021-10-15 08:41:20|4153.85|4153.85|4153.85|4153.85|4153.85|4153.85|4153.85|4153.85|0
1634287300000|2021-10-15 08:41:40|4153.7|4153.7|4153.7|4153.7|4153.7|4153.7|4153.7|4153.7|0
1634287330000|2021-10-15 08:42:10|4153.75|4153.75|4153.75|4153.75|4153.75|4153.75|4153.75|4153.75|0
1634287340000|2021-10-15 08:42:20|4153.92|4153.92|4154.17|4154.17|4154.17|4154.17|4153.92|4153.92|0
1634287350000|2021-10-15 08:42:30|4153.26|4153.26|4153.26|4153.26|4153.26|4153.26|4153.26|4153.26|0
1634287370000|2021-10-15 08:42:50|4153.38|4153.38|4153.23|4153.23|4153.38|4153.38|4153.23|4153.23|0
1634287380000|2021-10-15 08:43:00|4153.08|4153.08|4153.08|4153.08|4153.08|4153.08|4153.08|4153.08|0
1634287390000|2021-10-15 08:43:10|4153.02|4153.02|4152.72|4152.72|4153.02|4153.02|4152.72|4152.72|0
1634287400000|2021-10-15 08:43:20|4152.5|4152.5|4152.24|4152.24|4152.5|4152.5|4152.24|4152.24|0
1634287440000|2021-10-15 08:44:00|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|0
1634287450000|2021-10-15 08:44:10|4150.74|4150.74|4150.74|4150.74|4150.74|4150.74|4150.74|4150.74|0
1634287470000|2021-10-15 08:44:30|4150.43|4150.43|4150.43|4150.43|4150.43|4150.43|4150.43|4150.43|0
1634287490000|2021-10-15 08:44:50|4150.29|4150.29|4151.04|4151.04|4151.04|4151.04|4150.29|4150.29|0
1634287500000|2021-10-15 08:45:00|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|0
1634287510000|2021-10-15 08:45:10|4150.98|4150.98|4151.07|4151.07|4151.07|4151.07|4150.98|4150.98|0
1634287520000|2021-10-15 08:45:20|4151.37|4151.37|4151.37|4151.37|4151.37|4151.37|4151.37|4151.37|0
1634287550000|2021-10-15 08:45:50|4151.97|4151.97|4151.97|4151.97|4151.97|4151.97|4151.97|4151.97|0
1634287570000|2021-10-15 08:46:10|4151.58|4151.58|4151.04|4151.04|4151.72|4151.72|4151.04|4151.04|0
1634287580000|2021-10-15 08:46:20|4150.74|4150.74|4150.62|4150.62|4150.92|4150.92|4150.62|4150.62|0
1634287590000|2021-10-15 08:46:30|4150.92|4150.92|4150.96|4150.96|4150.96|4150.96|4150.65|4150.65|0
1634287610000|2021-10-15 08:46:50|4150.89|4150.89|4150.86|4150.86|4150.89|4150.89|4150.86|4150.86|0
1634287640000|2021-10-15 08:47:20|4150.57|4150.57|4150.71|4150.71|4150.71|4150.71|4150.57|4150.57|0
1634287650000|2021-10-15 08:47:30|4149.51|4149.51|4149.51|4149.51|4149.51|4149.51|4149.51|4149.51|0
1634287660000|2021-10-15 08:47:40|4149.24|4149.24|4149.33|4149.33|4149.33|4149.33|4149.24|4149.24|0
1634287670000|2021-10-15 08:47:50|4149.63|4149.63|4149.63|4149.63|4149.63|4149.63|4149.63|4149.63|0
1634287690000|2021-10-15 08:48:10|4149.36|4149.36|4149.36|4149.36|4149.36|4149.36|4149.36|4149.36|0
1634287700000|2021-10-15 08:48:20|4149.27|4149.27|4149.58|4149.58|4149.58|4149.58|4149.27|4149.27|0
1634287740000|2021-10-15 08:49:00|4148.97|4148.97|4148.97|4148.97|4148.97|4148.97|4148.97|4148.97|0
1634287750000|2021-10-15 08:49:10|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|0
1634287760000|2021-10-15 08:49:20|4149.09|4149.09|4148.98|4148.98|4149.09|4149.09|4148.98|4148.98|0
1634287780000|2021-10-15 08:49:40|4148.89|4148.89|4148.82|4148.82|4148.89|4148.89|4148.82|4148.82|0
1634287790000|2021-10-15 08:49:50|4148.21|4148.21|4148.21|4148.21|4148.21|4148.21|4148.21|4148.21|0
1634287800000|2021-10-15 08:50:00|4148.51|4148.51|4149.27|4149.27|4149.57|4149.57|4148.51|4148.51|0
1634287810000|2021-10-15 08:50:10|4149.41|4149.41|4149.27|4149.27|4149.41|4149.41|4149.27|4149.27|0
1634287820000|2021-10-15 08:50:20|4149.12|4149.12|4148.83|4148.83|4149.12|4149.12|4148.8|4148.8|0
1634287830000|2021-10-15 08:50:30|4148.8|4148.8|4148.83|4148.83|4148.83|4148.83|4148.8|4148.8|0
1634287840000|2021-10-15 08:50:40|4148.78|4148.78|4148.76|4148.76|4148.78|4148.78|4148.76|4148.76|0
1634287850000|2021-10-15 08:50:50|4148.46|4148.46|4148.46|4148.46|4148.46|4148.46|4148.46|4148.46|0
1634287890000|2021-10-15 08:51:30|4148.15|4148.15|4148.1|4148.1|4148.15|4148.15|4148.1|4148.1|0
1634287900000|2021-10-15 08:51:40|4147.8|4147.8|4147.8|4147.8|4147.8|4147.8|4147.8|4147.8|0
1634287910000|2021-10-15 08:51:50|4147.85|4147.85|4147.85|4147.85|4147.85|4147.85|4147.85|4147.85|0
1634287920000|2021-10-15 08:52:00|4147.81|4147.81|4147.76|4147.76|4147.81|4147.81|4147.76|4147.76|0
1634287930000|2021-10-15 08:52:10|4147.16|4147.16|4146.86|4146.86|4147.16|4147.16|4146.86|4146.86|0
1634287940000|2021-10-15 08:52:20|4146.71|4146.71|4147.05|4147.05|4147.05|4147.05|4146.71|4146.71|0
1634287950000|2021-10-15 08:52:30|4147.22|4147.22|4147.22|4147.22|4147.22|4147.22|4147.22|4147.22|0
1634287960000|2021-10-15 08:52:40|4147.27|4147.27|4146.88|4146.88|4147.27|4147.27|4146.79|4146.79|0
1634287970000|2021-10-15 08:52:50|4146.76|4146.76|4146.85|4146.85|4146.85|4146.85|4146.76|4146.76|0
1634288000000|2021-10-15 08:53:20|4147.45|4147.45|4147.6|4147.6|4147.6|4147.6|4147.45|4147.45|0
1634288030000|2021-10-15 08:53:50|4147.3|4147.3|4147.3|4147.3|4147.32|4147.32|4147.12|4147.12|0
1634288040000|2021-10-15 08:54:00|4147.39|4147.39|4147.32|4147.32|4147.41|4147.41|4147.32|4147.32|0
1634288050000|2021-10-15 08:54:10|4147.47|4147.47|4147.62|4147.62|4147.62|4147.62|4147.47|4147.47|0
1634288060000|2021-10-15 08:54:20|4147.8|4147.8|4147.89|4147.89|4147.89|4147.89|4147.8|4147.8|0
1634288080000|2021-10-15 08:54:40|4147.28|4147.28|4147.28|4147.28|4147.28|4147.28|4147.28|4147.28|0
1634288090000|2021-10-15 08:54:50|4147.89|4147.89|4148.23|4148.23|4148.23|4148.23|4147.89|4147.89|0
1634288100000|2021-10-15 08:55:00|4148.16|4148.16|4148.46|4148.46|4148.46|4148.46|4148.01|4148.01|0
1634288110000|2021-10-15 08:55:10|4148.44|4148.44|4148.34|4148.34|4148.44|4148.44|4148.34|4148.34|0
1634288120000|2021-10-15 08:55:20|4148.57|4148.57|4148.42|4148.42|4148.57|4148.57|4148.42|4148.42|0
1634288130000|2021-10-15 08:55:30|4148.28|4148.28|4148.28|4148.28|4148.28|4148.28|4148.28|4148.28|0
1634288140000|2021-10-15 08:55:40|4148.22|4148.22|4148.22|4148.22|4148.22|4148.22|4148.22|4148.22|0
1634288160000|2021-10-15 08:56:00|4148.27|4148.27|4148.36|4148.36|4148.36|4148.36|4148.27|4148.27|0
1634288170000|2021-10-15 08:56:10|4148.41|4148.41|4148.53|4148.53|4148.83|4148.83|4148.41|4148.41|0
1634288180000|2021-10-15 08:56:20|4148.67|4148.67|4148.67|4148.67|4148.67|4148.67|4148.67|4148.67|0
1634288190000|2021-10-15 08:56:30|4148.76|4148.76|4148.76|4148.76|4148.76|4148.76|4148.76|4148.76|0
1634288200000|2021-10-15 08:56:40|4148.67|4148.67|4148.07|4148.07|4148.67|4148.67|4148.07|4148.07|0
1634288210000|2021-10-15 08:56:50|4147.92|4147.92|4148.12|4148.12|4148.12|4148.12|4147.77|4147.77|0
1634288230000|2021-10-15 08:57:10|4148.42|4148.42|4148.42|4148.42|4148.42|4148.42|4148.42|4148.42|0
1634288240000|2021-10-15 08:57:20|4148.73|4148.73|4148.73|4148.73|4148.73|4148.73|4148.73|4148.73|0
1634288250000|2021-10-15 08:57:30|4148.42|4148.42|4148.42|4148.42|4148.42|4148.42|4148.42|4148.42|0
1634288260000|2021-10-15 08:57:40|4148.38|4148.38|4148.38|4148.38|4148.38|4148.38|4148.38|4148.38|0
1634288280000|2021-10-15 08:58:00|4149.28|4149.28|4149.32|4149.32|4149.32|4149.32|4149.28|4149.28|0
1634288320000|2021-10-15 08:58:40|4149.02|4149.02|4149.02|4149.02|4149.02|4149.02|4149.02|4149.02|0
1634288360000|2021-10-15 08:59:20|4148.84|4148.84|4148.93|4148.93|4148.93|4148.93|4148.84|4148.84|0
1634288370000|2021-10-15 08:59:30|4148.49|4148.49|4148.19|4148.19|4148.49|4148.49|4148.19|4148.19|0
1634288390000|2021-10-15 08:59:50|4147.89|4147.89|4147.89|4147.89|4147.89|4147.89|4147.89|4147.89|0
1634288400000|2021-10-15 09:00:00|4147.81|4147.81|4147.81|4147.81|4147.81|4147.81|4147.81|4147.81|0
1634288410000|2021-10-15 09:00:10|4147.79|4147.79|4147.79|4147.79|4147.79|4147.79|4147.79|4147.79|0
1634288420000|2021-10-15 09:00:20|4147.49|4147.49|4147.58|4147.58|4147.58|4147.58|4147.49|4147.49|0
1634288430000|2021-10-15 09:00:30|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|0
1634288440000|2021-10-15 09:00:40|4147.24|4147.24|4147.15|4147.15|4147.24|4147.24|4147.06|4147.06|0
1634288450000|2021-10-15 09:00:50|4146.85|4146.85|4146.85|4146.85|4146.85|4146.85|4146.85|4146.85|0
1634288470000|2021-10-15 09:01:10|4146.8|4146.8|4146.78|4146.78|4146.8|4146.8|4146.71|4146.71|0
1634288480000|2021-10-15 09:01:20|4146.87|4146.87|4147.52|4147.52|4147.52|4147.52|4146.87|4146.87|0
1634288510000|2021-10-15 09:01:50|4147.97|4147.97|4147.97|4147.97|4147.97|4147.97|4147.97|4147.97|0
1634288520000|2021-10-15 09:02:00|4147.67|4147.67|4147.76|4147.76|4147.76|4147.76|4147.67|4147.67|0
1634288540000|2021-10-15 09:02:20|4147.46|4147.46|4148.21|4148.21|4148.21|4148.21|4147.16|4147.16|0
1634288580000|2021-10-15 09:03:00|4148.04|4148.04|4148.08|4148.08|4148.08|4148.08|4147.99|4147.99|0
1634288590000|2021-10-15 09:03:10|4148.17|4148.17|4148.17|4148.17|4148.17|4148.17|4148.17|4148.17|0
1634288600000|2021-10-15 09:03:20|4148.77|4148.77|4149.07|4149.07|4149.07|4149.07|4148.77|4148.77|0
1634288610000|2021-10-15 09:03:30|4148.89|4148.89|4148.89|4148.89|4148.89|4148.89|4148.89|4148.89|0
1634288630000|2021-10-15 09:03:50|4148.59|4148.59|4148.59|4148.59|4148.59|4148.59|4148.59|4148.59|0
1634288640000|2021-10-15 09:04:00|4148.28|4148.28|4148.54|4148.54|4148.54|4148.54|4148.28|4148.28|0
1634288650000|2021-10-15 09:04:10|4148.4|4148.4|4148.55|4148.55|4148.7|4148.7|4148.4|4148.4|0
1634288660000|2021-10-15 09:04:20|4148.7|4148.7|4148.7|4148.7|4148.7|4148.7|4148.7|4148.7|0
1634288670000|2021-10-15 09:04:30|4148.4|4148.4|4148.61|4148.61|4148.61|4148.61|4148.4|4148.4|0
1634288680000|2021-10-15 09:04:40|4148.96|4148.96|4148.83|4148.83|4149.31|4149.31|4148.83|4148.83|0
1634288690000|2021-10-15 09:04:50|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|0
1634288700000|2021-10-15 09:05:00|4148.81|4148.81|4148.7|4148.7|4148.81|4148.81|4148.7|4148.7|0
1634288720000|2021-10-15 09:05:20|4149|4149|4149|4149|4149|4149|4149|4149|0
1634288740000|2021-10-15 09:05:40|4148.98|4148.98|4149.28|4149.28|4149.28|4149.28|4148.98|4148.98|0
1634288750000|2021-10-15 09:05:50|4149.43|4149.43|4149.43|4149.43|4149.43|4149.43|4149.43|4149.43|0
1634288760000|2021-10-15 09:06:00|4149.28|4149.28|4148.94|4148.94|4149.28|4149.28|4148.94|4148.94|0
1634288770000|2021-10-15 09:06:10|4148.64|4148.64|4148.64|4148.64|4148.64|4148.64|4148.64|4148.64|0
1634288790000|2021-10-15 09:06:30|4148.55|4148.55|4148.55|4148.55|4148.55|4148.55|4148.55|4148.55|0
1634288800000|2021-10-15 09:06:40|4148.37|4148.37|4148.37|4148.37|4148.37|4148.37|4148.37|4148.37|0
1634288810000|2021-10-15 09:06:50|4147.77|4147.77|4148.07|4148.07|4148.07|4148.07|4147.77|4147.77|0
1634288840000|2021-10-15 09:07:20|4148.37|4148.37|4148.37|4148.37|4148.37|4148.37|4148.37|4148.37|0
1634288850000|2021-10-15 09:07:30|4148.52|4148.52|4148.52|4148.52|4148.52|4148.52|4148.52|4148.52|0
1634288860000|2021-10-15 09:07:40|4148.56|4148.56|4148.56|4148.56|4148.56|4148.56|4148.56|4148.56|0
1634288870000|2021-10-15 09:07:50|4148.26|4148.26|4148.26|4148.26|4148.26|4148.26|4148.26|4148.26|0
1634288880000|2021-10-15 09:08:00|4148.3|4148.3|4149.07|4149.07|4149.37|4149.37|4148.3|4148.3|0
1634288900000|2021-10-15 09:08:20|4149.03|4149.03|4149.03|4149.03|4149.03|4149.03|4149.03|4149.03|0
1634288920000|2021-10-15 09:08:40|4149.07|4149.07|4149.07|4149.07|4149.07|4149.07|4149.07|4149.07|0
1634288930000|2021-10-15 09:08:50|4148.96|4148.96|4148.96|4148.96|4148.96|4148.96|4148.96|4148.96|0
1634288940000|2021-10-15 09:09:00|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|0
1634288950000|2021-10-15 09:09:10|4148.7|4148.7|4148.7|4148.7|4148.7|4148.7|4148.7|4148.7|0
1634288960000|2021-10-15 09:09:20|4148.81|4148.81|4148.87|4148.87|4148.87|4148.87|4148.81|4148.81|0
1634288970000|2021-10-15 09:09:30|4148.85|4148.85|4148.85|4148.85|4148.85|4148.85|4148.85|4148.85|0
1634288990000|2021-10-15 09:09:50|4148.79|4148.79|4148.79|4148.79|4148.79|4148.79|4148.79|4148.79|0
1634289220000|2021-10-15 09:13:40|4148.84|4148.84|4148.84|4148.84|4148.84|4148.84|4148.84|4148.84|0
1634289300000|2021-10-15 09:15:00|4151.85|4151.85|4150.97|4150.97|4151.85|4151.85|4150.07|4150.07|0
1634289310000|2021-10-15 09:15:10|4152.15|4152.15|4153.3|4153.3|4153.87|4153.87|4151.87|4151.87|0
1634289320000|2021-10-15 09:15:20|4153.01|4153.01|4154.32|4154.32|4154.32|4154.32|4153.01|4153.01|0
1634289330000|2021-10-15 09:15:30|4154.03|4154.03|4153.07|4153.07|4154.03|4154.03|4153.07|4153.07|0
1634289340000|2021-10-15 09:15:40|4153.25|4153.25|4153.89|4153.89|4153.89|4153.89|4153.25|4153.25|0
1634289350000|2021-10-15 09:15:50|4154.5|4154.5|4154.35|4154.35|4154.5|4154.5|4154.05|4154.05|0
1634289360000|2021-10-15 09:16:00|4153.74|4153.74|4153.92|4153.92|4153.92|4153.92|4153.74|4153.74|0
1634289370000|2021-10-15 09:16:10|4153.62|4153.62|4153.32|4153.32|4153.62|4153.62|4153.32|4153.32|0
1634289380000|2021-10-15 09:16:20|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|0
1634289390000|2021-10-15 09:16:30|4153.32|4153.32|4153.76|4153.76|4153.76|4153.76|4153.32|4153.32|0
1634289400000|2021-10-15 09:16:40|4153.59|4153.59|4152.89|4152.89|4153.59|4153.59|4152.89|4152.89|0
1634289410000|2021-10-15 09:16:50|4152.8|4152.8|4152.78|4152.78|4152.8|4152.8|4152.78|4152.78|0
1634289420000|2021-10-15 09:17:00|4152.48|4152.48|4152.51|4152.51|4152.77|4152.77|4152.48|4152.48|0
1634289430000|2021-10-15 09:17:10|4152.56|4152.56|4152.36|4152.36|4152.56|4152.56|4152.36|4152.36|0
1634289440000|2021-10-15 09:17:20|4152.06|4152.06|4151.97|4151.97|4152.45|4152.45|4151.97|4151.97|0
1634289460000|2021-10-15 09:17:40|4151.82|4151.82|4151.67|4151.67|4151.82|4151.82|4151.67|4151.67|0
1634289470000|2021-10-15 09:17:50|4151.31|4151.31|4151.23|4151.23|4151.41|4151.41|4151.05|4151.05|0
1634289480000|2021-10-15 09:18:00|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|0
1634289490000|2021-10-15 09:18:10|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|0
1634289510000|2021-10-15 09:18:30|4150.93|4150.93|4149.91|4149.91|4150.93|4150.93|4149.73|4149.73|0
1634289520000|2021-10-15 09:18:40|4150.21|4150.21|4150.26|4150.26|4150.66|4150.66|4150.05|4150.05|0
1634289530000|2021-10-15 09:18:50|4150.55|4150.55|4150.67|4150.67|4150.67|4150.67|4150.55|4150.55|0
1634289540000|2021-10-15 09:19:00|4150.72|4150.72|4150.72|4150.72|4150.72|4150.72|4150.72|4150.72|0
1634289550000|2021-10-15 09:19:10|4150.12|4150.12|4149.82|4149.82|4150.12|4150.12|4149.82|4149.82|0
1634289560000|2021-10-15 09:19:20|4149.76|4149.76|4149.73|4149.73|4149.76|4149.76|4149.62|4149.62|0
1634289570000|2021-10-15 09:19:30|4149.79|4149.79|4149.83|4149.83|4149.83|4149.83|4149.79|4149.79|0
1634289580000|2021-10-15 09:19:40|4149.88|4149.88|4149.88|4149.88|4149.88|4149.88|4149.88|4149.88|0
1634289610000|2021-10-15 09:20:10|4149.74|4149.74|4149.74|4149.74|4149.74|4149.74|4149.74|4149.74|0
1634289630000|2021-10-15 09:20:30|4149.59|4149.59|4149.42|4149.42|4149.59|4149.59|4149.42|4149.42|0
1634289640000|2021-10-15 09:20:40|4149.12|4149.12|4149.23|4149.23|4149.23|4149.23|4149.12|4149.12|0
1634289650000|2021-10-15 09:20:50|4149.12|4149.12|4149.29|4149.29|4149.29|4149.29|4149.12|4149.12|0
1634289660000|2021-10-15 09:21:00|4148.98|4148.98|4148.98|4148.98|4148.98|4148.98|4148.98|4148.98|0
1634289690000|2021-10-15 09:21:30|4148.38|4148.38|4147.18|4147.18|4148.38|4148.38|4146.87|4146.87|0
1634289700000|2021-10-15 09:21:40|4147.48|4147.48|4147.48|4147.48|4147.48|4147.48|4147.48|4147.48|0
1634289710000|2021-10-15 09:21:50|4147.42|4147.42|4147.42|4147.42|4147.42|4147.42|4147.42|4147.42|0
1634289720000|2021-10-15 09:22:00|4147.72|4147.72|4147.72|4147.72|4147.72|4147.72|4147.72|4147.72|0
1634289730000|2021-10-15 09:22:10|4147.87|4147.87|4147.54|4147.54|4147.87|4147.87|4147.54|4147.54|0
1634289740000|2021-10-15 09:22:20|4147.49|4147.49|4147.49|4147.49|4147.49|4147.49|4147.49|4147.49|0
1634289750000|2021-10-15 09:22:30|4147.54|4147.54|4147.43|4147.43|4147.54|4147.54|4147.43|4147.43|0
1634289760000|2021-10-15 09:22:40|4147.6|4147.6|4147.72|4147.72|4147.72|4147.72|4147.45|4147.45|0
1634289770000|2021-10-15 09:22:50|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|0
1634289780000|2021-10-15 09:23:00|4146.97|4146.97|4147.12|4147.12|4147.12|4147.12|4146.97|4146.97|0
1634289790000|2021-10-15 09:23:10|4146.97|4146.97|4146.12|4146.12|4147.03|4147.03|4146.12|4146.12|0
1634289800000|2021-10-15 09:23:20|4145.82|4145.82|4145.46|4145.46|4145.82|4145.82|4145.46|4145.46|0
1634289810000|2021-10-15 09:23:30|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|0
1634289820000|2021-10-15 09:23:40|4146.15|4146.15|4145.91|4145.91|4146.15|4146.15|4145.85|4145.85|0
1634289840000|2021-10-15 09:24:00|4146.21|4146.21|4146.21|4146.21|4146.21|4146.21|4146.21|4146.21|0
1634289850000|2021-10-15 09:24:10|4146.66|4146.66|4146.66|4146.66|4146.66|4146.66|4146.66|4146.66|0
1634289860000|2021-10-15 09:24:20|4146.71|4146.71|4146.56|4146.56|4146.71|4146.71|4146.56|4146.56|0
1634289870000|2021-10-15 09:24:30|4146.6|4146.6|4146.6|4146.6|4146.6|4146.6|4146.6|4146.6|0
1634289880000|2021-10-15 09:24:40|4146.75|4146.75|4146.48|4146.48|4146.75|4146.75|4146.48|4146.48|0
1634289890000|2021-10-15 09:24:50|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|0
1634289900000|2021-10-15 09:25:00|4146.6|4146.6|4146.6|4146.6|4146.6|4146.6|4146.6|4146.6|0
1634289910000|2021-10-15 09:25:10|4146.45|4146.45|4146.45|4146.45|4146.45|4146.45|4146.45|4146.45|0
1634289930000|2021-10-15 09:25:30|4146.56|4146.56|4146.62|4146.62|4146.62|4146.62|4146.53|4146.53|0
1634289940000|2021-10-15 09:25:40|4146.68|4146.68|4146.36|4146.36|4146.68|4146.68|4146.25|4146.25|0
1634289950000|2021-10-15 09:25:50|4146.3|4146.3|4146.21|4146.21|4146.3|4146.3|4146.21|4146.21|0
1634289970000|2021-10-15 09:26:10|4146.52|4146.52|4146.21|4146.21|4146.52|4146.52|4146.21|4146.21|0
1634289980000|2021-10-15 09:26:20|4146.52|4146.52|4146.54|4146.54|4146.54|4146.54|4146.49|4146.49|0
1634289990000|2021-10-15 09:26:30|4146.69|4146.69|4146.69|4146.69|4146.69|4146.69|4146.69|4146.69|0
1634290000000|2021-10-15 09:26:40|4146.99|4146.99|4146.82|4146.82|4146.99|4146.99|4146.82|4146.82|0
1634290010000|2021-10-15 09:26:50|4147.27|4147.27|4147.27|4147.27|4147.27|4147.27|4146.97|4146.97|0
1634290030000|2021-10-15 09:27:10|4146.67|4146.67|4145.82|4145.82|4146.67|4146.67|4145.82|4145.82|0
1634290040000|2021-10-15 09:27:20|4145.22|4145.22|4144.92|4144.92|4145.22|4145.22|4144.92|4144.92|0
1634290050000|2021-10-15 09:27:30|4145.22|4145.22|4145.22|4145.22|4145.22|4145.22|4145.22|4145.22|0
1634290070000|2021-10-15 09:27:50|4144.92|4144.92|4144.67|4144.67|4145.22|4145.22|4144.62|4144.62|0
1634290080000|2021-10-15 09:28:00|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|0
1634290090000|2021-10-15 09:28:10|4144.4|4144.4|4144.4|4144.4|4144.4|4144.4|4144.4|4144.4|0
1634290110000|2021-10-15 09:28:30|4144.44|4144.44|4144.44|4144.44|4144.44|4144.44|4144.44|4144.44|0
1634290130000|2021-10-15 09:28:50|4143.83|4143.83|4142.79|4142.79|4143.83|4143.83|4142.79|4142.79|0
1634290140000|2021-10-15 09:29:00|4142.64|4142.64|4142.37|4142.37|4142.64|4142.64|4142.37|4142.37|0
1634290150000|2021-10-15 09:29:10|4142.42|4142.42|4142.49|4142.49|4142.49|4142.49|4142.42|4142.42|0
1634290160000|2021-10-15 09:29:20|4142.19|4142.19|4142.15|4142.15|4142.19|4142.19|4142.15|4142.15|0
1634290180000|2021-10-15 09:29:40|4142.03|4142.03|4141.73|4141.73|4142.03|4142.03|4141.43|4141.43|0
1634290190000|2021-10-15 09:29:50|4141.82|4141.82|4141.82|4141.82|4141.82|4141.82|4141.82|4141.82|0
1634290200000|2021-10-15 09:30:00|4141.67|4141.67|4141.37|4141.37|4141.67|4141.67|4141.37|4141.37|0
1634290210000|2021-10-15 09:30:10|4141.07|4141.07|4140.77|4140.77|4141.07|4141.07|4140.77|4140.77|0
1634290220000|2021-10-15 09:30:20|4140.62|4140.62|4139.42|4139.42|4140.62|4140.62|4139.42|4139.42|0
1634290250000|2021-10-15 09:30:50|4139.72|4139.72|4140.02|4140.02|4140.02|4140.02|4139.72|4139.72|0
1634290260000|2021-10-15 09:31:00|4139.93|4139.93|4139.33|4139.33|4139.93|4139.93|4139.33|4139.33|0
1634290270000|2021-10-15 09:31:10|4139.63|4139.63|4140.68|4140.68|4140.68|4140.68|4139.63|4139.63|0
1634290280000|2021-10-15 09:31:20|4140.77|4140.77|4141.16|4141.16|4141.16|4141.16|4140.56|4140.56|0
1634290310000|2021-10-15 09:31:50|4141.46|4141.46|4141.37|4141.37|4141.46|4141.46|4141.37|4141.37|0
1634290320000|2021-10-15 09:32:00|4141.07|4141.07|4140.28|4140.28|4141.16|4141.16|4140.28|4140.28|0
1634290340000|2021-10-15 09:32:20|4139.67|4139.67|4139.67|4139.67|4139.67|4139.67|4139.67|4139.67|0
1634290350000|2021-10-15 09:32:30|4139.07|4139.07|4138.77|4138.77|4139.07|4139.07|4138.77|4138.77|0
1634290360000|2021-10-15 09:32:40|4138.47|4138.47|4138.77|4138.77|4138.77|4138.77|4138.47|4138.47|0
1634290370000|2021-10-15 09:32:50|4139.21|4139.21|4139.21|4139.21|4139.21|4139.21|4139.07|4139.07|0
1634290380000|2021-10-15 09:33:00|4139.36|4139.36|4139.07|4139.07|4139.36|4139.36|4139.07|4139.07|0
1634290390000|2021-10-15 09:33:10|4139.67|4139.67|4139.67|4139.67|4139.67|4139.67|4139.67|4139.67|0
1634290400000|2021-10-15 09:33:20|4139.07|4139.07|4139.07|4139.07|4139.07|4139.07|4139.07|4139.07|0
1634290410000|2021-10-15 09:33:30|4138.89|4138.89|4138.74|4138.74|4138.89|4138.89|4138.74|4138.74|0
1634290420000|2021-10-15 09:33:40|4138.44|4138.44|4138.29|4138.29|4138.44|4138.44|4138.29|4138.29|0
1634290430000|2021-10-15 09:33:50|4137.95|4137.95|4138|4138|4138.01|4138.01|4137.92|4137.92|0
1634290440000|2021-10-15 09:34:00|4138.09|4138.09|4137.88|4137.88|4138.09|4138.09|4137.88|4137.88|0
1634290460000|2021-10-15 09:34:20|4136.68|4136.68|4137.28|4137.28|4137.28|4137.28|4136.68|4136.68|0
1634290470000|2021-10-15 09:34:30|4137.05|4137.05|4136.91|4136.91|4137.05|4137.05|4136.91|4136.91|0
1634290480000|2021-10-15 09:34:40|4136.61|4136.61|4136.78|4136.78|4136.78|4136.78|4136.61|4136.61|0
1634290500000|2021-10-15 09:35:00|4136.63|4136.63|4137.16|4137.16|4137.23|4137.23|4136.63|4136.63|0
1634290510000|2021-10-15 09:35:10|4136.56|4136.56|4136.22|4136.22|4136.56|4136.56|4135.65|4135.65|0
1634290540000|2021-10-15 09:35:40|4136.52|4136.52|4136.63|4136.63|4136.63|4136.63|4136.52|4136.52|0
1634290550000|2021-10-15 09:35:50|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|0
1634290560000|2021-10-15 09:36:00|4136.6|4136.6|4137.67|4137.67|4137.67|4137.67|4136.6|4136.6|0
1634290570000|2021-10-15 09:36:10|4137.52|4137.52|4137.52|4137.52|4137.52|4137.52|4137.52|4137.52|0
1634290580000|2021-10-15 09:36:20|4137.83|4137.83|4137.89|4137.89|4137.92|4137.92|4137.83|4137.83|0
1634290600000|2021-10-15 09:36:40|4138.34|4138.34|4137.59|4137.59|4138.34|4138.34|4137.59|4137.59|0
1634290610000|2021-10-15 09:36:50|4137.74|4137.74|4137.35|4137.35|4137.74|4137.74|4137.05|4137.05|0
1634290620000|2021-10-15 09:37:00|4137.65|4137.65|4137.69|4137.69|4137.69|4137.69|4137.65|4137.65|0
1634290630000|2021-10-15 09:37:10|4137.39|4137.39|4137.39|4137.39|4137.39|4137.39|4137.39|4137.39|0
1634290640000|2021-10-15 09:37:20|4137.09|4137.09|4136.78|4136.78|4137.09|4137.09|4136.78|4136.78|0
1634290650000|2021-10-15 09:37:30|4136.85|4136.85|4136.25|4136.25|4136.85|4136.85|4135.95|4135.95|0
1634290660000|2021-10-15 09:37:40|4136.21|4136.21|4136.51|4136.51|4136.51|4136.51|4136.21|4136.21|0
1634290670000|2021-10-15 09:37:50|4136.46|4136.46|4136.46|4136.46|4136.46|4136.46|4136.46|4136.46|0
1634290680000|2021-10-15 09:38:00|4136.16|4136.16|4135.08|4135.08|4136.16|4136.16|4135.08|4135.08|0
1634290690000|2021-10-15 09:38:10|4135.68|4135.68|4134.9|4134.9|4135.68|4135.68|4134.9|4134.9|0
1634290700000|2021-10-15 09:38:20|4134.6|4134.6|4134.3|4134.3|4134.9|4134.9|4134.3|4134.3|0
1634290710000|2021-10-15 09:38:30|4134.36|4134.36|4134.53|4134.53|4134.53|4134.53|4134.36|4134.36|0
1634290720000|2021-10-15 09:38:40|4134.59|4134.59|4134.28|4134.28|4134.59|4134.59|4134.28|4134.28|0
1634290730000|2021-10-15 09:38:50|4134.11|4134.11|4133.94|4133.94|4134.11|4134.11|4133.94|4133.94|0
1634290740000|2021-10-15 09:39:00|4133.34|4133.34|4133.28|4133.28|4133.34|4133.34|4133.19|4133.19|0
1634290750000|2021-10-15 09:39:10|4132.98|4132.98|4132.98|4132.98|4132.98|4132.98|4132.98|4132.98|0
1634290760000|2021-10-15 09:39:20|4132.9|4132.9|4132.9|4132.9|4132.9|4132.9|4132.9|4132.9|0
1634290780000|2021-10-15 09:39:40|4132.75|4132.75|4133.06|4133.06|4133.21|4133.21|4132.6|4132.6|0
1634290800000|2021-10-15 09:40:00|4132.91|4132.91|4133.05|4133.05|4133.05|4133.05|4132.91|4132.91|0
1634290810000|2021-10-15 09:40:10|4132.96|4132.96|4132.98|4132.98|4133.03|4133.03|4132.96|4132.96|0
1634290840000|2021-10-15 09:40:40|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|0
1634290860000|2021-10-15 09:41:00|4132.5|4132.5|4132.27|4132.27|4132.5|4132.5|4132.2|4132.2|0
1634290870000|2021-10-15 09:41:10|4132.29|4132.29|4132.17|4132.17|4132.29|4132.29|4131.99|4131.99|0
1634290880000|2021-10-15 09:41:20|4132.77|4132.77|4133.08|4133.08|4133.08|4133.08|4132.77|4132.77|0
1634290900000|2021-10-15 09:41:40|4133.22|4133.22|4132.92|4132.92|4133.22|4133.22|4132.92|4132.92|0
1634290910000|2021-10-15 09:41:50|4132.88|4132.88|4132.73|4132.73|4132.88|4132.88|4132.73|4132.73|0
1634290920000|2021-10-15 09:42:00|4132.64|4132.64|4132.73|4132.73|4132.73|4132.73|4132.64|4132.64|0
1634290940000|2021-10-15 09:42:20|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|0
1634290950000|2021-10-15 09:42:30|4132.73|4132.73|4133.03|4133.03|4133.03|4133.03|4132.73|4132.73|0
1634290960000|2021-10-15 09:42:40|4132.98|4132.98|4132.96|4132.96|4132.98|4132.98|4132.96|4132.96|0
1634290970000|2021-10-15 09:42:50|4133.26|4133.26|4132.96|4132.96|4133.26|4133.26|4132.96|4132.96|0
1634290980000|2021-10-15 09:43:00|4133.86|4133.86|4134.03|4134.03|4134.09|4134.09|4133.86|4133.86|0
1634290990000|2021-10-15 09:43:10|4133.73|4133.73|4133.73|4133.73|4133.73|4133.73|4133.73|4133.73|0
1634291000000|2021-10-15 09:43:20|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|0
1634291010000|2021-10-15 09:43:30|4133.8|4133.8|4133.78|4133.78|4133.8|4133.8|4133.78|4133.78|0
1634291020000|2021-10-15 09:43:40|4133.73|4133.73|4133.73|4133.73|4133.73|4133.73|4133.73|4133.73|0
1634291030000|2021-10-15 09:43:50|4133.13|4133.13|4133.13|4133.13|4133.13|4133.13|4133.13|4133.13|0
1634291040000|2021-10-15 09:44:00|4132.98|4132.98|4133.28|4133.28|4133.28|4133.28|4132.98|4132.98|0
1634291050000|2021-10-15 09:44:10|4133.34|4133.34|4133.09|4133.09|4133.39|4133.39|4133.09|4133.09|0
1634291060000|2021-10-15 09:44:20|4132.49|4132.49|4132.06|4132.06|4132.49|4132.49|4131.97|4131.97|0
1634291070000|2021-10-15 09:44:30|4131.46|4131.46|4131.76|4131.76|4131.76|4131.76|4131.46|4131.46|0
1634291090000|2021-10-15 09:44:50|4131.61|4131.61|4131.61|4131.61|4131.61|4131.61|4131.61|4131.61|0
1634291100000|2021-10-15 09:45:00|4131.31|4131.31|4132.39|4132.39|4132.39|4132.39|4131.31|4131.31|0
1634291110000|2021-10-15 09:45:10|4132.09|4132.09|4131.78|4131.78|4132.09|4132.09|4131.78|4131.78|0
1634291120000|2021-10-15 09:45:20|4131.81|4131.81|4132.11|4132.11|4132.71|4132.71|4131.81|4131.81|0
1634291140000|2021-10-15 09:45:40|4132.26|4132.26|4132.26|4132.26|4132.26|4132.26|4132.26|4132.26|0
1634291150000|2021-10-15 09:45:50|4131.95|4131.95|4131.18|4131.18|4131.95|4131.95|4131.18|4131.18|0
1634291160000|2021-10-15 09:46:00|4131.27|4131.27|4132.18|4132.18|4132.18|4132.18|4131.27|4131.27|0
1634291170000|2021-10-15 09:46:10|4132.78|4132.78|4132.78|4132.78|4132.78|4132.78|4132.78|4132.78|0
1634291190000|2021-10-15 09:46:30|4132.33|4132.33|4132.93|4132.93|4132.93|4132.93|4132.33|4132.33|0
1634291200000|2021-10-15 09:46:40|4133.23|4133.23|4133.53|4133.53|4133.53|4133.53|4133.23|4133.23|0
1634291210000|2021-10-15 09:46:50|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|0
1634291230000|2021-10-15 09:47:10|4133.53|4133.53|4134.21|4134.21|4134.51|4134.51|4133.53|4133.53|0
1634291240000|2021-10-15 09:47:20|4134.27|4134.27|4134.33|4134.33|4134.33|4134.33|4134.27|4134.27|0
1634291250000|2021-10-15 09:47:30|4134.37|4134.37|4134.07|4134.07|4134.37|4134.37|4134.07|4134.07|0
1634291260000|2021-10-15 09:47:40|4133.47|4133.47|4133.17|4133.17|4133.47|4133.47|4133.17|4133.17|0
1634291270000|2021-10-15 09:47:50|4133.08|4133.08|4133.18|4133.18|4133.18|4133.18|4133.08|4133.08|0
1634291280000|2021-10-15 09:48:00|4133.06|4133.06|4132.37|4132.37|4133.06|4133.06|4132.37|4132.37|0
1634291300000|2021-10-15 09:48:20|4132.67|4132.67|4132.67|4132.67|4132.67|4132.67|4132.67|4132.67|0
1634291310000|2021-10-15 09:48:30|4132.9|4132.9|4133.65|4133.65|4133.65|4133.65|4132.9|4132.9|0
1634291330000|2021-10-15 09:48:50|4133.67|4133.67|4133.51|4133.51|4133.67|4133.67|4133.2|4133.2|0
1634291340000|2021-10-15 09:49:00|4133.43|4133.43|4133.87|4133.87|4133.87|4133.87|4133.43|4133.43|0
1634291350000|2021-10-15 09:49:10|4134.17|4134.17|4133.72|4133.72|4134.17|4134.17|4133.57|4133.57|0
1634291370000|2021-10-15 09:49:30|4133.77|4133.77|4133.77|4133.77|4133.77|4133.77|4133.77|4133.77|0
1634291380000|2021-10-15 09:49:40|4133.73|4133.73|4133.88|4133.88|4133.88|4133.88|4133.59|4133.59|0
1634291390000|2021-10-15 09:49:50|4134.03|4134.03|4134.39|4134.39|4134.39|4134.39|4134.03|4134.03|0
1634291400000|2021-10-15 09:50:00|4134.48|4134.48|4134.62|4134.62|4134.62|4134.62|4134.48|4134.48|0
1634291410000|2021-10-15 09:50:10|4134.32|4134.32|4134.37|4134.37|4134.37|4134.37|4134.32|4134.32|0
1634291420000|2021-10-15 09:50:20|4133.77|4133.77|4133.32|4133.32|4133.77|4133.77|4133.32|4133.32|0
1634291430000|2021-10-15 09:50:30|4133.47|4133.47|4133.47|4133.47|4133.47|4133.47|4133.47|4133.47|0
1634291440000|2021-10-15 09:50:40|4133.29|4133.29|4132.75|4132.75|4133.29|4133.29|4132.75|4132.75|0
1634291450000|2021-10-15 09:50:50|4132.45|4132.45|4132.45|4132.45|4132.45|4132.45|4132.45|4132.45|0
1634291460000|2021-10-15 09:51:00|4132.75|4132.75|4131.25|4131.25|4132.75|4132.75|4131.25|4131.25|0
1634291470000|2021-10-15 09:51:10|4131.37|4131.37|4131.28|4131.28|4131.37|4131.37|4131.28|4131.28|0
1634291480000|2021-10-15 09:51:20|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|0
1634291490000|2021-10-15 09:51:30|4131.58|4131.58|4131.64|4131.64|4131.69|4131.69|4131.58|4131.58|0
1634291500000|2021-10-15 09:51:40|4131.61|4131.61|4131.57|4131.57|4131.66|4131.66|4131.57|4131.57|0
1634291520000|2021-10-15 09:52:00|4131.87|4131.87|4132.02|4132.02|4132.02|4132.02|4131.87|4131.87|0
1634291530000|2021-10-15 09:52:10|4131.71|4131.71|4131.78|4131.78|4131.81|4131.81|4131.48|4131.48|0
1634291540000|2021-10-15 09:52:20|4131.48|4131.48|4130.88|4130.88|4131.48|4131.48|4130.88|4130.88|0
1634291550000|2021-10-15 09:52:30|4131.18|4131.18|4130.88|4130.88|4131.18|4131.18|4130.88|4130.88|0
1634291560000|2021-10-15 09:52:40|4130.58|4130.58|4130.52|4130.52|4130.58|4130.58|4130.52|4130.52|0
1634291580000|2021-10-15 09:53:00|4130.22|4130.22|4130.22|4130.22|4130.22|4130.22|4130.22|4130.22|0
1634291590000|2021-10-15 09:53:10|4129.92|4129.92|4130.22|4130.22|4130.22|4130.22|4129.92|4129.92|0
1634291600000|2021-10-15 09:53:20|4130.16|4130.16|4130.37|4130.37|4130.37|4130.37|4130.16|4130.16|0
1634291610000|2021-10-15 09:53:30|4130.52|4130.52|4130.52|4130.52|4130.52|4130.52|4130.52|4130.52|0
1634291620000|2021-10-15 09:53:40|4130.82|4130.82|4130.49|4130.49|4130.82|4130.82|4130.49|4130.49|0
1634291630000|2021-10-15 09:53:50|4130.79|4130.79|4130.79|4130.79|4130.79|4130.79|4130.79|4130.79|0
1634291640000|2021-10-15 09:54:00|4130.71|4130.71|4130.41|4130.41|4130.71|4130.71|4130.26|4130.26|0
1634291650000|2021-10-15 09:54:10|4130.39|4130.39|4130.37|4130.37|4130.39|4130.39|4130.37|4130.37|0
1634291660000|2021-10-15 09:54:20|4130.06|4130.06|4129.17|4129.17|4130.06|4130.06|4129.17|4129.17|0
1634291670000|2021-10-15 09:54:30|4128.99|4128.99|4128.88|4128.88|4128.99|4128.99|4128.88|4128.88|0
1634291680000|2021-10-15 09:54:40|4128.94|4128.94|4129.08|4129.08|4129.08|4129.08|4128.94|4128.94|0
1634291700000|2021-10-15 09:55:00|4129.53|4129.53|4129.53|4129.53|4129.53|4129.53|4129.53|4129.53|0
1634291710000|2021-10-15 09:55:10|4129.83|4129.83|4130.73|4130.73|4130.73|4130.73|4129.83|4129.83|0
1634291720000|2021-10-15 09:55:20|4131.03|4131.03|4130.52|4130.52|4131.12|4131.12|4130.52|4130.52|0
1634291740000|2021-10-15 09:55:40|4130.34|4130.34|4129.7|4129.7|4130.34|4130.34|4129.7|4129.7|0
1634291750000|2021-10-15 09:55:50|4130|4130|4130|4130|4130|4130|4130|4130|0
1634291770000|2021-10-15 09:56:10|4129.7|4129.7|4129.4|4129.4|4129.7|4129.7|4129.4|4129.4|0
1634291780000|2021-10-15 09:56:20|4128.79|4128.79|4129.09|4129.09|4129.09|4129.09|4128.49|4128.49|0
1634291800000|2021-10-15 09:56:40|4129.4|4129.4|4129.4|4129.4|4129.4|4129.4|4129.4|4129.4|0
1634291820000|2021-10-15 09:57:00|4130|4130|4130.3|4130.3|4130.3|4130.3|4130|4130|0
1634291830000|2021-10-15 09:57:10|4131.21|4131.21|4131.44|4131.44|4131.44|4131.44|4131.21|4131.21|0
1634291840000|2021-10-15 09:57:20|4131.67|4131.67|4131.69|4131.69|4131.78|4131.78|4131.67|4131.67|0
1634291850000|2021-10-15 09:57:30|4131.78|4131.78|4133.48|4133.48|4133.48|4133.48|4131.78|4131.78|0
1634291860000|2021-10-15 09:57:40|4133.18|4133.18|4133.18|4133.18|4133.18|4133.18|4133.18|4133.18|0
1634291880000|2021-10-15 09:58:00|4132.88|4132.88|4131.74|4131.74|4133.18|4133.18|4131.74|4131.74|0
1634291920000|2021-10-15 09:58:40|4131.59|4131.59|4131.3|4131.3|4131.59|4131.59|4131.3|4131.3|0
1634291930000|2021-10-15 09:58:50|4131.6|4131.6|4131.48|4131.48|4131.6|4131.6|4131.48|4131.48|0
1634291940000|2021-10-15 09:59:00|4131.44|4131.44|4131.44|4131.44|4131.44|4131.44|4131.44|4131.44|0
1634291960000|2021-10-15 09:59:20|4131.42|4131.42|4131.42|4131.42|4131.42|4131.42|4131.42|4131.42|0
1634291970000|2021-10-15 09:59:30|4131.12|4131.12|4130.82|4130.82|4131.12|4131.12|4130.82|4130.82|0
1634291990000|2021-10-15 09:59:50|4130.73|4130.73|4130.73|4130.73|4130.73|4130.73|4130.73|4130.73|0
1634292000000|2021-10-15 10:00:00|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|0
1634292020000|2021-10-15 10:00:20|4129.53|4129.53|4129.53|4129.53|4129.53|4129.53|4129.53|4129.53|0
1634292030000|2021-10-15 10:00:30|4129.83|4129.83|4128.93|4128.93|4129.83|4129.83|4128.93|4128.93|0
1634292040000|2021-10-15 10:00:40|4128.78|4128.78|4128.93|4128.93|4128.93|4128.93|4128.78|4128.78|0
1634292050000|2021-10-15 10:00:50|4129.23|4129.23|4129.23|4129.23|4129.23|4129.23|4129.23|4129.23|0
1634292060000|2021-10-15 10:01:00|4129.53|4129.53|4130.13|4130.13|4130.13|4130.13|4129.53|4129.53|0
1634292100000|2021-10-15 10:01:40|4131.34|4131.34|4132.12|4132.12|4132.12|4132.12|4131.34|4131.34|0
1634292110000|2021-10-15 10:01:50|4132.26|4132.26|4133.12|4133.12|4133.12|4133.12|4132.22|4132.22|0
1634292120000|2021-10-15 10:02:00|4133.42|4133.42|4133.33|4133.33|4133.42|4133.42|4133.33|4133.33|0
1634292130000|2021-10-15 10:02:10|4133.42|4133.42|4133.48|4133.48|4133.48|4133.48|4133.33|4133.33|0
1634292140000|2021-10-15 10:02:20|4133.54|4133.54|4132.94|4132.94|4133.54|4133.54|4132.94|4132.94|0
1634292160000|2021-10-15 10:02:40|4133.11|4133.11|4133.11|4133.11|4133.11|4133.11|4133.11|4133.11|0
1634292190000|2021-10-15 10:03:10|4132.51|4132.51|4132.51|4132.51|4132.51|4132.51|4132.51|4132.51|0
1634292200000|2021-10-15 10:03:20|4132.65|4132.65|4132.65|4132.65|4132.65|4132.65|4132.65|4132.65|0
1634292210000|2021-10-15 10:03:30|4133.26|4133.26|4133.56|4133.56|4133.56|4133.56|4133.26|4133.26|0
1634292220000|2021-10-15 10:03:40|4132.65|4132.65|4132.65|4132.65|4132.96|4132.96|4132.65|4132.65|0
1634292230000|2021-10-15 10:03:50|4132.74|4132.74|4133.53|4133.53|4133.53|4133.53|4132.74|4132.74|0
1634292240000|2021-10-15 10:04:00|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|4132.93|4132.93|0
1634292250000|2021-10-15 10:04:10|4132.93|4132.93|4133.01|4133.01|4133.01|4133.01|4132.93|4132.93|0
1634292280000|2021-10-15 10:04:40|4132.71|4132.71|4132.94|4132.94|4132.94|4132.94|4132.71|4132.71|0
1634292290000|2021-10-15 10:04:50|4132.9|4132.9|4132.54|4132.54|4132.9|4132.9|4132.25|4132.25|0
1634292300000|2021-10-15 10:05:00|4132.4|4132.4|4133.75|4133.75|4133.75|4133.75|4132.4|4132.4|0
1634292310000|2021-10-15 10:05:10|4133.44|4133.44|4133.6|4133.6|4133.6|4133.6|4133.42|4133.42|0
1634292330000|2021-10-15 10:05:30|4134.2|4134.2|4133.9|4133.9|4134.8|4134.8|4133.9|4133.9|0
1634292340000|2021-10-15 10:05:40|4134.2|4134.2|4134.2|4134.2|4134.2|4134.2|4133.9|4133.9|0
1634292350000|2021-10-15 10:05:50|4133.9|4133.9|4133.6|4133.6|4133.9|4133.9|4133.3|4133.3|0
1634292360000|2021-10-15 10:06:00|4133.71|4133.71|4134.29|4134.29|4134.29|4134.29|4133.71|4133.71|0
1634292370000|2021-10-15 10:06:10|4134.32|4134.32|4133.41|4133.41|4134.34|4134.34|4133.41|4133.41|0
1634292390000|2021-10-15 10:06:30|4133.46|4133.46|4133.46|4133.46|4133.46|4133.46|4133.46|4133.46|0
1634292410000|2021-10-15 10:06:50|4133.42|4133.42|4133.42|4133.42|4133.42|4133.42|4133.12|4133.12|0
1634292420000|2021-10-15 10:07:00|4133.4|4133.4|4133.22|4133.22|4133.4|4133.4|4133.13|4133.13|0
1634292430000|2021-10-15 10:07:10|4133.31|4133.31|4132.41|4132.41|4133.31|4133.31|4132.41|4132.41|0
1634292440000|2021-10-15 10:07:20|4132.71|4132.71|4133.6|4133.6|4133.6|4133.6|4132.71|4132.71|0
1634292450000|2021-10-15 10:07:30|4133.65|4133.65|4133.79|4133.79|4133.79|4133.79|4133.65|4133.65|0
1634292480000|2021-10-15 10:08:00|4133.49|4133.49|4133.19|4133.19|4133.49|4133.49|4132.89|4132.89|0
1634292490000|2021-10-15 10:08:10|4133.49|4133.49|4133.32|4133.32|4133.49|4133.49|4133.19|4133.19|0
1634292500000|2021-10-15 10:08:20|4133.14|4133.14|4133.05|4133.05|4133.14|4133.14|4133.05|4133.05|0
1634292510000|2021-10-15 10:08:30|4133.23|4133.23|4133.38|4133.38|4133.38|4133.38|4133.23|4133.23|0
1634292520000|2021-10-15 10:08:40|4133.2|4133.2|4133.35|4133.35|4133.35|4133.35|4133.2|4133.2|0
1634292530000|2021-10-15 10:08:50|4133.5|4133.5|4133.35|4133.35|4133.5|4133.5|4133.35|4133.35|0
1634292540000|2021-10-15 10:09:00|4133.05|4133.05|4133.03|4133.03|4133.05|4133.05|4133.03|4133.03|0
1634292550000|2021-10-15 10:09:10|4132.73|4132.73|4132.95|4132.95|4133|4133|4132.73|4132.73|0
1634292560000|2021-10-15 10:09:20|4132.65|4132.65|4132.65|4132.65|4132.65|4132.65|4132.65|4132.65|0
1634292580000|2021-10-15 10:09:40|4132.05|4132.05|4132.05|4132.05|4132.05|4132.05|4132.05|4132.05|0
1634292590000|2021-10-15 10:09:50|4131.74|4131.74|4131.44|4131.44|4131.74|4131.74|4131.14|4131.14|0
1634292600000|2021-10-15 10:10:00|4131.39|4131.39|4131.1|4131.1|4131.39|4131.39|4131.04|4131.04|0
1634292610000|2021-10-15 10:10:10|4131.32|4131.32|4131.32|4131.32|4131.32|4131.32|4131.32|4131.32|0
1634292630000|2021-10-15 10:10:30|4131.02|4131.02|4130.72|4130.72|4131.02|4131.02|4130.72|4130.72|0
1634292650000|2021-10-15 10:10:50|4131.02|4131.02|4131.02|4131.02|4131.02|4131.02|4131.02|4131.02|0
1634292660000|2021-10-15 10:11:00|4131.32|4131.32|4131.62|4131.62|4131.93|4131.93|4131.32|4131.32|0
1634292670000|2021-10-15 10:11:10|4132.5|4132.5|4132.72|4132.72|4132.72|4132.72|4132.5|4132.5|0
1634292680000|2021-10-15 10:11:20|4132.87|4132.87|4134.68|4134.68|4134.68|4134.68|4132.87|4132.87|0
1634292700000|2021-10-15 10:11:40|4135.28|4135.28|4134.37|4134.37|4135.28|4135.28|4134.37|4134.37|0
1634292720000|2021-10-15 10:12:00|4134.67|4134.67|4134.85|4134.85|4134.85|4134.85|4134.67|4134.67|0
1634292730000|2021-10-15 10:12:10|4134.94|4134.94|4135.03|4135.03|4135.03|4135.03|4134.94|4134.94|0
1634292740000|2021-10-15 10:12:20|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|0
1634292750000|2021-10-15 10:12:30|4135.49|4135.49|4135.49|4135.49|4135.49|4135.49|4135.49|4135.49|0
1634292760000|2021-10-15 10:12:40|4135.78|4135.78|4135.84|4135.84|4135.84|4135.84|4135.78|4135.78|0
1634292780000|2021-10-15 10:13:00|4135.69|4135.69|4135.45|4135.45|4135.75|4135.75|4135.45|4135.45|0
1634292790000|2021-10-15 10:13:10|4135.75|4135.75|4135.75|4135.75|4135.75|4135.75|4135.75|4135.75|0
1634292800000|2021-10-15 10:13:20|4135.9|4135.9|4136.04|4136.04|4136.04|4136.04|4135.9|4135.9|0
1634292810000|2021-10-15 10:13:30|4135.9|4135.9|4135.9|4135.9|4135.9|4135.9|4135.9|4135.9|0
1634292820000|2021-10-15 10:13:40|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|0
1634292840000|2021-10-15 10:14:00|4136.05|4136.05|4136.28|4136.28|4136.28|4136.28|4136.05|4136.05|0
1634292850000|2021-10-15 10:14:10|4136.23|4136.23|4136.23|4136.23|4136.23|4136.23|4136.23|4136.23|0
1634292860000|2021-10-15 10:14:20|4135.92|4135.92|4135.92|4135.92|4135.92|4135.92|4135.92|4135.92|0
1634292870000|2021-10-15 10:14:30|4135.97|4135.97|4136.02|4136.02|4136.02|4136.02|4135.97|4135.97|0
1634292890000|2021-10-15 10:14:50|4135.41|4135.41|4135.41|4135.41|4135.41|4135.41|4135.41|4135.41|0
1634292900000|2021-10-15 10:15:00|4135.27|4135.27|4134.93|4134.93|4135.27|4135.27|4134.79|4134.79|0
1634292910000|2021-10-15 10:15:10|4135.05|4135.05|4135.05|4135.05|4135.05|4135.05|4135.05|4135.05|0
1634292920000|2021-10-15 10:15:20|4134.44|4134.44|4134.14|4134.14|4134.44|4134.44|4134.14|4134.14|0
1634292930000|2021-10-15 10:15:30|4133.99|4133.99|4133.99|4133.99|4133.99|4133.99|4133.99|4133.99|0
1634292940000|2021-10-15 10:15:40|4134.05|4134.05|4134.05|4134.05|4134.05|4134.05|4134.05|4134.05|0
1634292950000|2021-10-15 10:15:50|4134.23|4134.23|4134.23|4134.23|4134.23|4134.23|4134.23|4134.23|0
1634292960000|2021-10-15 10:16:00|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|0
1634292970000|2021-10-15 10:16:10|4133.63|4133.63|4133.33|4133.33|4133.63|4133.63|4133.33|4133.33|0
1634292990000|2021-10-15 10:16:30|4133.24|4133.24|4133.19|4133.19|4133.24|4133.24|4133.17|4133.17|0
1634293010000|2021-10-15 10:16:50|4132.59|4132.59|4132.14|4132.14|4132.59|4132.59|4132.14|4132.14|0
1634293020000|2021-10-15 10:17:00|4132.2|4132.2|4132.13|4132.13|4132.2|4132.2|4132.13|4132.13|0
1634293030000|2021-10-15 10:17:10|4132.07|4132.07|4132.07|4132.07|4132.07|4132.07|4132.07|4132.07|0
1634293040000|2021-10-15 10:17:20|4132.16|4132.16|4131.65|4131.65|4132.25|4132.25|4131.65|4131.65|0
1634293050000|2021-10-15 10:17:30|4131.74|4131.74|4132.04|4132.04|4132.04|4132.04|4131.74|4131.74|0
1634293070000|2021-10-15 10:17:50|4132.79|4132.79|4132.64|4132.64|4132.79|4132.79|4132.64|4132.64|0
1634293080000|2021-10-15 10:18:00|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|0
1634293130000|2021-10-15 10:18:50|4132.56|4132.56|4132.56|4132.56|4132.56|4132.56|4132.56|4132.56|0
1634293150000|2021-10-15 10:19:10|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|0
1634293160000|2021-10-15 10:19:20|4132.75|4132.75|4132.64|4132.64|4132.75|4132.75|4132.64|4132.64|0
1634293180000|2021-10-15 10:19:40|4133.24|4133.24|4133.24|4133.24|4133.24|4133.24|4133.24|4133.24|0
1634293190000|2021-10-15 10:19:50|4133.19|4133.19|4132.59|4132.59|4133.19|4133.19|4132.59|4132.59|0
1634293200000|2021-10-15 10:20:00|4132.42|4132.42|4132.45|4132.45|4132.45|4132.45|4132.36|4132.36|0
1634293210000|2021-10-15 10:20:10|4132.75|4132.75|4132.75|4132.75|4132.75|4132.75|4132.75|4132.75|0
1634293220000|2021-10-15 10:20:20|4132.7|4132.7|4133|4133|4133|4133|4132.7|4132.7|0
1634293230000|2021-10-15 10:20:30|4133.07|4133.07|4133.17|4133.17|4133.17|4133.17|4133.07|4133.07|0
1634293240000|2021-10-15 10:20:40|4133.19|4133.19|4133.22|4133.22|4133.22|4133.22|4133.19|4133.19|0
1634293250000|2021-10-15 10:20:50|4133.44|4133.44|4133.44|4133.44|4133.44|4133.44|4133.44|4133.44|0
1634293260000|2021-10-15 10:21:00|4133.53|4133.53|4133.56|4133.56|4133.71|4133.71|4133.53|4133.53|0
1634293270000|2021-10-15 10:21:10|4133.47|4133.47|4133.47|4133.47|4133.47|4133.47|4133.39|4133.39|0
1634293280000|2021-10-15 10:21:20|4133.3|4133.3|4133.21|4133.21|4133.3|4133.3|4133.21|4133.21|0
1634293290000|2021-10-15 10:21:30|4133.3|4133.3|4133.3|4133.3|4133.3|4133.3|4133.3|4133.3|0
1634293310000|2021-10-15 10:21:50|4133.6|4133.6|4133.6|4133.6|4133.6|4133.6|4133.6|4133.6|0
1634293320000|2021-10-15 10:22:00|4133.62|4133.62|4134.67|4134.67|4134.67|4134.67|4133.62|4133.62|0
1634293330000|2021-10-15 10:22:10|4134.82|4134.82|4134.82|4134.82|4134.82|4134.82|4134.82|4134.82|0
1634293340000|2021-10-15 10:22:20|4134.71|4134.71|4134.71|4134.71|4134.71|4134.71|4134.71|4134.71|0
1634293370000|2021-10-15 10:22:50|4135.01|4135.01|4135.01|4135.01|4135.01|4135.01|4135.01|4135.01|0
1634293380000|2021-10-15 10:23:00|4134.92|4134.92|4134.96|4134.96|4134.96|4134.96|4134.92|4134.92|0
1634293400000|2021-10-15 10:23:20|4135.26|4135.26|4134.96|4134.96|4135.26|4135.26|4134.96|4134.96|0
1634293430000|2021-10-15 10:23:50|4135.11|4135.11|4135.26|4135.26|4135.26|4135.26|4135.11|4135.11|0
1634293460000|2021-10-15 10:24:20|4135.56|4135.56|4135.56|4135.56|4135.56|4135.56|4135.56|4135.56|0
1634293470000|2021-10-15 10:24:30|4135.6|4135.6|4135.37|4135.37|4135.6|4135.6|4135.37|4135.37|0
1634293480000|2021-10-15 10:24:40|4134.77|4134.77|4134.77|4134.77|4134.77|4134.77|4134.77|4134.77|0
1634293490000|2021-10-15 10:24:50|4135.37|4135.37|4135.33|4135.33|4135.37|4135.37|4135.33|4135.33|0
1634293540000|2021-10-15 10:25:40|4135.22|4135.22|4135.22|4135.22|4135.22|4135.22|4135.22|4135.22|0
1634293550000|2021-10-15 10:25:50|4134.61|4134.61|4134.61|4134.61|4134.61|4134.61|4134.61|4134.61|0
1634293580000|2021-10-15 10:26:20|4134.47|4134.47|4134.66|4134.66|4134.66|4134.66|4134.47|4134.47|0
1634293590000|2021-10-15 10:26:30|4134.7|4134.7|4134.7|4134.7|4134.7|4134.7|4134.7|4134.7|0
1634293600000|2021-10-15 10:26:40|4134.4|4134.4|4134.4|4134.4|4134.4|4134.4|4134.4|4134.4|0
1634293610000|2021-10-15 10:26:50|4134.22|4134.22|4134.31|4134.31|4134.31|4134.31|4134.22|4134.22|0
1634293620000|2021-10-15 10:27:00|4134.33|4134.33|4134.79|4134.79|4134.85|4134.85|4134.33|4134.33|0
1634293630000|2021-10-15 10:27:10|4134.94|4134.94|4134.09|4134.09|4134.94|4134.94|4134.03|4134.03|0
1634293640000|2021-10-15 10:27:20|4134.39|4134.39|4134.43|4134.43|4134.43|4134.43|4134.39|4134.39|0
1634293650000|2021-10-15 10:27:30|4134.73|4134.73|4134.73|4134.73|4134.73|4134.73|4134.73|4134.73|0
1634293660000|2021-10-15 10:27:40|4134.69|4134.69|4134.86|4134.86|4134.86|4134.86|4134.69|4134.69|0
1634293670000|2021-10-15 10:27:50|4134.95|4134.95|4134.86|4134.86|4134.95|4134.95|4134.86|4134.86|0
1634293680000|2021-10-15 10:28:00|4135.04|4135.04|4135.22|4135.22|4135.22|4135.22|4135.04|4135.04|0
1634293690000|2021-10-15 10:28:10|4135.36|4135.36|4135.22|4135.22|4135.36|4135.36|4135.22|4135.22|0
1634293700000|2021-10-15 10:28:20|4135.36|4135.36|4135.51|4135.51|4135.51|4135.51|4135.36|4135.36|0
1634293710000|2021-10-15 10:28:30|4135.81|4135.81|4135.89|4135.89|4136.11|4136.11|4135.81|4135.81|0
1634293730000|2021-10-15 10:28:50|4136.07|4136.07|4136.07|4136.07|4136.07|4136.07|4136.07|4136.07|0
1634293740000|2021-10-15 10:29:00|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|0
1634293750000|2021-10-15 10:29:10|4136|4136|4136.18|4136.18|4136.18|4136.18|4136|4136|0
1634293770000|2021-10-15 10:29:30|4136.78|4136.78|4136.48|4136.48|4136.78|4136.78|4136.48|4136.48|0
1634293780000|2021-10-15 10:29:40|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|0
1634293790000|2021-10-15 10:29:50|4135.88|4135.88|4136.18|4136.18|4136.18|4136.18|4135.88|4135.88|0
1634293810000|2021-10-15 10:30:10|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|0
1634293830000|2021-10-15 10:30:30|4136.18|4136.18|4136.35|4136.35|4136.35|4136.35|4136.18|4136.18|0
1634293840000|2021-10-15 10:30:40|4136.06|4136.06|4135.91|4135.91|4136.06|4136.06|4135.91|4135.91|0
1634293860000|2021-10-15 10:31:00|4135.79|4135.79|4135.71|4135.71|4135.94|4135.94|4135.71|4135.71|0
1634293870000|2021-10-15 10:31:10|4135.77|4135.77|4136.03|4136.03|4136.03|4136.03|4135.77|4135.77|0
1634293880000|2021-10-15 10:31:20|4136.09|4136.09|4136.09|4136.09|4136.09|4136.09|4135.79|4135.79|0
1634293890000|2021-10-15 10:31:30|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|0
1634293920000|2021-10-15 10:32:00|4136.09|4136.09|4136.09|4136.09|4136.09|4136.09|4136.09|4136.09|0
1634293930000|2021-10-15 10:32:10|4136.69|4136.69|4136.69|4136.69|4136.69|4136.69|4136.69|4136.69|0
1634293940000|2021-10-15 10:32:20|4136.99|4136.99|4136.99|4136.99|4136.99|4136.99|4136.99|4136.99|0
1634293950000|2021-10-15 10:32:30|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|0
1634293970000|2021-10-15 10:32:50|4136.58|4136.58|4136.58|4136.58|4136.58|4136.58|4136.58|4136.58|0
1634293980000|2021-10-15 10:33:00|4136.28|4136.28|4136.28|4136.28|4136.28|4136.28|4136.28|4136.28|0
1634294010000|2021-10-15 10:33:30|4136.42|4136.42|4136.42|4136.42|4136.42|4136.42|4136.42|4136.42|0
1634294020000|2021-10-15 10:33:40|4135.82|4135.82|4135.86|4135.86|4135.86|4135.86|4135.82|4135.82|0
1634294030000|2021-10-15 10:33:50|4135.26|4135.26|4134.96|4134.96|4135.26|4135.26|4134.96|4134.96|0
1634294040000|2021-10-15 10:34:00|4135.07|4135.07|4135.13|4135.13|4135.13|4135.13|4135.07|4135.07|0
1634294050000|2021-10-15 10:34:10|4135.43|4135.43|4135.43|4135.43|4135.43|4135.43|4135.43|4135.43|0
1634294060000|2021-10-15 10:34:20|4135.45|4135.45|4135.75|4135.75|4135.75|4135.75|4135.45|4135.45|0
1634294070000|2021-10-15 10:34:30|4135.73|4135.73|4135.9|4135.9|4135.9|4135.9|4135.73|4135.73|0
1634294080000|2021-10-15 10:34:40|4136.2|4136.2|4136.2|4136.2|4136.2|4136.2|4136.2|4136.2|0
1634294100000|2021-10-15 10:35:00|4135.6|4135.6|4135.6|4135.6|4135.6|4135.6|4135.6|4135.6|0
1634294130000|2021-10-15 10:35:30|4135.51|4135.51|4135.6|4135.6|4135.6|4135.6|4135.51|4135.51|0
1634294140000|2021-10-15 10:35:40|4135.45|4135.45|4135.3|4135.3|4135.45|4135.45|4135.3|4135.3|0
1634294150000|2021-10-15 10:35:50|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|0
1634294160000|2021-10-15 10:36:00|4136.04|4136.04|4136.19|4136.19|4136.34|4136.34|4136.04|4136.04|0
1634294170000|2021-10-15 10:36:10|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|0
1634294180000|2021-10-15 10:36:20|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|0
1634294190000|2021-10-15 10:36:30|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|0
1634294200000|2021-10-15 10:36:40|4136.93|4136.93|4136.62|4136.62|4136.93|4136.93|4136.62|4136.62|0
1634294220000|2021-10-15 10:37:00|4136.77|4136.77|4136.77|4136.77|4136.77|4136.77|4136.77|4136.77|0
1634294240000|2021-10-15 10:37:20|4136.83|4136.83|4136.83|4136.83|4136.83|4136.83|4136.83|4136.83|0
1634294250000|2021-10-15 10:37:30|4136.92|4136.92|4136.92|4136.92|4136.92|4136.92|4136.92|4136.92|0
1634294260000|2021-10-15 10:37:40|4136.86|4136.86|4136.86|4136.86|4136.86|4136.86|4136.86|4136.86|0
1634294270000|2021-10-15 10:37:50|4137.16|4137.16|4137.16|4137.16|4137.16|4137.16|4137.16|4137.16|0
1634294280000|2021-10-15 10:38:00|4137.46|4137.46|4137.46|4137.46|4137.46|4137.46|4137.46|4137.46|0
1634294300000|2021-10-15 10:38:20|4137.2|4137.2|4137.24|4137.24|4137.24|4137.24|4137.2|4137.2|0
1634294320000|2021-10-15 10:38:40|4136.94|4136.94|4136.88|4136.88|4136.94|4136.94|4136.88|4136.88|0
1634294350000|2021-10-15 10:39:10|4137.18|4137.18|4137.18|4137.18|4137.18|4137.18|4137.18|4137.18|0
1634294360000|2021-10-15 10:39:20|4137.33|4137.33|4137.33|4137.33|4137.33|4137.33|4137.33|4137.33|0
1634294370000|2021-10-15 10:39:30|4137.18|4137.18|4137.18|4137.18|4137.18|4137.18|4137.18|4137.18|0
1634294400000|2021-10-15 10:40:00|4137.48|4137.48|4137.48|4137.48|4137.48|4137.48|4137.39|4137.39|0
1634294410000|2021-10-15 10:40:10|4137.54|4137.54|4137.54|4137.54|4137.54|4137.54|4137.54|4137.54|0
1634294440000|2021-10-15 10:40:40|4136.94|4136.94|4137.08|4137.08|4137.08|4137.08|4136.94|4136.94|0
1634294450000|2021-10-15 10:40:50|4137.69|4137.69|4137.6|4137.6|4137.69|4137.69|4137.6|4137.6|0
1634294460000|2021-10-15 10:41:00|4137.51|4137.51|4137.51|4137.51|4137.51|4137.51|4137.51|4137.51|0
1634294480000|2021-10-15 10:41:20|4137.21|4137.21|4137.21|4137.21|4137.21|4137.21|4137.21|4137.21|0
1634294500000|2021-10-15 10:41:40|4137.18|4137.18|4137.18|4137.18|4137.18|4137.18|4137.18|4137.18|0
1634294510000|2021-10-15 10:41:50|4137.21|4137.21|4137.23|4137.23|4137.23|4137.23|4137.21|4137.21|0
1634294530000|2021-10-15 10:42:10|4137.53|4137.53|4136.93|4136.93|4137.53|4137.53|4136.93|4136.93|0
1634294540000|2021-10-15 10:42:20|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|0
1634294570000|2021-10-15 10:42:50|4136.79|4136.79|4136.75|4136.75|4136.79|4136.79|4136.75|4136.75|0
1634294600000|2021-10-15 10:43:20|4137.05|4137.05|4137.2|4137.2|4137.2|4137.2|4137.05|4137.05|0
1634294610000|2021-10-15 10:43:30|4137.81|4137.81|4138.25|4138.25|4138.25|4138.25|4137.81|4137.81|0
1634294620000|2021-10-15 10:43:40|4138.56|4138.56|4137.95|4137.95|4138.56|4138.56|4137.95|4137.95|0
1634294630000|2021-10-15 10:43:50|4137.65|4137.65|4137.47|4137.47|4137.65|4137.65|4137.47|4137.47|0
1634294640000|2021-10-15 10:44:00|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|0
1634294660000|2021-10-15 10:44:20|4137.62|4137.62|4137.62|4137.62|4137.62|4137.62|4137.62|4137.62|0
1634294690000|2021-10-15 10:44:50|4137.53|4137.53|4137.44|4137.44|4137.53|4137.53|4137.44|4137.44|0
1634294700000|2021-10-15 10:45:00|4137.42|4137.42|4137.57|4137.57|4137.66|4137.66|4137.42|4137.42|0
1634294710000|2021-10-15 10:45:10|4136.96|4136.96|4136.82|4136.82|4136.96|4136.96|4136.82|4136.82|0
1634294720000|2021-10-15 10:45:20|4136.21|4136.21|4136.21|4136.21|4136.21|4136.21|4136.21|4136.21|0
1634294740000|2021-10-15 10:45:40|4136.27|4136.27|4136.33|4136.33|4136.33|4136.33|4136.27|4136.27|0
1634294750000|2021-10-15 10:45:50|4136.42|4136.42|4136.51|4136.51|4136.51|4136.51|4136.42|4136.42|0
1634294760000|2021-10-15 10:46:00|4136.21|4136.21|4136.29|4136.29|4136.33|4136.33|4136.21|4136.21|0
1634294770000|2021-10-15 10:46:10|4135.98|4135.98|4135.98|4135.98|4135.98|4135.98|4135.98|4135.98|0
1634294800000|2021-10-15 10:46:40|4135.93|4135.93|4135.93|4135.93|4135.93|4135.93|4135.93|4135.93|0
1634294810000|2021-10-15 10:46:50|4135.98|4135.98|4135.98|4135.98|4135.98|4135.98|4135.98|4135.98|0
1634294850000|2021-10-15 10:47:30|4136.29|4136.29|4137.16|4137.16|4137.34|4137.34|4136.29|4136.29|0
1634294860000|2021-10-15 10:47:40|4137.25|4137.25|4137.25|4137.25|4137.25|4137.25|4137.16|4137.16|0
1634294870000|2021-10-15 10:47:50|4137.13|4137.13|4137.13|4137.13|4137.13|4137.13|4137.13|4137.13|0
1634294890000|2021-10-15 10:48:10|4136.83|4136.83|4137.13|4137.13|4137.13|4137.13|4136.83|4136.83|0
1634294900000|2021-10-15 10:48:20|4136.99|4136.99|4136.38|4136.38|4136.99|4136.99|4136.38|4136.38|0
1634294910000|2021-10-15 10:48:30|4136.34|4136.34|4136.3|4136.3|4136.34|4136.34|4136.3|4136.3|0
1634294920000|2021-10-15 10:48:40|4136.45|4136.45|4136.45|4136.45|4136.45|4136.45|4136.45|4136.45|0
1634294950000|2021-10-15 10:49:10|4136.27|4136.27|4136.21|4136.21|4136.45|4136.45|4136.21|4136.21|0
1634294980000|2021-10-15 10:49:40|4136.82|4136.82|4136.82|4136.82|4136.82|4136.82|4136.82|4136.82|0
1634294990000|2021-10-15 10:49:50|4136.82|4136.82|4136.82|4136.82|4136.82|4136.82|4136.82|4136.82|0
1634295000000|2021-10-15 10:50:00|4136.86|4136.86|4136.79|4136.79|4137.15|4137.15|4136.79|4136.79|0
1634295010000|2021-10-15 10:50:10|4136.81|4136.81|4137.17|4137.17|4137.27|4137.27|4136.81|4136.81|0
1634295030000|2021-10-15 10:50:30|4137.44|4137.44|4137.44|4137.44|4137.44|4137.44|4137.44|4137.44|0
1634295040000|2021-10-15 10:50:40|4137.26|4137.26|4137.26|4137.26|4137.26|4137.26|4137.26|4137.26|0
1634295060000|2021-10-15 10:51:00|4137.35|4137.35|4137.26|4137.26|4137.35|4137.35|4137.17|4137.17|0
1634295090000|2021-10-15 10:51:30|4137.24|4137.24|4137.24|4137.24|4137.24|4137.24|4137.24|4137.24|0
1634295120000|2021-10-15 10:52:00|4136.94|4136.94|4137.24|4137.24|4137.24|4137.24|4136.94|4136.94|0
1634295130000|2021-10-15 10:52:10|4137.06|4137.06|4137.11|4137.11|4137.11|4137.11|4137.06|4137.06|0
1634295150000|2021-10-15 10:52:30|4137.06|4137.06|4136.83|4136.83|4137.06|4137.06|4136.83|4136.83|0
1634295160000|2021-10-15 10:52:40|4136.92|4136.92|4136.88|4136.88|4136.92|4136.92|4136.88|4136.88|0
1634295170000|2021-10-15 10:52:50|4136.58|4136.58|4136.58|4136.58|4136.58|4136.58|4136.58|4136.58|0
1634295180000|2021-10-15 10:53:00|4136.43|4136.43|4136.25|4136.25|4136.43|4136.43|4136.25|4136.25|0
1634295200000|2021-10-15 10:53:20|4136.1|4136.1|4136.1|4136.1|4136.1|4136.1|4136.1|4136.1|0
1634295210000|2021-10-15 10:53:30|4135.5|4135.5|4135.15|4135.15|4135.5|4135.5|4135.15|4135.15|0
1634295220000|2021-10-15 10:53:40|4135.23|4135.23|4135.12|4135.12|4135.23|4135.23|4135.12|4135.12|0
1634295230000|2021-10-15 10:53:50|4134.97|4134.97|4136.27|4136.27|4136.27|4136.27|4134.97|4134.97|0
1634295240000|2021-10-15 10:54:00|4136.12|4136.12|4135.46|4135.46|4136.12|4136.12|4135.46|4135.46|0
1634295250000|2021-10-15 10:54:10|4135.37|4135.37|4135.46|4135.46|4135.46|4135.46|4135.37|4135.37|0
1634295260000|2021-10-15 10:54:20|4135.4|4135.4|4135.4|4135.4|4135.4|4135.4|4135.4|4135.4|0
1634295270000|2021-10-15 10:54:30|4134.95|4134.95|4135.26|4135.26|4135.26|4135.26|4134.95|4134.95|0
1634295280000|2021-10-15 10:54:40|4134.95|4134.95|4135.26|4135.26|4135.26|4135.26|4134.95|4134.95|0
1634295290000|2021-10-15 10:54:50|4134.95|4134.95|4135.26|4135.26|4135.26|4135.26|4134.95|4134.95|0
1634295300000|2021-10-15 10:55:00|4135.08|4135.08|4135.17|4135.17|4135.47|4135.47|4135.08|4135.08|0
1634295320000|2021-10-15 10:55:20|4134.86|4134.86|4135.31|4135.31|4135.31|4135.31|4134.86|4134.86|0
1634295340000|2021-10-15 10:55:40|4135.43|4135.43|4135.48|4135.48|4135.48|4135.48|4135.43|4135.43|0
1634295350000|2021-10-15 10:55:50|4135.18|4135.18|4135.18|4135.18|4135.18|4135.18|4135.18|4135.18|0
1634295360000|2021-10-15 10:56:00|4135.48|4135.48|4135.48|4135.48|4135.48|4135.48|4135.48|4135.48|0
1634295370000|2021-10-15 10:56:10|4135.4|4135.4|4135.22|4135.22|4135.4|4135.4|4135.22|4135.22|0
1634295380000|2021-10-15 10:56:20|4135.06|4135.06|4135.2|4135.2|4135.2|4135.2|4135.06|4135.06|0
1634295390000|2021-10-15 10:56:30|4135.12|4135.12|4135.12|4135.12|4135.12|4135.12|4135.03|4135.03|0
1634295400000|2021-10-15 10:56:40|4135.42|4135.42|4135.42|4135.42|4135.42|4135.42|4135.42|4135.42|0
1634295410000|2021-10-15 10:56:50|4135.33|4135.33|4135.03|4135.03|4135.33|4135.33|4135.03|4135.03|0
1634295420000|2021-10-15 10:57:00|4134.72|4134.72|4134.33|4134.33|4134.72|4134.72|4134.24|4134.24|0
1634295430000|2021-10-15 10:57:10|4134.24|4134.24|4134.03|4134.03|4134.33|4134.33|4133.73|4133.73|0
1634295440000|2021-10-15 10:57:20|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|0
1634295450000|2021-10-15 10:57:30|4133.8|4133.8|4133.88|4133.88|4133.88|4133.88|4133.8|4133.8|0
1634295460000|2021-10-15 10:57:40|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|0
1634295470000|2021-10-15 10:57:50|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|0
1634295480000|2021-10-15 10:58:00|4133.37|4133.37|4133.37|4133.37|4133.37|4133.37|4133.28|4133.28|0
1634295500000|2021-10-15 10:58:20|4133.35|4133.35|4133.05|4133.05|4133.35|4133.35|4133.05|4133.05|0
1634295510000|2021-10-15 10:58:30|4132.9|4132.9|4132.9|4132.9|4132.9|4132.9|4132.9|4132.9|0
1634295520000|2021-10-15 10:58:40|4132.78|4132.78|4132.78|4132.78|4132.78|4132.78|4132.78|4132.78|0
1634295530000|2021-10-15 10:58:50|4132.18|4132.18|4131.58|4131.58|4132.18|4132.18|4131.58|4131.58|0
1634295540000|2021-10-15 10:59:00|4131.36|4131.36|4131.3|4131.3|4131.36|4131.36|4131.21|4131.21|0
1634295560000|2021-10-15 10:59:20|4131.6|4131.6|4131.6|4131.6|4131.9|4131.9|4131.3|4131.3|0
1634295570000|2021-10-15 10:59:30|4131.3|4131.3|4131.6|4131.6|4131.6|4131.6|4131.3|4131.3|0
1634295580000|2021-10-15 10:59:40|4131.3|4131.3|4131.3|4131.3|4131.6|4131.6|4131.3|4131.3|0
1634295590000|2021-10-15 10:59:50|4131.21|4131.21|4130.17|4130.17|4131.21|4131.21|4130.02|4130.02|0
1634295600000|2021-10-15 11:00:00|4130.47|4130.47|4131.07|4131.07|4131.07|4131.07|4130.47|4130.47|0
1634295610000|2021-10-15 11:00:10|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|0
1634295630000|2021-10-15 11:00:30|4130.86|4130.86|4130.86|4130.86|4130.86|4130.86|4130.86|4130.86|0
1634295640000|2021-10-15 11:00:40|4130.56|4130.56|4130.56|4130.56|4130.56|4130.56|4130.56|4130.56|0
1634295650000|2021-10-15 11:00:50|4130.67|4130.67|4130.94|4130.94|4130.94|4130.94|4130.67|4130.67|0
1634295660000|2021-10-15 11:01:00|4131.03|4131.03|4131.03|4131.03|4131.03|4131.03|4131.03|4131.03|0
1634295670000|2021-10-15 11:01:10|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|0
1634295700000|2021-10-15 11:01:40|4130.81|4130.81|4130.51|4130.51|4130.81|4130.81|4130.51|4130.51|0
1634295710000|2021-10-15 11:01:50|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|0
1634295720000|2021-10-15 11:02:00|4130.39|4130.39|4130.45|4130.45|4130.45|4130.45|4130.39|4130.39|0
1634295730000|2021-10-15 11:02:10|4130.15|4130.15|4130.15|4130.15|4130.15|4130.15|4130.15|4130.15|0
1634295740000|2021-10-15 11:02:20|4130.45|4130.45|4130.45|4130.45|4130.45|4130.45|4130.45|4130.45|0
1634295750000|2021-10-15 11:02:30|4130.19|4130.19|4130.15|4130.15|4130.19|4130.19|4130.15|4130.15|0
1634295760000|2021-10-15 11:02:40|4130|4130|4129.61|4129.61|4130|4130|4129.61|4129.61|0
1634295770000|2021-10-15 11:02:50|4129.91|4129.91|4129.86|4129.86|4129.91|4129.91|4129.86|4129.86|0
1634295800000|2021-10-15 11:03:20|4130.01|4130.01|4130.09|4130.09|4130.16|4130.16|4129.99|4129.99|0
1634295810000|2021-10-15 11:03:30|4129.97|4129.97|4129.97|4129.97|4129.97|4129.97|4129.97|4129.97|0
1634295820000|2021-10-15 11:03:40|4130.14|4130.14|4130.14|4130.14|4130.14|4130.14|4130.14|4130.14|0
1634295830000|2021-10-15 11:03:50|4129.84|4129.84|4129.84|4129.84|4129.84|4129.84|4129.24|4129.24|0
1634295840000|2021-10-15 11:04:00|4129.54|4129.54|4128.43|4128.43|4129.54|4129.54|4128.13|4128.13|0
1634295850000|2021-10-15 11:04:10|4128.73|4128.73|4128.73|4128.73|4128.73|4128.73|4128.73|4128.73|0
1634295870000|2021-10-15 11:04:30|4129.34|4129.34|4129.34|4129.34|4129.34|4129.34|4129.34|4129.34|0
1634295880000|2021-10-15 11:04:40|4129.03|4129.03|4129.03|4129.03|4129.03|4129.03|4129.03|4129.03|0
1634295900000|2021-10-15 11:05:00|4129.34|4129.34|4129.34|4129.34|4129.34|4129.34|4129.34|4129.34|0
1634295910000|2021-10-15 11:05:10|4129.51|4129.51|4129.63|4129.63|4129.63|4129.63|4129.51|4129.51|0
1634295920000|2021-10-15 11:05:20|4130.23|4130.23|4129.63|4129.63|4130.23|4130.23|4129.63|4129.63|0
1634295950000|2021-10-15 11:05:50|4130.23|4130.23|4129.93|4129.93|4130.23|4130.23|4129.93|4129.93|0
1634295970000|2021-10-15 11:06:10|4130.08|4130.08|4130.17|4130.17|4130.17|4130.17|4130.08|4130.08|0
1634295980000|2021-10-15 11:06:20|4130.26|4130.26|4130.47|4130.47|4130.56|4130.56|4130.26|4130.26|0
1634295990000|2021-10-15 11:06:30|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|0
1634296000000|2021-10-15 11:06:40|4130.73|4130.73|4130.55|4130.55|4130.73|4130.73|4130.55|4130.55|0
1634296010000|2021-10-15 11:06:50|4130.85|4130.85|4130.55|4130.55|4130.85|4130.85|4130.55|4130.55|0
1634296030000|2021-10-15 11:07:10|4130.85|4130.85|4130.85|4130.85|4130.85|4130.85|4130.85|4130.85|0
1634296040000|2021-10-15 11:07:20|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|0
1634296050000|2021-10-15 11:07:30|4130.64|4130.64|4130.64|4130.64|4130.64|4130.64|4130.64|4130.64|0
1634296070000|2021-10-15 11:07:50|4130.04|4130.04|4130.4|4130.4|4130.4|4130.4|4130.04|4130.04|0
1634296080000|2021-10-15 11:08:00|4130.45|4130.45|4130.81|4130.81|4130.81|4130.81|4130.45|4130.45|0
1634296090000|2021-10-15 11:08:10|4130.75|4130.75|4130.94|4130.94|4130.94|4130.94|4130.64|4130.64|0
1634296100000|2021-10-15 11:08:20|4131.09|4131.09|4130.64|4130.64|4131.09|4131.09|4130.55|4130.55|0
1634296110000|2021-10-15 11:08:30|4130.73|4130.73|4131.03|4131.03|4131.03|4131.03|4130.73|4130.73|0
1634296130000|2021-10-15 11:08:50|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|0
1634296140000|2021-10-15 11:09:00|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|0
1634296190000|2021-10-15 11:09:50|4131.54|4131.54|4131.54|4131.54|4131.54|4131.54|4131.54|4131.54|0
1634296200000|2021-10-15 11:10:00|4131.24|4131.24|4131.85|4131.85|4131.85|4131.85|4131.24|4131.24|0
1634296210000|2021-10-15 11:10:10|4131.54|4131.54|4131.54|4131.54|4131.54|4131.54|4131.54|4131.54|0
1634296220000|2021-10-15 11:10:20|4130.64|4130.64|4130.64|4130.64|4130.64|4130.64|4130.64|4130.64|0
1634296240000|2021-10-15 11:10:40|4130.62|4130.62|4130.62|4130.62|4130.62|4130.62|4130.57|4130.57|0
1634296250000|2021-10-15 11:10:50|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|0
1634296270000|2021-10-15 11:11:10|4131.28|4131.28|4131.28|4131.28|4131.28|4131.28|4131.28|4131.28|0
1634296280000|2021-10-15 11:11:20|4131.58|4131.58|4131.88|4131.88|4131.88|4131.88|4131.58|4131.58|0
1634296320000|2021-10-15 11:12:00|4131.28|4131.28|4131.28|4131.28|4131.28|4131.28|4131.28|4131.28|0
1634296370000|2021-10-15 11:12:50|4131.33|4131.33|4131.63|4131.63|4131.63|4131.63|4131.33|4131.33|0
1634296380000|2021-10-15 11:13:00|4131.78|4131.78|4132.08|4132.08|4132.08|4132.08|4131.78|4131.78|0
1634296400000|2021-10-15 11:13:20|4132.39|4132.39|4132.99|4132.99|4132.99|4132.99|4132.39|4132.39|0
1634296410000|2021-10-15 11:13:30|4132.95|4132.95|4132.95|4132.95|4132.95|4132.95|4132.95|4132.95|0
1634296420000|2021-10-15 11:13:40|4133.85|4133.85|4133.55|4133.55|4133.85|4133.85|4133.55|4133.55|0
1634296430000|2021-10-15 11:13:50|4133.25|4133.25|4133.34|4133.34|4133.34|4133.34|4133.25|4133.25|0
1634296440000|2021-10-15 11:14:00|4133.64|4133.64|4133.64|4133.64|4133.64|4133.64|4133.64|4133.64|0
1634296450000|2021-10-15 11:14:10|4133.79|4133.79|4133.79|4133.79|4133.79|4133.79|4133.79|4133.79|0
1634296460000|2021-10-15 11:14:20|4134.09|4134.09|4133.79|4133.79|4134.09|4134.09|4133.79|4133.79|0
1634296470000|2021-10-15 11:14:30|4133.67|4133.67|4133.67|4133.67|4133.67|4133.67|4133.67|4133.67|0
1634296480000|2021-10-15 11:14:40|4133.71|4133.71|4133.69|4133.69|4133.71|4133.71|4133.69|4133.69|0
1634296490000|2021-10-15 11:14:50|4133.81|4133.81|4133.81|4133.81|4133.81|4133.81|4133.81|4133.81|0
1634296500000|2021-10-15 11:15:00|4133.86|4133.86|4133.86|4133.86|4133.86|4133.86|4133.86|4133.86|0
1634296530000|2021-10-15 11:15:30|4133.77|4133.77|4133.77|4133.77|4133.77|4133.77|4133.77|4133.77|0
1634296550000|2021-10-15 11:15:50|4133.47|4133.47|4133.47|4133.47|4133.47|4133.47|4133.47|4133.47|0
1634296560000|2021-10-15 11:16:00|4133.77|4133.77|4133.25|4133.25|4133.77|4133.77|4133.25|4133.25|0
1634296570000|2021-10-15 11:16:10|4132.95|4132.95|4132.8|4132.8|4132.95|4132.95|4132.8|4132.8|0
1634296580000|2021-10-15 11:16:20|4132.66|4132.66|4132.66|4132.66|4132.66|4132.66|4132.66|4132.66|0
1634296590000|2021-10-15 11:16:30|4132.75|4132.75|4132.75|4132.75|4132.75|4132.75|4132.44|4132.44|0
1634296600000|2021-10-15 11:16:40|4133.05|4133.05|4133.05|4133.05|4133.05|4133.05|4133.05|4133.05|0
1634296620000|2021-10-15 11:17:00|4132.9|4132.9|4133.05|4133.05|4133.05|4133.05|4132.64|4132.64|0
1634296640000|2021-10-15 11:17:20|4132.9|4132.9|4133.36|4133.36|4133.5|4133.5|4132.9|4132.9|0
1634296650000|2021-10-15 11:17:30|4133.05|4133.05|4133.05|4133.05|4133.05|4133.05|4133.05|4133.05|0
1634296670000|2021-10-15 11:17:50|4132.75|4132.75|4132.75|4132.75|4132.75|4132.75|4132.75|4132.75|0
1634296680000|2021-10-15 11:18:00|4132.64|4132.64|4132.64|4132.64|4132.64|4132.64|4132.64|4132.64|0
1634296690000|2021-10-15 11:18:10|4132.58|4132.58|4132.58|4132.58|4132.58|4132.58|4132.58|4132.58|0
1634296700000|2021-10-15 11:18:20|4132.73|4132.73|4132.64|4132.64|4132.73|4132.73|4132.64|4132.64|0
1634296730000|2021-10-15 11:18:50|4132.94|4132.94|4133.24|4133.24|4133.24|4133.24|4132.94|4132.94|0
1634296740000|2021-10-15 11:19:00|4133.55|4133.55|4133.64|4133.64|4133.69|4133.69|4133.55|4133.55|0
1634296750000|2021-10-15 11:19:10|4133.33|4133.33|4133.33|4133.33|4133.33|4133.33|4133.33|4133.33|0
1634296770000|2021-10-15 11:19:30|4133.03|4133.03|4132.73|4132.73|4133.03|4133.03|4132.73|4132.73|0
1634296780000|2021-10-15 11:19:40|4132.88|4132.88|4132.88|4132.88|4132.88|4132.88|4132.88|4132.88|0
1634296790000|2021-10-15 11:19:50|4132.58|4132.58|4132.58|4132.58|4132.58|4132.58|4132.58|4132.58|0
1634296800000|2021-10-15 11:20:00|4132.56|4132.56|4132.41|4132.41|4132.56|4132.56|4132.41|4132.41|0
1634296820000|2021-10-15 11:20:20|4132.56|4132.56|4132.56|4132.56|4132.56|4132.56|4132.56|4132.56|0
1634296850000|2021-10-15 11:20:50|4133.16|4133.16|4133.16|4133.16|4133.46|4133.46|4133.16|4133.16|0
1634296860000|2021-10-15 11:21:00|4133.46|4133.46|4133.16|4133.16|4133.46|4133.46|4133.16|4133.16|0
1634296870000|2021-10-15 11:21:10|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|0
1634296890000|2021-10-15 11:21:30|4133.15|4133.15|4133.15|4133.15|4133.15|4133.15|4133.06|4133.06|0
1634296900000|2021-10-15 11:21:40|4133|4133|4133.18|4133.18|4133.18|4133.18|4133|4133|0
1634296910000|2021-10-15 11:21:50|4133.03|4133.03|4132.82|4132.82|4133.03|4133.03|4132.82|4132.82|0
1634296920000|2021-10-15 11:22:00|4133.43|4133.43|4133.28|4133.28|4133.43|4133.43|4133.28|4133.28|0
1634296930000|2021-10-15 11:22:10|4132.98|4132.98|4133.42|4133.42|4133.42|4133.42|4132.98|4132.98|0
1634296950000|2021-10-15 11:22:30|4133.57|4133.57|4133.66|4133.66|4133.66|4133.66|4133.57|4133.57|0
1634296960000|2021-10-15 11:22:40|4133.48|4133.48|4133.57|4133.57|4133.57|4133.57|4133.48|4133.48|0
1634296970000|2021-10-15 11:22:50|4133.66|4133.66|4133.66|4133.66|4133.66|4133.66|4133.66|4133.66|0
1634296980000|2021-10-15 11:23:00|4133.71|4133.71|4134.02|4134.02|4134.32|4134.32|4133.71|4133.71|0
1634296990000|2021-10-15 11:23:10|4134.32|4134.32|4134.92|4134.92|4134.92|4134.92|4134.32|4134.32|0
1634297000000|2021-10-15 11:23:20|4134.62|4134.62|4134.62|4134.62|4134.62|4134.62|4134.62|4134.62|0
1634297010000|2021-10-15 11:23:30|4134.92|4134.92|4134.92|4134.92|4134.92|4134.92|4134.92|4134.92|0
1634297020000|2021-10-15 11:23:40|4134.83|4134.83|4134.83|4134.83|4134.83|4134.83|4134.83|4134.83|0
1634297040000|2021-10-15 11:24:00|4134.77|4134.77|4135.02|4135.02|4135.02|4135.02|4134.72|4134.72|0
1634297050000|2021-10-15 11:24:10|4134.72|4134.72|4134.72|4134.72|4134.72|4134.72|4134.72|4134.72|0
1634297080000|2021-10-15 11:24:40|4134.77|4134.77|4134.77|4134.77|4135.08|4135.08|4134.77|4134.77|0
1634297100000|2021-10-15 11:25:00|4135.08|4135.08|4134.77|4134.77|4135.08|4135.08|4134.77|4134.77|0
1634297110000|2021-10-15 11:25:10|4134.92|4134.92|4135.52|4135.52|4135.52|4135.52|4134.92|4134.92|0
1634297120000|2021-10-15 11:25:20|4136.13|4136.13|4136.13|4136.13|4136.13|4136.13|4136.13|4136.13|0
1634297130000|2021-10-15 11:25:30|4136.1|4136.1|4135.85|4135.85|4136.15|4136.15|4135.8|4135.8|0
1634297140000|2021-10-15 11:25:40|4135.55|4135.55|4135.25|4135.25|4135.55|4135.55|4135.25|4135.25|0
1634297160000|2021-10-15 11:26:00|4135.34|4135.34|4135.94|4135.94|4135.94|4135.94|4135.34|4135.34|0
1634297170000|2021-10-15 11:26:10|4136.05|4136.05|4136.14|4136.14|4136.14|4136.14|4136.05|4136.05|0
1634297180000|2021-10-15 11:26:20|4136.44|4136.44|4136.19|4136.19|4137.1|4137.1|4136.1|4136.1|0
1634297190000|2021-10-15 11:26:30|4136.1|4136.1|4136.35|4136.35|4136.35|4136.35|4136.1|4136.1|0
1634297220000|2021-10-15 11:27:00|4136.13|4136.13|4137.14|4137.14|4137.14|4137.14|4136.13|4136.13|0
1634297280000|2021-10-15 11:28:00|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|0
1634297290000|2021-10-15 11:28:10|4137.14|4137.14|4137.14|4137.14|4137.14|4137.14|4137.14|4137.14|0
1634297300000|2021-10-15 11:28:20|4137.23|4137.23|4137.23|4137.23|4137.23|4137.23|4137.23|4137.23|0
1634297320000|2021-10-15 11:28:40|4137.53|4137.53|4137.83|4137.83|4137.83|4137.83|4137.53|4137.53|0
1634297330000|2021-10-15 11:28:50|4137.92|4137.92|4137.85|4137.85|4137.92|4137.92|4137.74|4137.74|0
1634297350000|2021-10-15 11:29:10|4138|4138|4138|4138|4138|4138|4138|4138|0
1634297370000|2021-10-15 11:29:30|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|0
1634297380000|2021-10-15 11:29:40|4138.91|4138.91|4138.74|4138.74|4138.91|4138.91|4138.74|4138.74|0
1634297400000|2021-10-15 11:30:00|4138.7|4138.7|4138.03|4138.03|4138.7|4138.7|4137.86|4137.86|0
1634297410000|2021-10-15 11:30:10|4137.95|4137.95|4137.95|4137.95|4137.95|4137.95|4137.95|4137.95|0
1634297420000|2021-10-15 11:30:20|4137.64|4137.64|4137.55|4137.55|4137.64|4137.64|4137.55|4137.55|0
1634297430000|2021-10-15 11:30:30|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|0
1634297450000|2021-10-15 11:30:50|4136.56|4136.56|4136.56|4136.56|4136.56|4136.56|4136.56|4136.56|0
1634297460000|2021-10-15 11:31:00|4136.45|4136.45|4137.01|4137.01|4137.01|4137.01|4136.41|4136.41|0
1634297470000|2021-10-15 11:31:10|4137.1|4137.1|4137.1|4137.1|4137.1|4137.1|4137.1|4137.1|0
1634297480000|2021-10-15 11:31:20|4137.19|4137.19|4137.49|4137.49|4137.49|4137.49|4137.19|4137.19|0
1634297500000|2021-10-15 11:31:40|4137.47|4137.47|4137.41|4137.41|4137.47|4137.47|4137.41|4137.41|0
1634297510000|2021-10-15 11:31:50|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|0
1634297520000|2021-10-15 11:32:00|4137.52|4137.52|4137.52|4137.52|4137.52|4137.52|4137.52|4137.52|0
1634297530000|2021-10-15 11:32:10|4137.46|4137.46|4137.46|4137.46|4137.46|4137.46|4137.46|4137.46|0
1634297550000|2021-10-15 11:32:30|4137.31|4137.31|4137.31|4137.31|4137.31|4137.31|4137.31|4137.31|0
1634297570000|2021-10-15 11:32:50|4137.61|4137.61|4137.61|4137.61|4137.61|4137.61|4137.61|4137.61|0
1634297580000|2021-10-15 11:33:00|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|0
1634297590000|2021-10-15 11:33:10|4137.83|4137.83|4137.68|4137.68|4137.83|4137.83|4137.68|4137.68|0
1634297610000|2021-10-15 11:33:30|4137.98|4137.98|4138.58|4138.58|4138.58|4138.58|4137.98|4137.98|0
1634297620000|2021-10-15 11:33:40|4138.7|4138.7|4138.74|4138.74|4138.74|4138.74|4138.7|4138.7|0
1634297630000|2021-10-15 11:33:50|4138.91|4138.91|4138.91|4138.91|4138.91|4138.91|4138.91|4138.91|0
1634297640000|2021-10-15 11:34:00|4139.09|4139.09|4139|4139|4139.17|4139.17|4139|4139|0
1634297650000|2021-10-15 11:34:10|4138.88|4138.88|4139.51|4139.51|4139.51|4139.51|4138.88|4138.88|0
1634297660000|2021-10-15 11:34:20|4139.42|4139.42|4139.42|4139.42|4139.51|4139.51|4139.42|4139.42|0
1634297670000|2021-10-15 11:34:30|4139.27|4139.27|4139.44|4139.44|4139.44|4139.44|4138.84|4138.84|0
1634297680000|2021-10-15 11:34:40|4139.14|4139.14|4139.14|4139.14|4139.14|4139.14|4139.14|4139.14|0
1634297700000|2021-10-15 11:35:00|4139.23|4139.23|4139.14|4139.14|4139.23|4139.23|4139.14|4139.14|0
1634297730000|2021-10-15 11:35:30|4139.09|4139.09|4139.03|4139.03|4139.09|4139.09|4139.03|4139.03|0
1634297760000|2021-10-15 11:36:00|4138.94|4138.94|4139.03|4139.03|4139.03|4139.03|4138.94|4138.94|0
1634297780000|2021-10-15 11:36:20|4139.33|4139.33|4139.63|4139.63|4139.63|4139.63|4139.33|4139.33|0
1634297790000|2021-10-15 11:36:30|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|0
1634297820000|2021-10-15 11:37:00|4139.75|4139.75|4139.69|4139.69|4139.75|4139.75|4139.69|4139.69|0
1634297830000|2021-10-15 11:37:10|4139.84|4139.84|4139.84|4139.84|4139.84|4139.84|4139.84|4139.84|0
1634297840000|2021-10-15 11:37:20|4139.98|4139.98|4139.98|4139.98|4139.98|4139.98|4139.98|4139.98|0
1634297860000|2021-10-15 11:37:40|4139.84|4139.84|4139.98|4139.98|4139.98|4139.98|4139.84|4139.84|0
1634297870000|2021-10-15 11:37:50|4139.68|4139.68|4139.27|4139.27|4139.68|4139.68|4139.27|4139.27|0
1634297880000|2021-10-15 11:38:00|4139.22|4139.22|4139.15|4139.15|4139.22|4139.22|4138.85|4138.85|0
1634297890000|2021-10-15 11:38:10|4138.85|4138.85|4138.85|4138.85|4138.85|4138.85|4138.85|4138.85|0
1634297900000|2021-10-15 11:38:20|4138.67|4138.67|4138.85|4138.85|4138.85|4138.85|4138.67|4138.67|0
1634297910000|2021-10-15 11:38:30|4138.7|4138.7|4138.7|4138.7|4138.7|4138.7|4138.7|4138.7|0
1634297920000|2021-10-15 11:38:40|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|0
1634297930000|2021-10-15 11:38:50|4138.46|4138.46|4138.46|4138.46|4138.46|4138.46|4138.46|4138.46|0
1634297940000|2021-10-15 11:39:00|4138.41|4138.41|4138.41|4138.41|4138.41|4138.41|4138.41|4138.41|0
1634297960000|2021-10-15 11:39:20|4138.45|4138.45|4138.45|4138.45|4138.45|4138.45|4138.45|4138.45|0
1634297970000|2021-10-15 11:39:30|4138.75|4138.75|4138.75|4138.75|4138.75|4138.75|4138.75|4138.75|0
1634298000000|2021-10-15 11:40:00|4139.05|4139.05|4139.05|4139.05|4139.05|4139.05|4139.05|4139.05|0
1634298010000|2021-10-15 11:40:10|4138.75|4138.75|4138.75|4138.75|4138.75|4138.75|4138.75|4138.75|0
1634298040000|2021-10-15 11:40:40|4138.45|4138.45|4138.45|4138.45|4138.45|4138.45|4138.45|4138.45|0
1634298060000|2021-10-15 11:41:00|4138.41|4138.41|4138.41|4138.41|4138.41|4138.41|4138.41|4138.41|0
1634298070000|2021-10-15 11:41:10|4138.52|4138.52|4138.52|4138.52|4138.52|4138.52|4138.52|4138.52|0
1634298080000|2021-10-15 11:41:20|4138.41|4138.41|4138.41|4138.41|4138.41|4138.41|4138.41|4138.41|0
1634298100000|2021-10-15 11:41:40|4138.11|4138.11|4138.11|4138.11|4138.11|4138.11|4138.11|4138.11|0
1634298110000|2021-10-15 11:41:50|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|0
1634298120000|2021-10-15 11:42:00|4137.76|4137.76|4137.76|4137.76|4137.76|4137.76|4137.76|4137.76|0
1634298140000|2021-10-15 11:42:20|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|0
1634298170000|2021-10-15 11:42:50|4137.5|4137.5|4137.2|4137.2|4137.5|4137.5|4137.2|4137.2|0
1634298180000|2021-10-15 11:43:00|4137.24|4137.24|4136.94|4136.94|4137.24|4137.24|4136.94|4136.94|0
1634298250000|2021-10-15 11:44:10|4137.01|4137.01|4137.01|4137.01|4137.01|4137.01|4137.01|4137.01|0
1634298260000|2021-10-15 11:44:20|4136.71|4136.71|4136.71|4136.71|4136.71|4136.71|4136.71|4136.71|0
1634298270000|2021-10-15 11:44:30|4137.01|4137.01|4136.9|4136.9|4137.01|4137.01|4136.9|4136.9|0
1634298300000|2021-10-15 11:45:00|4136.6|4136.6|4136.75|4136.75|4136.9|4136.9|4136.6|4136.6|0
1634298310000|2021-10-15 11:45:10|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|0
1634298320000|2021-10-15 11:45:20|4135.8|4135.8|4135.77|4135.77|4135.8|4135.8|4135.77|4135.77|0
1634298330000|2021-10-15 11:45:30|4135.75|4135.75|4135.75|4135.75|4135.75|4135.75|4135.75|4135.75|0
1634298340000|2021-10-15 11:45:40|4135.73|4135.73|4135.73|4135.73|4135.73|4135.73|4135.73|4135.73|0
1634298350000|2021-10-15 11:45:50|4135.69|4135.69|4135.39|4135.39|4135.69|4135.69|4135.39|4135.39|0
1634298370000|2021-10-15 11:46:10|4135.3|4135.3|4135.3|4135.3|4135.3|4135.3|4135.3|4135.3|0
1634298390000|2021-10-15 11:46:30|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|0
1634298420000|2021-10-15 11:47:00|4135.3|4135.3|4135.3|4135.3|4135.3|4135.3|4135.3|4135.3|0
1634298440000|2021-10-15 11:47:20|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|0
1634298450000|2021-10-15 11:47:30|4135.09|4135.09|4135.09|4135.09|4135.09|4135.09|4135.09|4135.09|0
1634298460000|2021-10-15 11:47:40|4133.59|4133.59|4133.59|4133.59|4133.59|4133.59|4133.59|4133.59|0
1634298490000|2021-10-15 11:48:10|4133.89|4133.89|4134.19|4134.19|4134.19|4134.19|4133.89|4133.89|0
1634298500000|2021-10-15 11:48:20|4134.16|4134.16|4134.47|4134.47|4134.47|4134.47|4134.16|4134.16|0
1634298530000|2021-10-15 11:48:50|4134.61|4134.61|4135.52|4135.52|4135.52|4135.52|4134.61|4134.61|0
1634298540000|2021-10-15 11:49:00|4135.5|4135.5|4135.55|4135.55|4135.55|4135.55|4135.44|4135.44|0
1634298550000|2021-10-15 11:49:10|4136.16|4136.16|4136.16|4136.16|4136.16|4136.16|4136.16|4136.16|0
1634298560000|2021-10-15 11:49:20|4135.85|4135.85|4135.85|4135.85|4135.85|4135.85|4135.85|4135.85|0
1634298570000|2021-10-15 11:49:30|4135.97|4135.97|4135.97|4135.97|4135.97|4135.97|4135.97|4135.97|0
1634298580000|2021-10-15 11:49:40|4136.06|4136.06|4136.06|4136.06|4136.06|4136.06|4136.06|4136.06|0
1634298590000|2021-10-15 11:49:50|4135.76|4135.76|4135.94|4135.94|4136.06|4136.06|4135.67|4135.67|0
1634298600000|2021-10-15 11:50:00|4136|4136|4136.06|4136.06|4136.06|4136.06|4136|4136|0
1634298620000|2021-10-15 11:50:20|4136.17|4136.17|4136.59|4136.59|4136.59|4136.59|4136.17|4136.17|0
1634298630000|2021-10-15 11:50:30|4136.67|4136.67|4136.67|4136.67|4136.67|4136.67|4136.67|4136.67|0
1634298640000|2021-10-15 11:50:40|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|0
1634298690000|2021-10-15 11:51:30|4136.41|4136.41|4136.41|4136.41|4136.41|4136.41|4136.41|4136.41|0
1634298710000|2021-10-15 11:51:50|4136.32|4136.32|4136.15|4136.15|4136.32|4136.32|4136.15|4136.15|0
1634298730000|2021-10-15 11:52:10|4136.27|4136.27|4136.57|4136.57|4136.57|4136.57|4136.21|4136.21|0
1634298740000|2021-10-15 11:52:20|4136.55|4136.55|4136.25|4136.25|4136.55|4136.55|4136.25|4136.25|0
1634298750000|2021-10-15 11:52:30|4136.34|4136.34|4137.09|4137.09|4137.09|4137.09|4136.34|4136.34|0
1634298770000|2021-10-15 11:52:50|4136.64|4136.64|4136.73|4136.73|4136.73|4136.73|4136.64|4136.64|0
1634298780000|2021-10-15 11:53:00|4136.7|4136.7|4136.7|4136.7|4136.7|4136.7|4136.65|4136.65|0
1634298790000|2021-10-15 11:53:10|4136.42|4136.42|4136.29|4136.29|4136.42|4136.42|4136.29|4136.29|0
1634298800000|2021-10-15 11:53:20|4136.23|4136.23|4136.23|4136.23|4136.23|4136.23|4136.23|4136.23|0
1634298810000|2021-10-15 11:53:30|4135.93|4135.93|4135.93|4135.93|4135.93|4135.93|4135.93|4135.93|0
1634298820000|2021-10-15 11:53:40|4135.84|4135.84|4136.51|4136.51|4136.51|4136.51|4135.84|4135.84|0
1634298830000|2021-10-15 11:53:50|4136.53|4136.53|4136.53|4136.53|4136.53|4136.53|4136.53|4136.53|0
1634298840000|2021-10-15 11:54:00|4136.68|4136.68|4136.68|4136.68|4136.68|4136.68|4136.68|4136.68|0
1634298860000|2021-10-15 11:54:20|4136.77|4136.77|4136.77|4136.77|4136.77|4136.77|4136.77|4136.77|0
1634298910000|2021-10-15 11:55:10|4136.83|4136.83|4136.83|4136.83|4136.83|4136.83|4136.83|4136.83|0
1634298930000|2021-10-15 11:55:30|4137.13|4137.13|4137.13|4137.13|4137.13|4137.13|4137.13|4137.13|0
1634298940000|2021-10-15 11:55:40|4136.83|4136.83|4136.83|4136.83|4136.83|4136.83|4136.83|4136.83|0
1634298950000|2021-10-15 11:55:50|4136.85|4136.85|4136.85|4136.85|4136.85|4136.85|4136.85|4136.85|0
1634299000000|2021-10-15 11:56:40|4136.79|4136.79|4136.79|4136.79|4136.79|4136.79|4136.79|4136.79|0
1634299020000|2021-10-15 11:57:00|4136.62|4136.62|4136.62|4136.62|4136.62|4136.62|4136.62|4136.62|0
1634299030000|2021-10-15 11:57:10|4136.79|4136.79|4136.79|4136.79|4136.79|4136.79|4136.79|4136.79|0
1634299050000|2021-10-15 11:57:30|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|0
1634299060000|2021-10-15 11:57:40|4136.67|4136.67|4136.67|4136.67|4136.75|4136.75|4136.67|4136.67|0
1634299080000|2021-10-15 11:58:00|4136.61|4136.61|4136.61|4136.61|4136.61|4136.61|4136.61|4136.61|0
1634299110000|2021-10-15 11:58:30|4136.67|4136.67|4136.67|4136.67|4136.67|4136.67|4136.67|4136.67|0
1634299130000|2021-10-15 11:58:50|4136.36|4136.36|4136.36|4136.36|4136.36|4136.36|4136.36|4136.36|0
1634299160000|2021-10-15 11:59:20|4136.31|4136.31|4136.31|4136.31|4136.31|4136.31|4136.31|4136.31|0
1634299190000|2021-10-15 11:59:50|4136.48|4136.48|4136.27|4136.27|4136.48|4136.48|4136.27|4136.27|0
1634299200000|2021-10-15 12:00:00|4136.12|4136.12|4135.91|4135.91|4136.21|4136.21|4135.91|4135.91|0
1634299210000|2021-10-15 12:00:10|4135.86|4135.86|4135.86|4135.86|4135.86|4135.86|4135.86|4135.86|0
1634299220000|2021-10-15 12:00:20|4135.74|4135.74|4135.74|4135.74|4135.74|4135.74|4135.74|4135.74|0
1634299250000|2021-10-15 12:00:50|4135.65|4135.65|4135.72|4135.72|4135.72|4135.72|4135.65|4135.65|0
1634299260000|2021-10-15 12:01:00|4135.42|4135.42|4135.4|4135.4|4135.42|4135.42|4135.4|4135.4|0
1634299270000|2021-10-15 12:01:10|4135.7|4135.7|4135.77|4135.77|4135.77|4135.77|4135.65|4135.65|0
1634299280000|2021-10-15 12:01:20|4135.91|4135.91|4135.77|4135.77|4135.91|4135.91|4135.77|4135.77|0
1634299290000|2021-10-15 12:01:30|4135.73|4135.73|4135.73|4135.73|4135.73|4135.73|4135.73|4135.73|0
1634299320000|2021-10-15 12:02:00|4136.03|4136.03|4135.73|4135.73|4136.03|4136.03|4135.73|4135.73|0
1634299340000|2021-10-15 12:02:20|4135.77|4135.77|4135.88|4135.88|4135.88|4135.88|4135.77|4135.77|0
1634299350000|2021-10-15 12:02:30|4135.94|4135.94|4135.99|4135.99|4135.99|4135.99|4135.94|4135.94|0
1634299360000|2021-10-15 12:02:40|4135.88|4135.88|4136.12|4136.12|4136.12|4136.12|4135.82|4135.82|0
1634299370000|2021-10-15 12:02:50|4136.43|4136.43|4136.12|4136.12|4136.43|4136.43|4136.12|4136.12|0
1634299400000|2021-10-15 12:03:20|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|0
1634299410000|2021-10-15 12:03:30|4135.88|4135.88|4135.88|4135.88|4135.88|4135.88|4135.88|4135.88|0
1634299430000|2021-10-15 12:03:50|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|0
1634299450000|2021-10-15 12:04:10|4135.98|4135.98|4136.1|4136.1|4136.1|4136.1|4135.98|4135.98|0
1634299460000|2021-10-15 12:04:20|4136.01|4136.01|4136.1|4136.1|4136.1|4136.1|4136.01|4136.01|0
1634299470000|2021-10-15 12:04:30|4136.24|4136.24|4136.19|4136.19|4136.24|4136.24|4136.19|4136.19|0
1634299480000|2021-10-15 12:04:40|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|0
1634299510000|2021-10-15 12:05:10|4136.55|4136.55|4136.24|4136.24|4136.55|4136.55|4136.24|4136.24|0
1634299560000|2021-10-15 12:06:00|4136.27|4136.27|4136.1|4136.1|4136.27|4136.27|4136.1|4136.1|0
1634299580000|2021-10-15 12:06:20|4135.8|4135.8|4135.62|4135.62|4135.8|4135.8|4135.62|4135.62|0
1634299610000|2021-10-15 12:06:50|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|0
1634299630000|2021-10-15 12:07:10|4135.58|4135.58|4135.58|4135.58|4135.58|4135.58|4135.58|4135.58|0
1634299640000|2021-10-15 12:07:20|4135.89|4135.89|4135.89|4135.89|4135.89|4135.89|4135.89|4135.89|0
1634299680000|2021-10-15 12:08:00|4135.93|4135.93|4136.05|4136.05|4136.05|4136.05|4135.93|4135.93|0
1634299690000|2021-10-15 12:08:10|4136.09|4136.09|4136.13|4136.13|4136.13|4136.13|4136.09|4136.09|0
1634299700000|2021-10-15 12:08:20|4136.39|4136.39|4136.31|4136.31|4136.39|4136.39|4136.31|4136.31|0
1634299710000|2021-10-15 12:08:30|4136.61|4136.61|4136.61|4136.61|4136.61|4136.61|4136.61|4136.61|0
1634299730000|2021-10-15 12:08:50|4136.31|4136.31|4136.31|4136.31|4136.31|4136.31|4136.31|4136.31|0
1634299750000|2021-10-15 12:09:10|4136|4136|4136.12|4136.12|4136.12|4136.12|4136|4136|0
1634299760000|2021-10-15 12:09:20|4136.06|4136.06|4136|4136|4136.06|4136.06|4136|4136|0
1634299770000|2021-10-15 12:09:30|4135.71|4135.71|4135.41|4135.41|4135.71|4135.71|4135.41|4135.41|0
1634299820000|2021-10-15 12:10:20|4135.55|4135.55|4135.58|4135.58|4135.67|4135.67|4135.55|4135.55|0
1634299830000|2021-10-15 12:10:30|4135.88|4135.88|4135.54|4135.54|4135.88|4135.88|4135.54|4135.54|0
1634299870000|2021-10-15 12:11:10|4135.6|4135.6|4135.6|4135.6|4135.6|4135.6|4135.6|4135.6|0
1634299880000|2021-10-15 12:11:20|4135.54|4135.54|4135.69|4135.69|4135.69|4135.69|4135.54|4135.54|0
1634299890000|2021-10-15 12:11:30|4135.99|4135.99|4136.44|4136.44|4136.44|4136.44|4135.99|4135.99|0
1634299900000|2021-10-15 12:11:40|4136.53|4136.53|4136.67|4136.67|4136.67|4136.67|4136.53|4136.53|0
1634299910000|2021-10-15 12:11:50|4136.76|4136.76|4136.67|4136.67|4136.76|4136.76|4136.67|4136.67|0
1634299920000|2021-10-15 12:12:00|4136.83|4136.83|4136.92|4136.92|4136.92|4136.92|4136.83|4136.83|0
1634299940000|2021-10-15 12:12:20|4137.07|4137.07|4137.35|4137.35|4137.37|4137.37|4137.07|4137.07|0
1634300000000|2021-10-15 12:13:20|4137.32|4137.32|4137.32|4137.32|4137.32|4137.32|4137.32|4137.32|0
1634300030000|2021-10-15 12:13:50|4137.27|4137.27|4137.27|4137.27|4137.27|4137.27|4137.27|4137.27|0
1634300040000|2021-10-15 12:14:00|4137.34|4137.34|4137.34|4137.34|4137.34|4137.34|4137.34|4137.34|0
1634300100000|2021-10-15 12:15:00|4137.16|4137.16|4137.16|4137.16|4137.16|4137.16|4137.16|4137.16|0
1634300140000|2021-10-15 12:15:40|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|0
1634300160000|2021-10-15 12:16:00|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|0
1634300170000|2021-10-15 12:16:10|4137.34|4137.34|4137.43|4137.43|4137.52|4137.52|4137.34|4137.34|0
1634300180000|2021-10-15 12:16:20|4137.49|4137.49|4137.9|4137.9|4137.9|4137.9|4137.49|4137.49|0
1634300190000|2021-10-15 12:16:30|4137.87|4137.87|4137.87|4137.87|4137.87|4137.87|4137.87|4137.87|0
1634300200000|2021-10-15 12:16:40|4137.83|4137.83|4137.79|4137.79|4137.83|4137.83|4137.79|4137.79|0
1634300210000|2021-10-15 12:16:50|4137.73|4137.73|4137.55|4137.55|4137.73|4137.73|4137.55|4137.55|0
1634300220000|2021-10-15 12:17:00|4137.37|4137.37|4137.46|4137.46|4137.46|4137.46|4137.37|4137.37|0
1634300230000|2021-10-15 12:17:10|4137.16|4137.16|4137.16|4137.16|4137.16|4137.16|4137.16|4137.16|0
1634300240000|2021-10-15 12:17:20|4136.85|4136.85|4136.85|4136.85|4136.85|4136.85|4136.85|4136.85|0
1634300250000|2021-10-15 12:17:30|4136.55|4136.55|4136.41|4136.41|4136.55|4136.55|4136.41|4136.41|0
1634300260000|2021-10-15 12:17:40|4136.26|4136.26|4136.71|4136.71|4136.71|4136.71|4136.26|4136.26|0
1634300290000|2021-10-15 12:18:10|4136.54|4136.54|4136.5|4136.5|4136.54|4136.54|4136.5|4136.5|0
1634300300000|2021-10-15 12:18:20|4136.46|4136.46|4137.06|4137.06|4137.06|4137.06|4136.46|4136.46|0
1634300310000|2021-10-15 12:18:30|4137.36|4137.36|4137.47|4137.47|4137.47|4137.47|4137.36|4137.36|0
1634300340000|2021-10-15 12:19:00|4137.78|4137.78|4137.92|4137.92|4137.92|4137.92|4137.78|4137.78|0
1634300350000|2021-10-15 12:19:10|4137.78|4137.78|4137.78|4137.78|4137.78|4137.78|4137.78|4137.78|0
1634300370000|2021-10-15 12:19:30|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|0
1634300390000|2021-10-15 12:19:50|4137.8|4137.8|4137.89|4137.89|4137.89|4137.89|4137.8|4137.8|0
1634300400000|2021-10-15 12:20:00|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|0
1634300420000|2021-10-15 12:20:20|4138.13|4138.13|4138.09|4138.09|4138.18|4138.18|4138.09|4138.09|0
1634300440000|2021-10-15 12:20:40|4138.2|4138.2|4138.2|4138.2|4138.2|4138.2|4138.2|4138.2|0
1634300450000|2021-10-15 12:20:50|4138.15|4138.15|4138.09|4138.09|4138.15|4138.15|4138.09|4138.09|0
1634300460000|2021-10-15 12:21:00|4138.39|4138.39|4138.39|4138.39|4138.39|4138.39|4138.39|4138.39|0
1634300470000|2021-10-15 12:21:10|4138.7|4138.7|4138.7|4138.7|4138.7|4138.7|4138.7|4138.7|0
1634300480000|2021-10-15 12:21:20|4138.64|4138.64|4138.64|4138.64|4138.64|4138.64|4138.64|4138.64|0
1634300490000|2021-10-15 12:21:30|4138.91|4138.91|4138.91|4138.91|4138.91|4138.91|4138.91|4138.91|0
1634300500000|2021-10-15 12:21:40|4139.18|4139.18|4139.09|4139.09|4139.18|4139.18|4139.09|4139.09|0
1634300550000|2021-10-15 12:22:30|4139.69|4139.69|4139.69|4139.69|4139.69|4139.69|4139.69|4139.69|0
1634300560000|2021-10-15 12:22:40|4139.43|4139.43|4139.34|4139.34|4139.43|4139.43|4139.34|4139.34|0
1634300570000|2021-10-15 12:22:50|4139.43|4139.43|4139.43|4139.43|4139.43|4139.43|4139.43|4139.43|0
1634300600000|2021-10-15 12:23:20|4139.73|4139.73|4139.73|4139.73|4139.73|4139.73|4139.73|4139.73|0
1634300610000|2021-10-15 12:23:30|4139.87|4139.87|4140.02|4140.02|4140.02|4140.02|4139.87|4139.87|0
1634300620000|2021-10-15 12:23:40|4139.87|4139.87|4140.63|4140.63|4140.63|4140.63|4139.87|4139.87|0
1634300630000|2021-10-15 12:23:50|4140.54|4140.54|4140.39|4140.39|4140.54|4140.54|4140.39|4140.39|0
1634300640000|2021-10-15 12:24:00|4140.45|4140.45|4140.81|4140.81|4140.81|4140.81|4140.45|4140.45|0
1634300660000|2021-10-15 12:24:20|4140.5|4140.5|4140.81|4140.81|4140.81|4140.81|4140.2|4140.2|0
1634300670000|2021-10-15 12:24:30|4141.11|4141.11|4141.11|4141.11|4141.11|4141.11|4141.11|4141.11|0
1634300690000|2021-10-15 12:24:50|4141.2|4141.2|4141.37|4141.37|4141.37|4141.37|4141.2|4141.2|0
1634300700000|2021-10-15 12:25:00|4141.29|4141.29|4141.16|4141.16|4141.43|4141.43|4141.16|4141.16|0
1634300710000|2021-10-15 12:25:10|4140.86|4140.86|4140.56|4140.56|4140.86|4140.86|4140.56|4140.56|0
1634300720000|2021-10-15 12:25:20|4140.5|4140.5|4140.5|4140.5|4140.5|4140.5|4140.5|4140.5|0
1634300730000|2021-10-15 12:25:30|4140.65|4140.65|4141.99|4141.99|4141.99|4141.99|4140.65|4140.65|0
1634300740000|2021-10-15 12:25:40|4142.01|4142.01|4142.91|4142.91|4142.91|4142.91|4142.01|4142.01|0
1634300750000|2021-10-15 12:25:50|4142.73|4142.73|4142.73|4142.73|4142.73|4142.73|4142.55|4142.55|0
1634300760000|2021-10-15 12:26:00|4142.62|4142.62|4142.01|4142.01|4142.62|4142.62|4142.01|4142.01|0
1634300780000|2021-10-15 12:26:20|4142.16|4142.16|4142.16|4142.16|4142.31|4142.31|4142.16|4142.16|0
1634300790000|2021-10-15 12:26:30|4142.01|4142.01|4142.05|4142.05|4142.05|4142.05|4142.01|4142.01|0
1634300800000|2021-10-15 12:26:40|4142.01|4142.01|4142.01|4142.01|4142.01|4142.01|4142.01|4142.01|0
1634300810000|2021-10-15 12:26:50|4142.92|4142.92|4142.77|4142.77|4142.92|4142.92|4142.77|4142.77|0
1634300830000|2021-10-15 12:27:10|4142.17|4142.17|4142.17|4142.17|4142.17|4142.17|4142.17|4142.17|0
1634300840000|2021-10-15 12:27:20|4142.77|4142.77|4142.77|4142.77|4142.77|4142.77|4142.47|4142.47|0
1634300870000|2021-10-15 12:27:50|4143.07|4143.07|4143.07|4143.07|4143.07|4143.07|4143.07|4143.07|0
1634300890000|2021-10-15 12:28:10|4142.47|4142.47|4142.47|4142.47|4142.47|4142.47|4142.47|4142.47|0
1634300900000|2021-10-15 12:28:20|4142.77|4142.77|4142.68|4142.68|4142.77|4142.77|4142.68|4142.68|0
1634300940000|2021-10-15 12:29:00|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|0
1634300960000|2021-10-15 12:29:20|4143.34|4143.34|4143.43|4143.43|4143.43|4143.43|4143.34|4143.34|0
1634300970000|2021-10-15 12:29:30|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|0
1634300990000|2021-10-15 12:29:50|4143.13|4143.13|4143.43|4143.43|4143.43|4143.43|4143.13|4143.13|0
1634301010000|2021-10-15 12:30:10|4143.58|4143.58|4143.58|4143.58|4143.58|4143.58|4143.58|4143.58|0
1634301030000|2021-10-15 12:30:30|4143.73|4143.73|4143.87|4143.87|4143.87|4143.87|4143.73|4143.73|0
1634301040000|2021-10-15 12:30:40|4143.78|4143.78|4144.02|4144.02|4144.02|4144.02|4143.78|4143.78|0
1634301060000|2021-10-15 12:31:00|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|0
1634301110000|2021-10-15 12:31:50|4144.08|4144.08|4144.08|4144.08|4144.1|4144.1|4144.08|4144.08|0
1634301120000|2021-10-15 12:32:00|4143.78|4143.78|4143.63|4143.63|4143.78|4143.78|4143.63|4143.63|0
1634301130000|2021-10-15 12:32:10|4143.33|4143.33|4144.23|4144.23|4144.23|4144.23|4143.33|4143.33|0
1634301140000|2021-10-15 12:32:20|4144.38|4144.38|4144.68|4144.68|4144.68|4144.68|4144.38|4144.38|0
1634301150000|2021-10-15 12:32:30|4144.98|4144.98|4144.37|4144.37|4144.98|4144.98|4144.37|4144.37|0
1634301160000|2021-10-15 12:32:40|4144.68|4144.68|4144.37|4144.37|4144.68|4144.68|4144.37|4144.37|0
1634301170000|2021-10-15 12:32:50|4144.2|4144.2|4144.2|4144.2|4144.2|4144.2|4143.9|4143.9|0
1634301180000|2021-10-15 12:33:00|4144.06|4144.06|4144.02|4144.02|4144.06|4144.06|4143.94|4143.94|0
1634301190000|2021-10-15 12:33:10|4144.2|4144.2|4143.78|4143.78|4144.2|4144.2|4143.78|4143.78|0
1634301200000|2021-10-15 12:33:20|4143.63|4143.63|4143.63|4143.63|4143.63|4143.63|4143.63|4143.63|0
1634301210000|2021-10-15 12:33:30|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|0
1634301220000|2021-10-15 12:33:40|4144.24|4144.24|4144.24|4144.24|4144.24|4144.24|4144.24|4144.24|0
1634301230000|2021-10-15 12:33:50|4143.93|4143.93|4145.17|4145.17|4145.41|4145.41|4143.93|4143.93|0
1634301240000|2021-10-15 12:34:00|4144.87|4144.87|4144.87|4144.87|4144.87|4144.87|4144.87|4144.87|0
1634301250000|2021-10-15 12:34:10|4144.72|4144.72|4144.88|4144.88|4144.88|4144.88|4144.58|4144.58|0
1634301260000|2021-10-15 12:34:20|4144.97|4144.97|4144.97|4144.97|4144.97|4144.97|4144.97|4144.97|0
1634301270000|2021-10-15 12:34:30|4144.88|4144.88|4144.88|4144.88|4144.88|4144.88|4144.88|4144.88|0
1634301280000|2021-10-15 12:34:40|4144.58|4144.58|4144.49|4144.49|4144.58|4144.58|4144.49|4144.49|0
1634301290000|2021-10-15 12:34:50|4144.53|4144.53|4144.62|4144.62|4144.62|4144.62|4144.53|4144.53|0
1634301300000|2021-10-15 12:35:00|4144.31|4144.31|4144.25|4144.25|4144.31|4144.31|4144.25|4144.25|0
1634301310000|2021-10-15 12:35:10|4144.19|4144.19|4144.33|4144.33|4144.33|4144.33|4144.19|4144.19|0
1634301320000|2021-10-15 12:35:20|4144.42|4144.42|4144.71|4144.71|4144.82|4144.82|4144.33|4144.33|0
1634301330000|2021-10-15 12:35:30|4144.82|4144.82|4144.82|4144.82|4144.82|4144.82|4144.82|4144.82|0
1634301340000|2021-10-15 12:35:40|4144.87|4144.87|4144.82|4144.82|4144.87|4144.87|4144.82|4144.82|0
1634301360000|2021-10-15 12:36:00|4144.76|4144.76|4145.21|4145.21|4145.21|4145.21|4144.76|4144.76|0
1634301370000|2021-10-15 12:36:10|4145.27|4145.27|4145.45|4145.45|4145.51|4145.51|4145.21|4145.21|0
1634301380000|2021-10-15 12:36:20|4145.4|4145.4|4145.4|4145.4|4145.4|4145.4|4145.4|4145.4|0
1634301400000|2021-10-15 12:36:40|4145.09|4145.09|4145.09|4145.09|4145.09|4145.09|4145.09|4145.09|0
1634301410000|2021-10-15 12:36:50|4144.79|4144.79|4144.71|4144.71|4144.79|4144.79|4144.71|4144.71|0
1634301420000|2021-10-15 12:37:00|4145.01|4145.01|4144.93|4144.93|4145.01|4145.01|4144.93|4144.93|0
1634301430000|2021-10-15 12:37:10|4144.84|4144.84|4145.14|4145.14|4145.14|4145.14|4144.84|4144.84|0
1634301440000|2021-10-15 12:37:20|4145.21|4145.21|4145.83|4145.83|4145.83|4145.83|4145.21|4145.21|0
1634301460000|2021-10-15 12:37:40|4145.8|4145.8|4145.89|4145.89|4145.89|4145.89|4145.8|4145.8|0
1634301470000|2021-10-15 12:37:50|4145.85|4145.85|4145.85|4145.85|4145.85|4145.85|4145.85|4145.85|0
1634301490000|2021-10-15 12:38:10|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|0
1634301500000|2021-10-15 12:38:20|4146.13|4146.13|4146.02|4146.02|4146.13|4146.13|4146.02|4146.02|0
1634301510000|2021-10-15 12:38:30|4146.1|4146.1|4146.02|4146.02|4146.1|4146.1|4146.02|4146.02|0
1634301530000|2021-10-15 12:38:50|4146.32|4146.32|4146.32|4146.32|4146.32|4146.32|4146.32|4146.32|0
1634301540000|2021-10-15 12:39:00|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|0
1634301580000|2021-10-15 12:39:40|4146.32|4146.32|4146.32|4146.32|4146.32|4146.32|4146.32|4146.32|0
1634301600000|2021-10-15 12:40:00|4146.62|4146.62|4146.47|4146.47|4146.62|4146.62|4146.47|4146.47|0
1634301620000|2021-10-15 12:40:20|4146.62|4146.62|4146.62|4146.62|4146.62|4146.62|4146.62|4146.62|0
1634301630000|2021-10-15 12:40:30|4146.2|4146.2|4146.2|4146.2|4146.2|4146.2|4146.2|4146.2|0
1634301640000|2021-10-15 12:40:40|4146.29|4146.29|4146.33|4146.33|4146.42|4146.42|4146.29|4146.29|0
1634301660000|2021-10-15 12:41:00|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|0
1634301670000|2021-10-15 12:41:10|4146.1|4146.1|4146.14|4146.14|4146.14|4146.14|4146.05|4146.05|0
1634301700000|2021-10-15 12:41:40|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|0
1634301720000|2021-10-15 12:42:00|4145.69|4145.69|4145.69|4145.69|4145.69|4145.69|4145.69|4145.69|0
1634301730000|2021-10-15 12:42:10|4145.58|4145.58|4146.18|4146.18|4146.18|4146.18|4145.58|4145.58|0
1634301740000|2021-10-15 12:42:20|4146.12|4146.12|4146.12|4146.12|4146.12|4146.12|4146.12|4146.12|0
1634301760000|2021-10-15 12:42:40|4146.06|4146.06|4146.06|4146.06|4146.06|4146.06|4146.06|4146.06|0
1634301770000|2021-10-15 12:42:50|4146.02|4146.02|4145.88|4145.88|4146.02|4146.02|4145.88|4145.88|0
1634301780000|2021-10-15 12:43:00|4145.79|4145.79|4145.79|4145.79|4145.79|4145.79|4145.79|4145.79|0
1634301790000|2021-10-15 12:43:10|4145.9|4145.9|4145.99|4145.99|4145.99|4145.99|4145.9|4145.9|0
1634301810000|2021-10-15 12:43:30|4145.69|4145.69|4145.39|4145.39|4145.69|4145.69|4145.39|4145.39|0
1634301820000|2021-10-15 12:43:40|4145.48|4145.48|4145.99|4145.99|4145.99|4145.99|4145.3|4145.3|0
1634301830000|2021-10-15 12:43:50|4145.84|4145.84|4145.84|4145.84|4145.84|4145.84|4145.84|4145.84|0
1634301850000|2021-10-15 12:44:10|4145.93|4145.93|4145.84|4145.84|4145.93|4145.93|4145.84|4145.84|0
1634301860000|2021-10-15 12:44:20|4145.75|4145.75|4145.75|4145.75|4145.75|4145.75|4145.75|4145.75|0
1634301870000|2021-10-15 12:44:30|4144.85|4144.85|4145.24|4145.24|4145.24|4145.24|4144.55|4144.55|0
1634301890000|2021-10-15 12:44:50|4144.94|4144.94|4144.94|4144.94|4144.94|4144.94|4144.94|4144.94|0
1634301900000|2021-10-15 12:45:00|4144.91|4144.91|4144.91|4144.91|4144.91|4144.91|4144.91|4144.91|0
1634301910000|2021-10-15 12:45:10|4144.98|4144.98|4144.96|4144.96|4144.98|4144.98|4144.96|4144.96|0
1634301950000|2021-10-15 12:45:50|4144.92|4144.92|4144.62|4144.62|4144.92|4144.92|4144.62|4144.62|0
1634301960000|2021-10-15 12:46:00|4144.51|4144.51|4144.39|4144.39|4144.51|4144.51|4144.39|4144.39|0
1634301970000|2021-10-15 12:46:10|4144.24|4144.24|4143.95|4143.95|4144.24|4144.24|4143.95|4143.95|0
1634301980000|2021-10-15 12:46:20|4143.35|4143.35|4143.22|4143.22|4143.58|4143.58|4143.19|4143.19|0
1634302000000|2021-10-15 12:46:40|4143.24|4143.24|4143.24|4143.24|4143.24|4143.24|4143.24|4143.24|0
1634302010000|2021-10-15 12:46:50|4143.15|4143.15|4143.15|4143.15|4143.24|4143.24|4143.15|4143.15|0
1634302020000|2021-10-15 12:47:00|4143.75|4143.75|4143.75|4143.75|4143.75|4143.75|4143.75|4143.75|0
1634302040000|2021-10-15 12:47:20|4144.05|4144.05|4144.35|4144.35|4144.35|4144.35|4144.05|4144.05|0
1634302070000|2021-10-15 12:47:50|4144.44|4144.44|4144.44|4144.44|4144.44|4144.44|4144.44|4144.44|0
1634302080000|2021-10-15 12:48:00|4144.74|4144.74|4144.85|4144.85|4144.85|4144.85|4144.44|4144.44|0
1634302090000|2021-10-15 12:48:10|4144.97|4144.97|4144.97|4144.97|4144.97|4144.97|4144.97|4144.97|0
1634302100000|2021-10-15 12:48:20|4145.06|4145.06|4145.81|4145.81|4145.9|4145.9|4144.97|4144.97|0
1634302110000|2021-10-15 12:48:30|4145.7|4145.7|4145.79|4145.79|4145.79|4145.79|4145.7|4145.7|0
1634302120000|2021-10-15 12:48:40|4145.7|4145.7|4145.65|4145.65|4145.7|4145.7|4145.56|4145.56|0
1634302140000|2021-10-15 12:49:00|4145.96|4145.96|4145.96|4145.96|4145.96|4145.96|4145.96|4145.96|0
1634302160000|2021-10-15 12:49:20|4146.26|4146.26|4145.73|4145.73|4146.26|4146.26|4145.73|4145.73|0
1634302180000|2021-10-15 12:49:40|4145.67|4145.67|4144.58|4144.58|4145.67|4145.67|4144.58|4144.58|0
1634302190000|2021-10-15 12:49:50|4144.88|4144.88|4144.43|4144.43|4144.88|4144.88|4144.43|4144.43|0
1634302210000|2021-10-15 12:50:10|4144.73|4144.73|4145.04|4145.04|4145.04|4145.04|4144.73|4144.73|0
1634302230000|2021-10-15 12:50:30|4144.64|4144.64|4144.46|4144.46|4144.64|4144.64|4144.46|4144.46|0
1634302250000|2021-10-15 12:50:50|4144.28|4144.28|4144.28|4144.28|4144.28|4144.28|4144.28|4144.28|0
1634302260000|2021-10-15 12:51:00|4144.1|4144.1|4144.37|4144.37|4144.37|4144.37|4144.1|4144.1|0
1634302270000|2021-10-15 12:51:10|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|0
1634302280000|2021-10-15 12:51:20|4143.95|4143.95|4143.97|4143.97|4143.97|4143.97|4143.95|4143.95|0
1634302290000|2021-10-15 12:51:30|4143.82|4143.82|4143.68|4143.68|4143.82|4143.82|4143.68|4143.68|0
1634302300000|2021-10-15 12:51:40|4143.77|4143.77|4143.77|4143.77|4143.77|4143.77|4143.77|4143.77|0
1634302310000|2021-10-15 12:51:50|4143.85|4143.85|4143.85|4143.85|4143.94|4143.94|4143.77|4143.77|0
1634302320000|2021-10-15 12:52:00|4143.55|4143.55|4143.77|4143.77|4143.85|4143.85|4143.55|4143.55|0
1634302340000|2021-10-15 12:52:20|4143.94|4143.94|4144.24|4144.24|4144.24|4144.24|4143.94|4143.94|0
1634302350000|2021-10-15 12:52:30|4144.29|4144.29|4144.41|4144.41|4144.41|4144.41|4144.29|4144.29|0
1634302370000|2021-10-15 12:52:50|4144.71|4144.71|4145.01|4145.01|4145.01|4145.01|4144.71|4144.71|0
1634302390000|2021-10-15 12:53:10|4144.96|4144.96|4145.01|4145.01|4145.01|4145.01|4144.96|4144.96|0
1634302410000|2021-10-15 12:53:30|4145.31|4145.31|4145.31|4145.31|4145.31|4145.31|4145.31|4145.31|0
1634302420000|2021-10-15 12:53:40|4145.48|4145.48|4145.18|4145.18|4145.48|4145.48|4145.18|4145.18|0
1634302430000|2021-10-15 12:53:50|4145.33|4145.33|4145.67|4145.67|4145.67|4145.67|4145.33|4145.33|0
1634302450000|2021-10-15 12:54:10|4145.07|4145.07|4145.07|4145.07|4145.07|4145.07|4145.07|4145.07|0
1634302460000|2021-10-15 12:54:20|4145.37|4145.37|4145.37|4145.37|4145.37|4145.37|4145.37|4145.37|0
1634302480000|2021-10-15 12:54:40|4145.28|4145.28|4145.37|4145.37|4145.37|4145.37|4145.28|4145.28|0
1634302490000|2021-10-15 12:54:50|4145.28|4145.28|4145.37|4145.37|4145.37|4145.37|4145.28|4145.28|0
1634302500000|2021-10-15 12:55:00|4145.67|4145.67|4145.37|4145.37|4145.67|4145.67|4145.37|4145.37|0
1634302520000|2021-10-15 12:55:20|4145.52|4145.52|4145.67|4145.67|4145.67|4145.67|4145.52|4145.52|0
1634302530000|2021-10-15 12:55:30|4146.27|4146.27|4146.27|4146.27|4146.57|4146.57|4145.97|4145.97|0
1634302540000|2021-10-15 12:55:40|4146.31|4146.31|4146.82|4146.82|4146.91|4146.91|4146.31|4146.31|0
1634302550000|2021-10-15 12:55:50|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|0
1634302560000|2021-10-15 12:56:00|4146.37|4146.37|4146.59|4146.59|4146.59|4146.59|4146.37|4146.37|0
1634302570000|2021-10-15 12:56:10|4146.5|4146.5|4146.59|4146.59|4146.59|4146.59|4146.5|4146.5|0
1634302610000|2021-10-15 12:56:50|4146.5|4146.5|4146.59|4146.59|4146.59|4146.59|4146.5|4146.5|0
1634302620000|2021-10-15 12:57:00|4146.9|4146.9|4147.34|4147.34|4147.34|4147.34|4146.9|4146.9|0
1634302640000|2021-10-15 12:57:20|4147.27|4147.27|4147.23|4147.23|4147.27|4147.27|4147.23|4147.23|0
1634302660000|2021-10-15 12:57:40|4147.08|4147.08|4146.84|4146.84|4147.08|4147.08|4146.84|4146.84|0
1634302690000|2021-10-15 12:58:10|4146.9|4146.9|4146.81|4146.81|4146.9|4146.9|4146.81|4146.81|0
1634302700000|2021-10-15 12:58:20|4146.51|4146.51|4146.51|4146.51|4146.51|4146.51|4146.51|4146.51|0
1634302710000|2021-10-15 12:58:30|4147.11|4147.11|4146.96|4146.96|4147.11|4147.11|4146.96|4146.96|0
1634302720000|2021-10-15 12:58:40|4146.82|4146.82|4146.67|4146.67|4146.82|4146.82|4146.67|4146.67|0
1634302730000|2021-10-15 12:58:50|4146.85|4146.85|4147.02|4147.02|4147.02|4147.02|4146.85|4146.85|0
1634302740000|2021-10-15 12:59:00|4146.94|4146.94|4146.94|4146.94|4146.94|4146.94|4146.94|4146.94|0
1634302750000|2021-10-15 12:59:10|4147.02|4147.02|4146.94|4146.94|4147.02|4147.02|4146.85|4146.85|0
1634302770000|2021-10-15 12:59:30|4147.08|4147.08|4146.78|4146.78|4147.08|4147.08|4146.48|4146.48|0
1634302790000|2021-10-15 12:59:50|4146.61|4146.61|4146.61|4146.61|4146.61|4146.61|4146.61|4146.61|0
1634302800000|2021-10-15 13:00:00|4146.59|4146.59|4146.6|4146.6|4146.6|4146.6|4146.53|4146.53|0
1634302810000|2021-10-15 13:00:10|4146.62|4146.62|4146.54|4146.54|4146.62|4146.62|4146.54|4146.54|0
1634302820000|2021-10-15 13:00:20|4146.45|4146.45|4146.36|4146.36|4146.45|4146.45|4146.36|4146.36|0
1634302840000|2021-10-15 13:00:40|4146.3|4146.3|4146.32|4146.32|4146.32|4146.32|4146.3|4146.3|0
1634302850000|2021-10-15 13:00:50|4146.35|4146.35|4146.35|4146.35|4146.35|4146.35|4146.35|4146.35|0
1634302860000|2021-10-15 13:01:00|4146.44|4146.44|4146.53|4146.53|4146.53|4146.53|4146.22|4146.22|0
1634302870000|2021-10-15 13:01:10|4146.55|4146.55|4146.55|4146.55|4146.55|4146.55|4146.55|4146.55|0
1634302900000|2021-10-15 13:01:40|4146.25|4146.25|4145.65|4145.65|4146.25|4146.25|4145.65|4145.65|0
1634302910000|2021-10-15 13:01:50|4145.35|4145.35|4145.24|4145.24|4145.35|4145.35|4145.24|4145.24|0
1634302920000|2021-10-15 13:02:00|4145.54|4145.54|4145.28|4145.28|4145.58|4145.58|4145.28|4145.28|0
1634302930000|2021-10-15 13:02:10|4145.1|4145.1|4145.1|4145.1|4145.1|4145.1|4145.1|4145.1|0
1634302940000|2021-10-15 13:02:20|4145.25|4145.25|4145.7|4145.7|4145.7|4145.7|4145.1|4145.1|0
1634302950000|2021-10-15 13:02:30|4145.79|4145.79|4145.7|4145.7|4145.79|4145.79|4145.7|4145.7|0
1634302960000|2021-10-15 13:02:40|4145.66|4145.66|4145.66|4145.66|4145.66|4145.66|4145.66|4145.66|0
1634302980000|2021-10-15 13:03:00|4145.36|4145.36|4145.21|4145.21|4145.36|4145.36|4145.21|4145.21|0
1634302990000|2021-10-15 13:03:10|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|0
1634303010000|2021-10-15 13:03:30|4144.39|4144.39|4144.3|4144.3|4144.39|4144.39|4144.3|4144.3|0
1634303020000|2021-10-15 13:03:40|4144.45|4144.45|4143.34|4143.34|4144.54|4144.54|4143.34|4143.34|0
1634303030000|2021-10-15 13:03:50|4143.25|4143.25|4143.34|4143.34|4143.34|4143.34|4143.25|4143.25|0
1634303040000|2021-10-15 13:04:00|4143.64|4143.64|4143.58|4143.58|4143.64|4143.64|4143.58|4143.58|0
1634303060000|2021-10-15 13:04:20|4143.43|4143.43|4143.52|4143.52|4143.52|4143.52|4143.43|4143.43|0
1634303070000|2021-10-15 13:04:30|4143.67|4143.67|4143.37|4143.37|4143.67|4143.67|4143.37|4143.37|0
1634303090000|2021-10-15 13:04:50|4143.31|4143.31|4143.49|4143.49|4143.49|4143.49|4143.31|4143.31|0
1634303100000|2021-10-15 13:05:00|4143.79|4143.79|4143.49|4143.49|4143.79|4143.79|4143.49|4143.49|0
1634303120000|2021-10-15 13:05:20|4143.37|4143.37|4143.37|4143.37|4143.37|4143.37|4143.37|4143.37|0
1634303130000|2021-10-15 13:05:30|4143.19|4143.19|4143.28|4143.28|4143.28|4143.28|4143.19|4143.19|0
1634303140000|2021-10-15 13:05:40|4143.19|4143.19|4143.24|4143.24|4143.24|4143.24|4143.19|4143.19|0
1634303150000|2021-10-15 13:05:50|4143.33|4143.33|4142.72|4142.72|4143.33|4143.33|4142.72|4142.72|0
1634303170000|2021-10-15 13:06:10|4142.58|4142.58|4142.28|4142.28|4142.58|4142.58|4142.28|4142.28|0
1634303180000|2021-10-15 13:06:20|4141.68|4141.68|4140.77|4140.77|4141.68|4141.68|4140.77|4140.77|0
1634303190000|2021-10-15 13:06:30|4141.38|4141.38|4141.38|4141.38|4141.38|4141.38|4141.38|4141.38|0
1634303200000|2021-10-15 13:06:40|4141.46|4141.46|4141.64|4141.64|4141.64|4141.64|4141.46|4141.46|0
1634303210000|2021-10-15 13:06:50|4141.55|4141.55|4141.01|4141.01|4141.61|4141.61|4141.01|4141.01|0
1634303220000|2021-10-15 13:07:00|4140.92|4140.92|4141.01|4141.01|4141.01|4141.01|4140.83|4140.83|0
1634303240000|2021-10-15 13:07:20|4140.71|4140.71|4140.41|4140.41|4140.71|4140.71|4140.41|4140.41|0
1634303270000|2021-10-15 13:07:50|4140.35|4140.35|4140.35|4140.35|4140.35|4140.35|4140.35|4140.35|0
1634303280000|2021-10-15 13:08:00|4140.65|4140.65|4140.65|4140.65|4140.65|4140.65|4140.65|4140.65|0
1634303290000|2021-10-15 13:08:10|4140.8|4140.8|4140.83|4140.83|4140.86|4140.86|4140.8|4140.8|0
1634303300000|2021-10-15 13:08:20|4140.89|4140.89|4140.54|4140.54|4140.89|4140.89|4140.3|4140.3|0
1634303310000|2021-10-15 13:08:30|4140.62|4140.62|4140.62|4140.62|4140.62|4140.62|4140.62|4140.62|0
1634303320000|2021-10-15 13:08:40|4140.66|4140.66|4140.66|4140.66|4140.66|4140.66|4140.66|4140.66|0
1634303350000|2021-10-15 13:09:10|4140.55|4140.55|4140.55|4140.55|4140.55|4140.55|4140.55|4140.55|0
1634303360000|2021-10-15 13:09:20|4140.25|4140.25|4140.09|4140.09|4140.25|4140.25|4139.91|4139.91|0
1634303390000|2021-10-15 13:09:50|4140|4140|4139.91|4139.91|4140|4140|4139.91|4139.91|0
1634303400000|2021-10-15 13:10:00|4140|4140|4140|4140|4140|4140|4140|4140|0
1634303410000|2021-10-15 13:10:10|4140.04|4140.04|4140.19|4140.19|4140.19|4140.19|4140.02|4140.02|0
1634303420000|2021-10-15 13:10:20|4140.25|4140.25|4140.25|4140.25|4140.25|4140.25|4140.25|4140.25|0
1634303440000|2021-10-15 13:10:40|4139.64|4139.64|4139.59|4139.59|4139.64|4139.64|4139.59|4139.59|0
1634303450000|2021-10-15 13:10:50|4139.29|4139.29|4139.34|4139.34|4139.34|4139.34|4139.29|4139.29|0
1634303460000|2021-10-15 13:11:00|4139.04|4139.04|4139.34|4139.34|4139.34|4139.34|4139.04|4139.04|0
1634303470000|2021-10-15 13:11:10|4139.25|4139.25|4139.16|4139.16|4139.25|4139.25|4139.16|4139.16|0
1634303480000|2021-10-15 13:11:20|4139.25|4139.25|4139.25|4139.25|4139.25|4139.25|4139.16|4139.16|0
1634303500000|2021-10-15 13:11:40|4139.55|4139.55|4139.55|4139.55|4139.55|4139.55|4139.55|4139.55|0
1634303510000|2021-10-15 13:11:50|4139.41|4139.41|4139.41|4139.41|4139.41|4139.41|4139.41|4139.41|0
1634303520000|2021-10-15 13:12:00|4139.37|4139.37|4139.22|4139.22|4139.37|4139.37|4139.22|4139.22|0
1634303530000|2021-10-15 13:12:10|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|0
1634303540000|2021-10-15 13:12:20|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|0
1634303560000|2021-10-15 13:12:40|4138.35|4138.35|4138.35|4138.35|4138.4|4138.4|4138.35|4138.35|0
1634303570000|2021-10-15 13:12:50|4138.95|4138.95|4139.28|4139.28|4139.28|4139.28|4138.95|4138.95|0
1634303600000|2021-10-15 13:13:20|4138.98|4138.98|4139.42|4139.42|4139.42|4139.42|4138.98|4138.98|0
1634303610000|2021-10-15 13:13:30|4139.08|4139.08|4139.08|4139.08|4139.08|4139.08|4139.08|4139.08|0
1634303620000|2021-10-15 13:13:40|4138.99|4138.99|4138.99|4138.99|4138.99|4138.99|4138.99|4138.99|0
1634303640000|2021-10-15 13:14:00|4139.01|4139.01|4138.9|4138.9|4139.08|4139.08|4138.9|4138.9|0
1634303650000|2021-10-15 13:14:10|4138.6|4138.6|4138.6|4138.6|4138.6|4138.6|4138.6|4138.6|0
1634303670000|2021-10-15 13:14:30|4138.54|4138.54|4138.63|4138.63|4138.63|4138.63|4138.54|4138.54|0
1634303680000|2021-10-15 13:14:40|4138.58|4138.58|4138.67|4138.67|4138.76|4138.76|4138.58|4138.58|0
1634303700000|2021-10-15 13:15:00|4138.58|4138.58|4138.58|4138.58|4138.58|4138.58|4138.58|4138.58|0
1634303710000|2021-10-15 13:15:10|4138.49|4138.49|4137.45|4137.45|4138.58|4138.58|4137.45|4137.45|0
1634303720000|2021-10-15 13:15:20|4137.28|4137.28|4137.54|4137.54|4137.54|4137.54|4137.28|4137.28|0
1634303740000|2021-10-15 13:15:40|4137.84|4137.84|4137.84|4137.84|4137.84|4137.84|4137.84|4137.84|0
1634303760000|2021-10-15 13:16:00|4137.9|4137.9|4137.87|4137.87|4138.02|4138.02|4137.87|4137.87|0
1634303800000|2021-10-15 13:16:40|4137.83|4137.83|4137.83|4137.83|4137.83|4137.83|4137.83|4137.83|0
1634303850000|2021-10-15 13:17:30|4137.53|4137.53|4137.38|4137.38|4137.53|4137.53|4137.38|4137.38|0
1634303860000|2021-10-15 13:17:40|4137.53|4137.53|4137.59|4137.59|4137.59|4137.59|4137.53|4137.53|0
1634303870000|2021-10-15 13:17:50|4137.29|4137.29|4137.29|4137.29|4137.29|4137.29|4137.29|4137.29|0
1634303890000|2021-10-15 13:18:10|4137.4|4137.4|4137.4|4137.4|4137.4|4137.4|4137.4|4137.4|0
1634303900000|2021-10-15 13:18:20|4137.7|4137.7|4138.3|4138.3|4138.3|4138.3|4137.7|4137.7|0
1634303910000|2021-10-15 13:18:30|4137.7|4137.7|4138|4138|4138|4138|4137.7|4137.7|0
1634303920000|2021-10-15 13:18:40|4137.96|4137.96|4138.26|4138.26|4138.26|4138.26|4137.78|4137.78|0
1634303950000|2021-10-15 13:19:10|4138.3|4138.3|4138.27|4138.27|4138.38|4138.38|4138.27|4138.27|0
1634303960000|2021-10-15 13:19:20|4138.18|4138.18|4138.18|4138.18|4138.18|4138.18|4138.18|4138.18|0
1634303970000|2021-10-15 13:19:30|4138.27|4138.27|4138.18|4138.18|4138.27|4138.27|4138.18|4138.18|0
1634303980000|2021-10-15 13:19:40|4138.13|4138.13|4138.13|4138.13|4138.13|4138.13|4138.13|4138.13|0
1634303990000|2021-10-15 13:19:50|4137.96|4137.96|4138.56|4138.56|4138.56|4138.56|4137.96|4137.96|0
1634304000000|2021-10-15 13:20:00|4138.74|4138.74|4138.96|4138.96|4138.96|4138.96|4138.74|4138.74|0
1634304020000|2021-10-15 13:20:20|4138.65|4138.65|4138.65|4138.65|4138.65|4138.65|4138.65|4138.65|0
1634304050000|2021-10-15 13:20:50|4138.96|4138.96|4138.75|4138.75|4138.96|4138.96|4138.66|4138.66|0
1634304060000|2021-10-15 13:21:00|4138.6|4138.6|4138.69|4138.69|4138.69|4138.69|4138.6|4138.6|0
1634304070000|2021-10-15 13:21:10|4138.99|4138.99|4139.91|4139.91|4139.91|4139.91|4138.99|4138.99|0
1634304080000|2021-10-15 13:21:20|4140.06|4140.06|4140.35|4140.35|4140.35|4140.35|4140.06|4140.06|0
1634304090000|2021-10-15 13:21:30|4140.65|4140.65|4140.65|4140.65|4140.65|4140.65|4140.65|4140.65|0
1634304100000|2021-10-15 13:21:40|4140.8|4140.8|4140.8|4140.8|4140.8|4140.8|4140.8|4140.8|0
1634304110000|2021-10-15 13:21:50|4140.62|4140.62|4140.92|4140.92|4140.92|4140.92|4140.53|4140.53|0
1634304120000|2021-10-15 13:22:00|4140.78|4140.78|4140.78|4140.78|4140.78|4140.78|4140.78|4140.78|0
1634304130000|2021-10-15 13:22:10|4140.66|4140.66|4140.81|4140.81|4140.81|4140.81|4140.66|4140.66|0
1634304140000|2021-10-15 13:22:20|4140.51|4140.51|4140.51|4140.51|4140.51|4140.51|4140.51|4140.51|0
1634304170000|2021-10-15 13:22:50|4140.81|4140.81|4141.36|4141.36|4141.36|4141.36|4140.81|4140.81|0
1634304180000|2021-10-15 13:23:00|4141.28|4141.28|4140.67|4140.67|4141.28|4141.28|4140.67|4140.67|0
1634304200000|2021-10-15 13:23:20|4140.97|4140.97|4141|4141|4141|4141|4140.97|4140.97|0
1634304210000|2021-10-15 13:23:30|4140.85|4140.85|4140.85|4140.85|4140.85|4140.85|4140.85|4140.85|0
1634304230000|2021-10-15 13:23:50|4140.91|4140.91|4140.6|4140.6|4140.91|4140.91|4140.6|4140.6|0
1634304240000|2021-10-15 13:24:00|4140.91|4140.91|4140.87|4140.87|4140.91|4140.91|4140.87|4140.87|0
1634304250000|2021-10-15 13:24:10|4140.96|4140.96|4140.96|4140.96|4140.96|4140.96|4140.96|4140.96|0
1634304270000|2021-10-15 13:24:30|4140.92|4140.92|4140.92|4140.92|4140.92|4140.92|4140.92|4140.92|0
1634304280000|2021-10-15 13:24:40|4141.22|4141.22|4141.36|4141.36|4141.36|4141.36|4141.22|4141.22|0
1634304290000|2021-10-15 13:24:50|4141.45|4141.45|4141.45|4141.45|4141.45|4141.45|4141.36|4141.36|0
1634304300000|2021-10-15 13:25:00|4141.16|4141.16|4141.16|4141.16|4141.16|4141.16|4141.16|4141.16|0
1634304310000|2021-10-15 13:25:10|4141.07|4141.07|4140.77|4140.77|4141.07|4141.07|4140.77|4140.77|0
1634304320000|2021-10-15 13:25:20|4141.07|4141.07|4141.05|4141.05|4141.07|4141.07|4141.05|4141.05|0
1634304330000|2021-10-15 13:25:30|4140.99|4140.99|4141.29|4141.29|4141.29|4141.29|4140.99|4140.99|0
1634304340000|2021-10-15 13:25:40|4141.59|4141.59|4141.59|4141.59|4141.89|4141.89|4141.59|4141.59|0
1634304350000|2021-10-15 13:25:50|4141.89|4141.89|4142.06|4142.06|4142.06|4142.06|4141.89|4141.89|0
1634304360000|2021-10-15 13:26:00|4141.93|4141.93|4142.15|4142.15|4142.45|4142.45|4141.85|4141.85|0
1634304370000|2021-10-15 13:26:10|4142.24|4142.24|4142.12|4142.12|4142.24|4142.24|4142.12|4142.12|0
1634304380000|2021-10-15 13:26:20|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|0
1634304390000|2021-10-15 13:26:30|4142.57|4142.57|4142.57|4142.57|4142.57|4142.57|4142.57|4142.57|0
1634304400000|2021-10-15 13:26:40|4142.87|4142.87|4143.02|4143.02|4143.02|4143.02|4142.87|4142.87|0
1634304420000|2021-10-15 13:27:00|4143.04|4143.04|4143.11|4143.11|4143.11|4143.11|4143.04|4143.04|0
1634304430000|2021-10-15 13:27:10|4143.15|4143.15|4143.27|4143.27|4143.27|4143.27|4143.15|4143.15|0
1634304450000|2021-10-15 13:27:30|4142.97|4142.97|4142.97|4142.97|4142.97|4142.97|4142.97|4142.97|0
1634304460000|2021-10-15 13:27:40|4143.27|4143.27|4143.32|4143.32|4143.32|4143.32|4143.27|4143.27|0
1634304470000|2021-10-15 13:27:50|4143.18|4143.18|4143.22|4143.22|4143.22|4143.22|4143.18|4143.18|0
1634304480000|2021-10-15 13:28:00|4143.25|4143.25|4143.25|4143.25|4143.25|4143.25|4143.25|4143.25|0
1634304500000|2021-10-15 13:28:20|4142.95|4142.95|4142.91|4142.91|4143|4143|4142.91|4142.91|0
1634304510000|2021-10-15 13:28:30|4143|4143|4143.06|4143.06|4143.06|4143.06|4142.97|4142.97|0
1634304520000|2021-10-15 13:28:40|4142.76|4142.76|4142.35|4142.35|4142.93|4142.93|4142.32|4142.32|0
1634304540000|2021-10-15 13:29:00|4142.26|4142.26|4141.75|4141.75|4142.26|4142.26|4141.66|4141.66|0
1634304560000|2021-10-15 13:29:20|4141.83|4141.83|4141.8|4141.8|4141.83|4141.83|4141.75|4141.75|0
1634304570000|2021-10-15 13:29:30|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|4142.32|4142.32|0
1634304590000|2021-10-15 13:29:50|4142.1|4142.1|4142.45|4142.45|4142.45|4142.45|4141.09|4141.09|0
1634304600000|2021-10-15 13:30:00|4142.9|4142.9|4143.13|4143.13|4144.37|4144.37|4142.9|4142.9|0
1634304610000|2021-10-15 13:30:10|4142.83|4142.83|4142.59|4142.59|4142.83|4142.83|4141.92|4141.92|0
1634304620000|2021-10-15 13:30:20|4142.89|4142.89|4143.68|4143.68|4143.68|4143.68|4142.63|4142.63|0
1634304630000|2021-10-15 13:30:30|4144.28|4144.28|4144.31|4144.31|4144.31|4144.31|4144.28|4144.28|0
1634304640000|2021-10-15 13:30:40|4144.61|4144.61|4145.32|4145.32|4145.32|4145.32|4144.61|4144.61|0
1634304650000|2021-10-15 13:30:50|4145.41|4145.41|4145.74|4145.74|4146.04|4146.04|4145.11|4145.11|0
1634304660000|2021-10-15 13:31:00|4146.06|4146.06|4145.05|4145.05|4146.36|4146.36|4145.05|4145.05|0
1634304670000|2021-10-15 13:31:10|4145.14|4145.14|4145.17|4145.17|4145.29|4145.29|4145.08|4145.08|0
1634304680000|2021-10-15 13:31:20|4145.47|4145.47|4144.08|4144.08|4145.47|4145.47|4143.48|4143.48|0
1634304690000|2021-10-15 13:31:30|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|0
1634304700000|2021-10-15 13:31:40|4144.23|4144.23|4144.45|4144.45|4144.53|4144.53|4144.23|4144.23|0
1634304710000|2021-10-15 13:31:50|4144.75|4144.75|4145.85|4145.85|4145.85|4145.85|4144.75|4144.75|0
1634304720000|2021-10-15 13:32:00|4145.7|4145.7|4146.13|4146.13|4146.3|4146.3|4145.7|4145.7|0
1634304730000|2021-10-15 13:32:10|4146.17|4146.17|4145.45|4145.45|4146.17|4146.17|4145.27|4145.27|0
1634304740000|2021-10-15 13:32:20|4145.51|4145.51|4146.08|4146.08|4146.08|4146.08|4145.51|4145.51|0
1634304750000|2021-10-15 13:32:30|4146.26|4146.26|4146.16|4146.16|4146.35|4146.35|4146.04|4146.04|0
1634304760000|2021-10-15 13:32:40|4145.56|4145.56|4145.56|4145.56|4145.56|4145.56|4145.56|4145.56|0
1634304770000|2021-10-15 13:32:50|4145.44|4145.44|4145.38|4145.38|4145.44|4145.44|4145.38|4145.38|0
1634304780000|2021-10-15 13:33:00|4145.99|4145.99|4146.29|4146.29|4146.29|4146.29|4145.99|4145.99|0
1634304790000|2021-10-15 13:33:10|4146.59|4146.59|4145.9|4145.9|4146.59|4146.59|4145.76|4145.76|0
1634304800000|2021-10-15 13:33:20|4147.41|4147.41|4147.86|4147.86|4148.16|4148.16|4147.41|4147.41|0
1634304810000|2021-10-15 13:33:30|4147.55|4147.55|4147.55|4147.55|4147.55|4147.55|4147.55|4147.55|0
1634304820000|2021-10-15 13:33:40|4147.25|4147.25|4147.43|4147.43|4147.52|4147.52|4147.25|4147.25|0
1634304830000|2021-10-15 13:33:50|4147.37|4147.37|4146.86|4146.86|4147.37|4147.37|4146.77|4146.77|0
1634304840000|2021-10-15 13:34:00|4147.16|4147.16|4147.01|4147.01|4147.16|4147.16|4147.01|4147.01|0
1634304850000|2021-10-15 13:34:10|4147.32|4147.32|4147.26|4147.26|4147.32|4147.32|4147.26|4147.26|0
1634304860000|2021-10-15 13:34:20|4146.96|4146.96|4146.36|4146.36|4146.96|4146.96|4146.36|4146.36|0
1634304880000|2021-10-15 13:34:40|4146.66|4146.66|4147.26|4147.26|4147.57|4147.57|4146.66|4146.66|0
1634304890000|2021-10-15 13:34:50|4147.35|4147.35|4147.22|4147.22|4147.35|4147.35|4147.22|4147.22|0
1634304900000|2021-10-15 13:35:00|4147.31|4147.31|4148.62|4148.62|4148.62|4148.62|4147.22|4147.22|0
1634304910000|2021-10-15 13:35:10|4148.92|4148.92|4148.62|4148.62|4149.23|4149.23|4148.62|4148.62|0
1634304920000|2021-10-15 13:35:20|4148.77|4148.77|4148.77|4148.77|4148.77|4148.77|4148.77|4148.77|0
1634304930000|2021-10-15 13:35:30|4148.47|4148.47|4148.4|4148.4|4148.47|4148.47|4147.79|4147.79|0
1634304940000|2021-10-15 13:35:40|4147.79|4147.79|4147.79|4147.79|4147.79|4147.79|4147.79|4147.79|0
1634304950000|2021-10-15 13:35:50|4148.09|4148.09|4150.7|4150.7|4150.7|4150.7|4148.09|4148.09|0
1634304960000|2021-10-15 13:36:00|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|4149.8|4149.8|0
1634304970000|2021-10-15 13:36:10|4150.55|4150.55|4152.82|4152.82|4152.88|4152.88|4150.55|4150.55|0
1634304980000|2021-10-15 13:36:20|4152.91|4152.91|4152.91|4152.91|4152.96|4152.96|4152.31|4152.31|0
1634304990000|2021-10-15 13:36:30|4152.61|4152.61|4152.03|4152.03|4152.61|4152.61|4152.03|4152.03|0
1634305000000|2021-10-15 13:36:40|4151.73|4151.73|4151.28|4151.28|4151.73|4151.73|4150.98|4150.98|0
1634305010000|2021-10-15 13:36:50|4150.68|4150.68|4150.68|4150.68|4150.68|4150.68|4150.68|4150.68|0
1634305020000|2021-10-15 13:37:00|4150.38|4150.38|4150.38|4150.38|4150.38|4150.38|4150.38|4150.38|0
1634305030000|2021-10-15 13:37:10|4150.08|4150.08|4149.24|4149.24|4150.08|4150.08|4149.24|4149.24|0
1634305060000|2021-10-15 13:37:40|4149.28|4149.28|4149.28|4149.28|4149.28|4149.28|4149.28|4149.28|0
1634305070000|2021-10-15 13:37:50|4149.33|4149.33|4149.94|4149.94|4149.94|4149.94|4149.04|4149.04|0
1634305080000|2021-10-15 13:38:00|4149.64|4149.64|4149.64|4149.64|4149.64|4149.64|4149.64|4149.64|0
1634305090000|2021-10-15 13:38:10|4149.75|4149.75|4149.81|4149.81|4149.87|4149.87|4149.75|4149.75|0
1634305110000|2021-10-15 13:38:30|4149.77|4149.77|4149.71|4149.71|4149.77|4149.77|4149.71|4149.71|0
1634305120000|2021-10-15 13:38:40|4149.41|4149.41|4149.37|4149.37|4149.41|4149.41|4149.37|4149.37|0
1634305130000|2021-10-15 13:38:50|4149.97|4149.97|4151.18|4151.18|4151.18|4151.18|4149.97|4149.97|0
1634305140000|2021-10-15 13:39:00|4150.88|4150.88|4150.33|4150.33|4150.88|4150.88|4149.88|4149.88|0
1634305150000|2021-10-15 13:39:10|4151.24|4151.24|4151.24|4151.24|4151.24|4151.24|4151.24|4151.24|0
1634305160000|2021-10-15 13:39:20|4150.64|4150.64|4150.64|4150.64|4150.64|4150.64|4150.64|4150.64|0
1634305170000|2021-10-15 13:39:30|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|0
1634305180000|2021-10-15 13:39:40|4150.33|4150.33|4150.68|4150.68|4150.94|4150.94|4150.33|4150.33|0
1634305190000|2021-10-15 13:39:50|4150.62|4150.62|4152.13|4152.13|4152.13|4152.13|4150.62|4150.62|0
1634305200000|2021-10-15 13:40:00|4152.27|4152.27|4151.6|4151.6|4152.42|4152.42|4151.6|4151.6|0
1634305210000|2021-10-15 13:40:10|4151.45|4151.45|4151.75|4151.75|4151.75|4151.75|4151.45|4151.45|0
1634305220000|2021-10-15 13:40:20|4152.06|4152.06|4150.59|4150.59|4152.06|4152.06|4150.44|4150.44|0
1634305230000|2021-10-15 13:40:30|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|0
1634305240000|2021-10-15 13:40:40|4150.95|4150.95|4150.89|4150.89|4150.95|4150.95|4150.89|4150.89|0
1634305250000|2021-10-15 13:40:50|4151.04|4151.04|4150.35|4150.35|4151.04|4151.04|4149.95|4149.95|0
1634305260000|2021-10-15 13:41:00|4150.65|4150.65|4150.65|4150.65|4150.65|4150.65|4150.65|4150.65|0
1634305270000|2021-10-15 13:41:10|4151.25|4151.25|4151.25|4151.25|4151.55|4151.55|4151.25|4151.25|0
1634305290000|2021-10-15 13:41:30|4151.55|4151.55|4153.41|4153.41|4153.41|4153.41|4151.55|4151.55|0
1634305300000|2021-10-15 13:41:40|4153.11|4153.11|4153.11|4153.11|4153.11|4153.11|4153.11|4153.11|0
1634305310000|2021-10-15 13:41:50|4153.41|4153.41|4154.01|4154.01|4154.01|4154.01|4153.11|4153.11|0
1634305320000|2021-10-15 13:42:00|4153.71|4153.71|4153.92|4153.92|4154.22|4154.22|4153.41|4153.41|0
1634305330000|2021-10-15 13:42:10|4154.22|4154.22|4154.08|4154.08|4154.67|4154.67|4154.08|4154.08|0
1634305340000|2021-10-15 13:42:20|4154.38|4154.38|4154.08|4154.08|4154.38|4154.38|4154.08|4154.08|0
1634305350000|2021-10-15 13:42:30|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|0
1634305360000|2021-10-15 13:42:40|4154.47|4154.47|4154.41|4154.41|4154.47|4154.47|4154.11|4154.11|0
1634305370000|2021-10-15 13:42:50|4154.11|4154.11|4154.06|4154.06|4154.11|4154.11|4154.06|4154.06|0
1634305380000|2021-10-15 13:43:00|4154.11|4154.11|4154.11|4154.11|4154.11|4154.11|4154.11|4154.11|0
1634305390000|2021-10-15 13:43:10|4153.81|4153.81|4153.67|4153.67|4153.81|4153.81|4153.67|4153.67|0
1634305400000|2021-10-15 13:43:20|4153.36|4153.36|4153.31|4153.31|4153.36|4153.36|4153.25|4153.25|0
1634305410000|2021-10-15 13:43:30|4153.22|4153.22|4153.55|4153.55|4153.72|4153.72|4153.22|4153.22|0
1634305420000|2021-10-15 13:43:40|4153.49|4153.49|4153.49|4153.49|4153.49|4153.49|4153.49|4153.49|0
1634305430000|2021-10-15 13:43:50|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|0
1634305440000|2021-10-15 13:44:00|4153.49|4153.49|4153.49|4153.49|4153.49|4153.49|4153.49|4153.49|0
1634305450000|2021-10-15 13:44:10|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|0
1634305470000|2021-10-15 13:44:30|4153.88|4153.88|4154.03|4154.03|4154.03|4154.03|4153.88|4153.88|0
1634305480000|2021-10-15 13:44:40|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|0
1634305490000|2021-10-15 13:44:50|4154.32|4154.32|4154.62|4154.62|4154.62|4154.62|4154.32|4154.32|0
1634305500000|2021-10-15 13:45:00|4154.32|4154.32|4154.81|4154.81|4154.81|4154.81|4154.32|4154.32|0
1634305510000|2021-10-15 13:45:10|4154.66|4154.66|4154.51|4154.51|4154.66|4154.66|4154.06|4154.06|0
1634305520000|2021-10-15 13:45:20|4154.46|4154.46|4154.59|4154.59|4154.59|4154.59|4154.44|4154.44|0
1634305530000|2021-10-15 13:45:30|4154.67|4154.67|4154.14|4154.14|4154.69|4154.69|4154.09|4154.09|0
1634305550000|2021-10-15 13:45:50|4154.32|4154.32|4155.41|4155.41|4155.41|4155.41|4154.2|4154.2|0
1634305560000|2021-10-15 13:46:00|4155.07|4155.07|4154.76|4154.76|4155.07|4155.07|4154.76|4154.76|0
1634305570000|2021-10-15 13:46:10|4155.07|4155.07|4154.55|4154.55|4155.07|4155.07|4154.55|4154.55|0
1634305580000|2021-10-15 13:46:20|4154.69|4154.69|4154.69|4154.69|4154.69|4154.69|4154.69|4154.69|0
1634305590000|2021-10-15 13:46:30|4154.58|4154.58|4154.24|4154.24|4154.58|4154.58|4154.24|4154.24|0
1634305600000|2021-10-15 13:46:40|4153.94|4153.94|4154.18|4154.18|4154.18|4154.18|4153.88|4153.88|0
1634305620000|2021-10-15 13:47:00|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|0
1634305630000|2021-10-15 13:47:10|4154.03|4154.03|4154.47|4154.47|4154.47|4154.47|4154.03|4154.03|0
1634305640000|2021-10-15 13:47:20|4154.77|4154.77|4153.96|4153.96|4155|4155|4153.81|4153.81|0
1634305650000|2021-10-15 13:47:30|4153.93|4153.93|4152.43|4152.43|4153.93|4153.93|4152.43|4152.43|0
1634305660000|2021-10-15 13:47:40|4152.73|4152.73|4153.03|4153.03|4153.03|4153.03|4152.73|4152.73|0
1634305670000|2021-10-15 13:47:50|4153.93|4153.93|4153.93|4153.93|4154.54|4154.54|4153.93|4153.93|0
1634305690000|2021-10-15 13:48:10|4154.24|4154.24|4154.26|4154.26|4154.26|4154.26|4154.24|4154.24|0
1634305700000|2021-10-15 13:48:20|4154.2|4154.2|4153.9|4153.9|4154.2|4154.2|4153.9|4153.9|0
1634305720000|2021-10-15 13:48:40|4153.94|4153.94|4154.46|4154.46|4154.46|4154.46|4153.94|4153.94|0
1634305730000|2021-10-15 13:48:50|4154.16|4154.16|4155.11|4155.11|4155.11|4155.11|4154.16|4154.16|0
1634305740000|2021-10-15 13:49:00|4155.41|4155.41|4154.69|4154.69|4155.41|4155.41|4154.69|4154.69|0
1634305750000|2021-10-15 13:49:10|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|0
1634305760000|2021-10-15 13:49:20|4154.58|4154.58|4154.58|4154.58|4154.58|4154.58|4154.58|4154.58|0
1634305780000|2021-10-15 13:49:40|4154.88|4154.88|4154.58|4154.58|4154.88|4154.88|4154.58|4154.58|0
1634305790000|2021-10-15 13:49:50|4154.53|4154.53|4155.62|4155.62|4155.62|4155.62|4154.53|4154.53|0
1634305800000|2021-10-15 13:50:00|4155.92|4155.92|4155.31|4155.31|4155.92|4155.92|4155.31|4155.31|0
1634305810000|2021-10-15 13:50:10|4155.43|4155.43|4155.73|4155.73|4155.73|4155.73|4155.43|4155.43|0
1634305820000|2021-10-15 13:50:20|4156.03|4156.03|4157.53|4157.53|4157.53|4157.53|4156.03|4156.03|0
1634305830000|2021-10-15 13:50:30|4157.23|4157.23|4157.23|4157.23|4157.23|4157.23|4157.14|4157.14|0
1634305840000|2021-10-15 13:50:40|4156.93|4156.93|4156.88|4156.88|4156.93|4156.93|4156.58|4156.58|0
1634305850000|2021-10-15 13:50:50|4156.79|4156.79|4157.4|4157.4|4157.4|4157.4|4156.79|4156.79|0
1634305860000|2021-10-15 13:51:00|4157.7|4157.7|4157.75|4157.75|4157.75|4157.75|4157.7|4157.7|0
1634305890000|2021-10-15 13:51:30|4157.8|4157.8|4158.04|4158.04|4158.1|4158.1|4157.8|4157.8|0
1634305900000|2021-10-15 13:51:40|4157.74|4157.74|4157.53|4157.53|4157.83|4157.83|4157.53|4157.53|0
1634305910000|2021-10-15 13:51:50|4157.22|4157.22|4158.73|4158.73|4158.73|4158.73|4157.22|4157.22|0
1634305930000|2021-10-15 13:52:10|4159.03|4159.03|4159.06|4159.06|4159.06|4159.06|4159.03|4159.03|0
1634305940000|2021-10-15 13:52:20|4158.91|4158.91|4158.61|4158.61|4158.91|4158.91|4158.61|4158.61|0
1634305950000|2021-10-15 13:52:30|4158.65|4158.65|4158.68|4158.68|4158.98|4158.98|4158.65|4158.65|0
1634305960000|2021-10-15 13:52:40|4158.98|4158.98|4158.59|4158.59|4158.98|4158.98|4158.5|4158.5|0
1634305970000|2021-10-15 13:52:50|4159.2|4159.2|4161.45|4161.45|4161.45|4161.45|4159.2|4159.2|0
1634305980000|2021-10-15 13:53:00|4160.85|4160.85|4160.55|4160.55|4160.85|4160.85|4160.55|4160.55|0
1634305990000|2021-10-15 13:53:10|4160.85|4160.85|4160.55|4160.55|4160.85|4160.85|4160.55|4160.55|0
1634306000000|2021-10-15 13:53:20|4160.25|4160.25|4160.85|4160.85|4160.85|4160.85|4160.25|4160.25|0
1634306010000|2021-10-15 13:53:30|4161.15|4161.15|4160.55|4160.55|4161.15|4161.15|4160.55|4160.55|0
1634306030000|2021-10-15 13:53:50|4161.15|4161.15|4162.36|4162.36|4162.36|4162.36|4161.15|4161.15|0
1634306040000|2021-10-15 13:54:00|4161.45|4161.45|4160.85|4160.85|4161.45|4161.45|4160.85|4160.85|0
1634306050000|2021-10-15 13:54:10|4160.25|4160.25|4160.25|4160.25|4160.25|4160.25|4160.25|4160.25|0
1634306060000|2021-10-15 13:54:20|4160.4|4160.4|4161.54|4161.54|4161.54|4161.54|4160.4|4160.4|0
1634306070000|2021-10-15 13:54:30|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|0
1634306080000|2021-10-15 13:54:40|4161.65|4161.65|4161.96|4161.96|4161.96|4161.96|4161.65|4161.65|0
1634306090000|2021-10-15 13:54:50|4162.26|4162.26|4163.19|4163.19|4163.19|4163.19|4162.17|4162.17|0
1634306100000|2021-10-15 13:55:00|4163.28|4163.28|4162.67|4162.67|4163.28|4163.28|4162.67|4162.67|0
1634306110000|2021-10-15 13:55:10|4162.97|4162.97|4163.37|4163.37|4163.37|4163.37|4162.97|4162.97|0
1634306120000|2021-10-15 13:55:20|4163.33|4163.33|4163.41|4163.41|4163.41|4163.41|4163.33|4163.33|0
1634306140000|2021-10-15 13:55:40|4163.53|4163.53|4162.92|4162.92|4163.53|4163.53|4162.92|4162.92|0
1634306150000|2021-10-15 13:55:50|4163.53|4163.53|4164.09|4164.09|4164.09|4164.09|4163.49|4163.49|0
1634306160000|2021-10-15 13:56:00|4163.71|4163.71|4163.71|4163.71|4163.71|4163.71|4163.41|4163.41|0
1634306170000|2021-10-15 13:56:10|4164.16|4164.16|4163.55|4163.55|4164.16|4164.16|4163.55|4163.55|0
1634306180000|2021-10-15 13:56:20|4163.25|4163.25|4163.25|4163.25|4163.25|4163.25|4163.25|4163.25|0
1634306190000|2021-10-15 13:56:30|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|0
1634306200000|2021-10-15 13:56:40|4163.06|4163.06|4162.8|4162.8|4163.06|4163.06|4162.8|4162.8|0
1634306210000|2021-10-15 13:56:50|4162.89|4162.89|4164.23|4164.23|4164.23|4164.23|4162.89|4162.89|0
1634306220000|2021-10-15 13:57:00|4164.32|4164.32|4164.32|4164.32|4164.32|4164.32|4163.42|4163.42|0
1634306230000|2021-10-15 13:57:10|4164.27|4164.27|4163.91|4163.91|4164.27|4164.27|4163.91|4163.91|0
1634306240000|2021-10-15 13:57:20|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|0
1634306250000|2021-10-15 13:57:30|4164.19|4164.19|4164.04|4164.04|4164.19|4164.19|4164.04|4164.04|0
1634306270000|2021-10-15 13:57:50|4163.74|4163.74|4164.94|4164.94|4164.94|4164.94|4163.74|4163.74|0
1634306280000|2021-10-15 13:58:00|4164.34|4164.34|4164.34|4164.34|4164.34|4164.34|4164.34|4164.34|0
1634306300000|2021-10-15 13:58:20|4164.43|4164.43|4164.43|4164.43|4164.43|4164.43|4164.43|4164.43|0
1634306310000|2021-10-15 13:58:30|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|0
1634306320000|2021-10-15 13:58:40|4164.63|4164.63|4164.93|4164.93|4164.93|4164.93|4164.63|4164.63|0
1634306330000|2021-10-15 13:58:50|4164.72|4164.72|4164.93|4164.93|4164.93|4164.93|4164.33|4164.33|0
1634306340000|2021-10-15 13:59:00|4164.63|4164.63|4165.13|4165.13|4165.13|4165.13|4164.63|4164.63|0
1634306350000|2021-10-15 13:59:10|4165.07|4165.07|4164.98|4164.98|4165.13|4165.13|4164.98|4164.98|0
1634306360000|2021-10-15 13:59:20|4165.16|4165.16|4165.59|4165.59|4165.67|4165.67|4164.98|4164.98|0
1634306370000|2021-10-15 13:59:30|4165.89|4165.89|4166.71|4166.71|4166.71|4166.71|4165.89|4165.89|0
1634306380000|2021-10-15 13:59:40|4166.48|4166.48|4166.49|4166.49|4166.49|4166.49|4166.42|4166.42|0
1634306390000|2021-10-15 13:59:50|4166.55|4166.55|4170.17|4170.17|4170.17|4170.17|4166.25|4166.25|0
1634306400000|2021-10-15 14:00:00|4167.76|4167.76|4167.15|4167.15|4167.76|4167.76|4167.15|4167.15|0
1634306410000|2021-10-15 14:00:10|4167.45|4167.45|4167.75|4167.75|4167.75|4167.75|4167.45|4167.45|0
1634306440000|2021-10-15 14:00:40|4167.73|4167.73|4166.98|4166.98|4168.03|4168.03|4166.98|4166.98|0
1634306450000|2021-10-15 14:00:50|4166.67|4166.67|4166.73|4166.73|4166.73|4166.73|4166.67|4166.67|0
1634306460000|2021-10-15 14:01:00|4167.33|4167.33|4168.19|4168.19|4168.19|4168.19|4167.33|4167.33|0
1634306470000|2021-10-15 14:01:10|4168.49|4168.49|4167.89|4167.89|4168.49|4168.49|4167.89|4167.89|0
1634306480000|2021-10-15 14:01:20|4167.8|4167.8|4167.59|4167.59|4167.89|4167.89|4167.59|4167.59|0
1634306490000|2021-10-15 14:01:30|4167.89|4167.89|4167.59|4167.59|4167.89|4167.89|4167.59|4167.59|0
1634306500000|2021-10-15 14:01:40|4167.89|4167.89|4167.29|4167.29|4167.89|4167.89|4167.29|4167.29|0
1634306510000|2021-10-15 14:01:50|4167.05|4167.05|4166.09|4166.09|4167.05|4167.05|4166.09|4166.09|0
1634306520000|2021-10-15 14:02:00|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|0
1634306530000|2021-10-15 14:02:10|4166.35|4166.35|4166.05|4166.05|4166.35|4166.35|4166.05|4166.05|0
1634306540000|2021-10-15 14:02:20|4166.35|4166.35|4166.35|4166.35|4166.65|4166.65|4166.35|4166.35|0
1634306560000|2021-10-15 14:02:40|4166.18|4166.18|4166.18|4166.18|4166.18|4166.18|4166.18|4166.18|0
1634306570000|2021-10-15 14:02:50|4166.31|4166.31|4166.16|4166.16|4166.76|4166.76|4166.16|4166.16|0
1634306590000|2021-10-15 14:03:10|4166.32|4166.32|4166.28|4166.28|4166.32|4166.32|4166.2|4166.2|0
1634306600000|2021-10-15 14:03:20|4165.98|4165.98|4166.89|4166.89|4166.89|4166.89|4165.98|4165.98|0
1634306610000|2021-10-15 14:03:30|4166.44|4166.44|4166.14|4166.14|4166.44|4166.44|4166.14|4166.14|0
1634306620000|2021-10-15 14:03:40|4166.45|4166.45|4166.45|4166.45|4166.45|4166.45|4166.36|4166.36|0
1634306630000|2021-10-15 14:03:50|4166.53|4166.53|4166.53|4166.53|4166.53|4166.53|4166.53|4166.53|0
1634306640000|2021-10-15 14:04:00|4166.45|4166.45|4166.45|4166.45|4166.45|4166.45|4166.45|4166.45|0
1634306650000|2021-10-15 14:04:10|4166.75|4166.75|4167.65|4167.65|4167.65|4167.65|4166.75|4166.75|0
1634306660000|2021-10-15 14:04:20|4167.79|4167.79|4168.54|4168.54|4168.54|4168.54|4167.79|4167.79|0
1634306670000|2021-10-15 14:04:30|4168.66|4168.66|4168.96|4168.96|4168.96|4168.96|4168.66|4168.66|0
1634306680000|2021-10-15 14:04:40|4168.92|4168.92|4169.4|4169.4|4169.52|4169.52|4168.92|4168.92|0
1634306690000|2021-10-15 14:04:50|4169.7|4169.7|4169.88|4169.88|4169.88|4169.88|4169.7|4169.7|0
1634306700000|2021-10-15 14:05:00|4169.71|4169.71|4169.57|4169.57|4169.96|4169.96|4169.22|4169.22|0
1634306710000|2021-10-15 14:05:10|4169.65|4169.65|4169.4|4169.4|4169.74|4169.74|4168.85|4168.85|0
1634306720000|2021-10-15 14:05:20|4169.48|4169.48|4168.83|4168.83|4169.48|4169.48|4168.83|4168.83|0
1634306750000|2021-10-15 14:05:50|4168.53|4168.53|4168.65|4168.65|4168.65|4168.65|4168.35|4168.35|0
1634306760000|2021-10-15 14:06:00|4168.05|4168.05|4167.82|4167.82|4168.05|4168.05|4167.82|4167.82|0
1634306770000|2021-10-15 14:06:10|4167.88|4167.88|4168.18|4168.18|4168.24|4168.24|4167.88|4167.88|0
1634306780000|2021-10-15 14:06:20|4167.88|4167.88|4167.28|4167.28|4167.88|4167.88|4167.28|4167.28|0
1634306790000|2021-10-15 14:06:30|4167.58|4167.58|4167.58|4167.58|4167.58|4167.58|4167.58|4167.58|0
1634306800000|2021-10-15 14:06:40|4167.28|4167.28|4166.53|4166.53|4167.28|4167.28|4166.53|4166.53|0
1634306810000|2021-10-15 14:06:50|4166.23|4166.23|4165.87|4165.87|4166.23|4166.23|4165.87|4165.87|0
1634306820000|2021-10-15 14:07:00|4165.81|4165.81|4165.93|4165.93|4165.93|4165.93|4165.81|4165.81|0
1634306830000|2021-10-15 14:07:10|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|0
1634306850000|2021-10-15 14:07:30|4164.87|4164.87|4164.63|4164.63|4164.87|4164.87|4164.57|4164.57|0
1634306860000|2021-10-15 14:07:40|4164.74|4164.74|4165.04|4165.04|4165.04|4165.04|4164.74|4164.74|0
1634306880000|2021-10-15 14:08:00|4165.07|4165.07|4164.76|4164.76|4165.07|4165.07|4164.76|4164.76|0
1634306890000|2021-10-15 14:08:10|4164.81|4164.81|4164.66|4164.66|4164.81|4164.81|4164.66|4164.66|0
1634306900000|2021-10-15 14:08:20|4164.96|4164.96|4164.84|4164.84|4164.96|4164.96|4164.84|4164.84|0
1634306910000|2021-10-15 14:08:30|4164.59|4164.59|4165.1|4165.1|4165.1|4165.1|4164.59|4164.59|0
1634306920000|2021-10-15 14:08:40|4164.5|4164.5|4164.67|4164.67|4164.67|4164.67|4164.5|4164.5|0
1634306930000|2021-10-15 14:08:50|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|0
1634306940000|2021-10-15 14:09:00|4164.67|4164.67|4164.72|4164.72|4164.72|4164.72|4164.67|4164.67|0
1634306950000|2021-10-15 14:09:10|4165.03|4165.03|4165.12|4165.12|4165.12|4165.12|4164.97|4164.97|0
1634306960000|2021-10-15 14:09:20|4164.97|4164.97|4164.82|4164.82|4164.97|4164.97|4164.82|4164.82|0
1634306970000|2021-10-15 14:09:30|4164.71|4164.71|4164.05|4164.05|4164.71|4164.71|4164.05|4164.05|0
1634306980000|2021-10-15 14:09:40|4164.35|4164.35|4164.35|4164.35|4164.35|4164.35|4164.35|4164.35|0
1634306990000|2021-10-15 14:09:50|4164.05|4164.05|4164.05|4164.05|4164.05|4164.05|4164.05|4164.05|0
1634307000000|2021-10-15 14:10:00|4163.9|4163.9|4163.26|4163.26|4163.9|4163.9|4163.26|4163.26|0
1634307010000|2021-10-15 14:10:10|4163|4163|4162.79|4162.79|4163|4163|4162.7|4162.7|0
1634307020000|2021-10-15 14:10:20|4163.01|4163.01|4163.19|4163.19|4163.19|4163.19|4163.01|4163.01|0
1634307030000|2021-10-15 14:10:30|4163.49|4163.49|4162.59|4162.59|4163.79|4163.79|4162.59|4162.59|0
1634307040000|2021-10-15 14:10:40|4162.5|4162.5|4162.8|4162.8|4162.8|4162.8|4162.5|4162.5|0
1634307050000|2021-10-15 14:10:50|4162.5|4162.5|4162.54|4162.54|4162.54|4162.54|4162.5|4162.5|0
1634307070000|2021-10-15 14:11:10|4161.94|4161.94|4161.63|4161.63|4161.94|4161.94|4161.63|4161.63|0
1634307080000|2021-10-15 14:11:20|4161.75|4161.75|4161.75|4161.75|4161.75|4161.75|4161.75|4161.75|0
1634307090000|2021-10-15 14:11:30|4162.65|4162.65|4162.63|4162.63|4162.65|4162.65|4162.54|4162.54|0
1634307100000|2021-10-15 14:11:40|4162.67|4162.67|4163.36|4163.36|4163.36|4163.36|4162.67|4162.67|0
1634307110000|2021-10-15 14:11:50|4163.67|4163.67|4163.06|4163.06|4163.67|4163.67|4163.06|4163.06|0
1634307120000|2021-10-15 14:12:00|4163.36|4163.36|4163.22|4163.22|4163.36|4163.36|4163.07|4163.07|0
1634307130000|2021-10-15 14:12:10|4163.82|4163.82|4163.3|4163.3|4163.91|4163.91|4163.3|4163.3|0
1634307140000|2021-10-15 14:12:20|4163.16|4163.16|4163.27|4163.27|4163.27|4163.27|4163.16|4163.16|0
1634307150000|2021-10-15 14:12:30|4163.38|4163.38|4163.34|4163.34|4163.38|4163.38|4163.34|4163.34|0
1634307160000|2021-10-15 14:12:40|4163.04|4163.04|4163.04|4163.04|4163.04|4163.04|4163.04|4163.04|0
1634307170000|2021-10-15 14:12:50|4162.74|4162.74|4162.74|4162.74|4162.74|4162.74|4162.74|4162.74|0
1634307180000|2021-10-15 14:13:00|4162.68|4162.68|4162.6|4162.6|4162.68|4162.68|4162.6|4162.6|0
1634307190000|2021-10-15 14:13:10|4162.74|4162.74|4163.62|4163.62|4163.65|4163.65|4162.74|4162.74|0
1634307200000|2021-10-15 14:13:20|4163.53|4163.53|4163.49|4163.49|4163.53|4163.53|4163.49|4163.49|0
1634307210000|2021-10-15 14:13:30|4163.58|4163.58|4163.58|4163.58|4163.58|4163.58|4163.58|4163.58|0
1634307220000|2021-10-15 14:13:40|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|0
1634307230000|2021-10-15 14:13:50|4163.52|4163.52|4163.52|4163.52|4163.52|4163.52|4163.52|4163.52|0
1634307240000|2021-10-15 14:14:00|4163.67|4163.67|4163.78|4163.78|4163.78|4163.78|4163.67|4163.67|0
1634307250000|2021-10-15 14:14:10|4163.73|4163.73|4163.73|4163.73|4163.73|4163.73|4163.73|4163.73|0
1634307260000|2021-10-15 14:14:20|4164.33|4164.33|4164.33|4164.33|4164.33|4164.33|4164.33|4164.33|0
1634307280000|2021-10-15 14:14:40|4164.39|4164.39|4164.5|4164.5|4164.5|4164.5|4164.39|4164.39|0
1634307290000|2021-10-15 14:14:50|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|0
1634307300000|2021-10-15 14:15:00|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|0
1634307310000|2021-10-15 14:15:10|4164.74|4164.74|4164.63|4164.63|4164.74|4164.74|4164.63|4164.63|0
1634307320000|2021-10-15 14:15:20|4164.74|4164.74|4164.89|4164.89|4164.89|4164.89|4164.74|4164.74|0
1634307330000|2021-10-15 14:15:30|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|0
1634307340000|2021-10-15 14:15:40|4165.49|4165.49|4165.45|4165.45|4165.49|4165.49|4165.45|4165.45|0
1634307350000|2021-10-15 14:15:50|4165.3|4165.3|4165|4165|4165.3|4165.3|4164.7|4164.7|0
1634307360000|2021-10-15 14:16:00|4165.3|4165.3|4165.6|4165.6|4165.6|4165.6|4165.3|4165.3|0
1634307370000|2021-10-15 14:16:10|4166.81|4166.81|4166.81|4166.81|4166.81|4166.81|4166.81|4166.81|0
1634307380000|2021-10-15 14:16:20|4166.9|4166.9|4166.81|4166.81|4166.9|4166.9|4166.81|4166.81|0
1634307390000|2021-10-15 14:16:30|4166.9|4166.9|4166.72|4166.72|4166.9|4166.9|4166.72|4166.72|0
1634307400000|2021-10-15 14:16:40|4166.76|4166.76|4165.87|4165.87|4166.76|4166.76|4165.87|4165.87|0
1634307410000|2021-10-15 14:16:50|4164.66|4164.66|4164.66|4164.66|4164.66|4164.66|4164.66|4164.66|0
1634307420000|2021-10-15 14:17:00|4164.36|4164.36|4165.11|4165.11|4165.11|4165.11|4164.36|4164.36|0
1634307430000|2021-10-15 14:17:10|4164.81|4164.81|4164.46|4164.46|4164.81|4164.81|4164.38|4164.38|0
1634307440000|2021-10-15 14:17:20|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|0
1634307450000|2021-10-15 14:17:30|4164.43|4164.43|4163.82|4163.82|4164.43|4164.43|4163.82|4163.82|0
1634307460000|2021-10-15 14:17:40|4163.74|4163.74|4164.35|4164.35|4164.35|4164.35|4163.74|4163.74|0
1634307470000|2021-10-15 14:17:50|4164.29|4164.29|4164.29|4164.29|4164.59|4164.59|4164.29|4164.29|0
1634307480000|2021-10-15 14:18:00|4164.27|4164.27|4163.97|4163.97|4164.27|4164.27|4163.97|4163.97|0
1634307490000|2021-10-15 14:18:10|4164.05|4164.05|4163.97|4163.97|4164.05|4164.05|4163.88|4163.88|0
1634307500000|2021-10-15 14:18:20|4163.36|4163.36|4163.36|4163.36|4163.36|4163.36|4163.36|4163.36|0
1634307510000|2021-10-15 14:18:30|4163.66|4163.66|4163.66|4163.66|4163.66|4163.66|4163.66|4163.66|0
1634307540000|2021-10-15 14:19:00|4163.64|4163.64|4163.04|4163.04|4163.64|4163.64|4163.04|4163.04|0
1634307550000|2021-10-15 14:19:10|4162.89|4162.89|4162.14|4162.14|4162.89|4162.89|4162.14|4162.14|0
1634307560000|2021-10-15 14:19:20|4161.99|4161.99|4162.29|4162.29|4162.29|4162.29|4161.99|4161.99|0
1634307580000|2021-10-15 14:19:40|4161.69|4161.69|4161.39|4161.39|4161.69|4161.69|4161.39|4161.39|0
1634307590000|2021-10-15 14:19:50|4161.99|4161.99|4162.27|4162.27|4162.29|4162.29|4161.99|4161.99|0
1634307600000|2021-10-15 14:20:00|4161.97|4161.97|4162.02|4162.02|4162.02|4162.02|4161.97|4161.97|0
1634307610000|2021-10-15 14:20:10|4162.33|4162.33|4162.63|4162.63|4162.68|4162.68|4162.33|4162.33|0
1634307620000|2021-10-15 14:20:20|4162.33|4162.33|4162.3|4162.3|4162.6|4162.6|4162.3|4162.3|0
1634307630000|2021-10-15 14:20:30|4161.7|4161.7|4162|4162|4162|4162|4161.7|4161.7|0
1634307640000|2021-10-15 14:20:40|4161.4|4161.4|4161.81|4161.81|4161.81|4161.81|4161.4|4161.4|0
1634307650000|2021-10-15 14:20:50|4161.72|4161.72|4161.87|4161.87|4161.87|4161.87|4161.72|4161.72|0
1634307660000|2021-10-15 14:21:00|4162.17|4162.17|4161.57|4161.57|4162.17|4162.17|4161.57|4161.57|0
1634307670000|2021-10-15 14:21:10|4161.59|4161.59|4161.35|4161.35|4161.59|4161.59|4161.29|4161.29|0
1634307680000|2021-10-15 14:21:20|4161.17|4161.17|4161.4|4161.4|4161.4|4161.4|4161.17|4161.17|0
1634307690000|2021-10-15 14:21:30|4161.55|4161.55|4161.85|4161.85|4162.15|4162.15|4161.55|4161.55|0
1634307720000|2021-10-15 14:22:00|4161.25|4161.25|4161.17|4161.17|4161.25|4161.25|4161.17|4161.17|0
1634307730000|2021-10-15 14:22:10|4161.02|4161.02|4160.57|4160.57|4161.02|4161.02|4160.57|4160.57|0
1634307740000|2021-10-15 14:22:20|4160.46|4160.46|4160.37|4160.37|4160.46|4160.46|4160.37|4160.37|0
1634307750000|2021-10-15 14:22:30|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|0
1634307760000|2021-10-15 14:22:40|4159.92|4159.92|4159.56|4159.56|4159.92|4159.92|4159.56|4159.56|0
1634307770000|2021-10-15 14:22:50|4159.26|4159.26|4159.37|4159.37|4159.37|4159.37|4159.26|4159.26|0
1634307780000|2021-10-15 14:23:00|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|0
1634307790000|2021-10-15 14:23:10|4159.32|4159.32|4160.22|4160.22|4160.52|4160.52|4159.32|4159.32|0
1634307800000|2021-10-15 14:23:20|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|0
1634307810000|2021-10-15 14:23:30|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|0
1634307820000|2021-10-15 14:23:40|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|0
1634307830000|2021-10-15 14:23:50|4160.39|4160.39|4160.3|4160.3|4160.39|4160.39|4160.3|4160.3|0
1634307840000|2021-10-15 14:24:00|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|0
1634307860000|2021-10-15 14:24:20|4161.49|4161.49|4161.79|4161.79|4161.79|4161.79|4161.49|4161.49|0
1634307870000|2021-10-15 14:24:30|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|0
1634307880000|2021-10-15 14:24:40|4160.58|4160.58|4160.63|4160.63|4160.63|4160.63|4160.45|4160.45|0
1634307900000|2021-10-15 14:25:00|4160.61|4160.61|4160.72|4160.72|4160.72|4160.72|4160.61|4160.61|0
1634307920000|2021-10-15 14:25:20|4159.21|4159.21|4159.67|4159.67|4159.67|4159.67|4159.06|4159.06|0
1634307930000|2021-10-15 14:25:30|4158.76|4158.76|4158.43|4158.43|4158.76|4158.76|4158.43|4158.43|0
1634307940000|2021-10-15 14:25:40|4158.73|4158.73|4158.73|4158.73|4158.73|4158.73|4158.73|4158.73|0
1634307950000|2021-10-15 14:25:50|4158.43|4158.43|4158.13|4158.13|4158.43|4158.43|4158.13|4158.13|0
1634307960000|2021-10-15 14:26:00|4158.43|4158.43|4158.13|4158.13|4158.43|4158.43|4158.13|4158.13|0
1634307970000|2021-10-15 14:26:10|4158.43|4158.43|4158.13|4158.13|4158.43|4158.43|4158.13|4158.13|0
1634307980000|2021-10-15 14:26:20|4158.28|4158.28|4158.28|4158.28|4158.28|4158.28|4158.28|4158.28|0
1634307990000|2021-10-15 14:26:30|4158.25|4158.25|4157.79|4157.79|4158.25|4158.25|4157.79|4157.79|0
1634308000000|2021-10-15 14:26:40|4158.09|4158.09|4158.33|4158.33|4158.54|4158.54|4158.09|4158.09|0
1634308010000|2021-10-15 14:26:50|4157.73|4157.73|4157.58|4157.58|4157.88|4157.88|4157.4|4157.4|0
1634308020000|2021-10-15 14:27:00|4157.67|4157.67|4157.73|4157.73|4157.78|4157.78|4157.67|4157.67|0
1634308030000|2021-10-15 14:27:10|4157.43|4157.43|4158.03|4158.03|4158.03|4158.03|4157.43|4157.43|0
1634308040000|2021-10-15 14:27:20|4157.73|4157.73|4157.7|4157.7|4157.78|4157.78|4157.7|4157.7|0
1634308050000|2021-10-15 14:27:30|4158|4158|4158|4158|4158|4158|4158|4158|0
1634308060000|2021-10-15 14:27:40|4157.7|4157.7|4157.84|4157.84|4157.84|4157.84|4157.7|4157.7|0
1634308070000|2021-10-15 14:27:50|4157.76|4157.76|4157.74|4157.74|4157.88|4157.88|4157.74|4157.74|0
1634308080000|2021-10-15 14:28:00|4157.43|4157.43|4157.43|4157.43|4157.43|4157.43|4157.43|4157.43|0
1634308090000|2021-10-15 14:28:10|4157.34|4157.34|4157.55|4157.55|4157.55|4157.55|4157.34|4157.34|0
1634308100000|2021-10-15 14:28:20|4156.94|4156.94|4156.8|4156.8|4156.94|4156.94|4156.5|4156.5|0
1634308110000|2021-10-15 14:28:30|4157.1|4157.1|4157.15|4157.15|4157.15|4157.15|4157.1|4157.1|0
1634308120000|2021-10-15 14:28:40|4156.55|4156.55|4155.93|4155.93|4156.55|4156.55|4155.93|4155.93|0
1634308130000|2021-10-15 14:28:50|4155.88|4155.88|4155.97|4155.97|4156.32|4156.32|4155.66|4155.66|0
1634308140000|2021-10-15 14:29:00|4155.88|4155.88|4156.27|4156.27|4156.27|4156.27|4155.88|4155.88|0
1634308150000|2021-10-15 14:29:10|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|0
1634308160000|2021-10-15 14:29:20|4156.02|4156.02|4156.02|4156.02|4156.02|4156.02|4155.72|4155.72|0
1634308170000|2021-10-15 14:29:30|4156.08|4156.08|4156.53|4156.53|4156.53|4156.53|4156.08|4156.08|0
1634308180000|2021-10-15 14:29:40|4156.42|4156.42|4156.42|4156.42|4156.42|4156.42|4156.42|4156.42|0
1634308190000|2021-10-15 14:29:50|4156.36|4156.36|4156.22|4156.22|4156.36|4156.36|4156.22|4156.22|0
1634308200000|2021-10-15 14:30:00|4156.37|4156.37|4156.57|4156.57|4157.09|4157.09|4156.37|4156.37|0
1634308210000|2021-10-15 14:30:10|4156.66|4156.66|4157.23|4157.23|4157.23|4157.23|4156.48|4156.48|0
1634308220000|2021-10-15 14:30:20|4157.53|4157.53|4157.77|4157.77|4157.77|4157.77|4157.48|4157.48|0
1634308230000|2021-10-15 14:30:30|4158.07|4158.07|4157.47|4157.47|4158.07|4158.07|4157.47|4157.47|0
1634308240000|2021-10-15 14:30:40|4158.07|4158.07|4158.19|4158.19|4158.19|4158.19|4158.07|4158.07|0
1634308250000|2021-10-15 14:30:50|4158.79|4158.79|4158.16|4158.16|4158.79|4158.79|4158.1|4158.1|0
1634308260000|2021-10-15 14:31:00|4158.01|4158.01|4158.31|4158.31|4158.61|4158.61|4158.01|4158.01|0
1634308270000|2021-10-15 14:31:10|4158.01|4158.01|4158.16|4158.16|4158.16|4158.16|4157.86|4157.86|0
1634308280000|2021-10-15 14:31:20|4158.46|4158.46|4158.46|4158.46|4158.46|4158.46|4158.46|4158.46|0
1634308290000|2021-10-15 14:31:30|4157.56|4157.56|4157.26|4157.26|4157.56|4157.56|4157.26|4157.26|0
1634308300000|2021-10-15 14:31:40|4157.86|4157.86|4157.56|4157.56|4157.86|4157.86|4157.56|4157.56|0
1634308310000|2021-10-15 14:31:50|4157.86|4157.86|4157.96|4157.96|4157.97|4157.97|4157.86|4157.86|0
1634308330000|2021-10-15 14:32:10|4158.01|4158.01|4158.03|4158.03|4158.03|4158.03|4158.01|4158.01|0
1634308340000|2021-10-15 14:32:20|4157.43|4157.43|4157.43|4157.43|4157.43|4157.43|4157.43|4157.43|0
1634308350000|2021-10-15 14:32:30|4157.58|4157.58|4157.34|4157.34|4157.58|4157.58|4156.98|4156.98|0
1634308360000|2021-10-15 14:32:40|4157.64|4157.64|4157.66|4157.66|4157.66|4157.66|4157.64|4157.64|0
1634308370000|2021-10-15 14:32:50|4157.36|4157.36|4157.66|4157.66|4157.66|4157.66|4157.36|4157.36|0
1634308380000|2021-10-15 14:33:00|4157.36|4157.36|4157.3|4157.3|4157.36|4157.36|4157.3|4157.3|0
1634308390000|2021-10-15 14:33:10|4157.25|4157.25|4157.37|4157.37|4157.37|4157.37|4157.25|4157.25|0
1634308400000|2021-10-15 14:33:20|4156.76|4156.76|4157.37|4157.37|4157.37|4157.37|4156.76|4156.76|0
1634308420000|2021-10-15 14:33:40|4157.31|4157.31|4157.31|4157.31|4157.31|4157.31|4157.31|4157.31|0
1634308450000|2021-10-15 14:34:10|4157.01|4157.01|4157.01|4157.01|4157.01|4157.01|4157.01|4157.01|0
1634308460000|2021-10-15 14:34:20|4157.61|4157.61|4157.91|4157.91|4157.91|4157.91|4157.61|4157.61|0
1634308470000|2021-10-15 14:34:30|4157.97|4157.97|4157.97|4157.97|4157.97|4157.97|4157.97|4157.97|0
1634308480000|2021-10-15 14:34:40|4158.03|4158.03|4158.03|4158.03|4158.03|4158.03|4158.03|4158.03|0
1634308490000|2021-10-15 14:34:50|4157.97|4157.97|4157.83|4157.83|4157.99|4157.99|4157.49|4157.49|0
1634308500000|2021-10-15 14:35:00|4157.77|4157.77|4157.77|4157.77|4157.77|4157.77|4157.77|4157.77|0
1634308510000|2021-10-15 14:35:10|4157.17|4157.17|4157.47|4157.47|4157.47|4157.47|4157.17|4157.17|0
1634308520000|2021-10-15 14:35:20|4157.53|4157.53|4157.58|4157.58|4157.58|4157.58|4157.53|4157.53|0
1634308530000|2021-10-15 14:35:30|4157.73|4157.73|4157.73|4157.73|4157.73|4157.73|4157.73|4157.73|0
1634308550000|2021-10-15 14:35:50|4157.43|4157.43|4157.43|4157.43|4157.43|4157.43|4157.43|4157.43|0
1634308560000|2021-10-15 14:36:00|4157.13|4157.13|4156.79|4156.79|4157.13|4157.13|4156.48|4156.48|0
1634308570000|2021-10-15 14:36:10|4157.09|4157.09|4156.18|4156.18|4157.09|4157.09|4156.18|4156.18|0
1634308590000|2021-10-15 14:36:30|4156.03|4156.03|4155.86|4155.86|4156.03|4156.03|4155.86|4155.86|0
1634308600000|2021-10-15 14:36:40|4155.98|4155.98|4155.83|4155.83|4155.98|4155.98|4155.83|4155.83|0
1634308610000|2021-10-15 14:36:50|4156.13|4156.13|4156.74|4156.74|4156.74|4156.74|4156.13|4156.13|0
1634308630000|2021-10-15 14:37:10|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|0
1634308640000|2021-10-15 14:37:20|4157.49|4157.49|4157.49|4157.49|4157.49|4157.49|4157.49|4157.49|0
1634308650000|2021-10-15 14:37:30|4157.79|4157.79|4158.8|4158.8|4158.8|4158.8|4157.79|4157.79|0
1634308670000|2021-10-15 14:37:50|4158.5|4158.5|4158.5|4158.5|4158.5|4158.5|4158.5|4158.5|0
1634308680000|2021-10-15 14:38:00|4157.9|4157.9|4158.8|4158.8|4158.8|4158.8|4157.9|4157.9|0
1634308690000|2021-10-15 14:38:10|4158.2|4158.2|4158.8|4158.8|4158.8|4158.8|4158.2|4158.2|0
1634308700000|2021-10-15 14:38:20|4158.92|4158.92|4158.8|4158.8|4158.92|4158.92|4158.8|4158.8|0
1634308710000|2021-10-15 14:38:30|4159.1|4159.1|4159.27|4159.27|4159.27|4159.27|4159.1|4159.1|0
1634308720000|2021-10-15 14:38:40|4159.57|4159.57|4159.57|4159.57|4159.57|4159.57|4159.57|4159.57|0
1634308740000|2021-10-15 14:39:00|4160.48|4160.48|4159.64|4159.64|4160.48|4160.48|4159.49|4159.49|0
1634308750000|2021-10-15 14:39:10|4159.55|4159.55|4159.38|4159.38|4159.55|4159.55|4159.38|4159.38|0
1634308770000|2021-10-15 14:39:30|4159.99|4159.99|4159|4159|4159.99|4159.99|4158.86|4158.86|0
1634308790000|2021-10-15 14:39:50|4159.31|4159.31|4159.31|4159.31|4159.31|4159.31|4159.31|4159.31|0
1634308800000|2021-10-15 14:40:00|4159|4159|4158.71|4158.71|4159|4159|4158.71|4158.71|0
1634308810000|2021-10-15 14:40:10|4158.8|4158.8|4158.41|4158.41|4158.8|4158.8|4158.41|4158.41|0
1634308820000|2021-10-15 14:40:20|4158.26|4158.26|4158.11|4158.11|4158.26|4158.26|4158.11|4158.11|0
1634308830000|2021-10-15 14:40:30|4157.81|4157.81|4157.81|4157.81|4157.81|4157.81|4157.51|4157.51|0
1634308840000|2021-10-15 14:40:40|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|0
1634308850000|2021-10-15 14:40:50|4158.07|4158.07|4158.18|4158.18|4158.18|4158.18|4158.07|4158.07|0
1634308860000|2021-10-15 14:41:00|4158.27|4158.27|4158.27|4158.27|4158.27|4158.27|4158.18|4158.18|0
1634308870000|2021-10-15 14:41:10|4158.18|4158.18|4157.94|4157.94|4158.24|4158.24|4157.94|4157.94|0
1634308880000|2021-10-15 14:41:20|4158.24|4158.24|4158.24|4158.24|4158.24|4158.24|4158.24|4158.24|0
1634308900000|2021-10-15 14:41:40|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|0
1634308910000|2021-10-15 14:41:50|4158.39|4158.39|4158.09|4158.09|4158.39|4158.39|4158.09|4158.09|0
1634308920000|2021-10-15 14:42:00|4158.39|4158.39|4158.39|4158.39|4158.39|4158.39|4158.39|4158.39|0
1634308930000|2021-10-15 14:42:10|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|0
1634308940000|2021-10-15 14:42:20|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|0
1634308950000|2021-10-15 14:42:30|4158.39|4158.39|4158.77|4158.77|4158.77|4158.77|4158.39|4158.39|0
1634308960000|2021-10-15 14:42:40|4159.12|4159.12|4159.55|4159.55|4159.55|4159.55|4159.12|4159.12|0
1634308970000|2021-10-15 14:42:50|4159.61|4159.61|4159.55|4159.55|4159.61|4159.61|4159.55|4159.55|0
1634308980000|2021-10-15 14:43:00|4158.95|4158.95|4158.64|4158.64|4158.95|4158.95|4158.64|4158.64|0
1634308990000|2021-10-15 14:43:10|4158.34|4158.34|4158.64|4158.64|4158.64|4158.64|4158.34|4158.34|0
1634309000000|2021-10-15 14:43:20|4158.04|4158.04|4157.75|4157.75|4158.04|4158.04|4157.75|4157.75|0
1634309010000|2021-10-15 14:43:30|4157.89|4157.89|4158.19|4158.19|4158.19|4158.19|4157.89|4157.89|0
1634309020000|2021-10-15 14:43:40|4157.89|4157.89|4158.11|4158.11|4158.19|4158.19|4157.89|4157.89|0
1634309040000|2021-10-15 14:44:00|4157.8|4157.8|4158.43|4158.43|4158.43|4158.43|4157.8|4157.8|0
1634309050000|2021-10-15 14:44:10|4158.13|4158.13|4157.83|4157.83|4158.13|4158.13|4157.83|4157.83|0
1634309060000|2021-10-15 14:44:20|4157.88|4157.88|4158.3|4158.3|4158.3|4158.3|4157.88|4157.88|0
1634309070000|2021-10-15 14:44:30|4158.45|4158.45|4158.2|4158.2|4158.5|4158.5|4158.2|4158.2|0
1634309080000|2021-10-15 14:44:40|4158.26|4158.26|4158.44|4158.44|4158.44|4158.44|4158.26|4158.26|0
1634309090000|2021-10-15 14:44:50|4158.55|4158.55|4159.02|4159.02|4159.02|4159.02|4158.55|4158.55|0
1634309100000|2021-10-15 14:45:00|4159.06|4159.06|4158.83|4158.83|4159.06|4159.06|4158.83|4158.83|0
1634309110000|2021-10-15 14:45:10|4158.74|4158.74|4159.02|4159.02|4159.37|4159.37|4158.74|4158.74|0
1634309120000|2021-10-15 14:45:20|4158.71|4158.71|4158.71|4158.71|4158.71|4158.71|4158.71|4158.71|0
1634309130000|2021-10-15 14:45:30|4159.01|4159.01|4158.72|4158.72|4159.01|4159.01|4158.66|4158.66|0
1634309140000|2021-10-15 14:45:40|4158.63|4158.63|4158.63|4158.63|4158.63|4158.63|4158.63|4158.63|0
1634309150000|2021-10-15 14:45:50|4158.72|4158.72|4158.72|4158.72|4158.72|4158.72|4158.72|4158.72|0
1634309160000|2021-10-15 14:46:00|4158.78|4158.78|4158.47|4158.47|4158.78|4158.78|4158.47|4158.47|0
1634309170000|2021-10-15 14:46:10|4159.08|4159.08|4159.19|4159.19|4159.19|4159.19|4159.08|4159.08|0
1634309180000|2021-10-15 14:46:20|4159.49|4159.49|4159.56|4159.56|4159.56|4159.56|4159.49|4159.49|0
1634309190000|2021-10-15 14:46:30|4159.71|4159.71|4159.71|4159.71|4159.71|4159.71|4159.41|4159.41|0
1634309200000|2021-10-15 14:46:40|4159.41|4159.41|4159.37|4159.37|4159.41|4159.41|4159.37|4159.37|0
1634309210000|2021-10-15 14:46:50|4159.42|4159.42|4159.42|4159.42|4159.42|4159.42|4159.42|4159.42|0
1634309230000|2021-10-15 14:47:10|4159.3|4159.3|4159.3|4159.3|4159.3|4159.3|4159.3|4159.3|0
1634309240000|2021-10-15 14:47:20|4159|4159|4158.34|4158.34|4159|4159|4158.34|4158.34|0
1634309250000|2021-10-15 14:47:30|4158.25|4158.25|4157.39|4157.39|4158.34|4158.34|4157.39|4157.39|0
1634309260000|2021-10-15 14:47:40|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|0
1634309270000|2021-10-15 14:47:50|4156.94|4156.94|4156.9|4156.9|4156.94|4156.94|4156.9|4156.9|0
1634309280000|2021-10-15 14:48:00|4156.6|4156.6|4156.42|4156.42|4156.9|4156.9|4156.42|4156.42|0
1634309290000|2021-10-15 14:48:10|4156.33|4156.33|4156.21|4156.21|4156.42|4156.42|4156.12|4156.12|0
1634309300000|2021-10-15 14:48:20|4156.51|4156.51|4156.9|4156.9|4157.12|4157.12|4156.51|4156.51|0
1634309310000|2021-10-15 14:48:30|4157.2|4157.2|4156.9|4156.9|4157.2|4157.2|4156.9|4156.9|0
1634309320000|2021-10-15 14:48:40|4156.3|4156.3|4156.36|4156.36|4156.36|4156.36|4156.3|4156.3|0
1634309330000|2021-10-15 14:48:50|4156.3|4156.3|4156.13|4156.13|4156.3|4156.3|4156.13|4156.13|0
1634309340000|2021-10-15 14:49:00|4156.19|4156.19|4156.28|4156.28|4156.28|4156.28|4156.19|4156.19|0
1634309350000|2021-10-15 14:49:10|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|0
1634309360000|2021-10-15 14:49:20|4156|4156|4156.69|4156.69|4156.69|4156.69|4156|4156|0
1634309370000|2021-10-15 14:49:30|4156.78|4156.78|4156.69|4156.69|4156.78|4156.78|4156.69|4156.69|0
1634309380000|2021-10-15 14:49:40|4156.99|4156.99|4156.99|4156.99|4156.99|4156.99|4156.99|4156.99|0
1634309390000|2021-10-15 14:49:50|4157.04|4157.04|4156.08|4156.08|4157.04|4157.04|4156.08|4156.08|0
1634309400000|2021-10-15 14:50:00|4155.78|4155.78|4155.78|4155.78|4155.78|4155.78|4155.78|4155.78|0
1634309410000|2021-10-15 14:50:10|4155.48|4155.48|4155.33|4155.33|4155.48|4155.48|4155.03|4155.03|0
1634309420000|2021-10-15 14:50:20|4155.63|4155.63|4155.44|4155.44|4155.75|4155.75|4155.44|4155.44|0
1634309430000|2021-10-15 14:50:30|4155.75|4155.75|4155.75|4155.75|4155.75|4155.75|4155.44|4155.44|0
1634309470000|2021-10-15 14:51:10|4155.44|4155.44|4156.05|4156.05|4156.05|4156.05|4155.44|4155.44|0
1634309480000|2021-10-15 14:51:20|4155.99|4155.99|4156.35|4156.35|4156.35|4156.35|4155.99|4155.99|0
1634309500000|2021-10-15 14:51:40|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|0
1634309510000|2021-10-15 14:51:50|4156.8|4156.8|4157.7|4157.7|4157.7|4157.7|4156.8|4156.8|0
1634309520000|2021-10-15 14:52:00|4157.66|4157.66|4157.47|4157.47|4157.78|4157.78|4157.47|4157.47|0
1634309540000|2021-10-15 14:52:20|4157.78|4157.78|4157.66|4157.66|4157.78|4157.78|4157.66|4157.66|0
1634309550000|2021-10-15 14:52:30|4157.51|4157.51|4157.96|4157.96|4157.96|4157.96|4157.51|4157.51|0
1634309560000|2021-10-15 14:52:40|4158.26|4158.26|4158.41|4158.41|4158.41|4158.41|4158.26|4158.26|0
1634309570000|2021-10-15 14:52:50|4158.11|4158.11|4158.42|4158.42|4158.71|4158.71|4158.11|4158.11|0
1634309580000|2021-10-15 14:53:00|4158.53|4158.53|4158.9|4158.9|4158.9|4158.9|4158.53|4158.53|0
1634309590000|2021-10-15 14:53:10|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|0
1634309610000|2021-10-15 14:53:30|4158.84|4158.84|4158.84|4158.84|4158.84|4158.84|4158.84|4158.84|0
1634309620000|2021-10-15 14:53:40|4158.69|4158.69|4158.69|4158.69|4158.69|4158.69|4158.69|4158.69|0
1634309630000|2021-10-15 14:53:50|4158.99|4158.99|4159.14|4159.14|4159.44|4159.44|4158.99|4158.99|0
1634309640000|2021-10-15 14:54:00|4159.74|4159.74|4159.69|4159.69|4159.74|4159.74|4159.33|4159.33|0
1634309650000|2021-10-15 14:54:10|4159.74|4159.74|4160.35|4160.35|4160.35|4160.35|4159.74|4159.74|0
1634309660000|2021-10-15 14:54:20|4160.29|4160.29|4160.23|4160.23|4160.29|4160.29|4160.23|4160.23|0
1634309670000|2021-10-15 14:54:30|4160.14|4160.14|4160.14|4160.14|4160.14|4160.14|4160.14|4160.14|0
1634309680000|2021-10-15 14:54:40|4159.84|4159.84|4159.99|4159.99|4159.99|4159.99|4159.84|4159.84|0
1634309690000|2021-10-15 14:54:50|4160.05|4160.05|4160.65|4160.65|4160.65|4160.65|4160.05|4160.05|0
1634309700000|2021-10-15 14:55:00|4160.95|4160.95|4160.95|4160.95|4160.95|4160.95|4160.95|4160.95|0
1634309710000|2021-10-15 14:55:10|4161.25|4161.25|4160.95|4160.95|4161.25|4161.25|4160.95|4160.95|0
1634309720000|2021-10-15 14:55:20|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|0
1634309730000|2021-10-15 14:55:30|4162.46|4162.46|4162.55|4162.55|4162.55|4162.55|4162.46|4162.46|0
1634309740000|2021-10-15 14:55:40|4162.61|4162.61|4160.95|4160.95|4162.61|4162.61|4160.95|4160.95|0
1634309770000|2021-10-15 14:56:10|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|0
1634309780000|2021-10-15 14:56:20|4161.55|4161.55|4161.91|4161.91|4161.91|4161.91|4161.55|4161.55|0
1634309790000|2021-10-15 14:56:30|4161.61|4161.61|4161.61|4161.61|4161.61|4161.61|4161.61|4161.61|0
1634309800000|2021-10-15 14:56:40|4161.46|4161.46|4161.76|4161.76|4161.76|4161.76|4161.46|4161.46|0
1634309810000|2021-10-15 14:56:50|4161.46|4161.46|4161.05|4161.05|4161.46|4161.46|4161.05|4161.05|0
1634309820000|2021-10-15 14:57:00|4161.65|4161.65|4161.05|4161.05|4161.65|4161.65|4161.05|4161.05|0
1634309840000|2021-10-15 14:57:20|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|0
1634309850000|2021-10-15 14:57:30|4161.47|4161.47|4161.05|4161.05|4161.47|4161.47|4161.05|4161.05|0
1634309870000|2021-10-15 14:57:50|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|0
1634309890000|2021-10-15 14:58:10|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|0
1634309900000|2021-10-15 14:58:20|4161.14|4161.14|4161.44|4161.44|4161.44|4161.44|4161.14|4161.14|0
1634309910000|2021-10-15 14:58:30|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|0
1634309920000|2021-10-15 14:58:40|4161.65|4161.65|4161.65|4161.65|4161.65|4161.65|4161.65|4161.65|0
1634309930000|2021-10-15 14:58:50|4161.34|4161.34|4161.95|4161.95|4161.95|4161.95|4161.34|4161.34|0
1634309940000|2021-10-15 14:59:00|4162.25|4162.25|4161.25|4161.25|4162.25|4162.25|4161.25|4161.25|0
1634309950000|2021-10-15 14:59:10|4161.48|4161.48|4162.08|4162.08|4162.08|4162.08|4161.48|4161.48|0
1634309960000|2021-10-15 14:59:20|4162.03|4162.03|4161.97|4161.97|4162.03|4162.03|4161.97|4161.97|0
1634309970000|2021-10-15 14:59:30|4161.67|4161.67|4161.37|4161.37|4161.67|4161.67|4161.37|4161.37|0
1634309990000|2021-10-15 14:59:50|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|0
1634310000000|2021-10-15 15:00:00|4161.28|4161.28|4161.33|4161.33|4161.33|4161.33|4161.28|4161.28|0
1634310010000|2021-10-15 15:00:10|4161.28|4161.28|4161.33|4161.33|4161.33|4161.33|4161.28|4161.28|0
1634310020000|2021-10-15 15:00:20|4161.03|4161.03|4161.37|4161.37|4161.48|4161.48|4161.03|4161.03|0
1634310030000|2021-10-15 15:00:30|4161.67|4161.67|4161.72|4161.72|4161.72|4161.72|4161.67|4161.67|0
1634310040000|2021-10-15 15:00:40|4161.78|4161.78|4161.92|4161.92|4161.92|4161.92|4161.78|4161.78|0
1634310050000|2021-10-15 15:00:50|4161.83|4161.83|4161.34|4161.34|4161.83|4161.83|4161.19|4161.19|0
1634310060000|2021-10-15 15:01:00|4161.46|4161.46|4161.97|4161.97|4161.97|4161.97|4161.34|4161.34|0
1634310070000|2021-10-15 15:01:10|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|0
1634310090000|2021-10-15 15:01:30|4161.97|4161.97|4162.03|4162.03|4162.03|4162.03|4161.97|4161.97|0
1634310100000|2021-10-15 15:01:40|4162.63|4162.63|4162.63|4162.63|4162.63|4162.63|4162.33|4162.33|0
1634310110000|2021-10-15 15:01:50|4162.71|4162.71|4163.32|4163.32|4163.32|4163.32|4162.71|4162.71|0
1634310120000|2021-10-15 15:02:00|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|0
1634310130000|2021-10-15 15:02:10|4162.67|4162.67|4162.97|4162.97|4162.97|4162.97|4162.67|4162.67|0
1634310140000|2021-10-15 15:02:20|4163.08|4163.08|4163.68|4163.68|4163.68|4163.68|4163.08|4163.08|0
1634310150000|2021-10-15 15:02:30|4163.38|4163.38|4163.08|4163.08|4163.68|4163.68|4163.08|4163.08|0
1634310170000|2021-10-15 15:02:50|4163.17|4163.17|4163.47|4163.47|4163.47|4163.47|4163.17|4163.17|0
1634310180000|2021-10-15 15:03:00|4163.74|4163.74|4163.74|4163.74|4163.74|4163.74|4163.74|4163.74|0
1634310210000|2021-10-15 15:03:30|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|0
1634310230000|2021-10-15 15:03:50|4163.59|4163.59|4164.17|4164.17|4164.17|4164.17|4163.59|4163.59|0
1634310240000|2021-10-15 15:04:00|4164.47|4164.47|4164.42|4164.42|4164.47|4164.47|4164.33|4164.33|0
1634310250000|2021-10-15 15:04:10|4164.12|4164.12|4163.26|4163.26|4164.12|4164.12|4163.2|4163.2|0
1634310260000|2021-10-15 15:04:20|4163.56|4163.56|4163.53|4163.53|4163.56|4163.56|4163.53|4163.53|0
1634310270000|2021-10-15 15:04:30|4163.68|4163.68|4163.81|4163.81|4163.98|4163.98|4163.68|4163.68|0
1634310280000|2021-10-15 15:04:40|4163.76|4163.76|4163.57|4163.57|4163.82|4163.82|4163.52|4163.52|0
1634310290000|2021-10-15 15:04:50|4163.87|4163.87|4163.69|4163.69|4163.87|4163.87|4163.69|4163.69|0
1634310300000|2021-10-15 15:05:00|4163.39|4163.39|4163.09|4163.09|4163.39|4163.39|4163.09|4163.09|0
1634310310000|2021-10-15 15:05:10|4163.18|4163.18|4163.31|4163.31|4163.54|4163.54|4163.15|4163.15|0
1634310320000|2021-10-15 15:05:20|4163.36|4163.36|4162.97|4162.97|4163.36|4163.36|4162.97|4162.97|0
1634310330000|2021-10-15 15:05:30|4163.27|4163.27|4163.03|4163.03|4163.27|4163.27|4162.97|4162.97|0
1634310340000|2021-10-15 15:05:40|4163.21|4163.21|4163.21|4163.21|4163.3|4163.3|4163.21|4163.21|0
1634310350000|2021-10-15 15:05:50|4163.3|4163.3|4162.97|4162.97|4163.3|4163.3|4162.97|4162.97|0
1634310360000|2021-10-15 15:06:00|4162.75|4162.75|4162.14|4162.14|4162.86|4162.86|4162.14|4162.14|0
1634310370000|2021-10-15 15:06:10|4162.06|4162.06|4162.14|4162.14|4162.14|4162.14|4162.06|4162.06|0
1634310380000|2021-10-15 15:06:20|4162.19|4162.19|4162.48|4162.48|4162.48|4162.48|4162.19|4162.19|0
1634310400000|2021-10-15 15:06:40|4162.54|4162.54|4162.9|4162.9|4162.9|4162.9|4162.54|4162.54|0
1634310410000|2021-10-15 15:06:50|4162.96|4162.96|4163.46|4163.46|4163.46|4163.46|4162.96|4162.96|0
1634310430000|2021-10-15 15:07:10|4163.42|4163.42|4162.97|4162.97|4163.42|4163.42|4162.97|4162.97|0
1634310440000|2021-10-15 15:07:20|4163.27|4163.27|4163.88|4163.88|4163.88|4163.88|4163.27|4163.27|0
1634310450000|2021-10-15 15:07:30|4163.97|4163.97|4164.15|4164.15|4164.15|4164.15|4163.85|4163.85|0
1634310460000|2021-10-15 15:07:40|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|0
1634310470000|2021-10-15 15:07:50|4164.15|4164.15|4163.61|4163.61|4164.24|4164.24|4163.44|4163.44|0
1634310480000|2021-10-15 15:08:00|4163.66|4163.66|4163.75|4163.75|4164.05|4164.05|4163.66|4163.66|0
1634310490000|2021-10-15 15:08:10|4163.64|4163.64|4164.17|4164.17|4164.17|4164.17|4163.64|4163.64|0
1634310500000|2021-10-15 15:08:20|4164.26|4164.26|4164.35|4164.35|4164.4|4164.4|4164.05|4164.05|0
1634310510000|2021-10-15 15:08:30|4164.2|4164.2|4163.9|4163.9|4164.2|4164.2|4163.6|4163.6|0
1634310520000|2021-10-15 15:08:40|4163.86|4163.86|4163.6|4163.6|4164.2|4164.2|4163.6|4163.6|0
1634310530000|2021-10-15 15:08:50|4164.2|4164.2|4164.2|4164.2|4164.2|4164.2|4164.2|4164.2|0
1634310540000|2021-10-15 15:09:00|4164.26|4164.26|4164.26|4164.26|4164.26|4164.26|4164.26|4164.26|0
1634310550000|2021-10-15 15:09:10|4164.31|4164.31|4163.97|4163.97|4164.31|4164.31|4163.66|4163.66|0
1634310560000|2021-10-15 15:09:20|4164.27|4164.27|4164.18|4164.18|4164.27|4164.27|4164.18|4164.18|0
1634310570000|2021-10-15 15:09:30|4164.48|4164.48|4164.63|4164.63|4164.63|4164.63|4164.33|4164.33|0
1634310580000|2021-10-15 15:09:40|4165.24|4165.24|4164.63|4164.63|4165.24|4165.24|4164.63|4164.63|0
1634310590000|2021-10-15 15:09:50|4164.72|4164.72|4164.63|4164.63|4164.72|4164.72|4164.33|4164.33|0
1634310600000|2021-10-15 15:10:00|4164.72|4164.72|4164.63|4164.63|4165.02|4165.02|4164.63|4164.63|0
1634310610000|2021-10-15 15:10:10|4164.93|4164.93|4164.88|4164.88|4164.93|4164.93|4164.88|4164.88|0
1634310630000|2021-10-15 15:10:30|4165.18|4165.18|4165.47|4165.47|4165.47|4165.47|4165.18|4165.18|0
1634310640000|2021-10-15 15:10:40|4165.77|4165.77|4165.87|4165.87|4165.92|4165.92|4165.77|4165.77|0
1634310650000|2021-10-15 15:10:50|4165.78|4165.78|4165.48|4165.48|4165.87|4165.87|4165.48|4165.48|0
1634310660000|2021-10-15 15:11:00|4165.59|4165.59|4165.98|4165.98|4165.98|4165.98|4165.59|4165.59|0
1634310670000|2021-10-15 15:11:10|4165.92|4165.92|4165.92|4165.92|4165.92|4165.92|4165.92|4165.92|0
1634310680000|2021-10-15 15:11:20|4166.22|4166.22|4165.87|4165.87|4166.22|4166.22|4165.87|4165.87|0
1634310690000|2021-10-15 15:11:30|4165.92|4165.92|4166.22|4166.22|4166.22|4166.22|4165.92|4165.92|0
1634310700000|2021-10-15 15:11:40|4165.92|4165.92|4165.62|4165.62|4165.92|4165.92|4165.62|4165.62|0
1634310710000|2021-10-15 15:11:50|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|0
1634310740000|2021-10-15 15:12:20|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|0
1634310750000|2021-10-15 15:12:30|4164.72|4164.72|4165.4|4165.4|4165.42|4165.42|4164.72|4164.72|0
1634310760000|2021-10-15 15:12:40|4165.42|4165.42|4165.12|4165.12|4165.42|4165.42|4165.12|4165.12|0
1634310770000|2021-10-15 15:12:50|4165.42|4165.42|4165.37|4165.37|4165.42|4165.42|4165.33|4165.33|0
1634310780000|2021-10-15 15:13:00|4165.28|4165.28|4165.67|4165.67|4165.67|4165.67|4165.28|4165.28|0
1634310790000|2021-10-15 15:13:10|4165.97|4165.97|4165.86|4165.86|4165.97|4165.97|4165.8|4165.8|0
1634310800000|2021-10-15 15:13:20|4165.77|4165.77|4165.82|4165.82|4165.82|4165.82|4165.16|4165.16|0
1634310810000|2021-10-15 15:13:30|4165.71|4165.71|4165.41|4165.41|4165.8|4165.8|4165.41|4165.41|0
1634310830000|2021-10-15 15:13:50|4165.43|4165.43|4165.19|4165.19|4165.43|4165.43|4165.13|4165.13|0
1634310840000|2021-10-15 15:14:00|4165.79|4165.79|4165.87|4165.87|4165.87|4165.87|4165.57|4165.57|0
1634310850000|2021-10-15 15:14:10|4165.96|4165.96|4166.35|4166.35|4166.35|4166.35|4165.96|4165.96|0
1634310860000|2021-10-15 15:14:20|4165.75|4165.75|4166.04|4166.04|4166.43|4166.43|4165.75|4165.75|0
1634310870000|2021-10-15 15:14:30|4166.13|4166.13|4166.24|4166.24|4166.39|4166.39|4165.83|4165.83|0
1634310880000|2021-10-15 15:14:40|4166.28|4166.28|4165.8|4165.8|4166.34|4166.34|4165.8|4165.8|0
1634310890000|2021-10-15 15:14:50|4165.71|4165.71|4165.77|4165.77|4165.82|4165.82|4165.71|4165.71|0
1634310900000|2021-10-15 15:15:00|4165.59|4165.59|4165.65|4165.65|4166.28|4166.28|4165.59|4165.59|0
1634310910000|2021-10-15 15:15:10|4166.26|4166.26|4166.07|4166.07|4166.4|4166.4|4165.71|4165.71|0
1634310920000|2021-10-15 15:15:20|4165.77|4165.77|4165.68|4165.68|4165.77|4165.77|4165.68|4165.68|0
1634310930000|2021-10-15 15:15:30|4165.59|4165.59|4165.68|4165.68|4165.89|4165.89|4165.29|4165.29|0
1634310940000|2021-10-15 15:15:40|4164.77|4164.77|4164.73|4164.73|4164.77|4164.77|4164.73|4164.73|0
1634310950000|2021-10-15 15:15:50|4164.43|4164.43|4164.73|4164.73|4164.73|4164.73|4164.43|4164.43|0
1634310960000|2021-10-15 15:16:00|4165.03|4165.03|4165.34|4165.34|4165.34|4165.34|4165.03|4165.03|0
1634310970000|2021-10-15 15:16:10|4165.64|4165.64|4165.94|4165.94|4165.94|4165.94|4165.64|4165.64|0
1634310980000|2021-10-15 15:16:20|4165.34|4165.34|4165.25|4165.25|4165.34|4165.34|4165.25|4165.25|0
1634310990000|2021-10-15 15:16:30|4165.55|4165.55|4165.4|4165.4|4165.55|4165.55|4165.4|4165.4|0
1634311000000|2021-10-15 15:16:40|4165.25|4165.25|4165.55|4165.55|4165.55|4165.55|4165.25|4165.25|0
1634311020000|2021-10-15 15:17:00|4165.5|4165.5|4165.2|4165.2|4165.5|4165.5|4165.2|4165.2|0
1634311030000|2021-10-15 15:17:10|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|0
1634311040000|2021-10-15 15:17:20|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|0
1634311050000|2021-10-15 15:17:30|4164.56|4164.56|4164.86|4164.86|4164.95|4164.95|4164.56|4164.56|0
1634311060000|2021-10-15 15:17:40|4164.26|4164.26|4164.7|4164.7|4164.7|4164.7|4164.26|4164.26|0
1634311070000|2021-10-15 15:17:50|4164.4|4164.4|4164.27|4164.27|4164.48|4164.48|4164.27|4164.27|0
1634311080000|2021-10-15 15:18:00|4164.57|4164.57|4164.37|4164.37|4164.57|4164.57|4164.37|4164.37|0
1634311090000|2021-10-15 15:18:10|4164.39|4164.39|4164.04|4164.04|4164.39|4164.39|4164.04|4164.04|0
1634311100000|2021-10-15 15:18:20|4164.34|4164.34|4164.41|4164.41|4164.41|4164.41|4164.34|4164.34|0
1634311110000|2021-10-15 15:18:30|4164.37|4164.37|4164.28|4164.28|4164.43|4164.43|4164.28|4164.28|0
1634311120000|2021-10-15 15:18:40|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|0
1634311140000|2021-10-15 15:19:00|4164.41|4164.41|4164.41|4164.41|4164.41|4164.41|4164.41|4164.41|0
1634311150000|2021-10-15 15:19:10|4164.47|4164.47|4164.47|4164.47|4164.53|4164.53|4164.47|4164.47|0
1634311160000|2021-10-15 15:19:20|4164.17|4164.17|4164.17|4164.17|4164.17|4164.17|4163.87|4163.87|0
1634311170000|2021-10-15 15:19:30|4164.32|4164.32|4164.41|4164.41|4164.41|4164.41|4164.32|4164.32|0
1634311180000|2021-10-15 15:19:40|4164.46|4164.46|4164.41|4164.41|4164.46|4164.46|4164.16|4164.16|0
1634311190000|2021-10-15 15:19:50|4164.38|4164.38|4164.04|4164.04|4164.38|4164.38|4164.04|4164.04|0
1634311200000|2021-10-15 15:20:00|4163.89|4163.89|4164.04|4164.04|4164.43|4164.43|4163.89|4163.89|0
1634311210000|2021-10-15 15:20:10|4163.98|4163.98|4164.28|4164.28|4164.28|4164.28|4163.89|4163.89|0
1634311220000|2021-10-15 15:20:20|4164.19|4164.19|4164.37|4164.37|4164.43|4164.43|4164.19|4164.19|0
1634311230000|2021-10-15 15:20:30|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|0
1634311240000|2021-10-15 15:20:40|4163.77|4163.77|4163.92|4163.92|4164.07|4164.07|4163.77|4163.77|0
1634311250000|2021-10-15 15:20:50|4163.98|4163.98|4163.93|4163.93|4163.98|4163.98|4163.88|4163.88|0
1634311260000|2021-10-15 15:21:00|4163.88|4163.88|4163.79|4163.79|4163.88|4163.88|4163.49|4163.49|0
1634311290000|2021-10-15 15:21:30|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|0
1634311310000|2021-10-15 15:21:50|4163.55|4163.55|4163.7|4163.7|4163.85|4163.85|4163.55|4163.55|0
1634311320000|2021-10-15 15:22:00|4163.85|4163.85|4164|4164|4164|4164|4163.85|4163.85|0
1634311330000|2021-10-15 15:22:10|4163.94|4163.94|4165.01|4165.01|4165.01|4165.01|4163.94|4163.94|0
1634311340000|2021-10-15 15:22:20|4165.05|4165.05|4165.35|4165.35|4165.41|4165.41|4165.05|4165.05|0
1634311350000|2021-10-15 15:22:30|4165.66|4165.66|4165.66|4165.66|4165.66|4165.66|4165.66|4165.66|0
1634311360000|2021-10-15 15:22:40|4165.96|4165.96|4166.26|4166.26|4166.26|4166.26|4165.96|4165.96|0
1634311370000|2021-10-15 15:22:50|4165.96|4165.96|4166.24|4166.24|4166.26|4166.26|4165.96|4165.96|0
1634311380000|2021-10-15 15:23:00|4166.26|4166.26|4166.04|4166.04|4166.28|4166.28|4165.68|4165.68|0
1634311390000|2021-10-15 15:23:10|4165.73|4165.73|4165.36|4165.36|4165.75|4165.75|4165.36|4165.36|0
1634311400000|2021-10-15 15:23:20|4165.41|4165.41|4166.01|4166.01|4166.1|4166.1|4165.41|4165.41|0
1634311410000|2021-10-15 15:23:30|4166.4|4166.4|4166.73|4166.73|4166.73|4166.73|4166.32|4166.32|0
1634311420000|2021-10-15 15:23:40|4167.03|4167.03|4167.14|4167.14|4167.14|4167.14|4167.03|4167.03|0
1634311430000|2021-10-15 15:23:50|4167.2|4167.2|4166.78|4166.78|4167.2|4167.2|4166.78|4166.78|0
1634311440000|2021-10-15 15:24:00|4167.08|4167.08|4166.35|4166.35|4167.08|4167.08|4166.35|4166.35|0
1634311450000|2021-10-15 15:24:10|4166.65|4166.65|4167.4|4167.4|4167.4|4167.4|4166.35|4166.35|0
1634311460000|2021-10-15 15:24:20|4167.37|4167.37|4167.07|4167.07|4167.37|4167.37|4167.07|4167.07|0
1634311470000|2021-10-15 15:24:30|4167.37|4167.37|4167.59|4167.59|4167.59|4167.59|4167.37|4167.37|0
1634311480000|2021-10-15 15:24:40|4167.44|4167.44|4167.69|4167.69|4167.75|4167.75|4167.44|4167.44|0
1634311490000|2021-10-15 15:24:50|4167.6|4167.6|4167|4167|4167.6|4167.6|4167|4167|0
1634311500000|2021-10-15 15:25:00|4167.3|4167.3|4167.28|4167.28|4167.3|4167.3|4167.28|4167.28|0
1634311510000|2021-10-15 15:25:10|4166.97|4166.97|4166.79|4166.79|4167.42|4167.42|4166.73|4166.73|0
1634311520000|2021-10-15 15:25:20|4167.09|4167.09|4166.7|4166.7|4167.09|4167.09|4166.7|4166.7|0
1634311530000|2021-10-15 15:25:30|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|4167.22|4167.22|0
1634311540000|2021-10-15 15:25:40|4167.01|4167.01|4167.31|4167.31|4167.31|4167.31|4167.01|4167.01|0
1634311550000|2021-10-15 15:25:50|4167.36|4167.36|4167.36|4167.36|4167.36|4167.36|4167.36|4167.36|0
1634311560000|2021-10-15 15:26:00|4167.45|4167.45|4167.25|4167.25|4167.75|4167.75|4167.25|4167.25|0
1634311570000|2021-10-15 15:26:10|4167.55|4167.55|4166.55|4166.55|4167.55|4167.55|4166.55|4166.55|0
1634311580000|2021-10-15 15:26:20|4166.46|4166.46|4166.1|4166.1|4166.46|4166.46|4165.8|4165.8|0
1634311590000|2021-10-15 15:26:30|4165.8|4165.8|4165.45|4165.45|4165.8|4165.8|4165.45|4165.45|0
1634311600000|2021-10-15 15:26:40|4165.75|4165.75|4165.8|4165.8|4165.8|4165.8|4165.45|4165.45|0
1634311610000|2021-10-15 15:26:50|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|0
1634311620000|2021-10-15 15:27:00|4165.8|4165.8|4165.66|4165.66|4165.8|4165.8|4165.66|4165.66|0
1634311630000|2021-10-15 15:27:10|4165.8|4165.8|4165.98|4165.98|4165.98|4165.98|4165.8|4165.8|0
1634311640000|2021-10-15 15:27:20|4165.68|4165.68|4165.68|4165.68|4165.68|4165.68|4165.23|4165.23|0
1634311650000|2021-10-15 15:27:30|4165.38|4165.38|4165.66|4165.66|4165.66|4165.66|4165.36|4165.36|0
1634311660000|2021-10-15 15:27:40|4165.75|4165.75|4165.7|4165.7|4165.75|4165.75|4165.7|4165.7|0
1634311670000|2021-10-15 15:27:50|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.31|4165.31|0
1634311680000|2021-10-15 15:28:00|4165.31|4165.31|4165.91|4165.91|4165.91|4165.91|4165.25|4165.25|0
1634311690000|2021-10-15 15:28:10|4165.97|4165.97|4165.48|4165.48|4166.32|4166.32|4165.36|4165.36|0
1634311700000|2021-10-15 15:28:20|4165.42|4165.42|4165.78|4165.78|4165.93|4165.93|4165.42|4165.42|0
1634311710000|2021-10-15 15:28:30|4165.48|4165.48|4164.98|4164.98|4165.74|4165.74|4164.98|4164.98|0
1634311720000|2021-10-15 15:28:40|4165|4165|4165.03|4165.03|4165.03|4165.03|4165|4165|0
1634311730000|2021-10-15 15:28:50|4164.73|4164.73|4164.65|4164.65|4165.03|4165.03|4164.65|4164.65|0
1634311740000|2021-10-15 15:29:00|4164.95|4164.95|4164.67|4164.67|4165|4165|4164.25|4164.25|0
1634311750000|2021-10-15 15:29:10|4164.97|4164.97|4164.67|4164.67|4164.97|4164.97|4164.67|4164.67|0
1634311760000|2021-10-15 15:29:20|4164.72|4164.72|4165.03|4165.03|4165.33|4165.33|4164.72|4164.72|0
1634311770000|2021-10-15 15:29:30|4164.73|4164.73|4164.95|4164.95|4165.3|4165.3|4164.71|4164.71|0
1634311780000|2021-10-15 15:29:40|4165.25|4165.25|4164.79|4164.79|4165.33|4165.33|4164.71|4164.71|0
1634311790000|2021-10-15 15:29:50|4164.71|4164.71|4164.52|4164.52|4164.85|4164.85|4164.22|4164.22|0
1634541300000|2021-10-18 07:15:00|4166.47|4166.47|4166.87|4166.87|4166.87|4166.87|4165.53|4165.53|0
1634541310000|2021-10-18 07:15:10|4166.92|4166.92|4166.99|4166.99|4166.99|4166.99|4166.92|4166.92|0
1634541320000|2021-10-18 07:15:20|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|0
1634541330000|2021-10-18 07:15:30|4166.44|4166.44|4165.5|4165.5|4166.44|4166.44|4165.5|4165.5|0
1634541340000|2021-10-18 07:15:40|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|0
1634541350000|2021-10-18 07:15:50|4165.2|4165.2|4165.5|4165.5|4165.5|4165.5|4165.2|4165.2|0
1634541360000|2021-10-18 07:16:00|4165.32|4165.32|4165.23|4165.23|4165.32|4165.32|4165.23|4165.23|0
1634541370000|2021-10-18 07:16:10|4165.07|4165.07|4164.39|4164.39|4165.07|4165.07|4164.39|4164.39|0
1634541380000|2021-10-18 07:16:20|4164.08|4164.08|4164.44|4164.44|4164.44|4164.44|4164.08|4164.08|0
1634541390000|2021-10-18 07:16:30|4164.74|4164.74|4165.68|4165.68|4165.68|4165.68|4164.74|4164.74|0
1634541400000|2021-10-18 07:16:40|4165.85|4165.85|4165.85|4165.85|4165.85|4165.85|4165.85|4165.85|0
1634541410000|2021-10-18 07:16:50|4165.94|4165.94|4165.94|4165.94|4165.94|4165.94|4165.94|4165.94|0
1634541420000|2021-10-18 07:17:00|4166.24|4166.24|4166.7|4166.7|4166.7|4166.7|4166.24|4166.24|0
1634541430000|2021-10-18 07:17:10|4167.17|4167.17|4167.41|4167.41|4167.41|4167.41|4167.17|4167.17|0
1634541440000|2021-10-18 07:17:20|4167.59|4167.59|4168.19|4168.19|4168.19|4168.19|4167.59|4167.59|0
1634541450000|2021-10-18 07:17:30|4168.49|4168.49|4168.46|4168.46|4169.06|4169.06|4168.16|4168.16|0
1634541460000|2021-10-18 07:17:40|4168.37|4168.37|4167.41|4167.41|4168.37|4168.37|4167.41|4167.41|0
1634541470000|2021-10-18 07:17:50|4167.12|4167.12|4167.65|4167.65|4167.65|4167.65|4167.12|4167.12|0
1634541480000|2021-10-18 07:18:00|4167.34|4167.34|4167.61|4167.61|4167.61|4167.61|4167.34|4167.34|0
1634541490000|2021-10-18 07:18:10|4167.91|4167.91|4168.21|4168.21|4168.21|4168.21|4167.91|4167.91|0
1634541500000|2021-10-18 07:18:20|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|0
1634541510000|2021-10-18 07:18:30|4167.61|4167.61|4167.52|4167.52|4167.61|4167.61|4167.52|4167.52|0
1634541520000|2021-10-18 07:18:40|4167.55|4167.55|4167.55|4167.55|4167.55|4167.55|4167.55|4167.55|0
1634541530000|2021-10-18 07:18:50|4166.94|4166.94|4166.64|4166.64|4166.94|4166.94|4166.64|4166.64|0
1634541540000|2021-10-18 07:19:00|4166.2|4166.2|4165.45|4165.45|4166.2|4166.2|4165.45|4165.45|0
1634541550000|2021-10-18 07:19:10|4165.75|4165.75|4165.9|4165.9|4165.9|4165.9|4165.6|4165.6|0
1634541560000|2021-10-18 07:19:20|4166.49|4166.49|4166.64|4166.64|4166.64|4166.64|4166.2|4166.2|0
1634541570000|2021-10-18 07:19:30|4167.24|4167.24|4167.68|4167.68|4168.29|4168.29|4167.24|4167.24|0
1634541580000|2021-10-18 07:19:40|4167.39|4167.39|4166.94|4166.94|4167.53|4167.53|4166.64|4166.64|0
1634541590000|2021-10-18 07:19:50|4167.24|4167.24|4167.23|4167.23|4167.53|4167.53|4167.23|4167.23|0
1634541600000|2021-10-18 07:20:00|4167.19|4167.19|4167.07|4167.07|4167.19|4167.19|4166.93|4166.93|0
1634541610000|2021-10-18 07:20:10|4166.93|4166.93|4166.35|4166.35|4166.96|4166.96|4166.35|4166.35|0
1634541620000|2021-10-18 07:20:20|4166.65|4166.65|4165.12|4165.12|4166.65|4166.65|4165.12|4165.12|0
1634541630000|2021-10-18 07:20:30|4165.21|4165.21|4164.34|4164.34|4165.21|4165.21|4164.34|4164.34|0
1634541640000|2021-10-18 07:20:40|4164.49|4164.49|4164.49|4164.49|4164.64|4164.64|4164.49|4164.49|0
1634541650000|2021-10-18 07:20:50|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|0
1634541660000|2021-10-18 07:21:00|4162.08|4162.08|4161.33|4161.33|4162.08|4162.08|4161.33|4161.33|0
1634541670000|2021-10-18 07:21:10|4161.63|4161.63|4161.88|4161.88|4161.88|4161.88|4161.58|4161.58|0
1634541680000|2021-10-18 07:21:20|4162.48|4162.48|4161.53|4161.53|4162.48|4162.48|4161.53|4161.53|0
1634541690000|2021-10-18 07:21:30|4161.48|4161.48|4160.82|4160.82|4161.48|4161.48|4160.73|4160.73|0
1634541700000|2021-10-18 07:21:40|4160.68|4160.68|4160.68|4160.68|4160.68|4160.68|4160.68|4160.68|0
1634541710000|2021-10-18 07:21:50|4160.07|4160.07|4159.73|4159.73|4160.07|4160.07|4159.73|4159.73|0
1634541720000|2021-10-18 07:22:00|4159.63|4159.63|4159.63|4159.63|4159.63|4159.63|4159.63|4159.63|0
1634541740000|2021-10-18 07:22:20|4159.68|4159.68|4159.86|4159.86|4159.95|4159.95|4159.68|4159.68|0
1634541750000|2021-10-18 07:22:30|4160.47|4160.47|4160.77|4160.77|4160.77|4160.77|4160.16|4160.16|0
1634541760000|2021-10-18 07:22:40|4161.12|4161.12|4160.82|4160.82|4161.12|4161.12|4160.82|4160.82|0
1634541780000|2021-10-18 07:23:00|4161.09|4161.09|4161.69|4161.69|4161.69|4161.69|4161.09|4161.09|0
1634541790000|2021-10-18 07:23:10|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|0
1634541800000|2021-10-18 07:23:20|4161.69|4161.69|4161.78|4161.78|4161.78|4161.78|4161.54|4161.54|0
1634541810000|2021-10-18 07:23:30|4162.08|4162.08|4161.9|4161.9|4162.08|4162.08|4161.9|4161.9|0
1634541820000|2021-10-18 07:23:40|4162.21|4162.21|4163.41|4163.41|4163.41|4163.41|4162.21|4162.21|0
1634541830000|2021-10-18 07:23:50|4163.11|4163.11|4163.26|4163.26|4163.26|4163.26|4163.11|4163.11|0
1634541840000|2021-10-18 07:24:00|4163.86|4163.86|4163.77|4163.77|4163.86|4163.86|4163.77|4163.77|0
1634541860000|2021-10-18 07:24:20|4164.07|4164.07|4163.95|4163.95|4164.07|4164.07|4163.77|4163.77|0
1634541870000|2021-10-18 07:24:30|4163.68|4163.68|4163.35|4163.35|4163.95|4163.95|4163.35|4163.35|0
1634541890000|2021-10-18 07:24:50|4163.65|4163.65|4163.82|4163.82|4163.82|4163.82|4163.65|4163.65|0
1634541900000|2021-10-18 07:25:00|4163.64|4163.64|4161.53|4161.53|4163.64|4163.64|4161.53|4161.53|0
1634541910000|2021-10-18 07:25:10|4161.23|4161.23|4161.05|4161.05|4161.23|4161.23|4161.05|4161.05|0
1634541950000|2021-10-18 07:25:50|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|0
1634541960000|2021-10-18 07:26:00|4161.96|4161.96|4161.53|4161.53|4162.31|4162.31|4161.53|4161.53|0
1634541970000|2021-10-18 07:26:10|4161.44|4161.44|4162.04|4162.04|4162.04|4162.04|4161.44|4161.44|0
1634541980000|2021-10-18 07:26:20|4162.12|4162.12|4162.86|4162.86|4162.86|4162.86|4162.12|4162.12|0
1634541990000|2021-10-18 07:26:30|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|0
1634542010000|2021-10-18 07:26:50|4163.46|4163.46|4163.46|4163.46|4163.46|4163.46|4163.46|4163.46|0
1634542020000|2021-10-18 07:27:00|4163.19|4163.19|4163.28|4163.28|4163.28|4163.28|4163.1|4163.1|0
1634542030000|2021-10-18 07:27:10|4163.88|4163.88|4164.19|4164.19|4164.19|4164.19|4163.88|4163.88|0
1634542040000|2021-10-18 07:27:20|4164.15|4164.15|4163.54|4163.54|4164.15|4164.15|4163.24|4163.24|0
1634542070000|2021-10-18 07:27:50|4164.45|4164.45|4165.09|4165.09|4165.09|4165.09|4164.45|4164.45|0
1634542080000|2021-10-18 07:28:00|4164.91|4164.91|4165.36|4165.36|4165.36|4165.36|4164.91|4164.91|0
1634542090000|2021-10-18 07:28:10|4165.45|4165.45|4166.02|4166.02|4166.02|4166.02|4165.45|4165.45|0
1634542100000|2021-10-18 07:28:20|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|0
1634542110000|2021-10-18 07:28:30|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|0
1634542120000|2021-10-18 07:28:40|4167.63|4167.63|4168.23|4168.23|4168.23|4168.23|4167.63|4167.63|0
1634542140000|2021-10-18 07:29:00|4168.38|4168.38|4168.38|4168.38|4168.38|4168.38|4168.38|4168.38|0
1634542150000|2021-10-18 07:29:10|4167.17|4167.17|4166.7|4166.7|4167.17|4167.17|4166.55|4166.55|0
1634542180000|2021-10-18 07:29:40|4166.1|4166.1|4166.31|4166.31|4166.4|4166.4|4166.1|4166.1|0
1634542190000|2021-10-18 07:29:50|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|0
1634542200000|2021-10-18 07:30:00|4166.3|4166.3|4167.39|4167.39|4167.39|4167.39|4166.3|4166.3|0
1634542210000|2021-10-18 07:30:10|4167.47|4167.47|4167.17|4167.17|4167.47|4167.47|4167.17|4167.17|0
1634542220000|2021-10-18 07:30:20|4167.08|4167.08|4167.59|4167.59|4167.59|4167.59|4167.08|4167.08|0
1634542230000|2021-10-18 07:30:30|4167.89|4167.89|4166.81|4166.81|4167.89|4167.89|4166.81|4166.81|0
1634542240000|2021-10-18 07:30:40|4166.46|4166.46|4165.56|4165.56|4166.46|4166.46|4165.56|4165.56|0
1634542250000|2021-10-18 07:30:50|4165.34|4165.34|4165.05|4165.05|4165.34|4165.34|4164.9|4164.9|0
1634542260000|2021-10-18 07:31:00|4165.35|4165.35|4165.23|4165.23|4165.35|4165.35|4165.23|4165.23|0
1634542270000|2021-10-18 07:31:10|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|0
1634542280000|2021-10-18 07:31:20|4165.23|4165.23|4165.74|4165.74|4165.74|4165.74|4165.14|4165.14|0
1634542310000|2021-10-18 07:31:50|4166.04|4166.04|4166.04|4166.04|4166.04|4166.04|4166.04|4166.04|0
1634542320000|2021-10-18 07:32:00|4164.53|4164.53|4163.94|4163.94|4164.53|4164.53|4163.94|4163.94|0
1634542330000|2021-10-18 07:32:10|4163.76|4163.76|4163.55|4163.55|4163.76|4163.76|4163.55|4163.55|0
1634542340000|2021-10-18 07:32:20|4163.41|4163.41|4161.9|4161.9|4163.41|4163.41|4161.9|4161.9|0
1634542350000|2021-10-18 07:32:30|4161.98|4161.98|4162.13|4162.13|4162.13|4162.13|4161.98|4161.98|0
1634542360000|2021-10-18 07:32:40|4161.52|4161.52|4161.52|4161.52|4161.52|4161.52|4161.52|4161.52|0
1634542370000|2021-10-18 07:32:50|4161.38|4161.38|4161.46|4161.46|4161.46|4161.46|4161.38|4161.38|0
1634542380000|2021-10-18 07:33:00|4161.77|4161.77|4161.77|4161.77|4161.77|4161.77|4161.77|4161.77|0
1634542390000|2021-10-18 07:33:10|4161.79|4161.79|4161.79|4161.79|4161.79|4161.79|4161.79|4161.79|0
1634542400000|2021-10-18 07:33:20|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|0
1634542410000|2021-10-18 07:33:30|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|0
1634542420000|2021-10-18 07:33:40|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|0
1634542430000|2021-10-18 07:33:50|4161.1|4161.1|4160.19|4160.19|4161.1|4161.1|4160.19|4160.19|0
1634542440000|2021-10-18 07:34:00|4160.49|4160.49|4160.49|4160.49|4160.49|4160.49|4160.49|4160.49|0
1634542450000|2021-10-18 07:34:10|4160.8|4160.8|4161.1|4161.1|4161.1|4161.1|4160.8|4160.8|0
1634542460000|2021-10-18 07:34:20|4161.39|4161.39|4160.19|4160.19|4161.7|4161.7|4160.19|4160.19|0
1634542470000|2021-10-18 07:34:30|4159.89|4159.89|4159.53|4159.53|4159.89|4159.89|4159.53|4159.53|0
1634542480000|2021-10-18 07:34:40|4159.49|4159.49|4160.1|4160.1|4160.1|4160.1|4159.49|4159.49|0
1634542490000|2021-10-18 07:34:50|4159.79|4159.79|4159.88|4159.88|4159.88|4159.88|4159.79|4159.79|0
1634542500000|2021-10-18 07:35:00|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|0
1634542510000|2021-10-18 07:35:10|4159.49|4159.49|4159.49|4159.49|4159.49|4159.49|4159.49|4159.49|0
1634542530000|2021-10-18 07:35:30|4160.1|4160.1|4160.1|4160.1|4160.1|4160.1|4160.1|4160.1|0
1634542560000|2021-10-18 07:36:00|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|0
1634542580000|2021-10-18 07:36:20|4159.94|4159.94|4159.29|4159.29|4159.94|4159.94|4159.11|4159.11|0
1634542590000|2021-10-18 07:36:30|4159.59|4159.59|4160.28|4160.28|4160.28|4160.28|4159.59|4159.59|0
1634542610000|2021-10-18 07:36:50|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|0
1634542660000|2021-10-18 07:37:40|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|0
1634542670000|2021-10-18 07:37:50|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|0
1634542680000|2021-10-18 07:38:00|4158.37|4158.37|4158.67|4158.67|4158.67|4158.67|4158.37|4158.37|0
1634542700000|2021-10-18 07:38:20|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|0
1634542720000|2021-10-18 07:38:40|4159.04|4159.04|4159.34|4159.34|4159.34|4159.34|4159.04|4159.04|0
1634542730000|2021-10-18 07:38:50|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|0
1634542740000|2021-10-18 07:39:00|4159.07|4159.07|4158.72|4158.72|4159.16|4159.16|4158.72|4158.72|0
1634542770000|2021-10-18 07:39:30|4157.81|4157.81|4157.81|4157.81|4157.81|4157.81|4157.81|4157.81|0
1634542780000|2021-10-18 07:39:40|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|0
1634542790000|2021-10-18 07:39:50|4157.76|4157.76|4156.91|4156.91|4157.93|4157.93|4156.91|4156.91|0
1634542800000|2021-10-18 07:40:00|4156.62|4156.62|4156.62|4156.62|4156.62|4156.62|4156.62|4156.62|0
1634542830000|2021-10-18 07:40:30|4156.92|4156.92|4157.22|4157.22|4157.22|4157.22|4156.92|4156.92|0
1634542840000|2021-10-18 07:40:40|4157.82|4157.82|4157.82|4157.82|4157.82|4157.82|4157.82|4157.82|0
1634542890000|2021-10-18 07:41:30|4156.62|4156.62|4156.62|4156.62|4156.62|4156.62|4156.62|4156.62|0
1634542910000|2021-10-18 07:41:50|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|0
1634542920000|2021-10-18 07:42:00|4158|4158|4157.96|4157.96|4158|4158|4157.96|4157.96|0
1634542930000|2021-10-18 07:42:10|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|0
1634542940000|2021-10-18 07:42:20|4158.73|4158.73|4159.94|4159.94|4159.94|4159.94|4158.73|4158.73|0
1634542950000|2021-10-18 07:42:30|4159.64|4159.64|4159.94|4159.94|4159.94|4159.94|4159.64|4159.64|0
1634542980000|2021-10-18 07:43:00|4159.64|4159.64|4159.64|4159.64|4159.64|4159.64|4159.64|4159.64|0
1634543000000|2021-10-18 07:43:20|4159.82|4159.82|4160.56|4160.56|4160.56|4160.56|4159.82|4159.82|0
1634543010000|2021-10-18 07:43:30|4159.95|4159.95|4159.51|4159.51|4159.95|4159.95|4159.51|4159.51|0
1634543030000|2021-10-18 07:43:50|4159.47|4159.47|4159.51|4159.51|4159.51|4159.51|4159.47|4159.47|0
1634543050000|2021-10-18 07:44:10|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|0
1634543080000|2021-10-18 07:44:40|4159.19|4159.19|4159.34|4159.34|4159.34|4159.34|4159.19|4159.19|0
1634543100000|2021-10-18 07:45:00|4159.29|4159.29|4159.38|4159.38|4159.38|4159.38|4159.29|4159.29|0
1634543110000|2021-10-18 07:45:10|4159.68|4159.68|4160.51|4160.51|4160.51|4160.51|4159.68|4159.68|0
1634543120000|2021-10-18 07:45:20|4160.21|4160.21|4160.21|4160.21|4160.21|4160.21|4160.21|4160.21|0
1634543130000|2021-10-18 07:45:30|4160.25|4160.25|4159.92|4159.92|4160.25|4160.25|4159.77|4159.77|0
1634543140000|2021-10-18 07:45:40|4159.85|4159.85|4160.9|4160.9|4160.9|4160.9|4159.85|4159.85|0
1634543150000|2021-10-18 07:45:50|4160.6|4160.6|4159.85|4159.85|4160.6|4160.6|4159.85|4159.85|0
1634543160000|2021-10-18 07:46:00|4159.76|4159.76|4160.06|4160.06|4160.06|4160.06|4159.76|4159.76|0
1634543170000|2021-10-18 07:46:10|4159.97|4159.97|4160.12|4160.12|4160.12|4160.12|4159.97|4159.97|0
1634543180000|2021-10-18 07:46:20|4160.72|4160.72|4161.17|4161.17|4161.17|4161.17|4160.72|4160.72|0
1634543190000|2021-10-18 07:46:30|4161.34|4161.34|4161.14|4161.14|4161.43|4161.43|4161.14|4161.14|0
1634543200000|2021-10-18 07:46:40|4161.74|4161.74|4161.14|4161.14|4161.74|4161.74|4161.14|4161.14|0
1634543210000|2021-10-18 07:46:50|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|0
1634543220000|2021-10-18 07:47:00|4160.54|4160.54|4160.57|4160.57|4160.69|4160.69|4160.54|4160.54|0
1634543240000|2021-10-18 07:47:20|4159.97|4159.97|4159.77|4159.77|4159.97|4159.97|4159.32|4159.32|0
1634543270000|2021-10-18 07:47:50|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|0
1634543280000|2021-10-18 07:48:00|4159.17|4159.17|4159.47|4159.47|4159.47|4159.47|4159.17|4159.17|0
1634543290000|2021-10-18 07:48:10|4159.52|4159.52|4159.52|4159.52|4159.52|4159.52|4159.52|4159.52|0
1634543300000|2021-10-18 07:48:20|4159.21|4159.21|4158.04|4158.04|4159.68|4159.68|4158.04|4158.04|0
1634543310000|2021-10-18 07:48:30|4157.95|4157.95|4158.1|4158.1|4158.1|4158.1|4157.95|4157.95|0
1634543320000|2021-10-18 07:48:40|4158.01|4158.01|4157.92|4157.92|4158.01|4158.01|4157.92|4157.92|0
1634543330000|2021-10-18 07:48:50|4157.32|4157.32|4157.13|4157.13|4157.32|4157.32|4157.13|4157.13|0
1634543360000|2021-10-18 07:49:20|4156.52|4156.52|4156.06|4156.06|4156.52|4156.52|4156.06|4156.06|0
1634543370000|2021-10-18 07:49:30|4156.1|4156.1|4155.66|4155.66|4156.1|4156.1|4155.66|4155.66|0
1634543380000|2021-10-18 07:49:40|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|0
1634543400000|2021-10-18 07:50:00|4155.6|4155.6|4155.36|4155.36|4155.6|4155.6|4155.36|4155.36|0
1634543420000|2021-10-18 07:50:20|4155.06|4155.06|4154.76|4154.76|4155.06|4155.06|4154.76|4154.76|0
1634543430000|2021-10-18 07:50:30|4154.67|4154.67|4154.69|4154.69|4154.69|4154.69|4154.58|4154.58|0
1634543440000|2021-10-18 07:50:40|4154.99|4154.99|4155.14|4155.14|4155.14|4155.14|4154.99|4154.99|0
1634543450000|2021-10-18 07:50:50|4155.04|4155.04|4155.04|4155.04|4155.04|4155.04|4155.04|4155.04|0
1634543460000|2021-10-18 07:51:00|4155.07|4155.07|4154.47|4154.47|4155.07|4155.07|4154.47|4154.47|0
1634543470000|2021-10-18 07:51:10|4154.33|4154.33|4154.45|4154.45|4154.45|4154.45|4154.33|4154.33|0
1634543490000|2021-10-18 07:51:30|4154.41|4154.41|4153.91|4153.91|4154.41|4154.41|4153.82|4153.82|0
1634543500000|2021-10-18 07:51:40|4154.08|4154.08|4154.37|4154.37|4154.37|4154.37|4154.08|4154.08|0
1634543510000|2021-10-18 07:51:50|4154.14|4154.14|4154.29|4154.29|4154.29|4154.29|4154.14|4154.14|0
1634543530000|2021-10-18 07:52:10|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|0
1634543550000|2021-10-18 07:52:30|4150.98|4150.98|4151.28|4151.28|4151.28|4151.28|4150.98|4150.98|0
1634543560000|2021-10-18 07:52:40|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|0
1634543580000|2021-10-18 07:53:00|4151.49|4151.49|4151.34|4151.34|4151.49|4151.49|4151.34|4151.34|0
1634543590000|2021-10-18 07:53:10|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|0
1634543600000|2021-10-18 07:53:20|4151|4151|4151.07|4151.07|4151.07|4151.07|4151|4151|0
1634543610000|2021-10-18 07:53:30|4151.18|4151.18|4151.63|4151.63|4151.63|4151.63|4151.18|4151.18|0
1634543620000|2021-10-18 07:53:40|4151.93|4151.93|4152.08|4152.08|4152.08|4152.08|4151.63|4151.63|0
1634543630000|2021-10-18 07:53:50|4152.1|4152.1|4152.1|4152.1|4152.1|4152.1|4152.1|4152.1|0
1634543640000|2021-10-18 07:54:00|4151.8|4151.8|4151.5|4151.5|4151.8|4151.8|4151.5|4151.5|0
1634543650000|2021-10-18 07:54:10|4151.53|4151.53|4151.53|4151.53|4151.53|4151.53|4151.53|4151.53|0
1634543670000|2021-10-18 07:54:30|4151.49|4151.49|4151.53|4151.53|4151.53|4151.53|4151.49|4151.49|0
1634543690000|2021-10-18 07:54:50|4151.83|4151.83|4151.83|4151.83|4151.83|4151.83|4151.83|4151.83|0
1634543710000|2021-10-18 07:55:10|4152.43|4152.43|4152.87|4152.87|4152.87|4152.87|4152.43|4152.43|0
1634543720000|2021-10-18 07:55:20|4153.17|4153.17|4153.23|4153.23|4153.23|4153.23|4153.17|4153.17|0
1634543740000|2021-10-18 07:55:40|4152.93|4152.93|4153.52|4153.52|4154.13|4154.13|4152.93|4152.93|0
1634543750000|2021-10-18 07:55:50|4153.56|4153.56|4154.45|4154.45|4154.45|4154.45|4153.56|4153.56|0
1634543760000|2021-10-18 07:56:00|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|0
1634543770000|2021-10-18 07:56:10|4154.26|4154.26|4153.87|4153.87|4154.26|4154.26|4153.87|4153.87|0
1634543780000|2021-10-18 07:56:20|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|0
1634543790000|2021-10-18 07:56:30|4154.47|4154.47|4154.33|4154.33|4154.47|4154.47|4154.03|4154.03|0
1634543800000|2021-10-18 07:56:40|4154.37|4154.37|4154.49|4154.49|4154.49|4154.49|4154.37|4154.37|0
1634543810000|2021-10-18 07:56:50|4154.67|4154.67|4154.38|4154.38|4154.67|4154.67|4154.37|4154.37|0
1634543830000|2021-10-18 07:57:10|4153.94|4153.94|4153.64|4153.64|4153.94|4153.94|4153.64|4153.64|0
1634543840000|2021-10-18 07:57:20|4153.49|4153.49|4153.57|4153.57|4153.57|4153.57|4153.49|4153.49|0
1634543850000|2021-10-18 07:57:30|4153.42|4153.42|4153.13|4153.13|4153.42|4153.42|4153.13|4153.13|0
1634543860000|2021-10-18 07:57:40|4152.82|4152.82|4152.53|4152.53|4152.82|4152.82|4152.53|4152.53|0
1634543870000|2021-10-18 07:57:50|4153.12|4153.12|4153.59|4153.59|4153.59|4153.59|4153.12|4153.12|0
1634543880000|2021-10-18 07:58:00|4153.67|4153.67|4153.52|4153.52|4153.67|4153.67|4153.52|4153.52|0
1634543890000|2021-10-18 07:58:10|4153.23|4153.23|4151.96|4151.96|4153.32|4153.32|4151.81|4151.81|0
1634543900000|2021-10-18 07:58:20|4151.51|4151.51|4151.66|4151.66|4151.66|4151.66|4151.51|4151.51|0
1634543910000|2021-10-18 07:58:30|4151.75|4151.75|4151.48|4151.48|4151.75|4151.75|4151.48|4151.48|0
1634543920000|2021-10-18 07:58:40|4151.44|4151.44|4151.14|4151.14|4151.44|4151.44|4151.14|4151.14|0
1634543930000|2021-10-18 07:58:50|4151.28|4151.28|4151.3|4151.3|4151.3|4151.3|4151.28|4151.28|0
1634543940000|2021-10-18 07:59:00|4151.9|4151.9|4152.2|4152.2|4152.2|4152.2|4151.9|4151.9|0
1634543950000|2021-10-18 07:59:10|4152.32|4152.32|4152.62|4152.62|4152.62|4152.62|4152.32|4152.32|0
1634543960000|2021-10-18 07:59:20|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|0
1634543980000|2021-10-18 07:59:40|4151.95|4151.95|4152.25|4152.25|4152.4|4152.4|4151.95|4151.95|0
1634544000000|2021-10-18 08:00:00|4151.95|4151.95|4151.95|4151.95|4151.95|4151.95|4151.95|4151.95|0
1634544010000|2021-10-18 08:00:10|4152.04|4152.04|4152.04|4152.04|4152.04|4152.04|4152.04|4152.04|0
1634544040000|2021-10-18 08:00:40|4152.18|4152.18|4152.49|4152.49|4152.49|4152.49|4152.18|4152.18|0
1634544050000|2021-10-18 08:00:50|4152.6|4152.6|4152.71|4152.71|4152.71|4152.71|4152.6|4152.6|0
1634544060000|2021-10-18 08:01:00|4152.11|4152.11|4152.03|4152.03|4152.11|4152.11|4152.03|4152.03|0
1634544070000|2021-10-18 08:01:10|4152.63|4152.63|4152.63|4152.63|4152.63|4152.63|4152.63|4152.63|0
1634544090000|2021-10-18 08:01:30|4153.01|4153.01|4152.92|4152.92|4153.01|4153.01|4152.92|4152.92|0
1634544100000|2021-10-18 08:01:40|4153.01|4153.01|4153.01|4153.01|4153.01|4153.01|4153.01|4153.01|0
1634544120000|2021-10-18 08:02:00|4153.32|4153.32|4153.5|4153.5|4153.62|4153.62|4153.32|4153.32|0
1634544130000|2021-10-18 08:02:10|4153.41|4153.41|4153.72|4153.72|4153.72|4153.72|4153.41|4153.41|0
1634544140000|2021-10-18 08:02:20|4154.02|4154.02|4155.19|4155.19|4155.19|4155.19|4154.02|4154.02|0
1634544150000|2021-10-18 08:02:30|4155.15|4155.15|4157.29|4157.29|4157.38|4157.38|4155.15|4155.15|0
1634544160000|2021-10-18 08:02:40|4157.2|4157.2|4156.25|4156.25|4157.2|4157.2|4156.25|4156.25|0
1634544170000|2021-10-18 08:02:50|4156.85|4156.85|4157.45|4157.45|4157.45|4157.45|4156.85|4156.85|0
1634544180000|2021-10-18 08:03:00|4157.75|4157.75|4157.75|4157.75|4158.05|4158.05|4157.75|4157.75|0
1634544190000|2021-10-18 08:03:10|4157.7|4157.7|4158.29|4158.29|4158.29|4158.29|4157.7|4157.7|0
1634544200000|2021-10-18 08:03:20|4157.99|4157.99|4158.01|4158.01|4158.01|4158.01|4157.99|4157.99|0
1634544210000|2021-10-18 08:03:30|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|0
1634544220000|2021-10-18 08:03:40|4158.14|4158.14|4157.99|4157.99|4158.14|4158.14|4157.99|4157.99|0
1634544230000|2021-10-18 08:03:50|4158.06|4158.06|4158.06|4158.06|4158.06|4158.06|4158.06|4158.06|0
1634544240000|2021-10-18 08:04:00|4157.88|4157.88|4157.88|4157.88|4157.88|4157.88|4157.88|4157.88|0
1634544250000|2021-10-18 08:04:10|4157.28|4157.28|4157.28|4157.28|4157.28|4157.28|4157.28|4157.28|0
1634544260000|2021-10-18 08:04:20|4157.88|4157.88|4157.58|4157.58|4157.88|4157.88|4157.58|4157.58|0
1634544270000|2021-10-18 08:04:30|4157.52|4157.52|4157.52|4157.52|4157.52|4157.52|4157.52|4157.52|0
1634544280000|2021-10-18 08:04:40|4157.22|4157.22|4157.22|4157.22|4157.22|4157.22|4157.22|4157.22|0
1634544290000|2021-10-18 08:04:50|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|0
1634544310000|2021-10-18 08:05:10|4156.62|4156.62|4156.48|4156.48|4156.62|4156.62|4156.48|4156.48|0
1634544340000|2021-10-18 08:05:40|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|0
1634544350000|2021-10-18 08:05:50|4155.29|4155.29|4155.18|4155.18|4155.29|4155.29|4155.18|4155.18|0
1634544360000|2021-10-18 08:06:00|4154.88|4154.88|4154.02|4154.02|4154.88|4154.88|4154.02|4154.02|0
1634544370000|2021-10-18 08:06:10|4153.98|4153.98|4154.05|4154.05|4154.05|4154.05|4153.9|4153.9|0
1634544380000|2021-10-18 08:06:20|4154|4154|4154.02|4154.02|4154.02|4154.02|4154|4154|0
1634544390000|2021-10-18 08:06:30|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|0
1634544400000|2021-10-18 08:06:40|4154.47|4154.47|4154.33|4154.33|4154.47|4154.47|4154.33|4154.33|0
1634544410000|2021-10-18 08:06:50|4154.02|4154.02|4154.02|4154.02|4154.02|4154.02|4154.02|4154.02|0
1634544420000|2021-10-18 08:07:00|4153.72|4153.72|4153.72|4153.72|4153.72|4153.72|4153.72|4153.72|0
1634544440000|2021-10-18 08:07:20|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|0
1634544450000|2021-10-18 08:07:30|4153.82|4153.82|4154.27|4154.27|4154.27|4154.27|4153.82|4153.82|0
1634544460000|2021-10-18 08:07:40|4153.97|4153.97|4153.97|4153.97|4153.97|4153.97|4153.97|4153.97|0
1634544470000|2021-10-18 08:07:50|4153.82|4153.82|4153.82|4153.82|4153.82|4153.82|4153.82|4153.82|0
1634544480000|2021-10-18 08:08:00|4153.73|4153.73|4153.5|4153.5|4153.73|4153.73|4153.5|4153.5|0
1634544490000|2021-10-18 08:08:10|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|0
1634544500000|2021-10-18 08:08:20|4153.16|4153.16|4152.92|4152.92|4153.16|4153.16|4152.92|4152.92|0
1634544520000|2021-10-18 08:08:40|4152.77|4152.77|4152.68|4152.68|4152.77|4152.77|4152.68|4152.68|0
1634544530000|2021-10-18 08:08:50|4152.72|4152.72|4152.46|4152.46|4152.72|4152.72|4151.82|4151.82|0
1634544540000|2021-10-18 08:09:00|4152.31|4152.31|4152.16|4152.16|4152.31|4152.31|4152.16|4152.16|0
1634544550000|2021-10-18 08:09:10|4152.31|4152.31|4152.31|4152.31|4152.31|4152.31|4152.31|4152.31|0
1634544560000|2021-10-18 08:09:20|4152.26|4152.26|4152.26|4152.26|4152.26|4152.26|4152.26|4152.26|0
1634544580000|2021-10-18 08:09:40|4152.14|4152.14|4153.35|4153.35|4153.35|4153.35|4152.14|4152.14|0
1634544590000|2021-10-18 08:09:50|4153.4|4153.4|4153.4|4153.4|4153.4|4153.4|4153.4|4153.4|0
1634544600000|2021-10-18 08:10:00|4153.34|4153.34|4153.43|4153.43|4153.43|4153.43|4153.34|4153.34|0
1634544610000|2021-10-18 08:10:10|4153.37|4153.37|4153.37|4153.37|4153.37|4153.37|4153.37|4153.37|0
1634544620000|2021-10-18 08:10:20|4153.52|4153.52|4153.01|4153.01|4153.52|4153.52|4153.01|4153.01|0
1634544630000|2021-10-18 08:10:30|4152.93|4152.93|4152.93|4152.93|4152.93|4152.93|4152.93|4152.93|0
1634544640000|2021-10-18 08:10:40|4153.27|4153.27|4153.27|4153.27|4153.27|4153.27|4153.27|4153.27|0
1634544650000|2021-10-18 08:10:50|4153.57|4153.57|4153.57|4153.57|4153.57|4153.57|4153.57|4153.57|0
1634544700000|2021-10-18 08:11:40|4153.53|4153.53|4153.53|4153.53|4153.53|4153.53|4153.53|4153.53|0
1634544710000|2021-10-18 08:11:50|4153.23|4153.23|4153.23|4153.23|4153.23|4153.23|4153.23|4153.23|0
1634544720000|2021-10-18 08:12:00|4153.83|4153.83|4153.83|4153.83|4153.83|4153.83|4153.83|4153.83|0
1634544750000|2021-10-18 08:12:30|4153.66|4153.66|4153.66|4153.66|4153.66|4153.66|4153.66|4153.66|0
1634544760000|2021-10-18 08:12:40|4153.96|4153.96|4154.26|4154.26|4154.26|4154.26|4153.96|4153.96|0
1634544770000|2021-10-18 08:12:50|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|0
1634544780000|2021-10-18 08:13:00|4154.86|4154.86|4155.16|4155.16|4155.16|4155.16|4154.86|4154.86|0
1634544790000|2021-10-18 08:13:10|4155.07|4155.07|4154.6|4154.6|4155.07|4155.07|4154.6|4154.6|0
1634544800000|2021-10-18 08:13:20|4154.56|4154.56|4154.5|4154.5|4154.65|4154.65|4154.5|4154.5|0
1634544810000|2021-10-18 08:13:30|4154.52|4154.52|4155.43|4155.43|4155.43|4155.43|4154.52|4154.52|0
1634544840000|2021-10-18 08:14:00|4155.58|4155.58|4156.47|4156.47|4156.47|4156.47|4155.58|4155.58|0
1634544850000|2021-10-18 08:14:10|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|0
1634544860000|2021-10-18 08:14:20|4155.42|4155.42|4155.42|4155.42|4155.42|4155.42|4155.42|4155.42|0
1634544870000|2021-10-18 08:14:30|4155.72|4155.72|4155.87|4155.87|4155.87|4155.87|4155.57|4155.57|0
1634544880000|2021-10-18 08:14:40|4155.78|4155.78|4155.55|4155.55|4155.78|4155.78|4155.55|4155.55|0
1634544900000|2021-10-18 08:15:00|4155.25|4155.25|4155.01|4155.01|4155.25|4155.25|4155.01|4155.01|0
1634544910000|2021-10-18 08:15:10|4155.1|4155.1|4155.36|4155.36|4155.36|4155.36|4155.1|4155.1|0
1634544920000|2021-10-18 08:15:20|4154.72|4154.72|4154.16|4154.16|4154.76|4154.76|4154.16|4154.16|0
1634544940000|2021-10-18 08:15:40|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|0
1634544960000|2021-10-18 08:16:00|4153.47|4153.47|4153.47|4153.47|4153.47|4153.47|4153.47|4153.47|0
1634544970000|2021-10-18 08:16:10|4154.07|4154.07|4153.71|4153.71|4154.07|4154.07|4153.71|4153.71|0
1634544980000|2021-10-18 08:16:20|4153.86|4153.86|4153.56|4153.56|4153.86|4153.86|4153.56|4153.56|0
1634544990000|2021-10-18 08:16:30|4153.71|4153.71|4153.71|4153.71|4153.71|4153.71|4153.71|4153.71|0
1634545000000|2021-10-18 08:16:40|4153.65|4153.65|4153.78|4153.78|4153.95|4153.95|4153.65|4153.65|0
1634545020000|2021-10-18 08:17:00|4153.62|4153.62|4153.62|4153.62|4153.62|4153.62|4153.62|4153.62|0
1634545040000|2021-10-18 08:17:20|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|0
1634545050000|2021-10-18 08:17:30|4152.93|4152.93|4153.84|4153.84|4153.84|4153.84|4152.93|4152.93|0
1634545060000|2021-10-18 08:17:40|4153.98|4153.98|4153.98|4153.98|4153.98|4153.98|4153.98|4153.98|0
1634545090000|2021-10-18 08:18:10|4153.94|4153.94|4153.8|4153.8|4153.94|4153.94|4153.8|4153.8|0
1634545100000|2021-10-18 08:18:20|4153.71|4153.71|4153.8|4153.8|4153.8|4153.8|4153.71|4153.71|0
1634545110000|2021-10-18 08:18:30|4154.1|4154.1|4154.4|4154.4|4154.4|4154.4|4154.1|4154.1|0
1634545120000|2021-10-18 08:18:40|4154.48|4154.48|4154.44|4154.44|4154.48|4154.48|4154.44|4154.44|0
1634545130000|2021-10-18 08:18:50|4154.48|4154.48|4154.18|4154.18|4154.48|4154.48|4154.18|4154.18|0
1634545150000|2021-10-18 08:19:10|4154.27|4154.27|4154.57|4154.57|4154.57|4154.57|4154.27|4154.27|0
1634545180000|2021-10-18 08:19:40|4154.48|4154.48|4154.27|4154.27|4154.48|4154.48|4154.18|4154.18|0
1634545190000|2021-10-18 08:19:50|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|0
1634545200000|2021-10-18 08:20:00|4154.72|4154.72|4154.81|4154.81|4154.81|4154.81|4154.72|4154.72|0
1634545210000|2021-10-18 08:20:10|4154.93|4154.93|4154.3|4154.3|4154.97|4154.97|4154.21|4154.21|0
1634545220000|2021-10-18 08:20:20|4154.01|4154.01|4154.01|4154.01|4154.01|4154.01|4154.01|4154.01|0
1634545230000|2021-10-18 08:20:30|4153.4|4153.4|4153.98|4153.98|4154.01|4154.01|4153.4|4153.4|0
1634545240000|2021-10-18 08:20:40|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|0
1634545270000|2021-10-18 08:21:10|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|0
1634545280000|2021-10-18 08:21:20|4153.81|4153.81|4153.75|4153.75|4153.81|4153.81|4153.73|4153.73|0
1634545290000|2021-10-18 08:21:30|4153.84|4153.84|4153.84|4153.84|4153.84|4153.84|4153.84|4153.84|0
1634545300000|2021-10-18 08:21:40|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|0
1634545330000|2021-10-18 08:22:10|4153.77|4153.77|4154.37|4154.37|4154.37|4154.37|4153.77|4153.77|0
1634545340000|2021-10-18 08:22:20|4154.46|4154.46|4154.46|4154.46|4154.46|4154.46|4154.46|4154.46|0
1634545350000|2021-10-18 08:22:30|4154.77|4154.77|4154.96|4154.96|4154.96|4154.96|4154.77|4154.77|0
1634545370000|2021-10-18 08:22:50|4155.11|4155.11|4155.71|4155.71|4155.71|4155.71|4155.11|4155.11|0
1634545380000|2021-10-18 08:23:00|4155.8|4155.8|4155.8|4155.8|4155.8|4155.8|4155.8|4155.8|0
1634545390000|2021-10-18 08:23:10|4155.65|4155.65|4155.65|4155.65|4155.65|4155.65|4155.65|4155.65|0
1634545400000|2021-10-18 08:23:20|4155.95|4155.95|4155.95|4155.95|4155.95|4155.95|4155.95|4155.95|0
1634545410000|2021-10-18 08:23:30|4156.04|4156.04|4156.04|4156.04|4156.04|4156.04|4156.04|4156.04|0
1634545420000|2021-10-18 08:23:40|4155.95|4155.95|4155.95|4155.95|4155.95|4155.95|4155.95|4155.95|0
1634545430000|2021-10-18 08:23:50|4155.81|4155.81|4155.2|4155.2|4155.81|4155.81|4155.2|4155.2|0
1634545440000|2021-10-18 08:24:00|4155.05|4155.05|4154.62|4154.62|4155.05|4155.05|4154.62|4154.62|0
1634545450000|2021-10-18 08:24:10|4154.93|4154.93|4154.24|4154.24|4154.93|4154.93|4154.24|4154.24|0
1634545460000|2021-10-18 08:24:20|4154.07|4154.07|4154.02|4154.02|4154.07|4154.07|4154.02|4154.02|0
1634545470000|2021-10-18 08:24:30|4153.87|4153.87|4153.82|4153.82|4153.87|4153.87|4153.82|4153.82|0
1634545480000|2021-10-18 08:24:40|4153.52|4153.52|4153.52|4153.52|4153.52|4153.52|4153.52|4153.52|0
1634545510000|2021-10-18 08:25:10|4153.47|4153.47|4153.24|4153.24|4153.47|4153.47|4153.24|4153.24|0
1634545550000|2021-10-18 08:25:50|4153.15|4153.15|4152.11|4152.11|4153.15|4153.15|4152.11|4152.11|0
1634545560000|2021-10-18 08:26:00|4151.93|4151.93|4151.43|4151.43|4151.93|4151.93|4151.43|4151.43|0
1634545580000|2021-10-18 08:26:20|4151.73|4151.73|4151.73|4151.73|4151.73|4151.73|4151.73|4151.73|0
1634545590000|2021-10-18 08:26:30|4152.33|4152.33|4150.92|4150.92|4152.33|4152.33|4150.92|4150.92|0
1634545600000|2021-10-18 08:26:40|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|0
1634545620000|2021-10-18 08:27:00|4151.15|4151.15|4151.15|4151.15|4151.15|4151.15|4151.15|4151.15|0
1634545640000|2021-10-18 08:27:20|4151.04|4151.04|4151.08|4151.08|4151.08|4151.08|4151.04|4151.04|0
1634545650000|2021-10-18 08:27:30|4151.53|4151.53|4151.53|4151.53|4151.53|4151.53|4151.53|4151.53|0
1634545660000|2021-10-18 08:27:40|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|0
1634545680000|2021-10-18 08:28:00|4151.41|4151.41|4151.41|4151.41|4151.41|4151.41|4151.41|4151.41|0
1634545690000|2021-10-18 08:28:10|4151.11|4151.11|4150.99|4150.99|4151.11|4151.11|4150.99|4150.99|0
1634545700000|2021-10-18 08:28:20|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|0
1634545710000|2021-10-18 08:28:30|4150.74|4150.74|4150.78|4150.78|4150.78|4150.78|4150.74|4150.74|0
1634545720000|2021-10-18 08:28:40|4150.87|4150.87|4151.09|4151.09|4151.09|4151.09|4150.87|4150.87|0
1634545740000|2021-10-18 08:29:00|4151.27|4151.27|4150.52|4150.52|4151.27|4151.27|4150.52|4150.52|0
1634545770000|2021-10-18 08:29:30|4150.57|4150.57|4151.02|4151.02|4151.02|4151.02|4150.57|4150.57|0
1634545790000|2021-10-18 08:29:50|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|0
1634545800000|2021-10-18 08:30:00|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|0
1634545810000|2021-10-18 08:30:10|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|0
1634545820000|2021-10-18 08:30:20|4151.5|4151.5|4150.83|4150.83|4151.58|4151.58|4150.83|4150.83|0
1634545840000|2021-10-18 08:30:40|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|0
1634545850000|2021-10-18 08:30:50|4150.35|4150.35|4150.35|4150.35|4150.35|4150.35|4150.35|4150.35|0
1634545860000|2021-10-18 08:31:00|4150.2|4150.2|4150.2|4150.2|4150.2|4150.2|4150.2|4150.2|0
1634545890000|2021-10-18 08:31:30|4150.5|4150.5|4151.64|4151.64|4151.64|4151.64|4150.5|4150.5|0
1634545900000|2021-10-18 08:31:40|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|0
1634545910000|2021-10-18 08:31:50|4151.51|4151.51|4150.76|4150.76|4151.51|4151.51|4150.76|4150.76|0
1634545930000|2021-10-18 08:32:10|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|0
1634545940000|2021-10-18 08:32:20|4150.16|4150.16|4150.16|4150.16|4150.16|4150.16|4150.16|4150.16|0
1634545950000|2021-10-18 08:32:30|4150.31|4150.31|4150.31|4150.31|4150.31|4150.31|4150.31|4150.31|0
1634545970000|2021-10-18 08:32:50|4150.27|4150.27|4150.27|4150.27|4150.27|4150.27|4150.27|4150.27|0
1634545980000|2021-10-18 08:33:00|4149.97|4149.97|4149.97|4149.97|4149.97|4149.97|4149.97|4149.97|0
1634545990000|2021-10-18 08:33:10|4149.89|4149.89|4150.19|4150.19|4150.19|4150.19|4149.89|4149.89|0
1634546000000|2021-10-18 08:33:20|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|0
1634546010000|2021-10-18 08:33:30|4150.79|4150.79|4151.09|4151.09|4151.09|4151.09|4150.79|4150.79|0
1634546020000|2021-10-18 08:33:40|4151.39|4151.39|4151.24|4151.24|4151.39|4151.39|4151.24|4151.24|0
1634546030000|2021-10-18 08:33:50|4151.33|4151.33|4151.03|4151.03|4151.33|4151.33|4151.03|4151.03|0
1634546050000|2021-10-18 08:34:10|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|0
1634546060000|2021-10-18 08:34:20|4150.78|4150.78|4150.89|4150.89|4150.89|4150.89|4150.78|4150.78|0
1634546070000|2021-10-18 08:34:30|4150.59|4150.59|4150.4|4150.4|4150.59|4150.59|4150.4|4150.4|0
1634546100000|2021-10-18 08:35:00|4150.7|4150.7|4150.79|4150.79|4150.79|4150.79|4150.7|4150.7|0
1634546110000|2021-10-18 08:35:10|4150.93|4150.93|4150.34|4150.34|4150.93|4150.93|4150.34|4150.34|0
1634546120000|2021-10-18 08:35:20|4150.19|4150.19|4149.89|4149.89|4150.19|4150.19|4149.89|4149.89|0
1634546130000|2021-10-18 08:35:30|4149.98|4149.98|4149.5|4149.5|4149.98|4149.98|4149.5|4149.5|0
1634546140000|2021-10-18 08:35:40|4149.35|4149.35|4149.35|4149.35|4149.35|4149.35|4149.35|4149.35|0
1634546150000|2021-10-18 08:35:50|4149.52|4149.52|4149.75|4149.75|4149.75|4149.75|4149.52|4149.52|0
1634546160000|2021-10-18 08:36:00|4149.44|4149.44|4149.67|4149.67|4149.67|4149.67|4149.44|4149.44|0
1634546170000|2021-10-18 08:36:10|4149.73|4149.73|4149.73|4149.73|4149.73|4149.73|4149.73|4149.73|0
1634546200000|2021-10-18 08:36:40|4149.82|4149.82|4149.82|4149.82|4149.82|4149.82|4149.82|4149.82|0
1634546210000|2021-10-18 08:36:50|4149.52|4149.52|4149.21|4149.21|4149.82|4149.82|4148.91|4148.91|0
1634546220000|2021-10-18 08:37:00|4149.52|4149.52|4149.82|4149.82|4149.82|4149.82|4149.52|4149.52|0
1634546230000|2021-10-18 08:37:10|4149.64|4149.64|4149.85|4149.85|4149.94|4149.94|4149.64|4149.64|0
1634546240000|2021-10-18 08:37:20|4149.74|4149.74|4149.74|4149.74|4149.74|4149.74|4149.74|4149.74|0
1634546260000|2021-10-18 08:37:40|4149.78|4149.78|4149.78|4149.78|4149.78|4149.78|4149.78|4149.78|0
1634546270000|2021-10-18 08:37:50|4149.48|4149.48|4149.03|4149.03|4149.48|4149.48|4149.03|4149.03|0
1634546280000|2021-10-18 08:38:00|4149.12|4149.12|4148.54|4148.54|4149.12|4149.12|4148.52|4148.52|0
1634546290000|2021-10-18 08:38:10|4148.84|4148.84|4148.75|4148.75|4148.96|4148.96|4148.66|4148.66|0
1634546310000|2021-10-18 08:38:30|4148.45|4148.45|4148.52|4148.52|4148.52|4148.52|4148.45|4148.45|0
1634546320000|2021-10-18 08:38:40|4147.92|4147.92|4148.18|4148.18|4148.22|4148.22|4147.92|4147.92|0
1634546330000|2021-10-18 08:38:50|4148.09|4148.09|4148.35|4148.35|4148.35|4148.35|4148.09|4148.09|0
1634546340000|2021-10-18 08:39:00|4148.05|4148.05|4148.2|4148.2|4148.2|4148.2|4148.05|4148.05|0
1634546350000|2021-10-18 08:39:10|4148.5|4148.5|4148.5|4148.5|4148.5|4148.5|4148.5|4148.5|0
1634546370000|2021-10-18 08:39:30|4148.8|4148.8|4149.56|4149.56|4149.56|4149.56|4148.8|4148.8|0
1634546380000|2021-10-18 08:39:40|4149.85|4149.85|4150.55|4150.55|4150.55|4150.55|4149.85|4149.85|0
1634546390000|2021-10-18 08:39:50|4150.85|4150.85|4150.76|4150.76|4150.85|4150.85|4150.76|4150.76|0
1634546420000|2021-10-18 08:40:20|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|0
1634546430000|2021-10-18 08:40:30|4151.45|4151.45|4151.54|4151.54|4151.54|4151.54|4151.45|4151.45|0
1634546440000|2021-10-18 08:40:40|4151.84|4151.84|4151.94|4151.94|4152.01|4152.01|4151.84|4151.84|0
1634546450000|2021-10-18 08:40:50|4152.25|4152.25|4152.33|4152.33|4152.33|4152.33|4152.25|4152.25|0
1634546460000|2021-10-18 08:41:00|4152.64|4152.64|4152.64|4152.64|4152.64|4152.64|4152.64|4152.64|0
1634546470000|2021-10-18 08:41:10|4152.52|4152.52|4152.38|4152.38|4152.52|4152.52|4152.38|4152.38|0
1634546480000|2021-10-18 08:41:20|4153.28|4153.28|4153.28|4153.28|4153.28|4153.28|4153.28|4153.28|0
1634546490000|2021-10-18 08:41:30|4153.58|4153.58|4153.58|4153.58|4153.73|4153.73|4153.58|4153.58|0
1634546500000|2021-10-18 08:41:40|4153.88|4153.88|4153.88|4153.88|4153.88|4153.88|4153.88|4153.88|0
1634546510000|2021-10-18 08:41:50|4153.28|4153.28|4153.28|4153.28|4153.28|4153.28|4153.28|4153.28|0
1634546520000|2021-10-18 08:42:00|4153.19|4153.19|4152.9|4152.9|4153.19|4153.19|4152.9|4152.9|0
1634546530000|2021-10-18 08:42:10|4152.98|4152.98|4152.98|4152.98|4152.98|4152.98|4152.98|4152.98|0
1634546550000|2021-10-18 08:42:30|4152.94|4152.94|4153.01|4153.01|4153.01|4153.01|4152.94|4152.94|0
1634546560000|2021-10-18 08:42:40|4153.1|4153.1|4153.01|4153.01|4153.1|4153.1|4153.01|4153.01|0
1634546570000|2021-10-18 08:42:50|4153.18|4153.18|4153.18|4153.18|4153.18|4153.18|4153.18|4153.18|0
1634546580000|2021-10-18 08:43:00|4153.62|4153.62|4152.99|4152.99|4153.62|4153.62|4152.99|4152.99|0
1634546600000|2021-10-18 08:43:20|4152.84|4152.84|4152.93|4152.93|4152.93|4152.93|4152.84|4152.84|0
1634546610000|2021-10-18 08:43:30|4152.75|4152.75|4152.84|4152.84|4152.84|4152.84|4152.75|4152.75|0
1634546620000|2021-10-18 08:43:40|4152.77|4152.77|4152.57|4152.57|4152.77|4152.77|4152.48|4152.48|0
1634546630000|2021-10-18 08:43:50|4151.67|4151.67|4151.67|4151.67|4151.67|4151.67|4151.67|4151.67|0
1634546640000|2021-10-18 08:44:00|4151.52|4151.52|4152.3|4152.3|4152.3|4152.3|4151.52|4151.52|0
1634546650000|2021-10-18 08:44:10|4152.6|4152.6|4152.6|4152.6|4152.6|4152.6|4152.6|4152.6|0
1634546660000|2021-10-18 08:44:20|4152.9|4152.9|4152.99|4152.99|4152.99|4152.99|4152.9|4152.9|0
1634546670000|2021-10-18 08:44:30|4152.93|4152.93|4153.25|4153.25|4153.32|4153.32|4152.93|4152.93|0
1634546680000|2021-10-18 08:44:40|4153.42|4153.42|4153.54|4153.54|4153.54|4153.54|4153.42|4153.42|0
1634546690000|2021-10-18 08:44:50|4153.58|4153.58|4153.58|4153.58|4153.58|4153.58|4153.58|4153.58|0
1634546700000|2021-10-18 08:45:00|4152.97|4152.97|4152.97|4152.97|4152.97|4152.97|4152.97|4152.97|0
1634546720000|2021-10-18 08:45:20|4152.89|4152.89|4152.91|4152.91|4152.97|4152.97|4152.89|4152.89|0
1634546730000|2021-10-18 08:45:30|4152.64|4152.64|4152.5|4152.5|4152.64|4152.64|4152.5|4152.5|0
1634546740000|2021-10-18 08:45:40|4152.54|4152.54|4152.71|4152.71|4152.71|4152.71|4152.54|4152.54|0
1634546750000|2021-10-18 08:45:50|4152.11|4152.11|4152.02|4152.02|4152.11|4152.11|4151.75|4151.75|0
1634546760000|2021-10-18 08:46:00|4151.93|4151.93|4151.93|4151.93|4151.93|4151.93|4151.93|4151.93|0
1634546790000|2021-10-18 08:46:30|4152.04|4152.04|4152.49|4152.49|4152.49|4152.49|4152.04|4152.04|0
1634546820000|2021-10-18 08:47:00|4152.58|4152.58|4152.37|4152.37|4152.67|4152.67|4152.37|4152.37|0
1634546830000|2021-10-18 08:47:10|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|0
1634546840000|2021-10-18 08:47:20|4152.83|4152.83|4152.83|4152.83|4152.83|4152.83|4152.83|4152.83|0
1634546850000|2021-10-18 08:47:30|4152.92|4152.92|4152.97|4152.97|4152.97|4152.97|4152.92|4152.92|0
1634546860000|2021-10-18 08:47:40|4153.27|4153.27|4153.27|4153.27|4153.27|4153.27|4153.27|4153.27|0
1634546880000|2021-10-18 08:48:00|4152.97|4152.97|4152.56|4152.56|4152.97|4152.97|4152.52|4152.52|0
1634546890000|2021-10-18 08:48:10|4152.62|4152.62|4152.82|4152.82|4152.94|4152.94|4152.62|4152.62|0
1634546900000|2021-10-18 08:48:20|4152.52|4152.52|4152.82|4152.82|4152.82|4152.82|4152.52|4152.52|0
1634546910000|2021-10-18 08:48:30|4152.78|4152.78|4152.78|4152.78|4152.78|4152.78|4152.78|4152.78|0
1634546920000|2021-10-18 08:48:40|4152.61|4152.61|4152.91|4152.91|4152.91|4152.91|4152.61|4152.61|0
1634546940000|2021-10-18 08:49:00|4152.96|4152.96|4153.25|4153.25|4153.25|4153.25|4152.96|4152.96|0
1634546950000|2021-10-18 08:49:10|4153.2|4153.2|4153.8|4153.8|4153.8|4153.8|4153.2|4153.2|0
1634546960000|2021-10-18 08:49:20|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|0
1634546970000|2021-10-18 08:49:30|4154.25|4154.25|4154.27|4154.27|4154.27|4154.27|4154.25|4154.25|0
1634546980000|2021-10-18 08:49:40|4154.58|4154.58|4154.58|4154.58|4154.58|4154.58|4154.58|4154.58|0
1634546990000|2021-10-18 08:49:50|4153.97|4153.97|4153.92|4153.92|4153.97|4153.97|4153.92|4153.92|0
1634547000000|2021-10-18 08:50:00|4153.83|4153.83|4153.97|4153.97|4153.97|4153.97|4153.83|4153.83|0
1634547010000|2021-10-18 08:50:10|4153.93|4153.93|4153.93|4153.93|4153.93|4153.93|4153.93|4153.93|0
1634547020000|2021-10-18 08:50:20|4153.78|4153.78|4153.95|4153.95|4153.95|4153.95|4153.78|4153.78|0
1634547040000|2021-10-18 08:50:40|4154.25|4154.25|4154.25|4154.25|4154.25|4154.25|4154.25|4154.25|0
1634547060000|2021-10-18 08:51:00|4154.18|4154.18|4154.48|4154.48|4154.48|4154.48|4154.18|4154.18|0
1634547080000|2021-10-18 08:51:20|4153.27|4153.27|4153.18|4153.18|4153.27|4153.27|4153.18|4153.18|0
1634547090000|2021-10-18 08:51:30|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|0
1634547120000|2021-10-18 08:52:00|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|0
1634547130000|2021-10-18 08:52:10|4154.25|4154.25|4153.97|4153.97|4154.25|4154.25|4153.97|4153.97|0
1634547150000|2021-10-18 08:52:30|4152.98|4152.98|4152.98|4152.98|4152.98|4152.98|4152.98|4152.98|0
1634547180000|2021-10-18 08:53:00|4152.86|4152.86|4152.86|4152.86|4152.86|4152.86|4152.86|4152.86|0
1634547190000|2021-10-18 08:53:10|4153.16|4153.16|4153.16|4153.16|4153.16|4153.16|4153.16|4153.16|0
1634547200000|2021-10-18 08:53:20|4152.71|4152.71|4152.26|4152.26|4152.71|4152.71|4152.26|4152.26|0
1634547220000|2021-10-18 08:53:40|4152.18|4152.18|4152.18|4152.18|4152.18|4152.18|4152.18|4152.18|0
1634547230000|2021-10-18 08:53:50|4152.26|4152.26|4152.57|4152.57|4152.57|4152.57|4152.26|4152.26|0
1634547250000|2021-10-18 08:54:10|4152.54|4152.54|4152.54|4152.54|4152.54|4152.54|4152.54|4152.54|0
1634547280000|2021-10-18 08:54:40|4152.39|4152.39|4152.39|4152.39|4152.39|4152.39|4152.39|4152.39|0
1634547300000|2021-10-18 08:55:00|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|0
1634547320000|2021-10-18 08:55:20|4152.63|4152.63|4152.84|4152.84|4152.93|4152.93|4152.63|4152.63|0
1634547340000|2021-10-18 08:55:40|4152.93|4152.93|4152.6|4152.6|4152.93|4152.93|4152.51|4152.51|0
1634547370000|2021-10-18 08:56:10|4152.51|4152.51|4152.81|4152.81|4152.81|4152.81|4152.51|4152.51|0
1634547390000|2021-10-18 08:56:30|4152.9|4152.9|4152.9|4152.9|4152.9|4152.9|4152.9|4152.9|0
1634547410000|2021-10-18 08:56:50|4153.5|4153.5|4153.2|4153.2|4153.5|4153.5|4153.2|4153.2|0
1634547420000|2021-10-18 08:57:00|4153.05|4153.05|4153.01|4153.01|4153.05|4153.05|4153.01|4153.01|0
1634547430000|2021-10-18 08:57:10|4152.71|4152.71|4152.71|4152.71|4152.71|4152.71|4152.71|4152.71|0
1634547440000|2021-10-18 08:57:20|4152.54|4152.54|4152.25|4152.25|4152.6|4152.6|4152.25|4152.25|0
1634547460000|2021-10-18 08:57:40|4152.1|4152.1|4151.66|4151.66|4152.1|4152.1|4151.66|4151.66|0
1634547470000|2021-10-18 08:57:50|4151.75|4151.75|4151.23|4151.23|4151.75|4151.75|4151.14|4151.14|0
1634547480000|2021-10-18 08:58:00|4151.53|4151.53|4151.57|4151.57|4151.57|4151.57|4151.53|4151.53|0
1634547490000|2021-10-18 08:58:10|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|0
1634547500000|2021-10-18 08:58:20|4151.76|4151.76|4151.76|4151.76|4151.76|4151.76|4151.76|4151.76|0
1634547510000|2021-10-18 08:58:30|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|0
1634547520000|2021-10-18 08:58:40|4151.51|4151.51|4151.68|4151.68|4151.68|4151.68|4151.51|4151.51|0
1634547530000|2021-10-18 08:58:50|4151.38|4151.38|4151.08|4151.08|4151.38|4151.38|4151.08|4151.08|0
1634547540000|2021-10-18 08:59:00|4151.38|4151.38|4151.48|4151.48|4151.48|4151.48|4151.38|4151.38|0
1634547570000|2021-10-18 08:59:30|4151.18|4151.18|4151.27|4151.27|4151.36|4151.36|4151.18|4151.18|0
1634547600000|2021-10-18 09:00:00|4151.12|4151.12|4150.98|4150.98|4151.12|4151.12|4150.83|4150.83|0
1634547620000|2021-10-18 09:00:20|4150.37|4150.37|4150.37|4150.37|4150.37|4150.37|4150.37|4150.37|0
1634547630000|2021-10-18 09:00:30|4150.07|4150.07|4150.07|4150.07|4150.07|4150.07|4150.07|4150.07|0
1634547650000|2021-10-18 09:00:50|4150.16|4150.16|4150.25|4150.25|4150.25|4150.25|4150.16|4150.16|0
1634547660000|2021-10-18 09:01:00|4150.34|4150.34|4150.64|4150.64|4150.73|4150.73|4150.34|4150.34|0
1634547670000|2021-10-18 09:01:10|4151.24|4151.24|4151.24|4151.24|4151.24|4151.24|4151.24|4151.24|0
1634547680000|2021-10-18 09:01:20|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|0
1634547690000|2021-10-18 09:01:30|4151.72|4151.72|4152.54|4152.54|4152.54|4152.54|4151.72|4151.72|0
1634547700000|2021-10-18 09:01:40|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|0
1634547710000|2021-10-18 09:01:50|4152.41|4152.41|4152.41|4152.41|4152.41|4152.41|4152.41|4152.41|0
1634547720000|2021-10-18 09:02:00|4153.15|4153.15|4152.65|4152.65|4153.15|4153.15|4152.65|4152.65|0
1634547750000|2021-10-18 09:02:30|4152.95|4152.95|4153.25|4153.25|4153.25|4153.25|4152.95|4152.95|0
1634547760000|2021-10-18 09:02:40|4153.55|4153.55|4153.64|4153.64|4153.64|4153.64|4153.55|4153.55|0
1634547770000|2021-10-18 09:02:50|4153.6|4153.6|4153.6|4153.6|4153.6|4153.6|4153.6|4153.6|0
1634547780000|2021-10-18 09:03:00|4153.51|4153.51|4153.42|4153.42|4153.51|4153.51|4153.42|4153.42|0
1634547790000|2021-10-18 09:03:10|4153.46|4153.46|4153.46|4153.46|4153.46|4153.46|4153.46|4153.46|0
1634547800000|2021-10-18 09:03:20|4153.52|4153.52|4153.67|4153.67|4153.67|4153.67|4153.52|4153.52|0
1634547840000|2021-10-18 09:04:00|4153.82|4153.82|4155.13|4155.13|4155.13|4155.13|4153.82|4153.82|0
1634547850000|2021-10-18 09:04:10|4154.68|4154.68|4154.44|4154.44|4154.68|4154.68|4154.44|4154.44|0
1634547870000|2021-10-18 09:04:30|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|0
1634547920000|2021-10-18 09:05:20|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|0
1634547930000|2021-10-18 09:05:30|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|0
1634547940000|2021-10-18 09:05:40|4154.64|4154.64|4154.64|4154.64|4154.64|4154.64|4154.64|4154.64|0
1634547960000|2021-10-18 09:06:00|4154.95|4154.95|4155.25|4155.25|4155.25|4155.25|4154.95|4154.95|0
1634547970000|2021-10-18 09:06:10|4155.3|4155.3|4155.3|4155.3|4155.3|4155.3|4155.3|4155.3|0
1634547980000|2021-10-18 09:06:20|4155.01|4155.01|4154.86|4154.86|4155.01|4155.01|4154.86|4154.86|0
1634547990000|2021-10-18 09:06:30|4154.95|4154.95|4155.13|4155.13|4155.13|4155.13|4154.95|4154.95|0
1634548000000|2021-10-18 09:06:40|4154.95|4154.95|4154.95|4154.95|4154.95|4154.95|4154.95|4154.95|0
1634548010000|2021-10-18 09:06:50|4155.04|4155.04|4155.08|4155.08|4155.08|4155.08|4155.04|4155.04|0
1634548020000|2021-10-18 09:07:00|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|0
1634548040000|2021-10-18 09:07:20|4155.08|4155.08|4155.37|4155.37|4155.37|4155.37|4155.08|4155.08|0
1634548050000|2021-10-18 09:07:30|4155.23|4155.23|4155.23|4155.23|4155.23|4155.23|4155.23|4155.23|0
1634548070000|2021-10-18 09:07:50|4155.14|4155.14|4155.14|4155.14|4155.14|4155.14|4155.14|4155.14|0
1634548080000|2021-10-18 09:08:00|4155.05|4155.05|4154.93|4154.93|4155.14|4155.14|4154.84|4154.84|0
1634548090000|2021-10-18 09:08:10|4154.97|4154.97|4155.57|4155.57|4155.57|4155.57|4154.97|4154.97|0
1634548100000|2021-10-18 09:08:20|4156.17|4156.17|4156.62|4156.62|4156.62|4156.62|4156.17|4156.17|0
1634548110000|2021-10-18 09:08:30|4156.53|4156.53|4156.53|4156.53|4156.62|4156.62|4156.53|4156.53|0
1634548120000|2021-10-18 09:08:40|4156.83|4156.83|4156.18|4156.18|4156.83|4156.83|4156.18|4156.18|0
1634548140000|2021-10-18 09:09:00|4156.23|4156.23|4155.93|4155.93|4156.23|4156.23|4155.93|4155.93|0
1634548150000|2021-10-18 09:09:10|4155.84|4155.84|4155.84|4155.84|4155.84|4155.84|4155.84|4155.84|0
1634548160000|2021-10-18 09:09:20|4155.79|4155.79|4155.75|4155.75|4155.84|4155.84|4155.75|4155.75|0
1634548170000|2021-10-18 09:09:30|4155.84|4155.84|4155.93|4155.93|4155.93|4155.93|4155.84|4155.84|0
1634548190000|2021-10-18 09:09:50|4155.63|4155.63|4155.45|4155.45|4155.63|4155.63|4155.45|4155.45|0
1634548200000|2021-10-18 09:10:00|4155.41|4155.41|4155.41|4155.41|4155.41|4155.41|4155.41|4155.41|0
1634548220000|2021-10-18 09:10:20|4155.32|4155.32|4155.09|4155.09|4155.32|4155.32|4155.09|4155.09|0
1634548230000|2021-10-18 09:10:30|4155.07|4155.07|4155.05|4155.05|4155.07|4155.07|4155.05|4155.05|0
1634548240000|2021-10-18 09:10:40|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|0
1634548270000|2021-10-18 09:11:10|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|0
1634548280000|2021-10-18 09:11:20|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|0
1634548300000|2021-10-18 09:11:40|4152.4|4152.4|4152.4|4152.4|4152.4|4152.4|4152.23|4152.23|0
1634548310000|2021-10-18 09:11:50|4152.46|4152.46|4152.4|4152.4|4152.46|4152.46|4152.4|4152.4|0
1634548320000|2021-10-18 09:12:00|4152.22|4152.22|4152.31|4152.31|4152.31|4152.31|4152.22|4152.22|0
1634548330000|2021-10-18 09:12:10|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|0
1634548360000|2021-10-18 09:12:40|4151.92|4151.92|4151.92|4151.92|4151.92|4151.92|4151.92|4151.92|0
1634548370000|2021-10-18 09:12:50|4152.22|4152.22|4153.54|4153.54|4153.54|4153.54|4152.22|4152.22|0
1634548380000|2021-10-18 09:13:00|4153.5|4153.5|4153.5|4153.5|4153.5|4153.5|4153.5|4153.5|0
1634548390000|2021-10-18 09:13:10|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|0
1634548420000|2021-10-18 09:13:40|4153.51|4153.51|4153.24|4153.24|4153.51|4153.51|4153.24|4153.24|0
1634548490000|2021-10-18 09:14:50|4153.39|4153.39|4153.34|4153.34|4153.39|4153.39|4153.34|4153.34|0
1634548500000|2021-10-18 09:15:00|4153.43|4153.43|4153.43|4153.43|4153.43|4153.43|4153.43|4153.43|0
1634548510000|2021-10-18 09:15:10|4153.58|4153.58|4153.58|4153.58|4153.58|4153.58|4153.58|4153.58|0
1634548520000|2021-10-18 09:15:20|4153.28|4153.28|4152.97|4152.97|4153.28|4153.28|4152.97|4152.97|0
1634548570000|2021-10-18 09:16:10|4152.88|4152.88|4152.88|4152.88|4152.88|4152.88|4152.88|4152.88|0
1634548580000|2021-10-18 09:16:20|4152.8|4152.8|4152.8|4152.8|4152.8|4152.8|4152.8|4152.8|0
1634548590000|2021-10-18 09:16:30|4152.71|4152.71|4152.71|4152.71|4152.71|4152.71|4152.71|4152.71|0
1634548630000|2021-10-18 09:17:10|4151.8|4151.8|4151.8|4151.8|4151.8|4151.8|4151.8|4151.8|0
1634548640000|2021-10-18 09:17:20|4152.1|4152.1|4152.4|4152.4|4152.4|4152.4|4152.1|4152.1|0
1634548650000|2021-10-18 09:17:30|4152.49|4152.49|4152.18|4152.18|4152.49|4152.49|4152.18|4152.18|0
1634548660000|2021-10-18 09:17:40|4152.27|4152.27|4152.09|4152.09|4152.27|4152.27|4152.09|4152.09|0
1634548670000|2021-10-18 09:17:50|4152|4152|4152.18|4152.18|4152.18|4152.18|4152|4152|0
1634548690000|2021-10-18 09:18:10|4152.4|4152.4|4152.4|4152.4|4152.4|4152.4|4152.4|4152.4|0
1634548730000|2021-10-18 09:18:50|4152.63|4152.63|4152.32|4152.32|4152.63|4152.63|4152.32|4152.32|0
1634548750000|2021-10-18 09:19:10|4152.38|4152.38|4152.65|4152.65|4152.65|4152.65|4152.38|4152.38|0
1634548790000|2021-10-18 09:19:50|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|0
1634548800000|2021-10-18 09:20:00|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|0
1634548810000|2021-10-18 09:20:10|4152.89|4152.89|4153.04|4153.04|4153.04|4153.04|4152.89|4152.89|0
1634548820000|2021-10-18 09:20:20|4152.44|4152.44|4151.99|4151.99|4152.44|4152.44|4151.99|4151.99|0
1634548830000|2021-10-18 09:20:30|4152.14|4152.14|4152.88|4152.88|4152.88|4152.88|4152.14|4152.14|0
1634548840000|2021-10-18 09:20:40|4152.58|4152.58|4152.58|4152.58|4152.58|4152.58|4152.58|4152.58|0
1634548850000|2021-10-18 09:20:50|4152.49|4152.49|4152.17|4152.17|4152.58|4152.58|4152.1|4152.1|0
1634548860000|2021-10-18 09:21:00|4152.08|4152.08|4152.27|4152.27|4152.27|4152.27|4152.06|4152.06|0
1634548870000|2021-10-18 09:21:10|4152.57|4152.57|4152.57|4152.57|4152.57|4152.57|4152.57|4152.57|0
1634548880000|2021-10-18 09:21:20|4152.5|4152.5|4152.5|4152.5|4152.5|4152.5|4152.5|4152.5|0
1634548900000|2021-10-18 09:21:40|4152.2|4152.2|4152.41|4152.41|4152.41|4152.41|4151.81|4151.81|0
1634548910000|2021-10-18 09:21:50|4152.45|4152.45|4152.52|4152.52|4152.52|4152.52|4152.45|4152.45|0
1634548920000|2021-10-18 09:22:00|4152.83|4152.83|4152.83|4152.83|4152.83|4152.83|4152.83|4152.83|0
1634548940000|2021-10-18 09:22:20|4152.97|4152.97|4152.97|4152.97|4152.97|4152.97|4152.83|4152.83|0
1634548960000|2021-10-18 09:22:40|4152.93|4152.93|4152.93|4152.93|4152.93|4152.93|4152.93|4152.93|0
1634548980000|2021-10-18 09:23:00|4152.33|4152.33|4152.33|4152.33|4152.33|4152.33|4152.33|4152.33|0
1634549010000|2021-10-18 09:23:30|4152.18|4152.18|4152.18|4152.18|4152.18|4152.18|4152.18|4152.18|0
1634549030000|2021-10-18 09:23:50|4152|4152|4151.91|4151.91|4152|4152|4151.91|4151.91|0
1634549040000|2021-10-18 09:24:00|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|4151.91|4151.91|0
1634549050000|2021-10-18 09:24:10|4152.31|4152.31|4152.31|4152.31|4152.31|4152.31|4152.31|4152.31|0
1634549060000|2021-10-18 09:24:20|4152.61|4152.61|4152.31|4152.31|4152.61|4152.61|4152.31|4152.31|0
1634549070000|2021-10-18 09:24:30|4152.39|4152.39|4152.48|4152.48|4152.48|4152.48|4152.39|4152.39|0
1634549080000|2021-10-18 09:24:40|4152.57|4152.57|4152.66|4152.66|4152.66|4152.66|4152.57|4152.57|0
1634549090000|2021-10-18 09:24:50|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|0
1634549100000|2021-10-18 09:25:00|4152.52|4152.52|4152.61|4152.61|4152.61|4152.61|4152.52|4152.52|0
1634549130000|2021-10-18 09:25:30|4153.21|4153.21|4152.91|4152.91|4153.21|4153.21|4152.91|4152.91|0
1634549150000|2021-10-18 09:25:50|4152.96|4152.96|4153.69|4153.69|4153.86|4153.86|4152.96|4152.96|0
1634549160000|2021-10-18 09:26:00|4153.39|4153.39|4153.43|4153.43|4153.43|4153.43|4153.13|4153.13|0
1634549170000|2021-10-18 09:26:10|4153.34|4153.34|4153.2|4153.2|4153.34|4153.34|4153.2|4153.2|0
1634549180000|2021-10-18 09:26:20|4153.5|4153.5|4153.5|4153.5|4153.5|4153.5|4153.5|4153.5|0
1634549200000|2021-10-18 09:26:40|4153.59|4153.59|4153.28|4153.28|4153.59|4153.59|4153.28|4153.28|0
1634549210000|2021-10-18 09:26:50|4153.37|4153.37|4153.46|4153.46|4153.46|4153.46|4153.37|4153.37|0
1634549220000|2021-10-18 09:27:00|4152.56|4152.56|4152.56|4152.56|4152.56|4152.56|4152.56|4152.56|0
1634549230000|2021-10-18 09:27:10|4152.41|4152.41|4152.41|4152.41|4152.41|4152.41|4152.41|4152.41|0
1634549250000|2021-10-18 09:27:30|4152.5|4152.5|4152.59|4152.59|4152.68|4152.68|4152.5|4152.5|0
1634549260000|2021-10-18 09:27:40|4152.5|4152.5|4152.5|4152.5|4152.5|4152.5|4152.5|4152.5|0
1634549290000|2021-10-18 09:28:10|4152.41|4152.41|4152.32|4152.32|4152.41|4152.41|4152.32|4152.32|0
1634549320000|2021-10-18 09:28:40|4152.62|4152.62|4152.92|4152.92|4152.92|4152.92|4152.62|4152.62|0
1634549340000|2021-10-18 09:29:00|4152.96|4152.96|4153.74|4153.74|4153.74|4153.74|4152.96|4152.96|0
1634549350000|2021-10-18 09:29:10|4153.85|4153.85|4153.97|4153.97|4153.97|4153.97|4153.85|4153.85|0
1634549360000|2021-10-18 09:29:20|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|0
1634549370000|2021-10-18 09:29:30|4154.21|4154.21|4154.21|4154.21|4154.21|4154.21|4154.21|4154.21|0
1634549390000|2021-10-18 09:29:50|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|0
1634549420000|2021-10-18 09:30:20|4154.93|4154.93|4155.44|4155.44|4155.44|4155.44|4154.93|4154.93|0
1634549430000|2021-10-18 09:30:30|4155.27|4155.27|4155.07|4155.07|4155.27|4155.27|4154.89|4154.89|0
1634549440000|2021-10-18 09:30:40|4155.25|4155.25|4154.8|4154.8|4155.25|4155.25|4154.8|4154.8|0
1634549460000|2021-10-18 09:31:00|4154.65|4154.65|4153.75|4153.75|4154.65|4154.65|4153.75|4153.75|0
1634549470000|2021-10-18 09:31:10|4153.6|4153.6|4153.42|4153.42|4153.6|4153.6|4153.42|4153.42|0
1634549490000|2021-10-18 09:31:30|4153.34|4153.34|4153.08|4153.08|4153.34|4153.34|4153.08|4153.08|0
1634549500000|2021-10-18 09:31:40|4152.94|4152.94|4153.02|4153.02|4153.11|4153.11|4152.94|4152.94|0
1634549510000|2021-10-18 09:31:50|4153.14|4153.14|4153.19|4153.19|4153.19|4153.19|4153.14|4153.14|0
1634549520000|2021-10-18 09:32:00|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|0
1634549530000|2021-10-18 09:32:10|4152.11|4152.11|4152.2|4152.2|4152.2|4152.2|4152.11|4152.11|0
1634549540000|2021-10-18 09:32:20|4152.05|4152.05|4151.5|4151.5|4152.05|4152.05|4151.5|4151.5|0
1634549550000|2021-10-18 09:32:30|4151.41|4151.41|4151.41|4151.41|4151.5|4151.5|4151.41|4151.41|0
1634549560000|2021-10-18 09:32:40|4150.97|4150.97|4150.97|4150.97|4150.97|4150.97|4150.97|4150.97|0
1634549570000|2021-10-18 09:32:50|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|0
1634549580000|2021-10-18 09:33:00|4150.8|4150.8|4150.71|4150.71|4150.8|4150.8|4150.49|4150.49|0
1634549590000|2021-10-18 09:33:10|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|0
1634549600000|2021-10-18 09:33:20|4150.39|4150.39|4150.47|4150.47|4150.77|4150.77|4150.39|4150.39|0
1634549620000|2021-10-18 09:33:40|4150.77|4150.77|4150.77|4150.77|4150.77|4150.77|4150.77|4150.77|0
1634549630000|2021-10-18 09:33:50|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|0
1634549640000|2021-10-18 09:34:00|4151.07|4151.07|4151.56|4151.56|4151.56|4151.56|4151.07|4151.07|0
1634549650000|2021-10-18 09:34:10|4151.26|4151.26|4151.54|4151.54|4151.54|4151.54|4151.26|4151.26|0
1634549660000|2021-10-18 09:34:20|4151.24|4151.24|4151.09|4151.09|4151.24|4151.24|4150.94|4150.94|0
1634549690000|2021-10-18 09:34:50|4150.79|4150.79|4150.79|4150.79|4150.79|4150.79|4150.79|4150.79|0
1634549710000|2021-10-18 09:35:10|4151.09|4151.09|4151.99|4151.99|4151.99|4151.99|4151.09|4151.09|0
1634549720000|2021-10-18 09:35:20|4151.85|4151.85|4152.62|4152.62|4152.62|4152.62|4151.85|4151.85|0
1634549750000|2021-10-18 09:35:50|4152.32|4152.32|4152.32|4152.32|4152.32|4152.32|4152.32|4152.32|0
1634549760000|2021-10-18 09:36:00|4152.23|4152.23|4152.32|4152.32|4152.32|4152.32|4152.23|4152.23|0
1634549790000|2021-10-18 09:36:30|4152.43|4152.43|4152.32|4152.32|4152.43|4152.43|4152.32|4152.32|0
1634549830000|2021-10-18 09:37:10|4152.92|4152.92|4153.23|4153.23|4153.23|4153.23|4152.92|4152.92|0
1634549850000|2021-10-18 09:37:30|4152.32|4152.32|4151.91|4151.91|4152.32|4152.32|4151.91|4151.91|0
1634549860000|2021-10-18 09:37:40|4151.76|4151.76|4151.78|4151.78|4151.78|4151.78|4151.61|4151.61|0
1634549870000|2021-10-18 09:37:50|4151.48|4151.48|4151.18|4151.18|4151.48|4151.48|4151.18|4151.18|0
1634549890000|2021-10-18 09:38:10|4151.06|4151.06|4151.67|4151.67|4151.67|4151.67|4151.06|4151.06|0
1634549900000|2021-10-18 09:38:20|4151.81|4151.81|4151.69|4151.69|4151.81|4151.81|4151.69|4151.69|0
1634549910000|2021-10-18 09:38:30|4151.67|4151.67|4151.82|4151.82|4151.82|4151.82|4151.67|4151.67|0
1634549930000|2021-10-18 09:38:50|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|0
1634549940000|2021-10-18 09:39:00|4153.14|4153.14|4153.14|4153.14|4153.14|4153.14|4153.14|4153.14|0
1634549950000|2021-10-18 09:39:10|4153.23|4153.23|4153.23|4153.23|4153.23|4153.23|4153.23|4153.23|0
1634549960000|2021-10-18 09:39:20|4152.93|4152.93|4152.84|4152.84|4152.93|4152.93|4152.84|4152.84|0
1634549970000|2021-10-18 09:39:30|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|0
1634550000000|2021-10-18 09:40:00|4152.82|4152.82|4152.73|4152.73|4152.82|4152.82|4152.73|4152.73|0
1634550010000|2021-10-18 09:40:10|4152.82|4152.82|4152.91|4152.91|4152.91|4152.91|4152.82|4152.82|0
1634550020000|2021-10-18 09:40:20|4153|4153|4153|4153|4153|4153|4152.91|4152.91|0
1634550040000|2021-10-18 09:40:40|4152.91|4152.91|4153|4153|4153|4153|4152.91|4152.91|0
1634550060000|2021-10-18 09:41:00|4153.38|4153.38|4153.38|4153.38|4153.38|4153.38|4153.38|4153.38|0
1634550070000|2021-10-18 09:41:10|4153.23|4153.23|4152.48|4152.48|4153.23|4153.23|4152.48|4152.48|0
1634550100000|2021-10-18 09:41:40|4152.45|4152.45|4152.43|4152.43|4152.45|4152.45|4152.43|4152.43|0
1634550110000|2021-10-18 09:41:50|4152.73|4152.73|4152.78|4152.78|4152.78|4152.78|4152.73|4152.73|0
1634550120000|2021-10-18 09:42:00|4152.6|4152.6|4152.6|4152.6|4152.6|4152.6|4152.6|4152.6|0
1634550130000|2021-10-18 09:42:10|4152.51|4152.51|4152.42|4152.42|4152.51|4152.51|4152.42|4152.42|0
1634550140000|2021-10-18 09:42:20|4152.51|4152.51|4152.69|4152.69|4152.69|4152.69|4152.51|4152.51|0
1634550160000|2021-10-18 09:42:40|4152.78|4152.78|4152.5|4152.5|4152.78|4152.78|4152.5|4152.5|0
1634550170000|2021-10-18 09:42:50|4152.19|4152.19|4152.34|4152.34|4152.34|4152.34|4152.19|4152.19|0
1634550180000|2021-10-18 09:43:00|4152.49|4152.49|4152.49|4152.49|4152.49|4152.49|4152.49|4152.49|0
1634550200000|2021-10-18 09:43:20|4153.09|4153.09|4153.25|4153.25|4153.39|4153.39|4153.09|4153.09|0
1634550210000|2021-10-18 09:43:30|4153.16|4153.16|4153.25|4153.25|4153.25|4153.25|4153.16|4153.16|0
1634550220000|2021-10-18 09:43:40|4153.1|4153.1|4152.77|4152.77|4153.1|4153.1|4152.62|4152.62|0
1634550240000|2021-10-18 09:44:00|4152.62|4152.62|4151.87|4151.87|4152.62|4152.62|4151.87|4151.87|0
1634550270000|2021-10-18 09:44:30|4152.05|4152.05|4152.01|4152.01|4152.05|4152.05|4152.01|4152.01|0
1634550280000|2021-10-18 09:44:40|4152.1|4152.1|4151.97|4151.97|4152.62|4152.62|4151.97|4151.97|0
1634550290000|2021-10-18 09:44:50|4152.06|4152.06|4152.14|4152.14|4152.14|4152.14|4152.06|4152.06|0
1634550300000|2021-10-18 09:45:00|4152.06|4152.06|4151.97|4151.97|4152.06|4152.06|4151.97|4151.97|0
1634550310000|2021-10-18 09:45:10|4152.06|4152.06|4152.06|4152.06|4152.06|4152.06|4152.06|4152.06|0
1634550320000|2021-10-18 09:45:20|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|0
1634550330000|2021-10-18 09:45:30|4152.36|4152.36|4152.59|4152.59|4152.59|4152.59|4152.29|4152.29|0
1634550340000|2021-10-18 09:45:40|4152.42|4152.42|4152.42|4152.42|4152.42|4152.42|4152.42|4152.42|0
1634550350000|2021-10-18 09:45:50|4152.51|4152.51|4152.56|4152.56|4152.56|4152.56|4152.51|4152.51|0
1634550370000|2021-10-18 09:46:10|4152.38|4152.38|4152.47|4152.47|4152.47|4152.47|4152.38|4152.38|0
1634550380000|2021-10-18 09:46:20|4152.56|4152.56|4152.72|4152.72|4152.72|4152.72|4152.56|4152.56|0
1634550390000|2021-10-18 09:46:30|4152.63|4152.63|4152.65|4152.65|4152.65|4152.65|4152.63|4152.63|0
1634550400000|2021-10-18 09:46:40|4152.74|4152.74|4152.5|4152.5|4152.74|4152.74|4152.44|4152.44|0
1634550410000|2021-10-18 09:46:50|4151.89|4151.89|4151.89|4151.89|4151.89|4151.89|4151.89|4151.89|0
1634550440000|2021-10-18 09:47:20|4151.98|4151.98|4152.59|4152.59|4152.59|4152.59|4151.98|4151.98|0
1634550480000|2021-10-18 09:48:00|4152.63|4152.63|4152.63|4152.63|4152.63|4152.63|4152.63|4152.63|0
1634550490000|2021-10-18 09:48:10|4153.23|4153.23|4152.88|4152.88|4153.23|4153.23|4152.88|4152.88|0
1634550500000|2021-10-18 09:48:20|4152.99|4152.99|4152.99|4152.99|4152.99|4152.99|4152.99|4152.99|0
1634550520000|2021-10-18 09:48:40|4153.29|4153.29|4153.29|4153.29|4153.29|4153.29|4153.29|4153.29|0
1634550540000|2021-10-18 09:49:00|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|0
1634550550000|2021-10-18 09:49:10|4153.5|4153.5|4153.81|4153.81|4153.81|4153.81|4153.5|4153.5|0
1634550610000|2021-10-18 09:50:10|4153.72|4153.72|4153.81|4153.81|4153.81|4153.81|4153.72|4153.72|0
1634550640000|2021-10-18 09:50:40|4153.72|4153.72|4153.72|4153.72|4153.72|4153.72|4153.72|4153.72|0
1634550660000|2021-10-18 09:51:00|4153.27|4153.27|4153.27|4153.27|4153.27|4153.27|4153.27|4153.27|0
1634550670000|2021-10-18 09:51:10|4153.57|4153.57|4154.25|4154.25|4154.34|4154.34|4153.57|4153.57|0
1634550680000|2021-10-18 09:51:20|4154.55|4154.55|4154.94|4154.94|4154.94|4154.94|4154.55|4154.55|0
1634550700000|2021-10-18 09:51:40|4155.24|4155.24|4154.94|4154.94|4155.24|4155.24|4154.94|4154.94|0
1634550710000|2021-10-18 09:51:50|4154.98|4154.98|4154.94|4154.94|4154.98|4154.98|4154.94|4154.94|0
1634550720000|2021-10-18 09:52:00|4154.76|4154.76|4154.76|4154.76|4154.76|4154.76|4154.76|4154.76|0
1634550730000|2021-10-18 09:52:10|4154.85|4154.85|4154.85|4154.85|4154.85|4154.85|4154.85|4154.85|0
1634550740000|2021-10-18 09:52:20|4154.94|4154.94|4154.94|4154.94|4154.94|4154.94|4154.94|4154.94|0
1634550750000|2021-10-18 09:52:30|4154.9|4154.9|4155.05|4155.05|4155.05|4155.05|4154.75|4154.75|0
1634550760000|2021-10-18 09:52:40|4154.75|4154.75|4154.75|4154.75|4154.75|4154.75|4154.75|4154.75|0
1634550780000|2021-10-18 09:53:00|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|0
1634550790000|2021-10-18 09:53:10|4154.74|4154.74|4154.77|4154.77|4154.85|4154.85|4154.74|4154.74|0
1634550800000|2021-10-18 09:53:20|4154.81|4154.81|4154.81|4154.81|4154.81|4154.81|4154.81|4154.81|0
1634550810000|2021-10-18 09:53:30|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|0
1634550820000|2021-10-18 09:53:40|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|0
1634550840000|2021-10-18 09:54:00|4155.26|4155.26|4155.26|4155.26|4155.56|4155.56|4155.26|4155.26|0
1634550860000|2021-10-18 09:54:20|4154.96|4154.96|4154.87|4154.87|4154.96|4154.96|4154.87|4154.87|0
1634550880000|2021-10-18 09:54:40|4154.96|4154.96|4154.87|4154.87|4154.96|4154.96|4154.87|4154.87|0
1634550890000|2021-10-18 09:54:50|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|0
1634550940000|2021-10-18 09:55:40|4154.87|4154.87|4154.87|4154.87|4154.87|4154.87|4154.78|4154.78|0
1634550950000|2021-10-18 09:55:50|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|0
1634550960000|2021-10-18 09:56:00|4154.85|4154.85|4154.85|4154.85|4154.85|4154.85|4154.85|4154.85|0
1634550980000|2021-10-18 09:56:20|4154.68|4154.68|4154.37|4154.37|4154.68|4154.68|4154.37|4154.37|0
1634550990000|2021-10-18 09:56:30|4154.26|4154.26|4154.26|4154.26|4154.26|4154.26|4154.26|4154.26|0
1634551000000|2021-10-18 09:56:40|4154.08|4154.08|4154.48|4154.48|4154.48|4154.48|4154.08|4154.08|0
1634551010000|2021-10-18 09:56:50|4154.57|4154.57|4154.51|4154.51|4154.74|4154.74|4154.42|4154.42|0
1634551030000|2021-10-18 09:57:10|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|0
1634551070000|2021-10-18 09:57:50|4154.53|4154.53|4154.5|4154.5|4154.53|4154.53|4154.5|4154.5|0
1634551090000|2021-10-18 09:58:10|4154.2|4154.2|4154.2|4154.2|4154.2|4154.2|4154.2|4154.2|0
1634551110000|2021-10-18 09:58:30|4154.11|4154.11|4154.2|4154.2|4154.2|4154.2|4154.11|4154.11|0
1634551120000|2021-10-18 09:58:40|4154.29|4154.29|4154.1|4154.1|4154.29|4154.29|4154.01|4154.01|0
1634551140000|2021-10-18 09:59:00|4154.15|4154.15|4154.15|4154.15|4154.45|4154.45|4154.15|4154.15|0
1634551160000|2021-10-18 09:59:20|4154.3|4154.3|4154.44|4154.44|4154.44|4154.44|4154.15|4154.15|0
1634551180000|2021-10-18 09:59:40|4154.42|4154.42|4155.08|4155.08|4155.08|4155.08|4154.42|4154.42|0
1634551190000|2021-10-18 09:59:50|4155.05|4155.05|4154.91|4154.91|4155.05|4155.05|4154.91|4154.91|0
1634551210000|2021-10-18 10:00:10|4154.61|4154.61|4154.58|4154.58|4154.61|4154.61|4154.58|4154.58|0
1634551220000|2021-10-18 10:00:20|4154.88|4154.88|4154.88|4154.88|4154.88|4154.88|4154.88|4154.88|0
1634551230000|2021-10-18 10:00:30|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|0
1634551240000|2021-10-18 10:00:40|4155.1|4155.1|4154.92|4154.92|4155.19|4155.19|4154.92|4154.92|0
1634551250000|2021-10-18 10:00:50|4155.22|4155.22|4155.22|4155.22|4155.22|4155.22|4155.22|4155.22|0
1634551260000|2021-10-18 10:01:00|4155.13|4155.13|4155.03|4155.03|4155.13|4155.13|4154.83|4154.83|0
1634551270000|2021-10-18 10:01:10|4154.95|4154.95|4154.88|4154.88|4155|4155|4154.88|4154.88|0
1634551280000|2021-10-18 10:01:20|4154.83|4154.83|4154.61|4154.61|4154.83|4154.83|4154.47|4154.47|0
1634551290000|2021-10-18 10:01:30|4155.06|4155.06|4156.11|4156.11|4156.11|4156.11|4155.06|4155.06|0
1634551300000|2021-10-18 10:01:40|4156.13|4156.13|4156.43|4156.43|4156.43|4156.43|4156.13|4156.13|0
1634551310000|2021-10-18 10:01:50|4156.73|4156.73|4156.5|4156.5|4156.73|4156.73|4156.5|4156.5|0
1634551320000|2021-10-18 10:02:00|4156.59|4156.59|4156.59|4156.59|4156.59|4156.59|4156.5|4156.5|0
1634551330000|2021-10-18 10:02:10|4156.45|4156.45|4157.2|4157.2|4157.2|4157.2|4156.36|4156.36|0
1634551340000|2021-10-18 10:02:20|4157.49|4157.49|4157.68|4157.68|4157.68|4157.68|4157.49|4157.49|0
1634551350000|2021-10-18 10:02:30|4157.77|4157.77|4157.77|4157.77|4157.77|4157.77|4157.77|4157.77|0
1634551360000|2021-10-18 10:02:40|4158.07|4158.07|4158.1|4158.1|4158.1|4158.1|4158.07|4158.07|0
1634551370000|2021-10-18 10:02:50|4157.95|4157.95|4158|4158|4158.12|4158.12|4157.95|4157.95|0
1634551380000|2021-10-18 10:03:00|4158.15|4158.15|4158.75|4158.75|4158.75|4158.75|4158.15|4158.15|0
1634551390000|2021-10-18 10:03:10|4158.61|4158.61|4158.75|4158.75|4158.75|4158.75|4158.61|4158.61|0
1634551420000|2021-10-18 10:03:40|4158.45|4158.45|4158.45|4158.45|4158.45|4158.45|4158.45|4158.45|0
1634551430000|2021-10-18 10:03:50|4158.75|4158.75|4158.87|4158.87|4158.87|4158.87|4158.75|4158.75|0
1634551440000|2021-10-18 10:04:00|4158.75|4158.75|4157.91|4157.91|4158.75|4158.75|4157.91|4157.91|0
1634551450000|2021-10-18 10:04:10|4157.61|4157.61|4158.21|4158.21|4158.21|4158.21|4157.61|4157.61|0
1634551460000|2021-10-18 10:04:20|4158.29|4158.29|4158.5|4158.5|4158.5|4158.5|4158.21|4158.21|0
1634551470000|2021-10-18 10:04:30|4158.35|4158.35|4158.21|4158.21|4158.35|4158.35|4158.21|4158.21|0
1634551480000|2021-10-18 10:04:40|4158.15|4158.15|4158.15|4158.15|4158.15|4158.15|4158.15|4158.15|0
1634551490000|2021-10-18 10:04:50|4158.75|4158.75|4158.3|4158.3|4158.75|4158.75|4158.3|4158.3|0
1634551500000|2021-10-18 10:05:00|4158.6|4158.6|4158.62|4158.62|4158.62|4158.62|4158.6|4158.6|0
1634551510000|2021-10-18 10:05:10|4158.67|4158.67|4158.67|4158.67|4158.67|4158.67|4158.67|4158.67|0
1634551540000|2021-10-18 10:05:40|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|0
1634551550000|2021-10-18 10:05:50|4158.71|4158.71|4158.71|4158.71|4158.71|4158.71|4158.71|4158.71|0
1634551560000|2021-10-18 10:06:00|4159.31|4159.31|4159.28|4159.28|4159.31|4159.31|4159.13|4159.13|0
1634551570000|2021-10-18 10:06:10|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|0
1634551580000|2021-10-18 10:06:20|4159.26|4159.26|4158.94|4158.94|4159.34|4159.34|4158.94|4158.94|0
1634551590000|2021-10-18 10:06:30|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|0
1634551600000|2021-10-18 10:06:40|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|0
1634551610000|2021-10-18 10:06:50|4159.64|4159.64|4159.64|4159.64|4159.64|4159.64|4159.64|4159.64|0
1634551620000|2021-10-18 10:07:00|4159.34|4159.34|4159.25|4159.25|4159.34|4159.34|4159.25|4159.25|0
1634551640000|2021-10-18 10:07:20|4159.3|4159.3|4159.3|4159.3|4159.3|4159.3|4159.3|4159.3|0
1634551650000|2021-10-18 10:07:30|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|0
1634551660000|2021-10-18 10:07:40|4159.42|4159.42|4159.42|4159.42|4159.42|4159.42|4159.42|4159.42|0
1634551670000|2021-10-18 10:07:50|4159.25|4159.25|4158.66|4158.66|4159.25|4159.25|4158.66|4158.66|0
1634551680000|2021-10-18 10:08:00|4158.7|4158.7|4158.26|4158.26|4158.74|4158.74|4158.26|4158.26|0
1634551690000|2021-10-18 10:08:10|4158.35|4158.35|4158.29|4158.29|4158.35|4158.35|4158.2|4158.2|0
1634551730000|2021-10-18 10:08:50|4157.69|4157.69|4157.69|4157.69|4157.69|4157.69|4157.69|4157.69|0
1634551750000|2021-10-18 10:09:10|4157.99|4157.99|4158.08|4158.08|4158.08|4158.08|4157.99|4157.99|0
1634551760000|2021-10-18 10:09:20|4158.12|4158.12|4158.12|4158.12|4158.12|4158.12|4158.12|4158.12|0
1634551770000|2021-10-18 10:09:30|4158.16|4158.16|4158.16|4158.16|4158.16|4158.16|4158.16|4158.16|0
1634551780000|2021-10-18 10:09:40|4158.01|4158.01|4158.01|4158.01|4158.01|4158.01|4158.01|4158.01|0
1634551790000|2021-10-18 10:09:50|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|0
1634551800000|2021-10-18 10:10:00|4157.75|4157.75|4157.3|4157.3|4157.75|4157.75|4157.3|4157.3|0
1634551840000|2021-10-18 10:10:40|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|0
1634551850000|2021-10-18 10:10:50|4157.48|4157.48|4157.63|4157.63|4157.63|4157.63|4157.48|4157.48|0
1634551860000|2021-10-18 10:11:00|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|0
1634551870000|2021-10-18 10:11:10|4157.6|4157.6|4156.46|4156.46|4157.6|4157.6|4156.16|4156.16|0
1634551900000|2021-10-18 10:11:40|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|0
1634551910000|2021-10-18 10:11:50|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|0
1634551930000|2021-10-18 10:12:10|4155.65|4155.65|4155.96|4155.96|4155.96|4155.96|4155.65|4155.65|0
1634551940000|2021-10-18 10:12:20|4155.65|4155.65|4155.65|4155.65|4155.65|4155.65|4155.65|4155.65|0
1634551950000|2021-10-18 10:12:30|4155.96|4155.96|4155.96|4155.96|4155.96|4155.96|4155.96|4155.96|0
1634551970000|2021-10-18 10:12:50|4155.65|4155.65|4155.61|4155.61|4155.65|4155.65|4155.61|4155.61|0
1634551980000|2021-10-18 10:13:00|4155.5|4155.5|4155.27|4155.27|4155.5|4155.5|4155.27|4155.27|0
1634551990000|2021-10-18 10:13:10|4155.18|4155.18|4155.27|4155.27|4155.27|4155.27|4155.18|4155.18|0
1634552010000|2021-10-18 10:13:30|4155.18|4155.18|4154.43|4154.43|4155.18|4155.18|4154.43|4154.43|0
1634552020000|2021-10-18 10:13:40|4154.28|4154.28|4153.58|4153.58|4154.28|4154.28|4153.5|4153.5|0
1634552030000|2021-10-18 10:13:50|4153.5|4153.5|4153.5|4153.5|4153.5|4153.5|4153.5|4153.5|0
1634552050000|2021-10-18 10:14:10|4153.19|4153.19|4153.19|4153.19|4153.19|4153.19|4153.19|4153.19|0
1634552060000|2021-10-18 10:14:20|4152.9|4152.9|4152.9|4152.9|4153.05|4153.05|4152.9|4152.9|0
1634552070000|2021-10-18 10:14:30|4152.99|4152.99|4152.86|4152.86|4153.17|4153.17|4152.86|4152.86|0
1634552080000|2021-10-18 10:14:40|4152.77|4152.77|4152.73|4152.73|4152.86|4152.86|4152.64|4152.64|0
1634552090000|2021-10-18 10:14:50|4153.03|4153.03|4151.82|4151.82|4153.03|4153.03|4151.82|4151.82|0
1634552110000|2021-10-18 10:15:10|4151.52|4151.52|4151.22|4151.22|4151.52|4151.52|4151.22|4151.22|0
1634552120000|2021-10-18 10:15:20|4151.33|4151.33|4151.46|4151.46|4151.69|4151.69|4151.33|4151.33|0
1634552130000|2021-10-18 10:15:30|4151.4|4151.4|4151.44|4151.44|4151.49|4151.49|4151.4|4151.4|0
1634552140000|2021-10-18 10:15:40|4151.67|4151.67|4151.19|4151.19|4151.67|4151.67|4151.19|4151.19|0
1634552150000|2021-10-18 10:15:50|4151.04|4151.04|4151.06|4151.06|4151.19|4151.19|4151.04|4151.04|0
1634552160000|2021-10-18 10:16:00|4151.18|4151.18|4151.18|4151.18|4151.18|4151.18|4151.18|4151.18|0
1634552170000|2021-10-18 10:16:10|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|0
1634552180000|2021-10-18 10:16:20|4151.21|4151.21|4151.66|4151.66|4151.66|4151.66|4151.21|4151.21|0
1634552200000|2021-10-18 10:16:40|4151.48|4151.48|4151.57|4151.57|4151.57|4151.57|4151.48|4151.48|0
1634552210000|2021-10-18 10:16:50|4151.51|4151.51|4151.63|4151.63|4151.63|4151.63|4151.51|4151.51|0
1634552220000|2021-10-18 10:17:00|4151.74|4151.74|4152.27|4152.27|4152.27|4152.27|4151.74|4151.74|0
1634552240000|2021-10-18 10:17:20|4152.31|4152.31|4152.31|4152.31|4152.31|4152.31|4152.31|4152.31|0
1634552250000|2021-10-18 10:17:30|4152.91|4152.91|4152.74|4152.74|4152.91|4152.91|4152.74|4152.74|0
1634552270000|2021-10-18 10:17:50|4152.59|4152.59|4152.29|4152.29|4152.59|4152.59|4152.29|4152.29|0
1634552280000|2021-10-18 10:18:00|4151.99|4151.99|4151.99|4151.99|4151.99|4151.99|4151.99|4151.99|0
1634552290000|2021-10-18 10:18:10|4152.08|4152.08|4152.17|4152.17|4152.17|4152.17|4152.08|4152.08|0
1634552300000|2021-10-18 10:18:20|4152|4152|4152.3|4152.3|4152.3|4152.3|4152|4152|0
1634552340000|2021-10-18 10:19:00|4152.6|4152.6|4152.6|4152.6|4152.6|4152.6|4152.6|4152.6|0
1634552360000|2021-10-18 10:19:20|4152.3|4152.3|4152.3|4152.3|4152.6|4152.6|4152.3|4152.3|0
1634552400000|2021-10-18 10:20:00|4152.26|4152.26|4151.66|4151.66|4152.26|4152.26|4151.66|4151.66|0
1634552410000|2021-10-18 10:20:10|4151.96|4151.96|4152.17|4152.17|4152.26|4152.26|4151.96|4151.96|0
1634552420000|2021-10-18 10:20:20|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|0
1634552430000|2021-10-18 10:20:30|4152.65|4152.65|4152.65|4152.65|4152.65|4152.65|4152.65|4152.65|0
1634552440000|2021-10-18 10:20:40|4152.74|4152.74|4152.65|4152.65|4152.74|4152.74|4152.65|4152.65|0
1634552450000|2021-10-18 10:20:50|4152.35|4152.35|4152.26|4152.26|4152.35|4152.35|4152.2|4152.2|0
1634552460000|2021-10-18 10:21:00|4152.56|4152.56|4152.86|4152.86|4152.86|4152.86|4152.56|4152.56|0
1634552470000|2021-10-18 10:21:10|4152.95|4152.95|4152.76|4152.76|4152.95|4152.95|4152.52|4152.52|0
1634552480000|2021-10-18 10:21:20|4152.59|4152.59|4152.59|4152.59|4152.76|4152.76|4152.59|4152.59|0
1634552490000|2021-10-18 10:21:30|4152.73|4152.73|4152.73|4152.73|4152.73|4152.73|4152.73|4152.73|0
1634552510000|2021-10-18 10:21:50|4152.43|4152.43|4152.73|4152.73|4152.73|4152.73|4152.43|4152.43|0
1634552520000|2021-10-18 10:22:00|4153.04|4153.04|4153.04|4153.04|4153.04|4153.04|4153.04|4153.04|0
1634552530000|2021-10-18 10:22:10|4153.09|4153.09|4153.45|4153.45|4153.45|4153.45|4153.09|4153.09|0
1634552540000|2021-10-18 10:22:20|4153.63|4153.63|4153.63|4153.63|4153.63|4153.63|4153.63|4153.63|0
1634552550000|2021-10-18 10:22:30|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|0
1634552580000|2021-10-18 10:23:00|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|0
1634552600000|2021-10-18 10:23:20|4153.56|4153.56|4153.56|4153.56|4153.56|4153.56|4153.56|4153.56|0
1634552610000|2021-10-18 10:23:30|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|0
1634552620000|2021-10-18 10:23:40|4153.56|4153.56|4153.56|4153.56|4153.56|4153.56|4153.56|4153.56|0
1634552630000|2021-10-18 10:23:50|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|0
1634552650000|2021-10-18 10:24:10|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|0
1634552670000|2021-10-18 10:24:30|4153.78|4153.78|4153.78|4153.78|4153.78|4153.78|4153.78|4153.78|0
1634552680000|2021-10-18 10:24:40|4153.83|4153.83|4153.81|4153.81|4153.83|4153.83|4153.81|4153.81|0
1634552690000|2021-10-18 10:24:50|4153.73|4153.73|4153.75|4153.75|4153.75|4153.75|4153.73|4153.73|0
1634552700000|2021-10-18 10:25:00|4153.45|4153.45|4153.33|4153.33|4153.45|4153.45|4153.15|4153.15|0
1634552730000|2021-10-18 10:25:30|4153.63|4153.63|4153.63|4153.63|4153.63|4153.63|4153.63|4153.63|0
1634552770000|2021-10-18 10:26:10|4153.54|4153.54|4153.48|4153.48|4153.63|4153.63|4153.48|4153.48|0
1634552780000|2021-10-18 10:26:20|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|0
1634552790000|2021-10-18 10:26:30|4153.65|4153.65|4153.63|4153.63|4153.65|4153.65|4153.59|4153.59|0
1634552810000|2021-10-18 10:26:50|4153.93|4153.93|4153.48|4153.48|4153.93|4153.93|4153.48|4153.48|0
1634552870000|2021-10-18 10:27:50|4153.4|4153.4|4153.57|4153.57|4153.57|4153.57|4153.4|4153.4|0
1634552880000|2021-10-18 10:28:00|4153.43|4153.43|4153.57|4153.57|4154.03|4154.03|4153.43|4153.43|0
1634552930000|2021-10-18 10:28:50|4154.18|4154.18|4154.27|4154.27|4154.27|4154.27|4154.18|4154.18|0
1634552940000|2021-10-18 10:29:00|4154.41|4154.41|4154.54|4154.54|4154.71|4154.71|4154.41|4154.41|0
1634552950000|2021-10-18 10:29:10|4154.45|4154.45|4154.36|4154.36|4154.45|4154.45|4154.36|4154.36|0
1634552960000|2021-10-18 10:29:20|4154.51|4154.51|4154.36|4154.36|4154.51|4154.51|4154.36|4154.36|0
1634552970000|2021-10-18 10:29:30|4154.06|4154.06|4153.92|4153.92|4154.06|4154.06|4153.92|4153.92|0
1634552980000|2021-10-18 10:29:40|4153.83|4153.83|4153.83|4153.83|4153.83|4153.83|4153.83|4153.83|0
1634552990000|2021-10-18 10:29:50|4153.53|4153.53|4153.38|4153.38|4153.53|4153.53|4153.38|4153.38|0
1634553000000|2021-10-18 10:30:00|4153.08|4153.08|4153.23|4153.23|4153.23|4153.23|4153.08|4153.08|0
1634553020000|2021-10-18 10:30:20|4153.14|4153.14|4153.5|4153.5|4153.5|4153.5|4152.96|4152.96|0
1634553050000|2021-10-18 10:30:50|4153.32|4153.32|4153.28|4153.28|4153.32|4153.32|4153.28|4153.28|0
1634553060000|2021-10-18 10:31:00|4153.19|4153.19|4152.58|4152.58|4153.19|4153.19|4152.28|4152.28|0
1634553070000|2021-10-18 10:31:10|4152.67|4152.67|4152.29|4152.29|4152.67|4152.67|4152.29|4152.29|0
1634553080000|2021-10-18 10:31:20|4152.44|4152.44|4152.53|4152.53|4152.53|4152.53|4152.44|4152.44|0
1634553100000|2021-10-18 10:31:40|4152.44|4152.44|4152.44|4152.44|4152.44|4152.44|4152.44|4152.44|0
1634553110000|2021-10-18 10:31:50|4152.26|4152.26|4152.11|4152.11|4152.26|4152.26|4152.11|4152.11|0
1634553140000|2021-10-18 10:32:20|4151.81|4151.81|4151.4|4151.4|4151.81|4151.81|4151.4|4151.4|0
1634553160000|2021-10-18 10:32:40|4151.31|4151.31|4151.31|4151.31|4151.31|4151.31|4151.31|4151.31|0
1634553170000|2021-10-18 10:32:50|4151.4|4151.4|4151.84|4151.84|4151.84|4151.84|4151.4|4151.4|0
1634553180000|2021-10-18 10:33:00|4152.14|4152.14|4152.14|4152.14|4152.14|4152.14|4152.14|4152.14|0
1634553200000|2021-10-18 10:33:20|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|0
1634553220000|2021-10-18 10:33:40|4152.42|4152.42|4152.4|4152.4|4152.42|4152.42|4152.4|4152.4|0
1634553230000|2021-10-18 10:33:50|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|0
1634553240000|2021-10-18 10:34:00|4152.05|4152.05|4152.05|4152.05|4152.05|4152.05|4151.75|4151.75|0
1634553270000|2021-10-18 10:34:30|4151.9|4151.9|4151.9|4151.9|4151.9|4151.9|4151.9|4151.9|0
1634553280000|2021-10-18 10:34:40|4151.76|4151.76|4151.76|4151.76|4151.76|4151.76|4151.76|4151.76|0
1634553300000|2021-10-18 10:35:00|4152.06|4152.06|4152.32|4152.32|4152.32|4152.32|4152.06|4152.06|0
1634553310000|2021-10-18 10:35:10|4152.41|4152.41|4151.96|4151.96|4152.41|4152.41|4151.96|4151.96|0
1634553320000|2021-10-18 10:35:20|4152.05|4152.05|4152.05|4152.05|4152.05|4152.05|4152.05|4152.05|0
1634553340000|2021-10-18 10:35:40|4152.13|4152.13|4152.31|4152.31|4152.31|4152.31|4152.13|4152.13|0
1634553360000|2021-10-18 10:36:00|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|0
1634553370000|2021-10-18 10:36:10|4152.46|4152.46|4152.55|4152.55|4152.55|4152.55|4152.46|4152.46|0
1634553380000|2021-10-18 10:36:20|4152.64|4152.64|4152.65|4152.65|4152.68|4152.68|4152.64|4152.64|0
1634553400000|2021-10-18 10:36:40|4152.63|4152.63|4152.63|4152.63|4152.63|4152.63|4152.63|4152.63|0
1634553420000|2021-10-18 10:37:00|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|0
1634553430000|2021-10-18 10:37:10|4152.33|4152.33|4152.45|4152.45|4152.45|4152.45|4152.33|4152.33|0
1634553440000|2021-10-18 10:37:20|4152.15|4152.15|4152.15|4152.15|4152.15|4152.15|4152.15|4152.15|0
1634553460000|2021-10-18 10:37:40|4151.85|4151.85|4151.85|4151.85|4151.85|4151.85|4151.85|4151.85|0
1634553470000|2021-10-18 10:37:50|4151.82|4151.82|4151.77|4151.77|4151.82|4151.82|4151.77|4151.77|0
1634553480000|2021-10-18 10:38:00|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|0
1634553500000|2021-10-18 10:38:20|4151.77|4151.77|4151.56|4151.56|4151.77|4151.77|4151.56|4151.56|0
1634553530000|2021-10-18 10:38:50|4151.42|4151.42|4151.42|4151.42|4151.42|4151.42|4151.42|4151.42|0
1634553560000|2021-10-18 10:39:20|4151.56|4151.56|4151.56|4151.56|4151.86|4151.86|4151.56|4151.56|0
1634553570000|2021-10-18 10:39:30|4151.54|4151.54|4151.61|4151.61|4151.61|4151.61|4151.54|4151.54|0
1634553590000|2021-10-18 10:39:50|4151.79|4151.79|4151.88|4151.88|4151.96|4151.96|4151.79|4151.79|0
1634553600000|2021-10-18 10:40:00|4151.92|4151.92|4152.09|4152.09|4152.18|4152.18|4151.92|4151.92|0
1634553610000|2021-10-18 10:40:10|4151.92|4151.92|4152.26|4152.26|4152.26|4152.26|4151.87|4151.87|0
1634553620000|2021-10-18 10:40:20|4152.2|4152.2|4152.11|4152.11|4152.2|4152.2|4152.11|4152.11|0
1634553640000|2021-10-18 10:40:40|4152.17|4152.17|4152.86|4152.86|4152.95|4152.95|4152.17|4152.17|0
1634553650000|2021-10-18 10:40:50|4153.16|4153.16|4153.52|4153.52|4153.52|4153.52|4153.16|4153.16|0
1634553660000|2021-10-18 10:41:00|4153.58|4153.58|4153.58|4153.58|4153.58|4153.58|4153.4|4153.4|0
1634553680000|2021-10-18 10:41:20|4153.88|4153.88|4153.58|4153.58|4153.88|4153.88|4153.58|4153.58|0
1634553700000|2021-10-18 10:41:40|4153.28|4153.28|4153.58|4153.58|4153.58|4153.58|4153.28|4153.28|0
1634553720000|2021-10-18 10:42:00|4153.66|4153.66|4153.66|4153.66|4153.66|4153.66|4153.57|4153.57|0
1634553730000|2021-10-18 10:42:10|4153.57|4153.57|4153.66|4153.66|4153.66|4153.66|4153.57|4153.57|0
1634553740000|2021-10-18 10:42:20|4153.51|4153.51|4153.66|4153.66|4153.66|4153.66|4153.51|4153.51|0
1634553770000|2021-10-18 10:42:50|4153.83|4153.83|4153.83|4153.83|4153.83|4153.83|4153.83|4153.83|0
1634553780000|2021-10-18 10:43:00|4153.81|4153.81|4153.36|4153.36|4153.81|4153.81|4153.36|4153.36|0
1634553790000|2021-10-18 10:43:10|4153.3|4153.3|4153.3|4153.3|4153.3|4153.3|4153.3|4153.3|0
1634553820000|2021-10-18 10:43:40|4153.39|4153.39|4153.3|4153.3|4153.39|4153.39|4153.3|4153.3|0
1634553830000|2021-10-18 10:43:50|4153.32|4153.32|4153.32|4153.32|4153.35|4153.35|4153.32|4153.32|0
1634553840000|2021-10-18 10:44:00|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|0
1634553870000|2021-10-18 10:44:30|4152.85|4152.85|4153.08|4153.08|4153.08|4153.08|4152.85|4152.85|0
1634553880000|2021-10-18 10:44:40|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|0
1634553910000|2021-10-18 10:45:10|4152.75|4152.75|4152.64|4152.64|4152.75|4152.75|4152.52|4152.52|0
1634553920000|2021-10-18 10:45:20|4152.6|4152.6|4152.6|4152.6|4152.6|4152.6|4152.6|4152.6|0
1634553930000|2021-10-18 10:45:30|4152.57|4152.57|4152.88|4152.88|4152.88|4152.88|4152.57|4152.57|0
1634553940000|2021-10-18 10:45:40|4153.18|4153.18|4153.48|4153.48|4153.48|4153.48|4153.18|4153.18|0
1634553950000|2021-10-18 10:45:50|4153.57|4153.57|4152.97|4152.97|4153.57|4153.57|4152.97|4152.97|0
1634553970000|2021-10-18 10:46:10|4153.27|4153.27|4153.27|4153.27|4153.27|4153.27|4153.27|4153.27|0
1634553980000|2021-10-18 10:46:20|4153.57|4153.57|4153.57|4153.57|4153.57|4153.57|4153.57|4153.57|0
1634553990000|2021-10-18 10:46:30|4153.66|4153.66|4153.57|4153.57|4153.66|4153.66|4153.57|4153.57|0
1634554020000|2021-10-18 10:47:00|4153.72|4153.72|4153.72|4153.72|4153.72|4153.72|4153.72|4153.72|0
1634554050000|2021-10-18 10:47:30|4153.79|4153.79|4153.88|4153.88|4153.88|4153.88|4153.79|4153.79|0
1634554060000|2021-10-18 10:47:40|4153.93|4153.93|4153.71|4153.71|4153.93|4153.93|4153.71|4153.71|0
1634554080000|2021-10-18 10:48:00|4153.1|4153.1|4152.61|4152.61|4153.1|4153.1|4152.61|4152.61|0
1634554090000|2021-10-18 10:48:10|4152.31|4152.31|4152.16|4152.16|4152.31|4152.31|4152.16|4152.16|0
1634554100000|2021-10-18 10:48:20|4151.99|4151.99|4151.99|4151.99|4151.99|4151.99|4151.99|4151.99|0
1634554120000|2021-10-18 10:48:40|4152.16|4152.16|4151.56|4151.56|4152.16|4152.16|4151.56|4151.56|0
1634554130000|2021-10-18 10:48:50|4151.71|4151.71|4152.01|4152.01|4152.01|4152.01|4151.71|4151.71|0
1634554140000|2021-10-18 10:49:00|4152.03|4152.03|4151.73|4151.73|4152.03|4152.03|4151.73|4151.73|0
1634554160000|2021-10-18 10:49:20|4152.03|4152.03|4152.03|4152.03|4152.03|4152.03|4152.03|4152.03|0
1634554170000|2021-10-18 10:49:30|4152.09|4152.09|4152.09|4152.09|4152.09|4152.09|4152.09|4152.09|0
1634554180000|2021-10-18 10:49:40|4152.24|4152.24|4152.54|4152.54|4152.54|4152.54|4152.24|4152.24|0
1634554200000|2021-10-18 10:50:00|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|0
1634554210000|2021-10-18 10:50:10|4152.42|4152.42|4152.1|4152.1|4152.42|4152.42|4152.1|4152.1|0
1634554260000|2021-10-18 10:51:00|4152.19|4152.19|4152.19|4152.19|4152.19|4152.19|4152.19|4152.19|0
1634554290000|2021-10-18 10:51:30|4152.02|4152.02|4151.84|4151.84|4152.19|4152.19|4151.84|4151.84|0
1634554300000|2021-10-18 10:51:40|4151.78|4151.78|4151.78|4151.78|4151.87|4151.87|4151.69|4151.69|0
1634554310000|2021-10-18 10:51:50|4151.87|4151.87|4151.87|4151.87|4151.87|4151.87|4151.87|4151.87|0
1634554320000|2021-10-18 10:52:00|4151.57|4151.57|4151.26|4151.26|4151.57|4151.57|4151.12|4151.12|0
1634554390000|2021-10-18 10:53:10|4151.21|4151.21|4151.21|4151.21|4151.21|4151.21|4151.21|4151.21|0
1634554410000|2021-10-18 10:53:30|4151.26|4151.26|4151.26|4151.26|4151.26|4151.26|4151.26|4151.26|0
1634554450000|2021-10-18 10:54:10|4151.57|4151.57|4151.26|4151.26|4151.57|4151.57|4151.26|4151.26|0
1634554470000|2021-10-18 10:54:30|4151.18|4151.18|4151.31|4151.31|4151.31|4151.31|4151.18|4151.18|0
1634554480000|2021-10-18 10:54:40|4151.4|4151.4|4151.4|4151.4|4151.4|4151.4|4151.4|4151.4|0
1634554500000|2021-10-18 10:55:00|4151.43|4151.43|4151.43|4151.43|4151.43|4151.43|4151.43|4151.43|0
1634554520000|2021-10-18 10:55:20|4151.4|4151.4|4151.4|4151.4|4151.4|4151.4|4151.4|4151.4|0
1634554530000|2021-10-18 10:55:30|4151.49|4151.49|4151.49|4151.49|4151.49|4151.49|4151.49|4151.49|0
1634554560000|2021-10-18 10:56:00|4151.58|4151.58|4151.4|4151.4|4151.58|4151.58|4151.05|4151.05|0
1634554570000|2021-10-18 10:56:10|4151.32|4151.32|4151.11|4151.11|4151.32|4151.32|4151.11|4151.11|0
1634554580000|2021-10-18 10:56:20|4151.03|4151.03|4150.94|4150.94|4151.09|4151.09|4150.94|4150.94|0
1634554600000|2021-10-18 10:56:40|4150.85|4150.85|4150.83|4150.83|4150.85|4150.85|4150.83|4150.83|0
1634554610000|2021-10-18 10:56:50|4150.53|4150.53|4150.49|4150.49|4150.53|4150.53|4150.49|4150.49|0
1634554620000|2021-10-18 10:57:00|4150.19|4150.19|4150.36|4150.36|4150.36|4150.36|4150.19|4150.19|0
1634554630000|2021-10-18 10:57:10|4150.51|4150.51|4150.42|4150.42|4150.51|4150.51|4150.36|4150.36|0
1634554640000|2021-10-18 10:57:20|4150.46|4150.46|4150.51|4150.51|4150.51|4150.51|4150.46|4150.46|0
1634554650000|2021-10-18 10:57:30|4150.6|4150.6|4150.8|4150.8|4150.8|4150.8|4150.6|4150.6|0
1634554660000|2021-10-18 10:57:40|4150.98|4150.98|4150.64|4150.64|4150.98|4150.98|4150.64|4150.64|0
1634554670000|2021-10-18 10:57:50|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|0
1634554680000|2021-10-18 10:58:00|4150.39|4150.39|4149.8|4149.8|4150.39|4150.39|4149.8|4149.8|0
1634554690000|2021-10-18 10:58:10|4149.49|4149.49|4149.32|4149.32|4149.49|4149.49|4149.32|4149.32|0
1634554700000|2021-10-18 10:58:20|4149.02|4149.02|4149.02|4149.02|4149.02|4149.02|4149.02|4149.02|0
1634554720000|2021-10-18 10:58:40|4148.93|4148.93|4148.63|4148.63|4148.93|4148.93|4148.54|4148.54|0
1634554740000|2021-10-18 10:59:00|4148.48|4148.48|4148.34|4148.34|4148.48|4148.48|4148.34|4148.34|0
1634554760000|2021-10-18 10:59:20|4148.27|4148.27|4148.27|4148.27|4148.27|4148.27|4148.27|4148.27|0
1634554770000|2021-10-18 10:59:30|4148.21|4148.21|4148.82|4148.82|4148.82|4148.82|4148.21|4148.21|0
1634554790000|2021-10-18 10:59:50|4148.91|4148.91|4149.05|4149.05|4149.05|4149.05|4148.76|4148.76|0
1634554800000|2021-10-18 11:00:00|4148.75|4148.75|4149.92|4149.92|4149.92|4149.92|4148.75|4148.75|0
1634554810000|2021-10-18 11:00:10|4149.84|4149.84|4150.01|4150.01|4150.01|4150.01|4149.84|4149.84|0
1634554820000|2021-10-18 11:00:20|4149.84|4149.84|4149.75|4149.75|4149.84|4149.84|4149.66|4149.66|0
1634554830000|2021-10-18 11:00:30|4150.34|4150.34|4150.34|4150.34|4150.34|4150.34|4150.34|4150.34|0
1634554850000|2021-10-18 11:00:50|4150.64|4150.64|4150.64|4150.64|4150.64|4150.64|4150.64|4150.64|0
1634554860000|2021-10-18 11:01:00|4150.95|4150.95|4150.79|4150.79|4151.09|4151.09|4150.79|4150.79|0
1634554880000|2021-10-18 11:01:20|4150.68|4150.68|4150.98|4150.98|4150.98|4150.98|4150.68|4150.68|0
1634554890000|2021-10-18 11:01:30|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|0
1634554900000|2021-10-18 11:01:40|4151.43|4151.43|4151.43|4151.43|4151.43|4151.43|4151.43|4151.43|0
1634554910000|2021-10-18 11:01:50|4151.28|4151.28|4151.58|4151.58|4151.58|4151.58|4151.28|4151.28|0
1634554920000|2021-10-18 11:02:00|4151.54|4151.54|4151.63|4151.63|4151.63|4151.63|4151.45|4151.45|0
1634554930000|2021-10-18 11:02:10|4151.57|4151.57|4151.27|4151.27|4151.57|4151.57|4151.27|4151.27|0
1634554940000|2021-10-18 11:02:20|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|0
1634554950000|2021-10-18 11:02:30|4151.85|4151.85|4152.15|4152.15|4152.15|4152.15|4151.85|4151.85|0
1634554960000|2021-10-18 11:02:40|4152.75|4152.75|4152.75|4152.75|4152.75|4152.75|4152.75|4152.75|0
1634554970000|2021-10-18 11:02:50|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|0
1634554980000|2021-10-18 11:03:00|4152.9|4152.9|4152.9|4152.9|4152.9|4152.9|4152.9|4152.9|0
1634554990000|2021-10-18 11:03:10|4153.2|4153.2|4153.15|4153.15|4153.2|4153.2|4153.15|4153.15|0
1634555020000|2021-10-18 11:03:40|4153.3|4153.3|4154.28|4154.28|4154.28|4154.28|4153.3|4153.3|0
1634555030000|2021-10-18 11:03:50|4153.98|4153.98|4154.03|4154.03|4154.03|4154.03|4153.98|4153.98|0
1634555040000|2021-10-18 11:04:00|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|0
1634555050000|2021-10-18 11:04:10|4154.21|4154.21|4154.45|4154.45|4154.51|4154.51|4154.21|4154.21|0
1634555060000|2021-10-18 11:04:20|4154.54|4154.54|4154.88|4154.88|4154.88|4154.88|4154.54|4154.54|0
1634555070000|2021-10-18 11:04:30|4154.97|4154.97|4155.42|4155.42|4155.42|4155.42|4154.97|4154.97|0
1634555080000|2021-10-18 11:04:40|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|0
1634555090000|2021-10-18 11:04:50|4156.02|4156.02|4156.02|4156.02|4156.02|4156.02|4156.02|4156.02|0
1634555100000|2021-10-18 11:05:00|4155.42|4155.42|4155.04|4155.04|4155.42|4155.42|4155.04|4155.04|0
1634555110000|2021-10-18 11:05:10|4155.19|4155.19|4155.55|4155.55|4155.55|4155.55|4155.19|4155.19|0
1634555120000|2021-10-18 11:05:20|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|0
1634555140000|2021-10-18 11:05:40|4155.9|4155.9|4156.65|4156.65|4156.65|4156.65|4155.9|4155.9|0
1634555170000|2021-10-18 11:06:10|4156.96|4156.96|4156.96|4156.96|4157.05|4157.05|4156.96|4156.96|0
1634555190000|2021-10-18 11:06:30|4157.13|4157.13|4157.23|4157.23|4157.23|4157.23|4157.09|4157.09|0
1634555200000|2021-10-18 11:06:40|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|0
1634555230000|2021-10-18 11:07:10|4158.23|4158.23|4158.41|4158.41|4158.41|4158.41|4158.23|4158.23|0
1634555250000|2021-10-18 11:07:30|4158.46|4158.46|4158.37|4158.37|4158.52|4158.52|4158.37|4158.37|0
1634555270000|2021-10-18 11:07:50|4158.44|4158.44|4158.29|4158.29|4158.44|4158.44|4158.14|4158.14|0
1634555280000|2021-10-18 11:08:00|4158.14|4158.14|4157.71|4157.71|4158.31|4158.31|4157.71|4157.71|0
1634555290000|2021-10-18 11:08:10|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|0
1634555300000|2021-10-18 11:08:20|4157.67|4157.67|4158.28|4158.28|4158.28|4158.28|4157.67|4157.67|0
1634555310000|2021-10-18 11:08:30|4158.32|4158.32|4158.61|4158.61|4158.61|4158.61|4158.32|4158.32|0
1634555320000|2021-10-18 11:08:40|4158.43|4158.43|4158.52|4158.52|4158.52|4158.52|4158.43|4158.43|0
1634555330000|2021-10-18 11:08:50|4158.43|4158.43|4158.17|4158.17|4158.43|4158.43|4158.17|4158.17|0
1634555340000|2021-10-18 11:09:00|4158.26|4158.26|4158.31|4158.31|4158.31|4158.31|4158.26|4158.26|0
1634555350000|2021-10-18 11:09:10|4158.61|4158.61|4158.76|4158.76|4158.76|4158.76|4158.61|4158.61|0
1634555360000|2021-10-18 11:09:20|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|0
1634555370000|2021-10-18 11:09:30|4158.92|4158.92|4158.92|4158.92|4158.92|4158.92|4158.92|4158.92|0
1634555390000|2021-10-18 11:09:50|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|0
1634555400000|2021-10-18 11:10:00|4158.52|4158.52|4158.35|4158.35|4158.52|4158.52|4158.35|4158.35|0
1634555420000|2021-10-18 11:10:20|4158.4|4158.4|4158.29|4158.29|4158.4|4158.4|4158.29|4158.29|0
1634555440000|2021-10-18 11:10:40|4157.69|4157.69|4157.69|4157.69|4157.69|4157.69|4157.69|4157.69|0
1634555450000|2021-10-18 11:10:50|4157.38|4157.38|4157.02|4157.02|4157.47|4157.47|4156.93|4156.93|0
1634555460000|2021-10-18 11:11:00|4157.2|4157.2|4157.11|4157.11|4157.2|4157.2|4156.85|4156.85|0
1634555470000|2021-10-18 11:11:10|4157.2|4157.2|4157.11|4157.11|4157.2|4157.2|4157.11|4157.11|0
1634555480000|2021-10-18 11:11:20|4156.81|4156.81|4156.81|4156.81|4156.81|4156.81|4156.81|4156.81|0
1634555540000|2021-10-18 11:12:20|4156.72|4156.72|4156.9|4156.9|4156.9|4156.9|4156.72|4156.72|0
1634555550000|2021-10-18 11:12:30|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|0
1634555560000|2021-10-18 11:12:40|4156.9|4156.9|4156.9|4156.9|4156.9|4156.9|4156.9|4156.9|0
1634555580000|2021-10-18 11:13:00|4156.95|4156.95|4156.95|4156.95|4156.95|4156.95|4156.95|4156.95|0
1634555610000|2021-10-18 11:13:30|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|0
1634555630000|2021-10-18 11:13:50|4156.95|4156.95|4156.95|4156.95|4156.95|4156.95|4156.95|4156.95|0
1634555670000|2021-10-18 11:14:30|4157|4157|4157|4157|4157|4157|4157|4157|0
1634555680000|2021-10-18 11:14:40|4156.95|4156.95|4156.95|4156.95|4156.95|4156.95|4156.95|4156.95|0
1634555710000|2021-10-18 11:15:10|4157.13|4157.13|4157.13|4157.13|4157.13|4157.13|4157.13|4157.13|0
1634555730000|2021-10-18 11:15:30|4156.83|4156.83|4156.83|4156.83|4156.83|4156.83|4156.83|4156.83|0
1634555740000|2021-10-18 11:15:40|4156.87|4156.87|4156.87|4156.87|4156.87|4156.87|4156.87|4156.87|0
1634555750000|2021-10-18 11:15:50|4157.17|4157.17|4157.35|4157.35|4157.35|4157.35|4157.17|4157.17|0
1634555760000|2021-10-18 11:16:00|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|0
1634555770000|2021-10-18 11:16:10|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|0
1634555820000|2021-10-18 11:17:00|4157.49|4157.49|4157.49|4157.49|4157.49|4157.49|4157.49|4157.49|0
1634555830000|2021-10-18 11:17:10|4157.58|4157.58|4157.28|4157.28|4157.58|4157.58|4157.28|4157.28|0
1634555840000|2021-10-18 11:17:20|4157.1|4157.1|4157.1|4157.1|4157.1|4157.1|4157.1|4157.1|0
1634555850000|2021-10-18 11:17:30|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|4157.1|4157.1|0
1634555860000|2021-10-18 11:17:40|4157.15|4157.15|4156.73|4156.73|4157.15|4157.15|4156.73|4156.73|0
1634555870000|2021-10-18 11:17:50|4156.64|4156.64|4156.64|4156.64|4156.64|4156.64|4156.64|4156.64|0
1634555930000|2021-10-18 11:18:50|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|0
1634555950000|2021-10-18 11:19:10|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|0
1634556020000|2021-10-18 11:20:20|4156.64|4156.64|4156.64|4156.64|4156.64|4156.64|4156.64|4156.64|0
1634556030000|2021-10-18 11:20:30|4156.55|4156.55|4156.24|4156.24|4156.55|4156.55|4156.24|4156.24|0
1634556040000|2021-10-18 11:20:40|4156.33|4156.33|4156.48|4156.48|4156.48|4156.48|4156.33|4156.33|0
1634556060000|2021-10-18 11:21:00|4156.18|4156.18|4156.18|4156.18|4156.18|4156.18|4156.18|4156.18|0
1634556070000|2021-10-18 11:21:10|4156.48|4156.48|4156.69|4156.69|4156.78|4156.78|4156.39|4156.39|0
1634556080000|2021-10-18 11:21:20|4157|4157|4157|4157|4157|4157|4157|4157|0
1634556090000|2021-10-18 11:21:30|4156.82|4156.82|4156.55|4156.55|4156.82|4156.82|4156.55|4156.55|0
1634556100000|2021-10-18 11:21:40|4156.51|4156.51|4156.51|4156.51|4156.51|4156.51|4156.51|4156.51|0
1634556110000|2021-10-18 11:21:50|4156.6|4156.6|4156.39|4156.39|4156.69|4156.69|4156.39|4156.39|0
1634556120000|2021-10-18 11:22:00|4156.69|4156.69|4156.69|4156.69|4156.69|4156.69|4156.69|4156.69|0
1634556130000|2021-10-18 11:22:10|4156.61|4156.61|4156.52|4156.52|4156.61|4156.61|4156.52|4156.52|0
1634556160000|2021-10-18 11:22:40|4156.61|4156.61|4156.61|4156.61|4156.61|4156.61|4156.61|4156.61|0
1634556180000|2021-10-18 11:23:00|4156.91|4156.91|4156.91|4156.91|4156.91|4156.91|4156.91|4156.91|0
1634556220000|2021-10-18 11:23:40|4157.03|4157.03|4157.12|4157.12|4157.12|4157.12|4157.03|4157.03|0
1634556240000|2021-10-18 11:24:00|4156.94|4156.94|4156.85|4156.85|4156.94|4156.94|4156.76|4156.76|0
1634556260000|2021-10-18 11:24:20|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|0
1634556270000|2021-10-18 11:24:30|4156.9|4156.9|4156.9|4156.9|4156.9|4156.9|4156.9|4156.9|0
1634556310000|2021-10-18 11:25:10|4156.84|4156.84|4156.84|4156.84|4156.84|4156.84|4156.84|4156.84|0
1634556320000|2021-10-18 11:25:20|4156.93|4156.93|4156.63|4156.63|4156.93|4156.93|4156.63|4156.63|0
1634556350000|2021-10-18 11:25:50|4156.54|4156.54|4156.19|4156.19|4156.54|4156.54|4156.19|4156.19|0
1634556360000|2021-10-18 11:26:00|4155.89|4155.89|4155.89|4155.89|4155.89|4155.89|4155.29|4155.29|0
1634556370000|2021-10-18 11:26:10|4155.59|4155.59|4155.53|4155.53|4155.59|4155.59|4155.53|4155.53|0
1634556380000|2021-10-18 11:26:20|4155.62|4155.62|4155.71|4155.71|4155.71|4155.71|4155.62|4155.62|0
1634556390000|2021-10-18 11:26:30|4155.89|4155.89|4156.19|4156.19|4156.19|4156.19|4155.89|4155.89|0
1634556410000|2021-10-18 11:26:50|4156.34|4156.34|4156.19|4156.19|4156.34|4156.34|4156.19|4156.19|0
1634556420000|2021-10-18 11:27:00|4155.74|4155.74|4155.7|4155.7|4155.74|4155.74|4155.7|4155.7|0
1634556430000|2021-10-18 11:27:10|4155.55|4155.55|4155.41|4155.41|4155.55|4155.55|4155.41|4155.41|0
1634556480000|2021-10-18 11:28:00|4155.71|4155.71|4155.41|4155.41|4155.71|4155.71|4155.41|4155.41|0
1634556540000|2021-10-18 11:29:00|4155.23|4155.23|4154.81|4154.81|4155.23|4155.23|4154.81|4154.81|0
1634556550000|2021-10-18 11:29:10|4155.11|4155.11|4155.34|4155.34|4155.34|4155.34|4155.11|4155.11|0
1634556560000|2021-10-18 11:29:20|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|0
1634556580000|2021-10-18 11:29:40|4154.81|4154.81|4154.75|4154.75|4154.81|4154.81|4154.75|4154.75|0
1634556590000|2021-10-18 11:29:50|4154.77|4154.77|4154.77|4154.77|4154.77|4154.77|4154.77|4154.77|0
1634556600000|2021-10-18 11:30:00|4154.69|4154.69|4155.02|4155.02|4155.02|4155.02|4154.6|4154.6|0
1634556620000|2021-10-18 11:30:20|4155.13|4155.13|4155.13|4155.13|4155.13|4155.13|4155.13|4155.13|0
1634556630000|2021-10-18 11:30:30|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|0
1634556640000|2021-10-18 11:30:40|4154.89|4154.89|4154.89|4154.89|4154.89|4154.89|4154.89|4154.89|0
1634556650000|2021-10-18 11:30:50|4154.71|4154.71|4154.56|4154.56|4154.71|4154.71|4154.56|4154.56|0
1634556660000|2021-10-18 11:31:00|4154.62|4154.62|4154.52|4154.52|4154.62|4154.62|4154.52|4154.52|0
1634556670000|2021-10-18 11:31:10|4154.64|4154.64|4154.58|4154.58|4154.64|4154.64|4154.58|4154.58|0
1634556690000|2021-10-18 11:31:30|4154.67|4154.67|4154.37|4154.37|4154.67|4154.67|4154.37|4154.37|0
1634556700000|2021-10-18 11:31:40|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|0
1634556710000|2021-10-18 11:31:50|4154.27|4154.27|4154.27|4154.27|4154.27|4154.27|4154.27|4154.27|0
1634556720000|2021-10-18 11:32:00|4154.38|4154.38|4154.38|4154.38|4154.38|4154.38|4154.38|4154.38|0
1634556730000|2021-10-18 11:32:10|4154.53|4154.53|4154.68|4154.68|4154.68|4154.68|4154.53|4154.53|0
1634556740000|2021-10-18 11:32:20|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|0
1634556750000|2021-10-18 11:32:30|4154.74|4154.74|4155.04|4155.04|4155.49|4155.49|4154.74|4154.74|0
1634556760000|2021-10-18 11:32:40|4154.89|4154.89|4154.89|4154.89|4154.89|4154.89|4154.89|4154.89|0
1634556770000|2021-10-18 11:32:50|4155.16|4155.16|4155.16|4155.16|4155.16|4155.16|4155.16|4155.16|0
1634556780000|2021-10-18 11:33:00|4155.34|4155.34|4155.34|4155.34|4155.34|4155.34|4155.34|4155.34|0
1634556800000|2021-10-18 11:33:20|4155.04|4155.04|4155.04|4155.04|4155.04|4155.04|4155.04|4155.04|0
1634556830000|2021-10-18 11:33:50|4154.74|4154.74|4154.59|4154.59|4154.74|4154.74|4154.59|4154.59|0
1634556840000|2021-10-18 11:34:00|4154.32|4154.32|4154.32|4154.32|4154.5|4154.5|4154.32|4154.32|0
1634556850000|2021-10-18 11:34:10|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|0
1634556920000|2021-10-18 11:35:20|4154.39|4154.39|4154.39|4154.39|4154.39|4154.39|4154.39|4154.39|0
1634556940000|2021-10-18 11:35:40|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|0
1634556960000|2021-10-18 11:36:00|4154.18|4154.18|4154.09|4154.09|4154.18|4154.18|4154.09|4154.09|0
1634556970000|2021-10-18 11:36:10|4154|4154|4153.95|4153.95|4154.09|4154.09|4153.95|4153.95|0
1634556980000|2021-10-18 11:36:20|4153.91|4153.91|4153.91|4153.91|4153.91|4153.91|4153.91|4153.91|0
1634557000000|2021-10-18 11:36:40|4153.73|4153.73|4153.82|4153.82|4153.82|4153.82|4153.73|4153.73|0
1634557020000|2021-10-18 11:37:00|4153.91|4153.91|4153.82|4153.82|4153.91|4153.91|4153.73|4153.73|0
1634557050000|2021-10-18 11:37:30|4153.7|4153.7|4153.7|4153.7|4153.7|4153.7|4153.7|4153.7|0
1634557080000|2021-10-18 11:38:00|4153.61|4153.61|4153.61|4153.61|4153.61|4153.61|4153.61|4153.61|0
1634557100000|2021-10-18 11:38:20|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|0
1634557110000|2021-10-18 11:38:30|4153.05|4153.05|4153.44|4153.44|4153.44|4153.44|4153.05|4153.05|0
1634557140000|2021-10-18 11:39:00|4153.14|4153.14|4153.17|4153.17|4153.17|4153.17|4153.14|4153.14|0
1634557150000|2021-10-18 11:39:10|4153.11|4153.11|4153.07|4153.07|4153.11|4153.11|4153.07|4153.07|0
1634557180000|2021-10-18 11:39:40|4152.98|4152.98|4153.07|4153.07|4153.07|4153.07|4152.98|4152.98|0
1634557210000|2021-10-18 11:40:10|4152.98|4152.98|4153.07|4153.07|4153.07|4153.07|4152.98|4152.98|0
1634557240000|2021-10-18 11:40:40|4152.98|4152.98|4152.94|4152.94|4152.98|4152.98|4152.94|4152.94|0
1634557250000|2021-10-18 11:40:50|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|0
1634557270000|2021-10-18 11:41:10|4151.95|4151.95|4152.1|4152.1|4152.1|4152.1|4151.95|4151.95|0
1634557280000|2021-10-18 11:41:20|4151.93|4151.93|4151.93|4151.93|4151.93|4151.93|4151.93|4151.93|0
1634557290000|2021-10-18 11:41:30|4152.1|4152.1|4151.81|4151.81|4152.1|4152.1|4151.72|4151.72|0
1634557300000|2021-10-18 11:41:40|4151.75|4151.75|4151.99|4151.99|4151.99|4151.99|4151.75|4151.75|0
1634557310000|2021-10-18 11:41:50|4151.9|4151.9|4151.99|4151.99|4151.99|4151.99|4151.9|4151.9|0
1634557320000|2021-10-18 11:42:00|4151.87|4151.87|4151.87|4151.87|4151.87|4151.87|4151.87|4151.87|0
1634557340000|2021-10-18 11:42:20|4151.51|4151.51|4151.51|4151.51|4151.51|4151.51|4151.51|4151.51|0
1634557350000|2021-10-18 11:42:30|4151.6|4151.6|4151.87|4151.87|4151.87|4151.87|4151.6|4151.6|0
1634557360000|2021-10-18 11:42:40|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|0
1634557380000|2021-10-18 11:43:00|4151.6|4151.6|4151.6|4151.6|4151.6|4151.6|4151.6|4151.6|0
1634557450000|2021-10-18 11:44:10|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|0
1634557480000|2021-10-18 11:44:40|4151.84|4151.84|4152.31|4152.31|4152.31|4152.31|4151.84|4151.84|0
1634557490000|2021-10-18 11:44:50|4152.36|4152.36|4152.36|4152.36|4152.36|4152.36|4152.36|4152.36|0
1634557520000|2021-10-18 11:45:20|4152.21|4152.21|4151.91|4151.91|4152.21|4152.21|4151.91|4151.91|0
1634557570000|2021-10-18 11:46:10|4151.95|4151.95|4152.14|4152.14|4152.14|4152.14|4151.95|4151.95|0
1634557610000|2021-10-18 11:46:50|4152.29|4152.29|4151.99|4151.99|4152.29|4152.29|4151.99|4151.99|0
1634557620000|2021-10-18 11:47:00|4152.05|4152.05|4152.05|4152.05|4152.05|4152.05|4152.05|4152.05|0
1634557650000|2021-10-18 11:47:30|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|0
1634557660000|2021-10-18 11:47:40|4152.4|4152.4|4152.46|4152.46|4152.46|4152.46|4152.4|4152.4|0
1634557670000|2021-10-18 11:47:50|4152.37|4152.37|4152.4|4152.4|4152.4|4152.4|4152.1|4152.1|0
1634557680000|2021-10-18 11:48:00|4152.31|4152.31|4152.25|4152.25|4152.4|4152.4|4152.01|4152.01|0
1634557740000|2021-10-18 11:49:00|4152.16|4152.16|4152.16|4152.16|4152.16|4152.16|4152.16|4152.16|0
1634557750000|2021-10-18 11:49:10|4152.27|4152.27|4152.22|4152.22|4152.27|4152.27|4152.22|4152.22|0
1634557760000|2021-10-18 11:49:20|4152.52|4152.52|4152.22|4152.22|4152.52|4152.52|4152.22|4152.22|0
1634557780000|2021-10-18 11:49:40|4152.13|4152.13|4152.13|4152.13|4152.13|4152.13|4152.13|4152.13|0
1634557800000|2021-10-18 11:50:00|4152.22|4152.22|4152.97|4152.97|4153.28|4153.28|4152.22|4152.22|0
1634557820000|2021-10-18 11:50:20|4153.88|4153.88|4153.88|4153.88|4153.88|4153.88|4153.88|4153.88|0
1634557840000|2021-10-18 11:50:40|4153.76|4153.76|4154.05|4154.05|4154.05|4154.05|4153.76|4153.76|0
1634557860000|2021-10-18 11:51:00|4153.75|4153.75|4153.9|4153.9|4153.9|4153.9|4153.75|4153.75|0
1634557870000|2021-10-18 11:51:10|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|0
1634557900000|2021-10-18 11:51:40|4154.11|4154.11|4154.22|4154.22|4154.22|4154.22|4154.11|4154.11|0
1634557910000|2021-10-18 11:51:50|4153.92|4153.92|4153.92|4153.92|4153.92|4153.92|4153.92|4153.92|0
1634557920000|2021-10-18 11:52:00|4153.96|4153.96|4153.88|4153.88|4154|4154|4153.88|4153.88|0
1634557930000|2021-10-18 11:52:10|4154.19|4154.19|4154.19|4154.19|4154.19|4154.19|4154.19|4154.19|0
1634557950000|2021-10-18 11:52:30|4154.02|4154.02|4153.93|4153.93|4154.22|4154.22|4153.93|4153.93|0
1634557960000|2021-10-18 11:52:40|4154.02|4154.02|4152.97|4152.97|4154.02|4154.02|4152.97|4152.97|0
1634557980000|2021-10-18 11:53:00|4152.91|4152.91|4152.91|4152.91|4152.91|4152.91|4152.91|4152.91|0
1634557990000|2021-10-18 11:53:10|4153.21|4153.21|4153.21|4153.21|4153.21|4153.21|4153.21|4153.21|0
1634558000000|2021-10-18 11:53:20|4153.04|4153.04|4153.3|4153.3|4153.39|4153.39|4153.04|4153.04|0
1634558010000|2021-10-18 11:53:30|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|0
1634558020000|2021-10-18 11:53:40|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|0
1634558040000|2021-10-18 11:54:00|4153.07|4153.07|4153.07|4153.07|4153.07|4153.07|4153.07|4153.07|0
1634558050000|2021-10-18 11:54:10|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|0
1634558060000|2021-10-18 11:54:20|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|0
1634558080000|2021-10-18 11:54:40|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|0
1634558100000|2021-10-18 11:55:00|4153.24|4153.24|4153.24|4153.24|4153.24|4153.24|4153.24|4153.24|0
1634558110000|2021-10-18 11:55:10|4153.33|4153.33|4152.67|4152.67|4153.42|4153.42|4152.67|4152.67|0
1634558120000|2021-10-18 11:55:20|4152.58|4152.58|4152.67|4152.67|4152.76|4152.76|4152.58|4152.58|0
1634558140000|2021-10-18 11:55:40|4152.37|4152.37|4152.37|4152.37|4152.37|4152.37|4152.37|4152.37|0
1634558150000|2021-10-18 11:55:50|4151.76|4151.76|4152.06|4152.06|4152.06|4152.06|4151.76|4151.76|0
1634558160000|2021-10-18 11:56:00|4152.37|4152.37|4152.06|4152.06|4152.37|4152.37|4152.06|4152.06|0
1634558170000|2021-10-18 11:56:10|4152.15|4152.15|4151.38|4151.38|4152.15|4152.15|4151.38|4151.38|0
1634558190000|2021-10-18 11:56:30|4151.42|4151.42|4151.42|4151.42|4151.42|4151.42|4151.42|4151.42|0
1634558210000|2021-10-18 11:56:50|4151.33|4151.33|4151.01|4151.01|4151.33|4151.33|4150.97|4150.97|0
1634558220000|2021-10-18 11:57:00|4151.1|4151.1|4152.11|4152.11|4152.11|4152.11|4151.1|4151.1|0
1634558240000|2021-10-18 11:57:20|4152.26|4152.26|4152.26|4152.26|4152.26|4152.26|4152.26|4152.26|0
1634558250000|2021-10-18 11:57:30|4152.21|4152.21|4152.42|4152.42|4152.42|4152.42|4152.21|4152.21|0
1634558270000|2021-10-18 11:57:50|4152.5|4152.5|4152.48|4152.48|4152.5|4152.5|4152.48|4152.48|0
1634558280000|2021-10-18 11:58:00|4152.57|4152.57|4152.57|4152.57|4152.57|4152.57|4152.57|4152.57|0
1634558290000|2021-10-18 11:58:10|4152.49|4152.49|4152.36|4152.36|4152.49|4152.49|4152.36|4152.36|0
1634558300000|2021-10-18 11:58:20|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|0
1634558320000|2021-10-18 11:58:40|4152.37|4152.37|4152.37|4152.37|4152.37|4152.37|4152.37|4152.37|0
1634558330000|2021-10-18 11:58:50|4152.19|4152.19|4152.19|4152.19|4152.37|4152.37|4152.19|4152.19|0
1634558360000|2021-10-18 11:59:20|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|0
1634558370000|2021-10-18 11:59:30|4152.23|4152.23|4152.23|4152.23|4152.23|4152.23|4152.23|4152.23|0
1634558400000|2021-10-18 12:00:00|4151.93|4151.93|4151.78|4151.78|4151.93|4151.93|4151.78|4151.78|0
1634558410000|2021-10-18 12:00:10|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|0
1634558420000|2021-10-18 12:00:20|4152.38|4152.38|4151.78|4151.78|4152.38|4152.38|4151.78|4151.78|0
1634558430000|2021-10-18 12:00:30|4151.69|4151.69|4151.69|4151.69|4151.69|4151.69|4151.69|4151.69|0
1634558440000|2021-10-18 12:00:40|4151.51|4151.51|4151.66|4151.66|4151.66|4151.66|4151.51|4151.51|0
1634558460000|2021-10-18 12:01:00|4151.84|4151.84|4151.54|4151.54|4151.84|4151.84|4151.54|4151.54|0
1634558470000|2021-10-18 12:01:10|4151.45|4151.45|4151.13|4151.13|4151.45|4151.45|4151.13|4151.13|0
1634558480000|2021-10-18 12:01:20|4151.22|4151.22|4151.27|4151.27|4151.36|4151.36|4151.22|4151.22|0
1634558490000|2021-10-18 12:01:30|4151.22|4151.22|4151.22|4151.22|4151.22|4151.22|4151.22|4151.22|0
1634558510000|2021-10-18 12:01:50|4151.04|4151.04|4149.22|4149.22|4151.04|4151.04|4149.22|4149.22|0
1634558520000|2021-10-18 12:02:00|4149.36|4149.36|4150.39|4150.39|4150.39|4150.39|4149.36|4149.36|0
1634558530000|2021-10-18 12:02:10|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|0
1634558560000|2021-10-18 12:02:40|4150.24|4150.24|4150.32|4150.32|4150.32|4150.32|4150.24|4150.24|0
1634558590000|2021-10-18 12:03:10|4149.87|4149.87|4149.78|4149.78|4149.87|4149.87|4149.72|4149.72|0
1634558600000|2021-10-18 12:03:20|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|0
1634558610000|2021-10-18 12:03:30|4149.36|4149.36|4149.66|4149.66|4149.66|4149.66|4149.36|4149.36|0
1634558630000|2021-10-18 12:03:50|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|0
1634558640000|2021-10-18 12:04:00|4149.9|4149.9|4150.26|4150.26|4150.26|4150.26|4149.81|4149.81|0
1634558650000|2021-10-18 12:04:10|4150.04|4150.04|4150|4150|4150.04|4150.04|4150|4150|0
1634558660000|2021-10-18 12:04:20|4150.3|4150.3|4150.3|4150.3|4150.3|4150.3|4150.3|4150.3|0
1634558670000|2021-10-18 12:04:30|4150.34|4150.34|4150.34|4150.34|4150.34|4150.34|4150.34|4150.34|0
1634558690000|2021-10-18 12:04:50|4150.38|4150.38|4150.38|4150.38|4150.38|4150.38|4150.38|4150.38|0
1634558700000|2021-10-18 12:05:00|4150.47|4150.47|4151.01|4151.01|4151.01|4151.01|4150.47|4150.47|0
1634558710000|2021-10-18 12:05:10|4151.09|4151.09|4151.18|4151.18|4151.18|4151.18|4151.09|4151.09|0
1634558720000|2021-10-18 12:05:20|4151.27|4151.27|4151.18|4151.18|4151.27|4151.27|4151.18|4151.18|0
1634558730000|2021-10-18 12:05:30|4151.09|4151.09|4151.18|4151.18|4151.18|4151.18|4151.01|4151.01|0
1634558750000|2021-10-18 12:05:50|4151.21|4151.21|4151.85|4151.85|4151.85|4151.85|4151.09|4151.09|0
1634558760000|2021-10-18 12:06:00|4151.9|4151.9|4151.81|4151.81|4151.9|4151.9|4151.81|4151.81|0
1634558780000|2021-10-18 12:06:20|4151.9|4151.9|4152.17|4152.17|4152.17|4152.17|4151.9|4151.9|0
1634558790000|2021-10-18 12:06:30|4152.26|4152.26|4152.26|4152.26|4152.26|4152.26|4152.26|4152.26|0
1634558800000|2021-10-18 12:06:40|4152.32|4152.32|4152.53|4152.53|4152.53|4152.53|4152.32|4152.32|0
1634558810000|2021-10-18 12:06:50|4152.45|4152.45|4152.45|4152.45|4152.53|4152.53|4152.45|4152.45|0
1634558820000|2021-10-18 12:07:00|4152.36|4152.36|4152.36|4152.36|4152.36|4152.36|4152.36|4152.36|0
1634558830000|2021-10-18 12:07:10|4152.66|4152.66|4152.66|4152.66|4152.75|4152.75|4152.66|4152.66|0
1634558840000|2021-10-18 12:07:20|4152.63|4152.63|4152.63|4152.63|4152.63|4152.63|4152.63|4152.63|0
1634558860000|2021-10-18 12:07:40|4152.59|4152.59|4152.55|4152.55|4152.59|4152.59|4152.55|4152.55|0
1634558870000|2021-10-18 12:07:50|4152.46|4152.46|4152.16|4152.16|4152.46|4152.46|4152.16|4152.16|0
1634558890000|2021-10-18 12:08:10|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|0
1634558900000|2021-10-18 12:08:20|4152.27|4152.27|4152.27|4152.27|4152.27|4152.27|4152.27|4152.27|0
1634558910000|2021-10-18 12:08:30|4152.36|4152.36|4152.45|4152.45|4152.45|4152.45|4152.36|4152.36|0
1634558930000|2021-10-18 12:08:50|4152.53|4152.53|4152.49|4152.49|4152.53|4152.53|4152.45|4152.45|0
1634558940000|2021-10-18 12:09:00|4152.4|4152.4|4152.4|4152.4|4152.4|4152.4|4152.4|4152.4|0
1634558960000|2021-10-18 12:09:20|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|4152.52|4152.52|0
1634558970000|2021-10-18 12:09:30|4152.99|4152.99|4153.15|4153.15|4153.15|4153.15|4152.76|4152.76|0
1634559000000|2021-10-18 12:10:00|4153.06|4153.06|4152.82|4152.82|4153.06|4153.06|4152.82|4152.82|0
1634559010000|2021-10-18 12:10:10|4152.73|4152.73|4152.72|4152.72|4153.25|4153.25|4152.72|4152.72|0
1634559020000|2021-10-18 12:10:20|4152.54|4152.54|4152.03|4152.03|4152.54|4152.54|4152.03|4152.03|0
1634559040000|2021-10-18 12:10:40|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|0
1634559050000|2021-10-18 12:10:50|4151.86|4151.86|4151.55|4151.55|4151.86|4151.86|4151.55|4151.55|0
1634559060000|2021-10-18 12:11:00|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|0
1634559070000|2021-10-18 12:11:10|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|0
1634559080000|2021-10-18 12:11:20|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|0
1634559090000|2021-10-18 12:11:30|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|0
1634559100000|2021-10-18 12:11:40|4150.8|4150.8|4150.42|4150.42|4150.89|4150.89|4150.42|4150.42|0
1634559110000|2021-10-18 12:11:50|4150.57|4150.57|4150.57|4150.57|4150.57|4150.57|4150.57|4150.57|0
1634559120000|2021-10-18 12:12:00|4150.74|4150.74|4150.74|4150.74|4150.74|4150.74|4150.74|4150.74|0
1634559130000|2021-10-18 12:12:10|4150.66|4150.66|4150.69|4150.69|4150.7|4150.7|4150.66|4150.66|0
1634559140000|2021-10-18 12:12:20|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|0
1634559150000|2021-10-18 12:12:30|4150.43|4150.43|4150.25|4150.25|4150.43|4150.43|4150.25|4150.25|0
1634559160000|2021-10-18 12:12:40|4150.28|4150.28|4150.58|4150.58|4150.58|4150.58|4150.28|4150.28|0
1634559180000|2021-10-18 12:13:00|4150.62|4150.62|4150.75|4150.75|4150.75|4150.75|4150.62|4150.62|0
1634559200000|2021-10-18 12:13:20|4150.45|4150.45|4150.45|4150.45|4150.45|4150.45|4150.45|4150.45|0
1634559230000|2021-10-18 12:13:50|4150.3|4150.3|4150|4150|4150.3|4150.3|4150|4150|0
1634559240000|2021-10-18 12:14:00|4149.88|4149.88|4150.19|4150.19|4150.27|4150.27|4149.88|4149.88|0
1634559260000|2021-10-18 12:14:20|4150.3|4150.3|4150.3|4150.3|4150.3|4150.3|4150.3|4150.3|0
1634559280000|2021-10-18 12:14:40|4150.45|4150.45|4150.45|4150.45|4150.45|4150.45|4150.45|4150.45|0
1634559290000|2021-10-18 12:14:50|4150.75|4150.75|4151.07|4151.07|4151.07|4151.07|4150.75|4150.75|0
1634559300000|2021-10-18 12:15:00|4151.13|4151.13|4151.13|4151.13|4151.13|4151.13|4151.13|4151.13|0
1634559310000|2021-10-18 12:15:10|4151.43|4151.43|4151.58|4151.58|4151.58|4151.58|4151.43|4151.43|0
1634559330000|2021-10-18 12:15:30|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|0
1634559350000|2021-10-18 12:15:50|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|0
1634559360000|2021-10-18 12:16:00|4150.81|4150.81|4151.8|4151.8|4152.1|4152.1|4150.81|4150.81|0
1634559370000|2021-10-18 12:16:10|4151.89|4151.89|4151.89|4151.89|4151.89|4151.89|4151.89|4151.89|0
1634559410000|2021-10-18 12:16:50|4152|4152|4152.06|4152.06|4152.06|4152.06|4152|4152|0
1634559420000|2021-10-18 12:17:00|4152.24|4152.24|4152.49|4152.49|4152.49|4152.49|4152.15|4152.15|0
1634559430000|2021-10-18 12:17:10|4152.43|4152.43|4152.43|4152.43|4152.43|4152.43|4152.43|4152.43|0
1634559440000|2021-10-18 12:17:20|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|0
1634559450000|2021-10-18 12:17:30|4152.35|4152.35|4152.05|4152.05|4152.35|4152.35|4152.05|4152.05|0
1634559460000|2021-10-18 12:17:40|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|0
1634559480000|2021-10-18 12:18:00|4151.45|4151.45|4151.36|4151.36|4151.45|4151.45|4151.27|4151.27|0
1634559520000|2021-10-18 12:18:40|4151.45|4151.45|4152.07|4152.07|4152.14|4152.14|4151.45|4151.45|0
1634559540000|2021-10-18 12:19:00|4151.98|4151.98|4151.98|4151.98|4151.98|4151.98|4151.98|4151.98|0
1634559550000|2021-10-18 12:19:10|4151.68|4151.68|4151.68|4151.68|4151.68|4151.68|4151.68|4151.68|0
1634559560000|2021-10-18 12:19:20|4151.63|4151.63|4151.63|4151.63|4151.63|4151.63|4151.63|4151.63|0
1634559570000|2021-10-18 12:19:30|4151.93|4151.93|4151.93|4151.93|4151.93|4151.93|4151.93|4151.93|0
1634559610000|2021-10-18 12:20:10|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|0
1634559620000|2021-10-18 12:20:20|4152.26|4152.26|4152.65|4152.65|4152.65|4152.65|4152.26|4152.26|0
1634559630000|2021-10-18 12:20:30|4152.74|4152.74|4153.54|4153.54|4153.54|4153.54|4152.57|4152.57|0
1634559660000|2021-10-18 12:21:00|4153.84|4153.84|4153.84|4153.84|4153.84|4153.84|4153.84|4153.84|0
1634559670000|2021-10-18 12:21:10|4153.91|4153.91|4153.91|4153.91|4153.91|4153.91|4153.91|4153.91|0
1634559690000|2021-10-18 12:21:30|4153.61|4153.61|4153.16|4153.16|4153.75|4153.75|4153.16|4153.16|0
1634559700000|2021-10-18 12:21:40|4152.85|4152.85|4152.85|4152.85|4152.85|4152.85|4152.85|4152.85|0
1634559740000|2021-10-18 12:22:20|4152.55|4152.55|4151.78|4151.78|4152.55|4152.55|4151.78|4151.78|0
1634559760000|2021-10-18 12:22:40|4151.55|4151.55|4151.46|4151.46|4151.55|4151.55|4151.46|4151.46|0
1634559780000|2021-10-18 12:23:00|4151.16|4151.16|4150.88|4150.88|4151.16|4151.16|4150.88|4150.88|0
1634559790000|2021-10-18 12:23:10|4151.18|4151.18|4151.18|4151.18|4151.18|4151.18|4151.18|4151.18|0
1634559800000|2021-10-18 12:23:20|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|0
1634559810000|2021-10-18 12:23:30|4151.21|4151.21|4151.06|4151.06|4151.21|4151.21|4151.06|4151.06|0
1634559820000|2021-10-18 12:23:40|4150.92|4150.92|4150.83|4150.83|4150.92|4150.92|4150.83|4150.83|0
1634559830000|2021-10-18 12:23:50|4150.97|4150.97|4150.97|4150.97|4150.97|4150.97|4150.97|4150.97|0
1634559840000|2021-10-18 12:24:00|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|0
1634559850000|2021-10-18 12:24:10|4150.97|4150.97|4151.06|4151.06|4151.06|4151.06|4150.97|4150.97|0
1634559860000|2021-10-18 12:24:20|4150.98|4150.98|4151.21|4151.21|4151.21|4151.21|4150.98|4150.98|0
1634559870000|2021-10-18 12:24:30|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|0
1634559880000|2021-10-18 12:24:40|4151.1|4151.1|4150.98|4150.98|4151.1|4151.1|4150.98|4150.98|0
1634559890000|2021-10-18 12:24:50|4151.13|4151.13|4151.13|4151.13|4151.13|4151.13|4151.13|4151.13|0
1634559910000|2021-10-18 12:25:10|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|0
1634559940000|2021-10-18 12:25:40|4150.93|4150.93|4150.93|4150.93|4150.93|4150.93|4150.93|4150.93|0
1634559950000|2021-10-18 12:25:50|4150.63|4150.63|4150.33|4150.33|4150.63|4150.63|4150.33|4150.33|0
1634559960000|2021-10-18 12:26:00|4150.63|4150.63|4150.63|4150.63|4150.63|4150.63|4150.63|4150.63|0
1634559970000|2021-10-18 12:26:10|4150.93|4150.93|4150.63|4150.63|4150.93|4150.93|4150.63|4150.63|0
1634559980000|2021-10-18 12:26:20|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|0
1634559990000|2021-10-18 12:26:30|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|0
1634560000000|2021-10-18 12:26:40|4150.5|4150.5|4150.5|4150.5|4150.5|4150.5|4150.5|4150.5|0
1634560010000|2021-10-18 12:26:50|4150.19|4150.19|4150.19|4150.19|4150.19|4150.19|4150.19|4150.19|0
1634560020000|2021-10-18 12:27:00|4150.11|4150.11|4150.19|4150.19|4150.28|4150.28|4149.98|4149.98|0
1634560030000|2021-10-18 12:27:10|4149.89|4149.89|4149.74|4149.74|4149.89|4149.89|4149.74|4149.74|0
1634560040000|2021-10-18 12:27:20|4149.14|4149.14|4147.84|4147.84|4149.14|4149.14|4147.84|4147.84|0
1634560050000|2021-10-18 12:27:30|4147.48|4147.48|4147.18|4147.18|4147.48|4147.48|4147.18|4147.18|0
1634560070000|2021-10-18 12:27:50|4147.35|4147.35|4147.27|4147.27|4147.35|4147.35|4147.18|4147.18|0
1634560080000|2021-10-18 12:28:00|4147.22|4147.22|4146.92|4146.92|4147.22|4147.22|4146.92|4146.92|0
1634560090000|2021-10-18 12:28:10|4147.01|4147.01|4147.19|4147.19|4147.19|4147.19|4147.01|4147.01|0
1634560120000|2021-10-18 12:28:40|4147.07|4147.07|4147.01|4147.01|4147.07|4147.07|4147.01|4147.01|0
1634560140000|2021-10-18 12:29:00|4146.97|4146.97|4147.28|4147.28|4147.28|4147.28|4146.97|4146.97|0
1634560150000|2021-10-18 12:29:10|4147.37|4147.37|4147.39|4147.39|4147.39|4147.39|4147.37|4147.37|0
1634560190000|2021-10-18 12:29:50|4147.09|4147.09|4147.09|4147.09|4147.09|4147.09|4147.09|4147.09|0
1634560200000|2021-10-18 12:30:00|4146.94|4146.94|4146.68|4146.68|4146.94|4146.94|4146.68|4146.68|0
1634560210000|2021-10-18 12:30:10|4146.73|4146.73|4147.12|4147.12|4147.12|4147.12|4146.73|4146.73|0
1634560220000|2021-10-18 12:30:20|4147.03|4147.03|4147.03|4147.03|4147.03|4147.03|4147.03|4147.03|0
1634560260000|2021-10-18 12:31:00|4147.34|4147.34|4147.41|4147.41|4147.41|4147.41|4147.34|4147.34|0
1634560270000|2021-10-18 12:31:10|4147.49|4147.49|4147.49|4147.49|4147.49|4147.49|4147.49|4147.49|0
1634560280000|2021-10-18 12:31:20|4147.8|4147.8|4147.88|4147.88|4147.88|4147.88|4147.8|4147.8|0
1634560290000|2021-10-18 12:31:30|4147.58|4147.58|4147.58|4147.58|4147.58|4147.58|4147.58|4147.58|0
1634560350000|2021-10-18 12:32:30|4147.62|4147.62|4147.62|4147.62|4147.62|4147.62|4147.62|4147.62|0
1634560360000|2021-10-18 12:32:40|4147.65|4147.65|4147.91|4147.91|4147.91|4147.91|4147.61|4147.61|0
1634560370000|2021-10-18 12:32:50|4148|4148|4148|4148|4148|4148|4148|4148|0
1634560380000|2021-10-18 12:33:00|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|0
1634560390000|2021-10-18 12:33:10|4148.75|4148.75|4148.75|4148.75|4148.75|4148.75|4148.75|4148.75|0
1634560410000|2021-10-18 12:33:30|4148.3|4148.3|4147.63|4147.63|4148.54|4148.54|4147.63|4147.63|0
1634560420000|2021-10-18 12:33:40|4147.93|4147.93|4149.49|4149.49|4149.78|4149.78|4147.93|4147.93|0
1634560430000|2021-10-18 12:33:50|4149.45|4149.45|4149.59|4149.59|4149.59|4149.59|4149.45|4149.45|0
1634560440000|2021-10-18 12:34:00|4149.74|4149.74|4150.04|4150.04|4150.04|4150.04|4149.74|4149.74|0
1634560450000|2021-10-18 12:34:10|4150.94|4150.94|4151.24|4151.24|4151.24|4151.24|4150.94|4150.94|0
1634560460000|2021-10-18 12:34:20|4151.09|4151.09|4151.09|4151.09|4151.09|4151.09|4151.09|4151.09|0
1634560470000|2021-10-18 12:34:30|4151.05|4151.05|4151.05|4151.05|4151.05|4151.05|4151.05|4151.05|0
1634560510000|2021-10-18 12:35:10|4150.9|4150.9|4150.64|4150.64|4150.9|4150.9|4150.64|4150.64|0
1634560530000|2021-10-18 12:35:30|4150.49|4150.49|4149.44|4149.44|4150.49|4150.49|4149.44|4149.44|0
1634560560000|2021-10-18 12:36:00|4149.29|4149.29|4149.29|4149.29|4149.29|4149.29|4149.29|4149.29|0
1634560570000|2021-10-18 12:36:10|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|0
1634560580000|2021-10-18 12:36:20|4149.06|4149.06|4149.06|4149.06|4149.06|4149.06|4149.06|4149.06|0
1634560590000|2021-10-18 12:36:30|4149.02|4149.02|4148.67|4148.67|4149.02|4149.02|4148.67|4148.67|0
1634560600000|2021-10-18 12:36:40|4148.76|4148.76|4148.76|4148.76|4148.76|4148.76|4148.76|4148.76|0
1634560610000|2021-10-18 12:36:50|4148.46|4148.46|4148.63|4148.63|4148.63|4148.63|4148.46|4148.46|0
1634560630000|2021-10-18 12:37:10|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|0
1634560670000|2021-10-18 12:37:50|4149.33|4149.33|4149.48|4149.48|4149.63|4149.63|4149.33|4149.33|0
1634560680000|2021-10-18 12:38:00|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|0
1634560700000|2021-10-18 12:38:20|4149.91|4149.91|4149.8|4149.8|4149.91|4149.91|4149.8|4149.8|0
1634560720000|2021-10-18 12:38:40|4149.5|4149.5|4149.5|4149.5|4149.5|4149.5|4149.5|4149.5|0
1634560730000|2021-10-18 12:38:50|4149.47|4149.47|4149.47|4149.47|4149.47|4149.47|4149.47|4149.47|0
1634560740000|2021-10-18 12:39:00|4149.51|4149.51|4149.78|4149.78|4149.78|4149.78|4149.51|4149.51|0
1634560750000|2021-10-18 12:39:10|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|0
1634560760000|2021-10-18 12:39:20|4149.78|4149.78|4150.3|4150.3|4150.3|4150.3|4149.78|4149.78|0
1634560790000|2021-10-18 12:39:50|4150.12|4150.12|4150.34|4150.34|4150.34|4150.34|4150.12|4150.12|0
1634560800000|2021-10-18 12:40:00|4150.64|4150.64|4150.63|4150.63|4150.64|4150.64|4150.55|4150.55|0
1634560810000|2021-10-18 12:40:10|4150.52|4150.52|4150.41|4150.41|4150.52|4150.52|4150.41|4150.41|0
1634560840000|2021-10-18 12:40:40|4150.7|4150.7|4150.7|4150.7|4150.7|4150.7|4150.7|4150.7|0
1634560870000|2021-10-18 12:41:10|4151|4151|4151|4151|4151|4151|4151|4151|0
1634560880000|2021-10-18 12:41:20|4150.87|4150.87|4150.96|4150.96|4150.96|4150.96|4150.87|4150.87|0
1634560890000|2021-10-18 12:41:30|4150.92|4150.92|4151.01|4151.01|4151.01|4151.01|4150.92|4150.92|0
1634560910000|2021-10-18 12:41:50|4150.86|4150.86|4150.86|4150.86|4150.86|4150.86|4150.86|4150.86|0
1634560920000|2021-10-18 12:42:00|4150.95|4150.95|4151.04|4151.04|4151.04|4151.04|4150.95|4150.95|0
1634560950000|2021-10-18 12:42:30|4151.15|4151.15|4151.15|4151.15|4151.15|4151.15|4151.15|4151.15|0
1634560960000|2021-10-18 12:42:40|4151.09|4151.09|4151.15|4151.15|4151.15|4151.15|4151.09|4151.09|0
1634560970000|2021-10-18 12:42:50|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|0
1634560990000|2021-10-18 12:43:10|4150.76|4150.76|4150.76|4150.76|4150.76|4150.76|4150.76|4150.76|0
1634561000000|2021-10-18 12:43:20|4150.78|4150.78|4150.78|4150.78|4150.78|4150.78|4150.78|4150.78|0
1634561030000|2021-10-18 12:43:50|4150.6|4150.6|4150.52|4150.52|4150.6|4150.6|4150.52|4150.52|0
1634561040000|2021-10-18 12:44:00|4150.21|4150.21|4150.21|4150.21|4150.21|4150.21|4150.21|4150.21|0
1634561050000|2021-10-18 12:44:10|4150.3|4150.3|4150.3|4150.3|4150.3|4150.3|4150.3|4150.3|0
1634561060000|2021-10-18 12:44:20|4150.39|4150.39|4150.39|4150.39|4150.39|4150.39|4150.39|4150.39|0
1634561070000|2021-10-18 12:44:30|4149.79|4149.79|4149.79|4149.79|4149.79|4149.79|4149.79|4149.79|0
1634561080000|2021-10-18 12:44:40|4149.68|4149.68|4149.68|4149.68|4149.68|4149.68|4149.68|4149.68|0
1634561090000|2021-10-18 12:44:50|4149.59|4149.59|4149.68|4149.68|4149.68|4149.68|4149.59|4149.59|0
1634561100000|2021-10-18 12:45:00|4149.23|4149.23|4149.23|4149.23|4149.23|4149.23|4149.23|4149.23|0
1634561110000|2021-10-18 12:45:10|4148.62|4148.62|4148.62|4148.62|4148.62|4148.62|4148.62|4148.62|0
1634561140000|2021-10-18 12:45:40|4148.92|4148.92|4148.43|4148.43|4148.92|4148.92|4148.43|4148.43|0
1634561150000|2021-10-18 12:45:50|4148.38|4148.38|4148.34|4148.34|4148.38|4148.38|4148.34|4148.34|0
1634561160000|2021-10-18 12:46:00|4148.25|4148.25|4147.2|4147.2|4148.25|4148.25|4147.2|4147.2|0
1634561170000|2021-10-18 12:46:10|4147.29|4147.29|4147.42|4147.42|4147.42|4147.42|4147.29|4147.29|0
1634561180000|2021-10-18 12:46:20|4147.27|4147.27|4147.27|4147.27|4147.27|4147.27|4147.27|4147.27|0
1634561190000|2021-10-18 12:46:30|4147.33|4147.33|4147.24|4147.24|4147.33|4147.33|4147.18|4147.18|0
1634561200000|2021-10-18 12:46:40|4147.54|4147.54|4147.54|4147.54|4147.54|4147.54|4147.54|4147.54|0
1634561210000|2021-10-18 12:46:50|4147.65|4147.65|4147.72|4147.72|4147.72|4147.72|4147.65|4147.65|0
1634561220000|2021-10-18 12:47:00|4147.11|4147.11|4147.11|4147.11|4147.11|4147.11|4147.11|4147.11|0
1634561230000|2021-10-18 12:47:10|4147.26|4147.26|4148.07|4148.07|4148.07|4148.07|4147.26|4147.26|0
1634561240000|2021-10-18 12:47:20|4148.11|4148.11|4148.17|4148.17|4148.17|4148.17|4148.11|4148.11|0
1634561250000|2021-10-18 12:47:30|4147.81|4147.81|4147.81|4147.81|4147.81|4147.81|4147.81|4147.81|0
1634561280000|2021-10-18 12:48:00|4147.9|4147.9|4148.26|4148.26|4148.26|4148.26|4147.9|4147.9|0
1634561290000|2021-10-18 12:48:10|4148.31|4148.31|4148.31|4148.31|4148.31|4148.31|4148.31|4148.31|0
1634561300000|2021-10-18 12:48:20|4148.4|4148.4|4148.4|4148.4|4148.4|4148.4|4148.4|4148.4|0
1634561320000|2021-10-18 12:48:40|4149|4149|4149|4149|4149|4149|4149|4149|0
1634561350000|2021-10-18 12:49:10|4149.31|4149.31|4149.25|4149.25|4149.31|4149.31|4149.25|4149.25|0
1634561360000|2021-10-18 12:49:20|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|0
1634561370000|2021-10-18 12:49:30|4149.1|4149.1|4148.65|4148.65|4149.1|4149.1|4148.65|4148.65|0
1634561380000|2021-10-18 12:49:40|4148.69|4148.69|4148.73|4148.73|4148.73|4148.73|4148.69|4148.69|0
1634561400000|2021-10-18 12:50:00|4148.55|4148.55|4148.46|4148.46|4148.55|4148.55|4148.46|4148.46|0
1634561410000|2021-10-18 12:50:10|4148.37|4148.37|4147.81|4147.81|4148.37|4148.37|4147.81|4147.81|0
1634561420000|2021-10-18 12:50:20|4147.9|4147.9|4147.68|4147.68|4147.9|4147.9|4147.6|4147.6|0
1634561430000|2021-10-18 12:50:30|4147.83|4147.83|4147.96|4147.96|4148.13|4148.13|4147.83|4147.83|0
1634561440000|2021-10-18 12:50:40|4147.78|4147.78|4147.87|4147.87|4147.96|4147.96|4147.78|4147.78|0
1634561450000|2021-10-18 12:50:50|4147.96|4147.96|4147.85|4147.85|4147.96|4147.96|4147.85|4147.85|0
1634561460000|2021-10-18 12:51:00|4147.91|4147.91|4148.13|4148.13|4148.21|4148.21|4147.91|4147.91|0
1634561470000|2021-10-18 12:51:10|4148.09|4148.09|4148.39|4148.39|4148.39|4148.39|4148.09|4148.09|0
1634561480000|2021-10-18 12:51:20|4148.54|4148.54|4148.54|4148.54|4148.54|4148.54|4148.54|4148.54|0
1634561530000|2021-10-18 12:52:10|4148.48|4148.48|4149.08|4149.08|4149.08|4149.08|4148.48|4148.48|0
1634561550000|2021-10-18 12:52:30|4148.78|4148.78|4149.08|4149.08|4149.08|4149.08|4148.78|4148.78|0
1634561560000|2021-10-18 12:52:40|4148.9|4148.9|4148.9|4148.9|4148.9|4148.9|4148.82|4148.82|0
1634561570000|2021-10-18 12:52:50|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|0
1634561580000|2021-10-18 12:53:00|4149.81|4149.81|4149.81|4149.81|4149.81|4149.81|4149.81|4149.81|0
1634561600000|2021-10-18 12:53:20|4149.66|4149.66|4149.11|4149.11|4149.72|4149.72|4149.11|4149.11|0
1634561610000|2021-10-18 12:53:30|4149.07|4149.07|4148.99|4148.99|4149.07|4149.07|4148.99|4148.99|0
1634561630000|2021-10-18 12:53:50|4148.68|4148.68|4148.08|4148.08|4148.68|4148.68|4148.08|4148.08|0
1634561650000|2021-10-18 12:54:10|4148.17|4148.17|4148.08|4148.08|4148.17|4148.17|4148.08|4148.08|0
1634561690000|2021-10-18 12:54:50|4147.78|4147.78|4147.78|4147.78|4147.78|4147.78|4147.78|4147.78|0
1634561700000|2021-10-18 12:55:00|4147.7|4147.7|4148|4148|4148|4148|4147.7|4147.7|0
1634561710000|2021-10-18 12:55:10|4147.83|4147.83|4147.83|4147.83|4147.83|4147.83|4147.83|4147.83|0
1634561720000|2021-10-18 12:55:20|4147.77|4147.77|4148.01|4148.01|4148.01|4148.01|4147.75|4147.75|0
1634561730000|2021-10-18 12:55:30|4148.16|4148.16|4147.83|4147.83|4148.16|4148.16|4147.83|4147.83|0
1634561740000|2021-10-18 12:55:40|4147.92|4147.92|4147.92|4147.92|4147.92|4147.92|4147.92|4147.92|0
1634561760000|2021-10-18 12:56:00|4148.07|4148.07|4148.07|4148.07|4148.07|4148.07|4148.07|4148.07|0
1634561780000|2021-10-18 12:56:20|4148.67|4148.67|4148.67|4148.67|4148.67|4148.67|4148.67|4148.67|0
1634561790000|2021-10-18 12:56:30|4148.37|4148.37|4148.37|4148.37|4148.37|4148.37|4148.37|4148.37|0
1634561820000|2021-10-18 12:57:00|4148.07|4148.07|4148.07|4148.07|4148.07|4148.07|4148.07|4148.07|0
1634561850000|2021-10-18 12:57:30|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|0
1634561870000|2021-10-18 12:57:50|4147.5|4147.5|4147.35|4147.35|4147.5|4147.5|4147.05|4147.05|0
1634561890000|2021-10-18 12:58:10|4147.65|4147.65|4147.65|4147.65|4147.65|4147.65|4147.65|4147.65|0
1634561910000|2021-10-18 12:58:30|4147.74|4147.74|4147.79|4147.79|4147.79|4147.79|4147.68|4147.68|0
1634561920000|2021-10-18 12:58:40|4147.85|4147.85|4147.85|4147.85|4147.85|4147.85|4147.76|4147.76|0
1634561970000|2021-10-18 12:59:30|4147.67|4147.67|4148.14|4148.14|4148.14|4148.14|4147.67|4147.67|0
1634561980000|2021-10-18 12:59:40|4147.54|4147.54|4147.68|4147.68|4147.68|4147.68|4147.54|4147.54|0
1634561990000|2021-10-18 12:59:50|4147.77|4147.77|4148.07|4148.07|4148.07|4148.07|4147.77|4147.77|0
1634562000000|2021-10-18 13:00:00|4148.38|4148.38|4148.38|4148.38|4148.38|4148.38|4148.38|4148.38|0
1634562010000|2021-10-18 13:00:10|4148.07|4148.07|4147.66|4147.66|4148.07|4148.07|4147.66|4147.66|0
1634562020000|2021-10-18 13:00:20|4147.75|4147.75|4147.51|4147.51|4147.75|4147.75|4147.51|4147.51|0
1634562030000|2021-10-18 13:00:30|4147.42|4147.42|4147.33|4147.33|4147.42|4147.42|4147.33|4147.33|0
1634562040000|2021-10-18 13:00:40|4147.63|4147.63|4147.72|4147.72|4147.72|4147.72|4147.63|4147.63|0
1634562060000|2021-10-18 13:01:00|4148.03|4148.03|4148.03|4148.03|4148.03|4148.03|4148.03|4148.03|0
1634562070000|2021-10-18 13:01:10|4148.33|4148.33|4148.72|4148.72|4148.72|4148.72|4148.33|4148.33|0
1634562080000|2021-10-18 13:01:20|4148.87|4148.87|4148.87|4148.87|4148.87|4148.87|4148.87|4148.87|0
1634562090000|2021-10-18 13:01:30|4148.96|4148.96|4149.11|4149.11|4149.41|4149.41|4148.96|4148.96|0
1634562100000|2021-10-18 13:01:40|4149.02|4149.02|4149.07|4149.07|4149.07|4149.07|4149.02|4149.02|0
1634562110000|2021-10-18 13:01:50|4149.16|4149.16|4149.16|4149.16|4149.16|4149.16|4149.16|4149.16|0
1634562120000|2021-10-18 13:02:00|4149.46|4149.46|4149.46|4149.46|4149.46|4149.46|4149.46|4149.46|0
1634562140000|2021-10-18 13:02:20|4149.52|4149.52|4149.22|4149.22|4149.52|4149.52|4149.22|4149.22|0
1634562150000|2021-10-18 13:02:30|4149.52|4149.52|4149.52|4149.52|4149.52|4149.52|4149.52|4149.52|0
1634562160000|2021-10-18 13:02:40|4149.61|4149.61|4149.59|4149.59|4149.7|4149.7|4149.59|4149.59|0
1634562180000|2021-10-18 13:03:00|4149.61|4149.61|4149.66|4149.66|4149.68|4149.68|4149.61|4149.61|0
1634562190000|2021-10-18 13:03:10|4149.36|4149.36|4148.82|4148.82|4149.36|4149.36|4148.73|4148.73|0
1634562210000|2021-10-18 13:03:30|4149.12|4149.12|4149.57|4149.57|4149.57|4149.57|4149.12|4149.12|0
1634562250000|2021-10-18 13:04:10|4149.48|4149.48|4149.44|4149.44|4149.57|4149.57|4149.27|4149.27|0
1634562260000|2021-10-18 13:04:20|4149.14|4149.14|4149.18|4149.18|4149.18|4149.18|4149.1|4149.1|0
1634562280000|2021-10-18 13:04:40|4149.48|4149.48|4149.48|4149.48|4149.48|4149.48|4149.48|4149.48|0
1634562300000|2021-10-18 13:05:00|4149.18|4149.18|4148.92|4148.92|4149.22|4149.22|4148.92|4148.92|0
1634562320000|2021-10-18 13:05:20|4149.22|4149.22|4149.2|4149.2|4149.22|4149.22|4149.2|4149.2|0
1634562330000|2021-10-18 13:05:30|4149.5|4149.5|4149.59|4149.59|4149.59|4149.59|4149.5|4149.5|0
1634562340000|2021-10-18 13:05:40|4149.68|4149.68|4149.65|4149.65|4149.68|4149.68|4149.59|4149.59|0
1634562360000|2021-10-18 13:06:00|4149.95|4149.95|4149.59|4149.59|4149.95|4149.95|4149.59|4149.59|0
1634562370000|2021-10-18 13:06:10|4149.68|4149.68|4149.68|4149.68|4149.68|4149.68|4149.68|4149.68|0
1634562380000|2021-10-18 13:06:20|4149.59|4149.59|4149.59|4149.59|4149.59|4149.59|4149.59|4149.59|0
1634562400000|2021-10-18 13:06:40|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|0
1634562410000|2021-10-18 13:06:50|4149.89|4149.89|4149.89|4149.89|4149.89|4149.89|4149.89|4149.89|0
1634562420000|2021-10-18 13:07:00|4149.8|4149.8|4149.8|4149.8|4149.8|4149.8|4149.8|4149.8|0
1634562430000|2021-10-18 13:07:10|4149.71|4149.71|4149.71|4149.71|4149.71|4149.71|4149.71|4149.71|0
1634562470000|2021-10-18 13:07:50|4149.74|4149.74|4149.74|4149.74|4149.74|4149.74|4149.74|4149.74|0
1634562490000|2021-10-18 13:08:10|4150.04|4150.04|4149.98|4149.98|4150.04|4150.04|4149.98|4149.98|0
1634562500000|2021-10-18 13:08:20|4150.07|4150.07|4150.13|4150.13|4150.13|4150.13|4150.07|4150.07|0
1634562510000|2021-10-18 13:08:30|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|0
1634562540000|2021-10-18 13:09:00|4150.22|4150.22|4150.22|4150.22|4150.22|4150.22|4150.22|4150.22|0
1634562560000|2021-10-18 13:09:20|4150.53|4150.53|4150.44|4150.44|4150.53|4150.53|4150.35|4150.35|0
1634562570000|2021-10-18 13:09:30|4150.35|4150.35|4149.81|4149.81|4150.41|4150.41|4149.72|4149.72|0
1634562590000|2021-10-18 13:09:50|4150.11|4150.11|4150.11|4150.11|4150.11|4150.11|4150.11|4150.11|0
1634562600000|2021-10-18 13:10:00|4150.14|4150.14|4150.14|4150.14|4150.14|4150.14|4150.14|4150.14|0
1634562630000|2021-10-18 13:10:30|4150.11|4150.11|4150.11|4150.11|4150.11|4150.11|4150.11|4150.11|0
1634562650000|2021-10-18 13:10:50|4150.02|4150.02|4149.93|4149.93|4150.02|4150.02|4149.93|4149.93|0
1634562660000|2021-10-18 13:11:00|4150.02|4150.02|4149.81|4149.81|4150.02|4150.02|4149.81|4149.81|0
1634562680000|2021-10-18 13:11:20|4149.84|4149.84|4149.81|4149.81|4149.92|4149.92|4149.81|4149.81|0
1634562720000|2021-10-18 13:12:00|4149.21|4149.21|4148.49|4148.49|4149.21|4149.21|4148.49|4148.49|0
1634562730000|2021-10-18 13:12:10|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|0
1634562750000|2021-10-18 13:12:30|4148.64|4148.64|4148.69|4148.69|4148.69|4148.69|4148.64|4148.64|0
1634562790000|2021-10-18 13:13:10|4148.6|4148.6|4148.6|4148.6|4148.6|4148.6|4148.52|4148.52|0
1634562830000|2021-10-18 13:13:50|4148.43|4148.43|4148.52|4148.52|4148.52|4148.52|4148.34|4148.34|0
1634562840000|2021-10-18 13:14:00|4148.66|4148.66|4148.52|4148.52|4148.66|4148.66|4148.52|4148.52|0
1634562850000|2021-10-18 13:14:10|4149.12|4149.12|4149.12|4149.12|4149.27|4149.27|4149.12|4149.12|0
1634562860000|2021-10-18 13:14:20|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|0
1634562900000|2021-10-18 13:15:00|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|0
1634562930000|2021-10-18 13:15:30|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|0
1634562940000|2021-10-18 13:15:40|4149.96|4149.96|4150.26|4150.26|4150.26|4150.26|4149.96|4149.96|0
1634562970000|2021-10-18 13:16:10|4150.17|4150.17|4150.26|4150.26|4150.26|4150.26|4150.08|4150.08|0
1634562990000|2021-10-18 13:16:30|4149.96|4149.96|4149.96|4149.96|4149.96|4149.96|4149.96|4149.96|0
1634563050000|2021-10-18 13:17:30|4149.94|4149.94|4149.85|4149.85|4149.94|4149.94|4149.85|4149.85|0
1634563060000|2021-10-18 13:17:40|4149.68|4149.68|4149.59|4149.59|4149.68|4149.68|4149.59|4149.59|0
1634563070000|2021-10-18 13:17:50|4149.29|4149.29|4148.17|4148.17|4149.29|4149.29|4147.87|4147.87|0
1634563080000|2021-10-18 13:18:00|4148.13|4148.13|4148.13|4148.13|4148.13|4148.13|4148.13|4148.13|0
1634563100000|2021-10-18 13:18:20|4148.28|4148.28|4148.28|4148.28|4148.28|4148.28|4148.28|4148.28|0
1634563110000|2021-10-18 13:18:30|4148.1|4148.1|4148.1|4148.1|4148.1|4148.1|4148.1|4148.1|0
1634563130000|2021-10-18 13:18:50|4148.25|4148.25|4148.1|4148.1|4148.25|4148.25|4148.1|4148.1|0
1634563140000|2021-10-18 13:19:00|4148.4|4148.4|4148.4|4148.4|4148.4|4148.4|4148.4|4148.4|0
1634563150000|2021-10-18 13:19:10|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|0
1634563160000|2021-10-18 13:19:20|4148.52|4148.52|4148.43|4148.43|4148.52|4148.52|4148.43|4148.43|0
1634563170000|2021-10-18 13:19:30|4148.52|4148.52|4148.67|4148.67|4148.67|4148.67|4148.52|4148.52|0
1634563180000|2021-10-18 13:19:40|4148.52|4148.52|4148.52|4148.52|4148.52|4148.52|4148.52|4148.52|0
1634563190000|2021-10-18 13:19:50|4148.82|4148.82|4148.82|4148.82|4148.82|4148.82|4148.82|4148.82|0
1634563250000|2021-10-18 13:20:50|4148.52|4148.52|4148.52|4148.52|4148.52|4148.52|4148.52|4148.52|0
1634563260000|2021-10-18 13:21:00|4148.34|4148.34|4148.34|4148.34|4148.34|4148.34|4148.34|4148.34|0
1634563280000|2021-10-18 13:21:20|4148.4|4148.4|4148.21|4148.21|4148.46|4148.46|4148.15|4148.15|0
1634563300000|2021-10-18 13:21:40|4148.33|4148.33|4148.33|4148.33|4148.33|4148.33|4148.33|4148.33|0
1634563310000|2021-10-18 13:21:50|4148.93|4148.93|4148.87|4148.87|4148.93|4148.93|4148.87|4148.87|0
1634563330000|2021-10-18 13:22:10|4149.17|4149.17|4149.17|4149.17|4149.17|4149.17|4149.17|4149.17|0
1634563340000|2021-10-18 13:22:20|4150.08|4150.08|4150.08|4150.08|4150.08|4150.08|4150.08|4150.08|0
1634563350000|2021-10-18 13:22:30|4150.17|4150.17|4150.17|4150.17|4150.26|4150.26|4150.17|4150.17|0
1634563360000|2021-10-18 13:22:40|4150.26|4150.26|4149.97|4149.97|4150.26|4150.26|4149.97|4149.97|0
1634563370000|2021-10-18 13:22:50|4149.91|4149.91|4149.91|4149.91|4149.91|4149.91|4149.91|4149.91|0
1634563380000|2021-10-18 13:23:00|4150|4150|4149.27|4149.27|4150|4150|4148.97|4148.97|0
1634563390000|2021-10-18 13:23:10|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|0
1634563400000|2021-10-18 13:23:20|4149.24|4149.24|4149.15|4149.15|4149.33|4149.33|4149.06|4149.06|0
1634563410000|2021-10-18 13:23:30|4149.06|4149.06|4151.01|4151.01|4151.01|4151.01|4149.06|4149.06|0
1634563420000|2021-10-18 13:23:40|4151.03|4151.03|4151.03|4151.03|4151.03|4151.03|4151.03|4151.03|0
1634563440000|2021-10-18 13:24:00|4150.86|4150.86|4150.94|4150.94|4150.94|4150.94|4150.86|4150.86|0
1634563450000|2021-10-18 13:24:10|4151.55|4151.55|4151.49|4151.49|4151.55|4151.55|4151.49|4151.49|0
1634563460000|2021-10-18 13:24:20|4151.55|4151.55|4151.55|4151.55|4151.55|4151.55|4151.55|4151.55|0
1634563490000|2021-10-18 13:24:50|4151.7|4151.7|4151.7|4151.7|4151.7|4151.7|4151.7|4151.7|0
1634563500000|2021-10-18 13:25:00|4152.9|4152.9|4152.01|4152.01|4152.9|4152.9|4152.01|4152.01|0
1634563510000|2021-10-18 13:25:10|4152.1|4152.1|4152.4|4152.4|4152.4|4152.4|4151.8|4151.8|0
1634563520000|2021-10-18 13:25:20|4152.49|4152.49|4152.58|4152.58|4152.58|4152.58|4152.49|4152.49|0
1634563530000|2021-10-18 13:25:30|4152.67|4152.67|4152.82|4152.82|4152.82|4152.82|4152.67|4152.67|0
1634563550000|2021-10-18 13:25:50|4152.86|4152.86|4153.16|4153.16|4153.46|4153.46|4152.86|4152.86|0
1634563560000|2021-10-18 13:26:00|4153.07|4153.07|4151.91|4151.91|4153.07|4153.07|4151.91|4151.91|0
1634563570000|2021-10-18 13:26:10|4151.87|4151.87|4151.87|4151.87|4151.87|4151.87|4151.87|4151.87|0
1634563610000|2021-10-18 13:26:50|4151.82|4151.82|4151.82|4151.82|4151.82|4151.82|4151.82|4151.82|0
1634563630000|2021-10-18 13:27:10|4151.91|4151.91|4151.67|4151.67|4151.91|4151.91|4151.58|4151.58|0
1634563640000|2021-10-18 13:27:20|4151.37|4151.37|4151.37|4151.37|4151.37|4151.37|4151.37|4151.37|0
1634563650000|2021-10-18 13:27:30|4150.77|4150.77|4150.82|4150.82|4150.82|4150.82|4150.77|4150.77|0
1634563690000|2021-10-18 13:28:10|4150.68|4150.68|4150.7|4150.7|4150.7|4150.7|4150.68|4150.68|0
1634563700000|2021-10-18 13:28:20|4150.79|4150.79|4150.79|4150.79|4150.79|4150.79|4150.79|4150.79|0
1634563710000|2021-10-18 13:28:30|4150.9|4150.9|4150.82|4150.82|4150.9|4150.9|4150.82|4150.82|0
1634563720000|2021-10-18 13:28:40|4150.52|4150.52|4150.52|4150.52|4150.52|4150.52|4150.52|4150.52|0
1634563730000|2021-10-18 13:28:50|4150.58|4150.58|4150.58|4150.58|4150.58|4150.58|4150.58|4150.58|0
1634563740000|2021-10-18 13:29:00|4150.67|4150.67|4150.77|4150.77|4150.79|4150.79|4150.67|4150.67|0
1634563750000|2021-10-18 13:29:10|4150.75|4150.75|4150.75|4150.75|4150.75|4150.75|4150.75|4150.75|0
1634563760000|2021-10-18 13:29:20|4149.84|4149.84|4149.73|4149.73|4149.84|4149.84|4149.73|4149.73|0
1634563770000|2021-10-18 13:29:30|4149.9|4149.9|4149.9|4149.9|4149.9|4149.9|4149.9|4149.9|0
1634563790000|2021-10-18 13:29:50|4149.92|4149.92|4149.92|4149.92|4149.92|4149.92|4149.92|4149.92|0
1634563800000|2021-10-18 13:30:00|4149.78|4149.78|4149.42|4149.42|4149.78|4149.78|4148.42|4148.42|0
1634563810000|2021-10-18 13:30:10|4149.51|4149.51|4149.17|4149.17|4149.51|4149.51|4148.9|4148.9|0
1634563820000|2021-10-18 13:30:20|4149.47|4149.47|4149.17|4149.17|4149.47|4149.47|4149.17|4149.17|0
1634563830000|2021-10-18 13:30:30|4149.11|4149.11|4148.59|4148.59|4149.11|4149.11|4148.29|4148.29|0
1634563850000|2021-10-18 13:30:50|4148.29|4148.29|4147.68|4147.68|4148.29|4148.29|4147.59|4147.59|0
1634563860000|2021-10-18 13:31:00|4147.71|4147.71|4147.49|4147.49|4147.79|4147.79|4147.1|4147.1|0
1634563870000|2021-10-18 13:31:10|4147.18|4147.18|4147.88|4147.88|4147.88|4147.88|4146.59|4146.59|0
1634563880000|2021-10-18 13:31:20|4147.97|4147.97|4149.12|4149.12|4149.43|4149.43|4147.97|4147.97|0
1634563890000|2021-10-18 13:31:30|4149.27|4149.27|4150.23|4150.23|4150.23|4150.23|4149.27|4149.27|0
1634563900000|2021-10-18 13:31:40|4149.93|4149.93|4150.19|4150.19|4150.23|4150.23|4149.93|4149.93|0
1634563910000|2021-10-18 13:31:50|4150.15|4150.15|4148.29|4148.29|4150.15|4150.15|4148.29|4148.29|0
1634563920000|2021-10-18 13:32:00|4148.14|4148.14|4148.97|4148.97|4148.97|4148.97|4148.14|4148.14|0
1634563930000|2021-10-18 13:32:10|4148.67|4148.67|4148.67|4148.67|4148.67|4148.67|4148.52|4148.52|0
1634563940000|2021-10-18 13:32:20|4148.73|4148.73|4148.63|4148.63|4148.82|4148.82|4148.51|4148.51|0
1634563950000|2021-10-18 13:32:30|4148.48|4148.48|4148.57|4148.57|4148.57|4148.57|4148.48|4148.48|0
1634563960000|2021-10-18 13:32:40|4148.62|4148.62|4148.62|4148.62|4148.62|4148.62|4148.62|4148.62|0
1634563970000|2021-10-18 13:32:50|4148.71|4148.71|4148.8|4148.8|4148.8|4148.8|4148.71|4148.71|0
1634563980000|2021-10-18 13:33:00|4148.95|4148.95|4148.64|4148.64|4148.95|4148.95|4148.64|4148.64|0
1634564000000|2021-10-18 13:33:20|4147.29|4147.29|4148.08|4148.08|4148.19|4148.19|4147.29|4147.29|0
1634564010000|2021-10-18 13:33:30|4147.78|4147.78|4147.78|4147.78|4147.78|4147.78|4147.78|4147.78|0
1634564020000|2021-10-18 13:33:40|4147.8|4147.8|4147.27|4147.27|4147.89|4147.89|4147.27|4147.27|0
1634564030000|2021-10-18 13:33:50|4147.24|4147.24|4146.72|4146.72|4147.24|4147.24|4146.72|4146.72|0
1634564040000|2021-10-18 13:34:00|4145.37|4145.37|4145.97|4145.97|4145.97|4145.97|4145.37|4145.37|0
1634564050000|2021-10-18 13:34:10|4145.67|4145.67|4145.97|4145.97|4145.97|4145.97|4145.67|4145.67|0
1634564060000|2021-10-18 13:34:20|4145.7|4145.7|4144.97|4144.97|4145.7|4145.7|4144.67|4144.67|0
1634564070000|2021-10-18 13:34:30|4145.01|4145.01|4144.97|4144.97|4145.01|4145.01|4144.93|4144.93|0
1634564090000|2021-10-18 13:34:50|4144.67|4144.67|4144.52|4144.52|4144.76|4144.76|4144.52|4144.52|0
1634564100000|2021-10-18 13:35:00|4144.56|4144.56|4144.67|4144.67|4144.73|4144.73|4144.56|4144.56|0
1634564110000|2021-10-18 13:35:10|4144.73|4144.73|4144.6|4144.6|4144.9|4144.9|4144.6|4144.6|0
1634564120000|2021-10-18 13:35:20|4144.66|4144.66|4144.75|4144.75|4144.75|4144.75|4144.66|4144.66|0
1634564130000|2021-10-18 13:35:30|4144.44|4144.44|4143.09|4143.09|4144.44|4144.44|4143.09|4143.09|0
1634564140000|2021-10-18 13:35:40|4143|4143|4143.99|4143.99|4143.99|4143.99|4142.79|4142.79|0
1634564150000|2021-10-18 13:35:50|4144.03|4144.03|4144.03|4144.03|4144.03|4144.03|4144.03|4144.03|0
1634564160000|2021-10-18 13:36:00|4144.34|4144.34|4143.72|4143.72|4144.34|4144.34|4143.66|4143.66|0
1634564170000|2021-10-18 13:36:10|4144.02|4144.02|4144.47|4144.47|4144.47|4144.47|4144.02|4144.02|0
1634564180000|2021-10-18 13:36:20|4144.56|4144.56|4144.47|4144.47|4144.56|4144.56|4144.47|4144.47|0
1634564190000|2021-10-18 13:36:30|4143.56|4143.56|4143.59|4143.59|4143.62|4143.62|4143.53|4143.53|0
1634564200000|2021-10-18 13:36:40|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|0
1634564210000|2021-10-18 13:36:50|4143.29|4143.29|4143.29|4143.29|4143.29|4143.29|4143.29|4143.29|0
1634564220000|2021-10-18 13:37:00|4143.59|4143.59|4143.59|4143.59|4143.59|4143.59|4143.59|4143.59|0
1634564230000|2021-10-18 13:37:10|4143.55|4143.55|4143.76|4143.76|4144.03|4144.03|4143.55|4143.55|0
1634564240000|2021-10-18 13:37:20|4143.67|4143.67|4143.05|4143.05|4143.67|4143.67|4143.05|4143.05|0
1634564250000|2021-10-18 13:37:30|4142.99|4142.99|4142.39|4142.39|4142.99|4142.99|4142.39|4142.39|0
1634564270000|2021-10-18 13:37:50|4142.3|4142.3|4142.3|4142.3|4142.3|4142.3|4142.3|4142.3|0
1634564280000|2021-10-18 13:38:00|4142.39|4142.39|4142.45|4142.45|4142.45|4142.45|4142.39|4142.39|0
1634564290000|2021-10-18 13:38:10|4142.29|4142.29|4141.66|4141.66|4142.29|4142.29|4141.54|4141.54|0
1634564300000|2021-10-18 13:38:20|4141.96|4141.96|4141.96|4141.96|4141.96|4141.96|4141.96|4141.96|0
1634564310000|2021-10-18 13:38:30|4142.11|4142.11|4142.11|4142.11|4142.11|4142.11|4142.11|4142.11|0
1634564320000|2021-10-18 13:38:40|4142.28|4142.28|4142.85|4142.85|4142.85|4142.85|4142.28|4142.28|0
1634564330000|2021-10-18 13:38:50|4142.94|4142.94|4142.94|4142.94|4142.94|4142.94|4142.94|4142.94|0
1634564340000|2021-10-18 13:39:00|4142.9|4142.9|4142.23|4142.23|4142.9|4142.9|4142.23|4142.23|0
1634564350000|2021-10-18 13:39:10|4142.12|4142.12|4141.81|4141.81|4142.12|4142.12|4141.81|4141.81|0
1634564360000|2021-10-18 13:39:20|4141.86|4141.86|4142.16|4142.16|4142.16|4142.16|4141.86|4141.86|0
1634564370000|2021-10-18 13:39:30|4141.86|4141.86|4141.41|4141.41|4141.86|4141.86|4141.41|4141.41|0
1634564380000|2021-10-18 13:39:40|4141.26|4141.26|4141.41|4141.41|4141.41|4141.41|4140.96|4140.96|0
1634564390000|2021-10-18 13:39:50|4141.5|4141.5|4141.8|4141.8|4141.8|4141.8|4141.5|4141.5|0
1634564400000|2021-10-18 13:40:00|4141.78|4141.78|4140.29|4140.29|4141.78|4141.78|4140.29|4140.29|0
1634564410000|2021-10-18 13:40:10|4140.17|4140.17|4139.98|4139.98|4140.17|4140.17|4139.98|4139.98|0
1634564420000|2021-10-18 13:40:20|4140.13|4140.13|4140.45|4140.45|4140.81|4140.81|4140.13|4140.13|0
1634564430000|2021-10-18 13:40:30|4140.37|4140.37|4140.45|4140.45|4140.76|4140.76|4140.28|4140.28|0
1634564440000|2021-10-18 13:40:40|4140.54|4140.54|4140.51|4140.51|4140.69|4140.69|4140.51|4140.51|0
1634564450000|2021-10-18 13:40:50|4140.43|4140.43|4140.74|4140.74|4140.74|4140.74|4140.43|4140.43|0
1634564460000|2021-10-18 13:41:00|4141.34|4141.34|4141.96|4141.96|4141.96|4141.96|4141.34|4141.34|0
1634564470000|2021-10-18 13:41:10|4141.82|4141.82|4140.9|4140.9|4141.82|4141.82|4140.76|4140.76|0
1634564480000|2021-10-18 13:41:20|4141.05|4141.05|4142.28|4142.28|4142.28|4142.28|4141.05|4141.05|0
1634564490000|2021-10-18 13:41:30|4141.98|4141.98|4141.8|4141.8|4141.98|4141.98|4141.68|4141.68|0
1634564500000|2021-10-18 13:41:40|4142.1|4142.1|4142.49|4142.49|4142.49|4142.49|4142.1|4142.1|0
1634564510000|2021-10-18 13:41:50|4142.51|4142.51|4142.6|4142.6|4142.6|4142.6|4142.51|4142.51|0
1634564520000|2021-10-18 13:42:00|4142.75|4142.75|4142.62|4142.62|4142.75|4142.75|4142.45|4142.45|0
1634564530000|2021-10-18 13:42:10|4142.47|4142.47|4142.47|4142.47|4142.47|4142.47|4142.47|4142.47|0
1634564540000|2021-10-18 13:42:20|4142.92|4142.92|4143.15|4143.15|4143.59|4143.59|4142.92|4142.92|0
1634564550000|2021-10-18 13:42:30|4143.19|4143.19|4142.48|4142.48|4143.3|4143.3|4142.4|4142.4|0
1634564590000|2021-10-18 13:43:10|4142.19|4142.19|4145.25|4145.25|4145.25|4145.25|4142.19|4142.19|0
1634564600000|2021-10-18 13:43:20|4145.55|4145.55|4145.7|4145.7|4145.7|4145.7|4145.25|4145.25|0
1634564610000|2021-10-18 13:43:30|4145.1|4145.1|4145.57|4145.57|4145.57|4145.57|4145.1|4145.1|0
1634564620000|2021-10-18 13:43:40|4145.51|4145.51|4145.56|4145.56|4145.56|4145.56|4145.51|4145.51|0
1634564630000|2021-10-18 13:43:50|4145.47|4145.47|4145.41|4145.41|4145.47|4145.47|4145.41|4145.41|0
1634564640000|2021-10-18 13:44:00|4145.26|4145.26|4145.26|4145.26|4145.26|4145.26|4145.26|4145.26|0
1634564650000|2021-10-18 13:44:10|4144.96|4144.96|4144.98|4144.98|4144.98|4144.98|4144.96|4144.96|0
1634564660000|2021-10-18 13:44:20|4144.94|4144.94|4144.94|4144.94|4144.94|4144.94|4144.94|4144.94|0
1634564680000|2021-10-18 13:44:40|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|0
1634564690000|2021-10-18 13:44:50|4144.94|4144.94|4144.83|4144.83|4144.94|4144.94|4144.83|4144.83|0
1634564700000|2021-10-18 13:45:00|4144.92|4144.92|4144.98|4144.98|4144.98|4144.98|4144.92|4144.92|0
1634564710000|2021-10-18 13:45:10|4145.03|4145.03|4144.43|4144.43|4145.03|4145.03|4144.43|4144.43|0
1634564720000|2021-10-18 13:45:20|4143.94|4143.94|4144.07|4144.07|4144.07|4144.07|4143.77|4143.77|0
1634564730000|2021-10-18 13:45:30|4143.47|4143.47|4142.87|4142.87|4143.47|4143.47|4142.87|4142.87|0
1634564740000|2021-10-18 13:45:40|4142.78|4142.78|4142.69|4142.69|4142.78|4142.78|4142.69|4142.69|0
1634564760000|2021-10-18 13:46:00|4142.08|4142.08|4143.73|4143.73|4143.73|4143.73|4142.08|4142.08|0
1634564770000|2021-10-18 13:46:10|4143.77|4143.77|4144.04|4144.04|4144.64|4144.64|4143.77|4143.77|0
1634564780000|2021-10-18 13:46:20|4144.34|4144.34|4144.34|4144.34|4144.49|4144.49|4144.19|4144.19|0
1634564790000|2021-10-18 13:46:30|4144.31|4144.31|4144.01|4144.01|4144.31|4144.31|4144.01|4144.01|0
1634564800000|2021-10-18 13:46:40|4144.31|4144.31|4144.59|4144.59|4144.98|4144.98|4144.31|4144.31|0
1634564810000|2021-10-18 13:46:50|4145.19|4145.19|4145.19|4145.19|4145.19|4145.19|4145.19|4145.19|0
1634564820000|2021-10-18 13:47:00|4145.34|4145.34|4145.34|4145.34|4145.64|4145.64|4145.04|4145.04|0
1634564830000|2021-10-18 13:47:10|4145.64|4145.64|4145.64|4145.64|4145.64|4145.64|4145.64|4145.64|0
1634564840000|2021-10-18 13:47:20|4146.28|4146.28|4146.28|4146.28|4146.67|4146.67|4146.28|4146.28|0
1634564850000|2021-10-18 13:47:30|4146.58|4146.58|4146.58|4146.58|4146.58|4146.58|4146.58|4146.58|0
1634564860000|2021-10-18 13:47:40|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|0
1634564870000|2021-10-18 13:47:50|4146.5|4146.5|4146.5|4146.5|4146.5|4146.5|4146.5|4146.5|0
1634564880000|2021-10-18 13:48:00|4146.2|4146.2|4146.2|4146.2|4146.2|4146.2|4146.2|4146.2|0
1634564890000|2021-10-18 13:48:10|4146.07|4146.07|4146.49|4146.49|4146.49|4146.49|4146.07|4146.07|0
1634564900000|2021-10-18 13:48:20|4146.51|4146.51|4146.62|4146.62|4146.9|4146.9|4146.45|4146.45|0
1634564910000|2021-10-18 13:48:30|4146.48|4146.48|4145.71|4145.71|4146.48|4146.48|4145.71|4145.71|0
1634564930000|2021-10-18 13:48:50|4145.56|4145.56|4145.11|4145.11|4145.56|4145.56|4145.11|4145.11|0
1634564940000|2021-10-18 13:49:00|4144.81|4144.81|4144.03|4144.03|4144.81|4144.81|4144.03|4144.03|0
1634564950000|2021-10-18 13:49:10|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|0
1634564960000|2021-10-18 13:49:20|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|0
1634564970000|2021-10-18 13:49:30|4143.68|4143.68|4143.2|4143.2|4143.68|4143.68|4143.2|4143.2|0
1634564980000|2021-10-18 13:49:40|4143.34|4143.34|4143.49|4143.49|4143.79|4143.79|4143.34|4143.34|0
1634564990000|2021-10-18 13:49:50|4143.58|4143.58|4143.55|4143.55|4143.58|4143.58|4143.49|4143.49|0
1634565000000|2021-10-18 13:50:00|4143.52|4143.52|4144.55|4144.55|4145.16|4145.16|4143.5|4143.5|0
1634565010000|2021-10-18 13:50:10|4144.25|4144.25|4144.25|4144.25|4144.25|4144.25|4144.25|4144.25|0
1634565030000|2021-10-18 13:50:30|4144.34|4144.34|4144.34|4144.34|4144.34|4144.34|4144.34|4144.34|0
1634565040000|2021-10-18 13:50:40|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|0
1634565050000|2021-10-18 13:50:50|4144.34|4144.34|4144.4|4144.4|4144.4|4144.4|4144.34|4144.34|0
1634565060000|2021-10-18 13:51:00|4144.49|4144.49|4144.7|4144.7|4144.85|4144.85|4144.49|4144.49|0
1634565080000|2021-10-18 13:51:20|4145.3|4145.3|4145.39|4145.39|4145.45|4145.45|4145.3|4145.3|0
1634565090000|2021-10-18 13:51:30|4145.24|4145.24|4144.64|4144.64|4145.24|4145.24|4144.64|4144.64|0
1634565100000|2021-10-18 13:51:40|4144.49|4144.49|4144.34|4144.34|4144.49|4144.49|4144.34|4144.34|0
1634565110000|2021-10-18 13:51:50|4144.49|4144.49|4144.47|4144.47|4144.49|4144.49|4144.47|4144.47|0
1634565120000|2021-10-18 13:52:00|4144.45|4144.45|4144.64|4144.64|4144.64|4144.64|4144.45|4144.45|0
1634565130000|2021-10-18 13:52:10|4144.94|4144.94|4144.83|4144.83|4144.94|4144.94|4144.23|4144.23|0
1634565140000|2021-10-18 13:52:20|4144.23|4144.23|4143.92|4143.92|4144.23|4144.23|4143.92|4143.92|0
1634565150000|2021-10-18 13:52:30|4143.77|4143.77|4143.63|4143.63|4143.77|4143.77|4143.63|4143.63|0
1634565160000|2021-10-18 13:52:40|4143.68|4143.68|4143.38|4143.38|4143.68|4143.68|4143.38|4143.38|0
1634565170000|2021-10-18 13:52:50|4143.08|4143.08|4142.67|4142.67|4143.08|4143.08|4142.67|4142.67|0
1634565190000|2021-10-18 13:53:10|4142.97|4142.97|4143.15|4143.15|4143.15|4143.15|4142.93|4142.93|0
1634565200000|2021-10-18 13:53:20|4143.45|4143.45|4143.45|4143.45|4143.45|4143.45|4143.45|4143.45|0
1634565210000|2021-10-18 13:53:30|4143.75|4143.75|4144.05|4144.05|4144.05|4144.05|4143.75|4143.75|0
1634565220000|2021-10-18 13:53:40|4143.75|4143.75|4143.75|4143.75|4143.75|4143.75|4143.75|4143.75|0
1634565240000|2021-10-18 13:54:00|4143.6|4143.6|4144.07|4144.07|4144.07|4144.07|4143.6|4143.6|0
1634565250000|2021-10-18 13:54:10|4144.16|4144.16|4144.2|4144.2|4144.2|4144.2|4144.16|4144.16|0
1634565260000|2021-10-18 13:54:20|4143.9|4143.9|4144.17|4144.17|4144.2|4144.2|4143.6|4143.6|0
1634565280000|2021-10-18 13:54:40|4144.26|4144.26|4145.23|4145.23|4145.31|4145.31|4144.26|4144.26|0
1634565290000|2021-10-18 13:54:50|4145.67|4145.67|4145.71|4145.71|4145.71|4145.71|4145.67|4145.67|0
1634565300000|2021-10-18 13:55:00|4145.56|4145.56|4145.27|4145.27|4145.56|4145.56|4145.27|4145.27|0
1634565310000|2021-10-18 13:55:10|4145.31|4145.31|4145.31|4145.31|4145.31|4145.31|4145.31|4145.31|0
1634565320000|2021-10-18 13:55:20|4145.49|4145.49|4145.65|4145.65|4145.65|4145.65|4145.49|4145.49|0
1634565350000|2021-10-18 13:55:50|4145.34|4145.34|4145.34|4145.34|4145.34|4145.34|4145.34|4145.34|0
1634565370000|2021-10-18 13:56:10|4145.23|4145.23|4145.23|4145.23|4145.23|4145.23|4145.23|4145.23|0
1634565410000|2021-10-18 13:56:50|4144.93|4144.93|4144.93|4144.93|4144.93|4144.93|4144.93|4144.93|0
1634565420000|2021-10-18 13:57:00|4144.78|4144.78|4143.87|4143.87|4144.78|4144.78|4143.87|4143.87|0
1634565430000|2021-10-18 13:57:10|4144.17|4144.17|4144.17|4144.17|4144.17|4144.17|4144.17|4144.17|0
1634565440000|2021-10-18 13:57:20|4144.47|4144.47|4144.53|4144.53|4144.58|4144.58|4144.17|4144.17|0
1634565450000|2021-10-18 13:57:30|4144.83|4144.83|4145.57|4145.57|4145.57|4145.57|4144.83|4144.83|0
1634565460000|2021-10-18 13:57:40|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|0
1634565470000|2021-10-18 13:57:50|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|0
1634565480000|2021-10-18 13:58:00|4145.81|4145.81|4145.44|4145.44|4145.81|4145.81|4145.44|4145.44|0
1634565490000|2021-10-18 13:58:10|4145.14|4145.14|4144.93|4144.93|4145.14|4145.14|4144.93|4144.93|0
1634565500000|2021-10-18 13:58:20|4144.63|4144.63|4144.63|4144.63|4144.63|4144.63|4144.63|4144.63|0
1634565520000|2021-10-18 13:58:40|4144.81|4144.81|4144.81|4144.81|4144.81|4144.81|4144.81|4144.81|0
1634565530000|2021-10-18 13:58:50|4144.75|4144.75|4145|4145|4145.06|4145.06|4144.75|4144.75|0
1634565540000|2021-10-18 13:59:00|4145.04|4145.04|4144.98|4144.98|4145.04|4145.04|4144.98|4144.98|0
1634565550000|2021-10-18 13:59:10|4145.07|4145.07|4145.07|4145.07|4145.07|4145.07|4145.07|4145.07|0
1634565560000|2021-10-18 13:59:20|4145.25|4145.25|4145.25|4145.25|4145.25|4145.25|4145.25|4145.25|0
1634565570000|2021-10-18 13:59:30|4145.34|4145.34|4145.16|4145.16|4145.34|4145.34|4145.16|4145.16|0
1634565580000|2021-10-18 13:59:40|4145.05|4145.05|4144.69|4144.69|4145.05|4145.05|4144.69|4144.69|0
1634565590000|2021-10-18 13:59:50|4144.99|4144.99|4144.99|4144.99|4144.99|4144.99|4144.99|4144.99|0
1634565600000|2021-10-18 14:00:00|4145.08|4145.08|4145.23|4145.23|4145.23|4145.23|4145.08|4145.08|0
1634565610000|2021-10-18 14:00:10|4145.17|4145.17|4145.17|4145.17|4145.17|4145.17|4145.17|4145.17|0
1634565620000|2021-10-18 14:00:20|4145.11|4145.11|4145.11|4145.11|4145.11|4145.11|4145.11|4145.11|0
1634565630000|2021-10-18 14:00:30|4145.14|4145.14|4144.83|4144.83|4145.14|4145.14|4144.83|4144.83|0
1634565640000|2021-10-18 14:00:40|4144.76|4144.76|4144.76|4144.76|4144.76|4144.76|4144.76|4144.76|0
1634565650000|2021-10-18 14:00:50|4145.07|4145.07|4145.07|4145.07|4145.07|4145.07|4145.07|4145.07|0
1634565660000|2021-10-18 14:01:00|4145.11|4145.11|4144.72|4144.72|4145.15|4145.15|4144.72|4144.72|0
1634565670000|2021-10-18 14:01:10|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|0
1634565680000|2021-10-18 14:01:20|4144.27|4144.27|4144.27|4144.27|4144.27|4144.27|4144.27|4144.27|0
1634565690000|2021-10-18 14:01:30|4144.12|4144.12|4144.12|4144.12|4144.12|4144.12|4144.12|4144.12|0
1634565700000|2021-10-18 14:01:40|4144.42|4144.42|4144.45|4144.45|4144.45|4144.45|4144.42|4144.42|0
1634565710000|2021-10-18 14:01:50|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|0
1634565720000|2021-10-18 14:02:00|4143.92|4143.92|4143.44|4143.44|4143.92|4143.92|4143.23|4143.23|0
1634565730000|2021-10-18 14:02:10|4143.35|4143.35|4143.35|4143.35|4143.35|4143.35|4143.35|4143.35|0
1634565740000|2021-10-18 14:02:20|4143.05|4143.05|4143.05|4143.05|4143.05|4143.05|4143.05|4143.05|0
1634565750000|2021-10-18 14:02:30|4142.75|4142.75|4142.44|4142.44|4142.75|4142.75|4142.44|4142.44|0
1634565760000|2021-10-18 14:02:40|4142.75|4142.75|4142.44|4142.44|4142.75|4142.75|4142.44|4142.44|0
1634565770000|2021-10-18 14:02:50|4142.4|4142.4|4142.4|4142.4|4142.4|4142.4|4142.4|4142.4|0
1634565780000|2021-10-18 14:03:00|4143.01|4143.01|4143.39|4143.39|4143.69|4143.69|4143.01|4143.01|0
1634565800000|2021-10-18 14:03:20|4143.69|4143.69|4143.66|4143.66|4143.77|4143.77|4143.66|4143.66|0
1634565810000|2021-10-18 14:03:30|4143.68|4143.68|4143.68|4143.68|4143.68|4143.68|4143.68|4143.68|0
1634565820000|2021-10-18 14:03:40|4143.77|4143.77|4144.07|4144.07|4144.07|4144.07|4143.77|4143.77|0
1634565850000|2021-10-18 14:04:10|4143.96|4143.96|4144.05|4144.05|4144.05|4144.05|4143.96|4143.96|0
1634565860000|2021-10-18 14:04:20|4143.75|4143.75|4144.1|4144.1|4144.1|4144.1|4143.71|4143.71|0
1634565870000|2021-10-18 14:04:30|4144.01|4144.01|4144.18|4144.18|4144.18|4144.18|4144.01|4144.01|0
1634565880000|2021-10-18 14:04:40|4144.23|4144.23|4144.54|4144.54|4144.54|4144.54|4144.23|4144.23|0
1634565900000|2021-10-18 14:05:00|4144.23|4144.23|4143.79|4143.79|4144.23|4144.23|4143.79|4143.79|0
1634565910000|2021-10-18 14:05:10|4143.18|4143.18|4143.91|4143.91|4143.91|4143.91|4143.18|4143.18|0
1634565920000|2021-10-18 14:05:20|4144.19|4144.19|4144.21|4144.21|4144.34|4144.34|4144.19|4144.19|0
1634565930000|2021-10-18 14:05:30|4144.26|4144.26|4144.26|4144.26|4144.26|4144.26|4144.26|4144.26|0
1634565940000|2021-10-18 14:05:40|4144.22|4144.22|4145.24|4145.24|4145.24|4145.24|4144.22|4144.22|0
1634565950000|2021-10-18 14:05:50|4145.41|4145.41|4145.45|4145.45|4145.45|4145.45|4145.41|4145.41|0
1634565960000|2021-10-18 14:06:00|4145.15|4145.15|4145.15|4145.15|4145.15|4145.15|4145.15|4145.15|0
1634565980000|2021-10-18 14:06:20|4145.21|4145.21|4145.6|4145.6|4145.6|4145.6|4145.21|4145.21|0
1634565990000|2021-10-18 14:06:30|4145.62|4145.62|4145.62|4145.62|4145.62|4145.62|4145.62|4145.62|0
1634566000000|2021-10-18 14:06:40|4146.22|4146.22|4146.22|4146.22|4146.22|4146.22|4146.22|4146.22|0
1634566010000|2021-10-18 14:06:50|4146.52|4146.52|4146.83|4146.83|4146.83|4146.83|4146.52|4146.52|0
1634566020000|2021-10-18 14:07:00|4147.13|4147.13|4147.13|4147.13|4147.13|4147.13|4147.13|4147.13|0
1634566030000|2021-10-18 14:07:10|4147.17|4147.17|4147.58|4147.58|4147.58|4147.58|4147.17|4147.17|0
1634566040000|2021-10-18 14:07:20|4147.28|4147.28|4147.28|4147.28|4147.28|4147.28|4147.28|4147.28|0
1634566070000|2021-10-18 14:07:50|4147.58|4147.58|4147.58|4147.58|4147.58|4147.58|4147.58|4147.58|0
1634566080000|2021-10-18 14:08:00|4147.73|4147.73|4147.73|4147.73|4147.73|4147.73|4147.73|4147.73|0
1634566100000|2021-10-18 14:08:20|4148.03|4148.03|4148.57|4148.57|4148.57|4148.57|4148.03|4148.03|0
1634566110000|2021-10-18 14:08:30|4148.42|4148.42|4148.66|4148.66|4148.66|4148.66|4148.33|4148.33|0
1634566120000|2021-10-18 14:08:40|4149.11|4149.11|4148.81|4148.81|4149.11|4149.11|4148.81|4148.81|0
1634566140000|2021-10-18 14:09:00|4148.66|4148.66|4148.44|4148.44|4148.74|4148.74|4148.44|4148.44|0
1634566150000|2021-10-18 14:09:10|4148.38|4148.38|4148.68|4148.68|4148.68|4148.68|4148.38|4148.38|0
1634566160000|2021-10-18 14:09:20|4148.59|4148.59|4148.5|4148.5|4148.59|4148.59|4148.5|4148.5|0
1634566170000|2021-10-18 14:09:30|4148.53|4148.53|4148.53|4148.53|4148.53|4148.53|4148.53|4148.53|0
1634566180000|2021-10-18 14:09:40|4148.44|4148.44|4148.35|4148.35|4148.44|4148.44|4148.35|4148.35|0
1634566200000|2021-10-18 14:10:00|4148.93|4148.93|4149.25|4149.25|4149.25|4149.25|4148.93|4148.93|0
1634566220000|2021-10-18 14:10:20|4149.55|4149.55|4149.25|4149.25|4149.55|4149.55|4149.25|4149.25|0
1634566230000|2021-10-18 14:10:30|4148.95|4148.95|4148.86|4148.86|4148.95|4148.95|4148.86|4148.86|0
1634566250000|2021-10-18 14:10:50|4148.11|4148.11|4147.96|4147.96|4148.11|4148.11|4147.96|4147.96|0
1634566270000|2021-10-18 14:11:10|4147.91|4147.91|4147.91|4147.91|4147.91|4147.91|4147.91|4147.91|0
1634566290000|2021-10-18 14:11:30|4148.21|4148.21|4148.17|4148.17|4148.21|4148.21|4148.17|4148.17|0
1634566300000|2021-10-18 14:11:40|4148.26|4148.26|4148.26|4148.26|4148.26|4148.26|4148.26|4148.26|0
1634566310000|2021-10-18 14:11:50|4148.31|4148.31|4148.25|4148.25|4148.4|4148.4|4148.1|4148.1|0
1634566320000|2021-10-18 14:12:00|4148.55|4148.55|4147.95|4147.95|4148.55|4148.55|4147.95|4147.95|0
1634566340000|2021-10-18 14:12:20|4147.65|4147.65|4147.34|4147.34|4147.65|4147.65|4147.34|4147.34|0
1634566350000|2021-10-18 14:12:30|4146.89|4146.89|4146.6|4146.6|4146.89|4146.89|4146.6|4146.6|0
1634566370000|2021-10-18 14:12:50|4146.9|4146.9|4147.05|4147.05|4147.05|4147.05|4146.9|4146.9|0
1634566380000|2021-10-18 14:13:00|4147.35|4147.35|4147.64|4147.64|4147.94|4147.94|4147.35|4147.35|0
1634566390000|2021-10-18 14:13:10|4147.73|4147.73|4147.98|4147.98|4148.02|4148.02|4147.73|4147.73|0
1634566400000|2021-10-18 14:13:20|4148.28|4148.28|4148.37|4148.37|4148.37|4148.37|4148.28|4148.28|0
1634566410000|2021-10-18 14:13:30|4148.42|4148.42|4148.42|4148.42|4148.42|4148.42|4148.42|4148.42|0
1634566430000|2021-10-18 14:13:50|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|0
1634566440000|2021-10-18 14:14:00|4148.27|4148.27|4148.52|4148.52|4148.52|4148.52|4147.97|4147.97|0
1634566450000|2021-10-18 14:14:10|4148.57|4148.57|4148.76|4148.76|4148.76|4148.76|4148.46|4148.46|0
1634566460000|2021-10-18 14:14:20|4148.16|4148.16|4147.44|4147.44|4148.16|4148.16|4147.44|4147.44|0
1634566490000|2021-10-18 14:14:50|4147.14|4147.14|4146.99|4146.99|4147.44|4147.44|4146.99|4146.99|0
1634566500000|2021-10-18 14:15:00|4147.14|4147.14|4147.49|4147.49|4147.49|4147.49|4147.14|4147.14|0
1634566510000|2021-10-18 14:15:10|4147.19|4147.19|4147.23|4147.23|4147.28|4147.28|4146.83|4146.83|0
1634566520000|2021-10-18 14:15:20|4147.32|4147.32|4147.32|4147.32|4147.92|4147.92|4147.32|4147.32|0
1634566530000|2021-10-18 14:15:30|4147.62|4147.62|4147.62|4147.62|4147.62|4147.62|4147.62|4147.62|0
1634566540000|2021-10-18 14:15:40|4147.02|4147.02|4147.76|4147.76|4147.76|4147.76|4147.02|4147.02|0
1634566550000|2021-10-18 14:15:50|4147.8|4147.8|4147.46|4147.46|4147.8|4147.8|4147.46|4147.46|0
1634566560000|2021-10-18 14:16:00|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|0
1634566570000|2021-10-18 14:16:10|4147.46|4147.46|4147.46|4147.46|4147.46|4147.46|4147.46|4147.46|0
1634566580000|2021-10-18 14:16:20|4147.51|4147.51|4147.51|4147.51|4147.51|4147.51|4147.51|4147.51|0
1634566590000|2021-10-18 14:16:30|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|0
1634566600000|2021-10-18 14:16:40|4147.23|4147.23|4146.85|4146.85|4147.23|4147.23|4146.85|4146.85|0
1634566610000|2021-10-18 14:16:50|4146.55|4146.55|4146.55|4146.55|4146.55|4146.55|4146.55|4146.55|0
1634566620000|2021-10-18 14:17:00|4146.46|4146.46|4146.46|4146.46|4146.46|4146.46|4146.46|4146.46|0
1634566630000|2021-10-18 14:17:10|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|0
1634566640000|2021-10-18 14:17:20|4146.65|4146.65|4146.65|4146.65|4146.65|4146.65|4146.35|4146.35|0
1634566650000|2021-10-18 14:17:30|4146.71|4146.71|4146.41|4146.41|4146.71|4146.71|4146.41|4146.41|0
1634566660000|2021-10-18 14:17:40|4146.71|4146.71|4147.01|4147.01|4147.01|4147.01|4146.71|4146.71|0
1634566680000|2021-10-18 14:18:00|4147.31|4147.31|4147.01|4147.01|4147.31|4147.31|4147.01|4147.01|0
1634566690000|2021-10-18 14:18:10|4146.71|4146.71|4146.56|4146.56|4146.71|4146.71|4146.56|4146.56|0
1634566700000|2021-10-18 14:18:20|4146.26|4146.26|4146.56|4146.56|4146.56|4146.56|4146.26|4146.26|0
1634566710000|2021-10-18 14:18:30|4146.71|4146.71|4147.31|4147.31|4147.31|4147.31|4146.71|4146.71|0
1634566720000|2021-10-18 14:18:40|4147.33|4147.33|4146.95|4146.95|4147.33|4147.33|4146.89|4146.89|0
1634566740000|2021-10-18 14:19:00|4147.25|4147.25|4146.95|4146.95|4147.25|4147.25|4146.95|4146.95|0
1634566750000|2021-10-18 14:19:10|4147.04|4147.04|4147.04|4147.04|4147.04|4147.04|4147.04|4147.04|0
1634566760000|2021-10-18 14:19:20|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|0
1634566770000|2021-10-18 14:19:30|4146.93|4146.93|4146.93|4146.93|4146.93|4146.93|4146.93|4146.93|0
1634566780000|2021-10-18 14:19:40|4146.63|4146.63|4146.48|4146.48|4146.63|4146.63|4146.48|4146.48|0
1634566810000|2021-10-18 14:20:10|4146.39|4146.39|4146.17|4146.17|4146.39|4146.39|4146.17|4146.17|0
1634566820000|2021-10-18 14:20:20|4146.32|4146.32|4146.26|4146.26|4146.41|4146.41|4146.26|4146.26|0
1634566830000|2021-10-18 14:20:30|4146.24|4146.24|4146.24|4146.24|4146.26|4146.26|4145.93|4145.93|0
1634566840000|2021-10-18 14:20:40|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|0
1634566850000|2021-10-18 14:20:50|4146.69|4146.69|4146.21|4146.21|4146.69|4146.69|4146.21|4146.21|0
1634566870000|2021-10-18 14:21:10|4146.18|4146.18|4146.6|4146.6|4146.6|4146.6|4146.13|4146.13|0
1634566880000|2021-10-18 14:21:20|4146.45|4146.45|4145.85|4145.85|4146.45|4146.45|4145.85|4145.85|0
1634566900000|2021-10-18 14:21:40|4146.15|4146.15|4146.15|4146.15|4146.15|4146.15|4145.85|4145.85|0
1634566920000|2021-10-18 14:22:00|4145.85|4145.85|4145.94|4145.94|4145.94|4145.94|4145.85|4145.85|0
1634566930000|2021-10-18 14:22:10|4146.24|4146.24|4146.69|4146.69|4146.69|4146.69|4146.24|4146.24|0
1634566940000|2021-10-18 14:22:20|4147.29|4147.29|4147.29|4147.29|4147.29|4147.29|4147.29|4147.29|0
1634566950000|2021-10-18 14:22:30|4147.14|4147.14|4147.14|4147.14|4147.14|4147.14|4147.14|4147.14|0
1634566960000|2021-10-18 14:22:40|4147.06|4147.06|4146.46|4146.46|4147.06|4147.06|4146.46|4146.46|0
1634566970000|2021-10-18 14:22:50|4146.42|4146.42|4146.42|4146.42|4146.42|4146.42|4146.42|4146.42|0
1634566980000|2021-10-18 14:23:00|4146.39|4146.39|4146.37|4146.37|4146.39|4146.39|4146.37|4146.37|0
1634566990000|2021-10-18 14:23:10|4146.31|4146.31|4146.26|4146.26|4146.31|4146.31|4146.26|4146.26|0
1634567000000|2021-10-18 14:23:20|4146.37|4146.37|4146.3|4146.3|4146.37|4146.37|4146|4146|0
1634567020000|2021-10-18 14:23:40|4146|4146|4146.04|4146.04|4146.04|4146.04|4146|4146|0
1634567030000|2021-10-18 14:23:50|4145.89|4145.89|4145.89|4145.89|4145.89|4145.89|4145.89|4145.89|0
1634567040000|2021-10-18 14:24:00|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|0
1634567060000|2021-10-18 14:24:20|4145.92|4145.92|4145.92|4145.92|4145.92|4145.92|4145.92|4145.92|0
1634567070000|2021-10-18 14:24:30|4145.62|4145.62|4145.32|4145.32|4145.62|4145.62|4145.32|4145.32|0
1634567080000|2021-10-18 14:24:40|4145.17|4145.17|4145.17|4145.17|4145.17|4145.17|4145.17|4145.17|0
1634567090000|2021-10-18 14:24:50|4144.87|4144.87|4144.87|4144.87|4144.87|4144.87|4144.87|4144.87|0
1634567100000|2021-10-18 14:25:00|4144.96|4144.96|4145.05|4145.05|4145.05|4145.05|4144.72|4144.72|0
1634567130000|2021-10-18 14:25:30|4145.35|4145.35|4145.35|4145.35|4145.35|4145.35|4145.35|4145.35|0
1634567160000|2021-10-18 14:26:00|4145.69|4145.69|4146.56|4146.56|4146.56|4146.56|4145.69|4145.69|0
1634567170000|2021-10-18 14:26:10|4146.62|4146.62|4146.77|4146.77|4146.77|4146.77|4146.62|4146.62|0
1634567180000|2021-10-18 14:26:20|4146.86|4146.86|4147.63|4147.63|4147.93|4147.93|4146.86|4146.86|0
1634567200000|2021-10-18 14:26:40|4147.33|4147.33|4147.33|4147.33|4147.63|4147.63|4147.33|4147.33|0
1634567210000|2021-10-18 14:26:50|4147.42|4147.42|4147.51|4147.51|4147.51|4147.51|4147.42|4147.42|0
1634567220000|2021-10-18 14:27:00|4147.36|4147.36|4147.36|4147.36|4147.36|4147.36|4147.36|4147.36|0
1634567240000|2021-10-18 14:27:20|4147.45|4147.45|4147.39|4147.39|4147.45|4147.45|4147.39|4147.39|0
1634567250000|2021-10-18 14:27:30|4147.3|4147.3|4146.7|4146.7|4147.3|4147.3|4146.7|4146.7|0
1634567310000|2021-10-18 14:28:30|4146.4|4146.4|4146.4|4146.4|4146.4|4146.4|4146.4|4146.4|0
1634567320000|2021-10-18 14:28:40|4146.7|4146.7|4146.7|4146.7|4146.7|4146.7|4146.7|4146.7|0
1634567330000|2021-10-18 14:28:50|4146.59|4146.59|4146.7|4146.7|4146.7|4146.7|4146.59|4146.59|0
1634567340000|2021-10-18 14:29:00|4146.76|4146.76|4147.14|4147.14|4147.14|4147.14|4146.76|4146.76|0
1634567350000|2021-10-18 14:29:10|4147.17|4147.17|4147.44|4147.44|4147.44|4147.44|4147.17|4147.17|0
1634567360000|2021-10-18 14:29:20|4147.48|4147.48|4147.48|4147.48|4147.48|4147.48|4147.48|4147.48|0
1634567370000|2021-10-18 14:29:30|4147.17|4147.17|4147.17|4147.17|4147.17|4147.17|4147.17|4147.17|0
1634567390000|2021-10-18 14:29:50|4147.21|4147.21|4147.21|4147.21|4147.21|4147.21|4147.21|4147.21|0
1634567400000|2021-10-18 14:30:00|4147.3|4147.3|4146.85|4146.85|4147.3|4147.3|4146.85|4146.85|0
1634567410000|2021-10-18 14:30:10|4146.79|4146.79|4146.41|4146.41|4146.79|4146.79|4145.81|4145.81|0
1634567420000|2021-10-18 14:30:20|4146.3|4146.3|4146.3|4146.3|4146.3|4146.3|4146.3|4146.3|0
1634567430000|2021-10-18 14:30:30|4146.35|4146.35|4146.35|4146.35|4146.35|4146.35|4146.35|4146.35|0
1634567440000|2021-10-18 14:30:40|4146.05|4146.05|4146.35|4146.35|4146.35|4146.35|4146.05|4146.05|0
1634567450000|2021-10-18 14:30:50|4146.65|4146.65|4146.65|4146.65|4146.65|4146.65|4146.65|4146.65|0
1634567460000|2021-10-18 14:31:00|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|0
1634567470000|2021-10-18 14:31:10|4146.84|4146.84|4146.54|4146.54|4146.84|4146.84|4146.54|4146.54|0
1634567480000|2021-10-18 14:31:20|4146.58|4146.58|4146.05|4146.05|4146.65|4146.65|4146.05|4146.05|0
1634567490000|2021-10-18 14:31:30|4146.35|4146.35|4146.35|4146.35|4146.35|4146.35|4146.35|4146.35|0
1634567500000|2021-10-18 14:31:40|4146.3|4146.3|4146.45|4146.45|4146.45|4146.45|4146.3|4146.3|0
1634567510000|2021-10-18 14:31:50|4146.75|4146.75|4146.75|4146.75|4146.75|4146.75|4146.75|4146.75|0
1634567520000|2021-10-18 14:32:00|4146.84|4146.84|4146.45|4146.45|4146.84|4146.84|4146.45|4146.45|0
1634567530000|2021-10-18 14:32:10|4146.14|4146.14|4146.09|4146.09|4146.14|4146.14|4145.79|4145.79|0
1634567540000|2021-10-18 14:32:20|4146.04|4146.04|4146.07|4146.07|4146.07|4146.07|4146.02|4146.02|0
1634567550000|2021-10-18 14:32:30|4146.38|4146.38|4146.03|4146.03|4146.38|4146.38|4146.03|4146.03|0
1634567560000|2021-10-18 14:32:40|4145.73|4145.73|4145.21|4145.21|4145.73|4145.73|4145.21|4145.21|0
1634567570000|2021-10-18 14:32:50|4144.61|4144.61|4144.61|4144.61|4144.61|4144.61|4144.61|4144.61|0
1634567580000|2021-10-18 14:33:00|4144.65|4144.65|4144.35|4144.35|4144.65|4144.65|4144.35|4144.35|0
1634567590000|2021-10-18 14:33:10|4144.05|4144.05|4144.05|4144.05|4144.05|4144.05|4144.05|4144.05|0
1634567600000|2021-10-18 14:33:20|4143.9|4143.9|4143.86|4143.86|4143.9|4143.9|4143.86|4143.86|0
1634567610000|2021-10-18 14:33:30|4143.56|4143.56|4143.56|4143.56|4143.56|4143.56|4143.56|4143.56|0
1634567620000|2021-10-18 14:33:40|4144.16|4144.16|4144.05|4144.05|4144.16|4144.16|4144.05|4144.05|0
1634567630000|2021-10-18 14:33:50|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|4144.07|0
1634567640000|2021-10-18 14:34:00|4144.37|4144.37|4144.07|4144.07|4144.37|4144.37|4144.07|4144.07|0
1634567650000|2021-10-18 14:34:10|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|0
1634567670000|2021-10-18 14:34:30|4143.86|4143.86|4143.65|4143.65|4143.86|4143.86|4143.56|4143.56|0
1634567680000|2021-10-18 14:34:40|4144.25|4144.25|4144.25|4144.25|4144.25|4144.25|4144.25|4144.25|0
1634567710000|2021-10-18 14:35:10|4144.07|4144.07|4144.63|4144.63|4144.63|4144.63|4144.07|4144.07|0
1634567720000|2021-10-18 14:35:20|4144.48|4144.48|4144.48|4144.48|4144.48|4144.48|4144.48|4144.48|0
1634567740000|2021-10-18 14:35:40|4144.44|4144.44|4144.44|4144.44|4144.44|4144.44|4144.44|4144.44|0
1634567750000|2021-10-18 14:35:50|4144.4|4144.4|4144.36|4144.36|4144.4|4144.4|4144.36|4144.36|0
1634567760000|2021-10-18 14:36:00|4144.21|4144.21|4144.27|4144.27|4144.27|4144.27|4144.21|4144.21|0
1634567770000|2021-10-18 14:36:10|4144.36|4144.36|4144.49|4144.49|4144.49|4144.49|4144.36|4144.36|0
1634567780000|2021-10-18 14:36:20|4144.44|4144.44|4144.44|4144.44|4144.44|4144.44|4144.44|4144.44|0
1634567790000|2021-10-18 14:36:30|4144.35|4144.35|4144.5|4144.5|4144.5|4144.5|4144.35|4144.35|0
1634567810000|2021-10-18 14:36:50|4144.55|4144.55|4144.59|4144.59|4144.64|4144.64|4144.55|4144.55|0
1634567820000|2021-10-18 14:37:00|4144.29|4144.29|4144.53|4144.53|4144.53|4144.53|4144.29|4144.29|0
1634567830000|2021-10-18 14:37:10|4144.55|4144.55|4144.58|4144.58|4144.58|4144.58|4144.49|4144.49|0
1634567840000|2021-10-18 14:37:20|4144.28|4144.28|4144.28|4144.28|4144.28|4144.28|4144.28|4144.28|0
1634567850000|2021-10-18 14:37:30|4144.25|4144.25|4144.25|4144.25|4144.25|4144.25|4144.25|4144.25|0
1634567860000|2021-10-18 14:37:40|4143.95|4143.95|4143.95|4143.95|4143.95|4143.95|4143.95|4143.95|0
1634567870000|2021-10-18 14:37:50|4144.25|4144.25|4144.25|4144.25|4144.55|4144.55|4144.25|4144.25|0
1634567880000|2021-10-18 14:38:00|4144.55|4144.55|4144.61|4144.61|4144.61|4144.61|4144.55|4144.55|0
1634567900000|2021-10-18 14:38:20|4144.76|4144.76|4144.76|4144.76|4144.76|4144.76|4144.76|4144.76|0
1634567910000|2021-10-18 14:38:30|4144.85|4144.85|4145.28|4145.28|4145.28|4145.28|4144.85|4144.85|0
1634567920000|2021-10-18 14:38:40|4145.58|4145.58|4145.07|4145.07|4145.58|4145.58|4145.07|4145.07|0
1634567930000|2021-10-18 14:38:50|4145.01|4145.01|4145.01|4145.01|4145.01|4145.01|4145.01|4145.01|0
1634567940000|2021-10-18 14:39:00|4144.83|4144.83|4144.53|4144.53|4144.83|4144.83|4144.53|4144.53|0
1634567960000|2021-10-18 14:39:20|4144.57|4144.57|4144.61|4144.61|4144.61|4144.61|4144.57|4144.57|0
1634567970000|2021-10-18 14:39:30|4144.91|4144.91|4145|4145|4145|4145|4144.91|4144.91|0
1634567990000|2021-10-18 14:39:50|4145.31|4145.31|4145.61|4145.61|4145.61|4145.61|4145.31|4145.31|0
1634568020000|2021-10-18 14:40:20|4145.31|4145.31|4145.87|4145.87|4145.87|4145.87|4145.27|4145.27|0
1634568030000|2021-10-18 14:40:30|4145.57|4145.57|4145.27|4145.27|4145.57|4145.57|4145.27|4145.27|0
1634568040000|2021-10-18 14:40:40|4145.24|4145.24|4145.24|4145.24|4145.24|4145.24|4145.24|4145.24|0
1634568050000|2021-10-18 14:40:50|4145.36|4145.36|4145.66|4145.66|4145.66|4145.66|4145.36|4145.36|0
1634568060000|2021-10-18 14:41:00|4145.96|4145.96|4146.07|4146.07|4146.07|4146.07|4145.96|4145.96|0
1634568070000|2021-10-18 14:41:10|4145.92|4145.92|4145.92|4145.92|4145.92|4145.92|4145.92|4145.92|0
1634568080000|2021-10-18 14:41:20|4146.37|4146.37|4146.37|4146.37|4146.37|4146.37|4146.37|4146.37|0
1634568100000|2021-10-18 14:41:40|4146.45|4146.45|4146.56|4146.56|4146.56|4146.56|4146.45|4146.45|0
1634568110000|2021-10-18 14:41:50|4147.47|4147.47|4147.47|4147.47|4147.47|4147.47|4147.47|4147.47|0
1634568120000|2021-10-18 14:42:00|4147.38|4147.38|4147.22|4147.22|4147.38|4147.38|4147.22|4147.22|0
1634568130000|2021-10-18 14:42:10|4147.31|4147.31|4147.31|4147.31|4147.31|4147.31|4147.31|4147.31|0
1634568140000|2021-10-18 14:42:20|4147.22|4147.22|4147.22|4147.22|4147.22|4147.22|4147.22|4147.22|0
1634568150000|2021-10-18 14:42:30|4147.25|4147.25|4147.25|4147.25|4147.29|4147.29|4147.25|4147.25|0
1634568160000|2021-10-18 14:42:40|4147.55|4147.55|4146.95|4146.95|4147.55|4147.55|4146.95|4146.95|0
1634568170000|2021-10-18 14:42:50|4146.65|4146.65|4146.59|4146.59|4146.65|4146.65|4146.59|4146.59|0
1634568180000|2021-10-18 14:43:00|4146.68|4146.68|4146.98|4146.98|4146.98|4146.98|4146.68|4146.68|0
1634568190000|2021-10-18 14:43:10|4147.02|4147.02|4147.33|4147.33|4147.63|4147.63|4147.02|4147.02|0
1634568200000|2021-10-18 14:43:20|4147.63|4147.63|4147.63|4147.63|4147.63|4147.63|4147.63|4147.63|0
1634568210000|2021-10-18 14:43:30|4147.78|4147.78|4148.16|4148.16|4148.16|4148.16|4147.78|4147.78|0
1634568220000|2021-10-18 14:43:40|4148.46|4148.46|4148.46|4148.46|4148.46|4148.46|4148.46|4148.46|0
1634568230000|2021-10-18 14:43:50|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|0
1634568270000|2021-10-18 14:44:30|4148.46|4148.46|4148.16|4148.16|4148.46|4148.46|4148.16|4148.16|0
1634568290000|2021-10-18 14:44:50|4147.86|4147.86|4147.56|4147.56|4147.86|4147.86|4147.56|4147.56|0
1634568310000|2021-10-18 14:45:10|4147.26|4147.26|4146.91|4146.91|4147.26|4147.26|4146.91|4146.91|0
1634568320000|2021-10-18 14:45:20|4146.77|4146.77|4146.32|4146.32|4146.77|4146.77|4146.32|4146.32|0
1634568330000|2021-10-18 14:45:30|4146.61|4146.61|4146.04|4146.04|4146.61|4146.61|4146.04|4146.04|0
1634568340000|2021-10-18 14:45:40|4146.13|4146.13|4146.13|4146.13|4146.13|4146.13|4146.13|4146.13|0
1634568350000|2021-10-18 14:45:50|4146.43|4146.43|4146.43|4146.43|4146.43|4146.43|4146.43|4146.43|0
1634568360000|2021-10-18 14:46:00|4146.52|4146.52|4146.68|4146.68|4146.68|4146.68|4146.52|4146.52|0
1634568370000|2021-10-18 14:46:10|4146.38|4146.38|4146.07|4146.07|4146.38|4146.38|4146.07|4146.07|0
1634568380000|2021-10-18 14:46:20|4145.93|4145.93|4145.98|4145.98|4145.98|4145.98|4145.93|4145.93|0
1634568410000|2021-10-18 14:46:50|4146.28|4146.28|4146.43|4146.43|4146.43|4146.43|4146.28|4146.28|0
1634568420000|2021-10-18 14:47:00|4146.49|4146.49|4146.45|4146.45|4146.49|4146.49|4146.45|4146.45|0
1634568430000|2021-10-18 14:47:10|4146.41|4146.41|4145.85|4145.85|4146.45|4146.45|4145.85|4145.85|0
1634568440000|2021-10-18 14:47:20|4146.15|4146.15|4146.15|4146.15|4146.15|4146.15|4146.15|4146.15|0
1634568450000|2021-10-18 14:47:30|4146.19|4146.19|4146.19|4146.19|4146.19|4146.19|4146.19|4146.19|0
1634568460000|2021-10-18 14:47:40|4146.28|4146.28|4146.19|4146.19|4146.28|4146.28|4146.19|4146.19|0
1634568480000|2021-10-18 14:48:00|4146.49|4146.49|4146.49|4146.49|4146.49|4146.49|4146.49|4146.49|0
1634568500000|2021-10-18 14:48:20|4146.19|4146.19|4146.21|4146.21|4146.21|4146.21|4146.19|4146.19|0
1634568510000|2021-10-18 14:48:30|4146.51|4146.51|4146.51|4146.51|4146.51|4146.51|4146.51|4146.51|0
1634568520000|2021-10-18 14:48:40|4146.4|4146.4|4147|4147|4147|4147|4146.4|4146.4|0
1634568540000|2021-10-18 14:49:00|4147.02|4147.02|4147.08|4147.08|4147.08|4147.08|4147.02|4147.02|0
1634568560000|2021-10-18 14:49:20|4147.12|4147.12|4146.82|4146.82|4147.12|4147.12|4146.82|4146.82|0
1634568570000|2021-10-18 14:49:30|4147.26|4147.26|4148.01|4148.01|4148.01|4148.01|4147.26|4147.26|0
1634568580000|2021-10-18 14:49:40|4148.16|4148.16|4149.06|4149.06|4149.35|4149.35|4148.16|4148.16|0
1634568590000|2021-10-18 14:49:50|4148.97|4148.97|4148.97|4148.97|4148.97|4148.97|4148.97|4148.97|0
1634568600000|2021-10-18 14:50:00|4148.93|4148.93|4149.23|4149.23|4149.23|4149.23|4148.93|4148.93|0
1634568610000|2021-10-18 14:50:10|4149.38|4149.38|4149.79|4149.79|4149.79|4149.79|4149.38|4149.38|0
1634568620000|2021-10-18 14:50:20|4149.73|4149.73|4150.04|4150.04|4150.04|4150.04|4149.73|4149.73|0
1634568630000|2021-10-18 14:50:30|4149.73|4149.73|4150.27|4150.27|4150.27|4150.27|4149.73|4149.73|0
1634568640000|2021-10-18 14:50:40|4150.57|4150.57|4150.57|4150.57|4150.57|4150.57|4150.57|4150.57|0
1634568650000|2021-10-18 14:50:50|4150.88|4150.88|4151.47|4151.47|4151.47|4151.47|4150.88|4150.88|0
1634568660000|2021-10-18 14:51:00|4151.17|4151.17|4152.12|4152.12|4152.12|4152.12|4151.17|4151.17|0
1634568670000|2021-10-18 14:51:10|4151.82|4151.82|4151.59|4151.59|4151.82|4151.82|4151.59|4151.59|0
1634568680000|2021-10-18 14:51:20|4151.74|4151.74|4151.93|4151.93|4151.93|4151.93|4151.74|4151.74|0
1634568690000|2021-10-18 14:51:30|4151.78|4151.78|4151.48|4151.48|4151.78|4151.78|4151.48|4151.48|0
1634568700000|2021-10-18 14:51:40|4151.39|4151.39|4151.24|4151.24|4151.39|4151.39|4151.24|4151.24|0
1634568720000|2021-10-18 14:52:00|4151.33|4151.33|4151.03|4151.03|4151.39|4151.39|4151.03|4151.03|0
1634568730000|2021-10-18 14:52:10|4151.48|4151.48|4151.48|4151.48|4151.48|4151.48|4151.48|4151.48|0
1634568740000|2021-10-18 14:52:20|4151.78|4151.78|4151.78|4151.78|4151.78|4151.78|4151.78|4151.78|0
1634568750000|2021-10-18 14:52:30|4151.8|4151.8|4152.13|4152.13|4152.13|4152.13|4151.8|4151.8|0
1634568770000|2021-10-18 14:52:50|4151.98|4151.98|4151.72|4151.72|4151.98|4151.98|4151.72|4151.72|0
1634568780000|2021-10-18 14:53:00|4152.33|4152.33|4152.03|4152.03|4152.33|4152.33|4152.03|4152.03|0
1634568790000|2021-10-18 14:53:10|4151.88|4151.88|4151.88|4151.88|4151.88|4151.88|4151.88|4151.88|0
1634568810000|2021-10-18 14:53:30|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|0
1634568820000|2021-10-18 14:53:40|4151.27|4151.27|4150.38|4150.38|4151.27|4151.27|4150.38|4150.38|0
1634568830000|2021-10-18 14:53:50|4150.46|4150.46|4151.06|4151.06|4151.06|4151.06|4150.46|4150.46|0
1634568840000|2021-10-18 14:54:00|4151.96|4151.96|4151.66|4151.66|4151.96|4151.96|4151.66|4151.66|0
1634568850000|2021-10-18 14:54:10|4151.6|4151.6|4151.6|4151.6|4151.6|4151.6|4151.6|4151.6|0
1634568870000|2021-10-18 14:54:30|4151.72|4151.72|4151.76|4151.76|4151.76|4151.76|4151.46|4151.46|0
1634568890000|2021-10-18 14:54:50|4151.72|4151.72|4151.72|4151.72|4151.72|4151.72|4151.72|4151.72|0
1634568900000|2021-10-18 14:55:00|4151.77|4151.77|4151.77|4151.77|4151.77|4151.77|4151.77|4151.77|0
1634568910000|2021-10-18 14:55:10|4151.73|4151.73|4151.73|4151.73|4151.73|4151.73|4151.73|4151.73|0
1634568920000|2021-10-18 14:55:20|4151.43|4151.43|4150.55|4150.55|4151.43|4151.43|4150.55|4150.55|0
1634568930000|2021-10-18 14:55:30|4150.59|4150.59|4150.59|4150.59|4150.59|4150.59|4150.59|4150.59|0
1634568940000|2021-10-18 14:55:40|4150.9|4150.9|4150.59|4150.59|4150.9|4150.9|4150.59|4150.59|0
1634568960000|2021-10-18 14:56:00|4150.9|4150.9|4150.9|4150.9|4150.9|4150.9|4150.59|4150.59|0
1634568980000|2021-10-18 14:56:20|4151.2|4151.2|4151.43|4151.43|4151.43|4151.43|4151.2|4151.2|0
1634568990000|2021-10-18 14:56:30|4151.13|4151.13|4151.13|4151.13|4151.13|4151.13|4151.13|4151.13|0
1634569000000|2021-10-18 14:56:40|4151.43|4151.43|4152.17|4152.17|4152.17|4152.17|4151.43|4151.43|0
1634569010000|2021-10-18 14:56:50|4152.32|4152.32|4153.06|4153.06|4153.36|4153.36|4152.32|4152.32|0
1634569020000|2021-10-18 14:57:00|4152.77|4152.77|4153.07|4153.07|4153.07|4153.07|4152.77|4152.77|0
1634569030000|2021-10-18 14:57:10|4153.01|4153.01|4153.05|4153.05|4153.05|4153.05|4153.01|4153.01|0
1634569040000|2021-10-18 14:57:20|4153.08|4153.08|4152.77|4152.77|4153.08|4153.08|4152.77|4152.77|0
1634569050000|2021-10-18 14:57:30|4153.07|4153.07|4153.37|4153.37|4153.37|4153.37|4153.07|4153.07|0
1634569070000|2021-10-18 14:57:50|4153.07|4153.07|4153.07|4153.07|4153.07|4153.07|4153.07|4153.07|0
1634569090000|2021-10-18 14:58:10|4153.51|4153.51|4153.66|4153.66|4153.66|4153.66|4153.37|4153.37|0
1634569100000|2021-10-18 14:58:20|4153.64|4153.64|4153.79|4153.79|4153.79|4153.79|4153.64|4153.64|0
1634569110000|2021-10-18 14:58:30|4153.76|4153.76|4154.04|4154.04|4154.04|4154.04|4153.74|4153.74|0
1634569120000|2021-10-18 14:58:40|4153.89|4153.89|4154.95|4154.95|4154.95|4154.95|4153.85|4153.85|0
1634569140000|2021-10-18 14:59:00|4155.1|4155.1|4155.25|4155.25|4155.25|4155.25|4155.05|4155.05|0
1634569150000|2021-10-18 14:59:10|4155.4|4155.4|4156.19|4156.19|4156.19|4156.19|4155.25|4155.25|0
1634569160000|2021-10-18 14:59:20|4156.04|4156.04|4155.69|4155.69|4156.04|4156.04|4155.69|4155.69|0
1634569180000|2021-10-18 14:59:40|4156.29|4156.29|4156.33|4156.33|4156.33|4156.33|4156.29|4156.29|0
1634569190000|2021-10-18 14:59:50|4156.03|4156.03|4155.73|4155.73|4156.03|4156.03|4155.73|4155.73|0
1634569200000|2021-10-18 15:00:00|4155.64|4155.64|4156.2|4156.2|4156.24|4156.24|4155.64|4155.64|0
1634569220000|2021-10-18 15:00:20|4156.11|4156.11|4156.56|4156.56|4156.56|4156.56|4156.11|4156.11|0
1634569250000|2021-10-18 15:00:50|4156.41|4156.41|4156.06|4156.06|4156.56|4156.56|4155.91|4155.91|0
1634569270000|2021-10-18 15:01:10|4155.89|4155.89|4155.58|4155.58|4155.89|4155.89|4155.5|4155.5|0
1634569280000|2021-10-18 15:01:20|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|0
1634569290000|2021-10-18 15:01:30|4155.9|4155.9|4155.5|4155.5|4155.9|4155.9|4155.5|4155.5|0
1634569310000|2021-10-18 15:01:50|4155.59|4155.59|4155.41|4155.41|4155.68|4155.68|4155.41|4155.41|0
1634569320000|2021-10-18 15:02:00|4155.26|4155.26|4155.41|4155.41|4155.41|4155.41|4155.26|4155.26|0
1634569340000|2021-10-18 15:02:20|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|0
1634569360000|2021-10-18 15:02:40|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|0
1634569380000|2021-10-18 15:03:00|4154.84|4154.84|4154.81|4154.81|4154.9|4154.9|4154.81|4154.81|0
1634569390000|2021-10-18 15:03:10|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|0
1634569410000|2021-10-18 15:03:30|4155.2|4155.2|4155.2|4155.2|4155.2|4155.2|4155.2|4155.2|0
1634569420000|2021-10-18 15:03:40|4155.11|4155.11|4155.02|4155.02|4155.11|4155.11|4155.02|4155.02|0
1634569440000|2021-10-18 15:04:00|4155.11|4155.11|4155.41|4155.41|4155.41|4155.41|4155.11|4155.11|0
1634569450000|2021-10-18 15:04:10|4155.5|4155.5|4155.5|4155.5|4155.5|4155.5|4155.5|4155.5|0
1634569460000|2021-10-18 15:04:20|4155.56|4155.56|4155.56|4155.56|4155.56|4155.56|4155.56|4155.56|0
1634569470000|2021-10-18 15:04:30|4155.86|4155.86|4155.88|4155.88|4155.88|4155.88|4155.86|4155.86|0
1634569480000|2021-10-18 15:04:40|4155.71|4155.71|4155.8|4155.8|4155.8|4155.8|4155.71|4155.71|0
1634569490000|2021-10-18 15:04:50|4156.25|4156.25|4156.47|4156.47|4156.51|4156.51|4156.25|4156.25|0
1634569510000|2021-10-18 15:05:10|4156.15|4156.15|4155.94|4155.94|4156.15|4156.15|4155.94|4155.94|0
1634569550000|2021-10-18 15:05:50|4155.79|4155.79|4155.58|4155.58|4155.79|4155.79|4155.49|4155.49|0
1634569570000|2021-10-18 15:06:10|4155.64|4155.64|4156|4156|4156|4156|4155.64|4155.64|0
1634569580000|2021-10-18 15:06:20|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|0
1634569590000|2021-10-18 15:06:30|4156.6|4156.6|4156.7|4156.7|4156.74|4156.74|4156.6|4156.6|0
1634569620000|2021-10-18 15:07:00|4156.4|4156.4|4156.4|4156.4|4156.4|4156.4|4156.4|4156.4|0
1634569650000|2021-10-18 15:07:30|4156.74|4156.74|4156.4|4156.4|4156.74|4156.74|4156.38|4156.38|0
1634569660000|2021-10-18 15:07:40|4156.55|4156.55|4156.77|4156.77|4156.77|4156.77|4156.55|4156.55|0
1634569670000|2021-10-18 15:07:50|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|0
1634569680000|2021-10-18 15:08:00|4156.53|4156.53|4156.21|4156.21|4156.53|4156.53|4156.21|4156.21|0
1634569690000|2021-10-18 15:08:10|4156.51|4156.51|4156.1|4156.1|4156.51|4156.51|4156.1|4156.1|0
1634569700000|2021-10-18 15:08:20|4155.8|4155.8|4155.5|4155.5|4155.8|4155.8|4155.5|4155.5|0
1634569720000|2021-10-18 15:08:40|4155.59|4155.59|4155.59|4155.59|4155.59|4155.59|4155.59|4155.59|0
1634569730000|2021-10-18 15:08:50|4155.73|4155.73|4156.03|4156.03|4156.03|4156.03|4155.73|4155.73|0
1634569740000|2021-10-18 15:09:00|4155.89|4155.89|4155.89|4155.89|4155.89|4155.89|4155.89|4155.89|0
1634569750000|2021-10-18 15:09:10|4155.8|4155.8|4155.8|4155.8|4155.95|4155.95|4155.8|4155.8|0
1634569760000|2021-10-18 15:09:20|4155.65|4155.65|4154.35|4154.35|4155.65|4155.65|4154.35|4154.35|0
1634569770000|2021-10-18 15:09:30|4154.47|4154.47|4154.61|4154.61|4154.61|4154.61|4154.47|4154.47|0
1634569780000|2021-10-18 15:09:40|4154.56|4154.56|4154.61|4154.61|4154.61|4154.61|4154.56|4154.56|0
1634569790000|2021-10-18 15:09:50|4154.47|4154.47|4154.41|4154.41|4154.47|4154.47|4154.41|4154.41|0
1634569800000|2021-10-18 15:10:00|4154.11|4154.11|4154.11|4154.11|4154.11|4154.11|4154.11|4154.11|0
1634569820000|2021-10-18 15:10:20|4154.05|4154.05|4154.05|4154.05|4154.05|4154.05|4154.05|4154.05|0
1634569830000|2021-10-18 15:10:30|4154|4154|4153.7|4153.7|4154|4154|4153.7|4153.7|0
1634569850000|2021-10-18 15:10:50|4153.76|4153.76|4154.06|4154.06|4154.06|4154.06|4153.76|4153.76|0
1634569860000|2021-10-18 15:11:00|4153.76|4153.76|4153.76|4153.76|4153.76|4153.76|4153.76|4153.76|0
1634569880000|2021-10-18 15:11:20|4153.9|4153.9|4153.9|4153.9|4153.9|4153.9|4153.9|4153.9|0
1634569890000|2021-10-18 15:11:30|4153.81|4153.81|4153.81|4153.81|4153.81|4153.81|4153.81|4153.81|0
1634569900000|2021-10-18 15:11:40|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|0
1634569910000|2021-10-18 15:11:50|4154.42|4154.42|4154.42|4154.42|4154.42|4154.42|4154.42|4154.42|0
1634569930000|2021-10-18 15:12:10|4154.56|4154.56|4154.81|4154.81|4154.96|4154.96|4154.56|4154.56|0
1634569950000|2021-10-18 15:12:30|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|0
1634569980000|2021-10-18 15:13:00|4154.43|4154.43|4155.31|4155.31|4155.33|4155.33|4154.43|4154.43|0
1634569990000|2021-10-18 15:13:10|4155.33|4155.33|4155.24|4155.24|4155.33|4155.33|4155.24|4155.24|0
1634570000000|2021-10-18 15:13:20|4155.54|4155.54|4155.54|4155.54|4155.54|4155.54|4155.54|4155.54|0
1634570010000|2021-10-18 15:13:30|4155.43|4155.43|4155.37|4155.37|4155.43|4155.43|4155.37|4155.37|0
1634570020000|2021-10-18 15:13:40|4155.28|4155.28|4155.28|4155.28|4155.28|4155.28|4155.28|4155.28|0
1634570030000|2021-10-18 15:13:50|4155.43|4155.43|4155.88|4155.88|4156.03|4156.03|4155.28|4155.28|0
1634570040000|2021-10-18 15:14:00|4155.58|4155.58|4155.47|4155.47|4155.67|4155.67|4155.47|4155.47|0
1634570050000|2021-10-18 15:14:10|4155.32|4155.32|4155.02|4155.02|4155.32|4155.32|4154.87|4154.87|0
1634570060000|2021-10-18 15:14:20|4154.87|4154.87|4155.07|4155.07|4155.07|4155.07|4154.87|4154.87|0
1634570080000|2021-10-18 15:14:40|4155.01|4155.01|4155.01|4155.01|4155.01|4155.01|4155.01|4155.01|0
1634570090000|2021-10-18 15:14:50|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|0
1634570100000|2021-10-18 15:15:00|4155.14|4155.14|4156.26|4156.26|4156.26|4156.26|4154.84|4154.84|0
1634570110000|2021-10-18 15:15:10|4155.96|4155.96|4155.81|4155.81|4155.96|4155.96|4155.81|4155.81|0
1634570140000|2021-10-18 15:15:40|4156.11|4156.11|4156.11|4156.11|4156.11|4156.11|4156.11|4156.11|0
1634570160000|2021-10-18 15:16:00|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|0
1634570170000|2021-10-18 15:16:10|4156.22|4156.22|4155.92|4155.92|4156.22|4156.22|4155.92|4155.92|0
1634570180000|2021-10-18 15:16:20|4155.62|4155.62|4155.66|4155.66|4155.66|4155.66|4155.62|4155.62|0
1634570200000|2021-10-18 15:16:40|4155.96|4155.96|4155.96|4155.96|4155.96|4155.96|4155.96|4155.96|0
1634570220000|2021-10-18 15:17:00|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|0
1634570240000|2021-10-18 15:17:20|4156.56|4156.56|4157.01|4157.01|4157.01|4157.01|4156.56|4156.56|0
1634570260000|2021-10-18 15:17:40|4156.97|4156.97|4156.85|4156.85|4156.97|4156.97|4156.85|4156.85|0
1634570270000|2021-10-18 15:17:50|4157.76|4157.76|4157.31|4157.31|4157.76|4157.76|4157.16|4157.16|0
1634570280000|2021-10-18 15:18:00|4157.01|4157.01|4157.01|4157.01|4157.01|4157.01|4157.01|4157.01|0
1634570290000|2021-10-18 15:18:10|4156.97|4156.97|4156.67|4156.67|4156.97|4156.97|4156.67|4156.67|0
1634570310000|2021-10-18 15:18:30|4156.76|4156.76|4156.76|4156.76|4156.76|4156.76|4156.76|4156.76|0
1634570320000|2021-10-18 15:18:40|4156.73|4156.73|4157.03|4157.03|4157.03|4157.03|4156.73|4156.73|0
1634570330000|2021-10-18 15:18:50|4157.34|4157.34|4157.34|4157.34|4157.34|4157.34|4157.34|4157.34|0
1634570350000|2021-10-18 15:19:10|4157.31|4157.31|4157.16|4157.16|4157.31|4157.31|4157.16|4157.16|0
1634570360000|2021-10-18 15:19:20|4157.11|4157.11|4156.96|4156.96|4157.16|4157.16|4156.87|4156.87|0
1634570370000|2021-10-18 15:19:30|4157.27|4157.27|4157.27|4157.27|4157.27|4157.27|4157.27|4157.27|0
1634570400000|2021-10-18 15:20:00|4157.57|4157.57|4157.61|4157.61|4157.61|4157.61|4157.5|4157.5|0
1634570410000|2021-10-18 15:20:10|4157.91|4157.91|4157.86|4157.86|4157.91|4157.91|4157.86|4157.86|0
1634570420000|2021-10-18 15:20:20|4157.78|4157.78|4158.39|4158.39|4158.39|4158.39|4157.78|4157.78|0
1634570430000|2021-10-18 15:20:30|4158.69|4158.69|4158.71|4158.71|4158.71|4158.71|4158.69|4158.69|0
1634570440000|2021-10-18 15:20:40|4158.75|4158.75|4159.3|4159.3|4159.3|4159.3|4158.7|4158.7|0
1634570460000|2021-10-18 15:21:00|4159.45|4159.45|4159.91|4159.91|4159.91|4159.91|4158.85|4158.85|0
1634570470000|2021-10-18 15:21:10|4160.06|4160.06|4159.91|4159.91|4160.06|4160.06|4159.61|4159.61|0
1634570480000|2021-10-18 15:21:20|4160.09|4160.09|4159.74|4159.74|4160.6|4160.6|4159.74|4159.74|0
1634570490000|2021-10-18 15:21:30|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|0
1634570500000|2021-10-18 15:21:40|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|0
1634570510000|2021-10-18 15:21:50|4160.43|4160.43|4160.43|4160.43|4160.43|4160.43|4160.43|4160.43|0
1634570520000|2021-10-18 15:22:00|4160.38|4160.38|4160.42|4160.42|4160.42|4160.42|4160.27|4160.27|0
1634570530000|2021-10-18 15:22:10|4161.02|4161.02|4161|4161|4161.02|4161.02|4161|4161|0
1634570550000|2021-10-18 15:22:30|4161.07|4161.07|4160.44|4160.44|4161.07|4161.07|4160.44|4160.44|0
1634570570000|2021-10-18 15:22:50|4161.05|4161.05|4160.24|4160.24|4161.05|4161.05|4160.24|4160.24|0
1634570580000|2021-10-18 15:23:00|4160.33|4160.33|4159.73|4159.73|4160.33|4160.33|4159.73|4159.73|0
1634570590000|2021-10-18 15:23:10|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|0
1634570610000|2021-10-18 15:23:30|4159.52|4159.52|4159.67|4159.67|4159.67|4159.67|4159.52|4159.52|0
1634570630000|2021-10-18 15:23:50|4159.37|4159.37|4159.93|4159.93|4159.93|4159.93|4159.37|4159.37|0
1634570640000|2021-10-18 15:24:00|4159.63|4159.63|4159.99|4159.99|4159.99|4159.99|4159.58|4159.58|0
1634570650000|2021-10-18 15:24:10|4159.68|4159.68|4159.68|4159.68|4159.68|4159.68|4159.68|4159.68|0
1634570660000|2021-10-18 15:24:20|4159.77|4159.77|4160.34|4160.34|4160.56|4160.56|4159.77|4159.77|0
1634570670000|2021-10-18 15:24:30|4160.64|4160.64|4160.21|4160.21|4160.64|4160.64|4159.95|4159.95|0
1634570680000|2021-10-18 15:24:40|4160.12|4160.12|4159.77|4159.77|4160.12|4160.12|4159.77|4159.77|0
1634570690000|2021-10-18 15:24:50|4160.37|4160.37|4159.77|4159.77|4160.37|4160.37|4159.77|4159.77|0
1634570700000|2021-10-18 15:25:00|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|0
1634570710000|2021-10-18 15:25:10|4159.69|4159.69|4159.55|4159.55|4160.04|4160.04|4159.55|4159.55|0
1634570720000|2021-10-18 15:25:20|4159.85|4159.85|4159.35|4159.35|4159.85|4159.85|4159.35|4159.35|0
1634570730000|2021-10-18 15:25:30|4159.44|4159.44|4159.46|4159.46|4160.06|4160.06|4159.44|4159.44|0
1634570740000|2021-10-18 15:25:40|4159.64|4159.64|4159.79|4159.79|4160.09|4160.09|4159.64|4159.64|0
1634570750000|2021-10-18 15:25:50|4159.7|4159.7|4158.79|4158.79|4159.7|4159.7|4158.79|4158.79|0
1634570760000|2021-10-18 15:26:00|4159.1|4159.1|4159.01|4159.01|4159.1|4159.1|4159.01|4159.01|0
1634570770000|2021-10-18 15:26:10|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|0
1634570780000|2021-10-18 15:26:20|4158.65|4158.65|4158.16|4158.16|4158.65|4158.65|4158.01|4158.01|0
1634570790000|2021-10-18 15:26:30|4158.07|4158.07|4157.77|4157.77|4158.07|4158.07|4157.77|4157.77|0
1634570810000|2021-10-18 15:26:50|4157.68|4157.68|4157.68|4157.68|4157.68|4157.68|4157.68|4157.68|0
1634570820000|2021-10-18 15:27:00|4157.98|4157.98|4158.52|4158.52|4158.52|4158.52|4157.68|4157.68|0
1634570830000|2021-10-18 15:27:10|4158.61|4158.61|4158.3|4158.3|4158.61|4158.61|4158.3|4158.3|0
1634570840000|2021-10-18 15:27:20|4158.45|4158.45|4158.51|4158.51|4158.51|4158.51|4158.45|4158.45|0
1634570850000|2021-10-18 15:27:30|4158.58|4158.58|4158.7|4158.7|4158.94|4158.94|4158.55|4158.55|0
1634570860000|2021-10-18 15:27:40|4158.68|4158.68|4159.42|4159.42|4159.42|4159.42|4158.65|4158.65|0
1634570870000|2021-10-18 15:27:50|4159.27|4159.27|4158.97|4158.97|4159.27|4159.27|4158.97|4158.97|0
1634570880000|2021-10-18 15:28:00|4158.92|4158.92|4158.77|4158.77|4158.92|4158.92|4158.77|4158.77|0
1634570890000|2021-10-18 15:28:10|4159.07|4159.07|4158.54|4158.54|4159.07|4159.07|4158.54|4158.54|0
1634570900000|2021-10-18 15:28:20|4158.24|4158.24|4157.64|4157.64|4158.24|4158.24|4157.64|4157.64|0
1634570910000|2021-10-18 15:28:30|4157.55|4157.55|4157.64|4157.64|4157.64|4157.64|4157.55|4157.55|0
1634570920000|2021-10-18 15:28:40|4157.75|4157.75|4157.75|4157.75|4157.75|4157.75|4157.75|4157.75|0
1634570930000|2021-10-18 15:28:50|4158.05|4158.05|4157.55|4157.55|4158.05|4158.05|4157.55|4157.55|0
1634570940000|2021-10-18 15:29:00|4157.64|4157.64|4157.57|4157.57|4157.72|4157.72|4157.49|4157.49|0
1634570950000|2021-10-18 15:29:10|4157.87|4157.87|4157.87|4157.87|4157.87|4157.87|4157.87|4157.87|0
1634570960000|2021-10-18 15:29:20|4157.9|4157.9|4157.64|4157.64|4157.93|4157.93|4157.64|4157.64|0
1634570970000|2021-10-18 15:29:30|4157.76|4157.76|4157.76|4157.76|4158.08|4158.08|4157.76|4157.76|0
1634570980000|2021-10-18 15:29:40|4157.91|4157.91|4158.05|4158.05|4158.05|4158.05|4157.6|4157.6|0
1634570990000|2021-10-18 15:29:50|4158.11|4158.11|4159.48|4159.48|4159.48|4159.48|4158.09|4158.09|0
1634627700000|2021-10-19 07:15:00|4149.64|4149.64|4149.33|4149.33|4149.64|4149.64|4149.03|4149.03|0
1634627710000|2021-10-19 07:15:10|4149.18|4149.18|4149.64|4149.64|4149.64|4149.64|4149.03|4149.03|0
1634627720000|2021-10-19 07:15:20|4149.34|4149.34|4148.56|4148.56|4149.34|4149.34|4148.43|4148.43|0
1634627730000|2021-10-19 07:15:30|4148.65|4148.65|4147.74|4147.74|4148.82|4148.82|4147.74|4147.74|0
1634627740000|2021-10-19 07:15:40|4146.85|4146.85|4145.97|4145.97|4146.85|4146.85|4145.97|4145.97|0
1634627750000|2021-10-19 07:15:50|4146.02|4146.02|4145.97|4145.97|4146.02|4146.02|4145.97|4145.97|0
1634627760000|2021-10-19 07:16:00|4145.85|4145.85|4146.01|4146.01|4146.61|4146.61|4145.85|4145.85|0
1634627770000|2021-10-19 07:16:10|4146.28|4146.28|4146.28|4146.28|4146.28|4146.28|4146.28|4146.28|0
1634627780000|2021-10-19 07:16:20|4146.57|4146.57|4147.46|4147.46|4147.46|4147.46|4146.57|4146.57|0
1634627790000|2021-10-19 07:16:30|4147.16|4147.16|4149.42|4149.42|4149.42|4149.42|4146.81|4146.81|0
1634627800000|2021-10-19 07:16:40|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|0
1634627810000|2021-10-19 07:16:50|4149.65|4149.65|4149.35|4149.35|4149.65|4149.65|4149.35|4149.35|0
1634627820000|2021-10-19 07:17:00|4149.65|4149.65|4148.67|4148.67|4149.65|4149.65|4148.67|4148.67|0
1634627830000|2021-10-19 07:17:10|4148.73|4148.73|4148.73|4148.73|4148.73|4148.73|4148.73|4148.73|0
1634627840000|2021-10-19 07:17:20|4148.55|4148.55|4149.12|4149.12|4149.12|4149.12|4148.21|4148.21|0
1634627850000|2021-10-19 07:17:30|4149.26|4149.26|4148.96|4148.96|4149.26|4149.26|4148.96|4148.96|0
1634627860000|2021-10-19 07:17:40|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|0
1634627880000|2021-10-19 07:18:00|4149|4149|4149.5|4149.5|4149.5|4149.5|4149|4149|0
1634627890000|2021-10-19 07:18:10|4149.59|4149.59|4150.39|4150.39|4150.39|4150.39|4149.59|4149.59|0
1634627900000|2021-10-19 07:18:20|4149.79|4149.79|4149.49|4149.49|4149.79|4149.79|4149.49|4149.49|0
1634627910000|2021-10-19 07:18:30|4149.31|4149.31|4149.31|4149.31|4149.31|4149.31|4149.31|4149.31|0
1634627920000|2021-10-19 07:18:40|4149.01|4149.01|4148.71|4148.71|4149.01|4149.01|4148.71|4148.71|0
1634627930000|2021-10-19 07:18:50|4149.01|4149.01|4149.01|4149.01|4149.01|4149.01|4149.01|4149.01|0
1634627940000|2021-10-19 07:19:00|4149.16|4149.16|4147.78|4147.78|4149.46|4149.46|4147.78|4147.78|0
1634627950000|2021-10-19 07:19:10|4147.55|4147.55|4147.85|4147.85|4147.85|4147.85|4147.55|4147.55|0
1634627960000|2021-10-19 07:19:20|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|0
1634627970000|2021-10-19 07:19:30|4148.27|4148.27|4148.27|4148.27|4148.27|4148.27|4148.27|4148.27|0
1634627980000|2021-10-19 07:19:40|4148.25|4148.25|4148.2|4148.2|4148.25|4148.25|4148.2|4148.2|0
1634627990000|2021-10-19 07:19:50|4150.32|4150.32|4150.92|4150.92|4150.92|4150.92|4150.32|4150.32|0
1634628000000|2021-10-19 07:20:00|4150.32|4150.32|4149.76|4149.76|4150.45|4150.45|4149.76|4149.76|0
1634628010000|2021-10-19 07:20:10|4149.93|4149.93|4149.93|4149.93|4149.93|4149.93|4149.93|4149.93|0
1634628020000|2021-10-19 07:20:20|4150.15|4150.15|4149.97|4149.97|4150.15|4150.15|4149.97|4149.97|0
1634628030000|2021-10-19 07:20:30|4150.25|4150.25|4150.51|4150.51|4150.55|4150.55|4150.25|4150.25|0
1634628040000|2021-10-19 07:20:40|4150.21|4150.21|4149.73|4149.73|4150.21|4150.21|4149.73|4149.73|0
1634628050000|2021-10-19 07:20:50|4149.64|4149.64|4149.55|4149.55|4149.64|4149.64|4149.55|4149.55|0
1634628060000|2021-10-19 07:21:00|4149.86|4149.86|4150.08|4150.08|4150.08|4150.08|4149.86|4149.86|0
1634628080000|2021-10-19 07:21:20|4150.23|4150.23|4149.93|4149.93|4150.83|4150.83|4149.93|4149.93|0
1634628090000|2021-10-19 07:21:30|4149.78|4149.78|4148.58|4148.58|4149.78|4149.78|4148.58|4148.58|0
1634628100000|2021-10-19 07:21:40|4149.18|4149.18|4149.18|4149.18|4149.18|4149.18|4149.18|4149.18|0
1634628110000|2021-10-19 07:21:50|4149.45|4149.45|4149.45|4149.45|4149.45|4149.45|4149.45|4149.45|0
1634628140000|2021-10-19 07:22:20|4149.15|4149.15|4148.2|4148.2|4149.15|4149.15|4148.11|4148.11|0
1634628150000|2021-10-19 07:22:30|4148.29|4148.29|4149.07|4149.07|4149.07|4149.07|4148.29|4148.29|0
1634628160000|2021-10-19 07:22:40|4149.51|4149.51|4149.51|4149.51|4149.51|4149.51|4149.51|4149.51|0
1634628170000|2021-10-19 07:22:50|4149.21|4149.21|4148.82|4148.82|4149.21|4149.21|4148.82|4148.82|0
1634628180000|2021-10-19 07:23:00|4149|4149|4149|4149|4149|4149|4149|4149|0
1634628200000|2021-10-19 07:23:20|4149.09|4149.09|4149.37|4149.37|4149.37|4149.37|4149.07|4149.07|0
1634628220000|2021-10-19 07:23:40|4148.32|4148.32|4148.62|4148.62|4148.62|4148.62|4148.02|4148.02|0
1634628240000|2021-10-19 07:24:00|4148.74|4148.74|4149.04|4149.04|4149.04|4149.04|4148.74|4148.74|0
1634628260000|2021-10-19 07:24:20|4148.93|4148.93|4148.93|4148.93|4148.93|4148.93|4148.93|4148.93|0
1634628270000|2021-10-19 07:24:30|4148.62|4148.62|4148.32|4148.32|4148.62|4148.62|4148.32|4148.32|0
1634628280000|2021-10-19 07:24:40|4147.72|4147.72|4147.03|4147.03|4147.72|4147.72|4147.03|4147.03|0
1634628290000|2021-10-19 07:24:50|4146.94|4146.94|4146.56|4146.56|4146.94|4146.94|4146.56|4146.56|0
1634628300000|2021-10-19 07:25:00|4146.26|4146.26|4146.56|4146.56|4146.56|4146.56|4145.96|4145.96|0
1634628310000|2021-10-19 07:25:10|4146.43|4146.43|4146.25|4146.25|4146.43|4146.43|4146.25|4146.25|0
1634628320000|2021-10-19 07:25:20|4146.07|4146.07|4145.17|4145.17|4146.07|4146.07|4145.17|4145.17|0
1634628330000|2021-10-19 07:25:30|4145.35|4145.35|4147.3|4147.3|4147.3|4147.3|4145.35|4145.35|0
1634628340000|2021-10-19 07:25:40|4146.86|4146.86|4146.69|4146.69|4147.46|4147.46|4146.69|4146.69|0
1634628350000|2021-10-19 07:25:50|4146.58|4146.58|4146.58|4146.58|4146.58|4146.58|4146.58|4146.58|0
1634628360000|2021-10-19 07:26:00|4146.88|4146.88|4147|4147|4147|4147|4146.88|4146.88|0
1634628370000|2021-10-19 07:26:10|4146.95|4146.95|4146.95|4146.95|4146.95|4146.95|4146.95|4146.95|0
1634628380000|2021-10-19 07:26:20|4146.89|4146.89|4145.15|4145.15|4146.89|4146.89|4144.72|4144.72|0
1634628390000|2021-10-19 07:26:30|4144.85|4144.85|4144.76|4144.76|4144.85|4144.85|4144.76|4144.76|0
1634628400000|2021-10-19 07:26:40|4144.45|4144.45|4144.76|4144.76|4144.76|4144.76|4144.45|4144.45|0
1634628410000|2021-10-19 07:26:50|4144.45|4144.45|4143.68|4143.68|4144.45|4144.45|4143.68|4143.68|0
1634628420000|2021-10-19 07:27:00|4143.77|4143.77|4143.61|4143.61|4143.77|4143.77|4143.61|4143.61|0
1634628430000|2021-10-19 07:27:10|4143.56|4143.56|4143.86|4143.86|4143.86|4143.86|4143.56|4143.56|0
1634628440000|2021-10-19 07:27:20|4143.8|4143.8|4144.1|4144.1|4144.1|4144.1|4143.8|4143.8|0
1634628450000|2021-10-19 07:27:30|4144.4|4144.4|4144.1|4144.1|4144.4|4144.4|4144.1|4144.1|0
1634628460000|2021-10-19 07:27:40|4144.4|4144.4|4144.7|4144.7|4144.7|4144.7|4144.4|4144.4|0
1634628470000|2021-10-19 07:27:50|4145.3|4145.3|4145.67|4145.67|4145.78|4145.78|4145.3|4145.3|0
1634628480000|2021-10-19 07:28:00|4145.07|4145.07|4145.23|4145.23|4145.23|4145.23|4144.89|4144.89|0
1634628490000|2021-10-19 07:28:10|4145.53|4145.53|4145.53|4145.53|4145.53|4145.53|4145.53|4145.53|0
1634628500000|2021-10-19 07:28:20|4145.44|4145.44|4145.44|4145.44|4145.44|4145.44|4145.44|4145.44|0
1634628510000|2021-10-19 07:28:30|4145.53|4145.53|4145.53|4145.53|4145.53|4145.53|4144.93|4144.93|0
1634628520000|2021-10-19 07:28:40|4145.58|4145.58|4145.58|4145.58|4145.58|4145.58|4145.58|4145.58|0
1634628530000|2021-10-19 07:28:50|4146.18|4146.18|4145.22|4145.22|4146.18|4146.18|4145.22|4145.22|0
1634628540000|2021-10-19 07:29:00|4145.08|4145.08|4144.96|4144.96|4145.08|4145.08|4144.96|4144.96|0
1634628550000|2021-10-19 07:29:10|4144.84|4144.84|4145.45|4145.45|4145.45|4145.45|4144.84|4144.84|0
1634628560000|2021-10-19 07:29:20|4145.41|4145.41|4145.35|4145.35|4145.41|4145.41|4145.35|4145.35|0
1634628570000|2021-10-19 07:29:30|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|0
1634628580000|2021-10-19 07:29:40|4144.27|4144.27|4144.09|4144.09|4144.27|4144.27|4144.09|4144.09|0
1634628590000|2021-10-19 07:29:50|4144.05|4144.05|4144.13|4144.13|4144.13|4144.13|4144.05|4144.05|0
1634628600000|2021-10-19 07:30:00|4144.31|4144.31|4144.01|4144.01|4144.31|4144.31|4144.01|4144.01|0
1634628610000|2021-10-19 07:30:10|4144.61|4144.61|4145.06|4145.06|4145.15|4145.15|4144.61|4144.61|0
1634628620000|2021-10-19 07:30:20|4145.66|4145.66|4145.66|4145.66|4145.66|4145.66|4145.66|4145.66|0
1634628630000|2021-10-19 07:30:30|4145.06|4145.06|4145.36|4145.36|4145.51|4145.51|4145.06|4145.06|0
1634628660000|2021-10-19 07:31:00|4145.18|4145.18|4145.79|4145.79|4145.79|4145.79|4145.18|4145.18|0
1634628670000|2021-10-19 07:31:10|4146.39|4146.39|4146.39|4146.39|4146.39|4146.39|4146.39|4146.39|0
1634628680000|2021-10-19 07:31:20|4146.21|4146.21|4146.39|4146.39|4146.39|4146.39|4146.21|4146.21|0
1634628690000|2021-10-19 07:31:30|4147.3|4147.3|4147.3|4147.3|4147.3|4147.3|4147.3|4147.3|0
1634628710000|2021-10-19 07:31:50|4147.89|4147.89|4148.16|4148.16|4148.16|4148.16|4147.89|4147.89|0
1634628720000|2021-10-19 07:32:00|4147.86|4147.86|4147.96|4147.96|4148.01|4148.01|4147.86|4147.86|0
1634628730000|2021-10-19 07:32:10|4147.87|4147.87|4147.87|4147.87|4147.87|4147.87|4147.87|4147.87|0
1634628740000|2021-10-19 07:32:20|4147.57|4147.57|4147.57|4147.57|4147.57|4147.57|4147.57|4147.57|0
1634628760000|2021-10-19 07:32:40|4147.87|4147.87|4148.17|4148.17|4148.17|4148.17|4147.87|4147.87|0
1634628780000|2021-10-19 07:33:00|4148.12|4148.12|4147.91|4147.91|4148.12|4148.12|4147.91|4147.91|0
1634628790000|2021-10-19 07:33:10|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|0
1634628800000|2021-10-19 07:33:20|4149.72|4149.72|4149.69|4149.69|4149.99|4149.99|4149.69|4149.69|0
1634628810000|2021-10-19 07:33:30|4149.38|4149.38|4149.38|4149.38|4149.38|4149.38|4149.38|4149.38|0
1634628820000|2021-10-19 07:33:40|4149.08|4149.08|4148.78|4148.78|4149.08|4149.08|4148.78|4148.78|0
1634628840000|2021-10-19 07:34:00|4148.7|4148.7|4148.75|4148.75|4148.75|4148.75|4148.55|4148.55|0
1634628860000|2021-10-19 07:34:20|4149.05|4149.05|4149.35|4149.35|4149.35|4149.35|4149.05|4149.05|0
1634628870000|2021-10-19 07:34:30|4149.26|4149.26|4149.85|4149.85|4149.85|4149.85|4149.26|4149.26|0
1634628880000|2021-10-19 07:34:40|4149.81|4149.81|4150.71|4150.71|4150.71|4150.71|4149.81|4149.81|0
1634628890000|2021-10-19 07:34:50|4150.56|4150.56|4150.22|4150.22|4150.56|4150.56|4150.22|4150.22|0
1634628900000|2021-10-19 07:35:00|4149.32|4149.32|4149.71|4149.71|4149.71|4149.71|4149.32|4149.32|0
1634628910000|2021-10-19 07:35:10|4148.37|4148.37|4148.37|4148.37|4148.37|4148.37|4148.37|4148.37|0
1634628920000|2021-10-19 07:35:20|4147.76|4147.76|4147.76|4147.76|4147.76|4147.76|4147.76|4147.76|0
1634628940000|2021-10-19 07:35:40|4148.67|4148.67|4147.46|4147.46|4148.67|4148.67|4147.46|4147.46|0
1634628960000|2021-10-19 07:36:00|4147.76|4147.76|4147.33|4147.33|4147.76|4147.76|4147.31|4147.31|0
1634628970000|2021-10-19 07:36:10|4146.73|4146.73|4146.73|4146.73|4146.73|4146.73|4146.73|4146.73|0
1634628980000|2021-10-19 07:36:20|4146.43|4146.43|4146.43|4146.43|4146.43|4146.43|4146.43|4146.43|0
1634628990000|2021-10-19 07:36:30|4146.39|4146.39|4146.39|4146.39|4146.39|4146.39|4146.39|4146.39|0
1634629000000|2021-10-19 07:36:40|4146.09|4146.09|4145.15|4145.15|4146.09|4146.09|4145.15|4145.15|0
1634629010000|2021-10-19 07:36:50|4145|4145|4145|4145|4145|4145|4144.91|4144.91|0
1634629020000|2021-10-19 07:37:00|4144.4|4144.4|4145|4145|4145|4145|4144.4|4144.4|0
1634629030000|2021-10-19 07:37:10|4144.85|4144.85|4144.85|4144.85|4144.85|4144.85|4144.85|4144.85|0
1634629050000|2021-10-19 07:37:30|4143.95|4143.95|4143.05|4143.05|4143.95|4143.95|4143.05|4143.05|0
1634629070000|2021-10-19 07:37:50|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|0
1634629080000|2021-10-19 07:38:00|4143.35|4143.35|4143.47|4143.47|4143.65|4143.65|4143.35|4143.35|0
1634629100000|2021-10-19 07:38:20|4144.07|4144.07|4144.37|4144.37|4144.37|4144.37|4144.07|4144.07|0
1634629110000|2021-10-19 07:38:30|4144.23|4144.23|4143.62|4143.62|4144.23|4144.23|4143.62|4143.62|0
1634629140000|2021-10-19 07:39:00|4143.48|4143.48|4143.03|4143.03|4143.48|4143.48|4142.88|4142.88|0
1634629150000|2021-10-19 07:39:10|4142.72|4142.72|4143.35|4143.35|4143.35|4143.35|4142.72|4142.72|0
1634629160000|2021-10-19 07:39:20|4142.75|4142.75|4142.75|4142.75|4142.75|4142.75|4142.75|4142.75|0
1634629170000|2021-10-19 07:39:30|4141.84|4141.84|4142.45|4142.45|4142.45|4142.45|4141.84|4141.84|0
1634629190000|2021-10-19 07:39:50|4142.15|4142.15|4142.15|4142.15|4142.15|4142.15|4142.15|4142.15|0
1634629210000|2021-10-19 07:40:10|4142.24|4142.24|4142.39|4142.39|4142.54|4142.54|4142.24|4142.24|0
1634629220000|2021-10-19 07:40:20|4143.9|4143.9|4143.9|4143.9|4143.9|4143.9|4143.9|4143.9|0
1634629230000|2021-10-19 07:40:30|4144.04|4144.04|4144.04|4144.04|4144.04|4144.04|4144.04|4144.04|0
1634629260000|2021-10-19 07:41:00|4143.82|4143.82|4143.82|4143.82|4143.82|4143.82|4143.82|4143.82|0
1634629270000|2021-10-19 07:41:10|4143.67|4143.67|4143.67|4143.67|4143.67|4143.67|4143.67|4143.67|0
1634629280000|2021-10-19 07:41:20|4143.76|4143.76|4143.53|4143.53|4143.76|4143.76|4143.53|4143.53|0
1634629290000|2021-10-19 07:41:30|4144.14|4144.14|4144.59|4144.59|4144.59|4144.59|4144.14|4144.14|0
1634629300000|2021-10-19 07:41:40|4144.68|4144.68|4145.39|4145.39|4145.39|4145.39|4144.68|4144.68|0
1634629310000|2021-10-19 07:41:50|4145.51|4145.51|4146.26|4146.26|4146.26|4146.26|4145.51|4145.51|0
1634629320000|2021-10-19 07:42:00|4145.96|4145.96|4145.96|4145.96|4145.96|4145.96|4145.87|4145.87|0
1634629330000|2021-10-19 07:42:10|4145.81|4145.81|4145.21|4145.21|4145.81|4145.81|4145.21|4145.21|0
1634629340000|2021-10-19 07:42:20|4145.18|4145.18|4145.18|4145.18|4145.18|4145.18|4145.18|4145.18|0
1634629350000|2021-10-19 07:42:30|4145.03|4145.03|4146.84|4146.84|4146.84|4146.84|4145.03|4145.03|0
1634629360000|2021-10-19 07:42:40|4146.54|4146.54|4146.24|4146.24|4146.54|4146.54|4146.24|4146.24|0
1634629370000|2021-10-19 07:42:50|4146.06|4146.06|4146.06|4146.06|4146.06|4146.06|4146.06|4146.06|0
1634629390000|2021-10-19 07:43:10|4146.24|4146.24|4146.15|4146.15|4146.24|4146.24|4146.15|4146.15|0
1634629400000|2021-10-19 07:43:20|4145.85|4145.85|4145.85|4145.85|4145.85|4145.85|4145.85|4145.85|0
1634629410000|2021-10-19 07:43:30|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|0
1634629420000|2021-10-19 07:43:40|4145.46|4145.46|4146.13|4146.13|4146.28|4146.28|4145.38|4145.38|0
1634629430000|2021-10-19 07:43:50|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|4145.83|0
1634629450000|2021-10-19 07:44:10|4145.52|4145.52|4145.22|4145.22|4145.52|4145.52|4145.22|4145.22|0
1634629460000|2021-10-19 07:44:20|4145.31|4145.31|4145.13|4145.13|4145.31|4145.31|4145.13|4145.13|0
1634629490000|2021-10-19 07:44:50|4145.22|4145.22|4145.99|4145.99|4145.99|4145.99|4145.22|4145.22|0
1634629500000|2021-10-19 07:45:00|4145.97|4145.97|4146.27|4146.27|4146.27|4146.27|4145.97|4145.97|0
1634629510000|2021-10-19 07:45:10|4146.3|4146.3|4146.3|4146.3|4146.3|4146.3|4146.21|4146.21|0
1634629520000|2021-10-19 07:45:20|4146.21|4146.21|4146.21|4146.21|4146.21|4146.21|4146.21|4146.21|0
1634629530000|2021-10-19 07:45:30|4146.59|4146.59|4147.68|4147.68|4148.28|4148.28|4146.59|4146.59|0
1634629540000|2021-10-19 07:45:40|4147.07|4147.07|4146.72|4146.72|4147.07|4147.07|4146.63|4146.63|0
1634629550000|2021-10-19 07:45:50|4146.64|4146.64|4146.51|4146.51|4146.64|4146.64|4146.42|4146.42|0
1634629560000|2021-10-19 07:46:00|4145.91|4145.91|4145.91|4145.91|4145.91|4145.91|4145.91|4145.91|0
1634629570000|2021-10-19 07:46:10|4145.88|4145.88|4145.26|4145.26|4145.88|4145.88|4145.26|4145.26|0
1634629590000|2021-10-19 07:46:30|4145.44|4145.44|4145.44|4145.44|4145.44|4145.44|4145.44|4145.44|0
1634629600000|2021-10-19 07:46:40|4145.62|4145.62|4145.94|4145.94|4145.94|4145.94|4145.62|4145.62|0
1634629620000|2021-10-19 07:47:00|4146.24|4146.24|4146.24|4146.24|4146.24|4146.24|4146.24|4146.24|0
1634629630000|2021-10-19 07:47:10|4146.32|4146.32|4146.36|4146.36|4146.36|4146.36|4146.32|4146.32|0
1634629640000|2021-10-19 07:47:20|4146.66|4146.66|4146.66|4146.66|4146.66|4146.66|4146.66|4146.66|0
1634629650000|2021-10-19 07:47:30|4146.73|4146.73|4146.79|4146.79|4146.79|4146.79|4146.73|4146.73|0
1634629660000|2021-10-19 07:47:40|4146.94|4146.94|4146.9|4146.9|4146.94|4146.94|4146.9|4146.9|0
1634629680000|2021-10-19 07:48:00|4146.5|4146.5|4147.11|4147.11|4147.11|4147.11|4146.5|4146.5|0
1634629700000|2021-10-19 07:48:20|4147.13|4147.13|4147.43|4147.43|4147.43|4147.43|4147.13|4147.13|0
1634629710000|2021-10-19 07:48:30|4146.83|4146.83|4147.1|4147.1|4147.1|4147.1|4146.8|4146.8|0
1634629720000|2021-10-19 07:48:40|4146.8|4146.8|4145.89|4145.89|4146.8|4146.8|4145.89|4145.89|0
1634629730000|2021-10-19 07:48:50|4146.2|4146.2|4146.91|4146.91|4146.91|4146.91|4146.2|4146.2|0
1634629740000|2021-10-19 07:49:00|4147.09|4147.09|4147.9|4147.9|4147.9|4147.9|4147|4147|0
1634629770000|2021-10-19 07:49:30|4148.81|4148.81|4149.1|4149.1|4149.1|4149.1|4148.81|4148.81|0
1634629780000|2021-10-19 07:49:40|4148.36|4148.36|4147.91|4147.91|4148.36|4148.36|4147.91|4147.91|0
1634629800000|2021-10-19 07:50:00|4147.76|4147.76|4147.87|4147.87|4147.87|4147.87|4147.67|4147.67|0
1634629810000|2021-10-19 07:50:10|4148.17|4148.17|4148.17|4148.17|4148.17|4148.17|4148.17|4148.17|0
1634629820000|2021-10-19 07:50:20|4148.46|4148.46|4147.64|4147.64|4148.46|4148.46|4147.55|4147.55|0
1634629830000|2021-10-19 07:50:30|4147.6|4147.6|4147.6|4147.6|4147.6|4147.6|4147.6|4147.6|0
1634629840000|2021-10-19 07:50:40|4147.29|4147.29|4146.19|4146.19|4147.29|4147.29|4146.19|4146.19|0
1634629850000|2021-10-19 07:50:50|4146.14|4146.14|4146.14|4146.14|4146.14|4146.14|4146.14|4146.14|0
1634629860000|2021-10-19 07:51:00|4145.86|4145.86|4145.86|4145.86|4145.86|4145.86|4145.86|4145.86|0
1634629870000|2021-10-19 07:51:10|4146.76|4146.76|4147.06|4147.06|4147.06|4147.06|4146.76|4146.76|0
1634629890000|2021-10-19 07:51:30|4146.75|4146.75|4146.45|4146.45|4146.75|4146.75|4146.45|4146.45|0
1634629900000|2021-10-19 07:51:40|4146.51|4146.51|4146.62|4146.62|4146.62|4146.62|4146.51|4146.51|0
1634629910000|2021-10-19 07:51:50|4146.71|4146.71|4146.71|4146.71|4146.71|4146.71|4146.71|4146.71|0
1634629940000|2021-10-19 07:52:20|4146.41|4146.41|4146.41|4146.41|4146.41|4146.41|4146.41|4146.41|0
1634629960000|2021-10-19 07:52:40|4146.29|4146.29|4146.38|4146.38|4146.38|4146.38|4146.29|4146.29|0
1634629970000|2021-10-19 07:52:50|4146.47|4146.47|4146.47|4146.47|4146.47|4146.47|4146.47|4146.47|0
1634629980000|2021-10-19 07:53:00|4146.65|4146.65|4146.65|4146.65|4146.65|4146.65|4146.65|4146.65|0
1634629990000|2021-10-19 07:53:10|4147.25|4147.25|4147.25|4147.25|4147.25|4147.25|4147.25|4147.25|0
1634630000000|2021-10-19 07:53:20|4147.55|4147.55|4147.55|4147.55|4147.55|4147.55|4147.55|4147.55|0
1634630010000|2021-10-19 07:53:30|4148.16|4148.16|4148.75|4148.75|4148.75|4148.75|4148.16|4148.16|0
1634630020000|2021-10-19 07:53:40|4148.9|4148.9|4148.9|4148.9|4148.9|4148.9|4148.9|4148.9|0
1634630030000|2021-10-19 07:53:50|4148.82|4148.82|4148.52|4148.52|4148.82|4148.82|4148.52|4148.52|0
1634630040000|2021-10-19 07:54:00|4148.82|4148.82|4148.82|4148.82|4148.82|4148.82|4148.82|4148.82|0
1634630080000|2021-10-19 07:54:40|4148.97|4148.97|4148.82|4148.82|4148.97|4148.97|4148.82|4148.82|0
1634630090000|2021-10-19 07:54:50|4148.86|4148.86|4148.86|4148.86|4148.86|4148.86|4148.86|4148.86|0
1634630100000|2021-10-19 07:55:00|4148.8|4148.8|4148.8|4148.8|4148.8|4148.8|4148.8|4148.8|0
1634630110000|2021-10-19 07:55:10|4148.98|4148.98|4148.63|4148.63|4148.98|4148.98|4148.63|4148.63|0
1634630120000|2021-10-19 07:55:20|4148.68|4148.68|4148.68|4148.68|4148.68|4148.68|4148.68|4148.68|0
1634630130000|2021-10-19 07:55:30|4149.59|4149.59|4148.98|4148.98|4149.59|4149.59|4148.98|4148.98|0
1634630140000|2021-10-19 07:55:40|4148.69|4148.69|4148.69|4148.69|4148.69|4148.69|4148.69|4148.69|0
1634630150000|2021-10-19 07:55:50|4148.77|4148.77|4148.86|4148.86|4148.86|4148.86|4148.77|4148.77|0
1634630160000|2021-10-19 07:56:00|4149.76|4149.76|4150.12|4150.12|4150.12|4150.12|4149.76|4149.76|0
1634630170000|2021-10-19 07:56:10|4149.21|4149.21|4149.19|4149.19|4149.21|4149.21|4149.19|4149.19|0
1634630190000|2021-10-19 07:56:30|4148.89|4148.89|4149.19|4149.19|4149.19|4149.19|4148.89|4148.89|0
1634630210000|2021-10-19 07:56:50|4149.37|4149.37|4149.37|4149.37|4149.37|4149.37|4149.37|4149.37|0
1634630230000|2021-10-19 07:57:10|4149.07|4149.07|4148.32|4148.32|4149.07|4149.07|4148.32|4148.32|0
1634630240000|2021-10-19 07:57:20|4148.23|4148.23|4148.08|4148.08|4148.23|4148.23|4148.06|4148.06|0
1634630250000|2021-10-19 07:57:30|4148.06|4148.06|4147.71|4147.71|4148.06|4148.06|4147.45|4147.45|0
1634630260000|2021-10-19 07:57:40|4147.68|4147.68|4147.74|4147.74|4147.74|4147.74|4147.68|4147.68|0
1634630270000|2021-10-19 07:57:50|4147.14|4147.14|4146.4|4146.4|4147.14|4147.14|4146.4|4146.4|0
1634630280000|2021-10-19 07:58:00|4146.1|4146.1|4145.46|4145.46|4146.1|4146.1|4145.46|4145.46|0
1634630290000|2021-10-19 07:58:10|4145.37|4145.37|4145.22|4145.22|4145.37|4145.37|4145.22|4145.22|0
1634630300000|2021-10-19 07:58:20|4144.93|4144.93|4145.82|4145.82|4145.82|4145.82|4144.93|4144.93|0
1634630320000|2021-10-19 07:58:40|4145.53|4145.53|4145.75|4145.75|4145.75|4145.75|4145.53|4145.53|0
1634630330000|2021-10-19 07:58:50|4145.45|4145.45|4145.45|4145.45|4145.45|4145.45|4145.45|4145.45|0
1634630340000|2021-10-19 07:59:00|4145.3|4145.3|4145.67|4145.67|4145.67|4145.67|4144.92|4144.92|0
1634630360000|2021-10-19 07:59:20|4145.82|4145.82|4145.37|4145.37|4145.82|4145.82|4145.37|4145.37|0
1634630370000|2021-10-19 07:59:30|4145.14|4145.14|4145.14|4145.14|4145.14|4145.14|4145.14|4145.14|0
1634630380000|2021-10-19 07:59:40|4145.09|4145.09|4145.09|4145.09|4145.09|4145.09|4145.09|4145.09|0
1634630390000|2021-10-19 07:59:50|4144.48|4144.48|4143.52|4143.52|4144.48|4144.48|4143.22|4143.22|0
1634630400000|2021-10-19 08:00:00|4143.28|4143.28|4143.59|4143.59|4143.59|4143.59|4143.28|4143.28|0
1634630420000|2021-10-19 08:00:20|4143.44|4143.44|4143.48|4143.48|4143.48|4143.48|4143.44|4143.44|0
1634630440000|2021-10-19 08:00:40|4143.33|4143.33|4143.03|4143.03|4143.33|4143.33|4143.03|4143.03|0
1634630450000|2021-10-19 08:00:50|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|0
1634630460000|2021-10-19 08:01:00|4141.98|4141.98|4142.28|4142.28|4142.42|4142.42|4141.98|4141.98|0
1634630480000|2021-10-19 08:01:20|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|0
1634630490000|2021-10-19 08:01:30|4142.28|4142.28|4141.53|4141.53|4142.28|4142.28|4141.53|4141.53|0
1634630510000|2021-10-19 08:01:50|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|0
1634630520000|2021-10-19 08:02:00|4141.89|4141.89|4142.19|4142.19|4142.19|4142.19|4141.89|4141.89|0
1634630540000|2021-10-19 08:02:20|4142.49|4142.49|4142.48|4142.48|4142.63|4142.63|4142.48|4142.48|0
1634630550000|2021-10-19 08:02:30|4142.54|4142.54|4140.85|4140.85|4142.84|4142.84|4140.85|4140.85|0
1634630560000|2021-10-19 08:02:40|4142.06|4142.06|4142.39|4142.39|4142.39|4142.39|4141.9|4141.9|0
1634630570000|2021-10-19 08:02:50|4143.29|4143.29|4143.79|4143.79|4143.79|4143.79|4143.29|4143.29|0
1634630580000|2021-10-19 08:03:00|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|0
1634630590000|2021-10-19 08:03:10|4144.01|4144.01|4144.66|4144.66|4144.66|4144.66|4143.75|4143.75|0
1634630600000|2021-10-19 08:03:20|4144.81|4144.81|4145.03|4145.03|4145.03|4145.03|4144.81|4144.81|0
1634630620000|2021-10-19 08:03:40|4145.34|4145.34|4145.34|4145.34|4145.34|4145.34|4145.34|4145.34|0
1634630640000|2021-10-19 08:04:00|4146.24|4146.24|4146.55|4146.55|4146.55|4146.55|4146.24|4146.24|0
1634630650000|2021-10-19 08:04:10|4146.37|4146.37|4146.53|4146.53|4146.68|4146.68|4146.09|4146.09|0
1634630660000|2021-10-19 08:04:20|4146.44|4146.44|4146.44|4146.44|4146.44|4146.44|4146.44|4146.44|0
1634630680000|2021-10-19 08:04:40|4146.5|4146.5|4146.5|4146.5|4146.5|4146.5|4146.5|4146.5|0
1634630690000|2021-10-19 08:04:50|4147.1|4147.1|4146.2|4146.2|4147.1|4147.1|4146.14|4146.14|0
1634630700000|2021-10-19 08:05:00|4145.9|4145.9|4146.62|4146.62|4146.62|4146.62|4145.9|4145.9|0
1634630710000|2021-10-19 08:05:10|4146.91|4146.91|4146.91|4146.91|4146.91|4146.91|4146.91|4146.91|0
1634630720000|2021-10-19 08:05:20|4147.18|4147.18|4146.68|4146.68|4147.18|4147.18|4146.07|4146.07|0
1634630730000|2021-10-19 08:05:30|4146.6|4146.6|4146.89|4146.89|4146.89|4146.89|4146.6|4146.6|0
1634630740000|2021-10-19 08:05:40|4147.19|4147.19|4148.81|4148.81|4148.81|4148.81|4147.19|4147.19|0
1634630760000|2021-10-19 08:06:00|4148.97|4148.97|4149.03|4149.03|4149.03|4149.03|4148.97|4148.97|0
1634630770000|2021-10-19 08:06:10|4148.42|4148.42|4147.67|4147.67|4148.42|4148.42|4147.67|4147.67|0
1634630790000|2021-10-19 08:06:30|4147.73|4147.73|4147.82|4147.82|4147.91|4147.91|4147.73|4147.73|0
1634630810000|2021-10-19 08:06:50|4148|4148|4148.53|4148.53|4148.53|4148.53|4148|4148|0
1634630820000|2021-10-19 08:07:00|4148.51|4148.51|4148.16|4148.16|4148.51|4148.51|4148.16|4148.16|0
1634630830000|2021-10-19 08:07:10|4148.43|4148.43|4148.49|4148.49|4148.49|4148.49|4148.43|4148.43|0
1634630840000|2021-10-19 08:07:20|4148.79|4148.79|4148.94|4148.94|4148.94|4148.94|4148.79|4148.79|0
1634630850000|2021-10-19 08:07:30|4148.87|4148.87|4147.74|4147.74|4148.87|4148.87|4147.74|4147.74|0
1634630890000|2021-10-19 08:08:10|4148.1|4148.1|4148.08|4148.08|4148.39|4148.39|4148.08|4148.08|0
1634630900000|2021-10-19 08:08:20|4147.78|4147.78|4147.48|4147.48|4147.78|4147.78|4147.48|4147.48|0
1634630910000|2021-10-19 08:08:30|4147.18|4147.18|4147.03|4147.03|4147.18|4147.18|4147.03|4147.03|0
1634630920000|2021-10-19 08:08:40|4146.94|4146.94|4146.94|4146.94|4146.94|4146.94|4146.94|4146.94|0
1634630930000|2021-10-19 08:08:50|4147.09|4147.09|4147.09|4147.09|4147.09|4147.09|4147.09|4147.09|0
1634630940000|2021-10-19 08:09:00|4147.39|4147.39|4147.39|4147.39|4147.39|4147.39|4147.39|4147.39|0
1634630950000|2021-10-19 08:09:10|4147.62|4147.62|4148.56|4148.56|4148.56|4148.56|4147.62|4147.62|0
1634630970000|2021-10-19 08:09:30|4148.38|4148.38|4148.47|4148.47|4148.47|4148.47|4148.38|4148.38|0
1634630980000|2021-10-19 08:09:40|4148.62|4148.62|4148.62|4148.62|4148.62|4148.62|4148.62|4148.62|0
1634630990000|2021-10-19 08:09:50|4149.22|4149.22|4149.46|4149.46|4149.46|4149.46|4149.22|4149.22|0
1634631000000|2021-10-19 08:10:00|4149.42|4149.42|4149.33|4149.33|4149.42|4149.42|4149.33|4149.33|0
1634631010000|2021-10-19 08:10:10|4150.83|4150.83|4150.83|4150.83|4150.83|4150.83|4150.83|4150.83|0
1634631020000|2021-10-19 08:10:20|4150.74|4150.74|4149.84|4149.84|4150.74|4150.74|4149.84|4149.84|0
1634631050000|2021-10-19 08:10:50|4149.24|4149.24|4149.24|4149.24|4149.24|4149.24|4149.24|4149.24|0
1634631070000|2021-10-19 08:11:10|4149.06|4149.06|4149.06|4149.06|4149.06|4149.06|4149.06|4149.06|0
1634631080000|2021-10-19 08:11:20|4149.01|4149.01|4148.6|4148.6|4149.01|4149.01|4148.6|4148.6|0
1634631090000|2021-10-19 08:11:30|4148.75|4148.75|4148.75|4148.75|4148.75|4148.75|4148.75|4148.75|0
1634631100000|2021-10-19 08:11:40|4148.69|4148.69|4149.15|4149.15|4149.15|4149.15|4148.69|4148.69|0
1634631150000|2021-10-19 08:12:30|4148.98|4148.98|4148.98|4148.98|4148.98|4148.98|4148.98|4148.98|0
1634631160000|2021-10-19 08:12:40|4150.79|4150.79|4150.79|4150.79|4150.79|4150.79|4150.79|4150.79|0
1634631170000|2021-10-19 08:12:50|4151.09|4151.09|4151.09|4151.09|4151.09|4151.09|4151.09|4151.09|0
1634631180000|2021-10-19 08:13:00|4150.48|4150.48|4150.48|4150.48|4150.48|4150.48|4150.48|4150.48|0
1634631190000|2021-10-19 08:13:10|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|0
1634631200000|2021-10-19 08:13:20|4150.26|4150.26|4150|4150|4150.3|4150.3|4150|4150|0
1634631220000|2021-10-19 08:13:40|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|0
1634631240000|2021-10-19 08:14:00|4149.69|4149.69|4149.69|4149.69|4149.69|4149.69|4149.69|4149.69|0
1634631250000|2021-10-19 08:14:10|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|0
1634631260000|2021-10-19 08:14:20|4150.05|4150.05|4150.05|4150.05|4150.05|4150.05|4150.05|4150.05|0
1634631270000|2021-10-19 08:14:30|4151.86|4151.86|4152.15|4152.15|4152.15|4152.15|4151.71|4151.71|0
1634631280000|2021-10-19 08:14:40|4151.55|4151.55|4150.89|4150.89|4151.55|4151.55|4150.8|4150.8|0
1634631290000|2021-10-19 08:14:50|4151.19|4151.19|4150.44|4150.44|4151.19|4151.19|4150.44|4150.44|0
1634631300000|2021-10-19 08:15:00|4150.5|4150.5|4150.5|4150.5|4150.5|4150.5|4150.5|4150.5|0
1634631310000|2021-10-19 08:15:10|4150.8|4150.8|4150.5|4150.5|4150.8|4150.8|4150.5|4150.5|0
1634631320000|2021-10-19 08:15:20|4150.19|4150.19|4150.19|4150.19|4150.19|4150.19|4150.19|4150.19|0
1634631330000|2021-10-19 08:15:30|4149.89|4149.89|4149.33|4149.33|4149.89|4149.89|4149.33|4149.33|0
1634631360000|2021-10-19 08:16:00|4149.18|4149.18|4148.28|4148.28|4149.18|4149.18|4147.98|4147.98|0
1634631370000|2021-10-19 08:16:10|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|0
1634631380000|2021-10-19 08:16:20|4148.49|4148.49|4148.55|4148.55|4148.73|4148.73|4148.49|4148.49|0
1634631390000|2021-10-19 08:16:30|4148.28|4148.28|4148.56|4148.56|4148.56|4148.56|4148.28|4148.28|0
1634631400000|2021-10-19 08:16:40|4148.73|4148.73|4149.57|4149.57|4149.57|4149.57|4148.73|4148.73|0
1634631410000|2021-10-19 08:16:50|4149.71|4149.71|4149.86|4149.86|4149.86|4149.86|4149.71|4149.71|0
1634631480000|2021-10-19 08:18:00|4149.81|4149.81|4149.81|4149.81|4149.81|4149.81|4149.81|4149.81|0
1634631490000|2021-10-19 08:18:10|4149.73|4149.73|4149.91|4149.91|4150.04|4150.04|4149.73|4149.73|0
1634631500000|2021-10-19 08:18:20|4149.74|4149.74|4149.7|4149.7|4149.74|4149.74|4149.7|4149.7|0
1634631510000|2021-10-19 08:18:30|4149.75|4149.75|4149.87|4149.87|4149.87|4149.87|4149.75|4149.75|0
1634631520000|2021-10-19 08:18:40|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|0
1634631540000|2021-10-19 08:19:00|4149.52|4149.52|4149.52|4149.52|4149.52|4149.52|4149.52|4149.52|0
1634631550000|2021-10-19 08:19:10|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|0
1634631570000|2021-10-19 08:19:30|4149.26|4149.26|4149.56|4149.56|4149.56|4149.56|4149.26|4149.26|0
1634631580000|2021-10-19 08:19:40|4150.46|4150.46|4150.76|4150.76|4150.76|4150.76|4150.46|4150.46|0
1634631620000|2021-10-19 08:20:20|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|0
1634631630000|2021-10-19 08:20:30|4150.57|4150.57|4150.57|4150.57|4150.57|4150.57|4150.57|4150.57|0
1634631640000|2021-10-19 08:20:40|4150.64|4150.64|4150.64|4150.64|4150.64|4150.64|4150.64|4150.64|0
1634631650000|2021-10-19 08:20:50|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|0
1634631660000|2021-10-19 08:21:00|4150.99|4150.99|4150.87|4150.87|4150.99|4150.99|4150.87|4150.87|0
1634631670000|2021-10-19 08:21:10|4151.47|4151.47|4151.47|4151.47|4151.47|4151.47|4151.47|4151.47|0
1634631710000|2021-10-19 08:21:50|4152.07|4152.07|4152.03|4152.03|4152.07|4152.07|4152.03|4152.03|0
1634631720000|2021-10-19 08:22:00|4152.12|4152.12|4151.99|4151.99|4152.12|4152.12|4151.99|4151.99|0
1634631740000|2021-10-19 08:22:20|4151.88|4151.88|4152.48|4152.48|4152.48|4152.48|4151.88|4151.88|0
1634631750000|2021-10-19 08:22:30|4151.88|4151.88|4151.88|4151.88|4151.88|4151.88|4151.88|4151.88|0
1634631770000|2021-10-19 08:22:50|4151.83|4151.83|4151.83|4151.83|4151.83|4151.83|4151.83|4151.83|0
1634631780000|2021-10-19 08:23:00|4152.43|4152.43|4152.74|4152.74|4152.74|4152.74|4152.43|4152.43|0
1634631790000|2021-10-19 08:23:10|4152.66|4152.66|4152.66|4152.66|4152.66|4152.66|4152.66|4152.66|0
1634631820000|2021-10-19 08:23:40|4152.36|4152.36|4152.36|4152.36|4152.36|4152.36|4152.36|4152.36|0
1634631830000|2021-10-19 08:23:50|4152.21|4152.21|4151.92|4151.92|4152.21|4152.21|4151.92|4151.92|0
1634631840000|2021-10-19 08:24:00|4152.22|4152.22|4152.51|4152.51|4152.51|4152.51|4152.22|4152.22|0
1634631850000|2021-10-19 08:24:10|4151.62|4151.62|4151.32|4151.32|4151.62|4151.62|4151.32|4151.32|0
1634631870000|2021-10-19 08:24:30|4151.23|4151.23|4150.99|4150.99|4151.23|4151.23|4150.94|4150.94|0
1634631890000|2021-10-19 08:24:50|4150.95|4150.95|4150.95|4150.95|4150.95|4150.95|4150.95|4150.95|0
1634631900000|2021-10-19 08:25:00|4151.55|4151.55|4150.95|4150.95|4151.55|4151.55|4150.95|4150.95|0
1634631910000|2021-10-19 08:25:10|4150.65|4150.65|4150.65|4150.65|4150.65|4150.65|4150.65|4150.65|0
1634631930000|2021-10-19 08:25:30|4150.35|4150.35|4150.35|4150.35|4150.35|4150.35|4150.35|4150.35|0
1634631960000|2021-10-19 08:26:00|4150.05|4150.05|4150.05|4150.05|4150.05|4150.05|4150.05|4150.05|0
1634631970000|2021-10-19 08:26:10|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|0
1634632000000|2021-10-19 08:26:40|4150.95|4150.95|4151.01|4151.01|4151.01|4151.01|4150.95|4150.95|0
1634632010000|2021-10-19 08:26:50|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|0
1634632020000|2021-10-19 08:27:00|4151.4|4151.4|4151.4|4151.4|4151.4|4151.4|4151.4|4151.4|0
1634632060000|2021-10-19 08:27:40|4151.45|4151.45|4151.28|4151.28|4151.45|4151.45|4151.22|4151.22|0
1634632070000|2021-10-19 08:27:50|4151.43|4151.43|4151.43|4151.43|4151.43|4151.43|4151.43|4151.43|0
1634632080000|2021-10-19 08:28:00|4151.13|4151.13|4151.28|4151.28|4151.28|4151.28|4151.13|4151.13|0
1634632090000|2021-10-19 08:28:10|4150.98|4150.98|4151.28|4151.28|4151.28|4151.28|4150.98|4150.98|0
1634632110000|2021-10-19 08:28:30|4151.43|4151.43|4151.43|4151.43|4151.47|4151.47|4151.43|4151.43|0
1634632120000|2021-10-19 08:28:40|4151.73|4151.73|4151.91|4151.91|4151.91|4151.91|4151.57|4151.57|0
1634632130000|2021-10-19 08:28:50|4151.6|4151.6|4151.56|4151.56|4151.6|4151.6|4151.56|4151.56|0
1634632140000|2021-10-19 08:29:00|4151.48|4151.48|4151.48|4151.48|4151.48|4151.48|4151.48|4151.48|0
1634632150000|2021-10-19 08:29:10|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|0
1634632160000|2021-10-19 08:29:20|4151.9|4151.9|4151.66|4151.66|4151.9|4151.9|4151.55|4151.55|0
1634632170000|2021-10-19 08:29:30|4151.96|4151.96|4151.91|4151.91|4151.96|4151.96|4151.91|4151.91|0
1634632180000|2021-10-19 08:29:40|4151.31|4151.31|4151.31|4151.31|4151.31|4151.31|4151.31|4151.31|0
1634632190000|2021-10-19 08:29:50|4151.61|4151.61|4151.61|4151.61|4151.61|4151.61|4151.61|4151.61|0
1634632200000|2021-10-19 08:30:00|4150.7|4150.7|4150.1|4150.1|4150.7|4150.7|4150.1|4150.1|0
1634632210000|2021-10-19 08:30:10|4149.5|4149.5|4149.26|4149.26|4149.5|4149.5|4149.26|4149.26|0
1634632220000|2021-10-19 08:30:20|4149.15|4149.15|4149.15|4149.15|4149.15|4149.15|4149.15|4149.15|0
1634632230000|2021-10-19 08:30:30|4148.86|4148.86|4148.86|4148.86|4148.86|4148.86|4148.86|4148.86|0
1634632240000|2021-10-19 08:30:40|4148.77|4148.77|4148.59|4148.59|4148.77|4148.77|4148.59|4148.59|0
1634632250000|2021-10-19 08:30:50|4148.3|4148.3|4146.65|4146.65|4148.3|4148.3|4146.35|4146.35|0
1634632260000|2021-10-19 08:31:00|4146.61|4146.61|4147.92|4147.92|4148|4148|4146.57|4146.57|0
1634632270000|2021-10-19 08:31:10|4148.06|4148.06|4148.02|4148.02|4148.06|4148.06|4148.02|4148.02|0
1634632290000|2021-10-19 08:31:30|4147.72|4147.72|4148.19|4148.19|4148.19|4148.19|4147.72|4147.72|0
1634632320000|2021-10-19 08:32:00|4147.59|4147.59|4146.96|4146.96|4147.59|4147.59|4146.96|4146.96|0
1634632340000|2021-10-19 08:32:20|4146.92|4146.92|4146.32|4146.32|4146.92|4146.92|4146.32|4146.32|0
1634632350000|2021-10-19 08:32:30|4146.4|4146.4|4145.52|4145.52|4146.4|4146.4|4145.52|4145.52|0
1634632370000|2021-10-19 08:32:50|4145.07|4145.07|4145.07|4145.07|4145.07|4145.07|4145.07|4145.07|0
1634632380000|2021-10-19 08:33:00|4145.22|4145.22|4145.22|4145.22|4145.22|4145.22|4145.22|4145.22|0
1634632390000|2021-10-19 08:33:10|4145.52|4145.52|4145.66|4145.66|4145.66|4145.66|4145.52|4145.52|0
1634632440000|2021-10-19 08:34:00|4144.74|4144.74|4144.5|4144.5|4145.19|4145.19|4144.5|4144.5|0
1634632450000|2021-10-19 08:34:10|4144.65|4144.65|4144.65|4144.65|4144.65|4144.65|4144.65|4144.65|0
1634632460000|2021-10-19 08:34:20|4144.74|4144.74|4145.43|4145.43|4145.43|4145.43|4144.74|4144.74|0
1634632470000|2021-10-19 08:34:30|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|0
1634632480000|2021-10-19 08:34:40|4145.43|4145.43|4145.43|4145.43|4145.43|4145.43|4145.43|4145.43|0
1634632500000|2021-10-19 08:35:00|4145.34|4145.34|4145.19|4145.19|4145.34|4145.34|4145.19|4145.19|0
1634632510000|2021-10-19 08:35:10|4144.01|4144.01|4143.56|4143.56|4144.01|4144.01|4143.27|4143.27|0
1634632520000|2021-10-19 08:35:20|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|0
1634632530000|2021-10-19 08:35:30|4143.86|4143.86|4144.76|4144.76|4144.76|4144.76|4143.86|4143.86|0
1634632540000|2021-10-19 08:35:40|4145.06|4145.06|4144.89|4144.89|4145.06|4145.06|4144.89|4144.89|0
1634632550000|2021-10-19 08:35:50|4144.97|4144.97|4145.12|4145.12|4145.12|4145.12|4144.97|4144.97|0
1634632560000|2021-10-19 08:36:00|4145.72|4145.72|4146.47|4146.47|4146.47|4146.47|4145.72|4145.72|0
1634632570000|2021-10-19 08:36:10|4146.52|4146.52|4146.22|4146.22|4146.52|4146.52|4146.22|4146.22|0
1634632580000|2021-10-19 08:36:20|4146.52|4146.52|4147.27|4147.27|4147.27|4147.27|4146.52|4146.52|0
1634632590000|2021-10-19 08:36:30|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|0
1634632600000|2021-10-19 08:36:40|4146.66|4146.66|4146.32|4146.32|4146.66|4146.66|4146.32|4146.32|0
1634632610000|2021-10-19 08:36:50|4146.28|4146.28|4146.15|4146.15|4146.3|4146.3|4146.15|4146.15|0
1634632620000|2021-10-19 08:37:00|4146.3|4146.3|4146.15|4146.15|4146.45|4146.45|4146.15|4146.15|0
1634632630000|2021-10-19 08:37:10|4146.3|4146.3|4146.3|4146.3|4146.3|4146.3|4146.3|4146.3|0
1634632640000|2021-10-19 08:37:20|4146.15|4146.15|4146.06|4146.06|4146.15|4146.15|4146.06|4146.06|0
1634632650000|2021-10-19 08:37:30|4145.91|4145.91|4145.24|4145.24|4145.91|4145.91|4145.24|4145.24|0
1634632670000|2021-10-19 08:37:50|4145.32|4145.32|4145.06|4145.06|4145.36|4145.36|4145.06|4145.06|0
1634632680000|2021-10-19 08:38:00|4143.86|4143.86|4144.18|4144.18|4144.18|4144.18|4143.47|4143.47|0
1634632690000|2021-10-19 08:38:10|4144.15|4144.15|4145.06|4145.06|4145.06|4145.06|4144.15|4144.15|0
1634632700000|2021-10-19 08:38:20|4145.15|4145.15|4145.15|4145.15|4145.15|4145.15|4145.15|4145.15|0
1634632710000|2021-10-19 08:38:30|4145.3|4145.3|4145.07|4145.07|4145.3|4145.3|4144.9|4144.9|0
1634632720000|2021-10-19 08:38:40|4145.67|4145.67|4145.22|4145.22|4145.67|4145.67|4145.22|4145.22|0
1634632730000|2021-10-19 08:38:50|4144.92|4144.92|4144.92|4144.92|4144.92|4144.92|4144.92|4144.92|0
1634632740000|2021-10-19 08:39:00|4144.77|4144.77|4144.57|4144.57|4144.77|4144.77|4144.47|4144.47|0
1634632750000|2021-10-19 08:39:10|4144.63|4144.63|4144.2|4144.2|4144.63|4144.63|4144.19|4144.19|0
1634632760000|2021-10-19 08:39:20|4144.81|4144.81|4144.92|4144.92|4145.03|4145.03|4144.81|4144.81|0
1634632790000|2021-10-19 08:39:50|4145.01|4145.01|4145.01|4145.01|4145.01|4145.01|4145.01|4145.01|0
1634632800000|2021-10-19 08:40:00|4144.86|4144.86|4143.99|4143.99|4144.86|4144.86|4143.99|4143.99|0
1634632810000|2021-10-19 08:40:10|4143.76|4143.76|4143.68|4143.68|4143.76|4143.76|4143.68|4143.68|0
1634632820000|2021-10-19 08:40:20|4143.77|4143.77|4143.6|4143.6|4143.77|4143.77|4143.6|4143.6|0
1634632830000|2021-10-19 08:40:30|4143.89|4143.89|4143.94|4143.94|4143.94|4143.94|4143.89|4143.89|0
1634632840000|2021-10-19 08:40:40|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|0
1634632850000|2021-10-19 08:40:50|4143.97|4143.97|4144.19|4144.19|4144.19|4144.19|4143.97|4143.97|0
1634632870000|2021-10-19 08:41:10|4144.28|4144.28|4144.28|4144.28|4144.28|4144.28|4144.28|4144.28|0
1634632890000|2021-10-19 08:41:30|4144.14|4144.14|4143.08|4143.08|4144.14|4144.14|4143.08|4143.08|0
1634632900000|2021-10-19 08:41:40|4143.38|4143.38|4143.38|4143.38|4143.38|4143.38|4143.38|4143.38|0
1634632910000|2021-10-19 08:41:50|4143.53|4143.53|4143.53|4143.53|4143.53|4143.53|4143.53|4143.53|0
1634632920000|2021-10-19 08:42:00|4143.68|4143.68|4143.68|4143.68|4143.68|4143.68|4143.68|4143.68|0
1634632930000|2021-10-19 08:42:10|4143.74|4143.74|4143.82|4143.82|4143.82|4143.82|4143.74|4143.74|0
1634632940000|2021-10-19 08:42:20|4143.86|4143.86|4144.19|4144.19|4144.19|4144.19|4143.86|4143.86|0
1634632950000|2021-10-19 08:42:30|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|0
1634632960000|2021-10-19 08:42:40|4144.14|4144.14|4143.97|4143.97|4144.14|4144.14|4143.97|4143.97|0
1634632970000|2021-10-19 08:42:50|4145.48|4145.48|4145.48|4145.48|4145.48|4145.48|4145.48|4145.48|0
1634632980000|2021-10-19 08:43:00|4145.78|4145.78|4146.38|4146.38|4146.38|4146.38|4145.78|4145.78|0
1634632990000|2021-10-19 08:43:10|4145.6|4145.6|4145.6|4145.6|4145.64|4145.64|4145.6|4145.6|0
1634633000000|2021-10-19 08:43:20|4145.54|4145.54|4145.5|4145.5|4145.54|4145.54|4145.5|4145.5|0
1634633030000|2021-10-19 08:43:50|4145.11|4145.11|4145.71|4145.71|4145.71|4145.71|4145.11|4145.11|0
1634633040000|2021-10-19 08:44:00|4145.77|4145.77|4145.77|4145.77|4145.77|4145.77|4145.77|4145.77|0
1634633050000|2021-10-19 08:44:10|4146.16|4146.16|4146.16|4146.16|4146.16|4146.16|4146.16|4146.16|0
1634633060000|2021-10-19 08:44:20|4146.46|4146.46|4146.46|4146.46|4146.46|4146.46|4146.46|4146.46|0
1634633070000|2021-10-19 08:44:30|4146.76|4146.76|4146.76|4146.76|4146.76|4146.76|4146.76|4146.76|0
1634633090000|2021-10-19 08:44:50|4146.91|4146.91|4146.91|4146.91|4146.91|4146.91|4146.91|4146.91|0
1634633110000|2021-10-19 08:45:10|4146.89|4146.89|4146.44|4146.44|4146.89|4146.89|4146.44|4146.44|0
1634633120000|2021-10-19 08:45:20|4145.69|4145.69|4145.2|4145.2|4145.8|4145.8|4145.2|4145.2|0
1634633140000|2021-10-19 08:45:40|4145.05|4145.05|4145.95|4145.95|4145.95|4145.95|4145.05|4145.05|0
1634633150000|2021-10-19 08:45:50|4145.99|4145.99|4145.95|4145.95|4145.99|4145.99|4145.95|4145.95|0
1634633160000|2021-10-19 08:46:00|4146.26|4146.26|4146.64|4146.64|4146.64|4146.64|4146.26|4146.26|0
1634633180000|2021-10-19 08:46:20|4147.55|4147.55|4147.69|4147.69|4147.69|4147.69|4147.55|4147.55|0
1634633200000|2021-10-19 08:46:40|4147.72|4147.72|4147.72|4147.72|4147.72|4147.72|4147.72|4147.72|0
1634633210000|2021-10-19 08:46:50|4147.63|4147.63|4147.63|4147.63|4147.63|4147.63|4147.63|4147.63|0
1634633230000|2021-10-19 08:47:10|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|0
1634633240000|2021-10-19 08:47:20|4147.18|4147.18|4146.88|4146.88|4147.18|4147.18|4146.88|4146.88|0
1634633260000|2021-10-19 08:47:40|4147.32|4147.32|4147.32|4147.32|4147.41|4147.41|4147.32|4147.32|0
1634633270000|2021-10-19 08:47:50|4147.41|4147.41|4147.32|4147.32|4147.41|4147.41|4147.32|4147.32|0
1634633280000|2021-10-19 08:48:00|4147.02|4147.02|4147.76|4147.76|4147.76|4147.76|4147.02|4147.02|0
1634633290000|2021-10-19 08:48:10|4147.67|4147.67|4146.63|4146.63|4147.71|4147.71|4146.63|4146.63|0
1634633300000|2021-10-19 08:48:20|4146.61|4146.61|4146.01|4146.01|4146.61|4146.61|4146.01|4146.01|0
1634633310000|2021-10-19 08:48:30|4145.71|4145.71|4145.71|4145.71|4145.71|4145.71|4145.71|4145.71|0
1634633320000|2021-10-19 08:48:40|4145.66|4145.66|4145.75|4145.75|4145.75|4145.75|4145.66|4145.66|0
1634633330000|2021-10-19 08:48:50|4145.66|4145.66|4146.27|4146.27|4146.27|4146.27|4145.66|4145.66|0
1634633340000|2021-10-19 08:49:00|4146.18|4146.18|4146.09|4146.09|4146.18|4146.18|4146.09|4146.09|0
1634633360000|2021-10-19 08:49:20|4145.79|4145.79|4145.79|4145.79|4145.79|4145.79|4145.79|4145.79|0
1634633380000|2021-10-19 08:49:40|4146.09|4146.09|4146.09|4146.09|4146.09|4146.09|4146.09|4146.09|0
1634633390000|2021-10-19 08:49:50|4146.24|4146.24|4146.07|4146.07|4146.24|4146.24|4146.07|4146.07|0
1634633400000|2021-10-19 08:50:00|4145.92|4145.92|4145.83|4145.83|4145.92|4145.92|4145.77|4145.77|0
1634633410000|2021-10-19 08:50:10|4146.13|4146.13|4145.83|4145.83|4146.13|4146.13|4145.83|4145.83|0
1634633420000|2021-10-19 08:50:20|4145.91|4145.91|4145.91|4145.91|4145.91|4145.91|4145.91|4145.91|0
1634633430000|2021-10-19 08:50:30|4146|4146|4145.25|4145.25|4146|4146|4145.25|4145.25|0
1634633440000|2021-10-19 08:50:40|4144.64|4144.64|4144.49|4144.49|4144.64|4144.64|4144.49|4144.49|0
1634633450000|2021-10-19 08:50:50|4144.64|4144.64|4145.03|4145.03|4145.03|4145.03|4144.64|4144.64|0
1634633460000|2021-10-19 08:51:00|4145.2|4145.2|4145.38|4145.38|4145.38|4145.38|4145.2|4145.2|0
1634633470000|2021-10-19 08:51:10|4145.46|4145.46|4145.21|4145.21|4145.46|4145.46|4145.21|4145.21|0
1634633480000|2021-10-19 08:51:20|4145.06|4145.06|4145|4145|4145.06|4145.06|4144.83|4144.83|0
1634633490000|2021-10-19 08:51:30|4144.94|4144.94|4145.11|4145.11|4145.17|4145.17|4144.94|4144.94|0
1634633500000|2021-10-19 08:51:40|4144.81|4144.81|4145.11|4145.11|4145.47|4145.47|4144.81|4144.81|0
1634633510000|2021-10-19 08:51:50|4145.72|4145.72|4145.36|4145.36|4145.72|4145.72|4145.36|4145.36|0
1634633520000|2021-10-19 08:52:00|4145.96|4145.96|4145.73|4145.73|4145.96|4145.96|4145.73|4145.73|0
1634633530000|2021-10-19 08:52:10|4146.04|4146.04|4145.38|4145.38|4146.04|4146.04|4145.38|4145.38|0
1634633540000|2021-10-19 08:52:20|4145.08|4145.08|4145.38|4145.38|4145.38|4145.38|4145.08|4145.08|0
1634633550000|2021-10-19 08:52:30|4145.36|4145.36|4147.24|4147.24|4147.24|4147.24|4144.91|4144.91|0
1634633560000|2021-10-19 08:52:40|4147.09|4147.09|4147.12|4147.12|4147.15|4147.15|4147|4147|0
1634633570000|2021-10-19 08:52:50|4147.06|4147.06|4146.91|4146.91|4147.06|4147.06|4146.91|4146.91|0
1634633580000|2021-10-19 08:53:00|4146.53|4146.53|4145.97|4145.97|4146.53|4146.53|4145.62|4145.62|0
1634633590000|2021-10-19 08:53:10|4146.03|4146.03|4146.28|4146.28|4146.33|4146.33|4146.03|4146.03|0
1634633600000|2021-10-19 08:53:20|4146.33|4146.33|4146.28|4146.28|4146.33|4146.33|4146.28|4146.28|0
1634633610000|2021-10-19 08:53:30|4146.13|4146.13|4146.04|4146.04|4146.18|4146.18|4146.04|4146.04|0
1634633620000|2021-10-19 08:53:40|4146.15|4146.15|4146.45|4146.45|4146.76|4146.76|4146.15|4146.15|0
1634633630000|2021-10-19 08:53:50|4146.54|4146.54|4146.58|4146.58|4146.66|4146.66|4146.49|4146.49|0
1634633640000|2021-10-19 08:54:00|4146.88|4146.88|4147.08|4147.08|4147.08|4147.08|4146.78|4146.78|0
1634633650000|2021-10-19 08:54:10|4147.14|4147.14|4147.79|4147.79|4147.79|4147.79|4147.14|4147.14|0
1634633660000|2021-10-19 08:54:20|4147.73|4147.73|4147.59|4147.59|4147.73|4147.73|4147.59|4147.59|0
1634633670000|2021-10-19 08:54:30|4147.28|4147.28|4147.28|4147.28|4147.36|4147.36|4146.98|4146.98|0
1634633680000|2021-10-19 08:54:40|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|0
1634633690000|2021-10-19 08:54:50|4147.03|4147.03|4147.33|4147.33|4147.33|4147.33|4147.03|4147.03|0
1634633700000|2021-10-19 08:55:00|4147.39|4147.39|4147.59|4147.59|4147.59|4147.59|4147.39|4147.39|0
1634633710000|2021-10-19 08:55:10|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|0
1634633720000|2021-10-19 08:55:20|4147.38|4147.38|4146.99|4146.99|4147.38|4147.38|4146.99|4146.99|0
1634633730000|2021-10-19 08:55:30|4146.93|4146.93|4147.08|4147.08|4147.08|4147.08|4146.93|4146.93|0
1634633740000|2021-10-19 08:55:40|4147.38|4147.38|4147.5|4147.5|4147.69|4147.69|4147.38|4147.38|0
1634633750000|2021-10-19 08:55:50|4147.54|4147.54|4147.39|4147.39|4147.54|4147.54|4147.39|4147.39|0
1634633760000|2021-10-19 08:56:00|4147.22|4147.22|4147.22|4147.22|4147.22|4147.22|4147.22|4147.22|0
1634633770000|2021-10-19 08:56:10|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|0
1634633780000|2021-10-19 08:56:20|4147.64|4147.64|4147.69|4147.69|4147.69|4147.69|4147.64|4147.64|0
1634633790000|2021-10-19 08:56:30|4147.39|4147.39|4148.09|4148.09|4148.09|4148.09|4147.09|4147.09|0
1634633800000|2021-10-19 08:56:40|4148|4148|4148.36|4148.36|4148.36|4148.36|4148|4148|0
1634633810000|2021-10-19 08:56:50|4147.76|4147.76|4147.9|4147.9|4147.9|4147.9|4147.7|4147.7|0
1634633820000|2021-10-19 08:57:00|4147.85|4147.85|4148.24|4148.24|4148.24|4148.24|4147.64|4147.64|0
1634633830000|2021-10-19 08:57:10|4148.35|4148.35|4148.69|4148.69|4148.74|4148.74|4148.35|4148.35|0
1634633840000|2021-10-19 08:57:20|4148.73|4148.73|4149.26|4149.26|4149.35|4149.35|4148.73|4148.73|0
1634633850000|2021-10-19 08:57:30|4149.32|4149.32|4149.29|4149.29|4149.32|4149.32|4149.14|4149.14|0
1634633860000|2021-10-19 08:57:40|4149.23|4149.23|4149.23|4149.23|4149.29|4149.29|4149.23|4149.23|0
1634633870000|2021-10-19 08:57:50|4149.29|4149.29|4149.23|4149.23|4149.29|4149.29|4149.23|4149.23|0
1634633880000|2021-10-19 08:58:00|4148.63|4148.63|4148.63|4148.63|4148.63|4148.63|4148.57|4148.57|0
1634633890000|2021-10-19 08:58:10|4148.03|4148.03|4147.91|4147.91|4148.03|4148.03|4147.85|4147.85|0
1634633900000|2021-10-19 08:58:20|4147.6|4147.6|4147.96|4147.96|4147.96|4147.96|4147.6|4147.6|0
1634633910000|2021-10-19 08:58:30|4148.11|4148.11|4148.75|4148.75|4148.75|4148.75|4147.88|4147.88|0
1634633940000|2021-10-19 08:59:00|4147.84|4147.84|4147.04|4147.04|4147.84|4147.84|4147.04|4147.04|0
1634633950000|2021-10-19 08:59:10|4146.74|4146.74|4146.65|4146.65|4146.74|4146.74|4146.65|4146.65|0
1634633960000|2021-10-19 08:59:20|4147.26|4147.26|4147.22|4147.22|4147.26|4147.26|4146.91|4146.91|0
1634633980000|2021-10-19 08:59:40|4147.17|4147.17|4147.17|4147.17|4147.17|4147.17|4147.17|4147.17|0
1634633990000|2021-10-19 08:59:50|4147.48|4147.48|4147.48|4147.48|4147.48|4147.48|4147.48|4147.48|0
1634634000000|2021-10-19 09:00:00|4147.3|4147.3|4147.24|4147.24|4147.3|4147.3|4146.85|4146.85|0
1634634010000|2021-10-19 09:00:10|4147.18|4147.18|4147.02|4147.02|4147.18|4147.18|4147.02|4147.02|0
1634634020000|2021-10-19 09:00:20|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|0
1634634030000|2021-10-19 09:00:30|4147.41|4147.41|4147.56|4147.56|4147.56|4147.56|4147.26|4147.26|0
1634634050000|2021-10-19 09:00:50|4147.6|4147.6|4147.95|4147.95|4147.95|4147.95|4147.6|4147.6|0
1634634060000|2021-10-19 09:01:00|4148.24|4148.24|4147.98|4147.98|4148.28|4148.28|4147.98|4147.98|0
1634634070000|2021-10-19 09:01:10|4148.07|4148.07|4148.07|4148.07|4148.07|4148.07|4148.07|4148.07|0
1634634080000|2021-10-19 09:01:20|4148.02|4148.02|4148.02|4148.02|4148.02|4148.02|4148.02|4148.02|0
1634634100000|2021-10-19 09:01:40|4147.72|4147.72|4148.02|4148.02|4148.02|4148.02|4147.72|4147.72|0
1634634110000|2021-10-19 09:01:50|4148.31|4148.31|4148.31|4148.31|4148.31|4148.31|4148.31|4148.31|0
1634634130000|2021-10-19 09:02:10|4148.62|4148.62|4148.92|4148.92|4148.92|4148.92|4148.62|4148.62|0
1634634170000|2021-10-19 09:02:50|4148.62|4148.62|4148.62|4148.62|4148.62|4148.62|4148.62|4148.62|0
1634634200000|2021-10-19 09:03:20|4148.71|4148.71|4148.71|4148.71|4148.71|4148.71|4148.71|4148.71|0
1634634210000|2021-10-19 09:03:30|4148.1|4148.1|4148.4|4148.4|4148.4|4148.4|4148.1|4148.1|0
1634634220000|2021-10-19 09:03:40|4147.8|4147.8|4147.2|4147.2|4147.8|4147.8|4147.2|4147.2|0
1634634230000|2021-10-19 09:03:50|4147.05|4147.05|4147.03|4147.03|4147.05|4147.05|4147.03|4147.03|0
1634634240000|2021-10-19 09:04:00|4147.33|4147.33|4146.73|4146.73|4147.33|4147.33|4146.73|4146.73|0
1634634250000|2021-10-19 09:04:10|4146.42|4146.42|4146.42|4146.42|4146.42|4146.42|4146.42|4146.42|0
1634634290000|2021-10-19 09:04:50|4146.33|4146.33|4146.42|4146.42|4146.42|4146.42|4146.33|4146.33|0
1634634300000|2021-10-19 09:05:00|4146.58|4146.58|4147.28|4147.28|4147.28|4147.28|4146.58|4146.58|0
1634634310000|2021-10-19 09:05:10|4147.24|4147.24|4147.16|4147.16|4147.24|4147.24|4147.16|4147.16|0
1634634330000|2021-10-19 09:05:30|4147.07|4147.07|4147.07|4147.07|4147.07|4147.07|4147.07|4147.07|0
1634634340000|2021-10-19 09:05:40|4146.77|4146.77|4147.07|4147.07|4147.07|4147.07|4146.77|4146.77|0
1634634350000|2021-10-19 09:05:50|4147.16|4147.16|4146.94|4146.94|4147.16|4147.16|4146.94|4146.94|0
1634634380000|2021-10-19 09:06:20|4146.64|4146.64|4145.73|4145.73|4146.94|4146.94|4145.73|4145.73|0
1634634390000|2021-10-19 09:06:30|4145.58|4145.58|4145.47|4145.47|4145.58|4145.58|4145.47|4145.47|0
1634634400000|2021-10-19 09:06:40|4145.17|4145.17|4145.17|4145.17|4145.17|4145.17|4145.17|4145.17|0
1634634410000|2021-10-19 09:06:50|4145.47|4145.47|4145.9|4145.9|4145.9|4145.9|4145.47|4145.47|0
1634634420000|2021-10-19 09:07:00|4145.61|4145.61|4145.7|4145.7|4145.7|4145.7|4145.61|4145.61|0
1634634430000|2021-10-19 09:07:10|4145.74|4145.74|4145.74|4145.74|4145.74|4145.74|4145.74|4145.74|0
1634634450000|2021-10-19 09:07:30|4145.88|4145.88|4145.88|4145.88|4145.88|4145.88|4145.88|4145.88|0
1634634460000|2021-10-19 09:07:40|4145.81|4145.81|4145.81|4145.81|4145.81|4145.81|4145.81|4145.81|0
1634634470000|2021-10-19 09:07:50|4145.51|4145.51|4145.51|4145.51|4145.51|4145.51|4145.51|4145.51|0
1634634480000|2021-10-19 09:08:00|4145.22|4145.22|4145.22|4145.22|4145.22|4145.22|4145.22|4145.22|0
1634634490000|2021-10-19 09:08:10|4144.61|4144.61|4143.71|4143.71|4144.61|4144.61|4143.71|4143.71|0
1634634500000|2021-10-19 09:08:20|4143.69|4143.69|4143.23|4143.23|4143.69|4143.69|4143.08|4143.08|0
1634634510000|2021-10-19 09:08:30|4143.53|4143.53|4143.48|4143.48|4143.53|4143.53|4143.48|4143.48|0
1634634520000|2021-10-19 09:08:40|4144.07|4144.07|4144.68|4144.68|4144.68|4144.68|4144.07|4144.07|0
1634634530000|2021-10-19 09:08:50|4144.85|4144.85|4144.98|4144.98|4145.16|4145.16|4144.85|4144.85|0
1634634550000|2021-10-19 09:09:10|4144.8|4144.8|4144.8|4144.8|4144.8|4144.8|4144.8|4144.8|0
1634634570000|2021-10-19 09:09:30|4144.86|4144.86|4144.86|4144.86|4144.86|4144.86|4144.86|4144.86|0
1634634580000|2021-10-19 09:09:40|4145|4145|4145.3|4145.3|4145.3|4145.3|4145|4145|0
1634634600000|2021-10-19 09:10:00|4145.28|4145.28|4145.28|4145.28|4145.28|4145.28|4145.28|4145.28|0
1634634620000|2021-10-19 09:10:20|4144.98|4144.98|4144.98|4144.98|4144.98|4144.98|4144.98|4144.98|0
1634634630000|2021-10-19 09:10:30|4144.89|4144.89|4144.32|4144.32|4144.89|4144.89|4144.32|4144.32|0
1634634640000|2021-10-19 09:10:40|4144.25|4144.25|4144.34|4144.34|4144.34|4144.34|4144.25|4144.25|0
1634634650000|2021-10-19 09:10:50|4144.63|4144.63|4144.72|4144.72|4144.72|4144.72|4144.63|4144.63|0
1634634660000|2021-10-19 09:11:00|4144.81|4144.81|4144.63|4144.63|4144.81|4144.81|4144.63|4144.63|0
1634634670000|2021-10-19 09:11:10|4144.93|4144.93|4144.93|4144.93|4144.93|4144.93|4144.93|4144.93|0
1634634680000|2021-10-19 09:11:20|4145.23|4145.23|4145.23|4145.23|4145.23|4145.23|4144.93|4144.93|0
1634634690000|2021-10-19 09:11:30|4144.93|4144.93|4144.93|4144.93|4144.93|4144.93|4144.93|4144.93|0
1634634720000|2021-10-19 09:12:00|4145.23|4145.23|4145.23|4145.23|4145.23|4145.23|4145.23|4145.23|0
1634634730000|2021-10-19 09:12:10|4144.93|4144.93|4145.23|4145.23|4145.23|4145.23|4144.93|4144.93|0
1634634740000|2021-10-19 09:12:20|4145.59|4145.59|4145.07|4145.07|4145.67|4145.67|4145.07|4145.07|0
1634634750000|2021-10-19 09:12:30|4145.11|4145.11|4145.02|4145.02|4145.11|4145.11|4145.02|4145.02|0
1634634760000|2021-10-19 09:12:40|4145.11|4145.11|4145.11|4145.11|4145.11|4145.11|4145.11|4145.11|0
1634634780000|2021-10-19 09:13:00|4144.81|4144.81|4144.81|4144.81|4144.81|4144.81|4144.81|4144.81|0
1634634810000|2021-10-19 09:13:30|4144.83|4144.83|4144.59|4144.59|4144.83|4144.83|4144.59|4144.59|0
1634634840000|2021-10-19 09:14:00|4145.04|4145.04|4144.75|4144.75|4145.04|4145.04|4144.74|4144.74|0
1634634850000|2021-10-19 09:14:10|4144.71|4144.71|4144.68|4144.68|4144.71|4144.71|4144.68|4144.68|0
1634634860000|2021-10-19 09:14:20|4144.64|4144.64|4144.88|4144.88|4144.88|4144.88|4144.58|4144.58|0
1634634870000|2021-10-19 09:14:30|4144.43|4144.43|4144.13|4144.13|4144.43|4144.43|4144.13|4144.13|0
1634634880000|2021-10-19 09:14:40|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|0
1634634900000|2021-10-19 09:15:00|4144.39|4144.39|4144.41|4144.41|4144.41|4144.41|4144.12|4144.12|0
1634634920000|2021-10-19 09:15:20|4144.37|4144.37|4144.06|4144.06|4144.37|4144.37|4144.06|4144.06|0
1634634950000|2021-10-19 09:15:50|4143.76|4143.76|4143.46|4143.46|4143.76|4143.76|4143.46|4143.46|0
1634634960000|2021-10-19 09:16:00|4143.55|4143.55|4144.17|4144.17|4144.22|4144.22|4143.55|4143.55|0
1634634980000|2021-10-19 09:16:20|4144.47|4144.47|4144.17|4144.17|4144.47|4144.47|4144.17|4144.17|0
1634634990000|2021-10-19 09:16:30|4144.26|4144.26|4144.26|4144.26|4144.26|4144.26|4144.26|4144.26|0
1634635000000|2021-10-19 09:16:40|4144.4|4144.4|4144.26|4144.26|4144.4|4144.4|4144.26|4144.26|0
1634635030000|2021-10-19 09:17:10|4144.55|4144.55|4144.55|4144.55|4144.55|4144.55|4144.55|4144.55|0
1634635040000|2021-10-19 09:17:20|4144.26|4144.26|4144.33|4144.33|4144.33|4144.33|4144.26|4144.26|0
1634635050000|2021-10-19 09:17:30|4144.63|4144.63|4144.33|4144.33|4144.63|4144.63|4144.33|4144.33|0
1634635060000|2021-10-19 09:17:40|4144.02|4144.02|4144.02|4144.02|4144.02|4144.02|4144.02|4144.02|0
1634635070000|2021-10-19 09:17:50|4143.72|4143.72|4143.5|4143.5|4143.8|4143.8|4143.5|4143.5|0
1634635100000|2021-10-19 09:18:20|4143.8|4143.8|4143.65|4143.65|4143.8|4143.8|4143.65|4143.65|0
1634635110000|2021-10-19 09:18:30|4143.95|4143.95|4144.25|4144.25|4144.25|4144.25|4143.95|4143.95|0
1634635120000|2021-10-19 09:18:40|4144.55|4144.55|4144.55|4144.55|4144.55|4144.55|4144.55|4144.55|0
1634635130000|2021-10-19 09:18:50|4144.85|4144.85|4144.85|4144.85|4144.85|4144.85|4144.85|4144.85|0
1634635140000|2021-10-19 09:19:00|4144.55|4144.55|4144.55|4144.55|4144.55|4144.55|4144.55|4144.55|0
1634635150000|2021-10-19 09:19:10|4144.53|4144.53|4144.15|4144.15|4144.53|4144.53|4143.84|4143.84|0
1634635160000|2021-10-19 09:19:20|4144.24|4144.24|4144.08|4144.08|4144.24|4144.24|4143.86|4143.86|0
1634635170000|2021-10-19 09:19:30|4144.17|4144.17|4144.65|4144.65|4144.65|4144.65|4144.17|4144.17|0
1634635180000|2021-10-19 09:19:40|4144.8|4144.8|4144.68|4144.68|4144.8|4144.8|4144.68|4144.68|0
1634635190000|2021-10-19 09:19:50|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|0
1634635210000|2021-10-19 09:20:10|4144.68|4144.68|4144.68|4144.68|4144.68|4144.68|4144.68|4144.68|0
1634635230000|2021-10-19 09:20:30|4144.98|4144.98|4144.89|4144.89|4144.98|4144.98|4144.89|4144.89|0
1634635240000|2021-10-19 09:20:40|4144.59|4144.59|4144.56|4144.56|4144.59|4144.59|4144.56|4144.56|0
1634635260000|2021-10-19 09:21:00|4144.26|4144.26|4144.33|4144.33|4144.33|4144.33|4143.85|4143.85|0
1634635280000|2021-10-19 09:21:20|4144.63|4144.63|4144.48|4144.48|4144.63|4144.63|4144.48|4144.48|0
1634635310000|2021-10-19 09:21:50|4145.08|4145.08|4145.44|4145.44|4145.44|4145.44|4145.08|4145.08|0
1634635320000|2021-10-19 09:22:00|4145.53|4145.53|4145.53|4145.53|4145.53|4145.53|4145.53|4145.53|0
1634635350000|2021-10-19 09:22:30|4144.93|4144.93|4145.14|4145.14|4145.23|4145.23|4144.93|4144.93|0
1634635360000|2021-10-19 09:22:40|4145.1|4145.1|4144.34|4144.34|4145.1|4145.1|4144.34|4144.34|0
1634635370000|2021-10-19 09:22:50|4144.25|4144.25|4143.72|4143.72|4144.25|4144.25|4143.72|4143.72|0
1634635380000|2021-10-19 09:23:00|4143.87|4143.87|4143.87|4143.87|4143.87|4143.87|4143.87|4143.87|0
1634635390000|2021-10-19 09:23:10|4143.98|4143.98|4143.98|4143.98|4143.98|4143.98|4143.98|4143.98|0
1634635400000|2021-10-19 09:23:20|4143.68|4143.68|4143.11|4143.11|4143.68|4143.68|4143.11|4143.11|0
1634635420000|2021-10-19 09:23:40|4143.29|4143.29|4143.29|4143.29|4143.29|4143.29|4143.29|4143.29|0
1634635430000|2021-10-19 09:23:50|4143.47|4143.47|4143.47|4143.47|4143.47|4143.47|4143.47|4143.47|0
1634635450000|2021-10-19 09:24:10|4143.77|4143.77|4144.22|4144.22|4144.22|4144.22|4143.77|4143.77|0
1634635460000|2021-10-19 09:24:20|4144.36|4144.36|4145.18|4145.18|4145.18|4145.18|4144.36|4144.36|0
1634635470000|2021-10-19 09:24:30|4145.36|4145.36|4145.21|4145.21|4145.36|4145.36|4145.21|4145.21|0
1634635500000|2021-10-19 09:25:00|4144.91|4144.91|4144.91|4144.91|4144.91|4144.91|4144.91|4144.91|0
1634635510000|2021-10-19 09:25:10|4144.77|4144.77|4144.94|4144.94|4144.94|4144.94|4144.77|4144.77|0
1634635520000|2021-10-19 09:25:20|4144.89|4144.89|4144.77|4144.77|4144.89|4144.89|4144.74|4144.74|0
1634635550000|2021-10-19 09:25:50|4144.86|4144.86|4144.95|4144.95|4144.95|4144.95|4144.86|4144.86|0
1634635560000|2021-10-19 09:26:00|4144.86|4144.86|4144.86|4144.86|4144.86|4144.86|4144.86|4144.86|0
1634635580000|2021-10-19 09:26:20|4145.16|4145.16|4145.16|4145.16|4145.16|4145.16|4145.16|4145.16|0
1634635590000|2021-10-19 09:26:30|4145.31|4145.31|4145.31|4145.31|4145.31|4145.31|4145.31|4145.31|0
1634635610000|2021-10-19 09:26:50|4145.46|4145.46|4145.61|4145.61|4145.61|4145.61|4145.46|4145.46|0
1634635620000|2021-10-19 09:27:00|4145.46|4145.46|4145.61|4145.61|4145.61|4145.61|4145.46|4145.46|0
1634635630000|2021-10-19 09:27:10|4145.46|4145.46|4146.12|4146.12|4146.12|4146.12|4145.46|4145.46|0
1634635650000|2021-10-19 09:27:30|4146.42|4146.42|4146.74|4146.74|4146.74|4146.74|4146.42|4146.42|0
1634635670000|2021-10-19 09:27:50|4147.05|4147.05|4146.44|4146.44|4147.05|4147.05|4146.44|4146.44|0
1634635680000|2021-10-19 09:28:00|4145.84|4145.84|4145.69|4145.69|4145.84|4145.84|4145.69|4145.69|0
1634635690000|2021-10-19 09:28:10|4145.39|4145.39|4145.39|4145.39|4145.39|4145.39|4145.39|4145.39|0
1634635710000|2021-10-19 09:28:30|4145.56|4145.56|4145.56|4145.56|4145.56|4145.56|4145.56|4145.56|0
1634635730000|2021-10-19 09:28:50|4145.26|4145.26|4145.11|4145.11|4145.26|4145.26|4144.96|4144.96|0
1634635740000|2021-10-19 09:29:00|4145.41|4145.41|4145.63|4145.63|4145.71|4145.71|4145.41|4145.41|0
1634635750000|2021-10-19 09:29:10|4145.36|4145.36|4144.29|4144.29|4145.36|4145.36|4144.29|4144.29|0
1634635760000|2021-10-19 09:29:20|4144.44|4144.44|4143.93|4143.93|4144.44|4144.44|4143.84|4143.84|0
1634635770000|2021-10-19 09:29:30|4143.63|4143.63|4143.93|4143.93|4143.93|4143.93|4143.63|4143.63|0
1634635790000|2021-10-19 09:29:50|4143.87|4143.87|4143.78|4143.78|4143.87|4143.87|4143.78|4143.78|0
1634635800000|2021-10-19 09:30:00|4144.08|4144.08|4144.12|4144.12|4144.2|4144.2|4144.08|4144.08|0
1634635810000|2021-10-19 09:30:10|4143.97|4143.97|4143.97|4143.97|4143.97|4143.97|4143.97|4143.97|0
1634635820000|2021-10-19 09:30:20|4143.85|4143.85|4143.76|4143.76|4143.85|4143.85|4143.76|4143.76|0
1634635830000|2021-10-19 09:30:30|4143.46|4143.46|4143.46|4143.46|4143.46|4143.46|4143.46|4143.46|0
1634635840000|2021-10-19 09:30:40|4143.16|4143.16|4143.16|4143.16|4143.16|4143.16|4143.16|4143.16|0
1634635870000|2021-10-19 09:31:10|4142.98|4142.98|4142.53|4142.53|4142.98|4142.98|4142.53|4142.53|0
1634635880000|2021-10-19 09:31:20|4142.51|4142.51|4142.46|4142.46|4142.51|4142.51|4142.46|4142.46|0
1634635890000|2021-10-19 09:31:30|4142.55|4142.55|4142.5|4142.5|4142.55|4142.55|4142.5|4142.5|0
1634635900000|2021-10-19 09:31:40|4142.8|4142.8|4142.65|4142.65|4142.8|4142.8|4142.65|4142.65|0
1634635910000|2021-10-19 09:31:50|4142.05|4142.05|4142.05|4142.05|4142.05|4142.05|4142.05|4142.05|0
1634635920000|2021-10-19 09:32:00|4142.14|4142.14|4142.22|4142.22|4142.22|4142.22|4142.14|4142.14|0
1634635940000|2021-10-19 09:32:20|4142.07|4142.07|4141.92|4141.92|4142.07|4142.07|4141.92|4141.92|0
1634635950000|2021-10-19 09:32:30|4141.62|4141.62|4141.71|4141.71|4141.71|4141.71|4141.62|4141.62|0
1634635970000|2021-10-19 09:32:50|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|0
1634635990000|2021-10-19 09:33:10|4141.78|4141.78|4141.78|4141.78|4141.78|4141.78|4141.78|4141.78|0
1634636000000|2021-10-19 09:33:20|4142.22|4142.22|4142.37|4142.37|4142.37|4142.37|4142.22|4142.22|0
1634636010000|2021-10-19 09:33:30|4142.07|4142.07|4142.07|4142.07|4142.07|4142.07|4142.07|4142.07|0
1634636020000|2021-10-19 09:33:40|4142.16|4142.16|4142.16|4142.16|4142.16|4142.16|4142.16|4142.16|0
1634636030000|2021-10-19 09:33:50|4141.86|4141.86|4141.41|4141.41|4141.86|4141.86|4141.41|4141.41|0
1634636060000|2021-10-19 09:34:20|4141.1|4141.1|4140.84|4140.84|4141.14|4141.14|4140.84|4140.84|0
1634636080000|2021-10-19 09:34:40|4140.89|4140.89|4140.89|4140.89|4140.89|4140.89|4140.89|4140.89|0
1634636090000|2021-10-19 09:34:50|4140.74|4140.74|4142.6|4142.6|4142.6|4142.6|4140.74|4140.74|0
1634636100000|2021-10-19 09:35:00|4142.9|4142.9|4143.5|4143.5|4143.5|4143.5|4142.9|4142.9|0
1634636110000|2021-10-19 09:35:10|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|0
1634636150000|2021-10-19 09:35:50|4143.2|4143.2|4143.5|4143.5|4143.5|4143.5|4143.2|4143.2|0
1634636160000|2021-10-19 09:36:00|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|0
1634636170000|2021-10-19 09:36:10|4143.89|4143.89|4143.75|4143.75|4143.89|4143.89|4143.6|4143.6|0
1634636200000|2021-10-19 09:36:40|4144.05|4144.05|4144.35|4144.35|4144.35|4144.35|4144.05|4144.05|0
1634636210000|2021-10-19 09:36:50|4144.05|4144.05|4143.75|4143.75|4144.05|4144.05|4143.75|4143.75|0
1634636220000|2021-10-19 09:37:00|4143.92|4143.92|4143.75|4143.75|4143.92|4143.92|4143.75|4143.75|0
1634636240000|2021-10-19 09:37:20|4143.44|4143.44|4142.84|4142.84|4143.44|4143.44|4142.69|4142.69|0
1634636270000|2021-10-19 09:37:50|4143.14|4143.14|4143.14|4143.14|4143.14|4143.14|4143.14|4143.14|0
1634636290000|2021-10-19 09:38:10|4143.29|4143.29|4143.29|4143.29|4143.29|4143.29|4143.29|4143.29|0
1634636300000|2021-10-19 09:38:20|4142.99|4142.99|4142.84|4142.84|4142.99|4142.99|4142.84|4142.84|0
1634636310000|2021-10-19 09:38:30|4142.54|4142.54|4142.54|4142.54|4142.54|4142.54|4142.54|4142.54|0
1634636320000|2021-10-19 09:38:40|4142.45|4142.45|4142.45|4142.45|4142.45|4142.45|4142.45|4142.45|0
1634636330000|2021-10-19 09:38:50|4142.54|4142.54|4142.54|4142.54|4142.54|4142.54|4142.54|4142.54|0
1634636340000|2021-10-19 09:39:00|4142.24|4142.24|4142.24|4142.24|4142.24|4142.24|4142.24|4142.24|0
1634636350000|2021-10-19 09:39:10|4141.94|4141.94|4141.94|4141.94|4141.94|4141.94|4141.94|4141.94|0
1634636360000|2021-10-19 09:39:20|4142.24|4142.24|4142.53|4142.53|4142.53|4142.53|4142.24|4142.24|0
1634636370000|2021-10-19 09:39:30|4142.84|4142.84|4143.14|4143.14|4143.14|4143.14|4142.84|4142.84|0
1634636380000|2021-10-19 09:39:40|4142.53|4142.53|4142.53|4142.53|4142.53|4142.53|4142.53|4142.53|0
1634636390000|2021-10-19 09:39:50|4142.62|4142.62|4142.53|4142.53|4142.62|4142.62|4142.53|4142.53|0
1634636400000|2021-10-19 09:40:00|4142.62|4142.62|4143.22|4143.22|4143.22|4143.22|4142.62|4142.62|0
1634636410000|2021-10-19 09:40:10|4143.31|4143.31|4143.01|4143.01|4143.31|4143.31|4143.01|4143.01|0
1634636420000|2021-10-19 09:40:20|4143.34|4143.34|4143.06|4143.06|4143.34|4143.34|4143.04|4143.04|0
1634636430000|2021-10-19 09:40:30|4142.76|4142.76|4142.76|4142.76|4142.76|4142.76|4142.76|4142.76|0
1634636440000|2021-10-19 09:40:40|4142.46|4142.46|4142.46|4142.46|4142.46|4142.46|4142.46|4142.46|0
1634636460000|2021-10-19 09:41:00|4142.5|4142.5|4142.11|4142.11|4142.5|4142.5|4142.11|4142.11|0
1634636470000|2021-10-19 09:41:10|4142.41|4142.41|4142.71|4142.71|4142.71|4142.71|4142.41|4142.41|0
1634636480000|2021-10-19 09:41:20|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|0
1634636520000|2021-10-19 09:42:00|4142.52|4142.52|4142.88|4142.88|4142.88|4142.88|4142.52|4142.52|0
1634636530000|2021-10-19 09:42:10|4143.15|4143.15|4143.15|4143.15|4143.15|4143.15|4143.15|4143.15|0
1634636560000|2021-10-19 09:42:40|4143.19|4143.19|4143.19|4143.19|4143.19|4143.19|4143.19|4143.19|0
1634636570000|2021-10-19 09:42:50|4142.89|4142.89|4142.58|4142.58|4142.89|4142.89|4142.58|4142.58|0
1634636590000|2021-10-19 09:43:10|4141.98|4141.98|4141.98|4141.98|4141.98|4141.98|4141.98|4141.98|0
1634636630000|2021-10-19 09:43:50|4142.28|4142.28|4142.58|4142.58|4142.58|4142.58|4142.28|4142.28|0
1634636640000|2021-10-19 09:44:00|4142.89|4142.89|4142.74|4142.74|4142.89|4142.89|4142.74|4142.74|0
1634636650000|2021-10-19 09:44:10|4142.59|4142.59|4142.44|4142.44|4142.59|4142.59|4142.44|4142.44|0
1634636660000|2021-10-19 09:44:20|4142.89|4142.89|4142.89|4142.89|4142.89|4142.89|4142.89|4142.89|0
1634636670000|2021-10-19 09:44:30|4142.59|4142.59|4142.89|4142.89|4142.89|4142.89|4142.29|4142.29|0
1634636680000|2021-10-19 09:44:40|4142.59|4142.59|4142.29|4142.29|4142.59|4142.59|4142.29|4142.29|0
1634636690000|2021-10-19 09:44:50|4142.23|4142.23|4142.17|4142.17|4142.23|4142.23|4142.17|4142.17|0
1634636700000|2021-10-19 09:45:00|4142.29|4142.29|4141.84|4141.84|4142.29|4142.29|4141.84|4141.84|0
1634636710000|2021-10-19 09:45:10|4141.9|4141.9|4141.95|4141.95|4141.96|4141.96|4141.66|4141.66|0
1634636720000|2021-10-19 09:45:20|4142.01|4142.01|4142.18|4142.18|4142.18|4142.18|4142.01|4142.01|0
1634636730000|2021-10-19 09:45:30|4142.23|4142.23|4142.23|4142.23|4142.23|4142.23|4142.23|4142.23|0
1634636740000|2021-10-19 09:45:40|4142.12|4142.12|4142.12|4142.12|4142.12|4142.12|4142.12|4142.12|0
1634636750000|2021-10-19 09:45:50|4142.42|4142.42|4142.36|4142.36|4142.42|4142.42|4142.31|4142.31|0
1634636760000|2021-10-19 09:46:00|4142.31|4142.31|4142.25|4142.25|4142.31|4142.31|4142.16|4142.16|0
1634636770000|2021-10-19 09:46:10|4142.16|4142.16|4142.07|4142.07|4142.16|4142.16|4142.07|4142.07|0
1634636780000|2021-10-19 09:46:20|4142.22|4142.22|4141.91|4141.91|4142.22|4142.22|4141.91|4141.91|0
1634636790000|2021-10-19 09:46:30|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|0
1634636800000|2021-10-19 09:46:40|4142.36|4142.36|4141.2|4141.2|4142.36|4142.36|4140.86|4140.86|0
1634636820000|2021-10-19 09:47:00|4141.08|4141.08|4141.08|4141.08|4141.08|4141.08|4141.08|4141.08|0
1634636830000|2021-10-19 09:47:10|4140.94|4140.94|4140.04|4140.04|4140.94|4140.94|4140.04|4140.04|0
1634636840000|2021-10-19 09:47:20|4139.74|4139.74|4139.74|4139.74|4139.74|4139.74|4139.74|4139.74|0
1634636850000|2021-10-19 09:47:30|4139.43|4139.43|4139.43|4139.43|4139.43|4139.43|4139.43|4139.43|0
1634636860000|2021-10-19 09:47:40|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|0
1634636870000|2021-10-19 09:47:50|4139.05|4139.05|4139.35|4139.35|4139.35|4139.35|4139.05|4139.05|0
1634636880000|2021-10-19 09:48:00|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|0
1634636900000|2021-10-19 09:48:20|4139.96|4139.96|4139.58|4139.58|4139.96|4139.96|4139.58|4139.58|0
1634636910000|2021-10-19 09:48:30|4139.49|4139.49|4139.49|4139.49|4139.49|4139.49|4139.49|4139.49|0
1634636920000|2021-10-19 09:48:40|4139.79|4139.79|4139.79|4139.79|4139.79|4139.79|4139.79|4139.79|0
1634636940000|2021-10-19 09:49:00|4139.64|4139.64|4139.08|4139.08|4139.68|4139.68|4139.08|4139.08|0
1634636950000|2021-10-19 09:49:10|4139.68|4139.68|4139.35|4139.35|4139.68|4139.68|4139.35|4139.35|0
1634636960000|2021-10-19 09:49:20|4139.66|4139.66|4139.96|4139.96|4139.96|4139.96|4139.66|4139.66|0
1634636970000|2021-10-19 09:49:30|4140.26|4140.26|4140.26|4140.26|4140.26|4140.26|4140.26|4140.26|0
1634636980000|2021-10-19 09:49:40|4140.56|4140.56|4140.56|4140.56|4140.56|4140.56|4140.56|4140.56|0
1634636990000|2021-10-19 09:49:50|4140.86|4140.86|4140.86|4140.86|4140.86|4140.86|4140.86|4140.86|0
1634637000000|2021-10-19 09:50:00|4140.95|4140.95|4141.04|4141.04|4141.04|4141.04|4140.95|4140.95|0
1634637010000|2021-10-19 09:50:10|4140.74|4140.74|4140.78|4140.78|4141.04|4141.04|4140.74|4140.74|0
1634637020000|2021-10-19 09:50:20|4140.87|4140.87|4140.87|4140.87|4140.87|4140.87|4140.87|4140.87|0
1634637040000|2021-10-19 09:50:40|4140.57|4140.57|4140.57|4140.57|4140.57|4140.57|4140.57|4140.57|0
1634637080000|2021-10-19 09:51:20|4139.96|4139.96|4139.06|4139.06|4139.96|4139.96|4139.06|4139.06|0
1634637100000|2021-10-19 09:51:40|4139.36|4139.36|4139.66|4139.66|4139.66|4139.66|4139.36|4139.36|0
1634637110000|2021-10-19 09:51:50|4139.36|4139.36|4139.36|4139.36|4139.36|4139.36|4139.36|4139.36|0
1634637120000|2021-10-19 09:52:00|4139.96|4139.96|4139.96|4139.96|4139.96|4139.96|4139.96|4139.96|0
1634637160000|2021-10-19 09:52:40|4140.11|4140.11|4140.41|4140.41|4140.71|4140.71|4140.11|4140.11|0
1634637170000|2021-10-19 09:52:50|4140.56|4140.56|4141.45|4141.45|4141.45|4141.45|4140.56|4140.56|0
1634637180000|2021-10-19 09:53:00|4142.06|4142.06|4142.21|4142.21|4142.21|4142.21|4142.06|4142.06|0
1634637190000|2021-10-19 09:53:10|4142.03|4142.03|4142.06|4142.06|4142.21|4142.21|4142.03|4142.03|0
1634637210000|2021-10-19 09:53:30|4141.72|4141.72|4141.83|4141.83|4141.83|4141.83|4141.72|4141.72|0
1634637240000|2021-10-19 09:54:00|4141.74|4141.74|4141.13|4141.13|4141.74|4141.74|4141.13|4141.13|0
1634637250000|2021-10-19 09:54:10|4140.96|4140.96|4140.66|4140.66|4140.96|4140.96|4140.66|4140.66|0
1634637260000|2021-10-19 09:54:20|4140.57|4140.57|4140.72|4140.72|4140.72|4140.72|4140.57|4140.57|0
1634637270000|2021-10-19 09:54:30|4141.02|4141.02|4141.02|4141.02|4141.02|4141.02|4141.02|4141.02|0
1634637280000|2021-10-19 09:54:40|4141.32|4141.32|4141.47|4141.47|4141.47|4141.47|4141.32|4141.32|0
1634637290000|2021-10-19 09:54:50|4141.32|4141.32|4141.32|4141.32|4141.32|4141.32|4141.32|4141.32|0
1634637300000|2021-10-19 09:55:00|4141.62|4141.62|4141.62|4141.62|4141.65|4141.65|4141.62|4141.62|0
1634637320000|2021-10-19 09:55:20|4141.02|4141.02|4140.72|4140.72|4141.02|4141.02|4140.72|4140.72|0
1634637330000|2021-10-19 09:55:30|4140.42|4140.42|4139.81|4139.81|4140.72|4140.72|4139.81|4139.81|0
1634637350000|2021-10-19 09:55:50|4139.51|4139.51|4139.51|4139.51|4139.51|4139.51|4139.51|4139.51|0
1634637360000|2021-10-19 09:56:00|4140.12|4140.12|4139.73|4139.73|4140.12|4140.12|4139.73|4139.73|0
1634637380000|2021-10-19 09:56:20|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|0
1634637420000|2021-10-19 09:57:00|4139.31|4139.31|4139.78|4139.78|4139.78|4139.78|4139.31|4139.31|0
1634637460000|2021-10-19 09:57:40|4139.48|4139.48|4139.33|4139.33|4139.48|4139.48|4139.33|4139.33|0
1634637480000|2021-10-19 09:58:00|4139.03|4139.03|4138.61|4138.61|4139.03|4139.03|4138.61|4138.61|0
1634637490000|2021-10-19 09:58:10|4138.31|4138.31|4138.01|4138.01|4138.31|4138.31|4138.01|4138.01|0
1634637500000|2021-10-19 09:58:20|4137.86|4137.86|4137.86|4137.86|4137.86|4137.86|4137.86|4137.86|0
1634637520000|2021-10-19 09:58:40|4137.97|4137.97|4137.97|4137.97|4137.97|4137.97|4137.97|4137.97|0
1634637530000|2021-10-19 09:58:50|4138.27|4138.27|4138.27|4138.27|4138.27|4138.27|4138.27|4138.27|0
1634637540000|2021-10-19 09:59:00|4138.58|4138.58|4138.58|4138.58|4138.58|4138.58|4138.58|4138.58|0
1634637550000|2021-10-19 09:59:10|4138.62|4138.62|4138.92|4138.92|4138.92|4138.92|4138.62|4138.62|0
1634637560000|2021-10-19 09:59:20|4138.8|4138.8|4138.8|4138.8|4138.8|4138.8|4138.8|4138.8|0
1634637570000|2021-10-19 09:59:30|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|0
1634637580000|2021-10-19 09:59:40|4139.25|4139.25|4139.25|4139.25|4139.25|4139.25|4139.25|4139.25|0
1634637600000|2021-10-19 10:00:00|4139.55|4139.55|4140.32|4140.32|4140.41|4140.41|4139.55|4139.55|0
1634637610000|2021-10-19 10:00:10|4141.23|4141.23|4140.93|4140.93|4141.23|4141.23|4140.93|4140.93|0
1634637620000|2021-10-19 10:00:20|4140.62|4140.62|4140.62|4140.62|4140.62|4140.62|4140.62|4140.62|0
1634637630000|2021-10-19 10:00:30|4140.32|4140.32|4140.28|4140.28|4140.32|4140.32|4140.28|4140.28|0
1634637640000|2021-10-19 10:00:40|4140.13|4140.13|4139.83|4139.83|4140.13|4140.13|4139.83|4139.83|0
1634637650000|2021-10-19 10:00:50|4139.92|4139.92|4139.8|4139.8|4140|4140|4139.8|4139.8|0
1634637660000|2021-10-19 10:01:00|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|0
1634637700000|2021-10-19 10:01:40|4140.18|4140.18|4140.18|4140.18|4140.18|4140.18|4140.18|4140.18|0
1634637710000|2021-10-19 10:01:50|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|0
1634637730000|2021-10-19 10:02:10|4140.78|4140.78|4140.78|4140.78|4140.78|4140.78|4140.78|4140.78|0
1634637740000|2021-10-19 10:02:20|4141.09|4141.09|4141.23|4141.23|4141.23|4141.23|4141.09|4141.09|0
1634637770000|2021-10-19 10:02:50|4140.93|4140.93|4140.93|4140.93|4140.93|4140.93|4140.93|4140.93|0
1634637800000|2021-10-19 10:03:20|4140.33|4140.33|4140.03|4140.03|4140.33|4140.33|4140.03|4140.03|0
1634637810000|2021-10-19 10:03:30|4139.73|4139.73|4139.73|4139.73|4139.73|4139.73|4139.73|4139.73|0
1634637830000|2021-10-19 10:03:50|4139.43|4139.43|4138.98|4138.98|4139.43|4139.43|4138.98|4138.98|0
1634637840000|2021-10-19 10:04:00|4138.89|4138.89|4138.51|4138.51|4138.89|4138.89|4138.21|4138.21|0
1634637850000|2021-10-19 10:04:10|4138.66|4138.66|4138.66|4138.66|4138.66|4138.66|4138.66|4138.66|0
1634637890000|2021-10-19 10:04:50|4138.96|4138.96|4138.96|4138.96|4138.96|4138.96|4138.96|4138.96|0
1634637900000|2021-10-19 10:05:00|4139.26|4139.26|4139.31|4139.31|4139.31|4139.31|4139.26|4139.26|0
1634637940000|2021-10-19 10:05:40|4139.46|4139.46|4139.46|4139.46|4139.46|4139.46|4139.46|4139.46|0
1634637950000|2021-10-19 10:05:50|4139.76|4139.76|4139.76|4139.76|4139.76|4139.76|4139.76|4139.76|0
1634637960000|2021-10-19 10:06:00|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|0
1634637970000|2021-10-19 10:06:10|4139.71|4139.71|4140.01|4140.01|4140.01|4140.01|4139.71|4139.71|0
1634638010000|2021-10-19 10:06:50|4140.16|4140.16|4140.76|4140.76|4140.76|4140.76|4140.16|4140.16|0
1634638020000|2021-10-19 10:07:00|4140.46|4140.46|4140.51|4140.51|4140.51|4140.51|4140.46|4140.46|0
1634638030000|2021-10-19 10:07:10|4140.65|4140.65|4140.65|4140.65|4140.65|4140.65|4140.65|4140.65|0
1634638040000|2021-10-19 10:07:20|4140.8|4140.8|4140.18|4140.18|4140.8|4140.8|4140.18|4140.18|0
1634638050000|2021-10-19 10:07:30|4139.89|4139.89|4139.89|4139.89|4139.93|4139.93|4139.89|4139.89|0
1634638090000|2021-10-19 10:08:10|4139.97|4139.97|4140.12|4140.12|4140.12|4140.12|4139.97|4139.97|0
1634638100000|2021-10-19 10:08:20|4140.21|4140.21|4140.21|4140.21|4140.21|4140.21|4140.21|4140.21|0
1634638110000|2021-10-19 10:08:30|4141.12|4141.12|4141.12|4141.12|4141.12|4141.12|4141.12|4141.12|0
1634638120000|2021-10-19 10:08:40|4141.41|4141.41|4141.86|4141.86|4141.86|4141.86|4141.41|4141.41|0
1634638150000|2021-10-19 10:09:10|4141.56|4141.56|4141.56|4141.56|4141.56|4141.56|4141.56|4141.56|0
1634638170000|2021-10-19 10:09:30|4141.65|4141.65|4141.65|4141.65|4141.65|4141.65|4141.56|4141.56|0
1634638210000|2021-10-19 10:10:10|4141.8|4141.8|4142.4|4142.4|4142.4|4142.4|4141.8|4141.8|0
1634638220000|2021-10-19 10:10:20|4142.49|4142.49|4142.58|4142.58|4142.58|4142.58|4142.49|4142.49|0
1634638250000|2021-10-19 10:10:50|4142.88|4142.88|4142.88|4142.88|4142.88|4142.88|4142.88|4142.88|0
1634638260000|2021-10-19 10:11:00|4142.95|4142.95|4142.95|4142.95|4142.95|4142.95|4142.95|4142.95|0
1634638290000|2021-10-19 10:11:30|4143.25|4143.25|4143.25|4143.25|4143.25|4143.25|4143.25|4143.25|0
1634638310000|2021-10-19 10:11:50|4143.28|4143.28|4143.28|4143.28|4143.28|4143.28|4143.28|4143.28|0
1634638320000|2021-10-19 10:12:00|4143.45|4143.45|4143.36|4143.36|4143.45|4143.45|4143.36|4143.36|0
1634638330000|2021-10-19 10:12:10|4143.54|4143.54|4143.54|4143.54|4143.54|4143.54|4143.54|4143.54|0
1634638340000|2021-10-19 10:12:20|4143.63|4143.63|4143.63|4143.63|4143.63|4143.63|4143.63|4143.63|0
1634638360000|2021-10-19 10:12:40|4143.33|4143.33|4143.33|4143.33|4143.33|4143.33|4143.33|4143.33|0
1634638370000|2021-10-19 10:12:50|4143.18|4143.18|4143.33|4143.33|4143.33|4143.33|4143.18|4143.18|0
1634638400000|2021-10-19 10:13:20|4143.03|4143.03|4143.03|4143.03|4143.03|4143.03|4143.03|4143.03|0
1634638420000|2021-10-19 10:13:40|4143.18|4143.18|4143.18|4143.18|4143.18|4143.18|4143.18|4143.18|0
1634638440000|2021-10-19 10:14:00|4143|4143|4142.82|4142.82|4143|4143|4142.82|4142.82|0
1634638450000|2021-10-19 10:14:10|4142.52|4142.52|4142.22|4142.22|4142.52|4142.52|4142.22|4142.22|0
1634638460000|2021-10-19 10:14:20|4142.07|4142.07|4142.07|4142.07|4142.07|4142.07|4142.07|4142.07|0
1634638480000|2021-10-19 10:14:40|4142.16|4142.16|4142.16|4142.16|4142.16|4142.16|4142.16|4142.16|0
1634638490000|2021-10-19 10:14:50|4142.76|4142.76|4142.76|4142.76|4142.76|4142.76|4142.76|4142.76|0
1634638500000|2021-10-19 10:15:00|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|0
1634638510000|2021-10-19 10:15:10|4143.06|4143.06|4143.06|4143.06|4143.06|4143.06|4143.06|4143.06|0
1634638520000|2021-10-19 10:15:20|4143.1|4143.1|4143.7|4143.7|4143.7|4143.7|4143.1|4143.1|0
1634638540000|2021-10-19 10:15:40|4143.76|4143.76|4143.76|4143.76|4143.76|4143.76|4143.76|4143.76|0
1634638550000|2021-10-19 10:15:50|4143.81|4143.81|4143.49|4143.49|4143.81|4143.81|4143.49|4143.49|0
1634638560000|2021-10-19 10:16:00|4143.45|4143.45|4143.39|4143.39|4143.45|4143.45|4143.39|4143.39|0
1634638590000|2021-10-19 10:16:30|4143.44|4143.44|4143.88|4143.88|4143.88|4143.88|4143.44|4143.44|0
1634638610000|2021-10-19 10:16:50|4143.97|4143.97|4144.06|4144.06|4144.06|4144.06|4143.97|4143.97|0
1634638630000|2021-10-19 10:17:10|4144.24|4144.24|4144.24|4144.24|4144.24|4144.24|4144.24|4144.24|0
1634638640000|2021-10-19 10:17:20|4144.54|4144.54|4144.54|4144.54|4144.54|4144.54|4144.54|4144.54|0
1634638650000|2021-10-19 10:17:30|4144.68|4144.68|4144.68|4144.68|4144.68|4144.68|4144.68|4144.68|0
1634638670000|2021-10-19 10:17:50|4144.59|4144.59|4144.51|4144.51|4144.59|4144.59|4144.51|4144.51|0
1634638680000|2021-10-19 10:18:00|4144.46|4144.46|4144.46|4144.46|4144.46|4144.46|4144.46|4144.46|0
1634638710000|2021-10-19 10:18:30|4144.76|4144.76|4145.66|4145.66|4145.66|4145.66|4144.76|4144.76|0
1634638740000|2021-10-19 10:19:00|4145.97|4145.97|4145.97|4145.97|4145.97|4145.97|4145.97|4145.97|0
1634638750000|2021-10-19 10:19:10|4145.66|4145.66|4145.51|4145.51|4145.66|4145.66|4145.51|4145.51|0
1634638770000|2021-10-19 10:19:30|4145.49|4145.49|4145.64|4145.64|4145.64|4145.64|4145.49|4145.49|0
1634638780000|2021-10-19 10:19:40|4145.94|4145.94|4146.54|4146.54|4146.54|4146.54|4145.94|4145.94|0
1634638810000|2021-10-19 10:20:10|4146.69|4146.69|4146.93|4146.93|4146.93|4146.93|4146.69|4146.69|0
1634638830000|2021-10-19 10:20:30|4146.9|4146.9|4146.9|4146.9|4146.9|4146.9|4146.9|4146.9|0
1634638860000|2021-10-19 10:21:00|4147.04|4147.04|4147.04|4147.04|4147.04|4147.04|4147.04|4147.04|0
1634638870000|2021-10-19 10:21:10|4147.19|4147.19|4147.21|4147.21|4147.25|4147.25|4147.16|4147.16|0
1634638880000|2021-10-19 10:21:20|4147.36|4147.36|4147.03|4147.03|4147.42|4147.42|4147.03|4147.03|0
1634638900000|2021-10-19 10:21:40|4147.1|4147.1|4146.7|4146.7|4147.15|4147.15|4146.7|4146.7|0
1634638910000|2021-10-19 10:21:50|4146.39|4146.39|4146.39|4146.39|4146.39|4146.39|4146.39|4146.39|0
1634638920000|2021-10-19 10:22:00|4146.31|4146.31|4146.28|4146.28|4146.31|4146.31|4146.28|4146.28|0
1634638930000|2021-10-19 10:22:10|4146.58|4146.58|4146.68|4146.68|4146.68|4146.68|4146.58|4146.58|0
1634638940000|2021-10-19 10:22:20|4146.72|4146.72|4146.75|4146.75|4146.75|4146.75|4146.68|4146.68|0
1634638970000|2021-10-19 10:22:50|4147.05|4147.05|4147.05|4147.05|4147.05|4147.05|4147.05|4147.05|0
1634638980000|2021-10-19 10:23:00|4147.65|4147.65|4147.5|4147.5|4147.8|4147.8|4147.2|4147.2|0
1634638990000|2021-10-19 10:23:10|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|0
1634639000000|2021-10-19 10:23:20|4147.25|4147.25|4147.25|4147.25|4147.25|4147.25|4147.25|4147.25|0
1634639010000|2021-10-19 10:23:30|4147.37|4147.37|4147.11|4147.11|4147.37|4147.37|4147.06|4147.06|0
1634639020000|2021-10-19 10:23:40|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|0
1634639030000|2021-10-19 10:23:50|4146.5|4146.5|4146.8|4146.8|4146.8|4146.8|4146.2|4146.2|0
1634639040000|2021-10-19 10:24:00|4146.89|4146.89|4146.89|4146.89|4146.89|4146.89|4146.89|4146.89|0
1634639050000|2021-10-19 10:24:10|4146.6|4146.6|4146.3|4146.3|4146.6|4146.6|4146.3|4146.3|0
1634639060000|2021-10-19 10:24:20|4146.24|4146.24|4146.18|4146.18|4146.24|4146.24|4146.18|4146.18|0
1634639090000|2021-10-19 10:24:50|4146.16|4146.16|4146.16|4146.16|4146.16|4146.16|4146.16|4146.16|0
1634639100000|2021-10-19 10:25:00|4146.14|4146.14|4146.4|4146.4|4146.4|4146.4|4146.05|4146.05|0
1634639110000|2021-10-19 10:25:10|4146.58|4146.58|4146.49|4146.49|4146.58|4146.58|4146.49|4146.49|0
1634639120000|2021-10-19 10:25:20|4146.2|4146.2|4145.63|4145.63|4146.2|4146.2|4145.54|4145.54|0
1634639130000|2021-10-19 10:25:30|4145.33|4145.33|4145.24|4145.24|4145.33|4145.33|4145.24|4145.24|0
1634639140000|2021-10-19 10:25:40|4145.15|4145.15|4143.95|4143.95|4145.15|4145.15|4143.95|4143.95|0
1634639150000|2021-10-19 10:25:50|4143.8|4143.8|4143.5|4143.5|4143.8|4143.8|4143.5|4143.5|0
1634639170000|2021-10-19 10:26:10|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|0
1634639190000|2021-10-19 10:26:30|4143.51|4143.51|4142.6|4142.6|4143.51|4143.51|4142.6|4142.6|0
1634639200000|2021-10-19 10:26:40|4142.56|4142.56|4142.51|4142.51|4142.56|4142.56|4142.51|4142.51|0
1634639210000|2021-10-19 10:26:50|4142.21|4142.21|4142.38|4142.38|4142.38|4142.38|4142.21|4142.21|0
1634639230000|2021-10-19 10:27:10|4142.4|4142.4|4142.49|4142.49|4142.49|4142.49|4142.4|4142.4|0
1634639240000|2021-10-19 10:27:20|4142.79|4142.79|4142.49|4142.49|4142.79|4142.79|4142.49|4142.49|0
1634639260000|2021-10-19 10:27:40|4141.9|4141.9|4142.2|4142.2|4142.2|4142.2|4141.9|4141.9|0
1634639270000|2021-10-19 10:27:50|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|0
1634639280000|2021-10-19 10:28:00|4141.95|4141.95|4141.72|4141.72|4141.95|4141.95|4141.5|4141.5|0
1634639310000|2021-10-19 10:28:30|4141.42|4141.42|4141.42|4141.42|4141.42|4141.42|4141.42|4141.42|0
1634639320000|2021-10-19 10:28:40|4141.72|4141.72|4141.57|4141.57|4141.72|4141.72|4141.57|4141.57|0
1634639350000|2021-10-19 10:29:10|4141.87|4141.87|4141.81|4141.81|4141.87|4141.87|4141.72|4141.72|0
1634639360000|2021-10-19 10:29:20|4141.72|4141.72|4141.72|4141.72|4141.72|4141.72|4141.72|4141.72|0
1634639380000|2021-10-19 10:29:40|4142.02|4142.02|4142.02|4142.02|4142.02|4142.02|4142.02|4142.02|0
1634639390000|2021-10-19 10:29:50|4141.72|4141.72|4141.9|4141.9|4141.9|4141.9|4141.72|4141.72|0
1634639400000|2021-10-19 10:30:00|4142.2|4142.2|4141.9|4141.9|4142.2|4142.2|4141.9|4141.9|0
1634639410000|2021-10-19 10:30:10|4141.79|4141.79|4141.73|4141.73|4141.79|4141.79|4141.73|4141.73|0
1634639450000|2021-10-19 10:30:50|4142.03|4142.03|4142.03|4142.03|4142.03|4142.03|4142.03|4142.03|0
1634639460000|2021-10-19 10:31:00|4141.88|4141.88|4141.28|4141.28|4141.88|4141.88|4141.28|4141.28|0
1634639530000|2021-10-19 10:32:10|4141.24|4141.24|4141.57|4141.57|4141.57|4141.57|4141.24|4141.24|0
1634639540000|2021-10-19 10:32:20|4141.42|4141.42|4141.12|4141.12|4141.42|4141.42|4141.12|4141.12|0
1634639550000|2021-10-19 10:32:30|4141.08|4141.08|4140.33|4140.33|4141.08|4141.08|4140.33|4140.33|0
1634639560000|2021-10-19 10:32:40|4140.18|4140.18|4139.88|4139.88|4140.18|4140.18|4139.88|4139.88|0
1634639580000|2021-10-19 10:33:00|4140.18|4140.18|4140.18|4140.18|4140.18|4140.18|4140.18|4140.18|0
1634639590000|2021-10-19 10:33:10|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|0
1634639600000|2021-10-19 10:33:20|4140.37|4140.37|4140.37|4140.37|4140.37|4140.37|4140.37|4140.37|0
1634639620000|2021-10-19 10:33:40|4140.67|4140.67|4140.67|4140.67|4140.67|4140.67|4140.67|4140.67|0
1634639630000|2021-10-19 10:33:50|4140.82|4140.82|4142.32|4142.32|4142.32|4142.32|4140.82|4140.82|0
1634639640000|2021-10-19 10:34:00|4142.41|4142.41|4142.45|4142.45|4142.45|4142.45|4142.41|4142.41|0
1634639650000|2021-10-19 10:34:10|4142.6|4142.6|4142.6|4142.6|4142.6|4142.6|4142.6|4142.6|0
1634639660000|2021-10-19 10:34:20|4142.71|4142.71|4142.65|4142.65|4142.71|4142.71|4142.65|4142.65|0
1634639680000|2021-10-19 10:34:40|4142.5|4142.5|4142.5|4142.5|4142.5|4142.5|4142.5|4142.5|0
1634639700000|2021-10-19 10:35:00|4142.36|4142.36|4141.46|4141.46|4142.36|4142.36|4141.46|4141.46|0
1634639720000|2021-10-19 10:35:20|4141.35|4141.35|4141.79|4141.79|4141.79|4141.79|4141.35|4141.35|0
1634639730000|2021-10-19 10:35:30|4142.4|4142.4|4142.4|4142.4|4142.4|4142.4|4142.4|4142.4|0
1634639760000|2021-10-19 10:36:00|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|0
1634639770000|2021-10-19 10:36:10|4141.95|4141.95|4141.95|4141.95|4141.95|4141.95|4141.95|4141.95|0
1634639800000|2021-10-19 10:36:40|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|0
1634639830000|2021-10-19 10:37:10|4141.95|4141.95|4141.95|4141.95|4141.95|4141.95|4141.95|4141.95|0
1634639840000|2021-10-19 10:37:20|4141.65|4141.65|4141.65|4141.65|4141.65|4141.65|4141.65|4141.65|0
1634639860000|2021-10-19 10:37:40|4141.77|4141.77|4141.81|4141.81|4141.81|4141.81|4141.77|4141.77|0
1634639870000|2021-10-19 10:37:50|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|0
1634639880000|2021-10-19 10:38:00|4141.36|4141.36|4141.66|4141.66|4141.66|4141.66|4141.36|4141.36|0
1634639890000|2021-10-19 10:38:10|4141.95|4141.95|4141.82|4141.82|4141.95|4141.95|4141.51|4141.51|0
1634639910000|2021-10-19 10:38:30|4142|4142|4141.57|4141.57|4142.18|4142.18|4141.57|4141.57|0
1634639960000|2021-10-19 10:39:20|4141.13|4141.13|4140.14|4140.14|4141.13|4141.13|4139.96|4139.96|0
1634639970000|2021-10-19 10:39:30|4139.99|4139.99|4140.07|4140.07|4140.13|4140.13|4139.54|4139.54|0
1634639980000|2021-10-19 10:39:40|4140.22|4140.22|4140.04|4140.04|4140.22|4140.22|4140.04|4140.04|0
1634639990000|2021-10-19 10:39:50|4140.49|4140.49|4140.49|4140.49|4140.79|4140.79|4140.49|4140.49|0
1634640000000|2021-10-19 10:40:00|4140.64|4140.64|4141.16|4141.16|4141.16|4141.16|4140.49|4140.49|0
1634640010000|2021-10-19 10:40:10|4141.05|4141.05|4141.05|4141.05|4141.05|4141.05|4141.05|4141.05|0
1634640040000|2021-10-19 10:40:40|4140.45|4140.45|4140.45|4140.45|4140.45|4140.45|4140.45|4140.45|0
1634640060000|2021-10-19 10:41:00|4140.59|4140.59|4140.74|4140.74|4140.74|4140.74|4140.59|4140.59|0
1634640070000|2021-10-19 10:41:10|4140.89|4140.89|4140.89|4140.89|4140.89|4140.89|4140.89|4140.89|0
1634640090000|2021-10-19 10:41:30|4141.04|4141.04|4141.65|4141.65|4141.65|4141.65|4141.04|4141.04|0
1634640100000|2021-10-19 10:41:40|4141.51|4141.51|4141.36|4141.36|4141.51|4141.51|4141.36|4141.36|0
1634640110000|2021-10-19 10:41:50|4141.45|4141.45|4141.45|4141.45|4141.45|4141.45|4141.45|4141.45|0
1634640120000|2021-10-19 10:42:00|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|0
1634640140000|2021-10-19 10:42:20|4141.45|4141.45|4141.9|4141.9|4141.9|4141.9|4141.45|4141.45|0
1634640150000|2021-10-19 10:42:30|4142.05|4142.05|4142.05|4142.05|4142.05|4142.05|4142.05|4142.05|0
1634640160000|2021-10-19 10:42:40|4142.03|4142.03|4142.03|4142.03|4142.03|4142.03|4142.03|4142.03|0
1634640170000|2021-10-19 10:42:50|4141.88|4141.88|4141.73|4141.73|4142.03|4142.03|4141.73|4141.73|0
1634640180000|2021-10-19 10:43:00|4141.88|4141.88|4141.88|4141.88|4141.88|4141.88|4141.88|4141.88|0
1634640190000|2021-10-19 10:43:10|4142.18|4142.18|4142.18|4142.18|4142.18|4142.18|4142.18|4142.18|0
1634640200000|2021-10-19 10:43:20|4142.24|4142.24|4142.24|4142.24|4142.24|4142.24|4142.24|4142.24|0
1634640210000|2021-10-19 10:43:30|4142.38|4142.38|4141.88|4141.88|4142.47|4142.47|4141.88|4141.88|0
1634640220000|2021-10-19 10:43:40|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|0
1634640240000|2021-10-19 10:44:00|4141.72|4141.72|4141.72|4141.72|4141.72|4141.72|4141.72|4141.72|0
1634640250000|2021-10-19 10:44:10|4142.17|4142.17|4142.02|4142.02|4142.17|4142.17|4142.02|4142.02|0
1634640260000|2021-10-19 10:44:20|4141.97|4141.97|4141.97|4141.97|4141.97|4141.97|4141.97|4141.97|0
1634640270000|2021-10-19 10:44:30|4141.92|4141.92|4141.92|4141.92|4141.92|4141.92|4141.92|4141.92|0
1634640280000|2021-10-19 10:44:40|4141.96|4141.96|4142.1|4142.1|4142.14|4142.14|4141.96|4141.96|0
1634640330000|2021-10-19 10:45:30|4142.22|4142.22|4142.33|4142.33|4142.33|4142.33|4142.22|4142.22|0
1634640340000|2021-10-19 10:45:40|4142.42|4142.42|4143.08|4143.08|4143.08|4143.08|4142.42|4142.42|0
1634640350000|2021-10-19 10:45:50|4143.23|4143.23|4143.23|4143.23|4143.23|4143.23|4143.23|4143.23|0
1634640380000|2021-10-19 10:46:20|4143.38|4143.38|4143.38|4143.38|4143.38|4143.38|4143.38|4143.38|0
1634640400000|2021-10-19 10:46:40|4143.68|4143.68|4144.28|4144.28|4144.28|4144.28|4143.68|4143.68|0
1634640410000|2021-10-19 10:46:50|4144.43|4144.43|4144.43|4144.43|4144.43|4144.43|4144.43|4144.43|0
1634640430000|2021-10-19 10:47:10|4144.37|4144.37|4144.37|4144.37|4144.37|4144.37|4144.37|4144.37|0
1634640440000|2021-10-19 10:47:20|4144.26|4144.26|4144.43|4144.43|4144.43|4144.43|4144.26|4144.26|0
1634640450000|2021-10-19 10:47:30|4144.45|4144.45|4143.86|4143.86|4144.69|4144.69|4143.86|4143.86|0
1634640460000|2021-10-19 10:47:40|4143.68|4143.68|4143.59|4143.59|4143.68|4143.68|4143.59|4143.59|0
1634640470000|2021-10-19 10:47:50|4143.29|4143.29|4143.14|4143.14|4143.29|4143.29|4143.14|4143.14|0
1634640520000|2021-10-19 10:48:40|4142.84|4142.84|4143.14|4143.14|4143.14|4143.14|4142.84|4142.84|0
1634640530000|2021-10-19 10:48:50|4143.29|4143.29|4143.29|4143.29|4143.29|4143.29|4143.29|4143.29|0
1634640590000|2021-10-19 10:49:50|4143.38|4143.38|4143.38|4143.38|4143.38|4143.38|4143.38|4143.38|0
1634640610000|2021-10-19 10:50:10|4143.11|4143.11|4143.16|4143.16|4143.28|4143.28|4143.11|4143.11|0
1634640620000|2021-10-19 10:50:20|4143.77|4143.77|4144.07|4144.07|4144.07|4144.07|4143.77|4143.77|0
1634640630000|2021-10-19 10:50:30|4143.77|4143.77|4143.78|4143.78|4143.82|4143.82|4143.77|4143.77|0
1634640640000|2021-10-19 10:50:40|4143.63|4143.63|4143.63|4143.63|4143.63|4143.63|4143.63|4143.63|0
1634640670000|2021-10-19 10:51:10|4143.74|4143.74|4143.8|4143.8|4143.8|4143.8|4143.74|4143.74|0
1634640680000|2021-10-19 10:51:20|4143.5|4143.5|4143.5|4143.5|4143.5|4143.5|4143.5|4143.5|0
1634640700000|2021-10-19 10:51:40|4143.68|4143.68|4143.68|4143.68|4143.68|4143.68|4143.68|4143.68|0
1634640710000|2021-10-19 10:51:50|4143.38|4143.38|4143.6|4143.6|4143.6|4143.6|4143.38|4143.38|0
1634640730000|2021-10-19 10:52:10|4143.9|4143.9|4143.9|4143.9|4143.9|4143.9|4143.9|4143.9|0
1634640750000|2021-10-19 10:52:30|4143.97|4143.97|4143.97|4143.97|4144|4144|4143.97|4143.97|0
1634640780000|2021-10-19 10:53:00|4144.58|4144.58|4144.58|4144.58|4144.58|4144.58|4144.58|4144.58|0
1634640790000|2021-10-19 10:53:10|4144.53|4144.53|4144.53|4144.53|4144.53|4144.53|4144.53|4144.53|0
1634640800000|2021-10-19 10:53:20|4144.71|4144.71|4144.8|4144.8|4144.82|4144.82|4144.66|4144.66|0
1634640820000|2021-10-19 10:53:40|4144.88|4144.88|4144.88|4144.88|4144.88|4144.88|4144.88|4144.88|0
1634640830000|2021-10-19 10:53:50|4144.82|4144.82|4144.76|4144.76|4144.82|4144.82|4144.76|4144.76|0
1634640840000|2021-10-19 10:54:00|4144.85|4144.85|4144.85|4144.85|4144.85|4144.85|4144.85|4144.85|0
1634640880000|2021-10-19 10:54:40|4144.89|4144.89|4144.59|4144.59|4144.89|4144.89|4144.59|4144.59|0
1634640890000|2021-10-19 10:54:50|4144.71|4144.71|4144.87|4144.87|4144.87|4144.87|4144.71|4144.71|0
1634640900000|2021-10-19 10:55:00|4145.16|4145.16|4145.16|4145.16|4145.16|4145.16|4145.16|4145.16|0
1634640910000|2021-10-19 10:55:10|4145.76|4145.76|4145.76|4145.76|4145.76|4145.76|4145.71|4145.71|0
1634640920000|2021-10-19 10:55:20|4145.46|4145.46|4144.56|4144.56|4145.46|4145.46|4144.56|4144.56|0
1634640930000|2021-10-19 10:55:30|4144.39|4144.39|4144.39|4144.39|4144.39|4144.39|4144.39|4144.39|0
1634640940000|2021-10-19 10:55:40|4144.99|4144.99|4144.69|4144.69|4144.99|4144.99|4144.69|4144.69|0
1634640950000|2021-10-19 10:55:50|4144.48|4144.48|4144.39|4144.39|4144.48|4144.48|4144.39|4144.39|0
1634640960000|2021-10-19 10:56:00|4144.31|4144.31|4144.35|4144.35|4144.35|4144.35|4144.31|4144.31|0
1634640980000|2021-10-19 10:56:20|4144.05|4144.05|4144.05|4144.05|4144.05|4144.05|4144.05|4144.05|0
1634641000000|2021-10-19 10:56:40|4143.75|4143.75|4143.45|4143.45|4143.75|4143.75|4143.45|4143.45|0
1634641010000|2021-10-19 10:56:50|4143.56|4143.56|4143.56|4143.56|4143.56|4143.56|4143.56|4143.56|0
1634641020000|2021-10-19 10:57:00|4143.59|4143.59|4143.61|4143.61|4143.61|4143.61|4143.59|4143.59|0
1634641070000|2021-10-19 10:57:50|4143.66|4143.66|4143.68|4143.68|4143.68|4143.68|4143.66|4143.66|0
1634641080000|2021-10-19 10:58:00|4143.98|4143.98|4143.98|4143.98|4143.98|4143.98|4143.98|4143.98|0
1634641100000|2021-10-19 10:58:20|4144.03|4144.03|4144.03|4144.03|4144.03|4144.03|4144.03|4144.03|0
1634641110000|2021-10-19 10:58:30|4144.01|4144.01|4143.17|4143.17|4144.08|4144.08|4143.17|4143.17|0
1634641140000|2021-10-19 10:59:00|4142.57|4142.57|4142.57|4142.57|4142.57|4142.57|4142.57|4142.57|0
1634641150000|2021-10-19 10:59:10|4142.39|4142.39|4142.39|4142.39|4142.39|4142.39|4142.39|4142.39|0
1634641160000|2021-10-19 10:59:20|4142.37|4142.37|4142.52|4142.52|4142.52|4142.52|4142.37|4142.37|0
1634641170000|2021-10-19 10:59:30|4142.21|4142.21|4141.91|4141.91|4142.21|4142.21|4141.91|4141.91|0
1634641180000|2021-10-19 10:59:40|4142.21|4142.21|4142.21|4142.21|4142.21|4142.21|4142.21|4142.21|0
1634641190000|2021-10-19 10:59:50|4142.52|4142.52|4143.24|4143.24|4143.24|4143.24|4142.52|4142.52|0
1634641200000|2021-10-19 11:00:00|4142.64|4142.64|4142.05|4142.05|4142.95|4142.95|4142.05|4142.05|0
1634641210000|2021-10-19 11:00:10|4141.75|4141.75|4141.75|4141.75|4141.75|4141.75|4141.14|4141.14|0
1634641230000|2021-10-19 11:00:30|4141.14|4141.14|4141.44|4141.44|4141.44|4141.44|4141.14|4141.14|0
1634641240000|2021-10-19 11:00:40|4141.3|4141.3|4141.34|4141.34|4141.34|4141.34|4141.3|4141.3|0
1634641280000|2021-10-19 11:01:20|4142.24|4142.24|4142.36|4142.36|4142.36|4142.36|4142.16|4142.16|0
1634641320000|2021-10-19 11:02:00|4142.11|4142.11|4141.99|4141.99|4142.6|4142.6|4141.99|4141.99|0
1634641330000|2021-10-19 11:02:10|4142.3|4142.3|4142.3|4142.3|4142.3|4142.3|4142.3|4142.3|0
1634641350000|2021-10-19 11:02:30|4142.47|4142.47|4142.51|4142.51|4142.52|4142.52|4142.47|4142.47|0
1634641370000|2021-10-19 11:02:50|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|0
1634641390000|2021-10-19 11:03:10|4142.02|4142.02|4142.02|4142.02|4142.02|4142.02|4142.02|4142.02|0
1634641400000|2021-10-19 11:03:20|4142.32|4142.32|4140.96|4140.96|4142.32|4142.32|4140.96|4140.96|0
1634641410000|2021-10-19 11:03:30|4140.66|4140.66|4140.96|4140.96|4140.96|4140.96|4140.66|4140.66|0
1634641430000|2021-10-19 11:03:50|4141.26|4141.26|4141.26|4141.26|4141.26|4141.26|4141.26|4141.26|0
1634641450000|2021-10-19 11:04:10|4141.15|4141.15|4141.15|4141.15|4141.15|4141.15|4141.15|4141.15|0
1634641460000|2021-10-19 11:04:20|4140.85|4140.85|4140.73|4140.73|4140.85|4140.85|4140.73|4140.73|0
1634641470000|2021-10-19 11:04:30|4140.85|4140.85|4140.85|4140.85|4140.85|4140.85|4140.85|4140.85|0
1634641480000|2021-10-19 11:04:40|4140.9|4140.9|4141.2|4141.2|4141.2|4141.2|4140.9|4140.9|0
1634641500000|2021-10-19 11:05:00|4140.81|4140.81|4140.81|4140.81|4140.81|4140.81|4140.51|4140.51|0
1634641510000|2021-10-19 11:05:10|4140.99|4140.99|4141.38|4141.38|4141.38|4141.38|4140.99|4140.99|0
1634641550000|2021-10-19 11:05:50|4141.5|4141.5|4141.52|4141.52|4141.52|4141.52|4141.5|4141.5|0
1634641560000|2021-10-19 11:06:00|4141.6|4141.6|4141.3|4141.3|4141.6|4141.6|4141.3|4141.3|0
1634641570000|2021-10-19 11:06:10|4141.39|4141.39|4141.89|4141.89|4141.89|4141.89|4141.24|4141.24|0
1634641580000|2021-10-19 11:06:20|4142.03|4142.03|4142.03|4142.03|4142.03|4142.03|4142.03|4142.03|0
1634641610000|2021-10-19 11:06:50|4142.06|4142.06|4142.06|4142.06|4142.06|4142.06|4142.06|4142.06|0
1634641620000|2021-10-19 11:07:00|4142.96|4142.96|4142.96|4142.96|4142.96|4142.96|4142.96|4142.96|0
1634641640000|2021-10-19 11:07:20|4142.66|4142.66|4142.71|4142.71|4142.71|4142.71|4142.66|4142.66|0
1634641660000|2021-10-19 11:07:40|4142.65|4142.65|4142.65|4142.65|4142.65|4142.65|4142.65|4142.65|0
1634641700000|2021-10-19 11:08:20|4142.61|4142.61|4142.61|4142.61|4142.61|4142.61|4142.61|4142.61|0
1634641730000|2021-10-19 11:08:50|4142.55|4142.55|4142.55|4142.55|4142.55|4142.55|4142.55|4142.55|0
1634641750000|2021-10-19 11:09:10|4142.64|4142.64|4142.64|4142.64|4142.64|4142.64|4142.64|4142.64|0
1634641760000|2021-10-19 11:09:20|4143.08|4143.08|4144.14|4144.14|4144.29|4144.29|4143.08|4143.08|0
1634641770000|2021-10-19 11:09:30|4143.85|4143.85|4143.85|4143.85|4143.85|4143.85|4143.85|4143.85|0
1634641780000|2021-10-19 11:09:40|4143.94|4143.94|4144.15|4144.15|4144.33|4144.33|4143.94|4143.94|0
1634641790000|2021-10-19 11:09:50|4144.06|4144.06|4144.15|4144.15|4144.15|4144.15|4144.06|4144.06|0
1634641800000|2021-10-19 11:10:00|4144.06|4144.06|4144.42|4144.42|4144.42|4144.42|4143.76|4143.76|0
1634641810000|2021-10-19 11:10:10|4144.11|4144.11|4143.58|4143.58|4144.11|4144.11|4143.58|4143.58|0
1634641820000|2021-10-19 11:10:20|4143.88|4143.88|4143.43|4143.43|4143.88|4143.88|4143.43|4143.43|0
1634641830000|2021-10-19 11:10:30|4143.13|4143.13|4143.13|4143.13|4143.13|4143.13|4143.13|4143.13|0
1634641840000|2021-10-19 11:10:40|4143.08|4143.08|4143.08|4143.08|4143.08|4143.08|4143.08|4143.08|0
1634641850000|2021-10-19 11:10:50|4142.78|4142.78|4142.78|4142.78|4142.78|4142.78|4142.64|4142.64|0
1634641860000|2021-10-19 11:11:00|4142.87|4142.87|4142.84|4142.84|4143.14|4143.14|4142.84|4142.84|0
1634641870000|2021-10-19 11:11:10|4143.14|4143.14|4143.14|4143.14|4143.14|4143.14|4143.14|4143.14|0
1634641880000|2021-10-19 11:11:20|4143.16|4143.16|4143.34|4143.34|4143.79|4143.79|4143.16|4143.16|0
1634641890000|2021-10-19 11:11:30|4143.19|4143.19|4143.49|4143.49|4143.79|4143.79|4143.19|4143.19|0
1634641900000|2021-10-19 11:11:40|4143.79|4143.79|4143.79|4143.79|4143.79|4143.79|4143.79|4143.79|0
1634641920000|2021-10-19 11:12:00|4143.19|4143.19|4142.89|4142.89|4143.19|4143.19|4142.89|4142.89|0
1634641930000|2021-10-19 11:12:10|4142.59|4142.59|4142.59|4142.59|4142.59|4142.59|4142.59|4142.59|0
1634641940000|2021-10-19 11:12:20|4142.42|4142.42|4142.84|4142.84|4142.84|4142.84|4142.42|4142.42|0
1634641950000|2021-10-19 11:12:30|4142.69|4142.69|4142.54|4142.54|4142.69|4142.69|4142.54|4142.54|0
1634641960000|2021-10-19 11:12:40|4142.66|4142.66|4142.66|4142.66|4142.66|4142.66|4142.66|4142.66|0
1634641980000|2021-10-19 11:13:00|4142.61|4142.61|4142.45|4142.45|4142.61|4142.61|4142.45|4142.45|0
1634642000000|2021-10-19 11:13:20|4142.41|4142.41|4142.19|4142.19|4142.41|4142.41|4142.19|4142.19|0
1634642020000|2021-10-19 11:13:40|4142.5|4142.5|4141.98|4141.98|4142.5|4142.5|4141.89|4141.89|0
1634642030000|2021-10-19 11:13:50|4142.04|4142.04|4142.34|4142.34|4142.34|4142.34|4142.04|4142.04|0
1634642040000|2021-10-19 11:14:00|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|0
1634642080000|2021-10-19 11:14:40|4141.89|4141.89|4142.79|4142.79|4142.79|4142.79|4141.89|4141.89|0
1634642090000|2021-10-19 11:14:50|4142.88|4142.88|4142.88|4142.88|4142.88|4142.88|4142.88|4142.88|0
1634642110000|2021-10-19 11:15:10|4142.58|4142.58|4141.68|4141.68|4142.58|4142.58|4141.68|4141.68|0
1634642120000|2021-10-19 11:15:20|4141.38|4141.38|4141.36|4141.36|4141.38|4141.38|4141.36|4141.36|0
1634642130000|2021-10-19 11:15:30|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|0
1634642140000|2021-10-19 11:15:40|4141.36|4141.36|4141.06|4141.06|4141.36|4141.36|4141.06|4141.06|0
1634642150000|2021-10-19 11:15:50|4140.97|4140.97|4141.06|4141.06|4141.06|4141.06|4140.97|4140.97|0
1634642160000|2021-10-19 11:16:00|4140.91|4140.91|4140.31|4140.31|4140.91|4140.91|4140.31|4140.31|0
1634642170000|2021-10-19 11:16:10|4140.01|4140.01|4140.01|4140.01|4140.01|4140.01|4140.01|4140.01|0
1634642190000|2021-10-19 11:16:30|4139.9|4139.9|4139.9|4139.9|4139.9|4139.9|4139.9|4139.9|0
1634642220000|2021-10-19 11:17:00|4139.87|4139.87|4139.87|4139.87|4139.87|4139.87|4139.87|4139.87|0
1634642230000|2021-10-19 11:17:10|4139.57|4139.57|4139.87|4139.87|4139.87|4139.87|4139.57|4139.57|0
1634642240000|2021-10-19 11:17:20|4139.57|4139.57|4139.57|4139.57|4139.57|4139.57|4139.57|4139.57|0
1634642260000|2021-10-19 11:17:40|4139.27|4139.27|4139.27|4139.27|4139.27|4139.27|4139.27|4139.27|0
1634642280000|2021-10-19 11:18:00|4139.45|4139.45|4139.45|4139.45|4139.45|4139.45|4139.45|4139.45|0
1634642290000|2021-10-19 11:18:10|4139.54|4139.54|4139.75|4139.75|4139.75|4139.75|4139.45|4139.45|0
1634642310000|2021-10-19 11:18:30|4139.9|4139.9|4139.83|4139.83|4140.5|4140.5|4139.66|4139.66|0
1634642320000|2021-10-19 11:18:40|4140.13|4140.13|4140.18|4140.18|4140.31|4140.31|4140.13|4140.13|0
1634642330000|2021-10-19 11:18:50|4140.24|4140.24|4140.82|4140.82|4140.84|4140.84|4140.24|4140.24|0
1634642340000|2021-10-19 11:19:00|4141|4141|4141.44|4141.44|4141.44|4141.44|4141|4141|0
1634642350000|2021-10-19 11:19:10|4141.14|4141.14|4141.14|4141.14|4141.14|4141.14|4141.14|4141.14|0
1634642360000|2021-10-19 11:19:20|4141.26|4141.26|4141.26|4141.26|4141.26|4141.26|4141.26|4141.26|0
1634642370000|2021-10-19 11:19:30|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|0
1634642380000|2021-10-19 11:19:40|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|0
1634642390000|2021-10-19 11:19:50|4141.63|4141.63|4142.68|4142.68|4142.68|4142.68|4141.63|4141.63|0
1634642420000|2021-10-19 11:20:20|4142.53|4142.53|4142.21|4142.21|4142.71|4142.71|4142.21|4142.21|0
1634642430000|2021-10-19 11:20:30|4142.23|4142.23|4142.19|4142.19|4142.23|4142.23|4142.19|4142.19|0
1634642470000|2021-10-19 11:21:10|4142.48|4142.48|4142.48|4142.48|4142.48|4142.48|4142.48|4142.48|0
1634642480000|2021-10-19 11:21:20|4143.08|4143.08|4143.08|4143.08|4143.08|4143.08|4143.08|4143.08|0
1634642490000|2021-10-19 11:21:30|4142.78|4142.78|4142.48|4142.48|4142.78|4142.78|4142.48|4142.48|0
1634642500000|2021-10-19 11:21:40|4142.18|4142.18|4142.03|4142.03|4142.18|4142.18|4142.03|4142.03|0
1634642510000|2021-10-19 11:21:50|4142.18|4142.18|4142.18|4142.18|4142.18|4142.18|4142.18|4142.18|0
1634642520000|2021-10-19 11:22:00|4141.88|4141.88|4142.03|4142.03|4142.18|4142.18|4141.28|4141.28|0
1634642530000|2021-10-19 11:22:10|4141.43|4141.43|4141.58|4141.58|4141.58|4141.58|4141.43|4141.43|0
1634642540000|2021-10-19 11:22:20|4141.31|4141.31|4141.49|4141.49|4141.49|4141.49|4141.2|4141.2|0
1634642550000|2021-10-19 11:22:30|4141.54|4141.54|4141.52|4141.52|4141.54|4141.54|4141.52|4141.52|0
1634642560000|2021-10-19 11:22:40|4143.02|4143.02|4143.02|4143.02|4143.02|4143.02|4143.02|4143.02|0
1634642580000|2021-10-19 11:23:00|4142.73|4142.73|4142.73|4142.73|4142.73|4142.73|4142.73|4142.73|0
1634642590000|2021-10-19 11:23:10|4143.63|4143.63|4143.03|4143.03|4143.63|4143.63|4143.03|4143.03|0
1634642620000|2021-10-19 11:23:40|4143.07|4143.07|4142.77|4142.77|4143.07|4143.07|4142.77|4142.77|0
1634642640000|2021-10-19 11:24:00|4142.85|4142.85|4142.59|4142.59|4142.89|4142.89|4142.59|4142.59|0
1634642650000|2021-10-19 11:24:10|4142.44|4142.44|4141.75|4141.75|4142.44|4142.44|4141.75|4141.75|0
1634642660000|2021-10-19 11:24:20|4141.66|4141.66|4141.57|4141.57|4141.66|4141.66|4141.57|4141.57|0
1634642670000|2021-10-19 11:24:30|4141.62|4141.62|4141.62|4141.62|4141.62|4141.62|4141.62|4141.62|0
1634642680000|2021-10-19 11:24:40|4141.92|4141.92|4141.86|4141.86|4142.07|4142.07|4141.86|4141.86|0
1634642700000|2021-10-19 11:25:00|4141.94|4141.94|4141.98|4141.98|4141.98|4141.98|4141.94|4141.94|0
1634642710000|2021-10-19 11:25:10|4141.68|4141.68|4141.68|4141.68|4141.68|4141.68|4141.68|4141.68|0
1634642720000|2021-10-19 11:25:20|4141.53|4141.53|4141.21|4141.21|4141.53|4141.53|4141.21|4141.21|0
1634642730000|2021-10-19 11:25:30|4141.3|4141.3|4141.42|4141.42|4141.45|4141.45|4141.3|4141.3|0
1634642750000|2021-10-19 11:25:50|4141.72|4141.72|4141.72|4141.72|4141.72|4141.72|4141.72|4141.72|0
1634642760000|2021-10-19 11:26:00|4141.87|4141.87|4141.87|4141.87|4142.02|4142.02|4141.85|4141.85|0
1634642770000|2021-10-19 11:26:10|4142.17|4142.17|4142.17|4142.17|4142.17|4142.17|4142.17|4142.17|0
1634642780000|2021-10-19 11:26:20|4142.08|4142.08|4141.89|4141.89|4142.08|4142.08|4141.78|4141.78|0
1634642790000|2021-10-19 11:26:30|4142.19|4142.19|4142.19|4142.19|4142.19|4142.19|4142.19|4142.19|0
1634642830000|2021-10-19 11:27:10|4141.9|4141.9|4141.68|4141.68|4141.99|4141.99|4141.68|4141.68|0
1634642840000|2021-10-19 11:27:20|4141.77|4141.77|4141.21|4141.21|4141.77|4141.77|4141.17|4141.17|0
1634642860000|2021-10-19 11:27:40|4140.61|4140.61|4140.25|4140.25|4140.61|4140.61|4140.25|4140.25|0
1634642870000|2021-10-19 11:27:50|4140.32|4140.32|4140.3|4140.3|4140.32|4140.32|4140.3|4140.3|0
1634642880000|2021-10-19 11:28:00|4140.6|4140.6|4140.3|4140.3|4140.6|4140.6|4140.3|4140.3|0
1634642890000|2021-10-19 11:28:10|4140.6|4140.6|4140.75|4140.75|4140.9|4140.9|4140.6|4140.6|0
1634642900000|2021-10-19 11:28:20|4140.45|4140.45|4140.45|4140.45|4140.45|4140.45|4140.45|4140.45|0
1634642910000|2021-10-19 11:28:30|4140.15|4140.15|4140.14|4140.14|4140.15|4140.15|4139.84|4139.84|0
1634642920000|2021-10-19 11:28:40|4139.84|4139.84|4139.84|4139.84|4139.84|4139.84|4139.84|4139.84|0
1634642930000|2021-10-19 11:28:50|4139.82|4139.82|4139.51|4139.51|4139.82|4139.82|4139.51|4139.51|0
1634642940000|2021-10-19 11:29:00|4139.21|4139.21|4138.91|4138.91|4139.21|4139.21|4138.91|4138.91|0
1634642950000|2021-10-19 11:29:10|4139.21|4139.21|4138.46|4138.46|4139.21|4139.21|4138.46|4138.46|0
1634642960000|2021-10-19 11:29:20|4139.06|4139.06|4139.06|4139.06|4139.06|4139.06|4139.06|4139.06|0
1634643030000|2021-10-19 11:30:30|4138.92|4138.92|4138.01|4138.01|4138.92|4138.92|4138.01|4138.01|0
1634643050000|2021-10-19 11:30:50|4137.71|4137.71|4137.41|4137.41|4137.71|4137.71|4137.41|4137.41|0
1634643060000|2021-10-19 11:31:00|4137.5|4137.5|4137.32|4137.32|4137.5|4137.5|4137.32|4137.32|0
1634643070000|2021-10-19 11:31:10|4137.62|4137.62|4137.76|4137.76|4137.76|4137.76|4137.62|4137.62|0
1634643080000|2021-10-19 11:31:20|4137.91|4137.91|4137.91|4137.91|4137.91|4137.91|4137.91|4137.91|0
1634643090000|2021-10-19 11:31:30|4137.76|4137.76|4137.76|4137.76|4137.76|4137.76|4137.76|4137.76|0
1634643100000|2021-10-19 11:31:40|4137.88|4137.88|4137.83|4137.83|4137.88|4137.88|4137.83|4137.83|0
1634643110000|2021-10-19 11:31:50|4137.85|4137.85|4137.88|4137.88|4137.88|4137.88|4137.85|4137.85|0
1634643120000|2021-10-19 11:32:00|4138.03|4138.03|4138.33|4138.33|4138.33|4138.33|4138.03|4138.03|0
1634643150000|2021-10-19 11:32:30|4138.03|4138.03|4137.88|4137.88|4138.63|4138.63|4137.88|4137.88|0
1634643160000|2021-10-19 11:32:40|4137.58|4137.58|4137.54|4137.54|4137.88|4137.88|4137.54|4137.54|0
1634643210000|2021-10-19 11:33:30|4137.68|4137.68|4138.89|4138.89|4138.89|4138.89|4137.68|4137.68|0
1634643240000|2021-10-19 11:34:00|4138.94|4138.94|4138.94|4138.94|4138.94|4138.94|4138.94|4138.94|0
1634643250000|2021-10-19 11:34:10|4138.64|4138.64|4138.39|4138.39|4138.64|4138.64|4138.33|4138.33|0
1634643280000|2021-10-19 11:34:40|4138.69|4138.69|4138.69|4138.69|4138.69|4138.69|4138.69|4138.69|0
1634643300000|2021-10-19 11:35:00|4138.39|4138.39|4137.27|4137.27|4138.39|4138.39|4137.19|4137.19|0
1634643320000|2021-10-19 11:35:20|4138.18|4138.18|4138.1|4138.1|4138.19|4138.19|4137.88|4137.88|0
1634643330000|2021-10-19 11:35:30|4138.71|4138.71|4138.8|4138.8|4138.8|4138.8|4138.71|4138.71|0
1634643340000|2021-10-19 11:35:40|4138.92|4138.92|4138.92|4138.92|4138.92|4138.92|4138.92|4138.92|0
1634643350000|2021-10-19 11:35:50|4138.31|4138.31|4138.27|4138.27|4138.31|4138.31|4138.27|4138.27|0
1634643360000|2021-10-19 11:36:00|4137.67|4137.67|4137.45|4137.45|4137.67|4137.67|4137.37|4137.37|0
1634643370000|2021-10-19 11:36:10|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|0
1634643390000|2021-10-19 11:36:30|4137.25|4137.25|4137.25|4137.25|4137.25|4137.25|4137.25|4137.25|0
1634643400000|2021-10-19 11:36:40|4137.86|4137.86|4137.79|4137.79|4137.86|4137.86|4137.79|4137.79|0
1634643410000|2021-10-19 11:36:50|4137.48|4137.48|4137.18|4137.18|4137.48|4137.48|4137.18|4137.18|0
1634643420000|2021-10-19 11:37:00|4137.14|4137.14|4137.14|4137.14|4137.14|4137.14|4137.14|4137.14|0
1634643430000|2021-10-19 11:37:10|4137.23|4137.23|4137.23|4137.23|4137.23|4137.23|4137.23|4137.23|0
1634643440000|2021-10-19 11:37:20|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|0
1634643450000|2021-10-19 11:37:30|4137.68|4137.68|4137.68|4137.68|4137.68|4137.68|4137.68|4137.68|0
1634643460000|2021-10-19 11:37:40|4137.98|4137.98|4137.98|4137.98|4138.07|4138.07|4137.98|4137.98|0
1634643470000|2021-10-19 11:37:50|4137.95|4137.95|4137.84|4137.84|4137.95|4137.95|4137.84|4137.84|0
1634643480000|2021-10-19 11:38:00|4137.88|4137.88|4137.58|4137.58|4137.88|4137.88|4137.58|4137.58|0
1634643490000|2021-10-19 11:38:10|4137.52|4137.52|4137.52|4137.52|4137.52|4137.52|4137.52|4137.52|0
1634643500000|2021-10-19 11:38:20|4137.67|4137.67|4137.82|4137.82|4137.82|4137.82|4137.67|4137.67|0
1634643520000|2021-10-19 11:38:40|4138.12|4138.12|4138.12|4138.12|4138.12|4138.12|4138.12|4138.12|0
1634643540000|2021-10-19 11:39:00|4139.33|4139.33|4138.72|4138.72|4139.33|4139.33|4138.72|4138.72|0
1634643570000|2021-10-19 11:39:30|4139.02|4139.02|4139.33|4139.33|4139.33|4139.33|4139.02|4139.02|0
1634643580000|2021-10-19 11:39:40|4139.62|4139.62|4139.62|4139.62|4139.62|4139.62|4139.62|4139.62|0
1634643590000|2021-10-19 11:39:50|4138.87|4138.87|4137.66|4137.66|4138.87|4138.87|4137.66|4137.66|0
1634643600000|2021-10-19 11:40:00|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|0
1634643610000|2021-10-19 11:40:10|4137.96|4137.96|4138.11|4138.11|4138.11|4138.11|4137.96|4137.96|0
1634643630000|2021-10-19 11:40:30|4138.7|4138.7|4138.7|4138.7|4138.85|4138.85|4138.55|4138.55|0
1634643650000|2021-10-19 11:40:50|4138.85|4138.85|4138.7|4138.7|4138.85|4138.85|4138.7|4138.7|0
1634643670000|2021-10-19 11:41:10|4139|4139|4139|4139|4139|4139|4139|4139|0
1634643690000|2021-10-19 11:41:30|4138.85|4138.85|4138.94|4138.94|4138.94|4138.94|4138.85|4138.85|0
1634643700000|2021-10-19 11:41:40|4138.9|4138.9|4139.2|4139.2|4139.2|4139.2|4138.9|4138.9|0
1634643720000|2021-10-19 11:42:00|4138.29|4138.29|4138.37|4138.37|4138.6|4138.6|4138.22|4138.22|0
1634643730000|2021-10-19 11:42:10|4138.97|4138.97|4139.25|4139.25|4139.25|4139.25|4138.97|4138.97|0
1634643740000|2021-10-19 11:42:20|4139.34|4139.34|4139.49|4139.49|4139.49|4139.49|4139.34|4139.34|0
1634643760000|2021-10-19 11:42:40|4140.09|4140.09|4139.95|4139.95|4140.09|4140.09|4139.95|4139.95|0
1634643790000|2021-10-19 11:43:10|4139.64|4139.64|4139.59|4139.59|4139.64|4139.64|4139.59|4139.59|0
1634643830000|2021-10-19 11:43:50|4139.68|4139.68|4139.77|4139.77|4139.77|4139.77|4139.68|4139.68|0
1634643840000|2021-10-19 11:44:00|4139.94|4139.94|4140.25|4140.25|4140.25|4140.25|4139.94|4139.94|0
1634643850000|2021-10-19 11:44:10|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|4140.33|0
1634643860000|2021-10-19 11:44:20|4140.25|4140.25|4139.73|4139.73|4140.25|4140.25|4139.64|4139.64|0
1634643890000|2021-10-19 11:44:50|4140.33|4140.33|4140.25|4140.25|4140.33|4140.33|4140.25|4140.25|0
1634643900000|2021-10-19 11:45:00|4140.19|4140.19|4140.07|4140.07|4140.46|4140.46|4140.07|4140.07|0
1634643910000|2021-10-19 11:45:10|4139.98|4139.98|4139.92|4139.92|4139.98|4139.98|4139.92|4139.92|0
1634643930000|2021-10-19 11:45:30|4139.77|4139.77|4139.47|4139.47|4139.77|4139.77|4139.47|4139.47|0
1634643940000|2021-10-19 11:45:40|4139.56|4139.56|4139.52|4139.52|4139.56|4139.56|4139.43|4139.43|0
1634643950000|2021-10-19 11:45:50|4139.43|4139.43|4139.83|4139.83|4139.83|4139.83|4139.35|4139.35|0
1634643960000|2021-10-19 11:46:00|4140.13|4140.13|4140.48|4140.48|4140.52|4140.52|4140.07|4140.07|0
1634643970000|2021-10-19 11:46:10|4140.46|4140.46|4140.46|4140.46|4140.46|4140.46|4140.46|4140.46|0
1634643990000|2021-10-19 11:46:30|4141.06|4141.06|4141.2|4141.2|4141.65|4141.65|4141.06|4141.06|0
1634644000000|2021-10-19 11:46:40|4140.9|4140.9|4141.05|4141.05|4141.05|4141.05|4140.9|4140.9|0
1634644010000|2021-10-19 11:46:50|4141.03|4141.03|4141.03|4141.03|4141.03|4141.03|4141.03|4141.03|0
1634644020000|2021-10-19 11:47:00|4140.73|4140.73|4140.73|4140.73|4140.73|4140.73|4140.73|4140.73|0
1634644030000|2021-10-19 11:47:10|4140.64|4140.64|4140.55|4140.55|4140.64|4140.64|4140.55|4140.55|0
1634644040000|2021-10-19 11:47:20|4140.44|4140.44|4139.99|4139.99|4140.44|4140.44|4139.99|4139.99|0
1634644070000|2021-10-19 11:47:50|4139.84|4139.84|4139.84|4139.84|4139.84|4139.84|4139.84|4139.84|0
1634644080000|2021-10-19 11:48:00|4139.69|4139.69|4139.78|4139.78|4139.78|4139.78|4139.69|4139.69|0
1634644100000|2021-10-19 11:48:20|4139.87|4139.87|4139.87|4139.87|4139.87|4139.87|4139.87|4139.87|0
1634644110000|2021-10-19 11:48:30|4139.96|4139.96|4139.87|4139.87|4139.96|4139.96|4139.87|4139.87|0
1634644120000|2021-10-19 11:48:40|4140.04|4140.04|4139.89|4139.89|4140.04|4140.04|4139.74|4139.74|0
1634644140000|2021-10-19 11:49:00|4139.94|4139.94|4139.94|4139.94|4139.94|4139.94|4139.94|4139.94|0
1634644150000|2021-10-19 11:49:10|4140.24|4140.24|4140.24|4140.24|4140.24|4140.24|4140.24|4140.24|0
1634644160000|2021-10-19 11:49:20|4140.16|4140.16|4140.16|4140.16|4140.16|4140.16|4140.16|4140.16|0
1634644170000|2021-10-19 11:49:30|4140.24|4140.24|4140.24|4140.24|4140.24|4140.24|4140.24|4140.24|0
1634644200000|2021-10-19 11:50:00|4140.33|4140.33|4140.42|4140.42|4140.42|4140.42|4140.33|4140.33|0
1634644230000|2021-10-19 11:50:30|4140.33|4140.33|4140.19|4140.19|4140.33|4140.33|4140.19|4140.19|0
1634644240000|2021-10-19 11:50:40|4140.23|4140.23|4140.27|4140.27|4140.27|4140.27|4140.23|4140.23|0
1634644250000|2021-10-19 11:50:50|4140.25|4140.25|4140.05|4140.05|4140.25|4140.25|4140.05|4140.05|0
1634644260000|2021-10-19 11:51:00|4139.99|4139.99|4139.99|4139.99|4139.99|4139.99|4139.99|4139.99|0
1634644270000|2021-10-19 11:51:10|4140.08|4140.08|4140.08|4140.08|4140.08|4140.08|4140.08|4140.08|0
1634644320000|2021-10-19 11:52:00|4139.99|4139.99|4139.99|4139.99|4139.99|4139.99|4139.99|4139.99|0
1634644330000|2021-10-19 11:52:10|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|0
1634644350000|2021-10-19 11:52:30|4140.54|4140.54|4140.54|4140.54|4140.54|4140.54|4140.54|4140.54|0
1634644360000|2021-10-19 11:52:40|4140.84|4140.84|4141.13|4141.13|4141.13|4141.13|4140.84|4140.84|0
1634644370000|2021-10-19 11:52:50|4140.98|4140.98|4140.84|4140.84|4140.98|4140.98|4140.84|4140.84|0
1634644380000|2021-10-19 11:53:00|4140.79|4140.79|4140.79|4140.79|4140.79|4140.79|4140.79|4140.79|0
1634644390000|2021-10-19 11:53:10|4140.81|4140.81|4140.81|4140.81|4140.81|4140.81|4140.81|4140.81|0
1634644400000|2021-10-19 11:53:20|4140.51|4140.51|4140.51|4140.51|4140.51|4140.51|4140.51|4140.51|0
1634644420000|2021-10-19 11:53:40|4140.44|4140.44|4140.44|4140.44|4140.44|4140.44|4140.44|4140.44|0
1634644460000|2021-10-19 11:54:20|4141.04|4141.04|4140.74|4140.74|4141.04|4141.04|4140.74|4140.74|0
1634644510000|2021-10-19 11:55:10|4140.8|4140.8|4140.8|4140.8|4140.8|4140.8|4140.8|4140.8|0
1634644540000|2021-10-19 11:55:40|4140.98|4140.98|4140.91|4140.91|4140.98|4140.98|4140.91|4140.91|0
1634644560000|2021-10-19 11:56:00|4140.8|4140.8|4140.97|4140.97|4140.97|4140.97|4140.8|4140.8|0
1634644580000|2021-10-19 11:56:20|4141.26|4141.26|4141.11|4141.11|4141.26|4141.26|4141.11|4141.11|0
1634644620000|2021-10-19 11:57:00|4140.51|4140.51|4140.51|4140.51|4140.51|4140.51|4140.51|4140.51|0
1634644630000|2021-10-19 11:57:10|4140.68|4140.68|4140.8|4140.8|4140.85|4140.85|4140.68|4140.68|0
1634644640000|2021-10-19 11:57:20|4140.88|4140.88|4140.8|4140.8|4140.88|4140.88|4140.8|4140.8|0
1634644660000|2021-10-19 11:57:40|4140.91|4140.91|4140.91|4140.91|4140.91|4140.91|4140.91|4140.91|0
1634644680000|2021-10-19 11:58:00|4140.76|4140.76|4140.76|4140.76|4140.76|4140.76|4140.76|4140.76|0
1634644700000|2021-10-19 11:58:20|4140.8|4140.8|4140.84|4140.84|4140.84|4140.84|4140.8|4140.8|0
1634644710000|2021-10-19 11:58:30|4140.88|4140.88|4140.88|4140.88|4140.88|4140.88|4140.88|4140.88|0
1634644740000|2021-10-19 11:59:00|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|0
1634644820000|2021-10-19 12:00:20|4140.76|4140.76|4140.76|4140.76|4140.76|4140.76|4140.76|4140.76|0
1634644830000|2021-10-19 12:00:30|4140.85|4140.85|4140.94|4140.94|4140.94|4140.94|4140.85|4140.85|0
1634644840000|2021-10-19 12:00:40|4141.11|4141.11|4141.11|4141.11|4141.11|4141.11|4141.11|4141.11|0
1634644850000|2021-10-19 12:00:50|4141.26|4141.26|4141.26|4141.26|4141.26|4141.26|4141.26|4141.26|0
1634644860000|2021-10-19 12:01:00|4141.32|4141.32|4141.32|4141.32|4141.32|4141.32|4141.32|4141.32|0
1634644870000|2021-10-19 12:01:10|4141.38|4141.38|4141.81|4141.81|4141.81|4141.81|4141.38|4141.38|0
1634644890000|2021-10-19 12:01:30|4141.67|4141.67|4141.4|4141.4|4141.67|4141.67|4141.4|4141.4|0
1634644900000|2021-10-19 12:01:40|4141.1|4141.1|4140.36|4140.36|4141.1|4141.1|4140.36|4140.36|0
1634644940000|2021-10-19 12:02:20|4140.34|4140.34|4140.3|4140.3|4140.34|4140.34|4140.3|4140.3|0
1634644950000|2021-10-19 12:02:30|4140.6|4140.6|4140.6|4140.6|4140.6|4140.6|4140.6|4140.6|0
1634644960000|2021-10-19 12:02:40|4140.75|4140.75|4140.9|4140.9|4140.9|4140.9|4140.75|4140.75|0
1634644990000|2021-10-19 12:03:10|4140.86|4140.86|4140.82|4140.82|4140.86|4140.86|4140.82|4140.82|0
1634645010000|2021-10-19 12:03:30|4140.52|4140.52|4140.52|4140.52|4140.52|4140.52|4140.52|4140.52|0
1634645030000|2021-10-19 12:03:50|4140.22|4140.22|4140.22|4140.22|4140.22|4140.22|4140.22|4140.22|0
1634645050000|2021-10-19 12:04:10|4139.92|4139.92|4139.92|4139.92|4139.92|4139.92|4139.92|4139.92|0
1634645060000|2021-10-19 12:04:20|4139.94|4139.94|4139.9|4139.9|4139.94|4139.94|4139.9|4139.9|0
1634645070000|2021-10-19 12:04:30|4139.75|4139.75|4139.01|4139.01|4139.75|4139.75|4139.01|4139.01|0
1634645080000|2021-10-19 12:04:40|4138.4|4138.4|4138.26|4138.26|4139.01|4139.01|4138.26|4138.26|0
1634645090000|2021-10-19 12:04:50|4138.11|4138.11|4137.97|4137.97|4138.11|4138.11|4137.97|4137.97|0
1634645100000|2021-10-19 12:05:00|4137.91|4137.91|4137.61|4137.61|4137.91|4137.91|4137.61|4137.61|0
1634645110000|2021-10-19 12:05:10|4137.01|4137.01|4136.71|4136.71|4137.01|4137.01|4136.71|4136.71|0
1634645120000|2021-10-19 12:05:20|4136.86|4136.86|4136.86|4136.86|4136.86|4136.86|4136.86|4136.86|0
1634645140000|2021-10-19 12:05:40|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|0
1634645150000|2021-10-19 12:05:50|4136.94|4136.94|4136.99|4136.99|4136.99|4136.99|4136.94|4136.94|0
1634645170000|2021-10-19 12:06:10|4137.3|4137.3|4137.3|4137.3|4137.3|4137.3|4136.69|4136.69|0
1634645190000|2021-10-19 12:06:30|4137.44|4137.44|4137.14|4137.14|4137.44|4137.44|4137.14|4137.14|0
1634645200000|2021-10-19 12:06:40|4137.29|4137.29|4137.89|4137.89|4137.89|4137.89|4137.29|4137.29|0
1634645210000|2021-10-19 12:06:50|4137.74|4137.74|4137.51|4137.51|4137.74|4137.74|4137.51|4137.51|0
1634645220000|2021-10-19 12:07:00|4137.66|4137.66|4137.66|4137.66|4137.66|4137.66|4137.66|4137.66|0
1634645230000|2021-10-19 12:07:10|4137.8|4137.8|4137.8|4137.8|4137.8|4137.8|4137.8|4137.8|0
1634645240000|2021-10-19 12:07:20|4137.95|4137.95|4137.95|4137.95|4137.95|4137.95|4137.95|4137.95|0
1634645250000|2021-10-19 12:07:30|4138.55|4138.55|4138.86|4138.86|4138.86|4138.86|4138.55|4138.55|0
1634645270000|2021-10-19 12:07:50|4139|4139|4139.31|4139.31|4139.31|4139.31|4139|4139|0
1634645280000|2021-10-19 12:08:00|4139.45|4139.45|4139.75|4139.75|4139.75|4139.75|4139.45|4139.45|0
1634645300000|2021-10-19 12:08:20|4139.45|4139.45|4138.88|4138.88|4139.45|4139.45|4138.88|4138.88|0
1634645320000|2021-10-19 12:08:40|4138.59|4138.59|4138.43|4138.43|4138.73|4138.73|4138.43|4138.43|0
1634645340000|2021-10-19 12:09:00|4138.49|4138.49|4138.49|4138.49|4138.49|4138.49|4138.49|4138.49|0
1634645350000|2021-10-19 12:09:10|4138.34|4138.34|4138.23|4138.23|4138.34|4138.34|4138.23|4138.23|0
1634645360000|2021-10-19 12:09:20|4138.28|4138.28|4138.28|4138.28|4138.28|4138.28|4138.28|4138.28|0
1634645370000|2021-10-19 12:09:30|4137.98|4137.98|4137.98|4137.98|4138.28|4138.28|4137.98|4137.98|0
1634645390000|2021-10-19 12:09:50|4137.83|4137.83|4138.22|4138.22|4138.22|4138.22|4137.83|4137.83|0
1634645400000|2021-10-19 12:10:00|4138.28|4138.28|4138.37|4138.37|4138.37|4138.37|4138.28|4138.28|0
1634645410000|2021-10-19 12:10:10|4138.45|4138.45|4138.45|4138.45|4138.45|4138.45|4138.45|4138.45|0
1634645450000|2021-10-19 12:10:50|4139.05|4139.05|4138.75|4138.75|4139.05|4139.05|4138.75|4138.75|0
1634645460000|2021-10-19 12:11:00|4138.66|4138.66|4138.18|4138.18|4138.66|4138.66|4138.18|4138.18|0
1634645470000|2021-10-19 12:11:10|4138.22|4138.22|4138.4|4138.4|4138.4|4138.4|4138.22|4138.22|0
1634645480000|2021-10-19 12:11:20|4138.09|4138.09|4138.7|4138.7|4138.7|4138.7|4138.09|4138.09|0
1634645490000|2021-10-19 12:11:30|4138.09|4138.09|4138.09|4138.09|4138.09|4138.09|4138.09|4138.09|0
1634645510000|2021-10-19 12:11:50|4138.27|4138.27|4138.27|4138.27|4138.27|4138.27|4137.97|4137.97|0
1634645550000|2021-10-19 12:12:30|4137.97|4137.97|4137.97|4137.97|4137.97|4137.97|4137.97|4137.97|0
1634645560000|2021-10-19 12:12:40|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|0
1634645570000|2021-10-19 12:12:50|4138.66|4138.66|4138.66|4138.66|4138.66|4138.66|4138.66|4138.66|0
1634645580000|2021-10-19 12:13:00|4138.96|4138.96|4138.96|4138.96|4138.96|4138.96|4138.96|4138.96|0
1634645600000|2021-10-19 12:13:20|4138.91|4138.91|4138.85|4138.85|4138.91|4138.91|4138.85|4138.85|0
1634645630000|2021-10-19 12:13:50|4138.25|4138.25|4138.25|4138.25|4138.25|4138.25|4138.25|4138.25|0
1634645660000|2021-10-19 12:14:20|4137.95|4137.95|4137.95|4137.95|4137.95|4137.95|4137.95|4137.95|0
1634645680000|2021-10-19 12:14:40|4137.65|4137.65|4137.65|4137.65|4137.65|4137.65|4137.65|4137.65|0
1634645690000|2021-10-19 12:14:50|4137.8|4137.8|4137.95|4137.95|4137.95|4137.95|4137.8|4137.8|0
1634645700000|2021-10-19 12:15:00|4137.83|4137.83|4137.89|4137.89|4137.89|4137.89|4137.78|4137.78|0
1634645710000|2021-10-19 12:15:10|4138.19|4138.19|4137.82|4137.82|4138.19|4138.19|4137.82|4137.82|0
1634645730000|2021-10-19 12:15:30|4137.73|4137.73|4136.91|4136.91|4137.73|4137.73|4136.91|4136.91|0
1634645740000|2021-10-19 12:15:40|4137.2|4137.2|4137.2|4137.2|4137.2|4137.2|4137.2|4137.2|0
1634645750000|2021-10-19 12:15:50|4136.91|4136.91|4136.91|4136.91|4136.91|4136.91|4136.91|4136.91|0
1634645760000|2021-10-19 12:16:00|4136.96|4136.96|4136.96|4136.96|4136.96|4136.96|4136.96|4136.96|0
1634645770000|2021-10-19 12:16:10|4136.66|4136.66|4136.06|4136.06|4136.66|4136.66|4136.06|4136.06|0
1634645790000|2021-10-19 12:16:30|4136.04|4136.04|4136.01|4136.01|4136.04|4136.04|4136.01|4136.01|0
1634645800000|2021-10-19 12:16:40|4135.92|4135.92|4136.07|4136.07|4136.07|4136.07|4135.92|4135.92|0
1634645810000|2021-10-19 12:16:50|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|0
1634645820000|2021-10-19 12:17:00|4136.01|4136.01|4136.01|4136.01|4136.01|4136.01|4136.01|4136.01|0
1634645840000|2021-10-19 12:17:20|4135.96|4135.96|4135.87|4135.87|4135.96|4135.96|4135.87|4135.87|0
1634645880000|2021-10-19 12:18:00|4137.07|4137.07|4137.43|4137.43|4137.57|4137.57|4137.07|4137.07|0
1634645930000|2021-10-19 12:18:50|4137.6|4137.6|4137.6|4137.6|4137.6|4137.6|4137.6|4137.6|0
1634645940000|2021-10-19 12:19:00|4137.64|4137.64|4137.64|4137.64|4137.64|4137.64|4137.64|4137.64|0
1634645960000|2021-10-19 12:19:20|4137.59|4137.59|4137.42|4137.42|4137.59|4137.59|4137.42|4137.42|0
1634645990000|2021-10-19 12:19:50|4138.32|4138.32|4137.87|4137.87|4138.32|4138.32|4137.87|4137.87|0
1634646010000|2021-10-19 12:20:10|4137.96|4137.96|4137.96|4137.96|4137.96|4137.96|4137.96|4137.96|0
1634646020000|2021-10-19 12:20:20|4137.9|4137.9|4137.9|4137.9|4137.9|4137.9|4137.9|4137.9|0
1634646030000|2021-10-19 12:20:30|4138.02|4138.02|4138.02|4138.02|4138.02|4138.02|4138.02|4138.02|0
1634646070000|2021-10-19 12:21:10|4137.97|4137.97|4138.57|4138.57|4138.57|4138.57|4137.97|4137.97|0
1634646110000|2021-10-19 12:21:50|4139.48|4139.48|4138.88|4138.88|4139.48|4139.48|4138.88|4138.88|0
1634646130000|2021-10-19 12:22:10|4139.14|4139.14|4139.14|4139.14|4139.14|4139.14|4139.14|4139.14|0
1634646160000|2021-10-19 12:22:40|4139|4139|4139.09|4139.09|4139.09|4139.09|4139|4139|0
1634646170000|2021-10-19 12:22:50|4139.35|4139.35|4139.39|4139.39|4139.39|4139.39|4139.35|4139.35|0
1634646180000|2021-10-19 12:23:00|4139.3|4139.3|4139.21|4139.21|4139.3|4139.3|4139.21|4139.21|0
1634646190000|2021-10-19 12:23:10|4139.13|4139.13|4139.39|4139.39|4139.39|4139.39|4139.09|4139.09|0
1634646230000|2021-10-19 12:23:50|4139.3|4139.3|4139.3|4139.3|4139.3|4139.3|4139.3|4139.3|0
1634646240000|2021-10-19 12:24:00|4139|4139|4138.79|4138.79|4139|4139|4138.79|4138.79|0
1634646250000|2021-10-19 12:24:10|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|0
1634646260000|2021-10-19 12:24:20|4138.57|4138.57|4138.54|4138.54|4138.57|4138.57|4138.54|4138.54|0
1634646280000|2021-10-19 12:24:40|4138.63|4138.63|4138.63|4138.63|4138.63|4138.63|4138.63|4138.63|0
1634646290000|2021-10-19 12:24:50|4138.33|4138.33|4137.58|4137.58|4138.33|4138.33|4137.58|4137.58|0
1634646300000|2021-10-19 12:25:00|4137.6|4137.6|4137.6|4137.6|4137.6|4137.6|4137.6|4137.6|0
1634646310000|2021-10-19 12:25:10|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|0
1634646330000|2021-10-19 12:25:30|4137.99|4137.99|4137.96|4137.96|4137.99|4137.99|4137.96|4137.96|0
1634646340000|2021-10-19 12:25:40|4137.82|4137.82|4137.93|4137.93|4137.93|4137.93|4137.82|4137.82|0
1634646350000|2021-10-19 12:25:50|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|0
1634646360000|2021-10-19 12:26:00|4137.73|4137.73|4137.78|4137.78|4137.78|4137.78|4137.73|4137.73|0
1634646370000|2021-10-19 12:26:10|4137.84|4137.84|4137.88|4137.88|4137.93|4137.93|4137.84|4137.84|0
1634646380000|2021-10-19 12:26:20|4137.84|4137.84|4137.84|4137.84|4137.84|4137.84|4137.84|4137.84|0
1634646390000|2021-10-19 12:26:30|4137.54|4137.54|4137.54|4137.54|4137.54|4137.54|4137.54|4137.54|0
1634646400000|2021-10-19 12:26:40|4137.56|4137.56|4136.96|4136.96|4137.56|4137.56|4136.96|4136.96|0
1634646410000|2021-10-19 12:26:50|4137.26|4137.26|4137.26|4137.26|4137.26|4137.26|4137.26|4137.26|0
1634646420000|2021-10-19 12:27:00|4136.66|4136.66|4136.66|4136.66|4136.66|4136.66|4136.66|4136.66|0
1634646430000|2021-10-19 12:27:10|4136.57|4136.57|4136.57|4136.57|4136.57|4136.57|4136.57|4136.57|0
1634646450000|2021-10-19 12:27:30|4136.51|4136.51|4136.46|4136.46|4136.51|4136.51|4136.46|4136.46|0
1634646460000|2021-10-19 12:27:40|4136.31|4136.31|4136.31|4136.31|4136.31|4136.31|4136.31|4136.31|0
1634646480000|2021-10-19 12:28:00|4136.22|4136.22|4135.9|4135.9|4136.22|4136.22|4135.9|4135.9|0
1634646490000|2021-10-19 12:28:10|4136.2|4136.2|4136.2|4136.2|4136.2|4136.2|4136.2|4136.2|0
1634646500000|2021-10-19 12:28:20|4136.29|4136.29|4136.24|4136.24|4136.33|4136.33|4136.24|4136.24|0
1634646520000|2021-10-19 12:28:40|4136.55|4136.55|4136.8|4136.8|4136.8|4136.8|4136.51|4136.51|0
1634646530000|2021-10-19 12:28:50|4136.95|4136.95|4136.95|4136.95|4136.95|4136.95|4136.95|4136.95|0
1634646540000|2021-10-19 12:29:00|4137.1|4137.1|4137.1|4137.1|4137.1|4137.1|4137.1|4137.1|0
1634646550000|2021-10-19 12:29:10|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|0
1634646560000|2021-10-19 12:29:20|4136.87|4136.87|4136.57|4136.57|4136.87|4136.87|4136.57|4136.57|0
1634646570000|2021-10-19 12:29:30|4136.54|4136.54|4136.5|4136.5|4136.54|4136.54|4136.5|4136.5|0
1634646580000|2021-10-19 12:29:40|4135.9|4135.9|4136.05|4136.05|4136.05|4136.05|4135.6|4135.6|0
1634646600000|2021-10-19 12:30:00|4135.75|4135.75|4135.45|4135.45|4135.75|4135.75|4135.45|4135.45|0
1634646640000|2021-10-19 12:30:40|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|0
1634646660000|2021-10-19 12:31:00|4135.97|4135.97|4135.8|4135.8|4135.97|4135.97|4135.8|4135.8|0
1634646680000|2021-10-19 12:31:20|4135.71|4135.71|4135.71|4135.71|4135.71|4135.71|4135.71|4135.71|0
1634646690000|2021-10-19 12:31:30|4136.01|4136.01|4136.01|4136.01|4136.01|4136.01|4136.01|4136.01|0
1634646700000|2021-10-19 12:31:40|4136.08|4136.08|4136.08|4136.08|4136.08|4136.08|4136.08|4136.08|0
1634646710000|2021-10-19 12:31:50|4136|4136|4135.39|4135.39|4136|4136|4135.39|4135.39|0
1634646720000|2021-10-19 12:32:00|4135.21|4135.21|4135.38|4135.38|4135.38|4135.38|4135.21|4135.21|0
1634646730000|2021-10-19 12:32:10|4135.53|4135.53|4136.14|4136.14|4136.14|4136.14|4135.53|4135.53|0
1634646760000|2021-10-19 12:32:40|4136.05|4136.05|4135.96|4135.96|4136.05|4136.05|4135.96|4135.96|0
1634646780000|2021-10-19 12:33:00|4136.26|4136.26|4136.06|4136.06|4136.26|4136.26|4136.06|4136.06|0
1634646810000|2021-10-19 12:33:30|4136.23|4136.23|4136.32|4136.32|4136.32|4136.32|4136.23|4136.23|0
1634646820000|2021-10-19 12:33:40|4136.02|4136.02|4135.75|4135.75|4136.02|4136.02|4135.75|4135.75|0
1634646830000|2021-10-19 12:33:50|4135.71|4135.71|4135.8|4135.8|4135.8|4135.8|4135.71|4135.71|0
1634646840000|2021-10-19 12:34:00|4135.89|4135.89|4136.15|4136.15|4136.15|4136.15|4135.89|4135.89|0
1634646850000|2021-10-19 12:34:10|4136.06|4136.06|4136.06|4136.06|4136.06|4136.06|4136.06|4136.06|0
1634646860000|2021-10-19 12:34:20|4136.67|4136.67|4136.67|4136.67|4136.67|4136.67|4136.67|4136.67|0
1634646920000|2021-10-19 12:35:20|4136.37|4136.37|4136.22|4136.22|4136.37|4136.37|4136.22|4136.22|0
1634646940000|2021-10-19 12:35:40|4136.11|4136.11|4136.11|4136.11|4136.11|4136.11|4136.11|4136.11|0
1634646960000|2021-10-19 12:36:00|4136.41|4136.41|4135.81|4135.81|4136.41|4136.41|4135.81|4135.81|0
1634646970000|2021-10-19 12:36:10|4135.51|4135.51|4135.51|4135.51|4135.51|4135.51|4135.51|4135.51|0
1634646980000|2021-10-19 12:36:20|4135.21|4135.21|4135.3|4135.3|4135.3|4135.3|4135.21|4135.21|0
1634646990000|2021-10-19 12:36:30|4135.6|4135.6|4135.6|4135.6|4135.6|4135.6|4135.6|4135.6|0
1634647000000|2021-10-19 12:36:40|4135.77|4135.77|4135.77|4135.77|4135.77|4135.77|4135.77|4135.77|0
1634647020000|2021-10-19 12:37:00|4135.86|4135.86|4135.86|4135.86|4135.86|4135.86|4135.86|4135.86|0
1634647080000|2021-10-19 12:38:00|4135.92|4135.92|4135.92|4135.92|4135.92|4135.92|4135.92|4135.92|0
1634647090000|2021-10-19 12:38:10|4136.22|4136.22|4135.92|4135.92|4136.22|4136.22|4135.92|4135.92|0
1634647110000|2021-10-19 12:38:30|4136.21|4136.21|4136.36|4136.36|4136.51|4136.51|4136.21|4136.21|0
1634647120000|2021-10-19 12:38:40|4136.66|4136.66|4136.66|4136.66|4136.66|4136.66|4136.66|4136.66|0
1634647130000|2021-10-19 12:38:50|4136.72|4136.72|4136.72|4136.72|4136.72|4136.72|4136.72|4136.72|0
1634647140000|2021-10-19 12:39:00|4137.02|4137.02|4137.08|4137.08|4137.08|4137.08|4137.02|4137.02|0
1634647160000|2021-10-19 12:39:20|4136.78|4136.78|4136.78|4136.78|4136.78|4136.78|4136.78|4136.78|0
1634647170000|2021-10-19 12:39:30|4136.93|4136.93|4137.07|4137.07|4137.07|4137.07|4136.93|4136.93|0
1634647190000|2021-10-19 12:39:50|4136.93|4136.93|4136.62|4136.62|4136.93|4136.93|4136.62|4136.62|0
1634647200000|2021-10-19 12:40:00|4136.93|4136.93|4136.84|4136.84|4136.93|4136.93|4136.84|4136.84|0
1634647210000|2021-10-19 12:40:10|4136.78|4136.78|4135.59|4135.59|4136.78|4136.78|4135.29|4135.29|0
1634647220000|2021-10-19 12:40:20|4135.63|4135.63|4135.97|4135.97|4135.97|4135.97|4135.63|4135.63|0
1634647230000|2021-10-19 12:40:30|4136.12|4136.12|4136.12|4136.12|4136.12|4136.12|4136.12|4136.12|0
1634647280000|2021-10-19 12:41:20|4136.06|4136.06|4136.01|4136.01|4136.06|4136.06|4136.01|4136.01|0
1634647300000|2021-10-19 12:41:40|4136.05|4136.05|4134.85|4134.85|4136.05|4136.05|4134.85|4134.85|0
1634647310000|2021-10-19 12:41:50|4135.15|4135.15|4134.85|4134.85|4135.15|4135.15|4134.85|4134.85|0
1634647320000|2021-10-19 12:42:00|4135.15|4135.15|4135.15|4135.15|4135.15|4135.15|4135.15|4135.15|0
1634647340000|2021-10-19 12:42:20|4135.06|4135.06|4134.57|4134.57|4135.15|4135.15|4134.57|4134.57|0
1634647350000|2021-10-19 12:42:30|4134.48|4134.48|4135.08|4135.08|4135.08|4135.08|4134.48|4134.48|0
1634647360000|2021-10-19 12:42:40|4134.99|4134.99|4134.39|4134.39|4135.08|4135.08|4134.39|4134.39|0
1634647390000|2021-10-19 12:43:10|4134.09|4134.09|4133.79|4133.79|4134.09|4134.09|4133.79|4133.79|0
1634647420000|2021-10-19 12:43:40|4134.09|4134.09|4134.09|4134.09|4134.09|4134.09|4134.09|4134.09|0
1634647430000|2021-10-19 12:43:50|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|0
1634647440000|2021-10-19 12:44:00|4134.69|4134.69|4134.69|4134.69|4134.69|4134.69|4134.69|4134.69|0
1634647450000|2021-10-19 12:44:10|4134.8|4134.8|4134.67|4134.67|4134.97|4134.97|4134.67|4134.67|0
1634647460000|2021-10-19 12:44:20|4134.58|4134.58|4134.88|4134.88|4134.88|4134.88|4134.58|4134.58|0
1634647470000|2021-10-19 12:44:30|4134.83|4134.83|4134.83|4134.83|4134.83|4134.83|4134.83|4134.83|0
1634647480000|2021-10-19 12:44:40|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|0
1634647490000|2021-10-19 12:44:50|4135.08|4135.08|4135.08|4135.08|4135.08|4135.08|4135.08|4135.08|0
1634647500000|2021-10-19 12:45:00|4135.04|4135.04|4135.04|4135.04|4135.04|4135.04|4135.04|4135.04|0
1634647510000|2021-10-19 12:45:10|4134.98|4134.98|4134.98|4134.98|4134.98|4134.98|4134.98|4134.98|0
1634647520000|2021-10-19 12:45:20|4134.93|4134.93|4134.93|4134.93|4134.93|4134.93|4134.93|4134.93|0
1634647560000|2021-10-19 12:46:00|4134.82|4134.82|4134.82|4134.82|4134.82|4134.82|4134.82|4134.82|0
1634647570000|2021-10-19 12:46:10|4135.12|4135.12|4135.15|4135.15|4135.21|4135.21|4135.12|4135.12|0
1634647580000|2021-10-19 12:46:20|4135.01|4135.01|4135.01|4135.01|4135.01|4135.01|4135.01|4135.01|0
1634647590000|2021-10-19 12:46:30|4135.15|4135.15|4135.15|4135.15|4135.15|4135.15|4135.15|4135.15|0
1634647600000|2021-10-19 12:46:40|4135.01|4135.01|4135.31|4135.31|4135.31|4135.31|4135.01|4135.01|0
1634647610000|2021-10-19 12:46:50|4135.01|4135.01|4135.35|4135.35|4135.35|4135.35|4135.01|4135.01|0
1634647620000|2021-10-19 12:47:00|4135.44|4135.44|4135.44|4135.44|4135.44|4135.44|4135.44|4135.44|0
1634647660000|2021-10-19 12:47:40|4135.53|4135.53|4135.7|4135.7|4135.7|4135.7|4135.53|4135.53|0
1634647670000|2021-10-19 12:47:50|4135.87|4135.87|4135.87|4135.87|4135.87|4135.87|4135.87|4135.87|0
1634647680000|2021-10-19 12:48:00|4135.76|4135.76|4135.8|4135.8|4135.8|4135.8|4135.76|4135.76|0
1634647700000|2021-10-19 12:48:20|4136.07|4136.07|4135.93|4135.93|4136.07|4136.07|4135.89|4135.89|0
1634647730000|2021-10-19 12:48:50|4135.04|4135.04|4135.03|4135.03|4135.04|4135.04|4134.73|4134.73|0
1634647740000|2021-10-19 12:49:00|4134.88|4134.88|4135.63|4135.63|4135.63|4135.63|4134.88|4134.88|0
1634647750000|2021-10-19 12:49:10|4135.58|4135.58|4135.58|4135.58|4135.58|4135.58|4135.58|4135.58|0
1634647760000|2021-10-19 12:49:20|4135.72|4135.72|4135.13|4135.13|4135.72|4135.72|4135.13|4135.13|0
1634647770000|2021-10-19 12:49:30|4135.28|4135.28|4135.28|4135.28|4135.28|4135.28|4135.28|4135.28|0
1634647780000|2021-10-19 12:49:40|4135.33|4135.33|4135.33|4135.33|4135.33|4135.33|4135.33|4135.33|0
1634647790000|2021-10-19 12:49:50|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|0
1634647830000|2021-10-19 12:50:30|4135.54|4135.54|4135.54|4135.54|4135.54|4135.54|4135.54|4135.54|0
1634647860000|2021-10-19 12:51:00|4134.94|4134.94|4134.94|4134.94|4134.94|4134.94|4134.79|4134.79|0
1634647880000|2021-10-19 12:51:20|4134.96|4134.96|4134.96|4134.96|4134.96|4134.96|4134.96|4134.96|0
1634647920000|2021-10-19 12:52:00|4135.05|4135.05|4135.05|4135.05|4135.05|4135.05|4135.05|4135.05|0
1634647930000|2021-10-19 12:52:10|4135.03|4135.03|4135.03|4135.03|4135.03|4135.03|4135.03|4135.03|0
1634647940000|2021-10-19 12:52:20|4135.33|4135.33|4135.03|4135.03|4135.33|4135.33|4135.03|4135.03|0
1634647960000|2021-10-19 12:52:40|4134.99|4134.99|4135.13|4135.13|4135.13|4135.13|4134.99|4134.99|0
1634647970000|2021-10-19 12:52:50|4135.08|4135.08|4135.98|4135.98|4135.98|4135.98|4135.08|4135.08|0
1634647980000|2021-10-19 12:53:00|4135.68|4135.68|4135.98|4135.98|4136.07|4136.07|4135.68|4135.68|0
1634647990000|2021-10-19 12:53:10|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|0
1634648000000|2021-10-19 12:53:20|4135.9|4135.9|4135.9|4135.9|4135.9|4135.9|4135.9|4135.9|0
1634648010000|2021-10-19 12:53:30|4136.2|4136.2|4136.2|4136.2|4136.2|4136.2|4136.2|4136.2|0
1634648020000|2021-10-19 12:53:40|4136.35|4136.35|4136.35|4136.35|4136.35|4136.35|4136.35|4136.35|0
1634648040000|2021-10-19 12:54:00|4136.05|4136.05|4135.45|4135.45|4136.05|4136.05|4135.45|4135.45|0
1634648070000|2021-10-19 12:54:30|4135.36|4135.36|4135.45|4135.45|4135.45|4135.45|4135.36|4135.36|0
1634648090000|2021-10-19 12:54:50|4135.14|4135.14|4134.7|4134.7|4135.14|4135.14|4134.7|4134.7|0
1634648100000|2021-10-19 12:55:00|4135.6|4135.6|4135.6|4135.6|4135.6|4135.6|4135.6|4135.6|0
1634648110000|2021-10-19 12:55:10|4135.58|4135.58|4135.58|4135.58|4135.58|4135.58|4135.58|4135.58|0
1634648120000|2021-10-19 12:55:20|4135.52|4135.52|4135.52|4135.52|4135.52|4135.52|4135.52|4135.52|0
1634648140000|2021-10-19 12:55:40|4135.67|4135.67|4136.73|4136.73|4136.87|4136.87|4135.67|4135.67|0
1634648170000|2021-10-19 12:56:10|4136.68|4136.68|4136.68|4136.68|4136.68|4136.68|4136.68|4136.68|0
1634648190000|2021-10-19 12:56:30|4136.62|4136.62|4136.62|4136.62|4136.62|4136.62|4136.62|4136.62|0
1634648200000|2021-10-19 12:56:40|4136.58|4136.58|4136.58|4136.58|4136.58|4136.58|4136.58|4136.58|0
1634648210000|2021-10-19 12:56:50|4137.18|4137.18|4137.18|4137.18|4137.18|4137.18|4137.18|4137.18|0
1634648220000|2021-10-19 12:57:00|4137.13|4137.13|4137.13|4137.13|4137.13|4137.13|4137.13|4137.13|0
1634648230000|2021-10-19 12:57:10|4136.98|4136.98|4136.98|4136.98|4136.98|4136.98|4136.98|4136.98|0
1634648240000|2021-10-19 12:57:20|4137.13|4137.13|4136.48|4136.48|4137.13|4137.13|4136.48|4136.48|0
1634648250000|2021-10-19 12:57:30|4136.33|4136.33|4136.18|4136.18|4136.33|4136.33|4136.18|4136.18|0
1634648260000|2021-10-19 12:57:40|4136.33|4136.33|4136.48|4136.48|4136.48|4136.48|4136.33|4136.33|0
1634648270000|2021-10-19 12:57:50|4136.33|4136.33|4136.35|4136.35|4136.35|4136.35|4136.33|4136.33|0
1634648280000|2021-10-19 12:58:00|4136.5|4136.5|4136.5|4136.5|4136.5|4136.5|4136.5|4136.5|0
1634648290000|2021-10-19 12:58:10|4136.35|4136.35|4135.07|4135.07|4136.35|4136.35|4135.07|4135.07|0
1634648340000|2021-10-19 12:59:00|4134.98|4134.98|4134.89|4134.89|4134.98|4134.98|4134.89|4134.89|0
1634648350000|2021-10-19 12:59:10|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|0
1634648360000|2021-10-19 12:59:20|4134.71|4134.71|4134.86|4134.86|4134.86|4134.86|4134.71|4134.71|0
1634648370000|2021-10-19 12:59:30|4134.56|4134.56|4134.47|4134.47|4134.56|4134.56|4134.47|4134.47|0
1634648380000|2021-10-19 12:59:40|4133.87|4133.87|4133.53|4133.53|4133.87|4133.87|4133.53|4133.53|0
1634648390000|2021-10-19 12:59:50|4133.57|4133.57|4133.59|4133.59|4133.59|4133.59|4133.57|4133.57|0
1634648400000|2021-10-19 13:00:00|4133.48|4133.48|4133.78|4133.78|4133.78|4133.78|4133.48|4133.48|0
1634648410000|2021-10-19 13:00:10|4134.08|4134.08|4134.53|4134.53|4134.83|4134.83|4134.08|4134.08|0
1634648420000|2021-10-19 13:00:20|4134.57|4134.57|4134.57|4134.57|4134.57|4134.57|4134.57|4134.57|0
1634648430000|2021-10-19 13:00:30|4134.75|4134.75|4134.89|4134.89|4134.89|4134.89|4134.75|4134.75|0
1634648440000|2021-10-19 13:00:40|4134.59|4134.59|4134.53|4134.53|4134.68|4134.68|4134.53|4134.53|0
1634648450000|2021-10-19 13:00:50|4134.38|4134.38|4134.53|4134.53|4134.53|4134.53|4134.23|4134.23|0
1634648460000|2021-10-19 13:01:00|4134.59|4134.59|4134.73|4134.73|4134.73|4134.73|4134.59|4134.59|0
1634648470000|2021-10-19 13:01:10|4134.55|4134.55|4134.55|4134.55|4134.55|4134.55|4134.55|4134.55|0
1634648480000|2021-10-19 13:01:20|4134.7|4134.7|4134.55|4134.55|4134.7|4134.7|4134.55|4134.55|0
1634648490000|2021-10-19 13:01:30|4134.41|4134.41|4134.37|4134.37|4134.41|4134.41|4134.26|4134.26|0
1634648500000|2021-10-19 13:01:40|4134.82|4134.82|4135.42|4135.42|4135.42|4135.42|4134.82|4134.82|0
1634648510000|2021-10-19 13:01:50|4136.02|4136.02|4135.57|4135.57|4136.02|4136.02|4135.57|4135.57|0
1634648530000|2021-10-19 13:02:10|4135.62|4135.62|4135.62|4135.62|4135.62|4135.62|4135.62|4135.62|0
1634648540000|2021-10-19 13:02:20|4135.58|4135.58|4135.58|4135.58|4135.58|4135.58|4135.58|4135.58|0
1634648570000|2021-10-19 13:02:50|4135.28|4135.28|4135.28|4135.28|4135.28|4135.28|4135.28|4135.28|0
1634648580000|2021-10-19 13:03:00|4135.37|4135.37|4135.37|4135.37|4135.37|4135.37|4135.37|4135.37|0
1634648600000|2021-10-19 13:03:20|4135.41|4135.41|4135.41|4135.41|4135.41|4135.41|4135.41|4135.41|0
1634648610000|2021-10-19 13:03:30|4135.5|4135.5|4135.5|4135.5|4135.5|4135.5|4135.5|4135.5|0
1634648620000|2021-10-19 13:03:40|4135.46|4135.46|4135.1|4135.1|4135.46|4135.46|4135.1|4135.1|0
1634648640000|2021-10-19 13:04:00|4135.19|4135.19|4135.34|4135.34|4135.34|4135.34|4135.19|4135.19|0
1634648650000|2021-10-19 13:04:10|4135.04|4135.04|4134.74|4134.74|4135.04|4135.04|4134.44|4134.44|0
1634648690000|2021-10-19 13:04:50|4134.83|4134.83|4134.79|4134.79|4134.83|4134.83|4134.68|4134.68|0
1634648700000|2021-10-19 13:05:00|4134.68|4134.68|4134.68|4134.68|4134.68|4134.68|4134.68|4134.68|0
1634648710000|2021-10-19 13:05:10|4134.38|4134.38|4133.47|4133.47|4134.38|4134.38|4133.47|4133.47|0
1634648720000|2021-10-19 13:05:20|4133.62|4133.62|4133.47|4133.47|4133.62|4133.62|4133.47|4133.47|0
1634648730000|2021-10-19 13:05:30|4134.08|4134.08|4134.08|4134.08|4134.08|4134.08|4134.08|4134.08|0
1634648740000|2021-10-19 13:05:40|4134.13|4134.13|4134.13|4134.13|4134.13|4134.13|4134.13|4134.13|0
1634648750000|2021-10-19 13:05:50|4133.98|4133.98|4134.29|4134.29|4134.43|4134.43|4133.98|4133.98|0
1634648760000|2021-10-19 13:06:00|4134.4|4134.4|4135|4135|4135|4135|4134.4|4134.4|0
1634648790000|2021-10-19 13:06:30|4134.82|4134.82|4134.82|4134.82|4134.82|4134.82|4134.82|4134.82|0
1634648800000|2021-10-19 13:06:40|4135.12|4135.12|4135.12|4135.12|4135.12|4135.12|4135.12|4135.12|0
1634648810000|2021-10-19 13:06:50|4134.82|4134.82|4134.82|4134.82|4134.82|4134.82|4134.82|4134.82|0
1634648820000|2021-10-19 13:07:00|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|0
1634648830000|2021-10-19 13:07:10|4134.89|4134.89|4134.91|4134.91|4134.91|4134.91|4134.89|4134.89|0
1634648840000|2021-10-19 13:07:20|4134.89|4134.89|4134.89|4134.89|4134.89|4134.89|4134.89|4134.89|0
1634648860000|2021-10-19 13:07:40|4134.93|4134.93|4134.93|4134.93|4134.93|4134.93|4134.93|4134.93|0
1634648890000|2021-10-19 13:08:10|4135.53|4135.53|4135.53|4135.53|4135.53|4135.53|4135.53|4135.53|0
1634648900000|2021-10-19 13:08:20|4135.23|4135.23|4135.24|4135.24|4135.25|4135.25|4135.18|4135.18|0
1634648910000|2021-10-19 13:08:30|4134.94|4134.94|4134.94|4134.94|4134.94|4134.94|4134.94|4134.94|0
1634648950000|2021-10-19 13:09:10|4134.64|4134.64|4133.67|4133.67|4134.64|4134.64|4133.67|4133.67|0
1634648960000|2021-10-19 13:09:20|4133.73|4133.73|4134.48|4134.48|4134.48|4134.48|4133.73|4133.73|0
1634648970000|2021-10-19 13:09:30|4134.52|4134.52|4134.52|4134.52|4134.52|4134.52|4134.52|4134.52|0
1634648980000|2021-10-19 13:09:40|4134.82|4134.82|4134.82|4134.82|4134.82|4134.82|4134.82|4134.82|0
1634648990000|2021-10-19 13:09:50|4134.52|4134.52|4133.92|4133.92|4134.52|4134.52|4133.92|4133.92|0
1634649000000|2021-10-19 13:10:00|4134.22|4134.22|4134.22|4134.22|4134.22|4134.22|4134.22|4134.22|0
1634649010000|2021-10-19 13:10:10|4133.92|4133.92|4134.01|4134.01|4134.01|4134.01|4133.92|4133.92|0
1634649020000|2021-10-19 13:10:20|4134.05|4134.05|4134.09|4134.09|4134.09|4134.09|4134.05|4134.05|0
1634649040000|2021-10-19 13:10:40|4133.79|4133.79|4133.79|4133.79|4133.79|4133.79|4133.79|4133.79|0
1634649050000|2021-10-19 13:10:50|4133.49|4133.49|4133.49|4133.49|4133.49|4133.49|4133.49|4133.49|0
1634649060000|2021-10-19 13:11:00|4133.79|4133.79|4133.79|4133.79|4133.79|4133.79|4133.79|4133.79|0
1634649070000|2021-10-19 13:11:10|4133.9|4133.9|4133.84|4133.84|4133.9|4133.9|4133.84|4133.84|0
1634649080000|2021-10-19 13:11:20|4133.99|4133.99|4133.73|4133.73|4133.99|4133.99|4133.73|4133.73|0
1634649110000|2021-10-19 13:11:50|4133.6|4133.6|4133.9|4133.9|4133.9|4133.9|4133.6|4133.6|0
1634649130000|2021-10-19 13:12:10|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|0
1634649140000|2021-10-19 13:12:20|4133.58|4133.58|4133.43|4133.43|4133.58|4133.58|4133.43|4133.43|0
1634649150000|2021-10-19 13:12:30|4133.41|4133.41|4133.11|4133.11|4133.55|4133.55|4133.11|4133.11|0
1634649160000|2021-10-19 13:12:40|4133.13|4133.13|4133.13|4133.13|4133.13|4133.13|4133.13|4133.13|0
1634649170000|2021-10-19 13:12:50|4132.83|4132.83|4132.83|4132.83|4132.83|4132.83|4132.83|4132.83|0
1634649180000|2021-10-19 13:13:00|4132.22|4132.22|4132.22|4132.22|4132.22|4132.22|4132.22|4132.22|0
1634649190000|2021-10-19 13:13:10|4131.92|4131.92|4131.92|4131.92|4132.22|4132.22|4131.92|4131.92|0
1634649200000|2021-10-19 13:13:20|4131.77|4131.77|4131.77|4131.77|4131.77|4131.77|4131.77|4131.77|0
1634649210000|2021-10-19 13:13:30|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|0
1634649220000|2021-10-19 13:13:40|4131.93|4131.93|4131.93|4131.93|4131.93|4131.93|4131.93|4131.93|0
1634649230000|2021-10-19 13:13:50|4131.78|4131.78|4131.78|4131.78|4131.78|4131.78|4131.78|4131.78|0
1634649240000|2021-10-19 13:14:00|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|0
1634649250000|2021-10-19 13:14:10|4130.43|4130.43|4130.44|4130.44|4130.48|4130.48|4130.43|4130.43|0
1634649260000|2021-10-19 13:14:20|4131.04|4131.04|4131.34|4131.34|4131.34|4131.34|4131.04|4131.04|0
1634649270000|2021-10-19 13:14:30|4131.29|4131.29|4131.29|4131.29|4131.29|4131.29|4131.29|4131.29|0
1634649280000|2021-10-19 13:14:40|4131.6|4131.6|4130.69|4130.69|4131.6|4131.6|4130.69|4130.69|0
1634649290000|2021-10-19 13:14:50|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|0
1634649300000|2021-10-19 13:15:00|4130.96|4130.96|4130.96|4130.96|4130.96|4130.96|4130.96|4130.96|0
1634649310000|2021-10-19 13:15:10|4132.17|4132.17|4132.17|4132.17|4132.17|4132.17|4132.17|4132.17|0
1634649320000|2021-10-19 13:15:20|4132.32|4132.32|4132.04|4132.04|4132.32|4132.32|4132.04|4132.04|0
1634649340000|2021-10-19 13:15:40|4131.44|4131.44|4131.14|4131.14|4131.44|4131.44|4131.14|4131.14|0
1634649350000|2021-10-19 13:15:50|4131.23|4131.23|4130.83|4130.83|4131.23|4131.23|4130.83|4130.83|0
1634649360000|2021-10-19 13:16:00|4130.77|4130.77|4130.63|4130.63|4130.78|4130.78|4130.48|4130.48|0
1634649380000|2021-10-19 13:16:20|4130.51|4130.51|4130.21|4130.21|4130.51|4130.51|4130.21|4130.21|0
1634649400000|2021-10-19 13:16:40|4129.61|4129.61|4129.61|4129.61|4129.61|4129.61|4129.61|4129.61|0
1634649410000|2021-10-19 13:16:50|4129.72|4129.72|4130.11|4130.11|4130.11|4130.11|4129.72|4129.72|0
1634649420000|2021-10-19 13:17:00|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|0
1634649430000|2021-10-19 13:17:10|4130.72|4130.72|4131.58|4131.58|4131.58|4131.58|4130.42|4130.42|0
1634649440000|2021-10-19 13:17:20|4131.88|4131.88|4132.18|4132.18|4132.18|4132.18|4131.88|4131.88|0
1634649460000|2021-10-19 13:17:40|4131.58|4131.58|4131.56|4131.56|4131.58|4131.58|4131.56|4131.56|0
1634649470000|2021-10-19 13:17:50|4131.26|4131.26|4131.26|4131.26|4131.26|4131.26|4131.26|4131.26|0
1634649480000|2021-10-19 13:18:00|4131.22|4131.22|4131.18|4131.18|4131.22|4131.22|4131.18|4131.18|0
1634649500000|2021-10-19 13:18:20|4131.22|4131.22|4130.92|4130.92|4131.22|4131.22|4130.92|4130.92|0
1634649520000|2021-10-19 13:18:40|4131.07|4131.07|4131.22|4131.22|4131.22|4131.22|4131.07|4131.07|0
1634649530000|2021-10-19 13:18:50|4131.82|4131.82|4133.16|4133.16|4133.16|4133.16|4131.82|4131.82|0
1634649540000|2021-10-19 13:19:00|4133.12|4133.12|4132.82|4132.82|4133.12|4133.12|4132.82|4132.82|0
1634649550000|2021-10-19 13:19:10|4133.12|4133.12|4132.67|4132.67|4133.12|4133.12|4132.67|4132.67|0
1634649560000|2021-10-19 13:19:20|4132.61|4132.61|4132.31|4132.31|4132.61|4132.61|4132.25|4132.25|0
1634649570000|2021-10-19 13:19:30|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|0
1634649600000|2021-10-19 13:20:00|4132.82|4132.82|4133|4133|4133|4133|4132.82|4132.82|0
1634649610000|2021-10-19 13:20:10|4132.96|4132.96|4133.14|4133.14|4133.14|4133.14|4132.96|4132.96|0
1634649620000|2021-10-19 13:20:20|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|0
1634649630000|2021-10-19 13:20:30|4132.48|4132.48|4132.67|4132.67|4132.67|4132.67|4132.37|4132.37|0
1634649650000|2021-10-19 13:20:50|4132.76|4132.76|4132.76|4132.76|4132.76|4132.76|4132.76|4132.76|0
1634649660000|2021-10-19 13:21:00|4132.16|4132.16|4132.16|4132.16|4132.16|4132.16|4132.16|4132.16|0
1634649670000|2021-10-19 13:21:10|4132.2|4132.2|4132.59|4132.59|4132.59|4132.59|4132.2|4132.2|0
1634649680000|2021-10-19 13:21:20|4132.68|4132.68|4132.37|4132.37|4132.68|4132.68|4132.37|4132.37|0
1634649690000|2021-10-19 13:21:30|4132.46|4132.46|4132.46|4132.46|4132.46|4132.46|4132.46|4132.46|0
1634649730000|2021-10-19 13:22:10|4132.01|4132.01|4131.69|4131.69|4132.01|4132.01|4131.69|4131.69|0
1634649740000|2021-10-19 13:22:20|4131.6|4131.6|4131.75|4131.75|4131.75|4131.75|4131.6|4131.6|0
1634649750000|2021-10-19 13:22:30|4131.86|4131.86|4132.35|4132.35|4132.35|4132.35|4131.75|4131.75|0
1634649760000|2021-10-19 13:22:40|4131.45|4131.45|4131.45|4131.45|4131.45|4131.45|4131.45|4131.45|0
1634649800000|2021-10-19 13:23:20|4131.75|4131.75|4131.45|4131.45|4131.75|4131.75|4131.45|4131.45|0
1634649810000|2021-10-19 13:23:30|4131.14|4131.14|4130.84|4130.84|4131.14|4131.14|4130.84|4130.84|0
1634649830000|2021-10-19 13:23:50|4130.69|4130.69|4130.25|4130.25|4130.69|4130.69|4130.25|4130.25|0
1634649840000|2021-10-19 13:24:00|4130.1|4130.1|4129.49|4129.49|4130.1|4130.1|4129.49|4129.49|0
1634649850000|2021-10-19 13:24:10|4129.19|4129.19|4129.49|4129.49|4129.49|4129.49|4129.19|4129.19|0
1634649860000|2021-10-19 13:24:20|4129.34|4129.34|4129.45|4129.45|4129.45|4129.45|4129.34|4129.34|0
1634649880000|2021-10-19 13:24:40|4129.4|4129.4|4129.34|4129.34|4129.4|4129.4|4129.34|4129.34|0
1634649890000|2021-10-19 13:24:50|4129.32|4129.32|4131.43|4131.43|4131.43|4131.43|4129.32|4129.32|0
1634649900000|2021-10-19 13:25:00|4131.13|4131.13|4130.78|4130.78|4131.13|4131.13|4130.48|4130.48|0
1634649910000|2021-10-19 13:25:10|4131.23|4131.23|4131.49|4131.49|4131.49|4131.49|4131.23|4131.23|0
1634649920000|2021-10-19 13:25:20|4131.79|4131.79|4131.79|4131.79|4131.79|4131.79|4131.79|4131.79|0
1634649950000|2021-10-19 13:25:50|4131.94|4131.94|4130.44|4130.44|4131.94|4131.94|4130.44|4130.44|0
1634649960000|2021-10-19 13:26:00|4130.59|4130.59|4131.24|4131.24|4131.24|4131.24|4130.59|4130.59|0
1634649970000|2021-10-19 13:26:10|4131.54|4131.54|4131.38|4131.38|4131.99|4131.99|4131.38|4131.38|0
1634649980000|2021-10-19 13:26:20|4131.24|4131.24|4131.24|4131.24|4131.24|4131.24|4131.24|4131.24|0
1634650000000|2021-10-19 13:26:40|4131.16|4131.16|4131.71|4131.71|4131.71|4131.71|4131.16|4131.16|0
1634650010000|2021-10-19 13:26:50|4132.01|4132.01|4131.91|4131.91|4132.01|4132.01|4131.87|4131.87|0
1634650030000|2021-10-19 13:27:10|4131.6|4131.6|4131.55|4131.55|4131.6|4131.6|4131.51|4131.51|0
1634650040000|2021-10-19 13:27:20|4131.25|4131.25|4131.01|4131.01|4131.25|4131.25|4131.01|4131.01|0
1634650070000|2021-10-19 13:27:50|4130.41|4130.41|4130.11|4130.11|4130.41|4130.41|4129.8|4129.8|0
1634650080000|2021-10-19 13:28:00|4130.41|4130.41|4130.91|4130.91|4130.91|4130.91|4130.41|4130.41|0
1634650100000|2021-10-19 13:28:20|4131.06|4131.06|4131.06|4131.06|4131.06|4131.06|4131.06|4131.06|0
1634650110000|2021-10-19 13:28:30|4130.91|4130.91|4130.63|4130.63|4131.24|4131.24|4130.63|4130.63|0
1634650120000|2021-10-19 13:28:40|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|0
1634650140000|2021-10-19 13:29:00|4131.03|4131.03|4130.99|4130.99|4131.03|4131.03|4130.99|4130.99|0
1634650150000|2021-10-19 13:29:10|4130.9|4130.9|4130.9|4130.9|4130.9|4130.9|4130.9|4130.9|0
1634650170000|2021-10-19 13:29:30|4130.45|4130.45|4130.15|4130.15|4130.45|4130.45|4130.15|4130.15|0
1634650180000|2021-10-19 13:29:40|4130|4130|4130.33|4130.33|4130.33|4130.33|4130|4130|0
1634650190000|2021-10-19 13:29:50|4130.38|4130.38|4129.17|4129.17|4130.68|4130.68|4129.17|4129.17|0
1634650200000|2021-10-19 13:30:00|4128.87|4128.87|4128.48|4128.48|4129.73|4129.73|4128.48|4128.48|0
1634650210000|2021-10-19 13:30:10|4128.18|4128.18|4127.27|4127.27|4128.18|4128.18|4127.27|4127.27|0
1634650220000|2021-10-19 13:30:20|4127.88|4127.88|4128.22|4128.22|4128.22|4128.22|4127.53|4127.53|0
1634650230000|2021-10-19 13:30:30|4128.52|4128.52|4126.87|4126.87|4128.52|4128.52|4126.87|4126.87|0
1634650240000|2021-10-19 13:30:40|4127.02|4127.02|4127.96|4127.96|4128.01|4128.01|4127.02|4127.02|0
1634650250000|2021-10-19 13:30:50|4127.05|4127.05|4127.05|4127.05|4127.05|4127.05|4127.05|4127.05|0
1634650260000|2021-10-19 13:31:00|4127.11|4127.11|4126.74|4126.74|4127.11|4127.11|4126.14|4126.14|0
1634650270000|2021-10-19 13:31:10|4127.04|4127.04|4126.8|4126.8|4127.04|4127.04|4126.74|4126.74|0
1634650280000|2021-10-19 13:31:20|4126.66|4126.66|4125.76|4125.76|4126.66|4126.66|4125.76|4125.76|0
1634650290000|2021-10-19 13:31:30|4125.61|4125.61|4125.61|4125.61|4126.21|4126.21|4125.61|4125.61|0
1634650300000|2021-10-19 13:31:40|4125.47|4125.47|4125.61|4125.61|4125.76|4125.76|4125.47|4125.47|0
1634650310000|2021-10-19 13:31:50|4125.91|4125.91|4126.81|4126.81|4126.96|4126.96|4125.91|4125.91|0
1634650320000|2021-10-19 13:32:00|4127.11|4127.11|4127.79|4127.79|4127.79|4127.79|4127.11|4127.11|0
1634650330000|2021-10-19 13:32:10|4127.82|4127.82|4128.51|4128.51|4128.51|4128.51|4127.82|4127.82|0
1634650340000|2021-10-19 13:32:20|4128.56|4128.56|4128.6|4128.6|4128.9|4128.9|4128.56|4128.56|0
1634650350000|2021-10-19 13:32:30|4128.29|4128.29|4128.2|4128.2|4128.29|4128.29|4128.2|4128.2|0
1634650360000|2021-10-19 13:32:40|4128.06|4128.06|4127.25|4127.25|4128.06|4128.06|4127.15|4127.15|0
1634650370000|2021-10-19 13:32:50|4127.55|4127.55|4127.55|4127.55|4127.55|4127.55|4127.55|4127.55|0
1634650380000|2021-10-19 13:33:00|4127.64|4127.64|4127.34|4127.34|4127.64|4127.64|4127.34|4127.34|0
1634650390000|2021-10-19 13:33:10|4127.04|4127.04|4127.07|4127.07|4127.34|4127.34|4126.87|4126.87|0
1634650400000|2021-10-19 13:33:20|4126.17|4126.17|4126.17|4126.17|4126.32|4126.32|4126.17|4126.17|0
1634650410000|2021-10-19 13:33:30|4125.87|4125.87|4125.87|4125.87|4125.87|4125.87|4125.87|4125.87|0
1634650420000|2021-10-19 13:33:40|4126.17|4126.17|4125.57|4125.57|4126.17|4126.17|4125.57|4125.57|0
1634650440000|2021-10-19 13:34:00|4125.51|4125.51|4124.91|4124.91|4125.51|4125.51|4124.31|4124.31|0
1634650450000|2021-10-19 13:34:10|4125.09|4125.09|4125.55|4125.55|4125.55|4125.55|4125.09|4125.09|0
1634650460000|2021-10-19 13:34:20|4125.25|4125.25|4123.99|4123.99|4125.25|4125.25|4123.85|4123.85|0
1634650470000|2021-10-19 13:34:30|4124.3|4124.3|4124.44|4124.44|4124.44|4124.44|4124.15|4124.15|0
1634650480000|2021-10-19 13:34:40|4124.74|4124.74|4125.08|4125.08|4125.39|4125.39|4124.59|4124.59|0
1634650490000|2021-10-19 13:34:50|4125.06|4125.06|4123.89|4123.89|4125.06|4125.06|4123.89|4123.89|0
1634650500000|2021-10-19 13:35:00|4123.59|4123.59|4123.25|4123.25|4123.59|4123.59|4123.25|4123.25|0
1634650510000|2021-10-19 13:35:10|4123.4|4123.4|4123.87|4123.87|4123.87|4123.87|4123.27|4123.27|0
1634650520000|2021-10-19 13:35:20|4124.02|4124.02|4125.82|4125.82|4125.82|4125.82|4124.02|4124.02|0
1634650530000|2021-10-19 13:35:30|4125.77|4125.77|4125.77|4125.77|4125.77|4125.77|4125.17|4125.17|0
1634650540000|2021-10-19 13:35:40|4126.07|4126.07|4126.07|4126.07|4126.07|4126.07|4126.07|4126.07|0
1634650550000|2021-10-19 13:35:50|4126.02|4126.02|4126.02|4126.02|4126.02|4126.02|4126.02|4126.02|0
1634650560000|2021-10-19 13:36:00|4126.33|4126.33|4126.29|4126.29|4126.77|4126.77|4126.29|4126.29|0
1634650570000|2021-10-19 13:36:10|4126.11|4126.11|4126.14|4126.14|4126.14|4126.14|4126.11|4126.11|0
1634650580000|2021-10-19 13:36:20|4126.74|4126.74|4126.59|4126.59|4126.74|4126.74|4126.29|4126.29|0
1634650590000|2021-10-19 13:36:30|4126.55|4126.55|4126.55|4126.55|4126.55|4126.55|4126.55|4126.55|0
1634650610000|2021-10-19 13:36:50|4126.51|4126.51|4126.51|4126.51|4126.51|4126.51|4126.51|4126.51|0
1634650620000|2021-10-19 13:37:00|4126.49|4126.49|4126.55|4126.55|4126.55|4126.55|4126.46|4126.46|0
1634650630000|2021-10-19 13:37:10|4126.66|4126.66|4126.93|4126.93|4126.93|4126.93|4126.66|4126.66|0
1634650640000|2021-10-19 13:37:20|4127.02|4127.02|4126.41|4126.41|4127.02|4127.02|4126.11|4126.11|0
1634650650000|2021-10-19 13:37:30|4126.71|4126.71|4127.06|4127.06|4127.2|4127.2|4126.71|4126.71|0
1634650660000|2021-10-19 13:37:40|4126.75|4126.75|4126.04|4126.04|4126.75|4126.75|4126.04|4126.04|0
1634650670000|2021-10-19 13:37:50|4125.74|4125.74|4125.74|4125.74|4125.74|4125.74|4125.74|4125.74|0
1634650690000|2021-10-19 13:38:10|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|0
1634650700000|2021-10-19 13:38:20|4124.89|4124.89|4123.53|4123.53|4124.89|4124.89|4123.39|4123.39|0
1634650710000|2021-10-19 13:38:30|4123.42|4123.42|4123.27|4123.27|4123.42|4123.42|4123.27|4123.27|0
1634650720000|2021-10-19 13:38:40|4123.23|4123.23|4123.38|4123.38|4123.38|4123.38|4123.23|4123.23|0
1634650730000|2021-10-19 13:38:50|4122.78|4122.78|4120.54|4120.54|4122.78|4122.78|4120.54|4120.54|0
1634650740000|2021-10-19 13:39:00|4120.24|4120.24|4120.71|4120.71|4120.71|4120.71|4120.24|4120.24|0
1634650750000|2021-10-19 13:39:10|4121.16|4121.16|4121.12|4121.12|4121.16|4121.16|4120.68|4120.68|0
1634650760000|2021-10-19 13:39:20|4120.98|4120.98|4119.96|4119.96|4120.98|4120.98|4119.96|4119.96|0
1634650770000|2021-10-19 13:39:30|4120.07|4120.07|4120.66|4120.66|4120.97|4120.97|4120.07|4120.07|0
1634650780000|2021-10-19 13:39:40|4120.97|4120.97|4122.22|4122.22|4122.22|4122.22|4120.97|4120.97|0
1634650790000|2021-10-19 13:39:50|4122.52|4122.52|4121.92|4121.92|4122.52|4122.52|4121.92|4121.92|0
1634650800000|2021-10-19 13:40:00|4122.23|4122.23|4123.23|4123.23|4123.23|4123.23|4122.23|4122.23|0
1634650810000|2021-10-19 13:40:10|4123.09|4123.09|4123.34|4123.34|4123.39|4123.39|4123.09|4123.09|0
1634650820000|2021-10-19 13:40:20|4124.25|4124.25|4124.55|4124.55|4124.55|4124.55|4124.25|4124.25|0
1634650830000|2021-10-19 13:40:30|4124.85|4124.85|4124.89|4124.89|4124.89|4124.89|4124.85|4124.85|0
1634650840000|2021-10-19 13:40:40|4124.59|4124.59|4125.16|4125.16|4125.16|4125.16|4124.59|4124.59|0
1634650850000|2021-10-19 13:40:50|4124.86|4124.86|4125.61|4125.61|4125.76|4125.76|4124.86|4124.86|0
1634650860000|2021-10-19 13:41:00|4125.31|4125.31|4124.05|4124.05|4125.7|4125.7|4124.05|4124.05|0
1634650870000|2021-10-19 13:41:10|4123.75|4123.75|4125.64|4125.64|4125.64|4125.64|4123.69|4123.69|0
1634650880000|2021-10-19 13:41:20|4125.73|4125.73|4125.84|4125.84|4125.84|4125.84|4125.73|4125.73|0
1634650890000|2021-10-19 13:41:30|4125.99|4125.99|4125.9|4125.9|4125.99|4125.99|4125.69|4125.69|0
1634650900000|2021-10-19 13:41:40|4126.5|4126.5|4126.35|4126.35|4126.5|4126.5|4126.35|4126.35|0
1634650910000|2021-10-19 13:41:50|4126.5|4126.5|4126.5|4126.5|4126.5|4126.5|4126.5|4126.5|0
1634650920000|2021-10-19 13:42:00|4126.35|4126.35|4126.19|4126.19|4126.49|4126.49|4125.89|4125.89|0
1634650930000|2021-10-19 13:42:10|4125.89|4125.89|4125.04|4125.04|4125.89|4125.89|4125.01|4125.01|0
1634650950000|2021-10-19 13:42:30|4125.34|4125.34|4125.34|4125.34|4125.34|4125.34|4125.34|4125.34|0
1634650960000|2021-10-19 13:42:40|4125.79|4125.79|4125.74|4125.74|4125.79|4125.79|4125.74|4125.74|0
1634650970000|2021-10-19 13:42:50|4125.88|4125.88|4126.89|4126.89|4127.1|4127.1|4125.88|4125.88|0
1634650980000|2021-10-19 13:43:00|4127.19|4127.19|4125.77|4125.77|4127.19|4127.19|4125.77|4125.77|0
1634650990000|2021-10-19 13:43:10|4126.07|4126.07|4126.82|4126.82|4126.82|4126.82|4126.07|4126.07|0
1634651000000|2021-10-19 13:43:20|4127.12|4127.12|4127.12|4127.12|4127.12|4127.12|4126.82|4126.82|0
1634651020000|2021-10-19 13:43:40|4126.98|4126.98|4125.77|4125.77|4126.98|4126.98|4125.77|4125.77|0
1634651030000|2021-10-19 13:43:50|4125.62|4125.62|4125.17|4125.17|4125.62|4125.62|4125.17|4125.17|0
1634651040000|2021-10-19 13:44:00|4124.87|4124.87|4124.4|4124.4|4124.87|4124.87|4124.4|4124.4|0
1634651050000|2021-10-19 13:44:10|4124.42|4124.42|4124.23|4124.23|4124.42|4124.42|4124.17|4124.17|0
1634651060000|2021-10-19 13:44:20|4124.53|4124.53|4124.53|4124.53|4124.53|4124.53|4124.53|4124.53|0
1634651070000|2021-10-19 13:44:30|4124.48|4124.48|4124.48|4124.48|4124.48|4124.48|4124.48|4124.48|0
1634651080000|2021-10-19 13:44:40|4124.57|4124.57|4124.48|4124.48|4124.57|4124.57|4124.48|4124.48|0
1634651090000|2021-10-19 13:44:50|4124.18|4124.18|4123.88|4123.88|4124.18|4124.18|4123.88|4123.88|0
1634651100000|2021-10-19 13:45:00|4124.49|4124.49|4124.84|4124.84|4125.01|4125.01|4124.49|4124.49|0
1634651110000|2021-10-19 13:45:10|4124.93|4124.93|4125.07|4125.07|4125.07|4125.07|4124.93|4124.93|0
1634651120000|2021-10-19 13:45:20|4125.13|4125.13|4125.13|4125.13|4125.13|4125.13|4125.13|4125.13|0
1634651130000|2021-10-19 13:45:30|4124.83|4124.83|4124.83|4124.83|4124.83|4124.83|4124.83|4124.83|0
1634651140000|2021-10-19 13:45:40|4124.77|4124.77|4124.68|4124.68|4124.77|4124.77|4124.68|4124.68|0
1634651150000|2021-10-19 13:45:50|4124.64|4124.64|4124.28|4124.28|4124.64|4124.64|4124.28|4124.28|0
1634651180000|2021-10-19 13:46:20|4125.18|4125.18|4125.3|4125.3|4125.3|4125.3|4125.18|4125.18|0
1634651190000|2021-10-19 13:46:30|4125.15|4125.15|4125.9|4125.9|4125.9|4125.9|4125.15|4125.15|0
1634651200000|2021-10-19 13:46:40|4125.94|4125.94|4125.95|4125.95|4125.95|4125.95|4125.9|4125.9|0
1634651210000|2021-10-19 13:46:50|4126.04|4126.04|4125.77|4125.77|4126.04|4126.04|4125.77|4125.77|0
1634651220000|2021-10-19 13:47:00|4126.07|4126.07|4126.07|4126.07|4126.07|4126.07|4126.07|4126.07|0
1634651230000|2021-10-19 13:47:10|4125.77|4125.77|4127.42|4127.42|4127.42|4127.42|4125.77|4125.77|0
1634651240000|2021-10-19 13:47:20|4127.12|4127.12|4126.55|4126.55|4127.12|4127.12|4126.55|4126.55|0
1634651250000|2021-10-19 13:47:30|4126.44|4126.44|4125.25|4125.25|4126.44|4126.44|4125.13|4125.13|0
1634651260000|2021-10-19 13:47:40|4125.42|4125.42|4126.32|4126.32|4126.32|4126.32|4125.42|4125.42|0
1634651270000|2021-10-19 13:47:50|4126.36|4126.36|4125.67|4125.67|4126.39|4126.39|4125.67|4125.67|0
1634651280000|2021-10-19 13:48:00|4125.82|4125.82|4125.71|4125.71|4125.92|4125.92|4125.56|4125.56|0
1634651290000|2021-10-19 13:48:10|4126.31|4126.31|4126.95|4126.95|4127.06|4127.06|4126.31|4126.31|0
1634651300000|2021-10-19 13:48:20|4126.65|4126.65|4126.29|4126.29|4126.95|4126.95|4126.29|4126.29|0
1634651310000|2021-10-19 13:48:30|4126.33|4126.33|4126.44|4126.44|4126.44|4126.44|4126.33|4126.33|0
1634651320000|2021-10-19 13:48:40|4126.42|4126.42|4126.28|4126.28|4126.72|4126.72|4126.28|4126.28|0
1634651330000|2021-10-19 13:48:50|4126.24|4126.24|4126.24|4126.24|4126.24|4126.24|4126.24|4126.24|0
1634651340000|2021-10-19 13:49:00|4126.29|4126.29|4124.84|4124.84|4126.29|4126.29|4124.78|4124.78|0
1634651350000|2021-10-19 13:49:10|4124.93|4124.93|4125.66|4125.66|4125.66|4125.66|4124.75|4124.75|0
1634651360000|2021-10-19 13:49:20|4126.26|4126.26|4126.41|4126.41|4126.41|4126.41|4126.26|4126.26|0
1634651370000|2021-10-19 13:49:30|4126.43|4126.43|4126.43|4126.43|4126.43|4126.43|4126.43|4126.43|0
1634651380000|2021-10-19 13:49:40|4126.52|4126.52|4126.52|4126.52|4126.52|4126.52|4126.52|4126.52|0
1634651390000|2021-10-19 13:49:50|4126.82|4126.82|4128.62|4128.62|4128.62|4128.62|4126.82|4126.82|0
1634651400000|2021-10-19 13:50:00|4128.86|4128.86|4129.87|4129.87|4129.87|4129.87|4128.78|4128.78|0
1634651420000|2021-10-19 13:50:20|4129.82|4129.82|4129.51|4129.51|4129.82|4129.82|4129.51|4129.51|0
1634651430000|2021-10-19 13:50:30|4129.21|4129.21|4128.91|4128.91|4129.21|4129.21|4128.91|4128.91|0
1634651440000|2021-10-19 13:50:40|4128.97|4128.97|4129.27|4129.27|4129.27|4129.27|4128.97|4128.97|0
1634651450000|2021-10-19 13:50:50|4128.67|4128.67|4128.67|4128.67|4128.67|4128.67|4128.67|4128.67|0
1634651460000|2021-10-19 13:51:00|4128.36|4128.36|4128.97|4128.97|4128.97|4128.97|4128.36|4128.36|0
1634651470000|2021-10-19 13:51:10|4129.27|4129.27|4129.16|4129.16|4129.27|4129.27|4129.16|4129.16|0
1634651480000|2021-10-19 13:51:20|4129.46|4129.46|4129.57|4129.57|4129.57|4129.57|4129.46|4129.46|0
1634651490000|2021-10-19 13:51:30|4129.27|4129.27|4128.97|4128.97|4129.57|4129.57|4128.97|4128.97|0
1634651500000|2021-10-19 13:51:40|4128.82|4128.82|4128.23|4128.23|4128.82|4128.82|4128.23|4128.23|0
1634651510000|2021-10-19 13:51:50|4128.08|4128.08|4127.46|4127.46|4128.08|4128.08|4127.46|4127.46|0
1634651520000|2021-10-19 13:52:00|4127.16|4127.16|4126.82|4126.82|4127.25|4127.25|4126.77|4126.77|0
1634651530000|2021-10-19 13:52:10|4126.78|4126.78|4127.29|4127.29|4127.29|4127.29|4126.78|4126.78|0
1634651550000|2021-10-19 13:52:30|4127.38|4127.38|4127.38|4127.38|4127.38|4127.38|4127.38|4127.38|0
1634651560000|2021-10-19 13:52:40|4127.23|4127.23|4126.59|4126.59|4127.23|4127.23|4126.59|4126.59|0
1634651570000|2021-10-19 13:52:50|4126.29|4126.29|4126.21|4126.21|4126.29|4126.29|4126.21|4126.21|0
1634651580000|2021-10-19 13:53:00|4126.81|4126.81|4127.26|4127.26|4127.26|4127.26|4126.81|4126.81|0
1634651590000|2021-10-19 13:53:10|4127.32|4127.32|4127.62|4127.62|4127.62|4127.62|4127.32|4127.32|0
1634651600000|2021-10-19 13:53:20|4127.47|4127.47|4127.47|4127.47|4127.47|4127.47|4127.47|4127.47|0
1634651610000|2021-10-19 13:53:30|4126.87|4126.87|4126.87|4126.87|4126.87|4126.87|4126.87|4126.87|0
1634651620000|2021-10-19 13:53:40|4126.83|4126.83|4126.68|4126.68|4126.83|4126.83|4126.68|4126.68|0
1634651640000|2021-10-19 13:54:00|4126.38|4126.38|4126.03|4126.03|4126.38|4126.38|4126.03|4126.03|0
1634651650000|2021-10-19 13:54:10|4125.89|4125.89|4125.89|4125.89|4125.89|4125.89|4125.89|4125.89|0
1634651660000|2021-10-19 13:54:20|4126.19|4126.19|4126.45|4126.45|4126.45|4126.45|4126.01|4126.01|0
1634651670000|2021-10-19 13:54:30|4126.54|4126.54|4126.72|4126.72|4126.93|4126.93|4126.54|4126.54|0
1634651680000|2021-10-19 13:54:40|4126.42|4126.42|4126.42|4126.42|4126.42|4126.42|4126.42|4126.42|0
1634651690000|2021-10-19 13:54:50|4126.51|4126.51|4126.21|4126.21|4126.6|4126.6|4126.21|4126.21|0
1634651700000|2021-10-19 13:55:00|4125.91|4125.91|4126.25|4126.25|4126.25|4126.25|4125.91|4125.91|0
1634651710000|2021-10-19 13:55:10|4126.34|4126.34|4126.52|4126.52|4126.52|4126.52|4126.34|4126.34|0
1634651720000|2021-10-19 13:55:20|4126.21|4126.21|4126.12|4126.12|4126.21|4126.21|4126.12|4126.12|0
1634651730000|2021-10-19 13:55:30|4126.43|4126.43|4126.43|4126.43|4126.57|4126.57|4126.43|4126.43|0
1634651740000|2021-10-19 13:55:40|4126.28|4126.28|4125.98|4125.98|4126.28|4126.28|4125.83|4125.83|0
1634651750000|2021-10-19 13:55:50|4125.68|4125.68|4125.37|4125.37|4125.68|4125.68|4125.37|4125.37|0
1634651760000|2021-10-19 13:56:00|4125.68|4125.68|4125.34|4125.34|4125.68|4125.68|4125.34|4125.34|0
1634651770000|2021-10-19 13:56:10|4125.25|4125.25|4125.08|4125.08|4125.31|4125.31|4125.08|4125.08|0
1634651780000|2021-10-19 13:56:20|4125|4125|4124.84|4124.84|4125.29|4125.29|4124.84|4124.84|0
1634651790000|2021-10-19 13:56:30|4124.54|4124.54|4124.84|4124.84|4124.84|4124.84|4124.54|4124.54|0
1634651800000|2021-10-19 13:56:40|4125.14|4125.14|4125.29|4125.29|4125.29|4125.29|4125.14|4125.14|0
1634651820000|2021-10-19 13:57:00|4125.17|4125.17|4124.51|4124.51|4125.17|4125.17|4124.51|4124.51|0
1634651830000|2021-10-19 13:57:10|4124.82|4124.82|4124.7|4124.7|4124.84|4124.84|4124.7|4124.7|0
1634651850000|2021-10-19 13:57:30|4124.74|4124.74|4125.04|4125.04|4125.04|4125.04|4124.74|4124.74|0
1634651860000|2021-10-19 13:57:40|4125.28|4125.28|4125.28|4125.28|4125.28|4125.28|4125.28|4125.28|0
1634651870000|2021-10-19 13:57:50|4126.79|4126.79|4127.18|4127.18|4127.18|4127.18|4126.79|4126.79|0
1634651880000|2021-10-19 13:58:00|4126.91|4126.91|4126.66|4126.66|4127.09|4127.09|4126.64|4126.64|0
1634651890000|2021-10-19 13:58:10|4126.96|4126.96|4126.4|4126.4|4126.96|4126.96|4126.4|4126.4|0
1634651900000|2021-10-19 13:58:20|4126.48|4126.48|4126.43|4126.43|4126.48|4126.48|4126.43|4126.43|0
1634651920000|2021-10-19 13:58:40|4126.34|4126.34|4126.9|4126.9|4126.94|4126.94|4126.34|4126.34|0
1634651930000|2021-10-19 13:58:50|4126.96|4126.96|4127.07|4127.07|4127.07|4127.07|4126.96|4126.96|0
1634651940000|2021-10-19 13:59:00|4127.97|4127.97|4126.86|4126.86|4127.97|4127.97|4126.86|4126.86|0
1634651950000|2021-10-19 13:59:10|4126.8|4126.8|4126.8|4126.8|4126.8|4126.8|4126.8|4126.8|0
1634651960000|2021-10-19 13:59:20|4126.95|4126.95|4127.79|4127.79|4127.79|4127.79|4126.95|4126.95|0
1634651970000|2021-10-19 13:59:30|4127.84|4127.84|4127.84|4127.84|4127.84|4127.84|4127.84|4127.84|0
1634651980000|2021-10-19 13:59:40|4127.75|4127.75|4127.75|4127.75|4127.75|4127.75|4127.75|4127.75|0
1634652000000|2021-10-19 14:00:00|4127.69|4127.69|4127.61|4127.61|4127.69|4127.69|4127.52|4127.52|0
1634652010000|2021-10-19 14:00:10|4128.66|4128.66|4128.66|4128.66|4128.66|4128.66|4128.66|4128.66|0
1634652020000|2021-10-19 14:00:20|4128.96|4128.96|4128.96|4128.96|4128.96|4128.96|4128.96|4128.96|0
1634652030000|2021-10-19 14:00:30|4129.56|4129.56|4129.56|4129.56|4129.56|4129.56|4129.56|4129.56|0
1634652040000|2021-10-19 14:00:40|4129.71|4129.71|4129.96|4129.96|4129.96|4129.96|4129.66|4129.66|0
1634652060000|2021-10-19 14:01:00|4129.66|4129.66|4129.66|4129.66|4129.66|4129.66|4129.66|4129.66|0
1634652070000|2021-10-19 14:01:10|4129.06|4129.06|4128.87|4128.87|4129.06|4129.06|4128.87|4128.87|0
1634652080000|2021-10-19 14:01:20|4128.83|4128.83|4128.53|4128.53|4128.83|4128.83|4128.53|4128.53|0
1634652090000|2021-10-19 14:01:30|4129.13|4129.13|4129.13|4129.13|4129.13|4129.13|4129.13|4129.13|0
1634652100000|2021-10-19 14:01:40|4129.08|4129.08|4128.67|4128.67|4129.08|4129.08|4128.67|4128.67|0
1634652120000|2021-10-19 14:02:00|4128.52|4128.52|4128.22|4128.22|4128.52|4128.52|4127.92|4127.92|0
1634652130000|2021-10-19 14:02:10|4128.52|4128.52|4128.46|4128.46|4128.52|4128.52|4128.46|4128.46|0
1634652140000|2021-10-19 14:02:20|4128.41|4128.41|4128.68|4128.68|4128.68|4128.68|4128.41|4128.41|0
1634652150000|2021-10-19 14:02:30|4128.37|4128.37|4128.4|4128.4|4128.4|4128.4|4128.37|4128.37|0
1634652160000|2021-10-19 14:02:40|4128.35|4128.35|4128.35|4128.35|4128.35|4128.35|4128.35|4128.35|0
1634652170000|2021-10-19 14:02:50|4128.65|4128.65|4128.65|4128.65|4128.65|4128.65|4128.65|4128.65|0
1634652180000|2021-10-19 14:03:00|4128.58|4128.58|4128.58|4128.58|4128.58|4128.58|4128.58|4128.58|0
1634652190000|2021-10-19 14:03:10|4128.54|4128.54|4127.72|4127.72|4128.54|4128.54|4127.72|4127.72|0
1634652200000|2021-10-19 14:03:20|4128.32|4128.32|4128.32|4128.32|4128.32|4128.32|4128.32|4128.32|0
1634652210000|2021-10-19 14:03:30|4128.27|4128.27|4128.36|4128.36|4128.36|4128.36|4128.21|4128.21|0
1634652220000|2021-10-19 14:03:40|4128.66|4128.66|4128.66|4128.66|4128.66|4128.66|4128.66|4128.66|0
1634652240000|2021-10-19 14:04:00|4128.81|4128.81|4128.85|4128.85|4129.15|4129.15|4128.81|4128.81|0
1634652260000|2021-10-19 14:04:20|4129.45|4129.45|4129.45|4129.45|4129.51|4129.51|4129.45|4129.45|0
1634652280000|2021-10-19 14:04:40|4129.15|4129.15|4129.15|4129.15|4129.15|4129.15|4128.85|4128.85|0
1634652290000|2021-10-19 14:04:50|4128.55|4128.55|4127.65|4127.65|4128.55|4128.55|4127.65|4127.65|0
1634652300000|2021-10-19 14:05:00|4127.7|4127.7|4127.52|4127.52|4127.7|4127.7|4127.52|4127.52|0
1634652310000|2021-10-19 14:05:10|4127.77|4127.77|4127.97|4127.97|4127.97|4127.97|4127.77|4127.77|0
1634652320000|2021-10-19 14:05:20|4128.12|4128.12|4128.51|4128.51|4128.51|4128.51|4128.12|4128.12|0
1634652330000|2021-10-19 14:05:30|4128.55|4128.55|4128.55|4128.55|4129.15|4129.15|4128.55|4128.55|0
1634652340000|2021-10-19 14:05:40|4127.95|4127.95|4127.95|4127.95|4127.95|4127.95|4127.95|4127.95|0
1634652350000|2021-10-19 14:05:50|4127.9|4127.9|4127.78|4127.78|4127.9|4127.9|4127.48|4127.48|0
1634652360000|2021-10-19 14:06:00|4127.48|4127.48|4127.48|4127.48|4127.48|4127.48|4127.48|4127.48|0
1634652370000|2021-10-19 14:06:10|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|0
1634652380000|2021-10-19 14:06:20|4126.88|4126.88|4127.18|4127.18|4127.18|4127.18|4126.88|4126.88|0
1634652400000|2021-10-19 14:06:40|4126.58|4126.58|4126.6|4126.6|4126.6|4126.6|4126.58|4126.58|0
1634652410000|2021-10-19 14:06:50|4126|4126|4126.3|4126.3|4126.6|4126.6|4126|4126|0
1634652420000|2021-10-19 14:07:00|4126.9|4126.9|4126.6|4126.6|4126.9|4126.9|4126.6|4126.6|0
1634652430000|2021-10-19 14:07:10|4126.62|4126.62|4126.66|4126.66|4126.66|4126.66|4126.62|4126.62|0
1634652440000|2021-10-19 14:07:20|4126.36|4126.36|4126.52|4126.52|4126.52|4126.52|4125.91|4125.91|0
1634652460000|2021-10-19 14:07:40|4126.61|4126.61|4125.73|4125.73|4126.61|4126.61|4125.73|4125.73|0
1634652470000|2021-10-19 14:07:50|4125.65|4125.65|4125.95|4125.95|4125.95|4125.95|4125.65|4125.65|0
1634652480000|2021-10-19 14:08:00|4125.9|4125.9|4125.6|4125.6|4125.9|4125.9|4125.6|4125.6|0
1634652490000|2021-10-19 14:08:10|4125.51|4125.51|4125.45|4125.45|4125.51|4125.51|4125.45|4125.45|0
1634652500000|2021-10-19 14:08:20|4125.54|4125.54|4125.99|4125.99|4125.99|4125.99|4125.54|4125.54|0
1634652510000|2021-10-19 14:08:30|4126.08|4126.08|4126.79|4126.79|4126.79|4126.79|4126.08|4126.08|0
1634652520000|2021-10-19 14:08:40|4126.94|4126.94|4126.94|4126.94|4127.18|4127.18|4126.94|4126.94|0
1634652530000|2021-10-19 14:08:50|4126.5|4126.5|4127.19|4127.19|4127.49|4127.49|4126.5|4126.5|0
1634652540000|2021-10-19 14:09:00|4126.89|4126.89|4127.45|4127.45|4127.45|4127.45|4126.59|4126.59|0
1634652550000|2021-10-19 14:09:10|4127.43|4127.43|4127.43|4127.43|4127.43|4127.43|4127.43|4127.43|0
1634652560000|2021-10-19 14:09:20|4127.34|4127.34|4127.58|4127.58|4127.58|4127.58|4126.98|4126.98|0
1634652570000|2021-10-19 14:09:30|4127.27|4127.27|4127.36|4127.36|4127.42|4127.42|4127.27|4127.27|0
1634652580000|2021-10-19 14:09:40|4127.28|4127.28|4126.92|4126.92|4127.58|4127.58|4126.92|4126.92|0
1634652590000|2021-10-19 14:09:50|4127.07|4127.07|4126.79|4126.79|4127.07|4127.07|4126.77|4126.77|0
1634652600000|2021-10-19 14:10:00|4126.75|4126.75|4127.77|4127.77|4127.77|4127.77|4126.75|4126.75|0
1634652610000|2021-10-19 14:10:10|4128.07|4128.07|4128.59|4128.59|4129.49|4129.49|4128.07|4128.07|0
1634652620000|2021-10-19 14:10:20|4128.44|4128.44|4128.44|4128.44|4128.44|4128.44|4128.44|4128.44|0
1634652630000|2021-10-19 14:10:30|4128.74|4128.74|4128.02|4128.02|4128.74|4128.74|4127.93|4127.93|0
1634652640000|2021-10-19 14:10:40|4127.96|4127.96|4127.96|4127.96|4127.96|4127.96|4127.96|4127.96|0
1634652650000|2021-10-19 14:10:50|4128.05|4128.05|4128.13|4128.13|4128.13|4128.13|4128.05|4128.05|0
1634652660000|2021-10-19 14:11:00|4128.04|4128.04|4127.96|4127.96|4128.04|4128.04|4127.96|4127.96|0
1634652670000|2021-10-19 14:11:10|4127.81|4127.81|4127.66|4127.66|4127.81|4127.81|4127.66|4127.66|0
1634652680000|2021-10-19 14:11:20|4127.68|4127.68|4127.9|4127.9|4127.9|4127.9|4127.53|4127.53|0
1634652690000|2021-10-19 14:11:30|4128.05|4128.05|4127.9|4127.9|4128.2|4128.2|4127.9|4127.9|0
1634652700000|2021-10-19 14:11:40|4128.2|4128.2|4128.81|4128.81|4128.81|4128.81|4128.2|4128.2|0
1634652710000|2021-10-19 14:11:50|4128.78|4128.78|4128.33|4128.33|4129.02|4129.02|4128.33|4128.33|0
1634652720000|2021-10-19 14:12:00|4128.38|4128.38|4128.68|4128.68|4128.68|4128.68|4128.38|4128.38|0
1634652730000|2021-10-19 14:12:10|4128.38|4128.38|4127.91|4127.91|4128.38|4128.38|4127.48|4127.48|0
1634652740000|2021-10-19 14:12:20|4127.61|4127.61|4127.61|4127.61|4127.61|4127.61|4127.61|4127.61|0
1634652750000|2021-10-19 14:12:30|4127.59|4127.59|4127.89|4127.89|4127.89|4127.89|4127.59|4127.59|0
1634652760000|2021-10-19 14:12:40|4127.87|4127.87|4127.56|4127.56|4127.87|4127.87|4127.56|4127.56|0
1634652770000|2021-10-19 14:12:50|4127.26|4127.26|4127.56|4127.56|4127.56|4127.56|4127.26|4127.26|0
1634652780000|2021-10-19 14:13:00|4127.26|4127.26|4126.76|4126.76|4127.26|4127.26|4126.76|4126.76|0
1634652790000|2021-10-19 14:13:10|4126.57|4126.57|4127.13|4127.13|4127.13|4127.13|4126.57|4126.57|0
1634652800000|2021-10-19 14:13:20|4127.19|4127.19|4126.89|4126.89|4127.19|4127.19|4126.89|4126.89|0
1634652810000|2021-10-19 14:13:30|4126.72|4126.72|4126.44|4126.44|4126.74|4126.74|4126.44|4126.44|0
1634652820000|2021-10-19 14:13:40|4126.62|4126.62|4126.53|4126.53|4126.62|4126.62|4126.53|4126.53|0
1634652830000|2021-10-19 14:13:50|4126.48|4126.48|4126.18|4126.18|4126.48|4126.48|4126.18|4126.18|0
1634652840000|2021-10-19 14:14:00|4126.27|4126.27|4126.25|4126.25|4126.34|4126.34|4126.2|4126.2|0
1634652850000|2021-10-19 14:14:10|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|0
1634652860000|2021-10-19 14:14:20|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|0
1634652870000|2021-10-19 14:14:30|4126.37|4126.37|4126.41|4126.41|4126.41|4126.41|4126.37|4126.37|0
1634652880000|2021-10-19 14:14:40|4126.72|4126.72|4126.72|4126.72|4126.72|4126.72|4126.72|4126.72|0
1634652890000|2021-10-19 14:14:50|4127.02|4127.02|4127.02|4127.02|4127.47|4127.47|4127.02|4127.02|0
1634652900000|2021-10-19 14:15:00|4126.87|4126.87|4126.47|4126.47|4126.87|4126.87|4126.17|4126.17|0
1634652910000|2021-10-19 14:15:10|4126.49|4126.49|4126.44|4126.44|4126.49|4126.49|4126.44|4126.44|0
1634652920000|2021-10-19 14:15:20|4126.14|4126.14|4126.38|4126.38|4126.44|4126.44|4126.14|4126.14|0
1634652930000|2021-10-19 14:15:30|4126.08|4126.08|4126.23|4126.23|4126.23|4126.23|4126.08|4126.08|0
1634652940000|2021-10-19 14:15:40|4126.92|4126.92|4126.92|4126.92|4126.92|4126.92|4126.92|4126.92|0
1634652950000|2021-10-19 14:15:50|4126.81|4126.81|4126.66|4126.66|4126.81|4126.81|4126.66|4126.66|0
1634652960000|2021-10-19 14:16:00|4126.57|4126.57|4126.18|4126.18|4126.57|4126.57|4126.18|4126.18|0
1634652970000|2021-10-19 14:16:10|4126.06|4126.06|4126.06|4126.06|4126.06|4126.06|4126.06|4126.06|0
1634652980000|2021-10-19 14:16:20|4126.37|4126.37|4126.3|4126.3|4126.37|4126.37|4126.3|4126.3|0
1634652990000|2021-10-19 14:16:30|4126.6|4126.6|4126.15|4126.15|4126.6|4126.6|4126.15|4126.15|0
1634653000000|2021-10-19 14:16:40|4126.3|4126.3|4126.3|4126.3|4126.3|4126.3|4126.3|4126.3|0
1634653010000|2021-10-19 14:16:50|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|0
1634653020000|2021-10-19 14:17:00|4126.27|4126.27|4126.27|4126.27|4126.27|4126.27|4126.27|4126.27|0
1634653030000|2021-10-19 14:17:10|4126.57|4126.57|4126.27|4126.27|4126.57|4126.57|4126.27|4126.27|0
1634653040000|2021-10-19 14:17:20|4126.33|4126.33|4126.33|4126.33|4126.33|4126.33|4126.33|4126.33|0
1634653050000|2021-10-19 14:17:30|4126.48|4126.48|4126.91|4126.91|4127.08|4127.08|4126.48|4126.48|0
1634653060000|2021-10-19 14:17:40|4126.97|4126.97|4126.4|4126.4|4126.97|4126.97|4126.36|4126.36|0
1634653070000|2021-10-19 14:17:50|4126.43|4126.43|4125.98|4125.98|4126.43|4126.43|4125.53|4125.53|0
1634653080000|2021-10-19 14:18:00|4126.05|4126.05|4125.96|4125.96|4126.05|4126.05|4125.96|4125.96|0
1634653090000|2021-10-19 14:18:10|4125.81|4125.81|4125.6|4125.6|4125.81|4125.81|4125.51|4125.51|0
1634653100000|2021-10-19 14:18:20|4125.9|4125.9|4125.9|4125.9|4125.9|4125.9|4125.9|4125.9|0
1634653110000|2021-10-19 14:18:30|4126.05|4126.05|4126.05|4126.05|4126.05|4126.05|4126.05|4126.05|0
1634653120000|2021-10-19 14:18:40|4125.75|4125.75|4125.84|4125.84|4125.84|4125.84|4125.75|4125.75|0
1634653130000|2021-10-19 14:18:50|4125.69|4125.69|4126.09|4126.09|4126.39|4126.39|4125.64|4125.64|0
1634653140000|2021-10-19 14:19:00|4126.05|4126.05|4126.1|4126.1|4126.1|4126.1|4126.05|4126.05|0
1634653160000|2021-10-19 14:19:20|4126.05|4126.05|4126.1|4126.1|4126.1|4126.1|4126.05|4126.05|0
1634653170000|2021-10-19 14:19:30|4126.24|4126.24|4126.33|4126.33|4126.33|4126.33|4126.24|4126.24|0
1634653180000|2021-10-19 14:19:40|4126.64|4126.64|4126.64|4126.64|4126.64|4126.64|4126.55|4126.55|0
1634653190000|2021-10-19 14:19:50|4126.33|4126.33|4125.4|4125.4|4126.33|4126.33|4125.4|4125.4|0
1634653200000|2021-10-19 14:20:00|4125.36|4125.36|4125.22|4125.22|4125.36|4125.36|4125.22|4125.22|0
1634653210000|2021-10-19 14:20:10|4125.31|4125.31|4126.01|4126.01|4126.07|4126.07|4125.31|4125.31|0
1634653220000|2021-10-19 14:20:20|4125.71|4125.71|4125.48|4125.48|4125.71|4125.71|4125.48|4125.48|0
1634653240000|2021-10-19 14:20:40|4125.78|4125.78|4125.88|4125.88|4125.88|4125.88|4125.78|4125.78|0
1634653250000|2021-10-19 14:20:50|4126.18|4126.18|4125.58|4125.58|4126.18|4126.18|4125.58|4125.58|0
1634653260000|2021-10-19 14:21:00|4125.53|4125.53|4125.7|4125.7|4125.7|4125.7|4125.53|4125.53|0
1634653270000|2021-10-19 14:21:10|4125.61|4125.61|4126.1|4126.1|4126.1|4126.1|4125.61|4125.61|0
1634653280000|2021-10-19 14:21:20|4126.16|4126.16|4126.16|4126.16|4126.16|4126.16|4126.16|4126.16|0
1634653290000|2021-10-19 14:21:30|4126.31|4126.31|4126.01|4126.01|4126.61|4126.61|4126.01|4126.01|0
1634653300000|2021-10-19 14:21:40|4126.61|4126.61|4126.61|4126.61|4126.61|4126.61|4126.61|4126.61|0
1634653310000|2021-10-19 14:21:50|4126.76|4126.76|4126.76|4126.76|4126.76|4126.76|4126.76|4126.76|0
1634653320000|2021-10-19 14:22:00|4126.72|4126.72|4127.47|4127.47|4127.47|4127.47|4126.72|4126.72|0
1634653340000|2021-10-19 14:22:20|4128.37|4128.37|4128.37|4128.37|4128.37|4128.37|4128.37|4128.37|0
1634653350000|2021-10-19 14:22:30|4128.43|4128.43|4129.03|4129.03|4129.03|4129.03|4128.43|4128.43|0
1634653360000|2021-10-19 14:22:40|4129.12|4129.12|4128.44|4128.44|4129.3|4129.3|4128.4|4128.4|0
1634653370000|2021-10-19 14:22:50|4128.49|4128.49|4128.91|4128.91|4128.91|4128.91|4128.49|4128.49|0
1634653380000|2021-10-19 14:23:00|4129.21|4129.21|4129.12|4129.12|4129.21|4129.21|4129.12|4129.12|0
1634653390000|2021-10-19 14:23:10|4129.42|4129.42|4129.68|4129.68|4129.68|4129.68|4129.42|4129.42|0
1634653400000|2021-10-19 14:23:20|4129.77|4129.77|4129.47|4129.47|4130.07|4130.07|4129.47|4129.47|0
1634653410000|2021-10-19 14:23:30|4129.77|4129.77|4129.92|4129.92|4129.92|4129.92|4129.62|4129.62|0
1634653420000|2021-10-19 14:23:40|4129.32|4129.32|4128.57|4128.57|4129.32|4129.32|4128.42|4128.42|0
1634653440000|2021-10-19 14:24:00|4128.66|4128.66|4128.83|4128.83|4128.83|4128.83|4128.66|4128.66|0
1634653460000|2021-10-19 14:24:20|4129.13|4129.13|4129.58|4129.58|4129.58|4129.58|4129.13|4129.13|0
1634653470000|2021-10-19 14:24:30|4129.73|4129.73|4130.03|4130.03|4130.03|4130.03|4129.73|4129.73|0
1634653490000|2021-10-19 14:24:50|4129.88|4129.88|4129.97|4129.97|4129.97|4129.97|4129.88|4129.88|0
1634653500000|2021-10-19 14:25:00|4129.91|4129.91|4129.61|4129.61|4129.91|4129.91|4129.61|4129.61|0
1634653510000|2021-10-19 14:25:10|4130.21|4130.21|4130.21|4130.21|4130.21|4130.21|4130.21|4130.21|0
1634653520000|2021-10-19 14:25:20|4130.36|4130.36|4130.21|4130.21|4130.36|4130.36|4130.21|4130.21|0
1634653530000|2021-10-19 14:25:30|4130.13|4130.13|4129.97|4129.97|4130.27|4130.27|4129.97|4129.97|0
1634653540000|2021-10-19 14:25:40|4129.82|4129.82|4129.52|4129.52|4129.82|4129.82|4129.52|4129.52|0
1634653550000|2021-10-19 14:25:50|4129.82|4129.82|4130.13|4130.13|4130.13|4130.13|4129.82|4129.82|0
1634653560000|2021-10-19 14:26:00|4129.82|4129.82|4129.9|4129.9|4129.9|4129.9|4129.82|4129.82|0
1634653570000|2021-10-19 14:26:10|4130.21|4130.21|4129.6|4129.6|4130.21|4130.21|4129.6|4129.6|0
1634653590000|2021-10-19 14:26:30|4129.9|4129.9|4129.6|4129.6|4129.9|4129.9|4129.6|4129.6|0
1634653600000|2021-10-19 14:26:40|4129.55|4129.55|4129.79|4129.79|4129.9|4129.9|4129.55|4129.55|0
1634653610000|2021-10-19 14:26:50|4129.77|4129.77|4129|4129|4129.9|4129.9|4129|4129|0
1634653620000|2021-10-19 14:27:00|4128.7|4128.7|4129|4129|4129|4129|4128.7|4128.7|0
1634653630000|2021-10-19 14:27:10|4128.7|4128.7|4128.7|4128.7|4128.7|4128.7|4128.7|4128.7|0
1634653640000|2021-10-19 14:27:20|4128.4|4128.4|4129.34|4129.34|4129.34|4129.34|4128.4|4128.4|0
1634653650000|2021-10-19 14:27:30|4129.39|4129.39|4129.09|4129.09|4129.39|4129.39|4129.09|4129.09|0
1634653660000|2021-10-19 14:27:40|4129.14|4129.14|4129.14|4129.14|4129.14|4129.14|4129.14|4129.14|0
1634653670000|2021-10-19 14:27:50|4129.03|4129.03|4128.73|4128.73|4129.03|4129.03|4128.73|4128.73|0
1634653680000|2021-10-19 14:28:00|4128.58|4128.58|4128.58|4128.58|4128.58|4128.58|4128.58|4128.58|0
1634653690000|2021-10-19 14:28:10|4128.88|4128.88|4128.88|4128.88|4128.88|4128.88|4128.88|4128.88|0
1634653700000|2021-10-19 14:28:20|4129.06|4129.06|4128.85|4128.85|4129.06|4129.06|4128.76|4128.76|0
1634653710000|2021-10-19 14:28:30|4129.15|4129.15|4129.15|4129.15|4129.15|4129.15|4129.15|4129.15|0
1634653730000|2021-10-19 14:28:50|4129.3|4129.3|4129.34|4129.34|4129.34|4129.34|4129.3|4129.3|0
1634653740000|2021-10-19 14:29:00|4129.73|4129.73|4129.37|4129.37|4129.73|4129.73|4129.07|4129.07|0
1634653750000|2021-10-19 14:29:10|4129.67|4129.67|4129.67|4129.67|4129.67|4129.67|4129.67|4129.67|0
1634653760000|2021-10-19 14:29:20|4130.28|4130.28|4130.28|4130.28|4130.28|4130.28|4130.28|4130.28|0
1634653770000|2021-10-19 14:29:30|4130.3|4130.3|4131.55|4131.55|4131.55|4131.55|4130.3|4130.3|0
1634653780000|2021-10-19 14:29:40|4131.64|4131.64|4132.22|4132.22|4132.52|4132.52|4131.64|4131.64|0
1634653790000|2021-10-19 14:29:50|4132.13|4132.13|4132.37|4132.37|4132.37|4132.37|4132.13|4132.13|0
1634653800000|2021-10-19 14:30:00|4132.97|4132.97|4132.28|4132.28|4132.97|4132.97|4132.28|4132.28|0
1634653810000|2021-10-19 14:30:10|4131.83|4131.83|4131.53|4131.53|4131.83|4131.83|4131.23|4131.23|0
1634653820000|2021-10-19 14:30:20|4131.38|4131.38|4131.38|4131.38|4131.38|4131.38|4131.38|4131.38|0
1634653830000|2021-10-19 14:30:30|4131.47|4131.47|4131.33|4131.33|4131.47|4131.47|4131.33|4131.33|0
1634653840000|2021-10-19 14:30:40|4131.47|4131.47|4131.47|4131.47|4131.47|4131.47|4131.47|4131.47|0
1634653850000|2021-10-19 14:30:50|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|0
1634653860000|2021-10-19 14:31:00|4131.35|4131.35|4131.05|4131.05|4131.35|4131.35|4131.05|4131.05|0
1634653870000|2021-10-19 14:31:10|4131.35|4131.35|4131.35|4131.35|4131.35|4131.35|4131.35|4131.35|0
1634653890000|2021-10-19 14:31:30|4131.22|4131.22|4131.05|4131.05|4131.22|4131.22|4131.05|4131.05|0
1634653900000|2021-10-19 14:31:40|4130.75|4130.75|4130.5|4130.5|4130.75|4130.75|4130.45|4130.45|0
1634653910000|2021-10-19 14:31:50|4130.65|4130.65|4130.65|4130.65|4130.65|4130.65|4130.35|4130.35|0
1634653920000|2021-10-19 14:32:00|4130.6|4130.6|4130.6|4130.6|4130.6|4130.6|4130.6|4130.6|0
1634653940000|2021-10-19 14:32:20|4130.56|4130.56|4131.31|4131.31|4131.31|4131.31|4130.56|4130.56|0
1634653950000|2021-10-19 14:32:30|4131.4|4131.4|4131.4|4131.4|4131.4|4131.4|4131.4|4131.4|0
1634653960000|2021-10-19 14:32:40|4131.7|4131.7|4131.75|4131.75|4131.75|4131.75|4131.7|4131.7|0
1634653970000|2021-10-19 14:32:50|4131.71|4131.71|4132.42|4132.42|4132.42|4132.42|4131.67|4131.67|0
1634653980000|2021-10-19 14:33:00|4132.25|4132.25|4132.25|4132.25|4132.25|4132.25|4132.25|4132.25|0
1634653990000|2021-10-19 14:33:10|4132.17|4132.17|4132.13|4132.13|4132.17|4132.17|4132.13|4132.13|0
1634654000000|2021-10-19 14:33:20|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|0
1634654010000|2021-10-19 14:33:30|4131.82|4131.82|4131.47|4131.47|4131.82|4131.82|4131.47|4131.47|0
1634654030000|2021-10-19 14:33:50|4131.77|4131.77|4132.11|4132.11|4132.26|4132.26|4131.77|4131.77|0
1634654050000|2021-10-19 14:34:10|4132.26|4132.26|4132.05|4132.05|4132.35|4132.35|4132.05|4132.05|0
1634654060000|2021-10-19 14:34:20|4131.74|4131.74|4131.74|4131.74|4132.05|4132.05|4131.74|4131.74|0
1634654080000|2021-10-19 14:34:40|4131.83|4131.83|4131.83|4131.83|4131.83|4131.83|4131.83|4131.83|0
1634654090000|2021-10-19 14:34:50|4131.87|4131.87|4131.33|4131.33|4131.87|4131.87|4131.33|4131.33|0
1634654100000|2021-10-19 14:35:00|4131.25|4131.25|4131.2|4131.2|4131.25|4131.25|4131.2|4131.2|0
1634654110000|2021-10-19 14:35:10|4130.9|4130.9|4130.86|4130.86|4130.9|4130.9|4130.86|4130.86|0
1634654120000|2021-10-19 14:35:20|4130.56|4130.56|4130.56|4130.56|4130.56|4130.56|4130.56|4130.56|0
1634654130000|2021-10-19 14:35:30|4130.5|4130.5|4130.2|4130.2|4130.5|4130.5|4130.2|4130.2|0
1634654140000|2021-10-19 14:35:40|4130.5|4130.5|4130.5|4130.5|4130.5|4130.5|4130.5|4130.5|0
1634654150000|2021-10-19 14:35:50|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|0
1634654160000|2021-10-19 14:36:00|4130.2|4130.2|4130.2|4130.2|4130.2|4130.2|4130.2|4130.2|0
1634654170000|2021-10-19 14:36:10|4130.11|4130.11|4130.05|4130.05|4130.11|4130.11|4130.05|4130.05|0
1634654180000|2021-10-19 14:36:20|4130.65|4130.65|4130.91|4130.91|4130.96|4130.96|4130.65|4130.65|0
1634654190000|2021-10-19 14:36:30|4130.85|4130.85|4130.44|4130.44|4130.85|4130.85|4130.4|4130.4|0
1634654200000|2021-10-19 14:36:40|4130.14|4130.14|4130.15|4130.15|4130.44|4130.44|4130.14|4130.14|0
1634654210000|2021-10-19 14:36:50|4129.54|4129.54|4129.24|4129.24|4129.54|4129.54|4129.24|4129.24|0
1634654220000|2021-10-19 14:37:00|4129.54|4129.54|4129.54|4129.54|4129.54|4129.54|4129.54|4129.54|0
1634654230000|2021-10-19 14:37:10|4129.66|4129.66|4129.42|4129.42|4129.66|4129.66|4129.42|4129.42|0
1634654240000|2021-10-19 14:37:20|4129.51|4129.51|4129.51|4129.51|4129.51|4129.51|4129.51|4129.51|0
1634654250000|2021-10-19 14:37:30|4129.57|4129.57|4129.68|4129.68|4129.68|4129.68|4129.57|4129.57|0
1634654260000|2021-10-19 14:37:40|4129.53|4129.53|4129.47|4129.47|4129.59|4129.59|4129.47|4129.47|0
1634654270000|2021-10-19 14:37:50|4129.17|4129.17|4128.95|4128.95|4129.17|4129.17|4128.9|4128.9|0
1634654280000|2021-10-19 14:38:00|4128.81|4128.81|4128.95|4128.95|4128.95|4128.95|4128.5|4128.5|0
1634654290000|2021-10-19 14:38:10|4128.91|4128.91|4128.72|4128.72|4128.91|4128.91|4128.72|4128.72|0
1634654300000|2021-10-19 14:38:20|4128.81|4128.81|4128.98|4128.98|4128.98|4128.98|4128.81|4128.81|0
1634654310000|2021-10-19 14:38:30|4129.04|4129.04|4129.1|4129.1|4129.1|4129.1|4129.04|4129.04|0
1634654320000|2021-10-19 14:38:40|4129.15|4129.15|4129.15|4129.15|4129.15|4129.15|4129.15|4129.15|0
1634654330000|2021-10-19 14:38:50|4129.11|4129.11|4129.03|4129.03|4129.11|4129.11|4129.03|4129.03|0
1634654340000|2021-10-19 14:39:00|4129.33|4129.33|4129.33|4129.33|4129.33|4129.33|4129.33|4129.33|0
1634654350000|2021-10-19 14:39:10|4129.03|4129.03|4128.88|4128.88|4129.03|4129.03|4128.73|4128.73|0
1634654360000|2021-10-19 14:39:20|4129.18|4129.18|4129.22|4129.22|4129.22|4129.22|4129.18|4129.18|0
1634654370000|2021-10-19 14:39:30|4128.92|4128.92|4128.84|4128.84|4128.92|4128.92|4128.84|4128.84|0
1634654380000|2021-10-19 14:39:40|4128.78|4128.78|4129.08|4129.08|4129.08|4129.08|4128.78|4128.78|0
1634654390000|2021-10-19 14:39:50|4129.38|4129.38|4129.76|4129.76|4129.76|4129.76|4129.19|4129.19|0
1634654400000|2021-10-19 14:40:00|4129.91|4129.91|4129.91|4129.91|4130.05|4130.05|4129.91|4129.91|0
1634654410000|2021-10-19 14:40:10|4130.05|4130.05|4129.91|4129.91|4130.05|4130.05|4129.91|4129.91|0
1634654420000|2021-10-19 14:40:20|4130.21|4130.21|4129.91|4129.91|4130.21|4130.21|4129.91|4129.91|0
1634654430000|2021-10-19 14:40:30|4130|4130|4129.69|4129.69|4130|4130|4129.69|4129.69|0
1634654450000|2021-10-19 14:40:50|4130|4130|4130|4130|4130|4130|4130|4130|0
1634654470000|2021-10-19 14:41:10|4130.11|4130.11|4130.14|4130.14|4130.17|4130.17|4130.11|4130.11|0
1634654480000|2021-10-19 14:41:20|4130.29|4130.29|4130.29|4130.29|4130.29|4130.29|4130.29|4130.29|0
1634654490000|2021-10-19 14:41:30|4130.59|4130.59|4130.29|4130.29|4130.59|4130.59|4130.29|4130.29|0
1634654500000|2021-10-19 14:41:40|4129.99|4129.99|4129.99|4129.99|4129.99|4129.99|4129.99|4129.99|0
1634654510000|2021-10-19 14:41:50|4129.84|4129.84|4129.84|4129.84|4129.84|4129.84|4129.84|4129.84|0
1634654520000|2021-10-19 14:42:00|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|0
1634654530000|2021-10-19 14:42:10|4129.48|4129.48|4129.48|4129.48|4129.48|4129.48|4129.48|4129.48|0
1634654540000|2021-10-19 14:42:20|4129.57|4129.57|4129.57|4129.57|4129.57|4129.57|4129.57|4129.57|0
1634654560000|2021-10-19 14:42:40|4129.61|4129.61|4129.87|4129.87|4129.91|4129.91|4129.61|4129.61|0
1634654570000|2021-10-19 14:42:50|4130.02|4130.02|4130.02|4130.02|4130.02|4130.02|4130.02|4130.02|0
1634654580000|2021-10-19 14:43:00|4130.32|4130.32|4130.57|4130.57|4130.57|4130.57|4130.32|4130.32|0
1634654600000|2021-10-19 14:43:20|4130.63|4130.63|4130.63|4130.63|4130.63|4130.63|4130.63|4130.63|0
1634654610000|2021-10-19 14:43:30|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|0
1634654620000|2021-10-19 14:43:40|4130.56|4130.56|4129.96|4129.96|4130.56|4130.56|4129.96|4129.96|0
1634654640000|2021-10-19 14:44:00|4129.78|4129.78|4128.67|4128.67|4129.78|4129.78|4128.64|4128.64|0
1634654650000|2021-10-19 14:44:10|4128.97|4128.97|4128.85|4128.85|4128.97|4128.97|4128.85|4128.85|0
1634654670000|2021-10-19 14:44:30|4128.55|4128.55|4129.15|4129.15|4129.15|4129.15|4128.55|4128.55|0
1634654680000|2021-10-19 14:44:40|4129.46|4129.46|4129.46|4129.46|4129.46|4129.46|4129.46|4129.46|0
1634654690000|2021-10-19 14:44:50|4129.5|4129.5|4129.39|4129.39|4129.5|4129.5|4129.39|4129.39|0
1634654700000|2021-10-19 14:45:00|4129.48|4129.48|4129.33|4129.33|4129.48|4129.48|4129.33|4129.33|0
1634654710000|2021-10-19 14:45:10|4129.35|4129.35|4129.31|4129.31|4129.35|4129.35|4129.31|4129.31|0
1634654720000|2021-10-19 14:45:20|4129.01|4129.01|4129.45|4129.45|4129.45|4129.45|4129.01|4129.01|0
1634654730000|2021-10-19 14:45:30|4129.31|4129.31|4129.28|4129.28|4129.31|4129.31|4129.28|4129.28|0
1634654740000|2021-10-19 14:45:40|4128.98|4128.98|4128.83|4128.83|4128.98|4128.98|4128.83|4128.83|0
1634654750000|2021-10-19 14:45:50|4128.53|4128.53|4128.53|4128.53|4128.53|4128.53|4128.53|4128.53|0
1634654770000|2021-10-19 14:46:10|4128.57|4128.57|4127.97|4127.97|4128.57|4128.57|4127.97|4127.97|0
1634654780000|2021-10-19 14:46:20|4127.67|4127.67|4127.67|4127.67|4127.67|4127.67|4127.67|4127.67|0
1634654790000|2021-10-19 14:46:30|4127.37|4127.37|4127.37|4127.37|4127.37|4127.37|4127.37|4127.37|0
1634654800000|2021-10-19 14:46:40|4127.34|4127.34|4127.17|4127.17|4127.34|4127.34|4127.17|4127.17|0
1634654810000|2021-10-19 14:46:50|4127.08|4127.08|4127.08|4127.08|4127.08|4127.08|4127.08|4127.08|0
1634654820000|2021-10-19 14:47:00|4126.77|4126.77|4126.72|4126.72|4126.86|4126.86|4126.72|4126.72|0
1634654840000|2021-10-19 14:47:20|4126.41|4126.41|4126.41|4126.41|4126.41|4126.41|4126.41|4126.41|0
1634654860000|2021-10-19 14:47:40|4126.45|4126.45|4126.45|4126.45|4126.45|4126.45|4126.45|4126.45|0
1634654880000|2021-10-19 14:48:00|4126.4|4126.4|4126.36|4126.36|4126.4|4126.4|4126.36|4126.36|0
1634654890000|2021-10-19 14:48:10|4126.21|4126.21|4126.51|4126.51|4126.51|4126.51|4126.21|4126.21|0
1634654900000|2021-10-19 14:48:20|4126.2|4126.2|4126.2|4126.2|4126.2|4126.2|4126.2|4126.2|0
1634654920000|2021-10-19 14:48:40|4126.35|4126.35|4126.35|4126.35|4126.35|4126.35|4126.35|4126.35|0
1634654930000|2021-10-19 14:48:50|4126.5|4126.5|4126.35|4126.35|4126.5|4126.5|4126.35|4126.35|0
1634654940000|2021-10-19 14:49:00|4126.05|4126.05|4126.05|4126.05|4126.2|4126.2|4126.05|4126.05|0
1634654950000|2021-10-19 14:49:10|4125.9|4125.9|4125.6|4125.6|4125.9|4125.9|4125.6|4125.6|0
1634654970000|2021-10-19 14:49:30|4125.9|4125.9|4126.2|4126.2|4126.2|4126.2|4125.9|4125.9|0
1634654980000|2021-10-19 14:49:40|4126.22|4126.22|4126.48|4126.48|4126.48|4126.48|4126.22|4126.22|0
1634654990000|2021-10-19 14:49:50|4126.78|4126.78|4126.67|4126.67|4126.87|4126.87|4126.67|4126.67|0
1634655000000|2021-10-19 14:50:00|4126.71|4126.71|4126.4|4126.4|4126.71|4126.71|4126.4|4126.4|0
1634655010000|2021-10-19 14:50:10|4126.26|4126.26|4126.26|4126.26|4126.26|4126.26|4126.26|4126.26|0
1634655020000|2021-10-19 14:50:20|4125.96|4125.96|4125.96|4125.96|4125.96|4125.96|4125.96|4125.96|0
1634655030000|2021-10-19 14:50:30|4126.26|4126.26|4126.2|4126.2|4126.26|4126.26|4126.2|4126.2|0
1634655060000|2021-10-19 14:51:00|4126.26|4126.26|4126.3|4126.3|4126.3|4126.3|4126.26|4126.26|0
1634655070000|2021-10-19 14:51:10|4126.28|4126.28|4126.16|4126.16|4126.28|4126.28|4126.16|4126.16|0
1634655100000|2021-10-19 14:51:40|4126.08|4126.08|4125.96|4125.96|4126.08|4126.08|4125.96|4125.96|0
1634655110000|2021-10-19 14:51:50|4125.66|4125.66|4125.81|4125.81|4125.81|4125.81|4125.66|4125.66|0
1634655120000|2021-10-19 14:52:00|4125.83|4125.83|4125.83|4125.83|4125.83|4125.83|4125.83|4125.83|0
1634655140000|2021-10-19 14:52:20|4125.95|4125.95|4126.13|4126.13|4126.25|4126.25|4125.95|4125.95|0
1634655150000|2021-10-19 14:52:30|4126.09|4126.09|4126.67|4126.67|4126.67|4126.67|4126.09|4126.09|0
1634655160000|2021-10-19 14:52:40|4126.82|4126.82|4126.82|4126.82|4126.82|4126.82|4126.82|4126.82|0
1634655180000|2021-10-19 14:53:00|4127.12|4127.12|4127.12|4127.12|4127.12|4127.12|4127.12|4127.12|0
1634655190000|2021-10-19 14:53:10|4126.97|4126.97|4127.14|4127.14|4127.14|4127.14|4126.97|4126.97|0
1634655200000|2021-10-19 14:53:20|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|0
1634655210000|2021-10-19 14:53:30|4127.04|4127.04|4127.04|4127.04|4127.04|4127.04|4127.04|4127.04|0
1634655220000|2021-10-19 14:53:40|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|0
1634655230000|2021-10-19 14:53:50|4127.22|4127.22|4127.39|4127.39|4127.39|4127.39|4127.22|4127.22|0
1634655240000|2021-10-19 14:54:00|4127.7|4127.7|4127.7|4127.7|4127.7|4127.7|4127.7|4127.7|0
1634655250000|2021-10-19 14:54:10|4127.79|4127.79|4127.79|4127.79|4127.79|4127.79|4127.79|4127.79|0
1634655260000|2021-10-19 14:54:20|4127.67|4127.67|4127.61|4127.61|4127.67|4127.67|4127.61|4127.61|0
1634655270000|2021-10-19 14:54:30|4127.31|4127.31|4127.31|4127.31|4127.31|4127.31|4127.31|4127.31|0
1634655280000|2021-10-19 14:54:40|4127.23|4127.23|4127.05|4127.05|4127.23|4127.23|4127.05|4127.05|0
1634655290000|2021-10-19 14:54:50|4127.96|4127.96|4127.42|4127.42|4127.96|4127.96|4127.42|4127.42|0
1634655310000|2021-10-19 14:55:10|4127.72|4127.72|4127.87|4127.87|4127.87|4127.87|4127.72|4127.72|0
1634655330000|2021-10-19 14:55:30|4127.57|4127.57|4128.24|4128.24|4128.24|4128.24|4127.55|4127.55|0
1634655340000|2021-10-19 14:55:40|4128.54|4128.54|4128.32|4128.32|4128.62|4128.62|4128.32|4128.32|0
1634655350000|2021-10-19 14:55:50|4128.62|4128.62|4128.62|4128.62|4128.62|4128.62|4128.62|4128.62|0
1634655360000|2021-10-19 14:56:00|4128.92|4128.92|4128.92|4128.92|4128.92|4128.92|4128.92|4128.92|0
1634655380000|2021-10-19 14:56:20|4129.01|4129.01|4128.13|4128.13|4129.01|4129.01|4128.13|4128.13|0
1634655390000|2021-10-19 14:56:30|4128.04|4128.04|4127.89|4127.89|4128.04|4128.04|4127.89|4127.89|0
1634655400000|2021-10-19 14:56:40|4127.98|4127.98|4127.8|4127.8|4127.98|4127.98|4127.8|4127.8|0
1634655430000|2021-10-19 14:57:10|4127.86|4127.86|4127.86|4127.86|4127.86|4127.86|4127.86|4127.86|0
1634655440000|2021-10-19 14:57:20|4128.01|4128.01|4128.16|4128.16|4128.16|4128.16|4128.01|4128.01|0
1634655450000|2021-10-19 14:57:30|4127.85|4127.85|4127.69|4127.69|4127.85|4127.85|4127.55|4127.55|0
1634655460000|2021-10-19 14:57:40|4127.73|4127.73|4128.12|4128.12|4128.12|4128.12|4127.73|4127.73|0
1634655470000|2021-10-19 14:57:50|4127.82|4127.82|4127.82|4127.82|4127.82|4127.82|4127.51|4127.51|0
1634655480000|2021-10-19 14:58:00|4128.12|4128.12|4128.12|4128.12|4128.12|4128.12|4128.12|4128.12|0
1634655500000|2021-10-19 14:58:20|4127.97|4127.97|4127.97|4127.97|4127.97|4127.97|4127.97|4127.97|0
1634655510000|2021-10-19 14:58:30|4128.27|4128.27|4128.27|4128.27|4128.27|4128.27|4128.27|4128.27|0
1634655520000|2021-10-19 14:58:40|4128.36|4128.36|4128.33|4128.33|4128.36|4128.36|4128.33|4128.33|0
1634655530000|2021-10-19 14:58:50|4128.63|4128.63|4128.63|4128.63|4128.63|4128.63|4128.48|4128.48|0
1634655540000|2021-10-19 14:59:00|4128.54|4128.54|4128.84|4128.84|4128.84|4128.84|4128.54|4128.54|0
1634655550000|2021-10-19 14:59:10|4128.8|4128.8|4128.8|4128.8|4128.8|4128.8|4128.8|4128.8|0
1634655570000|2021-10-19 14:59:30|4129.1|4129.1|4129.05|4129.05|4129.1|4129.1|4129.05|4129.05|0
1634655580000|2021-10-19 14:59:40|4129.35|4129.35|4128.8|4128.8|4129.35|4129.35|4128.75|4128.75|0
1634655590000|2021-10-19 14:59:50|4129.1|4129.1|4129.25|4129.25|4129.34|4129.34|4129.1|4129.1|0
1634655600000|2021-10-19 15:00:00|4129.1|4129.1|4127.75|4127.75|4129.1|4129.1|4127.75|4127.75|0
1634655610000|2021-10-19 15:00:10|4127.45|4127.45|4127.45|4127.45|4127.45|4127.45|4127.3|4127.3|0
1634655620000|2021-10-19 15:00:20|4127.16|4127.16|4126.85|4126.85|4127.16|4127.16|4126.85|4126.85|0
1634655630000|2021-10-19 15:00:30|4126.71|4126.71|4126.71|4126.71|4126.71|4126.71|4126.71|4126.71|0
1634655640000|2021-10-19 15:00:40|4127.16|4127.16|4126.85|4126.85|4127.16|4127.16|4126.85|4126.85|0
1634655650000|2021-10-19 15:00:50|4127.16|4127.16|4126.98|4126.98|4127.29|4127.29|4126.98|4126.98|0
1634655660000|2021-10-19 15:01:00|4126.93|4126.93|4127.23|4127.23|4127.23|4127.23|4126.93|4126.93|0
1634655670000|2021-10-19 15:01:10|4127.34|4127.34|4127.87|4127.87|4127.87|4127.87|4127.34|4127.34|0
1634655680000|2021-10-19 15:01:20|4128.17|4128.17|4128.17|4128.17|4128.17|4128.17|4128.17|4128.17|0
1634655690000|2021-10-19 15:01:30|4128.26|4128.26|4128.26|4128.26|4128.26|4128.26|4128.26|4128.26|0
1634655700000|2021-10-19 15:01:40|4128.22|4128.22|4128.22|4128.22|4128.22|4128.22|4128.22|4128.22|0
1634655710000|2021-10-19 15:01:50|4128.16|4128.16|4128.46|4128.46|4128.46|4128.46|4128.16|4128.16|0
1634655720000|2021-10-19 15:02:00|4127.86|4127.86|4127.86|4127.86|4127.86|4127.86|4127.86|4127.86|0
1634655740000|2021-10-19 15:02:20|4128.16|4128.16|4128.16|4128.16|4128.16|4128.16|4128.16|4128.16|0
1634655750000|2021-10-19 15:02:30|4128.27|4128.27|4128.45|4128.45|4128.48|4128.48|4128.27|4128.27|0
1634655760000|2021-10-19 15:02:40|4128.15|4128.15|4127.85|4127.85|4128.15|4128.15|4127.85|4127.85|0
1634655770000|2021-10-19 15:02:50|4128.15|4128.15|4128.15|4128.15|4128.15|4128.15|4128.15|4128.15|0
1634655780000|2021-10-19 15:03:00|4128.23|4128.23|4128.34|4128.34|4128.53|4128.53|4128.23|4128.23|0
1634655790000|2021-10-19 15:03:10|4128.43|4128.43|4128.17|4128.17|4128.43|4128.43|4128.17|4128.17|0
1634655800000|2021-10-19 15:03:20|4128.06|4128.06|4128.06|4128.06|4128.06|4128.06|4128.06|4128.06|0
1634655810000|2021-10-19 15:03:30|4128.36|4128.36|4128.36|4128.36|4128.36|4128.36|4128.36|4128.36|0
1634655820000|2021-10-19 15:03:40|4128.59|4128.59|4128.59|4128.59|4128.59|4128.59|4128.59|4128.59|0
1634655830000|2021-10-19 15:03:50|4128.74|4128.74|4128.66|4128.66|4128.74|4128.74|4128.66|4128.66|0
1634655840000|2021-10-19 15:04:00|4128.7|4128.7|4128.7|4128.7|4128.7|4128.7|4128.7|4128.7|0
1634655850000|2021-10-19 15:04:10|4129|4129|4129.15|4129.15|4129.15|4129.15|4128.85|4128.85|0
1634655860000|2021-10-19 15:04:20|4129.1|4129.1|4129.1|4129.1|4129.1|4129.1|4129.1|4129.1|0
1634655870000|2021-10-19 15:04:30|4128.8|4128.8|4128.8|4128.8|4128.8|4128.8|4128.8|4128.8|0
1634655880000|2021-10-19 15:04:40|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|0
1634655890000|2021-10-19 15:04:50|4129.08|4129.08|4129.08|4129.08|4129.08|4129.08|4129.08|4129.08|0
1634655910000|2021-10-19 15:05:10|4129.38|4129.38|4129.35|4129.35|4129.38|4129.38|4129.2|4129.2|0
1634655920000|2021-10-19 15:05:20|4129.04|4129.04|4129.26|4129.26|4129.26|4129.26|4128.96|4128.96|0
1634655930000|2021-10-19 15:05:30|4128.96|4128.96|4128.69|4128.69|4128.96|4128.96|4128.69|4128.69|0
1634655940000|2021-10-19 15:05:40|4129|4129|4128.69|4128.69|4129|4129|4128.69|4128.69|0
1634655950000|2021-10-19 15:05:50|4128.84|4128.84|4128.84|4128.84|4128.84|4128.84|4128.84|4128.84|0
1634655960000|2021-10-19 15:06:00|4129.14|4129.14|4128.97|4128.97|4129.14|4129.14|4128.84|4128.84|0
1634655970000|2021-10-19 15:06:10|4128.67|4128.67|4128.72|4128.72|4129.02|4129.02|4128.41|4128.41|0
1634655980000|2021-10-19 15:06:20|4128.77|4128.77|4129.26|4129.26|4129.26|4129.26|4128.77|4128.77|0
1634655990000|2021-10-19 15:06:30|4129.56|4129.56|4129.56|4129.56|4129.56|4129.56|4129.56|4129.56|0
1634656000000|2021-10-19 15:06:40|4129.62|4129.62|4129.62|4129.62|4129.62|4129.62|4129.62|4129.62|0
1634656010000|2021-10-19 15:06:50|4129.76|4129.76|4129.76|4129.76|4129.76|4129.76|4129.76|4129.76|0
1634656020000|2021-10-19 15:07:00|4129.91|4129.91|4129.91|4129.91|4129.91|4129.91|4129.91|4129.91|0
1634656030000|2021-10-19 15:07:10|4130.21|4130.21|4130.34|4130.34|4130.36|4130.36|4130.21|4130.21|0
1634656040000|2021-10-19 15:07:20|4130.64|4130.64|4130.62|4130.62|4130.64|4130.64|4130.51|4130.51|0
1634656070000|2021-10-19 15:07:50|4130.32|4130.32|4130.12|4130.12|4130.32|4130.32|4130.12|4130.12|0
1634656080000|2021-10-19 15:08:00|4129.82|4129.82|4129.76|4129.76|4129.82|4129.82|4129.72|4129.72|0
1634656090000|2021-10-19 15:08:10|4129.73|4129.73|4129.68|4129.68|4129.73|4129.73|4129.68|4129.68|0
1634656100000|2021-10-19 15:08:20|4129.73|4129.73|4129.73|4129.73|4129.88|4129.88|4129.73|4129.73|0
1634656110000|2021-10-19 15:08:30|4129.62|4129.62|4129.62|4129.62|4129.62|4129.62|4129.62|4129.62|0
1634656120000|2021-10-19 15:08:40|4129.67|4129.67|4129.83|4129.83|4129.92|4129.92|4129.62|4129.62|0
1634656130000|2021-10-19 15:08:50|4130.13|4130.13|4130.88|4130.88|4130.88|4130.88|4130.13|4130.13|0
1634656140000|2021-10-19 15:09:00|4130.97|4130.97|4131.17|4131.17|4131.17|4131.17|4130.97|4130.97|0
1634656150000|2021-10-19 15:09:10|4131.02|4131.02|4131.17|4131.17|4131.17|4131.17|4131.02|4131.02|0
1634656160000|2021-10-19 15:09:20|4131.2|4131.2|4131.2|4131.2|4131.24|4131.24|4131.2|4131.2|0
1634656170000|2021-10-19 15:09:30|4131.29|4131.29|4131.29|4131.29|4131.29|4131.29|4131.29|4131.29|0
1634656190000|2021-10-19 15:09:50|4131.68|4131.68|4131.59|4131.59|4131.68|4131.68|4131.59|4131.59|0
1634656200000|2021-10-19 15:10:00|4131.47|4131.47|4131.17|4131.17|4131.47|4131.47|4131.17|4131.17|0
1634656210000|2021-10-19 15:10:10|4131.26|4131.26|4130.9|4130.9|4131.26|4131.26|4130.9|4130.9|0
1634656220000|2021-10-19 15:10:20|4131.2|4131.2|4130.94|4130.94|4131.2|4131.2|4130.9|4130.9|0
1634656230000|2021-10-19 15:10:30|4130.64|4130.64|4130.64|4130.64|4130.7|4130.7|4130.64|4130.64|0
1634656240000|2021-10-19 15:10:40|4130.7|4130.7|4131.15|4131.15|4131.15|4131.15|4130.7|4130.7|0
1634656250000|2021-10-19 15:10:50|4131.29|4131.29|4131.15|4131.15|4131.29|4131.29|4131.15|4131.15|0
1634656260000|2021-10-19 15:11:00|4131.45|4131.45|4131.32|4131.32|4131.45|4131.45|4131.15|4131.15|0
1634656270000|2021-10-19 15:11:10|4131.41|4131.41|4131.41|4131.41|4131.41|4131.41|4131.41|4131.41|0
1634656280000|2021-10-19 15:11:20|4131.53|4131.53|4131.52|4131.52|4131.66|4131.66|4131.37|4131.37|0
1634656290000|2021-10-19 15:11:30|4131.56|4131.56|4131.41|4131.41|4131.56|4131.56|4131.41|4131.41|0
1634656300000|2021-10-19 15:11:40|4131.11|4131.11|4131.15|4131.15|4131.26|4131.26|4131.11|4131.11|0
1634656310000|2021-10-19 15:11:50|4131.45|4131.45|4131.39|4131.39|4131.45|4131.45|4131.3|4131.3|0
1634656320000|2021-10-19 15:12:00|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|0
1634656330000|2021-10-19 15:12:10|4131.42|4131.42|4131.42|4131.42|4131.42|4131.42|4131.42|4131.42|0
1634656370000|2021-10-19 15:12:50|4131.36|4131.36|4131.22|4131.22|4131.36|4131.36|4131.22|4131.22|0
1634656410000|2021-10-19 15:13:30|4130.91|4130.91|4130.91|4130.91|4130.91|4130.91|4130.91|4130.91|0
1634656420000|2021-10-19 15:13:40|4130.8|4130.8|4130.8|4130.8|4130.8|4130.8|4130.8|4130.8|0
1634656440000|2021-10-19 15:14:00|4130.5|4130.5|4130.5|4130.5|4130.5|4130.5|4130.5|4130.5|0
1634656450000|2021-10-19 15:14:10|4130.35|4130.35|4130.2|4130.2|4130.35|4130.35|4130.17|4130.17|0
1634656470000|2021-10-19 15:14:30|4130.11|4130.11|4130.11|4130.11|4130.11|4130.11|4130.11|4130.11|0
1634656480000|2021-10-19 15:14:40|4129.81|4129.81|4129.7|4129.7|4129.81|4129.81|4129.7|4129.7|0
1634656490000|2021-10-19 15:14:50|4130|4130|4129.95|4129.95|4130|4130|4129.95|4129.95|0
1634656500000|2021-10-19 15:15:00|4130.25|4130.25|4129.95|4129.95|4130.25|4130.25|4129.95|4129.95|0
1634656510000|2021-10-19 15:15:10|4129.74|4129.74|4130.15|4130.15|4130.45|4130.45|4129.65|4129.65|0
1634656520000|2021-10-19 15:15:20|4130.13|4130.13|4130.43|4130.43|4130.43|4130.43|4130.13|4130.13|0
1634656530000|2021-10-19 15:15:30|4130.32|4130.32|4130.32|4130.32|4130.32|4130.32|4130.32|4130.32|0
1634656550000|2021-10-19 15:15:50|4130.36|4130.36|4130.27|4130.27|4130.36|4130.36|4130.15|4130.15|0
1634656560000|2021-10-19 15:16:00|4129.97|4129.97|4129.67|4129.67|4130|4130|4129.67|4129.67|0
1634656580000|2021-10-19 15:16:20|4129.76|4129.76|4129.76|4129.76|4129.76|4129.76|4129.76|4129.76|0
1634656590000|2021-10-19 15:16:30|4130.06|4130.06|4130.81|4130.81|4130.81|4130.81|4130.06|4130.06|0
1634656600000|2021-10-19 15:16:40|4130.76|4130.76|4130.81|4130.81|4130.81|4130.81|4130.76|4130.76|0
1634656610000|2021-10-19 15:16:50|4131.11|4131.11|4131.11|4131.11|4131.11|4131.11|4131.11|4131.11|0
1634656620000|2021-10-19 15:17:00|4131.14|4131.14|4132.04|4132.04|4132.04|4132.04|4131.14|4131.14|0
1634656630000|2021-10-19 15:17:10|4131.74|4131.74|4131.78|4131.78|4131.78|4131.78|4131.74|4131.74|0
1634656640000|2021-10-19 15:17:20|4131.74|4131.74|4131.85|4131.85|4131.85|4131.85|4131.4|4131.4|0
1634656650000|2021-10-19 15:17:30|4132.15|4132.15|4132.15|4132.15|4132.15|4132.15|4132.15|4132.15|0
1634656660000|2021-10-19 15:17:40|4132.06|4132.06|4132.34|4132.34|4132.34|4132.34|4132.04|4132.04|0
1634656670000|2021-10-19 15:17:50|4132.43|4132.43|4132.73|4132.73|4132.73|4132.73|4132.43|4132.43|0
1634656680000|2021-10-19 15:18:00|4133.03|4133.03|4132.34|4132.34|4133.03|4133.03|4132.34|4132.34|0
1634656690000|2021-10-19 15:18:10|4132.04|4132.04|4131.73|4131.73|4132.04|4132.04|4131.73|4131.73|0
1634656700000|2021-10-19 15:18:20|4131.43|4131.43|4131.43|4131.43|4131.43|4131.43|4131.43|4131.43|0
1634656710000|2021-10-19 15:18:30|4131.73|4131.73|4131.73|4131.73|4131.73|4131.73|4131.73|4131.73|0
1634656730000|2021-10-19 15:18:50|4131.65|4131.65|4131.2|4131.2|4131.65|4131.65|4131.2|4131.2|0
1634656740000|2021-10-19 15:19:00|4131.14|4131.14|4131.14|4131.14|4131.14|4131.14|4131.14|4131.14|0
1634656750000|2021-10-19 15:19:10|4131.29|4131.29|4131.14|4131.14|4131.29|4131.29|4131.14|4131.14|0
1634656770000|2021-10-19 15:19:30|4131.23|4131.23|4131.53|4131.53|4131.53|4131.53|4131.23|4131.23|0
1634656780000|2021-10-19 15:19:40|4131.23|4131.23|4131.14|4131.14|4131.23|4131.23|4131.14|4131.14|0
1634656790000|2021-10-19 15:19:50|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|0
1634656800000|2021-10-19 15:20:00|4131.29|4131.29|4131.29|4131.29|4131.29|4131.29|4131.29|4131.29|0
1634656810000|2021-10-19 15:20:10|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|0
1634656840000|2021-10-19 15:20:40|4131.38|4131.38|4131.59|4131.59|4131.59|4131.59|4131.38|4131.38|0
1634656860000|2021-10-19 15:21:00|4131.89|4131.89|4131.59|4131.59|4131.89|4131.89|4131.59|4131.59|0
1634656870000|2021-10-19 15:21:10|4131.5|4131.5|4131.29|4131.29|4131.5|4131.5|4131.29|4131.29|0
1634656880000|2021-10-19 15:21:20|4131.59|4131.59|4131.5|4131.5|4131.59|4131.59|4131.5|4131.5|0
1634656890000|2021-10-19 15:21:30|4131.56|4131.56|4131.56|4131.56|4131.56|4131.56|4131.56|4131.56|0
1634656900000|2021-10-19 15:21:40|4131.95|4131.95|4131.44|4131.44|4132.16|4132.16|4131.37|4131.37|0
1634656910000|2021-10-19 15:21:50|4131.41|4131.41|4131.32|4131.32|4131.47|4131.47|4131.32|4131.32|0
1634656940000|2021-10-19 15:22:20|4131.36|4131.36|4131.36|4131.36|4131.36|4131.36|4131.36|4131.36|0
1634656950000|2021-10-19 15:22:30|4131.45|4131.45|4131.48|4131.48|4131.48|4131.48|4131.45|4131.45|0
1634656960000|2021-10-19 15:22:40|4131.78|4131.78|4131.78|4131.78|4131.78|4131.78|4131.78|4131.78|0
1634656970000|2021-10-19 15:22:50|4131.8|4131.8|4131.95|4131.95|4131.95|4131.95|4131.8|4131.8|0
1634656980000|2021-10-19 15:23:00|4131.65|4131.65|4131.61|4131.61|4131.65|4131.65|4131.61|4131.61|0
1634656990000|2021-10-19 15:23:10|4131|4131|4131|4131|4131|4131|4131|4131|0
1634657010000|2021-10-19 15:23:30|4130.7|4130.7|4130.7|4130.7|4130.7|4130.7|4130.7|4130.7|0
1634657030000|2021-10-19 15:23:50|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|0
1634657040000|2021-10-19 15:24:00|4130.85|4130.85|4130.79|4130.79|4130.85|4130.85|4130.79|4130.79|0
1634657050000|2021-10-19 15:24:10|4130.7|4130.7|4130.73|4130.73|4130.73|4130.73|4130.65|4130.65|0
1634657070000|2021-10-19 15:24:30|4130.81|4130.81|4131.12|4131.12|4131.12|4131.12|4130.81|4130.81|0
1634657090000|2021-10-19 15:24:50|4131.03|4131.03|4130.84|4130.84|4131.33|4131.33|4130.84|4130.84|0
1634657100000|2021-10-19 15:25:00|4130.89|4130.89|4130.85|4130.85|4130.98|4130.98|4130.85|4130.85|0
1634657110000|2021-10-19 15:25:10|4130.89|4130.89|4130.59|4130.59|4130.89|4130.89|4130.59|4130.59|0
1634657130000|2021-10-19 15:25:30|4130.89|4130.89|4130.85|4130.85|4130.89|4130.89|4130.85|4130.85|0
1634657140000|2021-10-19 15:25:40|4130.55|4130.55|4129.89|4129.89|4130.55|4130.55|4129.59|4129.59|0
1634657150000|2021-10-19 15:25:50|4130.08|4130.08|4130.09|4130.09|4130.4|4130.4|4130.08|4130.08|0
1634657160000|2021-10-19 15:26:00|4130.4|4130.4|4130.7|4130.7|4130.7|4130.7|4130.09|4130.09|0
1634657170000|2021-10-19 15:26:10|4130.4|4130.4|4130.09|4130.09|4130.4|4130.4|4130.09|4130.09|0
1634657180000|2021-10-19 15:26:20|4130.15|4130.15|4130.6|4130.6|4130.6|4130.6|4130.15|4130.15|0
1634657190000|2021-10-19 15:26:30|4130.69|4130.69|4131.35|4131.35|4131.35|4131.35|4130.69|4130.69|0
1634657200000|2021-10-19 15:26:40|4131.05|4131.05|4131.35|4131.35|4131.35|4131.35|4131.05|4131.05|0
1634657210000|2021-10-19 15:26:50|4131.66|4131.66|4131.66|4131.66|4131.66|4131.66|4131.66|4131.66|0
1634657220000|2021-10-19 15:27:00|4131.96|4131.96|4131.9|4131.9|4131.96|4131.96|4131.9|4131.9|0
1634657230000|2021-10-19 15:27:10|4131.96|4131.96|4131.66|4131.66|4131.96|4131.96|4131.66|4131.66|0
1634657240000|2021-10-19 15:27:20|4131.68|4131.68|4131.83|4131.83|4131.83|4131.83|4131.68|4131.68|0
1634657250000|2021-10-19 15:27:30|4132.13|4132.13|4132.13|4132.13|4132.13|4132.13|4131.53|4131.53|0
1634657260000|2021-10-19 15:27:40|4131.53|4131.53|4131.5|4131.5|4131.8|4131.8|4131.5|4131.5|0
1634657270000|2021-10-19 15:27:50|4131.48|4131.48|4132.08|4132.08|4132.08|4132.08|4131.18|4131.18|0
1634657280000|2021-10-19 15:28:00|4132.17|4132.17|4131.86|4131.86|4132.17|4132.17|4131.53|4131.53|0
1634657290000|2021-10-19 15:28:10|4131.71|4131.71|4131.77|4131.77|4131.8|4131.8|4131.71|4131.71|0
1634657300000|2021-10-19 15:28:20|4131.69|4131.69|4131.71|4131.71|4131.71|4131.71|4131.38|4131.38|0
1634657310000|2021-10-19 15:28:30|4131.66|4131.66|4131.69|4131.69|4131.71|4131.71|4131.66|4131.66|0
1634657320000|2021-10-19 15:28:40|4131.38|4131.38|4131.51|4131.51|4131.99|4131.99|4131.38|4131.38|0
1634657330000|2021-10-19 15:28:50|4131.57|4131.57|4132.52|4132.52|4132.52|4132.52|4131.57|4131.57|0
1634657340000|2021-10-19 15:29:00|4131.92|4131.92|4131.67|4131.67|4131.98|4131.98|4131.37|4131.37|0
1634657350000|2021-10-19 15:29:10|4131.58|4131.58|4131.89|4131.89|4132.04|4132.04|4131.58|4131.58|0
1634657360000|2021-10-19 15:29:20|4131.87|4131.87|4131.27|4131.27|4131.87|4131.87|4131.27|4131.27|0
1634657370000|2021-10-19 15:29:30|4131.21|4131.21|4131.59|4131.59|4132.01|4132.01|4131.1|4131.1|0
1634657380000|2021-10-19 15:29:40|4131.48|4131.48|4132.23|4132.23|4132.39|4132.39|4131.48|4131.48|0
1634657390000|2021-10-19 15:29:50|4132.28|4132.28|4132.91|4132.91|4132.91|4132.91|4131.48|4131.48|0
1634714100000|2021-10-20 07:15:00|4149.53|4149.53|4149.31|4149.31|4149.53|4149.53|4148.7|4148.7|0
1634714110000|2021-10-20 07:15:10|4149.45|4149.45|4147.95|4147.95|4149.45|4149.45|4147.95|4147.95|0
1634714130000|2021-10-20 07:15:30|4147.68|4147.68|4147.54|4147.54|4147.68|4147.68|4147.54|4147.54|0
1634714140000|2021-10-20 07:15:40|4147.59|4147.59|4147.59|4147.59|4147.59|4147.59|4147.59|4147.59|0
1634714150000|2021-10-20 07:15:50|4147.67|4147.67|4146.75|4146.75|4147.67|4147.67|4146.75|4146.75|0
1634714160000|2021-10-20 07:16:00|4146.4|4146.4|4148.87|4148.87|4149.12|4149.12|4146.4|4146.4|0
1634714170000|2021-10-20 07:16:10|4149.09|4149.09|4149.49|4149.49|4149.7|4149.7|4149.09|4149.09|0
1634714180000|2021-10-20 07:16:20|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|0
1634714190000|2021-10-20 07:16:30|4149.4|4149.4|4149.28|4149.28|4149.4|4149.4|4149.28|4149.28|0
1634714200000|2021-10-20 07:16:40|4149.63|4149.63|4150.05|4150.05|4150.05|4150.05|4149.63|4149.63|0
1634714220000|2021-10-20 07:17:00|4150.28|4150.28|4151.18|4151.18|4151.18|4151.18|4150.28|4150.28|0
1634714230000|2021-10-20 07:17:10|4152.39|4152.39|4154.21|4154.21|4154.21|4154.21|4152.39|4152.39|0
1634714240000|2021-10-20 07:17:20|4154.16|4154.16|4153.56|4153.56|4154.16|4154.16|4153.56|4153.56|0
1634714250000|2021-10-20 07:17:30|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|0
1634714260000|2021-10-20 07:17:40|4154.04|4154.04|4154.04|4154.04|4154.04|4154.04|4154.04|4154.04|0
1634714270000|2021-10-20 07:17:50|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|0
1634714280000|2021-10-20 07:18:00|4154.03|4154.03|4154.03|4154.03|4154.03|4154.03|4154.03|4154.03|0
1634714290000|2021-10-20 07:18:10|4154.33|4154.33|4154.03|4154.03|4154.93|4154.93|4154.03|4154.03|0
1634714300000|2021-10-20 07:18:20|4154.59|4154.59|4154.68|4154.68|4154.68|4154.68|4154.59|4154.59|0
1634714310000|2021-10-20 07:18:30|4156.79|4156.79|4156.79|4156.79|4156.79|4156.79|4156.79|4156.79|0
1634714330000|2021-10-20 07:18:50|4156.18|4156.18|4156.03|4156.03|4156.18|4156.18|4155.58|4155.58|0
1634714340000|2021-10-20 07:19:00|4156.63|4156.63|4156.78|4156.78|4156.78|4156.78|4156.63|4156.63|0
1634714350000|2021-10-20 07:19:10|4157.69|4157.69|4158.04|4158.04|4158.04|4158.04|4157.69|4157.69|0
1634714360000|2021-10-20 07:19:20|4158.95|4158.95|4161.05|4161.05|4161.05|4161.05|4158.64|4158.64|0
1634714370000|2021-10-20 07:19:30|4161|4161|4162.33|4162.33|4162.33|4162.33|4161|4161|0
1634714380000|2021-10-20 07:19:40|4160.83|4160.83|4161.09|4161.09|4161.7|4161.7|4160.79|4160.79|0
1634714390000|2021-10-20 07:19:50|4160.94|4160.94|4158.53|4158.53|4160.94|4160.94|4158.53|4158.53|0
1634714400000|2021-10-20 07:20:00|4159.44|4159.44|4159.08|4159.08|4159.44|4159.44|4158.23|4158.23|0
1634714410000|2021-10-20 07:20:10|4157.57|4157.57|4158.17|4158.17|4158.17|4158.17|4157.57|4157.57|0
1634714420000|2021-10-20 07:20:20|4157.27|4157.27|4156.97|4156.97|4157.27|4157.27|4156.97|4156.97|0
1634714430000|2021-10-20 07:20:30|4156.79|4156.79|4156.42|4156.42|4157.39|4157.39|4155.51|4155.51|0
1634714440000|2021-10-20 07:20:40|4156.11|4156.11|4156.38|4156.38|4156.38|4156.38|4156.11|4156.11|0
1634714460000|2021-10-20 07:21:00|4156.68|4156.68|4155.91|4155.91|4156.68|4156.68|4155.91|4155.91|0
1634714470000|2021-10-20 07:21:10|4155.82|4155.82|4156.73|4156.73|4156.73|4156.73|4155.82|4155.82|0
1634714480000|2021-10-20 07:21:20|4157.63|4157.63|4157.28|4157.28|4157.63|4157.63|4157.28|4157.28|0
1634714490000|2021-10-20 07:21:30|4156.37|4156.37|4155.12|4155.12|4156.37|4156.37|4155.12|4155.12|0
1634714500000|2021-10-20 07:21:40|4154.94|4154.94|4154.94|4154.94|4154.94|4154.94|4154.94|4154.94|0
1634714510000|2021-10-20 07:21:50|4154.85|4154.85|4154.56|4154.56|4154.85|4154.85|4154.56|4154.56|0
1634714520000|2021-10-20 07:22:00|4154.61|4154.61|4154.61|4154.61|4154.76|4154.76|4154.61|4154.61|0
1634714530000|2021-10-20 07:22:10|4154.47|4154.47|4154.68|4154.68|4154.68|4154.68|4154.38|4154.38|0
1634714550000|2021-10-20 07:22:30|4154.51|4154.51|4155.04|4155.04|4155.04|4155.04|4154.44|4154.44|0
1634714560000|2021-10-20 07:22:40|4154.74|4154.74|4152.93|4152.93|4154.74|4154.74|4152.93|4152.93|0
1634714570000|2021-10-20 07:22:50|4152.78|4152.78|4153.69|4153.69|4153.69|4153.69|4152.78|4152.78|0
1634714580000|2021-10-20 07:23:00|4153.77|4153.77|4154.08|4154.08|4154.08|4154.08|4153.77|4153.77|0
1634714590000|2021-10-20 07:23:10|4153.93|4153.93|4153.93|4153.93|4153.93|4153.93|4153.93|4153.93|0
1634714630000|2021-10-20 07:23:50|4153.59|4153.59|4153.61|4153.61|4153.61|4153.61|4153.59|4153.59|0
1634714640000|2021-10-20 07:24:00|4155.12|4155.12|4155.12|4155.12|4155.12|4155.12|4155.12|4155.12|0
1634714650000|2021-10-20 07:24:10|4154.85|4154.85|4154.85|4154.85|4154.85|4154.85|4154.85|4154.85|0
1634714660000|2021-10-20 07:24:20|4155.03|4155.03|4155.21|4155.21|4155.21|4155.21|4155.03|4155.03|0
1634714670000|2021-10-20 07:24:30|4155.14|4155.14|4156.64|4156.64|4156.64|4156.64|4155.14|4155.14|0
1634714680000|2021-10-20 07:24:40|4157.08|4157.08|4157.23|4157.23|4157.23|4157.23|4157.08|4157.08|0
1634714690000|2021-10-20 07:24:50|4157.83|4157.83|4157.39|4157.39|4157.83|4157.83|4157.39|4157.39|0
1634714700000|2021-10-20 07:25:00|4157.54|4157.54|4157|4157|4158.14|4158.14|4157|4157|0
1634714710000|2021-10-20 07:25:10|4157.6|4157.6|4157.3|4157.3|4157.6|4157.6|4157.3|4157.3|0
1634714720000|2021-10-20 07:25:20|4157.03|4157.03|4157.25|4157.25|4157.3|4157.3|4157.03|4157.03|0
1634714730000|2021-10-20 07:25:30|4156.95|4156.95|4156.9|4156.9|4156.95|4156.95|4156.9|4156.9|0
1634714740000|2021-10-20 07:25:40|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|0
1634714750000|2021-10-20 07:25:50|4157.3|4157.3|4157.3|4157.3|4157.3|4157.3|4157.3|4157.3|0
1634714760000|2021-10-20 07:26:00|4156.39|4156.39|4156.48|4156.48|4156.48|4156.48|4156.09|4156.09|0
1634714770000|2021-10-20 07:26:10|4156.79|4156.79|4156.17|4156.17|4156.83|4156.83|4156.17|4156.17|0
1634714780000|2021-10-20 07:26:20|4156.47|4156.47|4156.65|4156.65|4156.65|4156.65|4156.47|4156.47|0
1634714790000|2021-10-20 07:26:30|4157.22|4157.22|4159.17|4159.17|4159.17|4159.17|4157.22|4157.22|0
1634714800000|2021-10-20 07:26:40|4159.13|4159.13|4159.43|4159.43|4159.43|4159.43|4159.13|4159.13|0
1634714810000|2021-10-20 07:26:50|4159.13|4159.13|4159.13|4159.13|4159.13|4159.13|4159.13|4159.13|0
1634714820000|2021-10-20 07:27:00|4159.28|4159.28|4159.28|4159.28|4159.28|4159.28|4159.28|4159.28|0
1634714830000|2021-10-20 07:27:10|4158.67|4158.67|4158.97|4158.97|4158.97|4158.97|4158.67|4158.67|0
1634714840000|2021-10-20 07:27:20|4159.27|4159.27|4159.57|4159.57|4159.57|4159.57|4159.27|4159.27|0
1634714860000|2021-10-20 07:27:40|4160.01|4160.01|4160.01|4160.01|4160.01|4160.01|4160.01|4160.01|0
1634714870000|2021-10-20 07:27:50|4159.72|4159.72|4159.72|4159.72|4159.72|4159.72|4159.72|4159.72|0
1634714880000|2021-10-20 07:28:00|4161.22|4161.22|4161.89|4161.89|4162.04|4162.04|4161.22|4161.22|0
1634714890000|2021-10-20 07:28:10|4162.07|4162.07|4162.29|4162.29|4162.29|4162.29|4162.07|4162.07|0
1634714900000|2021-10-20 07:28:20|4162.44|4162.44|4162.44|4162.44|4162.44|4162.44|4162.44|4162.44|0
1634714920000|2021-10-20 07:28:40|4162.39|4162.39|4163.9|4163.9|4163.9|4163.9|4162.39|4162.39|0
1634714930000|2021-10-20 07:28:50|4162.69|4162.69|4163.72|4163.72|4163.72|4163.72|4162.69|4162.69|0
1634714940000|2021-10-20 07:29:00|4163.12|4163.12|4163.18|4163.18|4163.18|4163.18|4163.03|4163.03|0
1634714950000|2021-10-20 07:29:10|4163.78|4163.78|4163.85|4163.85|4163.85|4163.85|4163.78|4163.78|0
1634714960000|2021-10-20 07:29:20|4165.05|4165.05|4164.68|4164.68|4165.28|4165.28|4164.68|4164.68|0
1634714970000|2021-10-20 07:29:30|4164.94|4164.94|4164.65|4164.65|4164.94|4164.94|4164.65|4164.65|0
1634714980000|2021-10-20 07:29:40|4164.04|4164.04|4163.74|4163.74|4164.04|4164.04|4163.74|4163.74|0
1634715000000|2021-10-20 07:30:00|4164.04|4164.04|4163.56|4163.56|4164.04|4164.04|4163.56|4163.56|0
1634715010000|2021-10-20 07:30:10|4163.42|4163.42|4164.02|4164.02|4164.02|4164.02|4163.27|4163.27|0
1634715020000|2021-10-20 07:30:20|4164.32|4164.32|4164.32|4164.32|4164.32|4164.32|4164.32|4164.32|0
1634715030000|2021-10-20 07:30:30|4164.17|4164.17|4164.17|4164.17|4164.17|4164.17|4164.17|4164.17|0
1634715040000|2021-10-20 07:30:40|4164.32|4164.32|4164.32|4164.32|4164.32|4164.32|4164.32|4164.32|0
1634715050000|2021-10-20 07:30:50|4163.71|4163.71|4163.71|4163.71|4163.71|4163.71|4163.71|4163.71|0
1634715080000|2021-10-20 07:31:20|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|0
1634715090000|2021-10-20 07:31:30|4166.04|4166.04|4166.55|4166.55|4166.85|4166.85|4166.04|4166.04|0
1634715110000|2021-10-20 07:31:50|4166.66|4166.66|4166.21|4166.21|4166.81|4166.81|4166.21|4166.21|0
1634715120000|2021-10-20 07:32:00|4167.41|4167.41|4167.59|4167.59|4167.59|4167.59|4167.41|4167.41|0
1634715130000|2021-10-20 07:32:10|4167.5|4167.5|4166.63|4166.63|4167.5|4167.5|4166.63|4166.63|0
1634715150000|2021-10-20 07:32:30|4166.93|4166.93|4166.78|4166.78|4166.93|4166.93|4166.78|4166.78|0
1634715170000|2021-10-20 07:32:50|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|0
1634715180000|2021-10-20 07:33:00|4167.84|4167.84|4167.69|4167.69|4167.84|4167.84|4167.69|4167.69|0
1634715190000|2021-10-20 07:33:10|4167.54|4167.54|4167.43|4167.43|4167.54|4167.54|4167.43|4167.43|0
1634715200000|2021-10-20 07:33:20|4167.87|4167.87|4168.02|4168.02|4168.02|4168.02|4167.87|4167.87|0
1634715210000|2021-10-20 07:33:30|4168.1|4168.1|4168.01|4168.01|4168.19|4168.19|4168.01|4168.01|0
1634715220000|2021-10-20 07:33:40|4168.04|4168.04|4168.94|4168.94|4168.94|4168.94|4168.04|4168.04|0
1634715230000|2021-10-20 07:33:50|4169.54|4169.54|4169.24|4169.24|4169.54|4169.54|4168.94|4168.94|0
1634715240000|2021-10-20 07:34:00|4169.39|4169.39|4169.39|4169.39|4170.29|4170.29|4169.39|4169.39|0
1634715250000|2021-10-20 07:34:10|4169.26|4169.26|4169.05|4169.05|4169.26|4169.26|4169.05|4169.05|0
1634715260000|2021-10-20 07:34:20|4169.35|4169.35|4169.35|4169.35|4169.35|4169.35|4169.35|4169.35|0
1634715280000|2021-10-20 07:34:40|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|0
1634715290000|2021-10-20 07:34:50|4168.75|4168.75|4168.66|4168.66|4168.75|4168.75|4168.66|4168.66|0
1634715300000|2021-10-20 07:35:00|4168.51|4168.51|4167.93|4167.93|4168.82|4168.82|4167.92|4167.92|0
1634715310000|2021-10-20 07:35:10|4168.07|4168.07|4168.02|4168.02|4168.07|4168.07|4168.02|4168.02|0
1634715320000|2021-10-20 07:35:20|4167.87|4167.87|4167.27|4167.27|4167.87|4167.87|4167.27|4167.27|0
1634715330000|2021-10-20 07:35:30|4167.12|4167.12|4167.27|4167.27|4167.27|4167.27|4166.97|4166.97|0
1634715340000|2021-10-20 07:35:40|4167.38|4167.38|4167.2|4167.2|4167.53|4167.53|4167.2|4167.2|0
1634715360000|2021-10-20 07:36:00|4167.29|4167.29|4167.56|4167.56|4167.73|4167.73|4167.29|4167.29|0
1634715380000|2021-10-20 07:36:20|4167.86|4167.86|4169.14|4169.14|4169.14|4169.14|4167.86|4167.86|0
1634715390000|2021-10-20 07:36:30|4168.99|4168.99|4169.59|4169.59|4169.59|4169.59|4168.69|4168.69|0
1634715410000|2021-10-20 07:36:50|4169.25|4169.25|4169.19|4169.19|4169.25|4169.25|4169.19|4169.19|0
1634715420000|2021-10-20 07:37:00|4169.49|4169.49|4170.9|4170.9|4170.9|4170.9|4169.49|4169.49|0
1634715430000|2021-10-20 07:37:10|4171.2|4171.2|4171.86|4171.86|4171.95|4171.95|4171.2|4171.2|0
1634715440000|2021-10-20 07:37:20|4171.77|4171.77|4171.47|4171.47|4171.77|4171.77|4171.47|4171.47|0
1634715450000|2021-10-20 07:37:30|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|0
1634715460000|2021-10-20 07:37:40|4170.88|4170.88|4171.03|4171.03|4171.03|4171.03|4170.88|4170.88|0
1634715470000|2021-10-20 07:37:50|4170.91|4170.91|4170.68|4170.68|4170.91|4170.91|4170.68|4170.68|0
1634715490000|2021-10-20 07:38:10|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|0
1634715500000|2021-10-20 07:38:20|4168.73|4168.73|4167.82|4167.82|4168.73|4168.73|4167.68|4167.68|0
1634715510000|2021-10-20 07:38:30|4167.53|4167.53|4168.13|4168.13|4168.13|4168.13|4167.53|4167.53|0
1634715520000|2021-10-20 07:38:40|4167.83|4167.83|4167.29|4167.29|4167.83|4167.83|4167.14|4167.14|0
1634715530000|2021-10-20 07:38:50|4167.43|4167.43|4167.14|4167.14|4167.43|4167.43|4167.14|4167.14|0
1634715540000|2021-10-20 07:39:00|4166.99|4166.99|4166.27|4166.27|4166.99|4166.99|4166.27|4166.27|0
1634715550000|2021-10-20 07:39:10|4165.97|4165.97|4165.58|4165.58|4166.02|4166.02|4165.58|4165.58|0
1634715560000|2021-10-20 07:39:20|4165.75|4165.75|4165.75|4165.75|4165.75|4165.75|4165.75|4165.75|0
1634715570000|2021-10-20 07:39:30|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|0
1634715580000|2021-10-20 07:39:40|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|0
1634715590000|2021-10-20 07:39:50|4164.69|4164.69|4164.98|4164.98|4164.98|4164.98|4164.69|4164.69|0
1634715600000|2021-10-20 07:40:00|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|0
1634715610000|2021-10-20 07:40:10|4166.07|4166.07|4166.07|4166.07|4166.07|4166.07|4166.07|4166.07|0
1634715630000|2021-10-20 07:40:30|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|0
1634715640000|2021-10-20 07:40:40|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|0
1634715650000|2021-10-20 07:40:50|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|0
1634715670000|2021-10-20 07:41:10|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|0
1634715680000|2021-10-20 07:41:20|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|0
1634715690000|2021-10-20 07:41:30|4163.6|4163.6|4163.86|4163.86|4163.86|4163.86|4163.6|4163.6|0
1634715700000|2021-10-20 07:41:40|4163.71|4163.71|4162.96|4162.96|4163.71|4163.71|4162.96|4162.96|0
1634715710000|2021-10-20 07:41:50|4162.81|4162.81|4162.81|4162.81|4162.81|4162.81|4162.81|4162.81|0
1634715720000|2021-10-20 07:42:00|4163.11|4163.11|4163.11|4163.11|4163.11|4163.11|4163.11|4163.11|0
1634715730000|2021-10-20 07:42:10|4163.71|4163.71|4163.71|4163.71|4163.71|4163.71|4163.71|4163.71|0
1634715780000|2021-10-20 07:43:00|4165.22|4165.22|4164.25|4164.25|4165.31|4165.31|4164.25|4164.25|0
1634715790000|2021-10-20 07:43:10|4164.54|4164.54|4164.69|4164.69|4164.69|4164.69|4164.54|4164.54|0
1634715820000|2021-10-20 07:43:40|4164.75|4164.75|4165.04|4165.04|4165.04|4165.04|4164.75|4164.75|0
1634715840000|2021-10-20 07:44:00|4164.95|4164.95|4165.56|4165.56|4165.86|4165.86|4164.95|4164.95|0
1634715860000|2021-10-20 07:44:20|4165.52|4165.52|4164.32|4164.32|4165.52|4165.52|4164.32|4164.32|0
1634715880000|2021-10-20 07:44:40|4164.2|4164.2|4164.2|4164.2|4164.2|4164.2|4164.2|4164.2|0
1634715890000|2021-10-20 07:44:50|4164.03|4164.03|4162.83|4162.83|4164.03|4164.03|4162.83|4162.83|0
1634715900000|2021-10-20 07:45:00|4163.73|4163.73|4163.73|4163.73|4163.73|4163.73|4163.73|4163.73|0
1634715910000|2021-10-20 07:45:10|4163.58|4163.58|4163.58|4163.58|4163.58|4163.58|4163.58|4163.58|0
1634715920000|2021-10-20 07:45:20|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|0
1634715930000|2021-10-20 07:45:30|4163.34|4163.34|4163.34|4163.34|4163.34|4163.34|4163.34|4163.34|0
1634715940000|2021-10-20 07:45:40|4163.4|4163.4|4164.9|4164.9|4164.9|4164.9|4163.4|4163.4|0
1634715950000|2021-10-20 07:45:50|4164|4164|4163.85|4163.85|4164|4164|4163.85|4163.85|0
1634715960000|2021-10-20 07:46:00|4163.9|4163.9|4164.29|4164.29|4164.29|4164.29|4163.85|4163.85|0
1634715970000|2021-10-20 07:46:10|4164|4164|4164|4164|4164|4164|4164|4164|0
1634715980000|2021-10-20 07:46:20|4163.85|4163.85|4163.85|4163.85|4163.85|4163.85|4163.85|4163.85|0
1634716000000|2021-10-20 07:46:40|4164.15|4164.15|4164.28|4164.28|4164.28|4164.28|4164.15|4164.15|0
1634716010000|2021-10-20 07:46:50|4164.88|4164.88|4165|4165|4165.05|4165.05|4164.88|4164.88|0
1634716020000|2021-10-20 07:47:00|4164.91|4164.91|4164.64|4164.64|4164.91|4164.91|4164.64|4164.64|0
1634716030000|2021-10-20 07:47:10|4164.5|4164.5|4164.35|4164.35|4164.64|4164.64|4164.35|4164.35|0
1634716040000|2021-10-20 07:47:20|4163.44|4163.44|4163.44|4163.44|4163.44|4163.44|4163.44|4163.44|0
1634716050000|2021-10-20 07:47:30|4163.59|4163.59|4165.24|4165.24|4165.24|4165.24|4163.59|4163.59|0
1634716060000|2021-10-20 07:47:40|4165.54|4165.54|4165.48|4165.48|4165.54|4165.54|4165.18|4165.18|0
1634716070000|2021-10-20 07:47:50|4165.18|4165.18|4165.78|4165.78|4165.78|4165.78|4165.03|4165.03|0
1634716080000|2021-10-20 07:48:00|4165.63|4165.63|4165.2|4165.2|4165.63|4165.63|4165.2|4165.2|0
1634716090000|2021-10-20 07:48:10|4165.64|4165.64|4165.73|4165.73|4165.73|4165.73|4165.64|4165.64|0
1634716110000|2021-10-20 07:48:30|4167.84|4167.84|4167.24|4167.24|4167.84|4167.84|4167.24|4167.24|0
1634716120000|2021-10-20 07:48:40|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|0
1634716130000|2021-10-20 07:48:50|4166.94|4166.94|4166.83|4166.83|4166.94|4166.94|4166.83|4166.83|0
1634716170000|2021-10-20 07:49:30|4166.65|4166.65|4166.56|4166.56|4166.65|4166.65|4166.56|4166.56|0
1634716190000|2021-10-20 07:49:50|4165.36|4165.36|4165.36|4165.36|4165.36|4165.36|4165.36|4165.36|0
1634716200000|2021-10-20 07:50:00|4165.58|4165.58|4165.58|4165.58|4165.58|4165.58|4165.58|4165.58|0
1634716210000|2021-10-20 07:50:10|4165.89|4165.89|4165.91|4165.91|4165.91|4165.91|4165.89|4165.89|0
1634716230000|2021-10-20 07:50:30|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|0
1634716250000|2021-10-20 07:50:50|4164.86|4164.86|4164.86|4164.86|4164.86|4164.86|4164.86|4164.86|0
1634716260000|2021-10-20 07:51:00|4164.71|4164.71|4165.6|4165.6|4165.6|4165.6|4164.71|4164.71|0
1634716270000|2021-10-20 07:51:10|4165.45|4165.45|4166.71|4166.71|4166.71|4166.71|4165.45|4165.45|0
1634716280000|2021-10-20 07:51:20|4166.56|4166.56|4167.46|4167.46|4167.46|4167.46|4166.56|4166.56|0
1634716290000|2021-10-20 07:51:30|4167.55|4167.55|4167.1|4167.1|4167.55|4167.55|4167.1|4167.1|0
1634716300000|2021-10-20 07:51:40|4167.28|4167.28|4167.61|4167.61|4167.61|4167.61|4167.28|4167.28|0
1634716310000|2021-10-20 07:51:50|4167.32|4167.32|4168.05|4168.05|4168.05|4168.05|4167.17|4167.17|0
1634716320000|2021-10-20 07:52:00|4167.75|4167.75|4167.75|4167.75|4168.05|4168.05|4167.75|4167.75|0
1634716330000|2021-10-20 07:52:10|4167.6|4167.6|4167.9|4167.9|4167.9|4167.9|4167.6|4167.6|0
1634716340000|2021-10-20 07:52:20|4167.88|4167.88|4167.86|4167.86|4167.88|4167.88|4167.86|4167.86|0
1634716350000|2021-10-20 07:52:30|4168.46|4168.46|4168.46|4168.46|4168.46|4168.46|4168.46|4168.46|0
1634716370000|2021-10-20 07:52:50|4168.9|4168.9|4169.2|4169.2|4169.2|4169.2|4168.9|4168.9|0
1634716380000|2021-10-20 07:53:00|4169.8|4169.8|4170.23|4170.23|4170.23|4170.23|4169.62|4169.62|0
1634716390000|2021-10-20 07:53:10|4170.53|4170.53|4170.65|4170.65|4170.65|4170.65|4170.53|4170.53|0
1634716400000|2021-10-20 07:53:20|4170.5|4170.5|4170.5|4170.5|4170.5|4170.5|4170.5|4170.5|0
1634716410000|2021-10-20 07:53:30|4171.4|4171.4|4170.5|4170.5|4171.4|4171.4|4170.5|4170.5|0
1634716420000|2021-10-20 07:53:40|4170.65|4170.65|4171.4|4171.4|4171.7|4171.7|4170.65|4170.65|0
1634716430000|2021-10-20 07:53:50|4171.29|4171.29|4170.4|4170.4|4171.29|4171.29|4170.4|4170.4|0
1634716440000|2021-10-20 07:54:00|4170.1|4170.1|4169.2|4169.2|4170.1|4170.1|4169.2|4169.2|0
1634716450000|2021-10-20 07:54:10|4169.8|4169.8|4169.8|4169.8|4169.8|4169.8|4169.8|4169.8|0
1634716460000|2021-10-20 07:54:20|4169.65|4169.65|4169.74|4169.74|4169.74|4169.74|4169.65|4169.65|0
1634716470000|2021-10-20 07:54:30|4170.04|4170.04|4170.08|4170.08|4170.08|4170.08|4170.04|4170.04|0
1634716480000|2021-10-20 07:54:40|4170.38|4170.38|4170.38|4170.38|4170.38|4170.38|4170.38|4170.38|0
1634716500000|2021-10-20 07:55:00|4170.24|4170.24|4169.86|4169.86|4170.24|4170.24|4169.63|4169.63|0
1634716510000|2021-10-20 07:55:10|4169.71|4169.71|4169.12|4169.12|4169.71|4169.71|4169.12|4169.12|0
1634716530000|2021-10-20 07:55:30|4169|4169|4168.82|4168.82|4169|4169|4168.64|4168.64|0
1634716540000|2021-10-20 07:55:40|4168.64|4168.64|4168.28|4168.28|4168.64|4168.64|4168.2|4168.2|0
1634716550000|2021-10-20 07:55:50|4168.2|4168.2|4168.46|4168.46|4168.46|4168.46|4168.11|4168.11|0
1634716560000|2021-10-20 07:56:00|4168.76|4168.76|4168.54|4168.54|4168.76|4168.76|4168.54|4168.54|0
1634716570000|2021-10-20 07:56:10|4167.93|4167.93|4168.54|4168.54|4168.54|4168.54|4167.93|4167.93|0
1634716580000|2021-10-20 07:56:20|4168.71|4168.71|4168.62|4168.62|4168.71|4168.71|4168.62|4168.62|0
1634716620000|2021-10-20 07:57:00|4167.71|4167.71|4167.88|4167.88|4167.88|4167.88|4167.71|4167.71|0
1634716630000|2021-10-20 07:57:10|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|0
1634716640000|2021-10-20 07:57:20|4167.88|4167.88|4167.88|4167.88|4167.88|4167.88|4167.88|4167.88|0
1634716650000|2021-10-20 07:57:30|4168.06|4168.06|4168.36|4168.36|4168.45|4168.45|4168.06|4168.06|0
1634716660000|2021-10-20 07:57:40|4168.44|4168.44|4168.44|4168.44|4168.44|4168.44|4168.44|4168.44|0
1634716670000|2021-10-20 07:57:50|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|0
1634716680000|2021-10-20 07:58:00|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|0
1634716690000|2021-10-20 07:58:10|4169.44|4169.44|4169.31|4169.31|4169.44|4169.44|4169.31|4169.31|0
1634716700000|2021-10-20 07:58:20|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|0
1634716720000|2021-10-20 07:58:40|4169.76|4169.76|4170.21|4170.21|4170.36|4170.36|4169.76|4169.76|0
1634716730000|2021-10-20 07:58:50|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|0
1634716740000|2021-10-20 07:59:00|4170.06|4170.06|4169.91|4169.91|4170.06|4170.06|4169.91|4169.91|0
1634716780000|2021-10-20 07:59:40|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|0
1634716800000|2021-10-20 08:00:00|4169.46|4169.46|4168.25|4168.25|4169.46|4169.46|4168.25|4168.25|0
1634716810000|2021-10-20 08:00:10|4168.17|4168.17|4168.46|4168.46|4168.46|4168.46|4168.17|4168.17|0
1634716820000|2021-10-20 08:00:20|4167.86|4167.86|4167.86|4167.86|4167.86|4167.86|4167.86|4167.86|0
1634716830000|2021-10-20 08:00:30|4167.71|4167.71|4166.81|4166.81|4167.71|4167.71|4166.81|4166.81|0
1634716840000|2021-10-20 08:00:40|4166.66|4166.66|4166.51|4166.51|4166.66|4166.66|4166.51|4166.51|0
1634716850000|2021-10-20 08:00:50|4165.91|4165.91|4165.61|4165.61|4165.91|4165.91|4164.7|4164.7|0
1634716860000|2021-10-20 08:01:00|4165.25|4165.25|4164.45|4164.45|4165.37|4165.37|4164.45|4164.45|0
1634716870000|2021-10-20 08:01:10|4164.51|4164.51|4164.6|4164.6|4164.6|4164.6|4164.51|4164.51|0
1634716880000|2021-10-20 08:01:20|4164.3|4164.3|4164.12|4164.12|4164.3|4164.3|4164.12|4164.12|0
1634716900000|2021-10-20 08:01:40|4163.94|4163.94|4162.54|4162.54|4163.94|4163.94|4162.54|4162.54|0
1634716920000|2021-10-20 08:02:00|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|0
1634716930000|2021-10-20 08:02:10|4162.39|4162.39|4162.39|4162.39|4162.39|4162.39|4162.39|4162.39|0
1634716940000|2021-10-20 08:02:20|4162.24|4162.24|4162.24|4162.24|4162.24|4162.24|4162.24|4162.24|0
1634716950000|2021-10-20 08:02:30|4162.39|4162.39|4162.39|4162.39|4162.39|4162.39|4162.39|4162.39|0
1634716970000|2021-10-20 08:02:50|4162.69|4162.69|4162.81|4162.81|4162.83|4162.83|4162.69|4162.69|0
1634716980000|2021-10-20 08:03:00|4162.93|4162.93|4163.46|4163.46|4163.46|4163.46|4162.93|4162.93|0
1634717000000|2021-10-20 08:03:20|4163.61|4163.61|4163.61|4163.61|4163.61|4163.61|4163.61|4163.61|0
1634717020000|2021-10-20 08:03:40|4163.76|4163.76|4163.76|4163.76|4163.76|4163.76|4163.76|4163.76|0
1634717040000|2021-10-20 08:04:00|4163.93|4163.93|4164.02|4164.02|4164.02|4164.02|4163.93|4163.93|0
1634717050000|2021-10-20 08:04:10|4164.11|4164.11|4163.81|4163.81|4164.11|4164.11|4163.81|4163.81|0
1634717080000|2021-10-20 08:04:40|4163.72|4163.72|4163.72|4163.72|4163.72|4163.72|4163.72|4163.72|0
1634717090000|2021-10-20 08:04:50|4164.63|4164.63|4163.72|4163.72|4164.63|4164.63|4163.72|4163.72|0
1634717120000|2021-10-20 08:05:20|4163.27|4163.27|4163.48|4163.48|4163.48|4163.48|4163.27|4163.27|0
1634717130000|2021-10-20 08:05:30|4163.78|4163.78|4163.78|4163.78|4163.78|4163.78|4163.78|4163.78|0
1634717140000|2021-10-20 08:05:40|4164.08|4164.08|4164.08|4164.08|4164.08|4164.08|4164.08|4164.08|0
1634717160000|2021-10-20 08:06:00|4163.93|4163.93|4163.93|4163.93|4163.93|4163.93|4163.93|4163.93|0
1634717180000|2021-10-20 08:06:20|4163.63|4163.63|4163.63|4163.63|4163.63|4163.63|4163.63|4163.63|0
1634717190000|2021-10-20 08:06:30|4163.93|4163.93|4163.93|4163.93|4163.93|4163.93|4163.93|4163.93|0
1634717200000|2021-10-20 08:06:40|4164.23|4164.23|4164.23|4164.23|4164.23|4164.23|4164.23|4164.23|0
1634717230000|2021-10-20 08:07:10|4163.76|4163.76|4161.41|4161.41|4163.76|4163.76|4161.41|4161.41|0
1634717240000|2021-10-20 08:07:20|4161.32|4161.32|4161.14|4161.14|4161.32|4161.32|4161.14|4161.14|0
1634717270000|2021-10-20 08:07:50|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|0
1634717280000|2021-10-20 08:08:00|4161.27|4161.27|4161.54|4161.54|4161.54|4161.54|4161.22|4161.22|0
1634717290000|2021-10-20 08:08:10|4161.4|4161.4|4160.34|4160.34|4161.4|4161.4|4160.34|4160.34|0
1634717300000|2021-10-20 08:08:20|4159.74|4159.74|4159.59|4159.59|4159.74|4159.74|4159.59|4159.59|0
1634717320000|2021-10-20 08:08:40|4159.64|4159.64|4159.64|4159.64|4159.64|4159.64|4159.64|4159.64|0
1634717360000|2021-10-20 08:09:20|4158.9|4158.9|4157.4|4157.4|4158.9|4158.9|4157.4|4157.4|0
1634717370000|2021-10-20 08:09:30|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|0
1634717380000|2021-10-20 08:09:40|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|0
1634717400000|2021-10-20 08:10:00|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|0
1634717420000|2021-10-20 08:10:20|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|0
1634717430000|2021-10-20 08:10:30|4156.64|4156.64|4156.64|4156.64|4156.64|4156.64|4156.64|4156.64|0
1634717440000|2021-10-20 08:10:40|4156.34|4156.34|4156.72|4156.72|4156.72|4156.72|4156.34|4156.34|0
1634717450000|2021-10-20 08:10:50|4156.57|4156.57|4156.48|4156.48|4156.57|4156.57|4156.48|4156.48|0
1634717460000|2021-10-20 08:11:00|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|0
1634717470000|2021-10-20 08:11:10|4157.69|4157.69|4158.74|4158.74|4158.74|4158.74|4157.69|4157.69|0
1634717480000|2021-10-20 08:11:20|4158.14|4158.14|4157.84|4157.84|4158.14|4158.14|4157.84|4157.84|0
1634717490000|2021-10-20 08:11:30|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|0
1634717500000|2021-10-20 08:11:40|4157.3|4157.3|4156.7|4156.7|4157.3|4157.3|4156.7|4156.7|0
1634717530000|2021-10-20 08:12:10|4156.79|4156.79|4157.45|4157.45|4157.45|4157.45|4156.79|4156.79|0
1634717540000|2021-10-20 08:12:20|4157.15|4157.15|4157.2|4157.2|4157.2|4157.2|4157.15|4157.15|0
1634717560000|2021-10-20 08:12:40|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|0
1634717570000|2021-10-20 08:12:50|4157.23|4157.23|4157.05|4157.05|4157.23|4157.23|4157.05|4157.05|0
1634717600000|2021-10-20 08:13:20|4156.87|4156.87|4157.62|4157.62|4157.62|4157.62|4156.87|4156.87|0
1634717610000|2021-10-20 08:13:30|4158.83|4158.83|4158.76|4158.76|4158.83|4158.83|4158.76|4158.76|0
1634717620000|2021-10-20 08:13:40|4158.16|4158.16|4157.85|4157.85|4158.16|4158.16|4157.85|4157.85|0
1634717640000|2021-10-20 08:14:00|4158|4158|4158|4158|4158|4158|4158|4158|0
1634717650000|2021-10-20 08:14:10|4157.96|4157.96|4157.85|4157.85|4157.96|4157.96|4157.85|4157.85|0
1634717670000|2021-10-20 08:14:30|4158.02|4158.02|4158.46|4158.46|4158.46|4158.46|4158.02|4158.02|0
1634717710000|2021-10-20 08:15:10|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|0
1634717720000|2021-10-20 08:15:20|4158.76|4158.76|4158.48|4158.48|4158.82|4158.82|4158.48|4158.48|0
1634717740000|2021-10-20 08:15:40|4157.88|4157.88|4157.43|4157.43|4157.88|4157.88|4157.43|4157.43|0
1634717750000|2021-10-20 08:15:50|4157.28|4157.28|4157.43|4157.43|4157.43|4157.43|4157.28|4157.28|0
1634717760000|2021-10-20 08:16:00|4157.25|4157.25|4156.35|4156.35|4157.25|4157.25|4156.05|4156.05|0
1634717780000|2021-10-20 08:16:20|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|0
1634717790000|2021-10-20 08:16:30|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|0
1634717800000|2021-10-20 08:16:40|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|0
1634717810000|2021-10-20 08:16:50|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|0
1634717820000|2021-10-20 08:17:00|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|0
1634717830000|2021-10-20 08:17:10|4155.81|4155.81|4155.72|4155.72|4155.81|4155.81|4155.72|4155.72|0
1634717860000|2021-10-20 08:17:40|4155.87|4155.87|4155.51|4155.51|4155.87|4155.87|4155.51|4155.51|0
1634717870000|2021-10-20 08:17:50|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|0
1634717880000|2021-10-20 08:18:00|4155.52|4155.52|4155.52|4155.52|4155.52|4155.52|4155.52|4155.52|0
1634717890000|2021-10-20 08:18:10|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|0
1634717900000|2021-10-20 08:18:20|4157.03|4157.03|4157.33|4157.33|4157.33|4157.33|4157.03|4157.03|0
1634717910000|2021-10-20 08:18:30|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|0
1634717920000|2021-10-20 08:18:40|4157.71|4157.71|4157.86|4157.86|4157.86|4157.86|4157.71|4157.71|0
1634717930000|2021-10-20 08:18:50|4158|4158|4158|4158|4158|4158|4158|4158|0
1634717950000|2021-10-20 08:19:10|4158.61|4158.61|4158.7|4158.7|4158.7|4158.7|4158.61|4158.61|0
1634717960000|2021-10-20 08:19:20|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|0
1634718000000|2021-10-20 08:20:00|4158.64|4158.64|4158.87|4158.87|4158.87|4158.87|4158.64|4158.64|0
1634718010000|2021-10-20 08:20:10|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|0
1634718030000|2021-10-20 08:20:30|4158.81|4158.81|4158.81|4158.81|4158.81|4158.81|4158.81|4158.81|0
1634718040000|2021-10-20 08:20:40|4158.21|4158.21|4158.38|4158.38|4158.38|4158.38|4158.21|4158.21|0
1634718060000|2021-10-20 08:21:00|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|0
1634718090000|2021-10-20 08:21:30|4158.24|4158.24|4158.24|4158.24|4158.24|4158.24|4158.24|4158.24|0
1634718100000|2021-10-20 08:21:40|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|0
1634718110000|2021-10-20 08:21:50|4158.18|4158.18|4158.03|4158.03|4158.18|4158.18|4158.03|4158.03|0
1634718120000|2021-10-20 08:22:00|4157.94|4157.94|4157.94|4157.94|4157.94|4157.94|4157.85|4157.85|0
1634718130000|2021-10-20 08:22:10|4157.64|4157.64|4157.64|4157.64|4157.64|4157.64|4157.64|4157.64|0
1634718140000|2021-10-20 08:22:20|4157.7|4157.7|4155.22|4155.22|4157.7|4157.7|4155.22|4155.22|0
1634718150000|2021-10-20 08:22:30|4155.14|4155.14|4155.26|4155.26|4155.44|4155.44|4155.14|4155.14|0
1634718160000|2021-10-20 08:22:40|4155.17|4155.17|4154.89|4154.89|4155.17|4155.17|4154.89|4154.89|0
1634718180000|2021-10-20 08:23:00|4154.45|4154.45|4154.54|4154.54|4154.54|4154.54|4154.45|4154.45|0
1634718190000|2021-10-20 08:23:10|4154.39|4154.39|4154.39|4154.39|4154.39|4154.39|4154.39|4154.39|0
1634718200000|2021-10-20 08:23:20|4154.22|4154.22|4154.22|4154.22|4154.22|4154.22|4154.22|4154.22|0
1634718230000|2021-10-20 08:23:50|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|0
1634718240000|2021-10-20 08:24:00|4154.45|4154.45|4154.59|4154.59|4154.74|4154.74|4154.45|4154.45|0
1634718250000|2021-10-20 08:24:10|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|0
1634718270000|2021-10-20 08:24:30|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|0
1634718280000|2021-10-20 08:24:40|4154.79|4154.79|4155.15|4155.15|4155.15|4155.15|4154.79|4154.79|0
1634718290000|2021-10-20 08:24:50|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|0
1634718300000|2021-10-20 08:25:00|4157.56|4157.56|4157.4|4157.4|4157.56|4157.56|4157.26|4157.26|0
1634718310000|2021-10-20 08:25:10|4157.45|4157.45|4157.19|4157.19|4157.6|4157.6|4157.19|4157.19|0
1634718320000|2021-10-20 08:25:20|4156.89|4156.89|4156.71|4156.71|4156.89|4156.89|4156.71|4156.71|0
1634718330000|2021-10-20 08:25:30|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|0
1634718340000|2021-10-20 08:25:40|4156.66|4156.66|4156.36|4156.36|4156.66|4156.66|4156.36|4156.36|0
1634718350000|2021-10-20 08:25:50|4156.32|4156.32|4155.68|4155.68|4156.32|4156.32|4155.68|4155.68|0
1634718360000|2021-10-20 08:26:00|4155.59|4155.59|4155.24|4155.24|4155.59|4155.59|4155.24|4155.24|0
1634718370000|2021-10-20 08:26:10|4154.33|4154.33|4154.29|4154.29|4154.33|4154.33|4154.29|4154.29|0
1634718400000|2021-10-20 08:26:40|4154.9|4154.9|4154.9|4154.9|4154.9|4154.9|4154.9|4154.9|0
1634718410000|2021-10-20 08:26:50|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|0
1634718420000|2021-10-20 08:27:00|4154.74|4154.74|4154.65|4154.65|4154.74|4154.74|4154.65|4154.65|0
1634718440000|2021-10-20 08:27:20|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|4154.4|4154.4|0
1634718450000|2021-10-20 08:27:30|4154.48|4154.48|4154.48|4154.48|4154.48|4154.48|4154.48|4154.48|0
1634718460000|2021-10-20 08:27:40|4154.39|4154.39|4154.09|4154.09|4154.39|4154.39|4154.09|4154.09|0
1634718500000|2021-10-20 08:28:20|4153.98|4153.98|4153.98|4153.98|4153.98|4153.98|4153.98|4153.98|0
1634718510000|2021-10-20 08:28:30|4154.28|4154.28|4154.28|4154.28|4154.28|4154.28|4154.28|4154.28|0
1634718540000|2021-10-20 08:29:00|4153.98|4153.98|4154.13|4154.13|4154.13|4154.13|4153.98|4153.98|0
1634718560000|2021-10-20 08:29:20|4154.18|4154.18|4154.18|4154.18|4154.18|4154.18|4154.18|4154.18|0
1634718580000|2021-10-20 08:29:40|4154.47|4154.47|4154.59|4154.59|4154.59|4154.59|4154.47|4154.47|0
1634718590000|2021-10-20 08:29:50|4154.68|4154.68|4153.33|4153.33|4154.68|4154.68|4153.33|4153.33|0
1634718610000|2021-10-20 08:30:10|4153.48|4153.48|4153.78|4153.78|4153.78|4153.78|4153.48|4153.48|0
1634718640000|2021-10-20 08:30:40|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|0
1634718660000|2021-10-20 08:31:00|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|0
1634718690000|2021-10-20 08:31:30|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|0
1634718710000|2021-10-20 08:31:50|4153.28|4153.28|4153.28|4153.28|4153.28|4153.28|4153.28|4153.28|0
1634718730000|2021-10-20 08:32:10|4153.42|4153.42|4153.51|4153.51|4153.51|4153.51|4153.42|4153.42|0
1634718770000|2021-10-20 08:32:50|4155.02|4155.02|4155.32|4155.32|4155.32|4155.32|4155.02|4155.02|0
1634718780000|2021-10-20 08:33:00|4155.16|4155.16|4155.16|4155.16|4155.16|4155.16|4155.16|4155.16|0
1634718790000|2021-10-20 08:33:10|4155.05|4155.05|4155.05|4155.05|4155.05|4155.05|4155.05|4155.05|0
1634718800000|2021-10-20 08:33:20|4155.23|4155.23|4155.08|4155.08|4155.23|4155.23|4155.08|4155.08|0
1634718820000|2021-10-20 08:33:40|4154.93|4154.93|4154.63|4154.63|4154.93|4154.93|4154.63|4154.63|0
1634718830000|2021-10-20 08:33:50|4154.48|4154.48|4154.48|4154.48|4154.48|4154.48|4154.48|4154.48|0
1634718840000|2021-10-20 08:34:00|4154.57|4154.57|4154.57|4154.57|4154.57|4154.57|4154.57|4154.57|0
1634718860000|2021-10-20 08:34:20|4154.39|4154.39|4154.39|4154.39|4154.39|4154.39|4154.39|4154.39|0
1634718870000|2021-10-20 08:34:30|4154.48|4154.48|4154.57|4154.57|4154.57|4154.57|4154.48|4154.48|0
1634718880000|2021-10-20 08:34:40|4154.39|4154.39|4154.39|4154.39|4154.48|4154.48|4154.3|4154.3|0
1634718890000|2021-10-20 08:34:50|4154.09|4154.09|4154.18|4154.18|4154.18|4154.18|4154.09|4154.09|0
1634718910000|2021-10-20 08:35:10|4154.24|4154.24|4153.33|4153.33|4154.24|4154.24|4153.33|4153.33|0
1634718920000|2021-10-20 08:35:20|4152.74|4152.74|4152.74|4152.74|4152.74|4152.74|4152.74|4152.74|0
1634718930000|2021-10-20 08:35:30|4152.14|4152.14|4151.84|4151.84|4152.14|4152.14|4151.84|4151.84|0
1634718940000|2021-10-20 08:35:40|4151.53|4151.53|4151.53|4151.53|4151.53|4151.53|4151.53|4151.53|0
1634718960000|2021-10-20 08:36:00|4150.03|4150.03|4150.45|4150.45|4150.45|4150.45|4150.03|4150.03|0
1634718970000|2021-10-20 08:36:10|4150.75|4150.75|4150.71|4150.71|4150.75|4150.75|4150.71|4150.71|0
1634718990000|2021-10-20 08:36:30|4150.11|4150.11|4149.5|4149.5|4150.11|4150.11|4149.5|4149.5|0
1634719000000|2021-10-20 08:36:40|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|0
1634719020000|2021-10-20 08:37:00|4149.12|4149.12|4149.12|4149.12|4149.12|4149.12|4149.12|4149.12|0
1634719030000|2021-10-20 08:37:10|4149.72|4149.72|4150.37|4150.37|4150.55|4150.55|4149.72|4149.72|0
1634719050000|2021-10-20 08:37:30|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|0
1634719060000|2021-10-20 08:37:40|4150.55|4150.55|4150.55|4150.55|4150.55|4150.55|4150.55|4150.55|0
1634719070000|2021-10-20 08:37:50|4150.61|4150.61|4150.61|4150.61|4150.61|4150.61|4150.61|4150.61|0
1634719080000|2021-10-20 08:38:00|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|0
1634719090000|2021-10-20 08:38:10|4150.16|4150.16|4150.59|4150.59|4150.59|4150.59|4150.16|4150.16|0
1634719100000|2021-10-20 08:38:20|4149.98|4149.98|4149.81|4149.81|4149.98|4149.98|4149.72|4149.72|0
1634719110000|2021-10-20 08:38:30|4149.89|4149.89|4149.89|4149.89|4149.89|4149.89|4149.89|4149.89|0
1634719120000|2021-10-20 08:38:40|4149.94|4149.94|4149.94|4149.94|4149.94|4149.94|4149.94|4149.94|0
1634719130000|2021-10-20 08:38:50|4148.74|4148.74|4148.74|4148.74|4148.74|4148.74|4148.74|4148.74|0
1634719150000|2021-10-20 08:39:10|4148.78|4148.78|4148.78|4148.78|4148.78|4148.78|4148.78|4148.78|0
1634719160000|2021-10-20 08:39:20|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|0
1634719200000|2021-10-20 08:40:00|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|0
1634719210000|2021-10-20 08:40:10|4147.58|4147.58|4147.58|4147.58|4148.18|4148.18|4147.58|4147.58|0
1634719220000|2021-10-20 08:40:20|4146.68|4146.68|4147.58|4147.58|4147.58|4147.58|4146.38|4146.38|0
1634719230000|2021-10-20 08:40:30|4148.19|4148.19|4148.46|4148.46|4148.48|4148.48|4148.19|4148.19|0
1634719250000|2021-10-20 08:40:50|4149.36|4149.36|4149.36|4149.36|4149.36|4149.36|4149.36|4149.36|0
1634719260000|2021-10-20 08:41:00|4150.27|4150.27|4150.11|4150.11|4150.56|4150.56|4150.11|4150.11|0
1634719270000|2021-10-20 08:41:10|4149.97|4149.97|4149.35|4149.35|4149.97|4149.97|4149.35|4149.35|0
1634719280000|2021-10-20 08:41:20|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|0
1634719320000|2021-10-20 08:42:00|4149.35|4149.35|4149.35|4149.35|4149.35|4149.35|4149.35|4149.35|0
1634719340000|2021-10-20 08:42:20|4149.31|4149.31|4149.46|4149.46|4149.46|4149.46|4149.31|4149.31|0
1634719350000|2021-10-20 08:42:30|4149.6|4149.6|4149.6|4149.6|4149.6|4149.6|4149.6|4149.6|0
1634719360000|2021-10-20 08:42:40|4149.52|4149.52|4150.42|4150.42|4150.42|4150.42|4149.52|4149.52|0
1634719390000|2021-10-20 08:43:10|4150.51|4150.51|4150.6|4150.6|4150.6|4150.6|4150.51|4150.51|0
1634719420000|2021-10-20 08:43:40|4150.45|4150.45|4150.45|4150.45|4150.45|4150.45|4150.45|4150.45|0
1634719440000|2021-10-20 08:44:00|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|0
1634719450000|2021-10-20 08:44:10|4150.84|4150.84|4150.84|4150.84|4150.84|4150.84|4150.75|4150.75|0
1634719490000|2021-10-20 08:44:50|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|0
1634719500000|2021-10-20 08:45:00|4151.59|4151.59|4151.74|4151.74|4151.74|4151.74|4151.59|4151.59|0
1634719510000|2021-10-20 08:45:10|4151.82|4151.82|4151.82|4151.82|4151.82|4151.82|4151.82|4151.82|0
1634719520000|2021-10-20 08:45:20|4151.91|4151.91|4151.91|4151.91|4151.91|4151.91|4151.91|4151.91|0
1634719530000|2021-10-20 08:45:30|4151.31|4151.31|4151.91|4151.91|4151.91|4151.91|4151.31|4151.31|0
1634719550000|2021-10-20 08:45:50|4151.52|4151.52|4151.43|4151.43|4151.52|4151.52|4151.43|4151.43|0
1634719560000|2021-10-20 08:46:00|4151.47|4151.47|4151.47|4151.47|4151.47|4151.47|4151.47|4151.47|0
1634719610000|2021-10-20 08:46:50|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|0
1634719620000|2021-10-20 08:47:00|4151.49|4151.49|4151.52|4151.52|4151.52|4151.52|4151.49|4151.49|0
1634719630000|2021-10-20 08:47:10|4151.49|4151.49|4151.49|4151.49|4151.49|4151.49|4151.49|4151.49|0
1634719670000|2021-10-20 08:47:50|4151.79|4151.79|4151.79|4151.79|4151.79|4151.79|4151.79|4151.79|0
1634719700000|2021-10-20 08:48:20|4151.83|4151.83|4151.83|4151.83|4151.83|4151.83|4151.83|4151.83|0
1634719710000|2021-10-20 08:48:30|4151.72|4151.72|4151.72|4151.72|4151.72|4151.72|4151.72|4151.72|0
1634719720000|2021-10-20 08:48:40|4151.63|4151.63|4151.72|4151.72|4151.72|4151.72|4151.54|4151.54|0
1634719730000|2021-10-20 08:48:50|4153.83|4153.83|4153.56|4153.56|4153.83|4153.83|4153.56|4153.56|0
1634719760000|2021-10-20 08:49:20|4153.26|4153.26|4153.26|4153.26|4153.26|4153.26|4153.26|4153.26|0
1634719770000|2021-10-20 08:49:30|4152.97|4152.97|4152.79|4152.79|4152.97|4152.97|4152.79|4152.79|0
1634719780000|2021-10-20 08:49:40|4152.97|4152.97|4153.2|4153.2|4153.2|4153.2|4152.97|4152.97|0
1634719790000|2021-10-20 08:49:50|4153.05|4153.05|4153.02|4153.02|4153.13|4153.13|4153.02|4153.02|0
1634719800000|2021-10-20 08:50:00|4153.32|4153.32|4153.11|4153.11|4153.41|4153.41|4153.11|4153.11|0
1634719810000|2021-10-20 08:50:10|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|0
1634719820000|2021-10-20 08:50:20|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|0
1634719840000|2021-10-20 08:50:40|4153.14|4153.14|4153.14|4153.14|4153.14|4153.14|4153.14|4153.14|0
1634719860000|2021-10-20 08:51:00|4152.84|4152.84|4152.54|4152.54|4152.84|4152.84|4152.54|4152.54|0
1634719870000|2021-10-20 08:51:10|4152.84|4152.84|4152.69|4152.69|4152.84|4152.84|4152.69|4152.69|0
1634719880000|2021-10-20 08:51:20|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|0
1634719890000|2021-10-20 08:51:30|4152.24|4152.24|4152.24|4152.24|4152.24|4152.24|4152.24|4152.24|0
1634719910000|2021-10-20 08:51:50|4152.33|4152.33|4152.63|4152.63|4152.63|4152.63|4152.33|4152.33|0
1634719920000|2021-10-20 08:52:00|4152.72|4152.72|4152.72|4152.72|4152.72|4152.72|4152.72|4152.72|0
1634719930000|2021-10-20 08:52:10|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|0
1634719990000|2021-10-20 08:53:10|4152.61|4152.61|4152.69|4152.69|4153.29|4153.29|4152.61|4152.61|0
1634720000000|2021-10-20 08:53:20|4152.84|4152.84|4152.99|4152.99|4152.99|4152.99|4152.84|4152.84|0
1634720010000|2021-10-20 08:53:30|4153.04|4153.04|4153.04|4153.04|4153.04|4153.04|4153.04|4153.04|0
1634720020000|2021-10-20 08:53:40|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|0
1634720030000|2021-10-20 08:53:50|4153.56|4153.56|4153.56|4153.56|4153.56|4153.56|4153.56|4153.56|0
1634720040000|2021-10-20 08:54:00|4153.65|4153.65|4153.04|4153.04|4153.65|4153.65|4153.04|4153.04|0
1634720070000|2021-10-20 08:54:30|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|0
1634720090000|2021-10-20 08:54:50|4153.47|4153.47|4153.47|4153.47|4153.47|4153.47|4153.47|4153.47|0
1634720100000|2021-10-20 08:55:00|4152.86|4152.86|4152.86|4152.86|4152.86|4152.86|4152.86|4152.86|0
1634720150000|2021-10-20 08:55:50|4152.95|4152.95|4152.87|4152.87|4152.95|4152.95|4152.87|4152.87|0
1634720160000|2021-10-20 08:56:00|4152.78|4152.78|4152.87|4152.87|4152.87|4152.87|4152.78|4152.78|0
1634720170000|2021-10-20 08:56:10|4152.78|4152.78|4152.7|4152.7|4152.78|4152.78|4152.5|4152.5|0
1634720180000|2021-10-20 08:56:20|4152.82|4152.82|4152.96|4152.96|4152.96|4152.96|4152.82|4152.82|0
1634720200000|2021-10-20 08:56:40|4153.1|4153.1|4153.25|4153.25|4153.25|4153.25|4153.1|4153.1|0
1634720210000|2021-10-20 08:56:50|4153.34|4153.34|4153.45|4153.45|4153.45|4153.45|4153.34|4153.34|0
1634720220000|2021-10-20 08:57:00|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|0
1634720230000|2021-10-20 08:57:10|4154.75|4154.75|4154.75|4154.75|4154.75|4154.75|4154.75|4154.75|0
1634720250000|2021-10-20 08:57:30|4154.9|4154.9|4154.9|4154.9|4154.9|4154.9|4154.9|4154.9|0
1634720270000|2021-10-20 08:57:50|4155.5|4155.5|4155.45|4155.45|4155.5|4155.5|4155.45|4155.45|0
1634720290000|2021-10-20 08:58:10|4155.43|4155.43|4155.52|4155.52|4155.52|4155.52|4155.43|4155.43|0
1634720300000|2021-10-20 08:58:20|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|0
1634720340000|2021-10-20 08:59:00|4155.84|4155.84|4155.84|4155.84|4155.84|4155.84|4155.84|4155.84|0
1634720350000|2021-10-20 08:59:10|4156.44|4156.44|4156.35|4156.35|4156.44|4156.44|4156.35|4156.35|0
1634720370000|2021-10-20 08:59:30|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|0
1634720380000|2021-10-20 08:59:40|4156.35|4156.35|4156.35|4156.35|4156.35|4156.35|4156.35|4156.35|0
1634720390000|2021-10-20 08:59:50|4156.44|4156.44|4156.22|4156.22|4156.44|4156.44|4156.14|4156.14|0
1634720400000|2021-10-20 09:00:00|4155.92|4155.92|4156.29|4156.29|4156.31|4156.31|4155.92|4155.92|0
1634720410000|2021-10-20 09:00:10|4156.4|4156.4|4156.4|4156.4|4156.4|4156.4|4156.4|4156.4|0
1634720450000|2021-10-20 09:00:50|4156.51|4156.51|4156.51|4156.51|4156.51|4156.51|4156.51|4156.51|0
1634720460000|2021-10-20 09:01:00|4156.57|4156.57|4156.77|4156.77|4156.77|4156.77|4156.57|4156.57|0
1634720480000|2021-10-20 09:01:20|4156.83|4156.83|4157.17|4157.17|4157.17|4157.17|4156.83|4156.83|0
1634720520000|2021-10-20 09:02:00|4157.26|4157.26|4157.26|4157.26|4157.26|4157.26|4157.26|4157.26|0
1634720530000|2021-10-20 09:02:10|4156.96|4156.96|4155.67|4155.67|4156.96|4156.96|4155.67|4155.67|0
1634720540000|2021-10-20 09:02:20|4155.71|4155.71|4156.39|4156.39|4156.39|4156.39|4155.71|4155.71|0
1634720550000|2021-10-20 09:02:30|4156.48|4156.48|4156.39|4156.39|4156.48|4156.48|4156.39|4156.39|0
1634720560000|2021-10-20 09:02:40|4156.09|4156.09|4156.09|4156.09|4156.09|4156.09|4156.09|4156.09|0
1634720570000|2021-10-20 09:02:50|4155.94|4155.94|4155.64|4155.64|4155.94|4155.94|4155.64|4155.64|0
1634720580000|2021-10-20 09:03:00|4155.55|4155.55|4155.55|4155.55|4155.55|4155.55|4155.55|4155.55|0
1634720590000|2021-10-20 09:03:10|4155.53|4155.53|4155.62|4155.62|4155.62|4155.62|4155.53|4155.53|0
1634720600000|2021-10-20 09:03:20|4155.71|4155.71|4155.41|4155.41|4155.71|4155.71|4155.41|4155.41|0
1634720630000|2021-10-20 09:03:50|4155.49|4155.49|4155.3|4155.3|4155.49|4155.49|4155.3|4155.3|0
1634720640000|2021-10-20 09:04:00|4155|4155|4155|4155|4155|4155|4155|4155|0
1634720650000|2021-10-20 09:04:10|4154.69|4154.69|4154.69|4154.69|4154.69|4154.69|4154.69|4154.69|0
1634720660000|2021-10-20 09:04:20|4154.4|4154.4|4154.4|4154.4|4154.4|4154.4|4154.4|4154.4|0
1634720680000|2021-10-20 09:04:40|4154.36|4154.36|4154.18|4154.18|4154.36|4154.36|4154.18|4154.18|0
1634720690000|2021-10-20 09:04:50|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|0
1634720700000|2021-10-20 09:05:00|4154.29|4154.29|4154.59|4154.59|4154.59|4154.59|4154.15|4154.15|0
1634720710000|2021-10-20 09:05:10|4154.5|4154.5|4154.8|4154.8|4154.8|4154.8|4154.44|4154.44|0
1634720720000|2021-10-20 09:05:20|4154.97|4154.97|4155|4155|4155|4155|4154.82|4154.82|0
1634720750000|2021-10-20 09:05:50|4154.94|4154.94|4155.97|4155.97|4155.97|4155.97|4154.94|4154.94|0
1634720760000|2021-10-20 09:06:00|4155.92|4155.92|4155.52|4155.52|4155.94|4155.94|4155.47|4155.47|0
1634720770000|2021-10-20 09:06:10|4155.82|4155.82|4156.57|4156.57|4156.57|4156.57|4155.82|4155.82|0
1634720780000|2021-10-20 09:06:20|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|0
1634720800000|2021-10-20 09:06:40|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|0
1634720820000|2021-10-20 09:07:00|4156.48|4156.48|4156.57|4156.57|4156.57|4156.57|4156.48|4156.48|0
1634720840000|2021-10-20 09:07:20|4156.87|4156.87|4156.57|4156.57|4156.87|4156.87|4156.57|4156.57|0
1634720850000|2021-10-20 09:07:30|4156.53|4156.53|4156.53|4156.53|4156.53|4156.53|4156.44|4156.44|0
1634720860000|2021-10-20 09:07:40|4156.47|4156.47|4156.47|4156.47|4156.47|4156.47|4156.47|4156.47|0
1634720870000|2021-10-20 09:07:50|4156.77|4156.77|4156.77|4156.77|4156.77|4156.77|4156.77|4156.77|0
1634720890000|2021-10-20 09:08:10|4156.86|4156.86|4156.9|4156.9|4156.9|4156.9|4156.86|4156.86|0
1634720910000|2021-10-20 09:08:30|4157.08|4157.08|4156.84|4156.84|4157.17|4157.17|4156.84|4156.84|0
1634720920000|2021-10-20 09:08:40|4156.54|4156.54|4157.95|4157.95|4157.95|4157.95|4156.54|4156.54|0
1634720930000|2021-10-20 09:08:50|4157.97|4157.97|4157.97|4157.97|4157.97|4157.97|4157.97|4157.97|0
1634720940000|2021-10-20 09:09:00|4158.88|4158.88|4158.88|4158.88|4158.88|4158.88|4158.88|4158.88|0
1634720950000|2021-10-20 09:09:10|4158.85|4158.85|4158.85|4158.85|4158.85|4158.85|4158.85|4158.85|0
1634720960000|2021-10-20 09:09:20|4158.81|4158.81|4158.98|4158.98|4158.98|4158.98|4158.81|4158.81|0
1634720970000|2021-10-20 09:09:30|4158.92|4158.92|4158.62|4158.62|4158.92|4158.92|4158.62|4158.62|0
1634720980000|2021-10-20 09:09:40|4158.53|4158.53|4158.83|4158.83|4158.83|4158.83|4158.53|4158.53|0
1634721000000|2021-10-20 09:10:00|4158.54|4158.54|4158.48|4158.48|4158.54|4158.54|4158.48|4158.48|0
1634721010000|2021-10-20 09:10:10|4158.57|4158.57|4158.06|4158.06|4158.96|4158.96|4158.06|4158.06|0
1634721020000|2021-10-20 09:10:20|4158.24|4158.24|4158.84|4158.84|4158.84|4158.84|4158.24|4158.24|0
1634721030000|2021-10-20 09:10:30|4159.15|4159.15|4160.07|4160.07|4160.07|4160.07|4159.15|4159.15|0
1634721040000|2021-10-20 09:10:40|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|0
1634721050000|2021-10-20 09:10:50|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|4160.13|0
1634721060000|2021-10-20 09:11:00|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|0
1634721110000|2021-10-20 09:11:50|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|0
1634721120000|2021-10-20 09:12:00|4161.18|4161.18|4161.09|4161.09|4161.18|4161.18|4160.88|4160.88|0
1634721150000|2021-10-20 09:12:30|4161.39|4161.39|4160.94|4160.94|4161.39|4161.39|4160.94|4160.94|0
1634721160000|2021-10-20 09:12:40|4160.86|4160.86|4160.86|4160.86|4160.86|4160.86|4160.86|4160.86|0
1634721170000|2021-10-20 09:12:50|4161.01|4161.01|4161.1|4161.1|4161.1|4161.1|4161.01|4161.01|0
1634721180000|2021-10-20 09:13:00|4161.4|4161.4|4161.01|4161.01|4161.4|4161.4|4161.01|4161.01|0
1634721220000|2021-10-20 09:13:40|4161|4161|4161|4161|4161|4161|4161|4161|0
1634721240000|2021-10-20 09:14:00|4161.3|4161.3|4161.3|4161.3|4161.3|4161.3|4161.3|4161.3|0
1634721250000|2021-10-20 09:14:10|4161.21|4161.21|4161.12|4161.12|4161.21|4161.21|4161.03|4161.03|0
1634721260000|2021-10-20 09:14:20|4161.27|4161.27|4161.12|4161.12|4161.27|4161.27|4161.12|4161.12|0
1634721270000|2021-10-20 09:14:30|4161.21|4161.21|4161.21|4161.21|4161.21|4161.21|4161.21|4161.21|0
1634721280000|2021-10-20 09:14:40|4161.06|4161.06|4160.41|4160.41|4161.06|4161.06|4160.11|4160.11|0
1634721290000|2021-10-20 09:14:50|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|0
1634721320000|2021-10-20 09:15:20|4160.29|4160.29|4160.54|4160.54|4160.54|4160.54|4160.24|4160.24|0
1634721330000|2021-10-20 09:15:30|4160.99|4160.99|4161.74|4161.74|4161.74|4161.74|4160.99|4160.99|0
1634721340000|2021-10-20 09:15:40|4161.71|4161.71|4162.13|4162.13|4162.13|4162.13|4161.71|4161.71|0
1634721350000|2021-10-20 09:15:50|4161.83|4161.83|4161.74|4161.74|4161.83|4161.83|4161.74|4161.74|0
1634721360000|2021-10-20 09:16:00|4161.65|4161.65|4161.68|4161.68|4161.74|4161.74|4161.65|4161.65|0
1634721370000|2021-10-20 09:16:10|4161.59|4161.59|4161.59|4161.59|4161.59|4161.59|4161.59|4161.59|0
1634721390000|2021-10-20 09:16:30|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|0
1634721400000|2021-10-20 09:16:40|4162.14|4162.14|4162.44|4162.44|4162.44|4162.44|4162.14|4162.14|0
1634721410000|2021-10-20 09:16:50|4162.4|4162.4|4162.4|4162.4|4162.4|4162.4|4162.4|4162.4|0
1634721420000|2021-10-20 09:17:00|4162.11|4162.11|4163.31|4163.31|4163.31|4163.31|4162.11|4162.11|0
1634721430000|2021-10-20 09:17:10|4163.62|4163.62|4163.62|4163.62|4163.62|4163.62|4163.62|4163.62|0
1634721450000|2021-10-20 09:17:30|4163.67|4163.67|4163.79|4163.79|4163.79|4163.79|4163.67|4163.67|0
1634721460000|2021-10-20 09:17:40|4163.86|4163.86|4163.86|4163.86|4163.86|4163.86|4163.55|4163.55|0
1634721480000|2021-10-20 09:18:00|4163.94|4163.94|4164.2|4164.2|4164.2|4164.2|4163.94|4163.94|0
1634721500000|2021-10-20 09:18:20|4164.24|4164.24|4164.54|4164.54|4164.54|4164.54|4164.24|4164.24|0
1634721530000|2021-10-20 09:18:50|4164.24|4164.24|4163.94|4163.94|4164.24|4164.24|4163.94|4163.94|0
1634721540000|2021-10-20 09:19:00|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|0
1634721550000|2021-10-20 09:19:10|4164.33|4164.33|4164.33|4164.33|4164.33|4164.33|4164.33|4164.33|0
1634721560000|2021-10-20 09:19:20|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|0
1634721580000|2021-10-20 09:19:40|4163.78|4163.78|4163.47|4163.47|4163.78|4163.78|4163.47|4163.47|0
1634721590000|2021-10-20 09:19:50|4163.78|4163.78|4164.08|4164.08|4164.08|4164.08|4163.78|4163.78|0
1634721600000|2021-10-20 09:20:00|4164.38|4164.38|4164.55|4164.55|4164.55|4164.55|4164.38|4164.38|0
1634721610000|2021-10-20 09:20:10|4164.25|4164.25|4164.25|4164.25|4164.25|4164.25|4164.25|4164.25|0
1634721620000|2021-10-20 09:20:20|4164.4|4164.4|4164.1|4164.1|4164.4|4164.4|4164.1|4164.1|0
1634721640000|2021-10-20 09:20:40|4164.04|4164.04|4164.34|4164.34|4164.34|4164.34|4164.04|4164.04|0
1634721650000|2021-10-20 09:20:50|4164.64|4164.64|4164.69|4164.69|4164.69|4164.69|4164.64|4164.64|0
1634721680000|2021-10-20 09:21:20|4164.52|4164.52|4164.58|4164.58|4164.58|4164.58|4164.52|4164.52|0
1634721690000|2021-10-20 09:21:30|4164.14|4164.14|4164.14|4164.14|4164.14|4164.14|4164.14|4164.14|0
1634721710000|2021-10-20 09:21:50|4164.58|4164.58|4164.88|4164.88|4164.88|4164.88|4164.58|4164.58|0
1634721720000|2021-10-20 09:22:00|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|0
1634721730000|2021-10-20 09:22:10|4165.25|4165.25|4165.02|4165.02|4165.47|4165.47|4165.02|4165.02|0
1634721740000|2021-10-20 09:22:20|4164.84|4164.84|4165.02|4165.02|4165.02|4165.02|4164.84|4164.84|0
1634721750000|2021-10-20 09:22:30|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|0
1634721760000|2021-10-20 09:22:40|4165.24|4165.24|4165.24|4165.24|4165.24|4165.24|4165.24|4165.24|0
1634721780000|2021-10-20 09:23:00|4165.38|4165.38|4165.36|4165.36|4165.47|4165.47|4165.36|4165.36|0
1634721790000|2021-10-20 09:23:10|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|0
1634721800000|2021-10-20 09:23:20|4165.29|4165.29|4165.29|4165.29|4165.38|4165.38|4165.29|4165.29|0
1634721840000|2021-10-20 09:24:00|4165.46|4165.46|4166.37|4166.37|4166.37|4166.37|4165.46|4165.46|0
1634721860000|2021-10-20 09:24:20|4166.46|4166.46|4166.76|4166.76|4166.91|4166.91|4166.46|4166.46|0
1634721900000|2021-10-20 09:25:00|4166.93|4166.93|4166.93|4166.93|4167.02|4167.02|4166.93|4166.93|0
1634721910000|2021-10-20 09:25:10|4167.53|4167.53|4167.53|4167.53|4167.53|4167.53|4167.53|4167.53|0
1634721930000|2021-10-20 09:25:30|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|0
1634721940000|2021-10-20 09:25:40|4166.78|4166.78|4167.38|4167.38|4167.38|4167.38|4166.78|4166.78|0
1634721950000|2021-10-20 09:25:50|4167.47|4167.47|4167.56|4167.56|4167.56|4167.56|4167.47|4167.47|0
1634721960000|2021-10-20 09:26:00|4167.26|4167.26|4167.24|4167.24|4167.41|4167.41|4167.24|4167.24|0
1634721980000|2021-10-20 09:26:20|4166.93|4166.93|4166.93|4166.93|4166.93|4166.93|4166.93|4166.93|0
1634721990000|2021-10-20 09:26:30|4167.84|4167.84|4167.84|4167.84|4167.84|4167.84|4167.84|4167.84|0
1634722010000|2021-10-20 09:26:50|4167.88|4167.88|4167.88|4167.88|4167.88|4167.88|4167.88|4167.88|0
1634722020000|2021-10-20 09:27:00|4167.73|4167.73|4167.88|4167.88|4167.88|4167.88|4167.73|4167.73|0
1634722030000|2021-10-20 09:27:10|4167.73|4167.73|4167.73|4167.73|4167.73|4167.73|4167.73|4167.73|0
1634722040000|2021-10-20 09:27:20|4167.88|4167.88|4168.17|4168.17|4168.17|4168.17|4167.88|4167.88|0
1634722050000|2021-10-20 09:27:30|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|0
1634722060000|2021-10-20 09:27:40|4169.49|4169.49|4169.2|4169.2|4169.49|4169.49|4169.2|4169.2|0
1634722070000|2021-10-20 09:27:50|4169.38|4169.38|4169.38|4169.38|4169.38|4169.38|4169.38|4169.38|0
1634722080000|2021-10-20 09:28:00|4169.08|4169.08|4169.22|4169.22|4169.22|4169.22|4169.08|4169.08|0
1634722110000|2021-10-20 09:28:30|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|0
1634722120000|2021-10-20 09:28:40|4168.94|4168.94|4168.88|4168.88|4168.94|4168.94|4168.88|4168.88|0
1634722140000|2021-10-20 09:29:00|4169.05|4169.05|4169.11|4169.11|4169.11|4169.11|4169.05|4169.05|0
1634722150000|2021-10-20 09:29:10|4168.94|4168.94|4168.94|4168.94|4168.94|4168.94|4168.94|4168.94|0
1634722160000|2021-10-20 09:29:20|4168.64|4168.64|4168.64|4168.64|4168.64|4168.64|4168.34|4168.34|0
1634722200000|2021-10-20 09:30:00|4169.25|4169.25|4170.34|4170.34|4170.34|4170.34|4169.25|4169.25|0
1634722210000|2021-10-20 09:30:10|4170.43|4170.43|4170.43|4170.43|4170.43|4170.43|4170.43|4170.43|0
1634722220000|2021-10-20 09:30:20|4169.82|4169.82|4169.68|4169.68|4169.82|4169.82|4169.68|4169.68|0
1634722230000|2021-10-20 09:30:30|4169.38|4169.38|4169.55|4169.55|4169.55|4169.55|4169.38|4169.38|0
1634722240000|2021-10-20 09:30:40|4169.24|4169.24|4169.24|4169.24|4169.24|4169.24|4169.24|4169.24|0
1634722250000|2021-10-20 09:30:50|4169.33|4169.33|4169.33|4169.33|4169.33|4169.33|4169.33|4169.33|0
1634722300000|2021-10-20 09:31:40|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|0
1634722310000|2021-10-20 09:31:50|4169.55|4169.55|4169.71|4169.71|4170|4170|4169.55|4169.55|0
1634722320000|2021-10-20 09:32:00|4169.79|4169.79|4169.93|4169.93|4169.93|4169.93|4169.79|4169.79|0
1634722350000|2021-10-20 09:32:30|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|0
1634722360000|2021-10-20 09:32:40|4169.7|4169.7|4168.26|4168.26|4169.77|4169.77|4168.26|4168.26|0
1634722380000|2021-10-20 09:33:00|4168.3|4168.3|4168.3|4168.3|4168.3|4168.3|4168.3|4168.3|0
1634722400000|2021-10-20 09:33:20|4168.34|4168.34|4167.74|4167.74|4168.34|4168.34|4167.74|4167.74|0
1634722410000|2021-10-20 09:33:30|4167.7|4167.7|4167.4|4167.4|4167.7|4167.7|4167.4|4167.4|0
1634722420000|2021-10-20 09:33:40|4167.51|4167.51|4167.33|4167.33|4167.63|4167.63|4167.33|4167.33|0
1634722430000|2021-10-20 09:33:50|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|0
1634722440000|2021-10-20 09:34:00|4166.58|4166.58|4166.73|4166.73|4166.73|4166.73|4166.58|4166.58|0
1634722450000|2021-10-20 09:34:10|4166.69|4166.69|4166.69|4166.69|4166.69|4166.69|4166.69|4166.69|0
1634722480000|2021-10-20 09:34:40|4166.54|4166.54|4166.54|4166.54|4166.54|4166.54|4166.54|4166.54|0
1634722500000|2021-10-20 09:35:00|4167.14|4167.14|4167.74|4167.74|4167.74|4167.74|4167.14|4167.14|0
1634722510000|2021-10-20 09:35:10|4167.69|4167.69|4167.93|4167.93|4168.02|4168.02|4167.42|4167.42|0
1634722540000|2021-10-20 09:35:40|4167.49|4167.49|4167.49|4167.49|4167.49|4167.49|4167.49|4167.49|0
1634722550000|2021-10-20 09:35:50|4167.4|4167.4|4167.32|4167.32|4167.4|4167.4|4167.32|4167.32|0
1634722560000|2021-10-20 09:36:00|4167.47|4167.47|4166.67|4166.67|4167.47|4167.47|4166.67|4166.67|0
1634722570000|2021-10-20 09:36:10|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|0
1634722580000|2021-10-20 09:36:20|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|0
1634722590000|2021-10-20 09:36:30|4166.07|4166.07|4166.07|4166.07|4166.07|4166.07|4166.07|4166.07|0
1634722600000|2021-10-20 09:36:40|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|0
1634722620000|2021-10-20 09:37:00|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|0
1634722630000|2021-10-20 09:37:10|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|0
1634722640000|2021-10-20 09:37:20|4167.43|4167.43|4167.57|4167.57|4167.57|4167.57|4167.43|4167.43|0
1634722660000|2021-10-20 09:37:40|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|0
1634722670000|2021-10-20 09:37:50|4167.12|4167.12|4166.82|4166.82|4167.12|4167.12|4166.82|4166.82|0
1634722690000|2021-10-20 09:38:10|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|0
1634722730000|2021-10-20 09:38:50|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|0
1634722760000|2021-10-20 09:39:20|4166.8|4166.8|4167.1|4167.1|4167.1|4167.1|4166.8|4166.8|0
1634722840000|2021-10-20 09:40:40|4167.4|4167.4|4167.5|4167.5|4167.5|4167.5|4167.35|4167.35|0
1634722850000|2021-10-20 09:40:50|4167.8|4167.8|4168.1|4168.1|4168.1|4168.1|4167.8|4167.8|0
1634722860000|2021-10-20 09:41:00|4168.4|4168.4|4168.4|4168.4|4168.4|4168.4|4168.4|4168.4|0
1634722900000|2021-10-20 09:41:40|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|0
1634722910000|2021-10-20 09:41:50|4167.99|4167.99|4168.02|4168.02|4168.02|4168.02|4167.88|4167.88|0
1634722920000|2021-10-20 09:42:00|4167.76|4167.76|4167.84|4167.84|4167.93|4167.93|4167.76|4167.76|0
1634722930000|2021-10-20 09:42:10|4167.93|4167.93|4167.64|4167.64|4167.93|4167.93|4167.64|4167.64|0
1634722950000|2021-10-20 09:42:30|4167.75|4167.75|4167.9|4167.9|4167.9|4167.9|4167.75|4167.75|0
1634722960000|2021-10-20 09:42:40|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|0
1634722980000|2021-10-20 09:43:00|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|0
1634722990000|2021-10-20 09:43:10|4167.65|4167.65|4167.54|4167.54|4167.65|4167.65|4167.54|4167.54|0
1634723000000|2021-10-20 09:43:20|4167.65|4167.65|4167.18|4167.18|4167.65|4167.65|4167.18|4167.18|0
1634723010000|2021-10-20 09:43:30|4167.33|4167.33|4167.33|4167.33|4167.33|4167.33|4167.33|4167.33|0
1634723030000|2021-10-20 09:43:50|4167.37|4167.37|4167.98|4167.98|4167.98|4167.98|4167.37|4167.37|0
1634723050000|2021-10-20 09:44:10|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|0
1634723080000|2021-10-20 09:44:40|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|0
1634723090000|2021-10-20 09:44:50|4168.66|4168.66|4168.66|4168.66|4168.66|4168.66|4168.66|4168.66|0
1634723100000|2021-10-20 09:45:00|4168.36|4168.36|4168.36|4168.36|4168.36|4168.36|4168.36|4168.36|0
1634723110000|2021-10-20 09:45:10|4168.45|4168.45|4167.59|4167.59|4168.45|4168.45|4167.59|4167.59|0
1634723120000|2021-10-20 09:45:20|4167.53|4167.53|4167.47|4167.47|4167.53|4167.53|4167.47|4167.47|0
1634723130000|2021-10-20 09:45:30|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|0
1634723150000|2021-10-20 09:45:50|4167.86|4167.86|4167.86|4167.86|4167.86|4167.86|4167.86|4167.86|0
1634723160000|2021-10-20 09:46:00|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|0
1634723170000|2021-10-20 09:46:10|4167.58|4167.58|4167.67|4167.67|4167.67|4167.67|4167.58|4167.58|0
1634723180000|2021-10-20 09:46:20|4168.27|4168.27|4168.1|4168.1|4168.27|4168.27|4168.1|4168.1|0
1634723200000|2021-10-20 09:46:40|4168.04|4168.04|4168.08|4168.08|4168.08|4168.08|4167.99|4167.99|0
1634723240000|2021-10-20 09:47:20|4168.34|4168.34|4168.34|4168.34|4168.34|4168.34|4168.34|4168.34|0
1634723250000|2021-10-20 09:47:30|4168.43|4168.43|4168.56|4168.56|4168.65|4168.65|4168.33|4168.33|0
1634723260000|2021-10-20 09:47:40|4168.38|4168.38|4168.65|4168.65|4168.65|4168.65|4168.38|4168.38|0
1634723270000|2021-10-20 09:47:50|4168.83|4168.83|4168.83|4168.83|4168.83|4168.83|4168.83|4168.83|0
1634723280000|2021-10-20 09:48:00|4169.01|4169.01|4169.16|4169.16|4169.16|4169.16|4169.01|4169.01|0
1634723290000|2021-10-20 09:48:10|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|0
1634723300000|2021-10-20 09:48:20|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|0
1634723310000|2021-10-20 09:48:30|4168.92|4168.92|4168.92|4168.92|4168.92|4168.92|4168.92|4168.92|0
1634723320000|2021-10-20 09:48:40|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|0
1634723380000|2021-10-20 09:49:40|4169.31|4169.31|4169.31|4169.31|4169.31|4169.31|4169.31|4169.31|0
1634723390000|2021-10-20 09:49:50|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|0
1634723400000|2021-10-20 09:50:00|4169.57|4169.57|4169.63|4169.63|4169.63|4169.63|4169.48|4169.48|0
1634723430000|2021-10-20 09:50:30|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|4170.24|4170.24|0
1634723450000|2021-10-20 09:50:50|4170.63|4170.63|4170.37|4170.37|4170.63|4170.63|4170.37|4170.37|0
1634723460000|2021-10-20 09:51:00|4170.25|4170.25|4170.35|4170.35|4170.35|4170.35|4170.21|4170.21|0
1634723470000|2021-10-20 09:51:10|4170.66|4170.66|4170.03|4170.03|4170.66|4170.66|4170.03|4170.03|0
1634723480000|2021-10-20 09:51:20|4170.14|4170.14|4169.99|4169.99|4170.14|4170.14|4169.99|4169.99|0
1634723490000|2021-10-20 09:51:30|4170.05|4170.05|4170.09|4170.09|4170.11|4170.11|4170.02|4170.02|0
1634723500000|2021-10-20 09:51:40|4170.06|4170.06|4170.24|4170.24|4170.42|4170.42|4170.06|4170.06|0
1634723510000|2021-10-20 09:51:50|4170.06|4170.06|4170.15|4170.15|4170.15|4170.15|4170.06|4170.06|0
1634723520000|2021-10-20 09:52:00|4170.06|4170.06|4170.06|4170.06|4170.06|4170.06|4170.06|4170.06|0
1634723530000|2021-10-20 09:52:10|4169.97|4169.97|4169.88|4169.88|4169.97|4169.97|4169.88|4169.88|0
1634723540000|2021-10-20 09:52:20|4169.76|4169.76|4169.76|4169.76|4169.76|4169.76|4169.76|4169.76|0
1634723550000|2021-10-20 09:52:30|4169.94|4169.94|4170.51|4170.51|4170.51|4170.51|4169.61|4169.61|0
1634723570000|2021-10-20 09:52:50|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|0
1634723580000|2021-10-20 09:53:00|4170.92|4170.92|4171.07|4171.07|4171.07|4171.07|4170.92|4170.92|0
1634723590000|2021-10-20 09:53:10|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|0
1634723600000|2021-10-20 09:53:20|4171.07|4171.07|4171.13|4171.13|4171.22|4171.22|4171.04|4171.04|0
1634723620000|2021-10-20 09:53:40|4171.22|4171.22|4171.22|4171.22|4171.22|4171.22|4171.22|4171.22|0
1634723630000|2021-10-20 09:53:50|4171.07|4171.07|4171.07|4171.07|4171.07|4171.07|4171.07|4171.07|0
1634723640000|2021-10-20 09:54:00|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|0
1634723670000|2021-10-20 09:54:30|4171.19|4171.19|4171.75|4171.75|4171.75|4171.75|4171.15|4171.15|0
1634723700000|2021-10-20 09:55:00|4171.15|4171.15|4171.15|4171.15|4171.15|4171.15|4171.15|4171.15|0
1634723720000|2021-10-20 09:55:20|4171.33|4171.33|4171.32|4171.32|4171.41|4171.41|4171.32|4171.32|0
1634723730000|2021-10-20 09:55:30|4171.62|4171.62|4171.62|4171.62|4171.62|4171.62|4171.62|4171.62|0
1634723740000|2021-10-20 09:55:40|4171.92|4171.92|4171.58|4171.58|4172.18|4172.18|4171.58|4171.58|0
1634723760000|2021-10-20 09:56:00|4171.49|4171.49|4171.34|4171.34|4171.49|4171.49|4171.34|4171.34|0
1634723770000|2021-10-20 09:56:10|4171.25|4171.25|4170.95|4170.95|4171.25|4171.25|4170.95|4170.95|0
1634723780000|2021-10-20 09:56:20|4170.8|4170.8|4170.8|4170.8|4170.8|4170.8|4170.8|4170.8|0
1634723800000|2021-10-20 09:56:40|4170.75|4170.75|4170.88|4170.88|4170.88|4170.88|4170.75|4170.75|0
1634723810000|2021-10-20 09:56:50|4170.86|4170.86|4171.14|4171.14|4171.14|4171.14|4170.84|4170.84|0
1634723820000|2021-10-20 09:57:00|4170.84|4170.84|4171.1|4171.1|4171.1|4171.1|4170.84|4170.84|0
1634723840000|2021-10-20 09:57:20|4171.4|4171.4|4171.4|4171.4|4171.4|4171.4|4171.4|4171.4|0
1634723850000|2021-10-20 09:57:30|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|0
1634723860000|2021-10-20 09:57:40|4172|4172|4172|4172|4172|4172|4172|4172|0
1634723870000|2021-10-20 09:57:50|4172.05|4172.05|4172.05|4172.05|4172.05|4172.05|4172.05|4172.05|0
1634723880000|2021-10-20 09:58:00|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|0
1634723920000|2021-10-20 09:58:40|4172.04|4172.04|4172.37|4172.37|4172.49|4172.49|4172.04|4172.04|0
1634723940000|2021-10-20 09:59:00|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|0
1634723950000|2021-10-20 09:59:10|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|0
1634723970000|2021-10-20 09:59:30|4172.53|4172.53|4172.38|4172.38|4172.53|4172.53|4172.38|4172.38|0
1634724000000|2021-10-20 10:00:00|4172.44|4172.44|4172.44|4172.44|4172.44|4172.44|4172.44|4172.44|0
1634724010000|2021-10-20 10:00:10|4172.58|4172.58|4172.28|4172.28|4172.58|4172.58|4172.28|4172.28|0
1634724020000|2021-10-20 10:00:20|4172.43|4172.43|4172.58|4172.58|4172.58|4172.58|4172.43|4172.43|0
1634724030000|2021-10-20 10:00:30|4172.75|4172.75|4172.67|4172.67|4172.75|4172.75|4172.67|4172.67|0
1634724040000|2021-10-20 10:00:40|4172.58|4172.58|4172.58|4172.58|4172.58|4172.58|4172.58|4172.58|0
1634724050000|2021-10-20 10:00:50|4172.67|4172.67|4172.22|4172.22|4172.67|4172.67|4172.22|4172.22|0
1634724060000|2021-10-20 10:01:00|4172.3|4172.3|4171.42|4171.42|4172.32|4172.32|4171.42|4171.42|0
1634724070000|2021-10-20 10:01:10|4170.36|4170.36|4170.21|4170.21|4170.36|4170.36|4170.21|4170.21|0
1634724090000|2021-10-20 10:01:30|4170.24|4170.24|4170.24|4170.24|4170.24|4170.24|4170.24|4170.24|0
1634724100000|2021-10-20 10:01:40|4170.15|4170.15|4170.25|4170.25|4170.34|4170.34|4170.15|4170.15|0
1634724110000|2021-10-20 10:01:50|4170.19|4170.19|4170.19|4170.19|4170.19|4170.19|4170.19|4170.19|0
1634724120000|2021-10-20 10:02:00|4170.49|4170.49|4170.79|4170.79|4170.79|4170.79|4170.49|4170.49|0
1634724130000|2021-10-20 10:02:10|4170.74|4170.74|4169.74|4169.74|4170.79|4170.79|4169.74|4169.74|0
1634724140000|2021-10-20 10:02:20|4169.44|4169.44|4169.48|4169.48|4169.48|4169.48|4169.44|4169.44|0
1634724150000|2021-10-20 10:02:30|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|0
1634724160000|2021-10-20 10:02:40|4169.55|4169.55|4170.04|4170.04|4170.04|4170.04|4169.55|4169.55|0
1634724170000|2021-10-20 10:02:50|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|0
1634724200000|2021-10-20 10:03:20|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|0
1634724210000|2021-10-20 10:03:30|4171.55|4171.55|4171.55|4171.55|4171.55|4171.55|4171.4|4171.4|0
1634724220000|2021-10-20 10:03:40|4170.55|4170.55|4169.65|4169.65|4170.55|4170.55|4169.65|4169.65|0
1634724230000|2021-10-20 10:03:50|4169.96|4169.96|4170.26|4170.26|4170.26|4170.26|4169.96|4169.96|0
1634724240000|2021-10-20 10:04:00|4170.22|4170.22|4170.26|4170.26|4170.26|4170.26|4170.22|4170.22|0
1634724270000|2021-10-20 10:04:30|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|0
1634724280000|2021-10-20 10:04:40|4170.71|4170.71|4170.86|4170.86|4170.86|4170.86|4170.71|4170.71|0
1634724290000|2021-10-20 10:04:50|4170.9|4170.9|4170.9|4170.9|4170.9|4170.9|4170.9|4170.9|0
1634724300000|2021-10-20 10:05:00|4170.99|4170.99|4170.99|4170.99|4170.99|4170.99|4170.99|4170.99|0
1634724310000|2021-10-20 10:05:10|4170.95|4170.95|4170.95|4170.95|4170.95|4170.95|4170.95|4170.95|0
1634724320000|2021-10-20 10:05:20|4170.9|4170.9|4170.88|4170.88|4170.9|4170.9|4170.88|4170.88|0
1634724360000|2021-10-20 10:06:00|4171.78|4171.78|4171.69|4171.69|4171.78|4171.78|4171.69|4171.69|0
1634724370000|2021-10-20 10:06:10|4171.61|4171.61|4171.61|4171.61|4171.61|4171.61|4171.61|4171.61|0
1634724400000|2021-10-20 10:06:40|4171.46|4171.46|4171.46|4171.46|4171.46|4171.46|4171.46|4171.46|0
1634724440000|2021-10-20 10:07:20|4171.61|4171.61|4171.75|4171.75|4171.75|4171.75|4171.61|4171.61|0
1634724450000|2021-10-20 10:07:30|4172.05|4172.05|4172.66|4172.66|4172.66|4172.66|4172.05|4172.05|0
1634724460000|2021-10-20 10:07:40|4172.7|4172.7|4172.7|4172.7|4172.7|4172.7|4172.7|4172.7|0
1634724470000|2021-10-20 10:07:50|4173|4173|4172.97|4172.97|4173.88|4173.88|4172.97|4172.97|0
1634724480000|2021-10-20 10:08:00|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|0
1634724490000|2021-10-20 10:08:10|4173.39|4173.39|4172.78|4172.78|4173.39|4173.39|4172.78|4172.78|0
1634724500000|2021-10-20 10:08:20|4172.9|4172.9|4172.9|4172.9|4172.9|4172.9|4172.9|4172.9|0
1634724530000|2021-10-20 10:08:50|4173.2|4173.2|4173.14|4173.14|4173.2|4173.2|4173.14|4173.14|0
1634724560000|2021-10-20 10:09:20|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|0
1634724590000|2021-10-20 10:09:50|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|0
1634724620000|2021-10-20 10:10:20|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|0
1634724630000|2021-10-20 10:10:30|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|0
1634724640000|2021-10-20 10:10:40|4173.47|4173.47|4173.62|4173.62|4173.62|4173.62|4173.47|4173.47|0
1634724650000|2021-10-20 10:10:50|4173.79|4173.79|4173.79|4173.79|4173.79|4173.79|4173.79|4173.79|0
1634724670000|2021-10-20 10:11:10|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|0
1634724730000|2021-10-20 10:12:10|4173.89|4173.89|4173.59|4173.59|4173.89|4173.89|4173.59|4173.59|0
1634724760000|2021-10-20 10:12:40|4172.99|4172.99|4172.84|4172.84|4172.99|4172.99|4172.84|4172.84|0
1634724780000|2021-10-20 10:13:00|4172.93|4172.93|4172.93|4172.93|4172.93|4172.93|4172.93|4172.93|0
1634724790000|2021-10-20 10:13:10|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|0
1634724860000|2021-10-20 10:14:20|4173.65|4173.65|4173.65|4173.65|4173.65|4173.65|4173.65|4173.65|0
1634724880000|2021-10-20 10:14:40|4173.69|4173.69|4173.55|4173.55|4173.69|4173.69|4173.55|4173.55|0
1634724890000|2021-10-20 10:14:50|4173.69|4173.69|4173.69|4173.69|4173.69|4173.69|4173.69|4173.69|0
1634724990000|2021-10-20 10:16:30|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|0
1634725010000|2021-10-20 10:16:50|4174.39|4174.39|4174.39|4174.39|4174.39|4174.39|4174.39|4174.39|0
1634725020000|2021-10-20 10:17:00|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|0
1634725030000|2021-10-20 10:17:10|4175.16|4175.16|4175.16|4175.16|4175.16|4175.16|4175.16|4175.16|0
1634725050000|2021-10-20 10:17:30|4175.31|4175.31|4175.16|4175.16|4175.31|4175.31|4175.16|4175.16|0
1634725080000|2021-10-20 10:18:00|4174.86|4174.86|4174.56|4174.56|4174.86|4174.86|4174.56|4174.56|0
1634725090000|2021-10-20 10:18:10|4174.5|4174.5|4173.9|4173.9|4174.5|4174.5|4173.9|4173.9|0
1634725100000|2021-10-20 10:18:20|4173.82|4173.82|4173.82|4173.82|4173.82|4173.82|4173.82|4173.82|0
1634725110000|2021-10-20 10:18:30|4173.52|4173.52|4173.52|4173.52|4173.52|4173.52|4173.52|4173.52|0
1634725140000|2021-10-20 10:19:00|4173.6|4173.6|4173.55|4173.55|4173.69|4173.69|4173.55|4173.55|0
1634725150000|2021-10-20 10:19:10|4173.4|4173.4|4173.55|4173.55|4173.55|4173.55|4173.4|4173.4|0
1634725170000|2021-10-20 10:19:30|4173.4|4173.4|4173.55|4173.55|4173.55|4173.55|4173.4|4173.4|0
1634725180000|2021-10-20 10:19:40|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|0
1634725190000|2021-10-20 10:19:50|4172.73|4172.73|4173.03|4173.03|4173.03|4173.03|4172.73|4172.73|0
1634725210000|2021-10-20 10:20:10|4172.73|4172.73|4172.37|4172.37|4172.73|4172.73|4172.37|4172.37|0
1634725220000|2021-10-20 10:20:20|4172.26|4172.26|4172.17|4172.17|4172.26|4172.26|4172.17|4172.17|0
1634725240000|2021-10-20 10:20:40|4171.87|4171.87|4172.17|4172.17|4172.17|4172.17|4171.87|4171.87|0
1634725320000|2021-10-20 10:22:00|4172.35|4172.35|4172.35|4172.35|4172.35|4172.35|4172.35|4172.35|0
1634725330000|2021-10-20 10:22:10|4172.5|4172.5|4172.65|4172.65|4172.65|4172.65|4172.5|4172.5|0
1634725350000|2021-10-20 10:22:30|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|0
1634725400000|2021-10-20 10:23:20|4173.25|4173.25|4173.07|4173.07|4173.25|4173.25|4173.07|4173.07|0
1634725420000|2021-10-20 10:23:40|4173.52|4173.52|4173.22|4173.22|4173.52|4173.52|4173.22|4173.22|0
1634725430000|2021-10-20 10:23:50|4173.37|4173.37|4173.46|4173.46|4173.46|4173.46|4173.37|4173.37|0
1634725460000|2021-10-20 10:24:20|4172.86|4172.86|4173.16|4173.16|4173.16|4173.16|4172.86|4172.86|0
1634725480000|2021-10-20 10:24:40|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|0
1634725490000|2021-10-20 10:24:50|4172.96|4172.96|4172.36|4172.36|4172.96|4172.96|4172.36|4172.36|0
1634725500000|2021-10-20 10:25:00|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|0
1634725530000|2021-10-20 10:25:30|4172|4172|4172.08|4172.08|4172.08|4172.08|4172|4172|0
1634725550000|2021-10-20 10:25:50|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|0
1634725560000|2021-10-20 10:26:00|4172.44|4172.44|4172.44|4172.44|4172.59|4172.59|4172.44|4172.44|0
1634725580000|2021-10-20 10:26:20|4172.14|4172.14|4171.83|4171.83|4172.14|4172.14|4171.83|4171.83|0
1634725610000|2021-10-20 10:26:50|4171.53|4171.53|4171.53|4171.53|4171.53|4171.53|4171.53|4171.53|0
1634725620000|2021-10-20 10:27:00|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|0
1634725630000|2021-10-20 10:27:10|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|0
1634725640000|2021-10-20 10:27:20|4171.33|4171.33|4170.07|4170.07|4171.33|4171.33|4169.98|4169.98|0
1634725650000|2021-10-20 10:27:30|4169.92|4169.92|4169.58|4169.58|4169.92|4169.92|4169.58|4169.58|0
1634725660000|2021-10-20 10:27:40|4169.69|4169.69|4169.69|4169.69|4169.69|4169.69|4169.69|4169.69|0
1634725670000|2021-10-20 10:27:50|4169.75|4169.75|4169.75|4169.75|4169.75|4169.75|4169.75|4169.75|0
1634725680000|2021-10-20 10:28:00|4170.05|4170.05|4170.19|4170.19|4170.2|4170.2|4169.99|4169.99|0
1634725690000|2021-10-20 10:28:10|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|0
1634725700000|2021-10-20 10:28:20|4169.85|4169.85|4169.54|4169.54|4169.85|4169.85|4169.54|4169.54|0
1634725720000|2021-10-20 10:28:40|4169.52|4169.52|4169.5|4169.5|4169.52|4169.52|4169.5|4169.5|0
1634725730000|2021-10-20 10:28:50|4169.47|4169.47|4169.47|4169.47|4169.47|4169.47|4169.47|4169.47|0
1634725750000|2021-10-20 10:29:10|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|0
1634725770000|2021-10-20 10:29:30|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|0
1634725780000|2021-10-20 10:29:40|4169.33|4169.33|4169.33|4169.33|4169.33|4169.33|4169.33|4169.33|0
1634725790000|2021-10-20 10:29:50|4169.47|4169.47|4169.17|4169.17|4169.47|4169.47|4169.17|4169.17|0
1634725800000|2021-10-20 10:30:00|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|0
1634725810000|2021-10-20 10:30:10|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|0
1634725830000|2021-10-20 10:30:30|4168.82|4168.82|4166.37|4166.37|4168.82|4168.82|4166.37|4166.37|0
1634725850000|2021-10-20 10:30:50|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|0
1634725880000|2021-10-20 10:31:20|4165.92|4165.92|4165.92|4165.92|4165.92|4165.92|4165.92|4165.92|0
1634725910000|2021-10-20 10:31:50|4166.06|4166.06|4167.26|4167.26|4167.26|4167.26|4166.06|4166.06|0
1634725930000|2021-10-20 10:32:10|4167.41|4167.41|4167.7|4167.7|4168|4168|4167.41|4167.41|0
1634725940000|2021-10-20 10:32:20|4167.55|4167.55|4167.55|4167.55|4167.55|4167.55|4167.55|4167.55|0
1634725950000|2021-10-20 10:32:30|4167.7|4167.7|4168|4168|4168|4168|4167.7|4167.7|0
1634725970000|2021-10-20 10:32:50|4167.7|4167.7|4167.58|4167.58|4167.7|4167.7|4167.58|4167.58|0
1634725980000|2021-10-20 10:33:00|4167.51|4167.51|4167.51|4167.51|4167.51|4167.51|4167.51|4167.51|0
1634725990000|2021-10-20 10:33:10|4167.37|4167.37|4167.42|4167.42|4167.42|4167.42|4167.37|4167.37|0
1634726030000|2021-10-20 10:33:50|4167.28|4167.28|4166.97|4166.97|4167.28|4167.28|4166.97|4166.97|0
1634726080000|2021-10-20 10:34:40|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|0
1634726090000|2021-10-20 10:34:50|4166.92|4166.92|4166.92|4166.92|4166.92|4166.92|4166.92|4166.92|0
1634726100000|2021-10-20 10:35:00|4167.1|4167.1|4167.11|4167.11|4167.4|4167.4|4167.1|4167.1|0
1634726110000|2021-10-20 10:35:10|4166.96|4166.96|4166.96|4166.96|4166.96|4166.96|4166.96|4166.96|0
1634726160000|2021-10-20 10:36:00|4166.66|4166.66|4166.34|4166.34|4166.66|4166.66|4166.34|4166.34|0
1634726170000|2021-10-20 10:36:10|4166.26|4166.26|4166.26|4166.26|4166.26|4166.26|4166.21|4166.21|0
1634726180000|2021-10-20 10:36:20|4166.38|4166.38|4166.38|4166.38|4166.38|4166.38|4166.38|4166.38|0
1634726190000|2021-10-20 10:36:30|4166.23|4166.23|4166.53|4166.53|4166.53|4166.53|4166.23|4166.23|0
1634726200000|2021-10-20 10:36:40|4166.38|4166.38|4166.29|4166.29|4166.38|4166.38|4166.29|4166.29|0
1634726210000|2021-10-20 10:36:50|4166.21|4166.21|4166.13|4166.13|4166.51|4166.51|4166.05|4166.05|0
1634726220000|2021-10-20 10:37:00|4166.19|4166.19|4165.89|4165.89|4166.49|4166.49|4165.89|4165.89|0
1634726230000|2021-10-20 10:37:10|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|0
1634726240000|2021-10-20 10:37:20|4166.34|4166.34|4166.27|4166.27|4166.34|4166.34|4166.27|4166.27|0
1634726260000|2021-10-20 10:37:40|4166.12|4166.12|4165.88|4165.88|4166.12|4166.12|4165.88|4165.88|0
1634726340000|2021-10-20 10:39:00|4165.28|4165.28|4165.28|4165.28|4165.28|4165.28|4165.28|4165.28|0
1634726360000|2021-10-20 10:39:20|4165.33|4165.33|4165.03|4165.03|4165.33|4165.33|4165.03|4165.03|0
1634726370000|2021-10-20 10:39:30|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|0
1634726380000|2021-10-20 10:39:40|4165.24|4165.24|4165.24|4165.24|4165.24|4165.24|4165.24|4165.24|0
1634726390000|2021-10-20 10:39:50|4165.41|4165.41|4165.47|4165.47|4165.47|4165.47|4165.41|4165.41|0
1634726400000|2021-10-20 10:40:00|4165.53|4165.53|4165.36|4165.36|4165.53|4165.53|4165.36|4165.36|0
1634726440000|2021-10-20 10:40:40|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|0
1634726450000|2021-10-20 10:40:50|4164.97|4164.97|4164.66|4164.66|4164.97|4164.97|4164.66|4164.66|0
1634726460000|2021-10-20 10:41:00|4164.52|4164.52|4164.52|4164.52|4164.52|4164.52|4164.52|4164.52|0
1634726480000|2021-10-20 10:41:20|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|0
1634726500000|2021-10-20 10:41:40|4164.7|4164.7|4164.4|4164.4|4164.7|4164.7|4164.4|4164.4|0
1634726520000|2021-10-20 10:42:00|4164.25|4164.25|4164.25|4164.25|4164.25|4164.25|4164.25|4164.25|0
1634726530000|2021-10-20 10:42:10|4164.11|4164.11|4163.66|4163.66|4164.11|4164.11|4163.66|4163.66|0
1634726540000|2021-10-20 10:42:20|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|0
1634726550000|2021-10-20 10:42:30|4164.41|4164.41|4164.41|4164.41|4164.41|4164.41|4164.41|4164.41|0
1634726570000|2021-10-20 10:42:50|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|0
1634726590000|2021-10-20 10:43:10|4164.41|4164.41|4164.71|4164.71|4164.71|4164.71|4164.41|4164.41|0
1634726610000|2021-10-20 10:43:30|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|0
1634726650000|2021-10-20 10:44:10|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|0
1634726670000|2021-10-20 10:44:30|4164.75|4164.75|4164.69|4164.69|4164.75|4164.75|4164.69|4164.69|0
1634726680000|2021-10-20 10:44:40|4164.6|4164.6|4164.69|4164.69|4164.69|4164.69|4164.6|4164.6|0
1634726730000|2021-10-20 10:45:30|4164.78|4164.78|4164.61|4164.61|4164.78|4164.78|4164.61|4164.61|0
1634726740000|2021-10-20 10:45:40|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|0
1634726750000|2021-10-20 10:45:50|4164.53|4164.53|4164.53|4164.53|4164.53|4164.53|4164.53|4164.53|0
1634726760000|2021-10-20 10:46:00|4164.62|4164.62|4164.62|4164.62|4164.62|4164.62|4164.62|4164.62|0
1634726770000|2021-10-20 10:46:10|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|0
1634726820000|2021-10-20 10:47:00|4164.58|4164.58|4164.64|4164.64|4164.64|4164.64|4164.58|4164.58|0
1634726830000|2021-10-20 10:47:10|4164.52|4164.52|4164.52|4164.52|4164.52|4164.52|4164.52|4164.52|0
1634726840000|2021-10-20 10:47:20|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|0
1634726850000|2021-10-20 10:47:30|4165.73|4165.73|4165.73|4165.73|4165.73|4165.73|4165.73|4165.73|0
1634726890000|2021-10-20 10:48:10|4165.62|4165.62|4165.31|4165.31|4165.62|4165.62|4165.31|4165.31|0
1634726920000|2021-10-20 10:48:40|4165.01|4165.01|4164.99|4164.99|4165.01|4165.01|4164.99|4164.99|0
1634726930000|2021-10-20 10:48:50|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|0
1634726940000|2021-10-20 10:49:00|4164.91|4164.91|4164.74|4164.74|4164.91|4164.91|4164.74|4164.74|0
1634726960000|2021-10-20 10:49:20|4164.68|4164.68|4164.68|4164.68|4164.68|4164.68|4164.68|4164.68|0
1634726970000|2021-10-20 10:49:30|4164.66|4164.66|4164.66|4164.66|4164.66|4164.66|4164.36|4164.36|0
1634726990000|2021-10-20 10:49:50|4164.36|4164.36|4164.07|4164.07|4164.36|4164.36|4164.07|4164.07|0
1634727010000|2021-10-20 10:50:10|4164.05|4164.05|4164.07|4164.07|4164.07|4164.07|4164.05|4164.05|0
1634727070000|2021-10-20 10:51:10|4163.93|4163.93|4164.83|4164.83|4164.83|4164.83|4163.93|4163.93|0
1634727100000|2021-10-20 10:51:40|4165.13|4165.13|4164.96|4164.96|4165.13|4165.13|4164.96|4164.96|0
1634727110000|2021-10-20 10:51:50|4164.92|4164.92|4164.89|4164.89|4164.96|4164.96|4164.89|4164.89|0
1634727120000|2021-10-20 10:52:00|4165.2|4165.2|4165.22|4165.22|4165.22|4165.22|4165.2|4165.2|0
1634727130000|2021-10-20 10:52:10|4165.29|4165.29|4165.73|4165.73|4165.73|4165.73|4165.29|4165.29|0
1634727140000|2021-10-20 10:52:20|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|0
1634727150000|2021-10-20 10:52:30|4165.47|4165.47|4165.56|4165.56|4165.56|4165.56|4165.47|4165.47|0
1634727160000|2021-10-20 10:52:40|4165.33|4165.33|4165.39|4165.39|4165.39|4165.39|4165.33|4165.33|0
1634727190000|2021-10-20 10:53:10|4165.45|4165.45|4165.45|4165.45|4165.45|4165.45|4165.45|4165.45|0
1634727210000|2021-10-20 10:53:30|4165.33|4165.33|4165.29|4165.29|4165.33|4165.33|4165.29|4165.29|0
1634727220000|2021-10-20 10:53:40|4166.19|4166.19|4166.17|4166.17|4166.19|4166.19|4166.17|4166.17|0
1634727230000|2021-10-20 10:53:50|4166.12|4166.12|4166.14|4166.14|4166.14|4166.14|4166.09|4166.09|0
1634727250000|2021-10-20 10:54:10|4166.45|4166.45|4166.45|4166.45|4166.45|4166.45|4166.45|4166.45|0
1634727260000|2021-10-20 10:54:20|4166.4|4166.4|4166.68|4166.68|4166.68|4166.68|4166.38|4166.38|0
1634727290000|2021-10-20 10:54:50|4166.53|4166.53|4166.38|4166.38|4166.53|4166.53|4166.38|4166.38|0
1634727300000|2021-10-20 10:55:00|4166.08|4166.08|4166.03|4166.03|4166.08|4166.08|4166.03|4166.03|0
1634727310000|2021-10-20 10:55:10|4166.33|4166.33|4166.63|4166.63|4166.63|4166.63|4166.33|4166.33|0
1634727320000|2021-10-20 10:55:20|4166.33|4166.33|4166.33|4166.33|4166.33|4166.33|4166.33|4166.33|0
1634727330000|2021-10-20 10:55:30|4166.03|4166.03|4166.43|4166.43|4166.43|4166.43|4166.03|4166.03|0
1634727340000|2021-10-20 10:55:40|4166.45|4166.45|4166.47|4166.47|4166.47|4166.47|4166.45|4166.45|0
1634727350000|2021-10-20 10:55:50|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|0
1634727360000|2021-10-20 10:56:00|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|0
1634727380000|2021-10-20 10:56:20|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4165.81|4165.81|0
1634727400000|2021-10-20 10:56:40|4166.41|4166.41|4166.56|4166.56|4166.71|4166.71|4166.41|4166.41|0
1634727420000|2021-10-20 10:57:00|4166.41|4166.41|4166.24|4166.24|4166.41|4166.41|4166.09|4166.09|0
1634727440000|2021-10-20 10:57:20|4166.19|4166.19|4164.99|4164.99|4166.19|4166.19|4164.99|4164.99|0
1634727470000|2021-10-20 10:57:50|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|0
1634727480000|2021-10-20 10:58:00|4165.21|4165.21|4165.21|4165.21|4165.21|4165.21|4165.21|4165.21|0
1634727490000|2021-10-20 10:58:10|4165.52|4165.52|4165.82|4165.82|4165.82|4165.82|4165.52|4165.52|0
1634727500000|2021-10-20 10:58:20|4166.11|4166.11|4166.41|4166.41|4166.41|4166.41|4166.11|4166.11|0
1634727520000|2021-10-20 10:58:40|4166.5|4166.5|4166.41|4166.41|4166.5|4166.5|4166.41|4166.41|0
1634727530000|2021-10-20 10:58:50|4166.5|4166.5|4166.5|4166.5|4166.5|4166.5|4166.5|4166.5|0
1634727570000|2021-10-20 10:59:30|4166.43|4166.43|4167.08|4167.08|4167.08|4167.08|4166.41|4166.41|0
1634727590000|2021-10-20 10:59:50|4166.97|4166.97|4167.01|4167.01|4167.01|4167.01|4166.97|4166.97|0
1634727600000|2021-10-20 11:00:00|4166.86|4166.86|4166.26|4166.26|4166.86|4166.86|4166.26|4166.26|0
1634727610000|2021-10-20 11:00:10|4166.17|4166.17|4166.21|4166.21|4166.21|4166.21|4166.17|4166.17|0
1634727620000|2021-10-20 11:00:20|4166.16|4166.16|4166.09|4166.09|4166.16|4166.16|4166.06|4166.06|0
1634727640000|2021-10-20 11:00:40|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|0
1634727650000|2021-10-20 11:00:50|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|0
1634727660000|2021-10-20 11:01:00|4165.66|4165.66|4165.66|4165.66|4165.96|4165.96|4165.66|4165.66|0
1634727670000|2021-10-20 11:01:10|4165.72|4165.72|4166.02|4166.02|4166.02|4166.02|4165.72|4165.72|0
1634727690000|2021-10-20 11:01:30|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|0
1634727710000|2021-10-20 11:01:50|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|0
1634727720000|2021-10-20 11:02:00|4165.89|4165.89|4165.98|4165.98|4165.98|4165.98|4165.8|4165.8|0
1634727740000|2021-10-20 11:02:20|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|0
1634727750000|2021-10-20 11:02:30|4166.21|4166.21|4166.23|4166.23|4166.23|4166.23|4166.21|4166.21|0
1634727760000|2021-10-20 11:02:40|4166.32|4166.32|4165.85|4165.85|4166.32|4166.32|4165.8|4165.8|0
1634727770000|2021-10-20 11:02:50|4165.8|4165.8|4165.74|4165.74|4165.8|4165.8|4165.65|4165.65|0
1634727780000|2021-10-20 11:03:00|4165.65|4165.65|4165.65|4165.65|4165.65|4165.65|4165.35|4165.35|0
1634727790000|2021-10-20 11:03:10|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|0
1634727800000|2021-10-20 11:03:20|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|0
1634727810000|2021-10-20 11:03:30|4164.41|4164.41|4164.58|4164.58|4164.58|4164.58|4164.41|4164.41|0
1634727820000|2021-10-20 11:03:40|4165.18|4165.18|4165.18|4165.18|4165.18|4165.18|4165.18|4165.18|0
1634727830000|2021-10-20 11:03:50|4165.33|4165.33|4165.33|4165.33|4165.33|4165.33|4165.33|4165.33|0
1634727850000|2021-10-20 11:04:10|4165.29|4165.29|4164.94|4164.94|4165.29|4165.29|4164.94|4164.94|0
1634727860000|2021-10-20 11:04:20|4164.82|4164.82|4164.69|4164.69|4164.87|4164.87|4164.69|4164.69|0
1634727900000|2021-10-20 11:05:00|4164.39|4164.39|4164.09|4164.09|4164.39|4164.39|4164.09|4164.09|0
1634727910000|2021-10-20 11:05:10|4164.42|4164.42|4164.51|4164.51|4164.51|4164.51|4164.42|4164.42|0
1634727920000|2021-10-20 11:05:20|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|0
1634727960000|2021-10-20 11:06:00|4164.51|4164.51|4164.48|4164.48|4164.53|4164.53|4164.48|4164.48|0
1634727980000|2021-10-20 11:06:20|4164.63|4164.63|4165.83|4165.83|4165.83|4165.83|4164.63|4164.63|0
1634727990000|2021-10-20 11:06:30|4165.68|4165.68|4165.68|4165.68|4165.68|4165.68|4165.68|4165.68|0
1634728020000|2021-10-20 11:07:00|4165.83|4165.83|4166.17|4166.17|4166.17|4166.17|4165.57|4165.57|0
1634728040000|2021-10-20 11:07:20|4166.1|4166.1|4165.2|4165.2|4166.1|4166.1|4165.2|4165.2|0
1634728050000|2021-10-20 11:07:30|4165.13|4165.13|4165.05|4165.05|4165.13|4165.13|4165.05|4165.05|0
1634728060000|2021-10-20 11:07:40|4165.2|4165.2|4165.85|4165.85|4165.85|4165.85|4165.2|4165.2|0
1634728070000|2021-10-20 11:07:50|4165.91|4165.91|4166.55|4166.55|4166.55|4166.55|4165.91|4165.91|0
1634728080000|2021-10-20 11:08:00|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|0
1634728090000|2021-10-20 11:08:10|4166.7|4166.7|4166.71|4166.71|4166.71|4166.71|4166.63|4166.63|0
1634728100000|2021-10-20 11:08:20|4166.69|4166.69|4166.68|4166.68|4166.69|4166.69|4166.59|4166.59|0
1634728110000|2021-10-20 11:08:30|4166.53|4166.53|4166.56|4166.56|4166.56|4166.56|4166.53|4166.53|0
1634728120000|2021-10-20 11:08:40|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|0
1634728140000|2021-10-20 11:09:00|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|0
1634728150000|2021-10-20 11:09:10|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|0
1634728160000|2021-10-20 11:09:20|4166.78|4166.78|4166.82|4166.82|4166.82|4166.82|4166.78|4166.78|0
1634728180000|2021-10-20 11:09:40|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|0
1634728190000|2021-10-20 11:09:50|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|0
1634728200000|2021-10-20 11:10:00|4166.43|4166.43|4166.43|4166.43|4166.43|4166.43|4166.43|4166.43|0
1634728210000|2021-10-20 11:10:10|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|0
1634728220000|2021-10-20 11:10:20|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|0
1634728230000|2021-10-20 11:10:30|4166.58|4166.58|4166.58|4166.58|4166.58|4166.58|4166.58|4166.58|0
1634728240000|2021-10-20 11:10:40|4166.53|4166.53|4166.53|4166.53|4166.53|4166.53|4166.53|4166.53|0
1634728260000|2021-10-20 11:11:00|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|0
1634728270000|2021-10-20 11:11:10|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|0
1634728280000|2021-10-20 11:11:20|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|0
1634728310000|2021-10-20 11:11:50|4165.29|4165.29|4165.2|4165.2|4165.29|4165.29|4165.2|4165.2|0
1634728320000|2021-10-20 11:12:00|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|0
1634728330000|2021-10-20 11:12:10|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|0
1634728350000|2021-10-20 11:12:30|4165.2|4165.2|4165.2|4165.2|4165.2|4165.2|4165.2|4165.2|0
1634728370000|2021-10-20 11:12:50|4165.5|4165.5|4165.35|4165.35|4165.5|4165.5|4165.2|4165.2|0
1634728380000|2021-10-20 11:13:00|4165.2|4165.2|4164.59|4164.59|4165.2|4165.2|4164.59|4164.59|0
1634728390000|2021-10-20 11:13:10|4165.2|4165.2|4165.2|4165.2|4165.2|4165.2|4165.2|4165.2|0
1634728400000|2021-10-20 11:13:20|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|0
1634728410000|2021-10-20 11:13:30|4164.29|4164.29|4163.99|4163.99|4164.29|4164.29|4163.99|4163.99|0
1634728440000|2021-10-20 11:14:00|4163.9|4163.9|4163.81|4163.81|4163.9|4163.9|4163.81|4163.81|0
1634728450000|2021-10-20 11:14:10|4163.77|4163.77|4164.23|4164.23|4164.38|4164.38|4163.77|4163.77|0
1634728460000|2021-10-20 11:14:20|4164.4|4164.4|4164.15|4164.15|4164.46|4164.46|4164.15|4164.15|0
1634728470000|2021-10-20 11:14:30|4164.22|4164.22|4164.22|4164.22|4164.22|4164.22|4164.22|4164.22|0
1634728490000|2021-10-20 11:14:50|4164.31|4164.31|4164.4|4164.4|4164.4|4164.4|4164.31|4164.31|0
1634728500000|2021-10-20 11:15:00|4164.47|4164.47|4164.4|4164.4|4164.47|4164.47|4164.4|4164.4|0
1634728510000|2021-10-20 11:15:10|4164.29|4164.29|4164.23|4164.23|4164.29|4164.29|4164.23|4164.23|0
1634728520000|2021-10-20 11:15:20|4164.27|4164.27|4164.25|4164.25|4164.27|4164.27|4164.25|4164.25|0
1634728530000|2021-10-20 11:15:30|4164.16|4164.16|4164.16|4164.16|4164.16|4164.16|4164.16|4164.16|0
1634728540000|2021-10-20 11:15:40|4164.18|4164.18|4164.18|4164.18|4164.18|4164.18|4164.18|4164.18|0
1634728550000|2021-10-20 11:15:50|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|0
1634728570000|2021-10-20 11:16:10|4164.34|4164.34|4164.34|4164.34|4164.34|4164.34|4164.34|4164.34|0
1634728580000|2021-10-20 11:16:20|4164.51|4164.51|4164.51|4164.51|4164.51|4164.51|4164.51|4164.51|0
1634728590000|2021-10-20 11:16:30|4164.53|4164.53|4164.3|4164.3|4164.53|4164.53|4164.3|4164.3|0
1634728600000|2021-10-20 11:16:40|4164.6|4164.6|4165.05|4165.05|4165.05|4165.05|4164.6|4164.6|0
1634728650000|2021-10-20 11:17:30|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|0
1634728670000|2021-10-20 11:17:50|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|0
1634728680000|2021-10-20 11:18:00|4164.84|4164.84|4165.69|4165.69|4165.69|4165.69|4164.79|4164.79|0
1634728690000|2021-10-20 11:18:10|4165.73|4165.73|4165.73|4165.73|4165.73|4165.73|4165.73|4165.73|0
1634728740000|2021-10-20 11:19:00|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|0
1634728770000|2021-10-20 11:19:30|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|0
1634728810000|2021-10-20 11:20:10|4165.52|4165.52|4165.52|4165.52|4165.52|4165.52|4165.52|4165.52|0
1634728820000|2021-10-20 11:20:20|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|0
1634728830000|2021-10-20 11:20:30|4165.43|4165.43|4165.72|4165.72|4166.02|4166.02|4165.43|4165.43|0
1634728840000|2021-10-20 11:20:40|4165.87|4165.87|4165.87|4165.87|4165.87|4165.87|4165.87|4165.87|0
1634728850000|2021-10-20 11:20:50|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|0
1634728860000|2021-10-20 11:21:00|4165.58|4165.58|4165.58|4165.58|4165.58|4165.58|4165.58|4165.58|0
1634728890000|2021-10-20 11:21:30|4165.49|4165.49|4165.31|4165.31|4165.58|4165.58|4165.31|4165.31|0
1634728900000|2021-10-20 11:21:40|4165.38|4165.38|4165.38|4165.38|4165.38|4165.38|4165.38|4165.38|0
1634728920000|2021-10-20 11:22:00|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|0
1634728930000|2021-10-20 11:22:10|4165.79|4165.79|4165.79|4165.79|4165.79|4165.79|4165.79|4165.79|0
1634728940000|2021-10-20 11:22:20|4166.09|4166.09|4166.54|4166.54|4166.54|4166.54|4166.09|4166.09|0
1634728950000|2021-10-20 11:22:30|4166.58|4166.58|4166.58|4166.58|4166.58|4166.58|4166.58|4166.58|0
1634728980000|2021-10-20 11:23:00|4166.55|4166.55|4166.55|4166.55|4166.55|4166.55|4166.55|4166.55|0
1634729030000|2021-10-20 11:23:50|4166.48|4166.48|4166.13|4166.13|4166.48|4166.48|4166.13|4166.13|0
1634729060000|2021-10-20 11:24:20|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|0
1634729070000|2021-10-20 11:24:30|4166.03|4166.03|4165.98|4165.98|4166.03|4166.03|4165.98|4165.98|0
1634729090000|2021-10-20 11:24:50|4166|4166|4165.4|4165.4|4166|4166|4165.4|4165.4|0
1634729100000|2021-10-20 11:25:00|4165.42|4165.42|4165.42|4165.42|4165.73|4165.73|4165.42|4165.42|0
1634729120000|2021-10-20 11:25:20|4165.28|4165.28|4165.28|4165.28|4165.28|4165.28|4165.28|4165.28|0
1634729150000|2021-10-20 11:25:50|4165.42|4165.42|4165.42|4165.42|4165.42|4165.42|4165.42|4165.42|0
1634729160000|2021-10-20 11:26:00|4165.12|4165.12|4165.73|4165.73|4165.73|4165.73|4165.12|4165.12|0
1634729170000|2021-10-20 11:26:10|4165.42|4165.42|4165.12|4165.12|4165.42|4165.42|4165.12|4165.12|0
1634729190000|2021-10-20 11:26:30|4165.08|4165.08|4165.08|4165.08|4165.08|4165.08|4165.08|4165.08|0
1634729200000|2021-10-20 11:26:40|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|0
1634729220000|2021-10-20 11:27:00|4164.45|4164.45|4164.45|4164.45|4164.45|4164.45|4164.45|4164.45|0
1634729240000|2021-10-20 11:27:20|4164.43|4164.43|4164.39|4164.39|4164.43|4164.43|4164.39|4164.39|0
1634729290000|2021-10-20 11:28:10|4164.53|4164.53|4164.53|4164.53|4164.68|4164.68|4164.53|4164.53|0
1634729300000|2021-10-20 11:28:20|4164.84|4164.84|4164.84|4164.84|4164.84|4164.84|4164.84|4164.84|0
1634729310000|2021-10-20 11:28:30|4164.81|4164.81|4164.81|4164.81|4164.81|4164.81|4164.81|4164.81|0
1634729320000|2021-10-20 11:28:40|4164.51|4164.51|4164.51|4164.51|4164.51|4164.51|4164.51|4164.51|0
1634729340000|2021-10-20 11:29:00|4164.6|4164.6|4164.66|4164.66|4164.66|4164.66|4164.6|4164.6|0
1634729350000|2021-10-20 11:29:10|4164.96|4164.96|4164.96|4164.96|4164.96|4164.96|4164.96|4164.96|0
1634729370000|2021-10-20 11:29:30|4164.36|4164.36|4164.36|4164.36|4164.36|4164.36|4164.05|4164.05|0
1634729390000|2021-10-20 11:29:50|4164.66|4164.66|4164.62|4164.62|4164.66|4164.66|4164.62|4164.62|0
1634729400000|2021-10-20 11:30:00|4164.01|4164.01|4163.87|4163.87|4164.01|4164.01|4163.87|4163.87|0
1634729450000|2021-10-20 11:30:50|4164.17|4164.17|4164.17|4164.17|4164.21|4164.21|4164.17|4164.17|0
1634729460000|2021-10-20 11:31:00|4164.47|4164.47|4164.51|4164.51|4164.51|4164.51|4164.47|4164.47|0
1634729470000|2021-10-20 11:31:10|4164.66|4164.66|4164.96|4164.96|4164.96|4164.96|4164.66|4164.66|0
1634729480000|2021-10-20 11:31:20|4165|4165|4165|4165|4165|4165|4165|4165|0
1634729510000|2021-10-20 11:31:50|4164.98|4164.98|4165.25|4165.25|4165.25|4165.25|4164.98|4164.98|0
1634729520000|2021-10-20 11:32:00|4165.23|4165.23|4165.38|4165.38|4165.38|4165.38|4165.23|4165.23|0
1634729530000|2021-10-20 11:32:10|4165.4|4165.4|4165.7|4165.7|4165.7|4165.7|4165.4|4165.4|0
1634729550000|2021-10-20 11:32:30|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|0
1634729580000|2021-10-20 11:33:00|4165.42|4165.42|4165.33|4165.33|4165.42|4165.42|4165.27|4165.27|0
1634729590000|2021-10-20 11:33:10|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|0
1634729610000|2021-10-20 11:33:30|4165.33|4165.33|4165.42|4165.42|4165.42|4165.42|4165.33|4165.33|0
1634729660000|2021-10-20 11:34:20|4165.38|4165.38|4164.93|4164.93|4165.38|4165.38|4164.93|4164.93|0
1634729700000|2021-10-20 11:35:00|4164.75|4164.75|4164.78|4164.78|4164.84|4164.84|4164.75|4164.75|0
1634729730000|2021-10-20 11:35:30|4164.74|4164.74|4165.34|4165.34|4165.34|4165.34|4164.74|4164.74|0
1634729740000|2021-10-20 11:35:40|4165.25|4165.25|4165.07|4165.07|4165.25|4165.25|4164.98|4164.98|0
1634729750000|2021-10-20 11:35:50|4164.92|4164.92|4164.9|4164.9|4164.92|4164.92|4164.9|4164.9|0
1634729760000|2021-10-20 11:36:00|4164.99|4164.99|4164.69|4164.69|4164.99|4164.99|4164.69|4164.69|0
1634729770000|2021-10-20 11:36:10|4164.54|4164.54|4164.69|4164.69|4164.69|4164.69|4164.54|4164.54|0
1634729800000|2021-10-20 11:36:40|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|0
1634729810000|2021-10-20 11:36:50|4164.57|4164.57|4164.26|4164.26|4164.57|4164.57|4164.26|4164.26|0
1634729820000|2021-10-20 11:37:00|4164.38|4164.38|4164.6|4164.6|4164.6|4164.6|4164.38|4164.38|0
1634729830000|2021-10-20 11:37:10|4164.69|4164.69|4164.69|4164.69|4164.69|4164.69|4164.69|4164.69|0
1634729840000|2021-10-20 11:37:20|4164.09|4164.09|4164|4164|4164.09|4164.09|4164|4164|0
1634729860000|2021-10-20 11:37:40|4163.91|4163.91|4163.76|4163.76|4163.91|4163.91|4163.73|4163.73|0
1634729870000|2021-10-20 11:37:50|4164.06|4164.06|4164.06|4164.06|4164.06|4164.06|4164.06|4164.06|0
1634729880000|2021-10-20 11:38:00|4163.91|4163.91|4163.87|4163.87|4163.91|4163.91|4163.87|4163.87|0
1634729890000|2021-10-20 11:38:10|4163.69|4163.69|4163.69|4163.69|4163.69|4163.69|4163.69|4163.69|0
1634729900000|2021-10-20 11:38:20|4163.64|4163.64|4163.69|4163.69|4163.69|4163.69|4163.64|4163.64|0
1634729950000|2021-10-20 11:39:10|4163.71|4163.71|4163.71|4163.71|4163.71|4163.71|4163.71|4163.71|0
1634729960000|2021-10-20 11:39:20|4163.57|4163.57|4163.42|4163.42|4163.57|4163.57|4163.42|4163.42|0
1634729970000|2021-10-20 11:39:30|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|0
1634730000000|2021-10-20 11:40:00|4162.94|4162.94|4162.94|4162.94|4162.94|4162.94|4162.94|4162.94|0
1634730010000|2021-10-20 11:40:10|4162.88|4162.88|4162.79|4162.79|4162.88|4162.88|4162.79|4162.79|0
1634730020000|2021-10-20 11:40:20|4162.77|4162.77|4162.77|4162.77|4162.77|4162.77|4162.74|4162.74|0
1634730040000|2021-10-20 11:40:40|4162.47|4162.47|4162.17|4162.17|4162.47|4162.47|4162.17|4162.17|0
1634730060000|2021-10-20 11:41:00|4162.08|4162.08|4162.08|4162.08|4162.08|4162.08|4162.08|4162.08|0
1634730070000|2021-10-20 11:41:10|4162.22|4162.22|4161.63|4161.63|4162.22|4162.22|4161.63|4161.63|0
1634730080000|2021-10-20 11:41:20|4161.72|4161.72|4161.72|4161.72|4161.72|4161.72|4161.72|4161.72|0
1634730090000|2021-10-20 11:41:30|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|0
1634730100000|2021-10-20 11:41:40|4161.87|4161.87|4162.02|4162.02|4162.02|4162.02|4161.87|4161.87|0
1634730110000|2021-10-20 11:41:50|4162.32|4162.32|4162.38|4162.38|4162.47|4162.47|4162.32|4162.32|0
1634730120000|2021-10-20 11:42:00|4162.08|4162.08|4161.93|4161.93|4162.08|4162.08|4161.93|4161.93|0
1634730130000|2021-10-20 11:42:10|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|0
1634730140000|2021-10-20 11:42:20|4161.57|4161.57|4161.27|4161.27|4161.57|4161.57|4161.27|4161.27|0
1634730160000|2021-10-20 11:42:40|4161.44|4161.44|4161.53|4161.53|4161.53|4161.53|4161.44|4161.44|0
1634730190000|2021-10-20 11:43:10|4161.83|4161.83|4161.9|4161.9|4161.9|4161.9|4161.83|4161.83|0
1634730200000|2021-10-20 11:43:20|4162.05|4162.05|4162.14|4162.14|4162.2|4162.2|4162.05|4162.05|0
1634730210000|2021-10-20 11:43:30|4162.44|4162.44|4162.44|4162.44|4162.44|4162.44|4162.44|4162.44|0
1634730230000|2021-10-20 11:43:50|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|0
1634730240000|2021-10-20 11:44:00|4162.24|4162.24|4162.24|4162.24|4162.24|4162.24|4162.24|4162.24|0
1634730290000|2021-10-20 11:44:50|4162.42|4162.42|4162.72|4162.72|4162.72|4162.72|4162.42|4162.42|0
1634730300000|2021-10-20 11:45:00|4163.33|4163.33|4163.5|4163.5|4163.5|4163.5|4163.33|4163.33|0
1634730310000|2021-10-20 11:45:10|4163.52|4163.52|4163.54|4163.54|4163.54|4163.54|4163.52|4163.52|0
1634730330000|2021-10-20 11:45:30|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|0
1634730340000|2021-10-20 11:45:40|4164.1|4164.1|4163.8|4163.8|4164.1|4164.1|4163.8|4163.8|0
1634730350000|2021-10-20 11:45:50|4163.82|4163.82|4164.02|4164.02|4164.06|4164.06|4163.82|4163.82|0
1634730380000|2021-10-20 11:46:20|4164.32|4164.32|4164.43|4164.43|4164.43|4164.43|4164.32|4164.32|0
1634730390000|2021-10-20 11:46:30|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|0
1634730400000|2021-10-20 11:46:40|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|0
1634730410000|2021-10-20 11:46:50|4164.6|4164.6|4164.6|4164.6|4164.6|4164.6|4164.6|4164.6|0
1634730420000|2021-10-20 11:47:00|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|0
1634730430000|2021-10-20 11:47:10|4164|4164|4163.7|4163.7|4164|4164|4163.7|4163.7|0
1634730440000|2021-10-20 11:47:20|4164|4164|4163.58|4163.58|4164|4164|4163.58|4163.58|0
1634730450000|2021-10-20 11:47:30|4162.98|4162.98|4163|4163|4163|4163|4162.98|4162.98|0
1634730460000|2021-10-20 11:47:40|4162.83|4162.83|4163.52|4163.52|4163.52|4163.52|4162.83|4162.83|0
1634730470000|2021-10-20 11:47:50|4163.34|4163.34|4163.49|4163.49|4163.49|4163.49|4163.34|4163.34|0
1634730480000|2021-10-20 11:48:00|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|0
1634730490000|2021-10-20 11:48:10|4163.49|4163.49|4163.6|4163.6|4163.6|4163.6|4163.49|4163.49|0
1634730500000|2021-10-20 11:48:20|4163.75|4163.75|4163.66|4163.66|4163.75|4163.75|4163.66|4163.66|0
1634730540000|2021-10-20 11:49:00|4163.36|4163.36|4163.36|4163.36|4163.36|4163.36|4163.36|4163.36|0
1634730550000|2021-10-20 11:49:10|4163.47|4163.47|4163.51|4163.51|4163.51|4163.51|4163.47|4163.47|0
1634730570000|2021-10-20 11:49:30|4163.66|4163.66|4163.75|4163.75|4163.75|4163.75|4163.66|4163.66|0
1634730590000|2021-10-20 11:49:50|4163.66|4163.66|4163.49|4163.49|4163.66|4163.66|4163.49|4163.49|0
1634730600000|2021-10-20 11:50:00|4164.39|4164.39|4164.66|4164.66|4164.66|4164.66|4164.39|4164.39|0
1634730610000|2021-10-20 11:50:10|4164.69|4164.69|4164.69|4164.69|4164.69|4164.69|4164.69|4164.69|0
1634730630000|2021-10-20 11:50:30|4164.99|4164.99|4165.44|4165.44|4165.44|4165.44|4164.99|4164.99|0
1634730650000|2021-10-20 11:50:50|4165.58|4165.58|4165.58|4165.58|4165.58|4165.58|4165.58|4165.58|0
1634730670000|2021-10-20 11:51:10|4165.64|4165.64|4165.46|4165.46|4165.64|4165.64|4165.46|4165.46|0
1634730680000|2021-10-20 11:51:20|4165.76|4165.76|4165.29|4165.29|4165.76|4165.76|4165.29|4165.29|0
1634730720000|2021-10-20 11:52:00|4165.2|4165.2|4164.6|4164.6|4165.29|4165.29|4164.6|4164.6|0
1634730730000|2021-10-20 11:52:10|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|0
1634730740000|2021-10-20 11:52:20|4164.32|4164.32|4164.32|4164.32|4164.32|4164.32|4164.32|4164.32|0
1634730750000|2021-10-20 11:52:30|4164.34|4164.34|4164.67|4164.67|4164.67|4164.67|4164.34|4164.34|0
1634730770000|2021-10-20 11:52:50|4164.37|4164.37|4164.45|4164.45|4164.45|4164.45|4164.37|4164.37|0
1634730800000|2021-10-20 11:53:20|4164.49|4164.49|4164.45|4164.45|4164.49|4164.49|4164.45|4164.45|0
1634730810000|2021-10-20 11:53:30|4164.9|4164.9|4165.8|4165.8|4165.8|4165.8|4164.9|4164.9|0
1634730820000|2021-10-20 11:53:40|4165.65|4165.65|4165.5|4165.5|4165.65|4165.65|4165.5|4165.5|0
1634730830000|2021-10-20 11:53:50|4165.8|4165.8|4165.8|4165.8|4165.8|4165.8|4165.8|4165.8|0
1634730840000|2021-10-20 11:54:00|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|0
1634730860000|2021-10-20 11:54:20|4166.7|4166.7|4166.7|4166.7|4166.7|4166.7|4166.7|4166.7|0
1634730910000|2021-10-20 11:55:10|4166.09|4166.09|4166.05|4166.05|4166.09|4166.09|4166.05|4166.05|0
1634730920000|2021-10-20 11:55:20|4166.1|4166.1|4166.1|4166.1|4166.1|4166.1|4166.1|4166.1|0
1634730940000|2021-10-20 11:55:40|4166.19|4166.19|4166.58|4166.58|4166.58|4166.58|4166.19|4166.19|0
1634730970000|2021-10-20 11:56:10|4166.88|4166.88|4166.88|4166.88|4166.88|4166.88|4166.88|4166.88|0
1634730980000|2021-10-20 11:56:20|4166.99|4166.99|4166.99|4166.99|4166.99|4166.99|4166.99|4166.99|0
1634730990000|2021-10-20 11:56:30|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|0
1634731000000|2021-10-20 11:56:40|4166.99|4166.99|4167.29|4167.29|4167.29|4167.29|4166.99|4166.99|0
1634731020000|2021-10-20 11:57:00|4167.59|4167.59|4167.89|4167.89|4167.89|4167.89|4167.59|4167.59|0
1634731030000|2021-10-20 11:57:10|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|0
1634731040000|2021-10-20 11:57:20|4168.09|4168.09|4168.26|4168.26|4168.57|4168.57|4168.09|4168.09|0
1634731060000|2021-10-20 11:57:40|4168.35|4168.35|4168.3|4168.3|4168.35|4168.35|4168.26|4168.26|0
1634731070000|2021-10-20 11:57:50|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|0
1634731080000|2021-10-20 11:58:00|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|0
1634731090000|2021-10-20 11:58:10|4169.03|4169.03|4169.3|4169.3|4169.3|4169.3|4169|4169|0
1634731100000|2021-10-20 11:58:20|4169.9|4169.9|4169.61|4169.61|4169.9|4169.9|4169.58|4169.58|0
1634731130000|2021-10-20 11:58:50|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|0
1634731150000|2021-10-20 11:59:10|4169.37|4169.37|4169.46|4169.46|4169.46|4169.46|4168.92|4168.92|0
1634731160000|2021-10-20 11:59:20|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|0
1634731190000|2021-10-20 11:59:50|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|0
1634731210000|2021-10-20 12:00:10|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|0
1634731230000|2021-10-20 12:00:30|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|0
1634731240000|2021-10-20 12:00:40|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|0
1634731250000|2021-10-20 12:00:50|4169.37|4169.37|4168.76|4168.76|4169.37|4169.37|4168.76|4168.76|0
1634731260000|2021-10-20 12:01:00|4168.61|4168.61|4167.96|4167.96|4168.61|4168.61|4167.96|4167.96|0
1634731270000|2021-10-20 12:01:10|4167.51|4167.51|4167.36|4167.36|4167.51|4167.51|4167.36|4167.36|0
1634731280000|2021-10-20 12:01:20|4167.22|4167.22|4166.62|4166.62|4167.22|4167.22|4166.62|4166.62|0
1634731290000|2021-10-20 12:01:30|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|0
1634731310000|2021-10-20 12:01:50|4166.39|4166.39|4166.34|4166.34|4166.39|4166.39|4166.26|4166.26|0
1634731320000|2021-10-20 12:02:00|4165.73|4165.73|4165.43|4165.43|4165.73|4165.73|4165.43|4165.43|0
1634731330000|2021-10-20 12:02:10|4165.39|4165.39|4165.38|4165.38|4165.68|4165.68|4165.23|4165.23|0
1634731350000|2021-10-20 12:02:30|4165.98|4165.98|4166.11|4166.11|4166.11|4166.11|4165.98|4165.98|0
1634731360000|2021-10-20 12:02:40|4166.26|4166.26|4166.26|4166.26|4166.26|4166.26|4166.26|4166.26|0
1634731380000|2021-10-20 12:03:00|4166.56|4166.56|4166.95|4166.95|4166.95|4166.95|4166.56|4166.56|0
1634731390000|2021-10-20 12:03:10|4166.65|4166.65|4166.56|4166.56|4166.65|4166.65|4166.56|4166.56|0
1634731400000|2021-10-20 12:03:20|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|0
1634731420000|2021-10-20 12:03:40|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|0
1634731440000|2021-10-20 12:04:00|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|0
1634731450000|2021-10-20 12:04:10|4166.81|4166.81|4166.64|4166.64|4166.88|4166.88|4166.64|4166.64|0
1634731460000|2021-10-20 12:04:20|4166.5|4166.5|4166.64|4166.64|4166.64|4166.64|4166.5|4166.5|0
1634731470000|2021-10-20 12:04:30|4166.59|4166.59|4166.64|4166.64|4166.64|4166.64|4166.59|4166.59|0
1634731480000|2021-10-20 12:04:40|4166.7|4166.7|4166.7|4166.7|4166.7|4166.7|4166.7|4166.7|0
1634731490000|2021-10-20 12:04:50|4167.61|4167.61|4167.61|4167.61|4167.61|4167.61|4167.61|4167.61|0
1634731500000|2021-10-20 12:05:00|4167.69|4167.69|4167.78|4167.78|4167.78|4167.78|4167.69|4167.69|0
1634731520000|2021-10-20 12:05:20|4168.08|4168.08|4168.4|4168.4|4168.4|4168.4|4168.08|4168.08|0
1634731530000|2021-10-20 12:05:30|4168.55|4168.55|4168.57|4168.57|4168.57|4168.57|4168.55|4168.55|0
1634731550000|2021-10-20 12:05:50|4168.27|4168.27|4168.48|4168.48|4168.48|4168.48|4168.27|4168.27|0
1634731570000|2021-10-20 12:06:10|4168.63|4168.63|4169.06|4169.06|4169.06|4169.06|4168.63|4168.63|0
1634731580000|2021-10-20 12:06:20|4169.1|4169.1|4169.1|4169.1|4169.1|4169.1|4169.1|4169.1|0
1634731590000|2021-10-20 12:06:30|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|0
1634731600000|2021-10-20 12:06:40|4169.1|4169.1|4169.1|4169.1|4169.1|4169.1|4169.1|4169.1|0
1634731620000|2021-10-20 12:07:00|4169.08|4169.08|4169.08|4169.08|4169.08|4169.08|4169.08|4169.08|0
1634731630000|2021-10-20 12:07:10|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|0
1634731640000|2021-10-20 12:07:20|4169.44|4169.44|4169.77|4169.77|4169.77|4169.77|4169.44|4169.44|0
1634731650000|2021-10-20 12:07:30|4169.81|4169.81|4169.81|4169.81|4169.81|4169.81|4169.81|4169.81|0
1634731660000|2021-10-20 12:07:40|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|0
1634731670000|2021-10-20 12:07:50|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|0
1634731690000|2021-10-20 12:08:10|4170.56|4170.56|4170.86|4170.86|4170.86|4170.86|4170.56|4170.56|0
1634731700000|2021-10-20 12:08:20|4171.16|4171.16|4171.16|4171.16|4171.16|4171.16|4171.16|4171.16|0
1634731710000|2021-10-20 12:08:30|4171.01|4171.01|4171.01|4171.01|4171.01|4171.01|4171.01|4171.01|0
1634731720000|2021-10-20 12:08:40|4171.35|4171.35|4171.05|4171.05|4171.35|4171.35|4171.05|4171.05|0
1634731730000|2021-10-20 12:08:50|4170.96|4170.96|4170.96|4170.96|4170.96|4170.96|4170.96|4170.96|0
1634731750000|2021-10-20 12:09:10|4171.11|4171.11|4171.11|4171.11|4171.11|4171.11|4171.11|4171.11|0
1634731760000|2021-10-20 12:09:20|4171.02|4171.02|4171.13|4171.13|4171.13|4171.13|4171.02|4171.02|0
1634731790000|2021-10-20 12:09:50|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|0
1634731800000|2021-10-20 12:10:00|4169.93|4169.93|4169.93|4169.93|4169.93|4169.93|4169.93|4169.93|0
1634731810000|2021-10-20 12:10:10|4169.81|4169.81|4169.81|4169.81|4169.81|4169.81|4169.81|4169.81|0
1634731830000|2021-10-20 12:10:30|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|4169.21|4169.21|0
1634731850000|2021-10-20 12:10:50|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|0
1634731860000|2021-10-20 12:11:00|4168.61|4168.61|4168.31|4168.31|4168.61|4168.61|4168.31|4168.31|0
1634731870000|2021-10-20 12:11:10|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|0
1634731880000|2021-10-20 12:11:20|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|0
1634731900000|2021-10-20 12:11:40|4169.82|4169.82|4170.12|4170.12|4170.12|4170.12|4169.82|4169.82|0
1634731910000|2021-10-20 12:11:50|4170.21|4170.21|4170.21|4170.21|4170.21|4170.21|4170.21|4170.21|0
1634731920000|2021-10-20 12:12:00|4170.3|4170.3|4170.3|4170.3|4170.3|4170.3|4170.3|4170.3|0
1634731960000|2021-10-20 12:12:40|4170.15|4170.15|4169.97|4169.97|4170.15|4170.15|4169.97|4169.97|0
1634731970000|2021-10-20 12:12:50|4169.82|4169.82|4169.76|4169.76|4169.82|4169.82|4169.67|4169.67|0
1634731980000|2021-10-20 12:13:00|4169.46|4169.46|4169.59|4169.59|4169.72|4169.72|4169.42|4169.42|0
1634731990000|2021-10-20 12:13:10|4169.77|4169.77|4169.77|4169.77|4169.77|4169.77|4169.77|4169.77|0
1634732000000|2021-10-20 12:13:20|4169.65|4169.65|4169.65|4169.65|4169.65|4169.65|4169.65|4169.65|0
1634732020000|2021-10-20 12:13:40|4169.74|4169.74|4169.63|4169.63|4169.74|4169.74|4169.63|4169.63|0
1634732030000|2021-10-20 12:13:50|4169.33|4169.33|4169.03|4169.03|4169.33|4169.33|4169.03|4169.03|0
1634732050000|2021-10-20 12:14:10|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|0
1634732060000|2021-10-20 12:14:20|4168.86|4168.86|4168.86|4168.86|4168.86|4168.86|4168.86|4168.86|0
1634732070000|2021-10-20 12:14:30|4169.16|4169.16|4169.54|4169.54|4169.54|4169.54|4169.16|4169.16|0
1634732080000|2021-10-20 12:14:40|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|0
1634732120000|2021-10-20 12:15:20|4169.93|4169.93|4169.75|4169.75|4169.93|4169.93|4169.75|4169.75|0
1634732130000|2021-10-20 12:15:30|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|0
1634732140000|2021-10-20 12:15:40|4168.55|4168.55|4168.55|4168.55|4168.55|4168.55|4168.55|4168.55|0
1634732150000|2021-10-20 12:15:50|4168.59|4168.59|4168.89|4168.89|4168.89|4168.89|4168.59|4168.59|0
1634732160000|2021-10-20 12:16:00|4168.59|4168.59|4168.98|4168.98|4168.98|4168.98|4168.59|4168.59|0
1634732170000|2021-10-20 12:16:10|4168.93|4168.93|4168.93|4168.93|4168.93|4168.93|4168.93|4168.93|0
1634732190000|2021-10-20 12:16:30|4168.89|4168.89|4168.89|4168.89|4168.89|4168.89|4168.89|4168.89|0
1634732210000|2021-10-20 12:16:50|4168.72|4168.72|4168.76|4168.76|4168.76|4168.76|4168.72|4168.72|0
1634732240000|2021-10-20 12:17:20|4168.16|4168.16|4168.16|4168.16|4168.16|4168.16|4168.16|4168.16|0
1634732250000|2021-10-20 12:17:30|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|0
1634732270000|2021-10-20 12:17:50|4167.98|4167.98|4167.8|4167.8|4167.98|4167.98|4167.8|4167.8|0
1634732310000|2021-10-20 12:18:30|4167.89|4167.89|4166.99|4166.99|4167.89|4167.89|4166.99|4166.99|0
1634732340000|2021-10-20 12:19:00|4166.69|4166.69|4166.69|4166.69|4166.69|4166.69|4166.69|4166.69|0
1634732350000|2021-10-20 12:19:10|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|0
1634732380000|2021-10-20 12:19:40|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|0
1634732390000|2021-10-20 12:19:50|4166.74|4166.74|4166.74|4166.74|4166.74|4166.74|4166.74|4166.74|0
1634732420000|2021-10-20 12:20:20|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|0
1634732430000|2021-10-20 12:20:30|4166.61|4166.61|4166.75|4166.75|4166.75|4166.75|4166.52|4166.52|0
1634732460000|2021-10-20 12:21:00|4165.84|4165.84|4165.9|4165.9|4165.9|4165.9|4165.84|4165.84|0
1634732490000|2021-10-20 12:21:30|4166.2|4166.2|4166.2|4166.2|4166.2|4166.2|4166.2|4166.2|0
1634732500000|2021-10-20 12:21:40|4166.35|4166.35|4166.95|4166.95|4166.95|4166.95|4166.35|4166.35|0
1634732510000|2021-10-20 12:21:50|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|0
1634732520000|2021-10-20 12:22:00|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|0
1634732570000|2021-10-20 12:22:50|4166.59|4166.59|4166.2|4166.2|4166.59|4166.59|4166.2|4166.2|0
1634732580000|2021-10-20 12:23:00|4166.22|4166.22|4165.81|4165.81|4166.22|4166.22|4165.81|4165.81|0
1634732600000|2021-10-20 12:23:20|4166.41|4166.41|4166.71|4166.71|4166.71|4166.71|4166.41|4166.41|0
1634732610000|2021-10-20 12:23:30|4166.75|4166.75|4166.75|4166.75|4166.75|4166.75|4166.75|4166.75|0
1634732650000|2021-10-20 12:24:10|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|0
1634732670000|2021-10-20 12:24:30|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|0
1634732680000|2021-10-20 12:24:40|4166.61|4166.61|4166.61|4166.61|4166.61|4166.61|4166.61|4166.61|0
1634732690000|2021-10-20 12:24:50|4166.46|4166.46|4165.85|4165.85|4166.46|4166.46|4165.85|4165.85|0
1634732700000|2021-10-20 12:25:00|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|0
1634732710000|2021-10-20 12:25:10|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|0
1634732720000|2021-10-20 12:25:20|4165.35|4165.35|4165.29|4165.29|4165.35|4165.35|4165.29|4165.29|0
1634732740000|2021-10-20 12:25:40|4165.31|4165.31|4165.8|4165.8|4165.92|4165.92|4165.31|4165.31|0
1634732750000|2021-10-20 12:25:50|4165.54|4165.54|4165.5|4165.5|4165.54|4165.54|4165.5|4165.5|0
1634732780000|2021-10-20 12:26:20|4165.41|4165.41|4165.23|4165.23|4165.41|4165.41|4165.23|4165.23|0
1634732790000|2021-10-20 12:26:30|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|0
1634732810000|2021-10-20 12:26:50|4165.03|4165.03|4165.03|4165.03|4165.03|4165.03|4165.03|4165.03|0
1634732820000|2021-10-20 12:27:00|4165.07|4165.07|4165.07|4165.07|4165.07|4165.07|4165.07|4165.07|0
1634732830000|2021-10-20 12:27:10|4165.33|4165.33|4165.64|4165.64|4165.64|4165.64|4165.33|4165.33|0
1634732840000|2021-10-20 12:27:20|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|0
1634732880000|2021-10-20 12:28:00|4165.69|4165.69|4165.69|4165.69|4165.69|4165.69|4165.69|4165.69|0
1634732900000|2021-10-20 12:28:20|4165.85|4165.85|4165.55|4165.55|4165.85|4165.85|4165.55|4165.55|0
1634732910000|2021-10-20 12:28:30|4165.57|4165.57|4165.47|4165.47|4165.62|4165.62|4165.47|4165.47|0
1634732930000|2021-10-20 12:28:50|4165.79|4165.79|4165.98|4165.98|4165.98|4165.98|4165.79|4165.79|0
1634732940000|2021-10-20 12:29:00|4165.83|4165.83|4165.83|4165.83|4165.83|4165.83|4165.83|4165.83|0
1634732960000|2021-10-20 12:29:20|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|0
1634733000000|2021-10-20 12:30:00|4166.13|4166.13|4166.43|4166.43|4166.43|4166.43|4166.13|4166.13|0
1634733020000|2021-10-20 12:30:20|4166.41|4166.41|4166.34|4166.34|4166.45|4166.45|4166.3|4166.3|0
1634733090000|2021-10-20 12:31:30|4167.25|4167.25|4167.25|4167.25|4167.25|4167.25|4167.25|4167.25|0
1634733100000|2021-10-20 12:31:40|4167.39|4167.39|4167.35|4167.35|4167.39|4167.39|4167.35|4167.35|0
1634733110000|2021-10-20 12:31:50|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|0
1634733140000|2021-10-20 12:32:20|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|0
1634733210000|2021-10-20 12:33:30|4167.27|4167.27|4167.24|4167.24|4167.27|4167.27|4167.24|4167.24|0
1634733220000|2021-10-20 12:33:40|4167.22|4167.22|4167.22|4167.22|4167.22|4167.22|4167.22|4167.22|0
1634733230000|2021-10-20 12:33:50|4167.52|4167.52|4167.22|4167.22|4167.52|4167.52|4167.22|4167.22|0
1634733270000|2021-10-20 12:34:30|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|0
1634733290000|2021-10-20 12:34:50|4166.56|4166.56|4165.96|4165.96|4166.56|4166.56|4165.66|4165.66|0
1634733300000|2021-10-20 12:35:00|4165.66|4165.66|4165.66|4165.66|4165.66|4165.66|4165.66|4165.66|0
1634733310000|2021-10-20 12:35:10|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|0
1634733330000|2021-10-20 12:35:30|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|0
1634733360000|2021-10-20 12:36:00|4164.95|4164.95|4165.03|4165.03|4165.03|4165.03|4164.95|4164.95|0
1634733370000|2021-10-20 12:36:10|4164.88|4164.88|4165.18|4165.18|4165.18|4165.18|4164.88|4164.88|0
1634733380000|2021-10-20 12:36:20|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|0
1634733390000|2021-10-20 12:36:30|4165.33|4165.33|4165.8|4165.8|4165.8|4165.8|4165.33|4165.33|0
1634733400000|2021-10-20 12:36:40|4165.77|4165.77|4165.93|4165.93|4166.08|4166.08|4165.77|4165.77|0
1634733420000|2021-10-20 12:37:00|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|0
1634733440000|2021-10-20 12:37:20|4166.08|4166.08|4166.38|4166.38|4166.38|4166.38|4166.08|4166.08|0
1634733450000|2021-10-20 12:37:30|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|0
1634733460000|2021-10-20 12:37:40|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|0
1634733470000|2021-10-20 12:37:50|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|0
1634733480000|2021-10-20 12:38:00|4166.01|4166.01|4166.01|4166.01|4166.01|4166.01|4166.01|4166.01|0
1634733490000|2021-10-20 12:38:10|4166.19|4166.19|4166.14|4166.14|4166.19|4166.19|4166.14|4166.14|0
1634733500000|2021-10-20 12:38:20|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|0
1634733530000|2021-10-20 12:38:50|4166.08|4166.08|4165.33|4165.33|4166.08|4166.08|4165.33|4165.33|0
1634733600000|2021-10-20 12:40:00|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|0
1634733610000|2021-10-20 12:40:10|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|0
1634733630000|2021-10-20 12:40:30|4165.87|4165.87|4165.87|4165.87|4165.87|4165.87|4165.87|4165.87|0
1634733640000|2021-10-20 12:40:40|4166.17|4166.17|4166.32|4166.32|4166.32|4166.32|4166.17|4166.17|0
1634733660000|2021-10-20 12:41:00|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|0
1634733720000|2021-10-20 12:42:00|4166.06|4166.06|4166.06|4166.06|4166.06|4166.06|4166.06|4166.06|0
1634733730000|2021-10-20 12:42:10|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|0
1634733740000|2021-10-20 12:42:20|4166.82|4166.82|4166.7|4166.7|4166.82|4166.82|4166.7|4166.7|0
1634733760000|2021-10-20 12:42:40|4166.55|4166.55|4166.55|4166.55|4166.55|4166.55|4166.55|4166.55|0
1634733770000|2021-10-20 12:42:50|4166.61|4166.61|4166.61|4166.61|4166.61|4166.61|4166.61|4166.61|0
1634733780000|2021-10-20 12:43:00|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|0
1634733790000|2021-10-20 12:43:10|4165.4|4165.4|4165.4|4165.4|4165.4|4165.4|4165.4|4165.4|0
1634733820000|2021-10-20 12:43:40|4165.26|4165.26|4164.43|4164.43|4165.26|4165.26|4164.43|4164.43|0
1634733830000|2021-10-20 12:43:50|4164.57|4164.57|4164.27|4164.27|4164.57|4164.57|4164.27|4164.27|0
1634733840000|2021-10-20 12:44:00|4164.1|4164.1|4163.92|4163.92|4164.1|4164.1|4163.87|4163.87|0
1634733850000|2021-10-20 12:44:10|4164.23|4164.23|4164.23|4164.23|4164.23|4164.23|4164.23|4164.23|0
1634733860000|2021-10-20 12:44:20|4163.92|4163.92|4163.92|4163.92|4163.92|4163.92|4163.92|4163.92|0
1634733880000|2021-10-20 12:44:40|4163.62|4163.62|4163.58|4163.58|4163.62|4163.62|4163.58|4163.58|0
1634733890000|2021-10-20 12:44:50|4163.49|4163.49|4162.89|4162.89|4163.49|4163.49|4162.89|4162.89|0
1634733920000|2021-10-20 12:45:20|4162.29|4162.29|4161.99|4161.99|4162.29|4162.29|4161.99|4161.99|0
1634733930000|2021-10-20 12:45:30|4161.9|4161.9|4162.5|4162.5|4162.5|4162.5|4161.9|4161.9|0
1634733940000|2021-10-20 12:45:40|4162.59|4162.59|4162.59|4162.59|4162.59|4162.59|4162.59|4162.59|0
1634733950000|2021-10-20 12:45:50|4162.61|4162.61|4162.7|4162.7|4162.7|4162.7|4162.61|4162.61|0
1634733960000|2021-10-20 12:46:00|4162.79|4162.79|4162.79|4162.79|4162.79|4162.79|4162.79|4162.79|0
1634733980000|2021-10-20 12:46:20|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|0
1634734000000|2021-10-20 12:46:40|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|0
1634734020000|2021-10-20 12:47:00|4162.79|4162.79|4162.79|4162.79|4162.79|4162.79|4162.79|4162.79|0
1634734060000|2021-10-20 12:47:40|4162.49|4162.49|4162.97|4162.97|4162.97|4162.97|4162.49|4162.49|0
1634734070000|2021-10-20 12:47:50|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|0
1634734080000|2021-10-20 12:48:00|4162.76|4162.76|4162.82|4162.82|4162.82|4162.82|4162.76|4162.76|0
1634734090000|2021-10-20 12:48:10|4162.52|4162.52|4161.92|4161.92|4162.52|4162.52|4161.92|4161.92|0
1634734130000|2021-10-20 12:48:50|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|0
1634734140000|2021-10-20 12:49:00|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|0
1634734160000|2021-10-20 12:49:20|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|0
1634734170000|2021-10-20 12:49:30|4161.11|4161.11|4160.07|4160.07|4161.11|4161.11|4160.07|4160.07|0
1634734180000|2021-10-20 12:49:40|4159.92|4159.92|4159.92|4159.92|4159.92|4159.92|4159.92|4159.92|0
1634734200000|2021-10-20 12:50:00|4159.9|4159.9|4159.9|4159.9|4159.9|4159.9|4159.9|4159.9|0
1634734230000|2021-10-20 12:50:30|4160.01|4160.01|4159.82|4159.82|4160.01|4160.01|4159.71|4159.71|0
1634734240000|2021-10-20 12:50:40|4159.86|4159.86|4159.86|4159.86|4159.86|4159.86|4159.86|4159.86|0
1634734250000|2021-10-20 12:50:50|4159.95|4159.95|4159.95|4159.95|4159.95|4159.95|4159.95|4159.95|0
1634734260000|2021-10-20 12:51:00|4159.65|4159.65|4159.2|4159.2|4159.65|4159.65|4159.2|4159.2|0
1634734280000|2021-10-20 12:51:20|4159.25|4159.25|4159.25|4159.25|4159.25|4159.25|4159.25|4159.25|0
1634734290000|2021-10-20 12:51:30|4158.95|4158.95|4158.97|4158.97|4158.97|4158.97|4158.95|4158.95|0
1634734300000|2021-10-20 12:51:40|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|0
1634734320000|2021-10-20 12:52:00|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|0
1634734340000|2021-10-20 12:52:20|4159.32|4159.32|4159.71|4159.71|4159.71|4159.71|4159.32|4159.32|0
1634734350000|2021-10-20 12:52:30|4159.66|4159.66|4159.66|4159.66|4159.66|4159.66|4159.66|4159.66|0
1634734370000|2021-10-20 12:52:50|4159.69|4159.69|4159.69|4159.69|4159.69|4159.69|4159.69|4159.69|0
1634734380000|2021-10-20 12:53:00|4159.54|4159.54|4159.18|4159.18|4159.54|4159.54|4159.18|4159.18|0
1634734400000|2021-10-20 12:53:20|4159.48|4159.48|4159.48|4159.48|4159.48|4159.48|4159.48|4159.48|0
1634734410000|2021-10-20 12:53:30|4159.63|4159.63|4159.63|4159.63|4159.63|4159.63|4159.63|4159.63|0
1634734420000|2021-10-20 12:53:40|4159.69|4159.69|4159.54|4159.54|4159.69|4159.69|4159.54|4159.54|0
1634734430000|2021-10-20 12:53:50|4159.69|4159.69|4159.78|4159.78|4159.78|4159.78|4159.69|4159.69|0
1634734440000|2021-10-20 12:54:00|4160.08|4160.08|4159.48|4159.48|4160.08|4160.08|4159.48|4159.48|0
1634734470000|2021-10-20 12:54:30|4159.62|4159.62|4159.62|4159.62|4159.62|4159.62|4159.62|4159.62|0
1634734480000|2021-10-20 12:54:40|4159.77|4159.77|4159.48|4159.48|4159.77|4159.77|4159.48|4159.48|0
1634734490000|2021-10-20 12:54:50|4159.53|4159.53|4159.23|4159.23|4159.53|4159.53|4159.23|4159.23|0
1634734500000|2021-10-20 12:55:00|4158.93|4158.93|4158.78|4158.78|4158.93|4158.93|4158.78|4158.78|0
1634734510000|2021-10-20 12:55:10|4158.93|4158.93|4159.42|4159.42|4159.42|4159.42|4158.93|4158.93|0
1634734520000|2021-10-20 12:55:20|4159.36|4159.36|4159.51|4159.51|4159.51|4159.51|4159.36|4159.36|0
1634734530000|2021-10-20 12:55:30|4159.45|4159.45|4159.45|4159.45|4159.45|4159.45|4159.45|4159.45|0
1634734540000|2021-10-20 12:55:40|4159.75|4159.75|4159.7|4159.7|4159.75|4159.75|4159.7|4159.7|0
1634734570000|2021-10-20 12:56:10|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|0
1634734590000|2021-10-20 12:56:30|4159.34|4159.34|4159.28|4159.28|4159.34|4159.34|4159.28|4159.28|0
1634734600000|2021-10-20 12:56:40|4159.37|4159.37|4159.67|4159.67|4159.67|4159.67|4159.37|4159.37|0
1634734610000|2021-10-20 12:56:50|4159.97|4159.97|4160.12|4160.12|4160.42|4160.42|4159.97|4159.97|0
1634734630000|2021-10-20 12:57:10|4160.73|4160.73|4160.87|4160.87|4160.87|4160.87|4160.73|4160.73|0
1634734640000|2021-10-20 12:57:20|4160.99|4160.99|4160.94|4160.94|4161.03|4161.03|4160.94|4160.94|0
1634734650000|2021-10-20 12:57:30|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|0
1634734670000|2021-10-20 12:57:50|4160.55|4160.55|4160.16|4160.16|4160.55|4160.55|4160.16|4160.16|0
1634734680000|2021-10-20 12:58:00|4159.25|4159.25|4159.55|4159.55|4159.55|4159.55|4159.25|4159.25|0
1634734700000|2021-10-20 12:58:20|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|0
1634734710000|2021-10-20 12:58:30|4159.22|4159.22|4159.22|4159.22|4159.22|4159.22|4159.22|4159.22|0
1634734720000|2021-10-20 12:58:40|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|0
1634734740000|2021-10-20 12:59:00|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|4158.2|4158.2|0
1634734750000|2021-10-20 12:59:10|4159.25|4159.25|4159.25|4159.25|4159.25|4159.25|4159.25|4159.25|0
1634734760000|2021-10-20 12:59:20|4159.55|4159.55|4159.41|4159.41|4159.55|4159.55|4159.41|4159.41|0
1634734770000|2021-10-20 12:59:30|4159.1|4159.1|4158.99|4158.99|4159.1|4159.1|4158.8|4158.8|0
1634734780000|2021-10-20 12:59:40|4158.9|4158.9|4158.9|4158.9|4158.9|4158.9|4158.9|4158.9|0
1634734790000|2021-10-20 12:59:50|4158.6|4158.6|4158.3|4158.3|4158.6|4158.6|4158.3|4158.3|0
1634734800000|2021-10-20 13:00:00|4158.6|4158.6|4158.3|4158.3|4158.6|4158.6|4158.3|4158.3|0
1634734810000|2021-10-20 13:00:10|4158.36|4158.36|4158.96|4158.96|4158.96|4158.96|4158.36|4158.36|0
1634734820000|2021-10-20 13:00:20|4159.05|4159.05|4158.57|4158.57|4159.05|4159.05|4158.57|4158.57|0
1634734830000|2021-10-20 13:00:30|4158.27|4158.27|4158.27|4158.27|4158.27|4158.27|4158.27|4158.27|0
1634734840000|2021-10-20 13:00:40|4158.12|4158.12|4158.29|4158.29|4158.44|4158.44|4158.12|4158.12|0
1634734860000|2021-10-20 13:01:00|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|0
1634734870000|2021-10-20 13:01:10|4158.19|4158.19|4158.19|4158.19|4158.19|4158.19|4158.19|4158.19|0
1634734880000|2021-10-20 13:01:20|4158.08|4158.08|4157.39|4157.39|4158.08|4158.08|4157.39|4157.39|0
1634734900000|2021-10-20 13:01:40|4157.35|4157.35|4157.44|4157.44|4157.44|4157.44|4157.35|4157.35|0
1634734920000|2021-10-20 13:02:00|4158.04|4158.04|4158.15|4158.15|4158.15|4158.15|4158.04|4158.04|0
1634734930000|2021-10-20 13:02:10|4158.3|4158.3|4157.7|4157.7|4158.3|4158.3|4157.7|4157.7|0
1634734940000|2021-10-20 13:02:20|4158|4158|4157.85|4157.85|4158|4158|4157.85|4157.85|0
1634734950000|2021-10-20 13:02:30|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|0
1634734960000|2021-10-20 13:02:40|4157.96|4157.96|4157.7|4157.7|4158|4158|4157.7|4157.7|0
1634734970000|2021-10-20 13:02:50|4157.73|4157.73|4157.73|4157.73|4157.73|4157.73|4157.73|4157.73|0
1634734980000|2021-10-20 13:03:00|4157.55|4157.55|4156.47|4156.47|4157.55|4157.55|4156.47|4156.47|0
1634734990000|2021-10-20 13:03:10|4156.38|4156.38|4155.99|4155.99|4156.38|4156.38|4155.99|4155.99|0
1634735000000|2021-10-20 13:03:20|4155.69|4155.69|4155.09|4155.09|4155.69|4155.69|4155.09|4155.09|0
1634735010000|2021-10-20 13:03:30|4154.94|4154.94|4155.03|4155.03|4155.03|4155.03|4154.94|4154.94|0
1634735030000|2021-10-20 13:03:50|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|0
1634735040000|2021-10-20 13:04:00|4154.64|4154.64|4154.64|4154.64|4154.64|4154.64|4154.64|4154.64|0
1634735050000|2021-10-20 13:04:10|4154.55|4154.55|4154.46|4154.46|4154.55|4154.55|4154.46|4154.46|0
1634735070000|2021-10-20 13:04:30|4154.41|4154.41|4154.9|4154.9|4154.9|4154.9|4154.29|4154.29|0
1634735090000|2021-10-20 13:04:50|4154.29|4154.29|4154.29|4154.29|4154.29|4154.29|4154.29|4154.29|0
1634735100000|2021-10-20 13:05:00|4154.15|4154.15|4153.58|4153.58|4154.15|4154.15|4153.4|4153.4|0
1634735110000|2021-10-20 13:05:10|4153.55|4153.55|4153.79|4153.79|4153.79|4153.79|4153.55|4153.55|0
1634735120000|2021-10-20 13:05:20|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|0
1634735130000|2021-10-20 13:05:30|4154.18|4154.18|4154.57|4154.57|4154.57|4154.57|4154.18|4154.18|0
1634735140000|2021-10-20 13:05:40|4154.87|4154.87|4155.38|4155.38|4155.49|4155.49|4154.87|4154.87|0
1634735150000|2021-10-20 13:05:50|4155.07|4155.07|4154.68|4154.68|4155.07|4155.07|4154.68|4154.68|0
1634735160000|2021-10-20 13:06:00|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|0
1634735180000|2021-10-20 13:06:20|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|0
1634735190000|2021-10-20 13:06:30|4154.23|4154.23|4153.93|4153.93|4154.23|4154.23|4153.93|4153.93|0
1634735200000|2021-10-20 13:06:40|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|0
1634735220000|2021-10-20 13:07:00|4153.69|4153.69|4153.69|4153.69|4153.69|4153.69|4153.69|4153.69|0
1634735230000|2021-10-20 13:07:10|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|0
1634735240000|2021-10-20 13:07:20|4154.46|4154.46|4154.74|4154.74|4154.74|4154.74|4154.46|4154.46|0
1634735250000|2021-10-20 13:07:30|4154.83|4154.83|4154.59|4154.59|4154.83|4154.83|4154.5|4154.5|0
1634735260000|2021-10-20 13:07:40|4155.2|4155.2|4155.2|4155.2|4155.2|4155.2|4155.2|4155.2|0
1634735270000|2021-10-20 13:07:50|4154.9|4154.9|4154.45|4154.45|4154.9|4154.9|4154.45|4154.45|0
1634735280000|2021-10-20 13:08:00|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|0
1634735310000|2021-10-20 13:08:30|4154.64|4154.64|4155.23|4155.23|4155.23|4155.23|4154.64|4154.64|0
1634735320000|2021-10-20 13:08:40|4155.25|4155.25|4155.25|4155.25|4155.25|4155.25|4155.25|4155.25|0
1634735330000|2021-10-20 13:08:50|4155.4|4155.4|4155.7|4155.7|4155.7|4155.7|4155.4|4155.4|0
1634735340000|2021-10-20 13:09:00|4155.4|4155.4|4155.21|4155.21|4155.51|4155.51|4155.21|4155.21|0
1634735350000|2021-10-20 13:09:10|4155.04|4155.04|4154.34|4154.34|4155.04|4155.04|4154.34|4154.34|0
1634735360000|2021-10-20 13:09:20|4154.64|4154.64|4154.73|4154.73|4154.73|4154.73|4154.64|4154.64|0
1634735370000|2021-10-20 13:09:30|4154.88|4154.88|4155.01|4155.01|4155.01|4155.01|4154.71|4154.71|0
1634735380000|2021-10-20 13:09:40|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|0
1634735400000|2021-10-20 13:10:00|4155.58|4155.58|4155.35|4155.35|4155.62|4155.62|4155.35|4155.35|0
1634735420000|2021-10-20 13:10:20|4155.85|4155.85|4155.76|4155.76|4155.91|4155.91|4155.76|4155.76|0
1634735440000|2021-10-20 13:10:40|4155.94|4155.94|4155.64|4155.64|4156.12|4156.12|4155.34|4155.34|0
1634735450000|2021-10-20 13:10:50|4155.94|4155.94|4155.94|4155.94|4155.94|4155.94|4155.94|4155.94|0
1634735470000|2021-10-20 13:11:10|4156.09|4156.09|4156.09|4156.09|4156.09|4156.09|4156.09|4156.09|0
1634735480000|2021-10-20 13:11:20|4156.11|4156.11|4156.11|4156.11|4156.11|4156.11|4156.11|4156.11|0
1634735500000|2021-10-20 13:11:40|4155.96|4155.96|4155.96|4155.96|4156.71|4156.71|4155.96|4155.96|0
1634735510000|2021-10-20 13:11:50|4155.82|4155.82|4155.28|4155.28|4155.82|4155.82|4155.28|4155.28|0
1634735520000|2021-10-20 13:12:00|4155.58|4155.58|4155.58|4155.58|4155.58|4155.58|4155.58|4155.58|0
1634735540000|2021-10-20 13:12:20|4155.62|4155.62|4155.62|4155.62|4155.62|4155.62|4155.62|4155.62|0
1634735560000|2021-10-20 13:12:40|4155.77|4155.77|4155.77|4155.77|4155.77|4155.77|4155.77|4155.77|0
1634735570000|2021-10-20 13:12:50|4155.62|4155.62|4155.62|4155.62|4155.62|4155.62|4155.62|4155.62|0
1634735580000|2021-10-20 13:13:00|4155.6|4155.6|4155.6|4155.6|4155.74|4155.74|4155.6|4155.6|0
1634735610000|2021-10-20 13:13:30|4155.69|4155.69|4155.69|4155.69|4155.69|4155.69|4155.69|4155.69|0
1634735620000|2021-10-20 13:13:40|4155.38|4155.38|4155.09|4155.09|4155.38|4155.38|4155.09|4155.09|0
1634735630000|2021-10-20 13:13:50|4154.91|4154.91|4154.67|4154.67|4154.97|4154.97|4154.67|4154.67|0
1634735640000|2021-10-20 13:14:00|4154.52|4154.52|4154.46|4154.46|4154.52|4154.52|4154.46|4154.46|0
1634735650000|2021-10-20 13:14:10|4154.49|4154.49|4154.75|4154.75|4154.75|4154.75|4154.49|4154.49|0
1634735670000|2021-10-20 13:14:30|4154.77|4154.77|4154.77|4154.77|4154.77|4154.77|4154.77|4154.77|0
1634735690000|2021-10-20 13:14:50|4154.47|4154.47|4154.32|4154.32|4154.47|4154.47|4154.2|4154.2|0
1634735700000|2021-10-20 13:15:00|4154.17|4154.17|4154.11|4154.11|4154.17|4154.17|4153.94|4153.94|0
1634735710000|2021-10-20 13:15:10|4154.26|4154.26|4154.26|4154.26|4154.26|4154.26|4154.26|4154.26|0
1634735720000|2021-10-20 13:15:20|4154.56|4154.56|4154.47|4154.47|4154.56|4154.56|4154.47|4154.47|0
1634735730000|2021-10-20 13:15:30|4154.62|4154.62|4154.92|4154.92|4154.92|4154.92|4154.62|4154.62|0
1634735760000|2021-10-20 13:16:00|4155.24|4155.24|4155.24|4155.24|4155.24|4155.24|4155.24|4155.24|0
1634735780000|2021-10-20 13:16:20|4155.39|4155.39|4156.14|4156.14|4156.14|4156.14|4155.39|4155.39|0
1634735790000|2021-10-20 13:16:30|4155.99|4155.99|4156.43|4156.43|4156.43|4156.43|4155.69|4155.69|0
1634735800000|2021-10-20 13:16:40|4156.52|4156.52|4156.52|4156.52|4156.52|4156.52|4156.52|4156.52|0
1634735810000|2021-10-20 13:16:50|4157.12|4157.12|4157.3|4157.3|4157.3|4157.3|4157.12|4157.12|0
1634735830000|2021-10-20 13:17:10|4157.36|4157.36|4157.36|4157.36|4157.36|4157.36|4157.36|4157.36|0
1634735850000|2021-10-20 13:17:30|4157.21|4157.21|4157.21|4157.21|4157.21|4157.21|4157.06|4157.06|0
1634735900000|2021-10-20 13:18:20|4156.91|4156.91|4156.91|4156.91|4156.91|4156.91|4156.91|4156.91|0
1634735910000|2021-10-20 13:18:30|4156.6|4156.6|4156.55|4156.55|4156.6|4156.6|4156.55|4156.55|0
1634735930000|2021-10-20 13:18:50|4156.46|4156.46|4156.37|4156.37|4156.46|4156.46|4156.37|4156.37|0
1634735940000|2021-10-20 13:19:00|4156.31|4156.31|4156.34|4156.34|4156.34|4156.34|4156.31|4156.31|0
1634735950000|2021-10-20 13:19:10|4156.28|4156.28|4157.63|4157.63|4157.63|4157.63|4156.28|4156.28|0
1634735960000|2021-10-20 13:19:20|4157.77|4157.77|4157.5|4157.5|4157.77|4157.77|4157.47|4157.47|0
1634735970000|2021-10-20 13:19:30|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|0
1634735980000|2021-10-20 13:19:40|4157.71|4157.71|4158.16|4158.16|4158.16|4158.16|4157.71|4157.71|0
1634735990000|2021-10-20 13:19:50|4158.2|4158.2|4158.8|4158.8|4158.8|4158.8|4158.2|4158.2|0
1634736000000|2021-10-20 13:20:00|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|0
1634736030000|2021-10-20 13:20:30|4159.53|4159.53|4159.83|4159.83|4159.83|4159.83|4159.53|4159.53|0
1634736040000|2021-10-20 13:20:40|4159.94|4159.94|4159.98|4159.98|4159.98|4159.98|4159.94|4159.94|0
1634736070000|2021-10-20 13:21:10|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|0
1634736080000|2021-10-20 13:21:20|4160.43|4160.43|4161.27|4161.27|4161.27|4161.27|4160.43|4160.43|0
1634736090000|2021-10-20 13:21:30|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|0
1634736100000|2021-10-20 13:21:40|4160.97|4160.97|4161.12|4161.12|4161.12|4161.12|4160.97|4160.97|0
1634736120000|2021-10-20 13:22:00|4161.25|4161.25|4161.4|4161.4|4161.4|4161.4|4161.25|4161.25|0
1634736130000|2021-10-20 13:22:10|4161.58|4161.58|4161.58|4161.58|4161.58|4161.58|4161.58|4161.58|0
1634736140000|2021-10-20 13:22:20|4161.61|4161.61|4162.16|4162.16|4162.16|4162.16|4161.56|4161.56|0
1634736150000|2021-10-20 13:22:30|4161.86|4161.86|4161.86|4161.86|4161.86|4161.86|4161.86|4161.86|0
1634736160000|2021-10-20 13:22:40|4162.01|4162.01|4162.16|4162.16|4162.16|4162.16|4162.01|4162.01|0
1634736180000|2021-10-20 13:23:00|4162.1|4162.1|4162.85|4162.85|4162.85|4162.85|4161.95|4161.95|0
1634736200000|2021-10-20 13:23:20|4162.78|4162.78|4163.04|4163.04|4163.04|4163.04|4162.74|4162.74|0
1634736220000|2021-10-20 13:23:40|4163.34|4163.34|4163.04|4163.04|4163.34|4163.34|4163.04|4163.04|0
1634736240000|2021-10-20 13:24:00|4162.74|4162.74|4162.49|4162.49|4162.74|4162.74|4162.43|4162.43|0
1634736270000|2021-10-20 13:24:30|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|0
1634736280000|2021-10-20 13:24:40|4162.28|4162.28|4162.22|4162.22|4162.37|4162.37|4162.22|4162.22|0
1634736290000|2021-10-20 13:24:50|4162.37|4162.37|4162.67|4162.67|4162.67|4162.67|4162.37|4162.37|0
1634736300000|2021-10-20 13:25:00|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|0
1634736320000|2021-10-20 13:25:20|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|0
1634736330000|2021-10-20 13:25:30|4162.38|4162.38|4162.66|4162.66|4162.66|4162.66|4162.36|4162.36|0
1634736340000|2021-10-20 13:25:40|4162.75|4162.75|4162.79|4162.79|4162.79|4162.79|4162.75|4162.75|0
1634736360000|2021-10-20 13:26:00|4162.88|4162.88|4162.92|4162.92|4162.92|4162.92|4162.77|4162.77|0
1634736380000|2021-10-20 13:26:20|4163.01|4163.01|4163.05|4163.05|4163.05|4163.05|4163.01|4163.01|0
1634736410000|2021-10-20 13:26:50|4163.35|4163.35|4163.35|4163.35|4163.35|4163.35|4163.35|4163.35|0
1634736420000|2021-10-20 13:27:00|4163.05|4163.05|4163.35|4163.35|4163.35|4163.35|4163.05|4163.05|0
1634736430000|2021-10-20 13:27:10|4163.37|4163.37|4163.61|4163.61|4163.61|4163.61|4163.37|4163.37|0
1634736440000|2021-10-20 13:27:20|4163.91|4163.91|4164.21|4164.21|4164.21|4164.21|4163.91|4163.91|0
1634736460000|2021-10-20 13:27:40|4164.27|4164.27|4164.27|4164.27|4164.27|4164.27|4164.27|4164.27|0
1634736480000|2021-10-20 13:28:00|4164.18|4164.18|4164.14|4164.14|4164.18|4164.18|4164.14|4164.14|0
1634736490000|2021-10-20 13:28:10|4164.05|4164.05|4163.87|4163.87|4164.47|4164.47|4163.87|4163.87|0
1634736500000|2021-10-20 13:28:20|4163.57|4163.57|4163.45|4163.45|4163.57|4163.57|4163.27|4163.27|0
1634736520000|2021-10-20 13:28:40|4163.76|4163.76|4163.81|4163.81|4163.81|4163.81|4163.76|4163.76|0
1634736540000|2021-10-20 13:29:00|4163.51|4163.51|4163.51|4163.51|4163.51|4163.51|4163.51|4163.51|0
1634736550000|2021-10-20 13:29:10|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|0
1634736560000|2021-10-20 13:29:20|4163.34|4163.34|4163.64|4163.64|4163.64|4163.64|4163.34|4163.34|0
1634736570000|2021-10-20 13:29:30|4163.34|4163.34|4163.29|4163.29|4163.34|4163.34|4163.29|4163.29|0
1634736600000|2021-10-20 13:30:00|4162.99|4162.99|4160.62|4160.62|4162.99|4162.99|4159.99|4159.99|0
1634736610000|2021-10-20 13:30:10|4160.32|4160.32|4160.42|4160.42|4160.42|4160.42|4159.11|4159.11|0
1634736620000|2021-10-20 13:30:20|4160.11|4160.11|4160.4|4160.4|4160.71|4160.71|4160.11|4160.11|0
1634736630000|2021-10-20 13:30:30|4160.34|4160.34|4159.74|4159.74|4160.34|4160.34|4159.74|4159.74|0
1634736640000|2021-10-20 13:30:40|4159.72|4159.72|4160.22|4160.22|4160.22|4160.22|4159.72|4159.72|0
1634736650000|2021-10-20 13:30:50|4160.31|4160.31|4159.65|4159.65|4160.36|4160.36|4158.12|4158.12|0
1634736660000|2021-10-20 13:31:00|4159.69|4159.69|4160.85|4160.85|4160.85|4160.85|4159.69|4159.69|0
1634736670000|2021-10-20 13:31:10|4160.55|4160.55|4160.1|4160.1|4160.55|4160.55|4160.1|4160.1|0
1634736680000|2021-10-20 13:31:20|4160.7|4160.7|4161.8|4161.8|4161.8|4161.8|4160.7|4160.7|0
1634736690000|2021-10-20 13:31:30|4161.84|4161.84|4161.66|4161.66|4161.93|4161.93|4161.66|4161.66|0
1634736700000|2021-10-20 13:31:40|4161.81|4161.81|4162.79|4162.79|4162.79|4162.79|4161.81|4161.81|0
1634736720000|2021-10-20 13:32:00|4162.5|4162.5|4162.32|4162.32|4162.5|4162.5|4162.32|4162.32|0
1634736730000|2021-10-20 13:32:10|4162.17|4162.17|4161.26|4161.26|4162.17|4162.17|4161.18|4161.18|0
1634736740000|2021-10-20 13:32:20|4161.15|4161.15|4161.75|4161.75|4161.75|4161.75|4161.15|4161.15|0
1634736750000|2021-10-20 13:32:30|4161.87|4161.87|4161.87|4161.87|4161.87|4161.87|4161.87|4161.87|0
1634736760000|2021-10-20 13:32:40|4162.02|4162.02|4161.87|4161.87|4162.02|4162.02|4161.87|4161.87|0
1634736770000|2021-10-20 13:32:50|4161.7|4161.7|4161.4|4161.4|4161.7|4161.7|4161.4|4161.4|0
1634736780000|2021-10-20 13:33:00|4162|4162|4162.7|4162.7|4162.75|4162.75|4162|4162|0
1634736790000|2021-10-20 13:33:10|4162.1|4162.1|4162.04|4162.04|4162.1|4162.1|4161.8|4161.8|0
1634736800000|2021-10-20 13:33:20|4162.09|4162.09|4162.11|4162.11|4162.11|4162.11|4162.09|4162.09|0
1634736810000|2021-10-20 13:33:30|4162.41|4162.41|4163.01|4163.01|4163.18|4163.18|4162.41|4162.41|0
1634736830000|2021-10-20 13:33:50|4162.7|4162.7|4162.25|4162.25|4162.7|4162.7|4162.25|4162.25|0
1634736840000|2021-10-20 13:34:00|4162.56|4162.56|4162.7|4162.7|4162.7|4162.7|4162.41|4162.41|0
1634736850000|2021-10-20 13:34:10|4162.88|4162.88|4163.23|4163.23|4163.23|4163.23|4162.58|4162.58|0
1634736860000|2021-10-20 13:34:20|4163.32|4163.32|4164.01|4164.01|4164.01|4164.01|4163.32|4163.32|0
1634736870000|2021-10-20 13:34:30|4163.71|4163.71|4163.86|4163.86|4164.01|4164.01|4163.71|4163.71|0
1634736880000|2021-10-20 13:34:40|4164.01|4164.01|4165.59|4165.59|4165.59|4165.59|4164.01|4164.01|0
1634736890000|2021-10-20 13:34:50|4165.74|4165.74|4165.82|4165.82|4165.82|4165.82|4165.74|4165.74|0
1634736900000|2021-10-20 13:35:00|4166.12|4166.12|4165.64|4165.64|4166.27|4166.27|4165.64|4165.64|0
1634736910000|2021-10-20 13:35:10|4165.93|4165.93|4165.85|4165.85|4166|4166|4165.85|4165.85|0
1634736920000|2021-10-20 13:35:20|4165.55|4165.55|4165.85|4165.85|4165.85|4165.85|4164.95|4164.95|0
1634736930000|2021-10-20 13:35:30|4166.15|4166.15|4166.45|4166.45|4166.45|4166.45|4166.15|4166.15|0
1634736940000|2021-10-20 13:35:40|4166.74|4166.74|4166.18|4166.18|4166.74|4166.74|4166.18|4166.18|0
1634736950000|2021-10-20 13:35:50|4166.36|4166.36|4166.36|4166.36|4166.51|4166.51|4166.36|4166.36|0
1634736960000|2021-10-20 13:36:00|4166.06|4166.06|4166.06|4166.06|4166.06|4166.06|4166.06|4166.06|0
1634736970000|2021-10-20 13:36:10|4166.36|4166.36|4166.62|4166.62|4166.62|4166.62|4166.36|4166.36|0
1634736980000|2021-10-20 13:36:20|4166.47|4166.47|4166.02|4166.02|4166.62|4166.62|4166.02|4166.02|0
1634737000000|2021-10-20 13:36:40|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|0
1634737010000|2021-10-20 13:36:50|4166.77|4166.77|4166.86|4166.86|4166.86|4166.86|4166.77|4166.77|0
1634737020000|2021-10-20 13:37:00|4166.84|4166.84|4166.54|4166.54|4166.84|4166.84|4166.54|4166.54|0
1634737040000|2021-10-20 13:37:20|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|0
1634737050000|2021-10-20 13:37:30|4165.94|4165.94|4165.94|4165.94|4165.94|4165.94|4165.94|4165.94|0
1634737070000|2021-10-20 13:37:50|4165.9|4165.9|4165.54|4165.54|4165.9|4165.9|4165.54|4165.54|0
1634737080000|2021-10-20 13:38:00|4165.4|4165.4|4165.4|4165.4|4165.4|4165.4|4165.4|4165.4|0
1634737090000|2021-10-20 13:38:10|4166|4166|4166.29|4166.29|4166.29|4166.29|4166|4166|0
1634737110000|2021-10-20 13:38:30|4166.2|4166.2|4166.2|4166.2|4166.2|4166.2|4166.2|4166.2|0
1634737120000|2021-10-20 13:38:40|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|0
1634737130000|2021-10-20 13:38:50|4166.45|4166.45|4166.11|4166.11|4166.45|4166.45|4166.11|4166.11|0
1634737140000|2021-10-20 13:39:00|4166.41|4166.41|4166.55|4166.55|4166.55|4166.55|4166.41|4166.41|0
1634737150000|2021-10-20 13:39:10|4166.85|4166.85|4166.49|4166.49|4167|4167|4166.49|4166.49|0
1634737160000|2021-10-20 13:39:20|4166.79|4166.79|4166.79|4166.79|4166.79|4166.79|4166.79|4166.79|0
1634737170000|2021-10-20 13:39:30|4166.64|4166.64|4166.59|4166.59|4166.64|4166.64|4166.59|4166.59|0
1634737180000|2021-10-20 13:39:40|4167.19|4167.19|4167.84|4167.84|4167.84|4167.84|4167.19|4167.19|0
1634737190000|2021-10-20 13:39:50|4168.14|4168.14|4168.24|4168.24|4168.29|4168.29|4168.14|4168.14|0
1634737200000|2021-10-20 13:40:00|4168.54|4168.54|4167.92|4167.92|4168.54|4168.54|4167.92|4167.92|0
1634737210000|2021-10-20 13:40:10|4168.01|4168.01|4169|4169|4169|4169|4168.01|4168.01|0
1634737220000|2021-10-20 13:40:20|4168.85|4168.85|4168.83|4168.83|4168.85|4168.85|4168.83|4168.83|0
1634737230000|2021-10-20 13:40:30|4168.38|4168.38|4168.83|4168.83|4168.83|4168.83|4168.38|4168.38|0
1634737260000|2021-10-20 13:41:00|4168.42|4168.42|4168.04|4168.04|4168.42|4168.42|4167.92|4167.92|0
1634737280000|2021-10-20 13:41:20|4168.07|4168.07|4168.37|4168.37|4168.37|4168.37|4168.07|4168.07|0
1634737290000|2021-10-20 13:41:30|4168.41|4168.41|4168.41|4168.41|4168.41|4168.41|4168.41|4168.41|0
1634737300000|2021-10-20 13:41:40|4168.27|4168.27|4168.57|4168.57|4168.57|4168.57|4168.27|4168.27|0
1634737310000|2021-10-20 13:41:50|4168.87|4168.87|4168.98|4168.98|4168.98|4168.98|4168.83|4168.83|0
1634737320000|2021-10-20 13:42:00|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|0
1634737330000|2021-10-20 13:42:10|4168.94|4168.94|4168.94|4168.94|4168.94|4168.94|4168.94|4168.94|0
1634737350000|2021-10-20 13:42:30|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|0
1634737360000|2021-10-20 13:42:40|4169.1|4169.1|4169.15|4169.15|4169.15|4169.15|4169.1|4169.1|0
1634737370000|2021-10-20 13:42:50|4169.09|4169.09|4169.25|4169.25|4169.39|4169.39|4169.09|4169.09|0
1634737380000|2021-10-20 13:43:00|4169.21|4169.21|4168.98|4168.98|4169.21|4169.21|4168.98|4168.98|0
1634737390000|2021-10-20 13:43:10|4168.38|4168.38|4167.95|4167.95|4168.38|4168.38|4167.95|4167.95|0
1634737400000|2021-10-20 13:43:20|4167.64|4167.64|4167.64|4167.64|4167.64|4167.64|4167.64|4167.64|0
1634737410000|2021-10-20 13:43:30|4168.25|4168.25|4168.25|4168.25|4168.25|4168.25|4168.25|4168.25|0
1634737420000|2021-10-20 13:43:40|4168.34|4168.34|4168.64|4168.64|4168.64|4168.64|4168.34|4168.34|0
1634737430000|2021-10-20 13:43:50|4168.93|4168.93|4168.63|4168.63|4169.08|4169.08|4168.63|4168.63|0
1634737440000|2021-10-20 13:44:00|4168.72|4168.72|4168.27|4168.27|4168.72|4168.72|4168.27|4168.27|0
1634737460000|2021-10-20 13:44:20|4167.97|4167.97|4167.82|4167.82|4167.97|4167.97|4167.53|4167.53|0
1634737470000|2021-10-20 13:44:30|4167.52|4167.52|4168.43|4168.43|4168.43|4168.43|4167.22|4167.22|0
1634737480000|2021-10-20 13:44:40|4168.33|4168.33|4168.59|4168.59|4168.59|4168.59|4168.29|4168.29|0
1634737490000|2021-10-20 13:44:50|4168.74|4168.74|4168.74|4168.74|4168.74|4168.74|4168.74|4168.74|0
1634737500000|2021-10-20 13:45:00|4169.04|4169.04|4169.48|4169.48|4169.48|4169.48|4169.04|4169.04|0
1634737510000|2021-10-20 13:45:10|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|0
1634737520000|2021-10-20 13:45:20|4169.53|4169.53|4170.43|4170.43|4170.43|4170.43|4169.53|4169.53|0
1634737530000|2021-10-20 13:45:30|4170.73|4170.73|4170.73|4170.73|4170.73|4170.73|4170.73|4170.73|0
1634737540000|2021-10-20 13:45:40|4170.88|4170.88|4171.05|4171.05|4171.34|4171.34|4170.88|4170.88|0
1634737550000|2021-10-20 13:45:50|4171.34|4171.34|4171.2|4171.2|4171.34|4171.34|4171.2|4171.2|0
1634737560000|2021-10-20 13:46:00|4171.05|4171.05|4171.05|4171.05|4171.2|4171.2|4171.05|4171.05|0
1634737570000|2021-10-20 13:46:10|4171.2|4171.2|4170.59|4170.59|4171.49|4171.49|4170.59|4170.59|0
1634737580000|2021-10-20 13:46:20|4170.44|4170.44|4170.44|4170.44|4170.44|4170.44|4170.44|4170.44|0
1634737590000|2021-10-20 13:46:30|4170.75|4170.75|4171.08|4171.08|4171.2|4171.2|4170.75|4170.75|0
1634737610000|2021-10-20 13:46:50|4171.38|4171.38|4171.08|4171.08|4171.38|4171.38|4171.08|4171.08|0
1634737620000|2021-10-20 13:47:00|4171.03|4171.03|4170.59|4170.59|4171.03|4171.03|4170.59|4170.59|0
1634737630000|2021-10-20 13:47:10|4171.14|4171.14|4170.44|4170.44|4171.34|4171.34|4170.44|4170.44|0
1634737640000|2021-10-20 13:47:20|4170.42|4170.42|4170.42|4170.42|4170.42|4170.42|4170.42|4170.42|0
1634737650000|2021-10-20 13:47:30|4170.38|4170.38|4170.38|4170.38|4170.38|4170.38|4170.38|4170.38|0
1634737660000|2021-10-20 13:47:40|4170.35|4170.35|4168.03|4168.03|4170.35|4170.35|4168.03|4168.03|0
1634737670000|2021-10-20 13:47:50|4168.34|4168.34|4168.64|4168.64|4168.64|4168.64|4168.34|4168.34|0
1634737680000|2021-10-20 13:48:00|4168.68|4168.68|4168.83|4168.83|4168.83|4168.83|4168.53|4168.53|0
1634737690000|2021-10-20 13:48:10|4168.85|4168.85|4168.85|4168.85|4168.85|4168.85|4168.85|4168.85|0
1634737700000|2021-10-20 13:48:20|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|0
1634737710000|2021-10-20 13:48:30|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|0
1634737720000|2021-10-20 13:48:40|4168.55|4168.55|4168.55|4168.55|4168.55|4168.55|4168.55|4168.55|0
1634737730000|2021-10-20 13:48:50|4168.46|4168.46|4167.82|4167.82|4168.46|4168.46|4167.82|4167.82|0
1634737740000|2021-10-20 13:49:00|4167.51|4167.51|4167.51|4167.51|4167.51|4167.51|4167.51|4167.51|0
1634737750000|2021-10-20 13:49:10|4167.42|4167.42|4167.02|4167.02|4167.42|4167.42|4167.02|4167.02|0
1634737760000|2021-10-20 13:49:20|4166.72|4166.72|4166.42|4166.42|4166.72|4166.72|4166.42|4166.42|0
1634737770000|2021-10-20 13:49:30|4166.72|4166.72|4166.11|4166.11|4166.72|4166.72|4166.11|4166.11|0
1634737780000|2021-10-20 13:49:40|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|0
1634737790000|2021-10-20 13:49:50|4165.93|4165.93|4166.23|4166.23|4166.23|4166.23|4165.93|4165.93|0
1634737800000|2021-10-20 13:50:00|4166.52|4166.52|4166.5|4166.5|4166.52|4166.52|4166.5|4166.5|0
1634737810000|2021-10-20 13:50:10|4166.42|4166.42|4166.09|4166.09|4166.42|4166.42|4165.78|4165.78|0
1634737820000|2021-10-20 13:50:20|4166.39|4166.39|4166.17|4166.17|4166.53|4166.53|4166.17|4166.17|0
1634737830000|2021-10-20 13:50:30|4165.87|4165.87|4166.38|4166.38|4166.38|4166.38|4165.57|4165.57|0
1634737840000|2021-10-20 13:50:40|4166.07|4166.07|4166.38|4166.38|4166.98|4166.98|4166.07|4166.07|0
1634737850000|2021-10-20 13:50:50|4166.08|4166.08|4166.05|4166.05|4166.19|4166.19|4166.05|4166.05|0
1634737860000|2021-10-20 13:51:00|4166.35|4166.35|4166.26|4166.26|4166.35|4166.35|4166.26|4166.26|0
1634737870000|2021-10-20 13:51:10|4165.96|4165.96|4166.8|4166.8|4166.8|4166.8|4165.96|4165.96|0
1634737880000|2021-10-20 13:51:20|4166.5|4166.5|4165.83|4165.83|4166.5|4166.5|4165.83|4165.83|0
1634737890000|2021-10-20 13:51:30|4165.68|4165.68|4165.26|4165.26|4165.68|4165.68|4165.26|4165.26|0
1634737900000|2021-10-20 13:51:40|4165.21|4165.21|4165.31|4165.31|4165.81|4165.81|4165.21|4165.21|0
1634737910000|2021-10-20 13:51:50|4165.26|4165.26|4166.06|4166.06|4166.06|4166.06|4165.26|4165.26|0
1634737920000|2021-10-20 13:52:00|4166|4166|4165.89|4165.89|4166.3|4166.3|4165.89|4165.89|0
1634737930000|2021-10-20 13:52:10|4166.04|4166.04|4166.04|4166.04|4166.04|4166.04|4166.04|4166.04|0
1634737940000|2021-10-20 13:52:20|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|0
1634737950000|2021-10-20 13:52:30|4165.97|4165.97|4165.67|4165.67|4165.97|4165.97|4165.07|4165.07|0
1634737960000|2021-10-20 13:52:40|4165.97|4165.97|4165.75|4165.75|4165.97|4165.97|4165.75|4165.75|0
1634737980000|2021-10-20 13:53:00|4165.9|4165.9|4166.26|4166.26|4166.26|4166.26|4165.81|4165.81|0
1634737990000|2021-10-20 13:53:10|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|0
1634738000000|2021-10-20 13:53:20|4166.05|4166.05|4166|4166|4166.05|4166.05|4166|4166|0
1634738010000|2021-10-20 13:53:30|4166.3|4166.3|4166.75|4166.75|4166.9|4166.9|4166.3|4166.3|0
1634738020000|2021-10-20 13:53:40|4166.6|4166.6|4166.53|4166.53|4166.6|4166.6|4166.53|4166.53|0
1634738040000|2021-10-20 13:54:00|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|0
1634738050000|2021-10-20 13:54:10|4167.44|4167.44|4168.04|4168.04|4168.04|4168.04|4167.44|4167.44|0
1634738060000|2021-10-20 13:54:20|4168.15|4168.15|4167.77|4167.77|4168.15|4168.15|4167.77|4167.77|0
1634738070000|2021-10-20 13:54:30|4167.63|4167.63|4167.3|4167.3|4167.63|4167.63|4167.3|4167.3|0
1634738080000|2021-10-20 13:54:40|4167.39|4167.39|4166.79|4166.79|4167.39|4167.39|4166.48|4166.48|0
1634738090000|2021-10-20 13:54:50|4166.7|4166.7|4166.01|4166.01|4166.76|4166.76|4166.01|4166.01|0
1634738100000|2021-10-20 13:55:00|4166.1|4166.1|4165.89|4165.89|4166.1|4166.1|4165.89|4165.89|0
1634738110000|2021-10-20 13:55:10|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|0
1634738120000|2021-10-20 13:55:20|4165.48|4165.48|4164.43|4164.43|4165.48|4165.48|4164.43|4164.43|0
1634738130000|2021-10-20 13:55:30|4164.28|4164.28|4164.28|4164.28|4164.28|4164.28|4164.28|4164.28|0
1634738140000|2021-10-20 13:55:40|4164.3|4164.3|4165.35|4165.35|4165.35|4165.35|4164.3|4164.3|0
1634738160000|2021-10-20 13:56:00|4165.21|4165.21|4163.85|4163.85|4165.29|4165.29|4163.85|4163.85|0
1634738170000|2021-10-20 13:56:10|4163.76|4163.76|4163.44|4163.44|4163.76|4163.76|4163.44|4163.44|0
1634738180000|2021-10-20 13:56:20|4163.53|4163.53|4162.03|4162.03|4163.53|4163.53|4162.03|4162.03|0
1634738190000|2021-10-20 13:56:30|4161.73|4161.73|4161.43|4161.43|4161.73|4161.73|4161.43|4161.43|0
1634738200000|2021-10-20 13:56:40|4161.73|4161.73|4161.73|4161.73|4161.73|4161.73|4161.73|4161.73|0
1634738210000|2021-10-20 13:56:50|4161.43|4161.43|4160.63|4160.63|4161.43|4161.43|4160.63|4160.63|0
1634738220000|2021-10-20 13:57:00|4160.93|4160.93|4160.93|4160.93|4161.23|4161.23|4160.63|4160.63|0
1634738230000|2021-10-20 13:57:10|4160.95|4160.95|4162.51|4162.51|4162.51|4162.51|4160.95|4160.95|0
1634738240000|2021-10-20 13:57:20|4162.21|4162.21|4161.91|4161.91|4162.21|4162.21|4161.91|4161.91|0
1634738250000|2021-10-20 13:57:30|4161.85|4161.85|4161.85|4161.85|4161.85|4161.85|4161.85|4161.85|0
1634738260000|2021-10-20 13:57:40|4161.8|4161.8|4161.8|4161.8|4161.8|4161.8|4161.8|4161.8|0
1634738270000|2021-10-20 13:57:50|4161.66|4161.66|4161.96|4161.96|4161.96|4161.96|4161.66|4161.66|0
1634738280000|2021-10-20 13:58:00|4161.66|4161.66|4161.66|4161.66|4161.66|4161.66|4161.66|4161.66|0
1634738290000|2021-10-20 13:58:10|4161.51|4161.51|4161.21|4161.21|4161.51|4161.51|4161.21|4161.21|0
1634738300000|2021-10-20 13:58:20|4160.9|4160.9|4160.21|4160.21|4160.9|4160.9|4160.21|4160.21|0
1634738310000|2021-10-20 13:58:30|4160.97|4160.97|4161.42|4161.42|4161.42|4161.42|4160.97|4160.97|0
1634738320000|2021-10-20 13:58:40|4161.51|4161.51|4160.46|4160.46|4161.51|4161.51|4159.86|4159.86|0
1634738330000|2021-10-20 13:58:50|4160.16|4160.16|4159.86|4159.86|4160.16|4160.16|4159.56|4159.56|0
1634738340000|2021-10-20 13:59:00|4159.56|4159.56|4159.61|4159.61|4159.61|4159.61|4159.56|4159.56|0
1634738360000|2021-10-20 13:59:20|4159.52|4159.52|4159.52|4159.52|4159.52|4159.52|4159.52|4159.52|0
1634738370000|2021-10-20 13:59:30|4159.43|4159.43|4158.3|4158.3|4159.43|4159.43|4158.3|4158.3|0
1634738380000|2021-10-20 13:59:40|4158.41|4158.41|4158.85|4158.85|4158.85|4158.85|4158.41|4158.41|0
1634738390000|2021-10-20 13:59:50|4159.15|4159.15|4158.35|4158.35|4159.15|4159.15|4158.35|4158.35|0
1634738400000|2021-10-20 14:00:00|4158.26|4158.26|4159.04|4159.04|4159.06|4159.06|4158.11|4158.11|0
1634738410000|2021-10-20 14:00:10|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|0
1634738420000|2021-10-20 14:00:20|4159.32|4159.32|4159.32|4159.32|4159.32|4159.32|4159.32|4159.32|0
1634738430000|2021-10-20 14:00:30|4159.02|4159.02|4159.86|4159.86|4159.86|4159.86|4159.02|4159.02|0
1634738440000|2021-10-20 14:00:40|4159.26|4159.26|4158|4158|4159.32|4159.32|4158|4158|0
1634738450000|2021-10-20 14:00:50|4157.7|4157.7|4157.29|4157.29|4157.7|4157.7|4157.29|4157.29|0
1634738460000|2021-10-20 14:01:00|4157.59|4157.59|4157.02|4157.02|4157.59|4157.59|4157.02|4157.02|0
1634738470000|2021-10-20 14:01:10|4158.22|4158.22|4158.22|4158.22|4158.22|4158.22|4158.22|4158.22|0
1634738480000|2021-10-20 14:01:20|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|0
1634738490000|2021-10-20 14:01:30|4158.92|4158.92|4158.76|4158.76|4158.92|4158.92|4158.61|4158.61|0
1634738500000|2021-10-20 14:01:40|4158.91|4158.91|4159|4159|4159|4159|4158.91|4158.91|0
1634738520000|2021-10-20 14:02:00|4158.85|4158.85|4158.61|4158.61|4159.15|4159.15|4158.61|4158.61|0
1634738530000|2021-10-20 14:02:10|4158.31|4158.31|4157.86|4157.86|4158.31|4158.31|4157.86|4157.86|0
1634738540000|2021-10-20 14:02:20|4157.98|4157.98|4157.98|4157.98|4157.98|4157.98|4157.89|4157.89|0
1634738560000|2021-10-20 14:02:40|4157.83|4157.83|4157.83|4157.83|4157.83|4157.83|4157.83|4157.83|0
1634738570000|2021-10-20 14:02:50|4157.23|4157.23|4156.71|4156.71|4157.32|4157.32|4156.71|4156.71|0
1634738580000|2021-10-20 14:03:00|4156.57|4156.57|4156.91|4156.91|4156.91|4156.91|4156.27|4156.27|0
1634738590000|2021-10-20 14:03:10|4157.06|4157.06|4156.77|4156.77|4157.06|4157.06|4156.77|4156.77|0
1634738600000|2021-10-20 14:03:20|4156.62|4156.62|4156.62|4156.62|4156.62|4156.62|4156.62|4156.62|0
1634738610000|2021-10-20 14:03:30|4156.53|4156.53|4157.26|4157.26|4157.26|4157.26|4156.51|4156.51|0
1634738630000|2021-10-20 14:03:50|4157.35|4157.35|4157.35|4157.35|4157.35|4157.35|4157.35|4157.35|0
1634738640000|2021-10-20 14:04:00|4157.18|4157.18|4156.31|4156.31|4157.18|4157.18|4156.31|4156.31|0
1634738650000|2021-10-20 14:04:10|4156.25|4156.25|4156.25|4156.25|4156.25|4156.25|4156.25|4156.25|0
1634738670000|2021-10-20 14:04:30|4156.55|4156.55|4156.46|4156.46|4156.55|4156.55|4156.46|4156.46|0
1634738680000|2021-10-20 14:04:40|4156.55|4156.55|4156.55|4156.55|4156.55|4156.55|4156.55|4156.55|0
1634738690000|2021-10-20 14:04:50|4156.61|4156.61|4156.29|4156.29|4156.61|4156.61|4156.29|4156.29|0
1634738700000|2021-10-20 14:05:00|4155.98|4155.98|4154.92|4154.92|4155.98|4155.98|4154.92|4154.92|0
1634738710000|2021-10-20 14:05:10|4154.77|4154.77|4154.77|4154.77|4154.77|4154.77|4154.77|4154.77|0
1634738720000|2021-10-20 14:05:20|4154.71|4154.71|4155.31|4155.31|4155.62|4155.62|4154.71|4154.71|0
1634738730000|2021-10-20 14:05:30|4155.46|4155.46|4155.46|4155.46|4155.46|4155.46|4155.46|4155.46|0
1634738740000|2021-10-20 14:05:40|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|0
1634738750000|2021-10-20 14:05:50|4155.17|4155.17|4155.62|4155.62|4155.62|4155.62|4155.17|4155.17|0
1634738760000|2021-10-20 14:06:00|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|0
1634738770000|2021-10-20 14:06:10|4155.77|4155.77|4155.77|4155.77|4155.77|4155.77|4155.77|4155.77|0
1634738780000|2021-10-20 14:06:20|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|0
1634738790000|2021-10-20 14:06:30|4155.77|4155.77|4155.43|4155.43|4155.77|4155.77|4155.13|4155.13|0
1634738800000|2021-10-20 14:06:40|4155.5|4155.5|4155.38|4155.38|4155.5|4155.5|4155.38|4155.38|0
1634738810000|2021-10-20 14:06:50|4155.41|4155.41|4155.4|4155.4|4155.41|4155.41|4155.1|4155.1|0
1634738820000|2021-10-20 14:07:00|4155.29|4155.29|4155.29|4155.29|4155.29|4155.29|4155.29|4155.29|0
1634738830000|2021-10-20 14:07:10|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|0
1634738840000|2021-10-20 14:07:20|4155.35|4155.35|4155.77|4155.77|4155.77|4155.77|4155.35|4155.35|0
1634738850000|2021-10-20 14:07:30|4155.85|4155.85|4156.16|4156.16|4156.16|4156.16|4155.85|4155.85|0
1634738860000|2021-10-20 14:07:40|4156.45|4156.45|4156.6|4156.6|4156.6|4156.6|4156.3|4156.3|0
1634738880000|2021-10-20 14:08:00|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|0
1634738910000|2021-10-20 14:08:30|4157.42|4157.42|4157.4|4157.4|4157.42|4157.42|4157.29|4157.29|0
1634738920000|2021-10-20 14:08:40|4157.1|4157.1|4157.25|4157.25|4157.25|4157.25|4157.1|4157.1|0
1634738930000|2021-10-20 14:08:50|4156.95|4156.95|4156.95|4156.95|4156.95|4156.95|4156.95|4156.95|0
1634738940000|2021-10-20 14:09:00|4156.65|4156.65|4156.82|4156.82|4156.82|4156.82|4156.65|4156.65|0
1634738950000|2021-10-20 14:09:10|4156.84|4156.84|4156.79|4156.79|4156.84|4156.84|4156.79|4156.79|0
1634738970000|2021-10-20 14:09:30|4156.93|4156.93|4156.93|4156.93|4156.93|4156.93|4156.79|4156.79|0
1634738980000|2021-10-20 14:09:40|4156.63|4156.63|4157.29|4157.29|4157.29|4157.29|4156.63|4156.63|0
1634738990000|2021-10-20 14:09:50|4156.99|4156.99|4156.51|4156.51|4156.99|4156.99|4156.51|4156.51|0
1634739000000|2021-10-20 14:10:00|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|0
1634739010000|2021-10-20 14:10:10|4156.62|4156.62|4156.83|4156.83|4156.88|4156.88|4156.62|4156.62|0
1634739030000|2021-10-20 14:10:30|4156.77|4156.77|4156.77|4156.77|4156.77|4156.77|4156.77|4156.77|0
1634739050000|2021-10-20 14:10:50|4156.86|4156.86|4157.7|4157.7|4157.85|4157.85|4156.86|4156.86|0
1634739060000|2021-10-20 14:11:00|4157.61|4157.61|4157.61|4157.61|4157.61|4157.61|4157.61|4157.61|0
1634739080000|2021-10-20 14:11:20|4157.31|4157.31|4156.68|4156.68|4157.31|4157.31|4156.68|4156.68|0
1634739090000|2021-10-20 14:11:30|4156.6|4156.6|4156.6|4156.6|4156.6|4156.6|4156.6|4156.6|0
1634739100000|2021-10-20 14:11:40|4156.68|4156.68|4156.99|4156.99|4156.99|4156.99|4156.68|4156.68|0
1634739110000|2021-10-20 14:11:50|4156.68|4156.68|4155.88|4155.88|4156.68|4156.68|4155.63|4155.63|0
1634739130000|2021-10-20 14:12:10|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|0
1634739140000|2021-10-20 14:12:20|4155.64|4155.64|4155.13|4155.13|4155.64|4155.64|4155.13|4155.13|0
1634739150000|2021-10-20 14:12:30|4155.22|4155.22|4155.31|4155.31|4155.31|4155.31|4155.22|4155.22|0
1634739160000|2021-10-20 14:12:40|4155.43|4155.43|4155.37|4155.37|4155.43|4155.43|4155.28|4155.28|0
1634739170000|2021-10-20 14:12:50|4155.67|4155.67|4155.87|4155.87|4155.97|4155.97|4155.67|4155.67|0
1634739180000|2021-10-20 14:13:00|4155.91|4155.91|4155.94|4155.94|4155.94|4155.94|4155.91|4155.91|0
1634739190000|2021-10-20 14:13:10|4156.24|4156.24|4156|4156|4156.24|4156.24|4156|4156|0
1634739200000|2021-10-20 14:13:20|4155.7|4155.7|4156|4156|4156|4156|4155.7|4155.7|0
1634739210000|2021-10-20 14:13:30|4156.09|4156.09|4156.13|4156.13|4156.13|4156.13|4156.09|4156.09|0
1634739220000|2021-10-20 14:13:40|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|0
1634739230000|2021-10-20 14:13:50|4156.02|4156.02|4156.08|4156.08|4156.08|4156.08|4156.02|4156.02|0
1634739240000|2021-10-20 14:14:00|4156.1|4156.1|4156.41|4156.41|4156.41|4156.41|4156.1|4156.1|0
1634739250000|2021-10-20 14:14:10|4156.46|4156.46|4156.46|4156.46|4156.49|4156.49|4156.46|4156.46|0
1634739260000|2021-10-20 14:14:20|4156.44|4156.44|4156.35|4156.35|4156.44|4156.44|4156.35|4156.35|0
1634739270000|2021-10-20 14:14:30|4156.38|4156.38|4156.44|4156.44|4156.44|4156.44|4156.38|4156.38|0
1634739280000|2021-10-20 14:14:40|4155.84|4155.84|4155.78|4155.78|4155.84|4155.84|4155.78|4155.78|0
1634739290000|2021-10-20 14:14:50|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|0
1634739300000|2021-10-20 14:15:00|4155.33|4155.33|4155.33|4155.33|4155.33|4155.33|4155.33|4155.33|0
1634739310000|2021-10-20 14:15:10|4155.25|4155.25|4155.21|4155.21|4155.25|4155.25|4155.21|4155.21|0
1634739320000|2021-10-20 14:15:20|4155.35|4155.35|4155.65|4155.65|4155.65|4155.65|4155.35|4155.35|0
1634739330000|2021-10-20 14:15:30|4155.8|4155.8|4155.65|4155.65|4155.8|4155.8|4155.65|4155.65|0
1634739340000|2021-10-20 14:15:40|4155.35|4155.35|4155.35|4155.35|4155.35|4155.35|4155.35|4155.35|0
1634739350000|2021-10-20 14:15:50|4155.26|4155.26|4155.32|4155.32|4155.32|4155.32|4155.26|4155.26|0
1634739360000|2021-10-20 14:16:00|4155.41|4155.41|4155.41|4155.41|4155.41|4155.41|4155.41|4155.41|0
1634739380000|2021-10-20 14:16:20|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|0
1634739390000|2021-10-20 14:16:30|4154.81|4154.81|4154.66|4154.66|4154.81|4154.81|4154.66|4154.66|0
1634739400000|2021-10-20 14:16:40|4154.36|4154.36|4154.27|4154.27|4154.36|4154.36|4154.27|4154.27|0
1634739410000|2021-10-20 14:16:50|4154.12|4154.12|4153.67|4153.67|4154.12|4154.12|4153.67|4153.67|0
1634739420000|2021-10-20 14:17:00|4153.63|4153.63|4153.54|4153.54|4153.63|4153.63|4153.54|4153.54|0
1634739430000|2021-10-20 14:17:10|4153.61|4153.61|4153.91|4153.91|4153.91|4153.91|4153.61|4153.61|0
1634739440000|2021-10-20 14:17:20|4153.86|4153.86|4154.15|4154.15|4154.15|4154.15|4153.86|4153.86|0
1634739450000|2021-10-20 14:17:30|4154.1|4154.1|4154.4|4154.4|4154.4|4154.4|4154.1|4154.1|0
1634739460000|2021-10-20 14:17:40|4154.36|4154.36|4154.18|4154.18|4154.36|4154.36|4154.18|4154.18|0
1634739470000|2021-10-20 14:17:50|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|0
1634739480000|2021-10-20 14:18:00|4154.15|4154.15|4154.26|4154.26|4154.26|4154.26|4154.15|4154.15|0
1634739490000|2021-10-20 14:18:10|4154.56|4154.56|4154.26|4154.26|4154.56|4154.56|4154.26|4154.26|0
1634739500000|2021-10-20 14:18:20|4154.41|4154.41|4154.43|4154.43|4154.45|4154.45|4154.41|4154.41|0
1634739510000|2021-10-20 14:18:30|4154.41|4154.41|4154.75|4154.75|4154.75|4154.75|4154.36|4154.36|0
1634739530000|2021-10-20 14:18:50|4155.05|4155.05|4155.05|4155.05|4155.05|4155.05|4155.05|4155.05|0
1634739540000|2021-10-20 14:19:00|4154.75|4154.75|4154.75|4154.75|4154.75|4154.75|4154.45|4154.45|0
1634739550000|2021-10-20 14:19:10|4154.81|4154.81|4154.81|4154.81|4154.81|4154.81|4154.81|4154.81|0
1634739560000|2021-10-20 14:19:20|4154.86|4154.86|4154.86|4154.86|4154.86|4154.86|4154.86|4154.86|0
1634739570000|2021-10-20 14:19:30|4154.92|4154.92|4154.92|4154.92|4154.92|4154.92|4154.92|4154.92|0
1634739580000|2021-10-20 14:19:40|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|0
1634739610000|2021-10-20 14:20:10|4155.13|4155.13|4154.83|4154.83|4155.13|4155.13|4154.83|4154.83|0
1634739620000|2021-10-20 14:20:20|4154.98|4154.98|4153.32|4153.32|4154.98|4154.98|4153.32|4153.32|0
1634739630000|2021-10-20 14:20:30|4153.27|4153.27|4152.99|4152.99|4153.31|4153.31|4152.99|4152.99|0
1634739640000|2021-10-20 14:20:40|4152.69|4152.69|4152.69|4152.69|4152.69|4152.69|4152.69|4152.69|0
1634739650000|2021-10-20 14:20:50|4152.39|4152.39|4152.44|4152.44|4152.44|4152.44|4152.39|4152.39|0
1634739660000|2021-10-20 14:21:00|4152.53|4152.53|4151.18|4151.18|4152.53|4152.53|4151.18|4151.18|0
1634739670000|2021-10-20 14:21:10|4151|4151|4150.5|4150.5|4151|4151|4150.5|4150.5|0
1634739690000|2021-10-20 14:21:30|4150.62|4150.62|4150.62|4150.62|4150.62|4150.62|4150.62|4150.62|0
1634739700000|2021-10-20 14:21:40|4150.66|4150.66|4150.66|4150.66|4150.66|4150.66|4150.66|4150.66|0
1634739710000|2021-10-20 14:21:50|4150.6|4150.6|4150.69|4150.69|4150.69|4150.69|4150.6|4150.6|0
1634739720000|2021-10-20 14:22:00|4150.39|4150.39|4150.24|4150.24|4150.39|4150.39|4150.24|4150.24|0
1634739730000|2021-10-20 14:22:10|4150.09|4150.09|4149.21|4149.21|4150.09|4150.09|4149.11|4149.11|0
1634739740000|2021-10-20 14:22:20|4149.36|4149.36|4149.33|4149.33|4149.36|4149.36|4149.33|4149.33|0
1634739750000|2021-10-20 14:22:30|4149.29|4149.29|4149.5|4149.5|4149.5|4149.5|4149.05|4149.05|0
1634739760000|2021-10-20 14:22:40|4149.65|4149.65|4149.75|4149.75|4149.79|4149.79|4149.65|4149.65|0
1634739770000|2021-10-20 14:22:50|4149.7|4149.7|4149.72|4149.72|4149.72|4149.72|4149.7|4149.7|0
1634739780000|2021-10-20 14:23:00|4149.68|4149.68|4149.72|4149.72|4149.72|4149.72|4149.68|4149.68|0
1634739790000|2021-10-20 14:23:10|4149.77|4149.77|4150.07|4150.07|4150.07|4150.07|4149.77|4149.77|0
1634739800000|2021-10-20 14:23:20|4150.03|4150.03|4149.91|4149.91|4150.03|4150.03|4149.91|4149.91|0
1634739810000|2021-10-20 14:23:30|4149.89|4149.89|4149.69|4149.69|4149.89|4149.89|4149.69|4149.69|0
1634739820000|2021-10-20 14:23:40|4149.39|4149.39|4148.49|4148.49|4149.39|4149.39|4148.49|4148.49|0
1634739830000|2021-10-20 14:23:50|4148.52|4148.52|4148.75|4148.75|4148.75|4148.75|4148.52|4148.52|0
1634739840000|2021-10-20 14:24:00|4148.66|4148.66|4148.62|4148.62|4148.66|4148.66|4148.57|4148.57|0
1634739850000|2021-10-20 14:24:10|4148.53|4148.53|4148.53|4148.53|4148.53|4148.53|4148.53|4148.53|0
1634739860000|2021-10-20 14:24:20|4148.44|4148.44|4148.15|4148.15|4148.44|4148.44|4148.15|4148.15|0
1634739870000|2021-10-20 14:24:30|4147.54|4147.54|4147.84|4147.84|4147.84|4147.84|4147.54|4147.54|0
1634739890000|2021-10-20 14:24:50|4147.79|4147.79|4147.79|4147.79|4147.79|4147.79|4147.79|4147.79|0
1634739900000|2021-10-20 14:25:00|4147.88|4147.88|4147.85|4147.85|4147.91|4147.91|4147.61|4147.61|0
1634739910000|2021-10-20 14:25:10|4147.77|4147.77|4147.76|4147.76|4147.8|4147.8|4147.76|4147.76|0
1634739920000|2021-10-20 14:25:20|4148.06|4148.06|4148.45|4148.45|4148.45|4148.45|4148.06|4148.06|0
1634739930000|2021-10-20 14:25:30|4148.66|4148.66|4148.71|4148.71|4148.71|4148.71|4148.66|4148.66|0
1634739950000|2021-10-20 14:25:50|4148.56|4148.56|4148.56|4148.56|4148.56|4148.56|4148.56|4148.56|0
1634739960000|2021-10-20 14:26:00|4148.5|4148.5|4148.5|4148.5|4148.81|4148.81|4148.5|4148.5|0
1634739970000|2021-10-20 14:26:10|4148.36|4148.36|4148.21|4148.21|4148.36|4148.36|4148.21|4148.21|0
1634740010000|2021-10-20 14:26:50|4148.51|4148.51|4148.51|4148.51|4148.51|4148.51|4148.45|4148.45|0
1634740020000|2021-10-20 14:27:00|4148.6|4148.6|4149.05|4149.05|4149.05|4149.05|4148.6|4148.6|0
1634740030000|2021-10-20 14:27:10|4149|4149|4149.3|4149.3|4149.3|4149.3|4149|4149|0
1634740040000|2021-10-20 14:27:20|4149.32|4149.32|4149.41|4149.41|4149.41|4149.41|4149.32|4149.32|0
1634740050000|2021-10-20 14:27:30|4149.32|4149.32|4149.65|4149.65|4149.65|4149.65|4149.32|4149.32|0
1634740070000|2021-10-20 14:27:50|4149.79|4149.79|4150|4150|4150.3|4150.3|4149.79|4149.79|0
1634740090000|2021-10-20 14:28:10|4150.03|4150.03|4150.03|4150.03|4150.03|4150.03|4150.03|4150.03|0
1634740100000|2021-10-20 14:28:20|4150.33|4150.33|4150.42|4150.42|4150.42|4150.42|4150.33|4150.33|0
1634740110000|2021-10-20 14:28:30|4150.48|4150.48|4150.96|4150.96|4150.96|4150.96|4150.48|4150.48|0
1634740120000|2021-10-20 14:28:40|4150.78|4150.78|4151.09|4151.09|4151.09|4151.09|4150.78|4150.78|0
1634740130000|2021-10-20 14:28:50|4151|4151|4150.98|4150.98|4151|4151|4150.98|4150.98|0
1634740150000|2021-10-20 14:29:10|4151.02|4151.02|4151.02|4151.02|4151.02|4151.02|4151.02|4151.02|0
1634740160000|2021-10-20 14:29:20|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|0
1634740180000|2021-10-20 14:29:40|4151.22|4151.22|4151.82|4151.82|4151.82|4151.82|4151.22|4151.22|0
1634740200000|2021-10-20 14:30:00|4151.86|4151.86|4150.3|4150.3|4151.86|4151.86|4150.3|4150.3|0
1634740210000|2021-10-20 14:30:10|4150.12|4150.12|4150.25|4150.25|4150.25|4150.25|4149.95|4149.95|0
1634740220000|2021-10-20 14:30:20|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|0
1634740230000|2021-10-20 14:30:30|4150.34|4150.34|4150.34|4150.34|4150.34|4150.34|4150.34|4150.34|0
1634740240000|2021-10-20 14:30:40|4150.26|4150.26|4149.95|4149.95|4150.26|4150.26|4149.95|4149.95|0
1634740250000|2021-10-20 14:30:50|4150.1|4150.1|4150.1|4150.1|4150.1|4150.1|4150.1|4150.1|0
1634740260000|2021-10-20 14:31:00|4150.06|4150.06|4150.06|4150.06|4150.06|4150.06|4150.06|4150.06|0
1634740270000|2021-10-20 14:31:10|4149.76|4149.76|4149.46|4149.46|4149.76|4149.76|4149.46|4149.46|0
1634740280000|2021-10-20 14:31:20|4149.76|4149.76|4150.06|4150.06|4150.06|4150.06|4149.76|4149.76|0
1634740290000|2021-10-20 14:31:30|4150.21|4150.21|4149.91|4149.91|4150.21|4150.21|4149.91|4149.91|0
1634740300000|2021-10-20 14:31:40|4150.22|4150.22|4150.52|4150.52|4150.52|4150.52|4150.22|4150.22|0
1634740310000|2021-10-20 14:31:50|4150.82|4150.82|4150.82|4150.82|4150.82|4150.82|4150.82|4150.82|0
1634740320000|2021-10-20 14:32:00|4150.88|4150.88|4150.88|4150.88|4150.88|4150.88|4150.88|4150.88|0
1634740330000|2021-10-20 14:32:10|4151.17|4151.17|4151.77|4151.77|4151.77|4151.77|4151.17|4151.17|0
1634740340000|2021-10-20 14:32:20|4152.08|4152.08|4151.93|4151.93|4152.08|4152.08|4151.93|4151.93|0
1634740370000|2021-10-20 14:32:50|4151.63|4151.63|4151.48|4151.48|4151.78|4151.78|4151.48|4151.48|0
1634740390000|2021-10-20 14:33:10|4151.18|4151.18|4151.18|4151.18|4151.18|4151.18|4151.18|4151.18|0
1634740400000|2021-10-20 14:33:20|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|0
1634740410000|2021-10-20 14:33:30|4150.93|4150.93|4149.62|4149.62|4150.93|4150.93|4149.62|4149.62|0
1634740420000|2021-10-20 14:33:40|4149.32|4149.32|4149.62|4149.62|4149.62|4149.62|4149.32|4149.32|0
1634740430000|2021-10-20 14:33:50|4149.53|4149.53|4149.53|4149.53|4149.53|4149.53|4149.53|4149.53|0
1634740440000|2021-10-20 14:34:00|4149.83|4149.83|4149.83|4149.83|4149.88|4149.88|4149.83|4149.83|0
1634740450000|2021-10-20 14:34:10|4149.87|4149.87|4150.15|4150.15|4150.3|4150.3|4149.87|4149.87|0
1634740480000|2021-10-20 14:34:40|4150.45|4150.45|4150.45|4150.45|4150.45|4150.45|4150.45|4150.45|0
1634740500000|2021-10-20 14:35:00|4151.05|4151.05|4151.05|4151.05|4151.05|4151.05|4151.05|4151.05|0
1634740510000|2021-10-20 14:35:10|4150.96|4150.96|4150.96|4150.96|4151.26|4151.26|4150.96|4150.96|0
1634740520000|2021-10-20 14:35:20|4150.91|4150.91|4150.91|4150.91|4150.91|4150.91|4150.91|4150.91|0
1634740530000|2021-10-20 14:35:30|4151.21|4151.21|4151.51|4151.51|4151.51|4151.51|4151.21|4151.21|0
1634740540000|2021-10-20 14:35:40|4151.49|4151.49|4151.07|4151.07|4151.49|4151.49|4151.07|4151.07|0
1634740550000|2021-10-20 14:35:50|4151.11|4151.11|4150.85|4150.85|4151.11|4151.11|4150.85|4150.85|0
1634740560000|2021-10-20 14:36:00|4150.55|4150.55|4150.38|4150.38|4150.55|4150.55|4149.76|4149.76|0
1634740570000|2021-10-20 14:36:10|4150.29|4150.29|4150.25|4150.25|4150.56|4150.56|4150.25|4150.25|0
1634740580000|2021-10-20 14:36:20|4150.37|4150.37|4150.37|4150.37|4150.37|4150.37|4150.37|4150.37|0
1634740600000|2021-10-20 14:36:40|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|0
1634740610000|2021-10-20 14:36:50|4150.16|4150.16|4149.85|4149.85|4150.16|4150.16|4149.85|4149.85|0
1634740620000|2021-10-20 14:37:00|4149.55|4149.55|4149.55|4149.55|4149.55|4149.55|4149.55|4149.55|0
1634740630000|2021-10-20 14:37:10|4149.7|4149.7|4149.4|4149.4|4149.7|4149.7|4149.4|4149.4|0
1634740650000|2021-10-20 14:37:30|4149.35|4149.35|4149.14|4149.14|4149.35|4149.35|4149.14|4149.14|0
1634740660000|2021-10-20 14:37:40|4148.85|4148.85|4148.85|4148.85|4148.85|4148.85|4148.85|4148.85|0
1634740670000|2021-10-20 14:37:50|4148.91|4148.91|4148.91|4148.91|4148.91|4148.91|4148.91|4148.91|0
1634740690000|2021-10-20 14:38:10|4149.08|4149.08|4149.86|4149.86|4149.86|4149.86|4149.08|4149.08|0
1634740710000|2021-10-20 14:38:30|4149.95|4149.95|4150|4150|4150.31|4150.31|4149.95|4149.95|0
1634740740000|2021-10-20 14:39:00|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|0
1634740750000|2021-10-20 14:39:10|4150|4150|4149.98|4149.98|4150|4150|4149.98|4149.98|0
1634740760000|2021-10-20 14:39:20|4149.83|4149.83|4149.83|4149.83|4149.83|4149.83|4149.83|4149.83|0
1634740770000|2021-10-20 14:39:30|4149.69|4149.69|4149.69|4149.69|4149.69|4149.69|4149.69|4149.69|0
1634740780000|2021-10-20 14:39:40|4149.38|4149.38|4149.38|4149.38|4149.38|4149.38|4149.38|4149.38|0
1634740790000|2021-10-20 14:39:50|4149.43|4149.43|4149.49|4149.49|4149.49|4149.49|4149.43|4149.43|0
1634740800000|2021-10-20 14:40:00|4149.4|4149.4|4149.79|4149.79|4150.09|4150.09|4149.4|4149.4|0
1634740810000|2021-10-20 14:40:10|4149.67|4149.67|4149.53|4149.53|4149.67|4149.67|4149.53|4149.53|0
1634740820000|2021-10-20 14:40:20|4149.38|4149.38|4149.38|4149.38|4149.38|4149.38|4149.38|4149.38|0
1634740830000|2021-10-20 14:40:30|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|0
1634740850000|2021-10-20 14:40:50|4150.04|4150.04|4150.46|4150.46|4150.46|4150.46|4150.04|4150.04|0
1634740870000|2021-10-20 14:41:10|4150.61|4150.61|4151.42|4151.42|4151.42|4151.42|4150.61|4150.61|0
1634740880000|2021-10-20 14:41:20|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|0
1634740890000|2021-10-20 14:41:30|4151.42|4151.42|4151.42|4151.42|4151.42|4151.42|4151.42|4151.42|0
1634740900000|2021-10-20 14:41:40|4152.02|4152.02|4152.02|4152.02|4152.11|4152.11|4152.02|4152.02|0
1634740930000|2021-10-20 14:42:10|4151.88|4151.88|4152.18|4152.18|4152.18|4152.18|4151.88|4151.88|0
1634740940000|2021-10-20 14:42:20|4151.88|4151.88|4151.88|4151.88|4151.88|4151.88|4151.88|4151.88|0
1634740960000|2021-10-20 14:42:40|4151.96|4151.96|4151.96|4151.96|4151.96|4151.96|4151.96|4151.96|0
1634740980000|2021-10-20 14:43:00|4151.91|4151.91|4151.91|4151.91|4151.91|4151.91|4151.61|4151.61|0
1634740990000|2021-10-20 14:43:10|4152|4152|4152.3|4152.3|4152.3|4152.3|4152|4152|0
1634741000000|2021-10-20 14:43:20|4152.28|4152.28|4152.28|4152.28|4152.28|4152.28|4152.28|4152.28|0
1634741020000|2021-10-20 14:43:40|4152.33|4152.33|4152.33|4152.33|4152.33|4152.33|4152.33|4152.33|0
1634741030000|2021-10-20 14:43:50|4152.28|4152.28|4152.88|4152.88|4152.88|4152.88|4152.28|4152.28|0
1634741040000|2021-10-20 14:44:00|4152.97|4152.97|4152.97|4152.97|4152.97|4152.97|4152.97|4152.97|0
1634741050000|2021-10-20 14:44:10|4153.27|4153.27|4153.25|4153.25|4153.27|4153.27|4153.25|4153.25|0
1634741060000|2021-10-20 14:44:20|4152.94|4152.94|4152.59|4152.59|4152.94|4152.94|4152.59|4152.59|0
1634741070000|2021-10-20 14:44:30|4152.64|4152.64|4152.69|4152.69|4152.69|4152.69|4152.64|4152.64|0
1634741080000|2021-10-20 14:44:40|4152.87|4152.87|4152.87|4152.87|4152.87|4152.87|4152.87|4152.87|0
1634741090000|2021-10-20 14:44:50|4152.57|4152.57|4152.43|4152.43|4152.87|4152.87|4152.37|4152.37|0
1634741100000|2021-10-20 14:45:00|4152.73|4152.73|4153.03|4153.03|4153.03|4153.03|4152.73|4152.73|0
1634741110000|2021-10-20 14:45:10|4152.73|4152.73|4152.73|4152.73|4152.73|4152.73|4152.73|4152.73|0
1634741120000|2021-10-20 14:45:20|4152.43|4152.43|4151.53|4151.53|4152.73|4152.73|4151.53|4151.53|0
1634741130000|2021-10-20 14:45:30|4151.44|4151.44|4151.26|4151.26|4151.44|4151.44|4151.26|4151.26|0
1634741140000|2021-10-20 14:45:40|4150.81|4150.81|4150.51|4150.51|4150.81|4150.81|4150.51|4150.51|0
1634741150000|2021-10-20 14:45:50|4150.81|4150.81|4150.9|4150.9|4150.9|4150.9|4150.51|4150.51|0
1634741160000|2021-10-20 14:46:00|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|0
1634741170000|2021-10-20 14:46:10|4150.32|4150.32|4150.02|4150.02|4150.32|4150.32|4150.02|4150.02|0
1634741180000|2021-10-20 14:46:20|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|0
1634741190000|2021-10-20 14:46:30|4149.42|4149.42|4149.72|4149.72|4149.72|4149.72|4149.42|4149.42|0
1634741200000|2021-10-20 14:46:40|4149.57|4149.57|4149.57|4149.57|4149.87|4149.87|4149.57|4149.57|0
1634741210000|2021-10-20 14:46:50|4149.48|4149.48|4149.48|4149.48|4149.48|4149.48|4149.48|4149.48|0
1634741220000|2021-10-20 14:47:00|4149.17|4149.17|4149.17|4149.17|4149.17|4149.17|4149.17|4149.17|0
1634741230000|2021-10-20 14:47:10|4149.32|4149.32|4149.32|4149.32|4149.32|4149.32|4149.32|4149.32|0
1634741240000|2021-10-20 14:47:20|4149.02|4149.02|4149.11|4149.11|4149.11|4149.11|4149.02|4149.02|0
1634741250000|2021-10-20 14:47:30|4149.15|4149.15|4149.15|4149.15|4149.15|4149.15|4149.15|4149.15|0
1634741260000|2021-10-20 14:47:40|4149.06|4149.06|4149.42|4149.42|4149.42|4149.42|4149.06|4149.06|0
1634741270000|2021-10-20 14:47:50|4149.38|4149.38|4149.38|4149.38|4149.38|4149.38|4149.38|4149.38|0
1634741280000|2021-10-20 14:48:00|4149.08|4149.08|4148.63|4148.63|4149.08|4149.08|4148.63|4148.63|0
1634741290000|2021-10-20 14:48:10|4148.33|4148.33|4148.24|4148.24|4148.33|4148.33|4148.24|4148.24|0
1634741300000|2021-10-20 14:48:20|4148.54|4148.54|4148.45|4148.45|4148.54|4148.54|4148.45|4148.45|0
1634741320000|2021-10-20 14:48:40|4148.36|4148.36|4148.45|4148.45|4148.45|4148.45|4148.36|4148.36|0
1634741330000|2021-10-20 14:48:50|4148.75|4148.75|4148.75|4148.75|4148.75|4148.75|4148.75|4148.75|0
1634741340000|2021-10-20 14:49:00|4149.06|4149.06|4149.06|4149.06|4149.06|4149.06|4149.06|4149.06|0
1634741350000|2021-10-20 14:49:10|4149|4149|4149.06|4149.06|4149.06|4149.06|4149|4149|0
1634741360000|2021-10-20 14:49:20|4149.36|4149.36|4149.48|4149.48|4149.63|4149.63|4149.33|4149.33|0
1634741370000|2021-10-20 14:49:30|4149.63|4149.63|4149.63|4149.63|4149.63|4149.63|4149.63|4149.63|0
1634741380000|2021-10-20 14:49:40|4149.59|4149.59|4149.55|4149.55|4149.59|4149.59|4149.55|4149.55|0
1634741390000|2021-10-20 14:49:50|4149.7|4149.7|4149.61|4149.61|4149.7|4149.7|4149.61|4149.61|0
1634741400000|2021-10-20 14:50:00|4149.56|4149.56|4149.56|4149.56|4149.56|4149.56|4149.56|4149.56|0
1634741420000|2021-10-20 14:50:20|4149.26|4149.26|4149.35|4149.35|4149.35|4149.35|4149.26|4149.26|0
1634741440000|2021-10-20 14:50:40|4149.37|4149.37|4149.37|4149.37|4149.37|4149.37|4149.37|4149.37|0
1634741450000|2021-10-20 14:50:50|4149.68|4149.68|4149.82|4149.82|4149.82|4149.82|4149.68|4149.68|0
1634741460000|2021-10-20 14:51:00|4149.52|4149.52|4149.43|4149.43|4149.52|4149.52|4149.43|4149.43|0
1634741470000|2021-10-20 14:51:10|4149.49|4149.49|4149.49|4149.49|4149.49|4149.49|4149.49|4149.49|0
1634741480000|2021-10-20 14:51:20|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|0
1634741490000|2021-10-20 14:51:30|4149.88|4149.88|4149.88|4149.88|4149.88|4149.88|4149.88|4149.88|0
1634741510000|2021-10-20 14:51:50|4149.97|4149.97|4149.97|4149.97|4149.97|4149.97|4149.97|4149.97|0
1634741530000|2021-10-20 14:52:10|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|0
1634741540000|2021-10-20 14:52:20|4149.61|4149.61|4149.55|4149.55|4149.61|4149.61|4149.55|4149.55|0
1634741550000|2021-10-20 14:52:30|4149.47|4149.47|4149.39|4149.39|4149.71|4149.71|4149.39|4149.39|0
1634741560000|2021-10-20 14:52:40|4149.48|4149.48|4149.55|4149.55|4149.6|4149.6|4149.48|4149.48|0
1634741570000|2021-10-20 14:52:50|4149.49|4149.49|4149.49|4149.49|4149.49|4149.49|4149.49|4149.49|0
1634741580000|2021-10-20 14:53:00|4149.4|4149.4|4149.38|4149.38|4149.4|4149.4|4149.38|4149.38|0
1634741590000|2021-10-20 14:53:10|4149.47|4149.47|4149.92|4149.92|4149.92|4149.92|4149.32|4149.32|0
1634741600000|2021-10-20 14:53:20|4149.84|4149.84|4149.84|4149.84|4149.84|4149.84|4149.84|4149.84|0
1634741610000|2021-10-20 14:53:30|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|0
1634741620000|2021-10-20 14:53:40|4149.69|4149.69|4149.39|4149.39|4149.69|4149.69|4149.39|4149.39|0
1634741640000|2021-10-20 14:54:00|4149.44|4149.44|4150.34|4150.34|4150.34|4150.34|4149.44|4149.44|0
1634741660000|2021-10-20 14:54:20|4150.49|4150.49|4151.24|4151.24|4151.24|4151.24|4150.49|4150.49|0
1634741670000|2021-10-20 14:54:30|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|0
1634741680000|2021-10-20 14:54:40|4151.37|4151.37|4151.37|4151.37|4151.37|4151.37|4151.37|4151.37|0
1634741690000|2021-10-20 14:54:50|4151.67|4151.67|4151.67|4151.67|4151.67|4151.67|4151.67|4151.67|0
1634741710000|2021-10-20 14:55:10|4151.58|4151.58|4151.49|4151.49|4151.58|4151.58|4151.49|4151.49|0
1634741720000|2021-10-20 14:55:20|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|0
1634741730000|2021-10-20 14:55:30|4151.52|4151.52|4151.52|4151.52|4151.52|4151.52|4151.52|4151.52|0
1634741750000|2021-10-20 14:55:50|4151.48|4151.48|4152.39|4152.39|4152.39|4152.39|4151.48|4151.48|0
1634741760000|2021-10-20 14:56:00|4152.27|4152.27|4152.03|4152.03|4152.63|4152.63|4152.03|4152.03|0
1634741770000|2021-10-20 14:56:10|4152.18|4152.18|4152.18|4152.18|4152.27|4152.27|4152.18|4152.18|0
1634741800000|2021-10-20 14:56:40|4152.36|4152.36|4152.89|4152.89|4153.04|4153.04|4152.36|4152.36|0
1634741810000|2021-10-20 14:56:50|4152.75|4152.75|4152.46|4152.46|4152.75|4152.75|4152.46|4152.46|0
1634741820000|2021-10-20 14:57:00|4152.16|4152.16|4152.16|4152.16|4152.16|4152.16|4152.16|4152.16|0
1634741840000|2021-10-20 14:57:20|4152.18|4152.18|4151.58|4151.58|4152.18|4152.18|4151.58|4151.58|0
1634741850000|2021-10-20 14:57:30|4151.43|4151.43|4151.08|4151.08|4151.43|4151.43|4151.08|4151.08|0
1634741870000|2021-10-20 14:57:50|4151.38|4151.38|4151.99|4151.99|4151.99|4151.99|4151.38|4151.38|0
1634741890000|2021-10-20 14:58:10|4152.29|4152.29|4152.29|4152.29|4152.29|4152.29|4152.29|4152.29|0
1634741900000|2021-10-20 14:58:20|4152.14|4152.14|4152.08|4152.08|4152.14|4152.14|4152.03|4152.03|0
1634741910000|2021-10-20 14:58:30|4151.99|4151.99|4151.99|4151.99|4151.99|4151.99|4151.9|4151.9|0
1634741920000|2021-10-20 14:58:40|4151.9|4151.9|4151.82|4151.82|4151.99|4151.99|4151.82|4151.82|0
1634741930000|2021-10-20 14:58:50|4151.97|4151.97|4151.97|4151.97|4151.97|4151.97|4151.97|4151.97|0
1634741940000|2021-10-20 14:59:00|4151.82|4151.82|4151.61|4151.61|4151.91|4151.91|4151.31|4151.31|0
1634741950000|2021-10-20 14:59:10|4151.76|4151.76|4151.67|4151.67|4151.76|4151.76|4151.67|4151.67|0
1634741960000|2021-10-20 14:59:20|4151.62|4151.62|4151.62|4151.62|4151.62|4151.62|4151.62|4151.62|0
1634741970000|2021-10-20 14:59:30|4152.23|4152.23|4152.2|4152.2|4152.23|4152.23|4152.2|4152.2|0
1634741980000|2021-10-20 14:59:40|4152.29|4152.29|4150.89|4150.89|4152.29|4152.29|4150.89|4150.89|0
1634741990000|2021-10-20 14:59:50|4150.93|4150.93|4150.93|4150.93|4150.93|4150.93|4150.93|4150.93|0
1634742000000|2021-10-20 15:00:00|4150.97|4150.97|4150.88|4150.88|4150.97|4150.97|4150.88|4150.88|0
1634742030000|2021-10-20 15:00:30|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|0
1634742040000|2021-10-20 15:00:40|4150.78|4150.78|4150.73|4150.73|4150.78|4150.78|4150.73|4150.73|0
1634742050000|2021-10-20 15:00:50|4150.43|4150.43|4150.73|4150.73|4150.73|4150.73|4150.43|4150.43|0
1634742060000|2021-10-20 15:01:00|4149.82|4149.82|4148.17|4148.17|4149.82|4149.82|4148.17|4148.17|0
1634742070000|2021-10-20 15:01:10|4148.02|4148.02|4147.96|4147.96|4148.02|4148.02|4147.96|4147.96|0
1634742080000|2021-10-20 15:01:20|4147.66|4147.66|4147.72|4147.72|4147.72|4147.72|4147.66|4147.66|0
1634742110000|2021-10-20 15:01:50|4148.02|4148.02|4147.54|4147.54|4148.02|4148.02|4147.54|4147.54|0
1634742120000|2021-10-20 15:02:00|4147.5|4147.5|4147.72|4147.72|4147.8|4147.8|4147.5|4147.5|0
1634742130000|2021-10-20 15:02:10|4147.63|4147.63|4147.72|4147.72|4147.72|4147.72|4147.63|4147.63|0
1634742140000|2021-10-20 15:02:20|4147.66|4147.66|4147.66|4147.66|4147.66|4147.66|4147.66|4147.66|0
1634742170000|2021-10-20 15:02:50|4147.97|4147.97|4147.66|4147.66|4147.97|4147.97|4147.66|4147.66|0
1634742180000|2021-10-20 15:03:00|4147.22|4147.22|4147.22|4147.22|4147.22|4147.22|4147.22|4147.22|0
1634742220000|2021-10-20 15:03:40|4147.52|4147.52|4147.91|4147.91|4147.91|4147.91|4147.52|4147.52|0
1634742230000|2021-10-20 15:03:50|4147.87|4147.87|4147.78|4147.78|4147.87|4147.87|4147.78|4147.78|0
1634742240000|2021-10-20 15:04:00|4147.18|4147.18|4147.18|4147.18|4147.18|4147.18|4147.18|4147.18|0
1634742250000|2021-10-20 15:04:10|4147.48|4147.48|4147.93|4147.93|4147.93|4147.93|4147.48|4147.48|0
1634742260000|2021-10-20 15:04:20|4148.02|4148.02|4147.57|4147.57|4148.02|4148.02|4147.57|4147.57|0
1634742270000|2021-10-20 15:04:30|4147.87|4147.87|4147.57|4147.57|4147.87|4147.87|4147.57|4147.57|0
1634742280000|2021-10-20 15:04:40|4147.87|4147.87|4148.17|4148.17|4148.17|4148.17|4147.87|4147.87|0
1634742290000|2021-10-20 15:04:50|4148.08|4148.08|4148.08|4148.08|4148.08|4148.08|4148.08|4148.08|0
1634742300000|2021-10-20 15:05:00|4148.17|4148.17|4149.05|4149.05|4149.05|4149.05|4148.11|4148.11|0
1634742310000|2021-10-20 15:05:10|4148.75|4148.75|4148.45|4148.45|4148.75|4148.75|4148.45|4148.45|0
1634742320000|2021-10-20 15:05:20|4148.75|4148.75|4148.75|4148.75|4148.75|4148.75|4148.75|4148.75|0
1634742330000|2021-10-20 15:05:30|4148.45|4148.45|4148.45|4148.45|4148.45|4148.45|4148.45|4148.45|0
1634742340000|2021-10-20 15:05:40|4148.15|4148.15|4148.14|4148.14|4148.74|4148.74|4148.14|4148.14|0
1634742350000|2021-10-20 15:05:50|4147.84|4147.84|4147.84|4147.84|4147.84|4147.84|4147.84|4147.84|0
1634742360000|2021-10-20 15:06:00|4147.9|4147.9|4148.8|4148.8|4148.8|4148.8|4147.9|4147.9|0
1634742370000|2021-10-20 15:06:10|4149.1|4149.1|4148.5|4148.5|4149.1|4149.1|4148.5|4148.5|0
1634742400000|2021-10-20 15:06:40|4148.45|4148.45|4148.15|4148.15|4148.45|4148.45|4148.15|4148.15|0
1634742410000|2021-10-20 15:06:50|4148.45|4148.45|4148.75|4148.75|4148.75|4148.75|4148.45|4148.45|0
1634742430000|2021-10-20 15:07:10|4149.05|4149.05|4149.35|4149.35|4149.35|4149.35|4149.05|4149.05|0
1634742440000|2021-10-20 15:07:20|4149.05|4149.05|4148.73|4148.73|4149.05|4149.05|4148.73|4148.73|0
1634742460000|2021-10-20 15:07:40|4148.82|4148.82|4150.8|4150.8|4150.8|4150.8|4148.82|4148.82|0
1634742480000|2021-10-20 15:08:00|4150.84|4150.84|4151.14|4151.14|4151.14|4151.14|4150.84|4150.84|0
1634742490000|2021-10-20 15:08:10|4151.44|4151.44|4152.19|4152.19|4152.19|4152.19|4151.44|4151.44|0
1634742500000|2021-10-20 15:08:20|4152.25|4152.25|4152.22|4152.22|4152.25|4152.25|4152.22|4152.22|0
1634742510000|2021-10-20 15:08:30|4152.52|4152.52|4152.52|4152.52|4152.52|4152.52|4152.22|4152.22|0
1634742540000|2021-10-20 15:09:00|4152.83|4152.83|4152.98|4152.98|4152.98|4152.98|4152.68|4152.68|0
1634742550000|2021-10-20 15:09:10|4152.87|4152.87|4152.87|4152.87|4152.87|4152.87|4152.87|4152.87|0
1634742570000|2021-10-20 15:09:30|4153.17|4153.17|4153.47|4153.47|4153.47|4153.47|4153.17|4153.17|0
1634742580000|2021-10-20 15:09:40|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|0
1634742590000|2021-10-20 15:09:50|4153.26|4153.26|4153.17|4153.17|4153.26|4153.26|4153.17|4153.17|0
1634742600000|2021-10-20 15:10:00|4152.87|4152.87|4153.13|4153.13|4153.13|4153.13|4152.87|4152.87|0
1634742610000|2021-10-20 15:10:10|4153.04|4153.04|4153.04|4153.04|4153.04|4153.04|4153.04|4153.04|0
1634742620000|2021-10-20 15:10:20|4153.35|4153.35|4152.45|4152.45|4153.35|4153.35|4152.45|4152.45|0
1634742630000|2021-10-20 15:10:30|4152.15|4152.15|4151.82|4151.82|4152.15|4152.15|4151.82|4151.82|0
1634742640000|2021-10-20 15:10:40|4151.52|4151.52|4151.82|4151.82|4151.82|4151.82|4151.52|4151.52|0
1634742660000|2021-10-20 15:11:00|4151.52|4151.52|4151.82|4151.82|4151.82|4151.82|4151.52|4151.52|0
1634742670000|2021-10-20 15:11:10|4151.84|4151.84|4150.64|4150.64|4151.84|4151.84|4150.64|4150.64|0
1634742680000|2021-10-20 15:11:20|4151.24|4151.24|4151.18|4151.18|4151.24|4151.24|4150.64|4150.64|0
1634742690000|2021-10-20 15:11:30|4151.33|4151.33|4151.36|4151.36|4151.36|4151.36|4151.24|4151.24|0
1634742710000|2021-10-20 15:11:50|4151.21|4151.21|4151.21|4151.21|4151.21|4151.21|4151.21|4151.21|0
1634742720000|2021-10-20 15:12:00|4151.3|4151.3|4151.04|4151.04|4151.3|4151.3|4151.04|4151.04|0
1634742770000|2021-10-20 15:12:50|4150.74|4150.74|4151.04|4151.04|4151.04|4151.04|4150.74|4150.74|0
1634742800000|2021-10-20 15:13:20|4151.34|4151.34|4151.64|4151.64|4151.64|4151.64|4151.34|4151.34|0
1634742820000|2021-10-20 15:13:40|4151.49|4151.49|4151.49|4151.49|4151.49|4151.49|4151.49|4151.49|0
1634742840000|2021-10-20 15:14:00|4151.79|4151.79|4151.94|4151.94|4151.94|4151.94|4151.79|4151.79|0
1634742870000|2021-10-20 15:14:30|4152.03|4152.03|4152.03|4152.03|4152.03|4152.03|4152.03|4152.03|0
1634742890000|2021-10-20 15:14:50|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|0
1634742900000|2021-10-20 15:15:00|4151.77|4151.77|4151.77|4151.77|4151.77|4151.77|4151.77|4151.77|0
1634742930000|2021-10-20 15:15:30|4151.72|4151.72|4151.66|4151.66|4151.72|4151.72|4151.66|4151.66|0
1634742940000|2021-10-20 15:15:40|4151.72|4151.72|4150.82|4150.82|4151.72|4151.72|4150.82|4150.82|0
1634742950000|2021-10-20 15:15:50|4150.87|4150.87|4151.17|4151.17|4151.17|4151.17|4150.87|4150.87|0
1634742970000|2021-10-20 15:16:10|4151.08|4151.08|4150.27|4150.27|4151.08|4151.08|4150.25|4150.25|0
1634742980000|2021-10-20 15:16:20|4150.36|4150.36|4150.36|4150.36|4150.36|4150.36|4150.36|4150.36|0
1634743000000|2021-10-20 15:16:40|4150.06|4150.06|4149.76|4149.76|4150.06|4150.06|4149.76|4149.76|0
1634743010000|2021-10-20 15:16:50|4149.46|4149.46|4149.46|4149.46|4149.46|4149.46|4149.46|4149.46|0
1634743020000|2021-10-20 15:17:00|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|0
1634743030000|2021-10-20 15:17:10|4149.46|4149.46|4149.6|4149.6|4149.69|4149.69|4149.46|4149.46|0
1634743040000|2021-10-20 15:17:20|4149.65|4149.65|4149.65|4149.65|4149.65|4149.65|4149.65|4149.65|0
1634743060000|2021-10-20 15:17:40|4149.74|4149.74|4149.74|4149.74|4149.74|4149.74|4149.74|4149.74|0
1634743080000|2021-10-20 15:18:00|4149.44|4149.44|4149.4|4149.4|4149.44|4149.44|4149.4|4149.4|0
1634743090000|2021-10-20 15:18:10|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|0
1634743100000|2021-10-20 15:18:20|4149.5|4149.5|4149.5|4149.5|4149.5|4149.5|4149.5|4149.5|0
1634743110000|2021-10-20 15:18:30|4149.35|4149.35|4149.2|4149.2|4149.35|4149.35|4149.2|4149.2|0
1634743120000|2021-10-20 15:18:40|4149.23|4149.23|4149.08|4149.08|4149.23|4149.23|4149.08|4149.08|0
1634743130000|2021-10-20 15:18:50|4149.05|4149.05|4149.2|4149.2|4149.2|4149.2|4149.05|4149.05|0
1634743140000|2021-10-20 15:19:00|4149.5|4149.5|4149.39|4149.39|4149.5|4149.5|4149.39|4149.39|0
1634743160000|2021-10-20 15:19:20|4149.45|4149.45|4149.45|4149.45|4149.45|4149.45|4149.45|4149.45|0
1634743170000|2021-10-20 15:19:30|4149.3|4149.3|4149.3|4149.3|4149.3|4149.3|4149.3|4149.3|0
1634743180000|2021-10-20 15:19:40|4149.19|4149.19|4148.49|4148.49|4149.36|4149.36|4148.49|4148.49|0
1634743190000|2021-10-20 15:19:50|4148.8|4148.8|4149.03|4149.03|4149.03|4149.03|4148.8|4148.8|0
1634743200000|2021-10-20 15:20:00|4149.09|4149.09|4149.09|4149.09|4149.09|4149.09|4149.09|4149.09|0
1634743210000|2021-10-20 15:20:10|4148.94|4148.94|4148.94|4148.94|4148.94|4148.94|4148.94|4148.94|0
1634743220000|2021-10-20 15:20:20|4149|4149|4149.39|4149.39|4149.48|4149.48|4149|4149|0
1634743240000|2021-10-20 15:20:40|4149.24|4149.24|4149.24|4149.24|4149.24|4149.24|4149.24|4149.24|0
1634743250000|2021-10-20 15:20:50|4149.15|4149.15|4149.03|4149.03|4149.15|4149.15|4149|4149|0
1634743260000|2021-10-20 15:21:00|4148.94|4148.94|4148.94|4148.94|4148.94|4148.94|4148.94|4148.94|0
1634743280000|2021-10-20 15:21:20|4148.85|4148.85|4148.85|4148.85|4148.85|4148.85|4148.85|4148.85|0
1634743290000|2021-10-20 15:21:30|4148.55|4148.55|4148.25|4148.25|4148.55|4148.55|4148.25|4148.25|0
1634743310000|2021-10-20 15:21:50|4148.3|4148.3|4148.15|4148.15|4148.3|4148.3|4148.15|4148.15|0
1634743320000|2021-10-20 15:22:00|4148.24|4148.24|4148.1|4148.1|4148.24|4148.24|4148.1|4148.1|0
1634743330000|2021-10-20 15:22:10|4148.4|4148.4|4148.18|4148.18|4148.49|4148.49|4148.18|4148.18|0
1634743340000|2021-10-20 15:22:20|4148.79|4148.79|4148.58|4148.58|4149.02|4149.02|4148.58|4148.58|0
1634743350000|2021-10-20 15:22:30|4148.63|4148.63|4148.33|4148.33|4148.63|4148.63|4148.33|4148.33|0
1634743360000|2021-10-20 15:22:40|4148.39|4148.39|4148.39|4148.39|4148.39|4148.39|4148.39|4148.39|0
1634743380000|2021-10-20 15:23:00|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|0
1634743400000|2021-10-20 15:23:20|4148.33|4148.33|4148.33|4148.33|4148.33|4148.33|4148.33|4148.33|0
1634743410000|2021-10-20 15:23:30|4148.24|4148.24|4148.35|4148.35|4148.35|4148.35|4148.24|4148.24|0
1634743420000|2021-10-20 15:23:40|4148.3|4148.3|4148.3|4148.3|4148.3|4148.3|4148.3|4148.3|0
1634743430000|2021-10-20 15:23:50|4148.6|4148.6|4148.69|4148.69|4148.69|4148.69|4148.6|4148.6|0
1634743440000|2021-10-20 15:24:00|4148.39|4148.39|4148.54|4148.54|4148.54|4148.54|4148.24|4148.24|0
1634743450000|2021-10-20 15:24:10|4149.14|4149.14|4148.89|4148.89|4149.14|4149.14|4148.84|4148.84|0
1634743460000|2021-10-20 15:24:20|4148.95|4148.95|4148.95|4148.95|4148.95|4148.95|4148.89|4148.89|0
1634743470000|2021-10-20 15:24:30|4148.8|4148.8|4148.8|4148.8|4148.8|4148.8|4148.8|4148.8|0
1634743510000|2021-10-20 15:25:10|4148.86|4148.86|4148.65|4148.65|4148.86|4148.86|4148.56|4148.56|0
1634743530000|2021-10-20 15:25:30|4148.95|4148.95|4148.89|4148.89|4148.95|4148.95|4148.83|4148.83|0
1634743540000|2021-10-20 15:25:40|4148.98|4148.98|4148.98|4148.98|4148.98|4148.98|4148.98|4148.98|0
1634743560000|2021-10-20 15:26:00|4148.93|4148.93|4148.75|4148.75|4148.93|4148.93|4148.75|4148.75|0
1634743570000|2021-10-20 15:26:10|4148.45|4148.45|4148.45|4148.45|4148.45|4148.45|4148.45|4148.45|0
1634743580000|2021-10-20 15:26:20|4148.3|4148.3|4148.3|4148.3|4148.3|4148.3|4148.3|4148.3|0
1634743590000|2021-10-20 15:26:30|4148.24|4148.24|4148.24|4148.24|4148.24|4148.24|4148.24|4148.24|0
1634743600000|2021-10-20 15:26:40|4148.3|4148.3|4147.92|4147.92|4148.3|4148.3|4147.92|4147.92|0
1634743610000|2021-10-20 15:26:50|4147.77|4147.77|4147.83|4147.83|4147.92|4147.92|4147.77|4147.77|0
1634743620000|2021-10-20 15:27:00|4147.98|4147.98|4148.43|4148.43|4148.43|4148.43|4147.98|4147.98|0
1634743630000|2021-10-20 15:27:10|4148.52|4148.52|4148.34|4148.34|4148.52|4148.52|4148.34|4148.34|0
1634743640000|2021-10-20 15:27:20|4148.36|4148.36|4148.15|4148.15|4148.45|4148.45|4148.15|4148.15|0
1634743650000|2021-10-20 15:27:30|4148.2|4148.2|4148.14|4148.14|4148.26|4148.26|4148.09|4148.09|0
1634743680000|2021-10-20 15:28:00|4148.05|4148.05|4148.01|4148.01|4148.05|4148.05|4148.01|4148.01|0
1634743690000|2021-10-20 15:28:10|4148.06|4148.06|4148.37|4148.37|4148.37|4148.37|4148.06|4148.06|0
1634743700000|2021-10-20 15:28:20|4148.19|4148.19|4148.19|4148.19|4148.19|4148.19|4148.19|4148.19|0
1634743710000|2021-10-20 15:28:30|4148.07|4148.07|4148.07|4148.07|4148.07|4148.07|4148.07|4148.07|0
1634743720000|2021-10-20 15:28:40|4148.02|4148.02|4148.02|4148.02|4148.02|4148.02|4148.02|4148.02|0
1634743730000|2021-10-20 15:28:50|4148|4148|4148.21|4148.21|4148.29|4148.29|4148|4148|0
1634743740000|2021-10-20 15:29:00|4148.06|4148.06|4147.8|4147.8|4148.28|4148.28|4147.8|4147.8|0
1634743750000|2021-10-20 15:29:10|4148.1|4148.1|4148.28|4148.28|4148.28|4148.28|4147.76|4147.76|0
1634743760000|2021-10-20 15:29:20|4148.23|4148.23|4148.22|4148.22|4148.23|4148.23|4148.19|4148.19|0
1634743770000|2021-10-20 15:29:30|4148.52|4148.52|4147.98|4147.98|4148.52|4148.52|4147.98|4147.98|0
1634743780000|2021-10-20 15:29:40|4147.68|4147.68|4148.39|4148.39|4148.48|4148.48|4147.68|4147.68|0
1634743790000|2021-10-20 15:29:50|4148.54|4148.54|4148.24|4148.24|4148.54|4148.54|4148.24|4148.24|0
1634800500000|2021-10-21 07:15:00|4171.61|4171.61|4168.92|4168.92|4172.08|4172.08|4168.92|4168.92|0
1634800510000|2021-10-21 07:15:10|4169.09|4169.09|4168.46|4168.46|4169.61|4169.61|4168.46|4168.46|0
1634800520000|2021-10-21 07:15:20|4169.66|4169.66|4168.36|4168.36|4171|4171|4168.36|4168.36|0
1634800530000|2021-10-21 07:15:30|4169.1|4169.1|4169.7|4169.7|4169.7|4169.7|4169.1|4169.1|0
1634800540000|2021-10-21 07:15:40|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|0
1634800550000|2021-10-21 07:15:50|4169.1|4169.1|4169.1|4169.1|4169.1|4169.1|4169.1|4169.1|0
1634800560000|2021-10-21 07:16:00|4169.19|4169.19|4168.6|4168.6|4169.19|4169.19|4168.6|4168.6|0
1634800580000|2021-10-21 07:16:20|4168.37|4168.37|4168.2|4168.2|4168.37|4168.37|4168.2|4168.2|0
1634800590000|2021-10-21 07:16:30|4167.9|4167.9|4167.29|4167.29|4167.9|4167.9|4167.29|4167.29|0
1634800600000|2021-10-21 07:16:40|4166.39|4166.39|4166.24|4166.24|4166.84|4166.84|4166.09|4166.09|0
1634800610000|2021-10-21 07:16:50|4166.54|4166.54|4167.39|4167.39|4167.44|4167.44|4166.54|4166.54|0
1634800620000|2021-10-21 07:17:00|4167.44|4167.44|4167.37|4167.37|4167.55|4167.55|4166.47|4166.47|0
1634800640000|2021-10-21 07:17:20|4167.22|4167.22|4167.52|4167.52|4167.52|4167.52|4166.92|4166.92|0
1634800650000|2021-10-21 07:17:30|4167.26|4167.26|4166.35|4166.35|4167.28|4167.28|4166.2|4166.2|0
1634800660000|2021-10-21 07:17:40|4164.24|4164.24|4163.94|4163.94|4164.24|4164.24|4163.94|4163.94|0
1634800670000|2021-10-21 07:17:50|4164.21|4164.21|4165.63|4165.63|4166.23|4166.23|4164.12|4164.12|0
1634800680000|2021-10-21 07:18:00|4165.54|4165.54|4165.95|4165.95|4165.95|4165.95|4164.93|4164.93|0
1634800690000|2021-10-21 07:18:10|4165.86|4165.86|4165.86|4165.86|4165.86|4165.86|4165.86|4165.86|0
1634800700000|2021-10-21 07:18:20|4165.77|4165.77|4162.16|4162.16|4165.77|4165.77|4162.16|4162.16|0
1634800710000|2021-10-21 07:18:30|4162.31|4162.31|4161.71|4161.71|4162.31|4162.31|4161.71|4161.71|0
1634800730000|2021-10-21 07:18:50|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|0
1634800740000|2021-10-21 07:19:00|4161.83|4161.83|4164.99|4164.99|4165.03|4165.03|4161.83|4161.83|0
1634800750000|2021-10-21 07:19:10|4165.29|4165.29|4163.48|4163.48|4165.29|4165.29|4162.88|4162.88|0
1634800760000|2021-10-21 07:19:20|4163.19|4163.19|4163.04|4163.04|4163.19|4163.19|4163.04|4163.04|0
1634800770000|2021-10-21 07:19:30|4163.94|4163.94|4163.37|4163.37|4163.94|4163.94|4163.13|4163.13|0
1634800780000|2021-10-21 07:19:40|4162.16|4162.16|4162.07|4162.07|4162.16|4162.16|4162.07|4162.07|0
1634800790000|2021-10-21 07:19:50|4162.25|4162.25|4162.85|4162.85|4162.85|4162.85|4162.25|4162.25|0
1634800800000|2021-10-21 07:20:00|4163.15|4163.15|4162.85|4162.85|4163.15|4163.15|4162.85|4162.85|0
1634800810000|2021-10-21 07:20:10|4163.15|4163.15|4162.85|4162.85|4164.05|4164.05|4162.85|4162.85|0
1634800820000|2021-10-21 07:20:20|4162.55|4162.55|4162.55|4162.55|4162.55|4162.55|4162.4|4162.4|0
1634800830000|2021-10-21 07:20:30|4162.62|4162.62|4162.01|4162.01|4162.62|4162.62|4161.11|4161.11|0
1634800840000|2021-10-21 07:20:40|4161.11|4161.11|4160.98|4160.98|4161.89|4161.89|4160.96|4160.96|0
1634800850000|2021-10-21 07:20:50|4161.28|4161.28|4160.72|4160.72|4161.28|4161.28|4160.08|4160.08|0
1634800860000|2021-10-21 07:21:00|4160.9|4160.9|4163.31|4163.31|4163.31|4163.31|4160.9|4160.9|0
1634800870000|2021-10-21 07:21:10|4163.01|4163.01|4163.45|4163.45|4163.75|4163.75|4163.01|4163.01|0
1634800880000|2021-10-21 07:21:20|4163.6|4163.6|4163.6|4163.6|4163.6|4163.6|4163.6|4163.6|0
1634800890000|2021-10-21 07:21:30|4164.2|4164.2|4163.74|4163.74|4164.2|4164.2|4163.3|4163.3|0
1634800900000|2021-10-21 07:21:40|4163.89|4163.89|4163.44|4163.44|4163.89|4163.89|4163.44|4163.44|0
1634800910000|2021-10-21 07:21:50|4162.53|4162.53|4162.81|4162.81|4162.81|4162.81|4162.24|4162.24|0
1634800920000|2021-10-21 07:22:00|4163.1|4163.1|4162.45|4162.45|4163.61|4163.61|4162.11|4162.11|0
1634800930000|2021-10-21 07:22:10|4161.24|4161.24|4163.26|4163.26|4163.35|4163.35|4161.24|4161.24|0
1634800940000|2021-10-21 07:22:20|4163.12|4163.12|4162.36|4162.36|4163.26|4163.26|4162.06|4162.06|0
1634800950000|2021-10-21 07:22:30|4161.45|4161.45|4161.46|4161.46|4161.76|4161.76|4160.85|4160.85|0
1634800960000|2021-10-21 07:22:40|4160.56|4160.56|4160.86|4160.86|4160.86|4160.86|4160.56|4160.56|0
1634800970000|2021-10-21 07:22:50|4161.46|4161.46|4161.19|4161.19|4161.64|4161.64|4161.19|4161.19|0
1634800980000|2021-10-21 07:23:00|4160.89|4160.89|4159.09|4159.09|4160.89|4160.89|4159.09|4159.09|0
1634800990000|2021-10-21 07:23:10|4159.99|4159.99|4160.29|4160.29|4160.29|4160.29|4159.99|4159.99|0
1634801000000|2021-10-21 07:23:20|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|0
1634801010000|2021-10-21 07:23:30|4160.29|4160.29|4160.43|4160.43|4161.04|4161.04|4160.13|4160.13|0
1634801020000|2021-10-21 07:23:40|4161.04|4161.04|4160.86|4160.86|4161.04|4161.04|4160.86|4160.86|0
1634801030000|2021-10-21 07:23:50|4160.26|4160.26|4161.88|4161.88|4161.88|4161.88|4160.26|4160.26|0
1634801040000|2021-10-21 07:24:00|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.38|4161.38|0
1634801050000|2021-10-21 07:24:10|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|0
1634801060000|2021-10-21 07:24:20|4161.43|4161.43|4161.22|4161.22|4161.82|4161.82|4160.92|4160.92|0
1634801070000|2021-10-21 07:24:30|4161.52|4161.52|4161.61|4161.61|4161.61|4161.61|4161.52|4161.52|0
1634801080000|2021-10-21 07:24:40|4162.22|4162.22|4161.61|4161.61|4162.52|4162.52|4161.61|4161.61|0
1634801100000|2021-10-21 07:25:00|4161.53|4161.53|4161.57|4161.57|4161.57|4161.57|4161.35|4161.35|0
1634801110000|2021-10-21 07:25:10|4161.27|4161.27|4159.77|4159.77|4161.27|4161.27|4159.77|4159.77|0
1634801120000|2021-10-21 07:25:20|4159.81|4159.81|4160.06|4160.06|4160.06|4160.06|4159.81|4159.81|0
1634801130000|2021-10-21 07:25:30|4159.76|4159.76|4159.02|4159.02|4159.76|4159.76|4159.02|4159.02|0
1634801140000|2021-10-21 07:25:40|4159.32|4159.32|4159.62|4159.62|4159.62|4159.62|4159.32|4159.32|0
1634801150000|2021-10-21 07:25:50|4159.8|4159.8|4159.88|4159.88|4159.88|4159.88|4159.8|4159.8|0
1634801160000|2021-10-21 07:26:00|4161.08|4161.08|4160.45|4160.45|4161.09|4161.09|4160.45|4160.45|0
1634801170000|2021-10-21 07:26:10|4160.36|4160.36|4160.13|4160.13|4160.36|4160.36|4160.13|4160.13|0
1634801180000|2021-10-21 07:26:20|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|0
1634801190000|2021-10-21 07:26:30|4159.75|4159.75|4159.44|4159.44|4160.35|4160.35|4159.44|4159.44|0
1634801200000|2021-10-21 07:26:40|4159.14|4159.14|4159.44|4159.44|4159.75|4159.75|4159.14|4159.14|0
1634801210000|2021-10-21 07:26:50|4159.36|4159.36|4159.96|4159.96|4159.96|4159.96|4159.36|4159.36|0
1634801220000|2021-10-21 07:27:00|4160.57|4160.57|4159.96|4159.96|4160.57|4160.57|4159.96|4159.96|0
1634801240000|2021-10-21 07:27:20|4159.06|4159.06|4158.76|4158.76|4159.06|4159.06|4158.46|4158.46|0
1634801250000|2021-10-21 07:27:30|4158.82|4158.82|4158.82|4158.82|4158.82|4158.82|4158.82|4158.82|0
1634801260000|2021-10-21 07:27:40|4158.52|4158.52|4158.22|4158.22|4158.52|4158.52|4158.22|4158.22|0
1634801270000|2021-10-21 07:27:50|4158.13|4158.13|4157.53|4157.53|4158.13|4158.13|4157.53|4157.53|0
1634801280000|2021-10-21 07:28:00|4157.49|4157.49|4158.15|4158.15|4158.15|4158.15|4157.49|4157.49|0
1634801300000|2021-10-21 07:28:20|4158.45|4158.45|4158.46|4158.46|4158.46|4158.46|4158.15|4158.15|0
1634801310000|2021-10-21 07:28:30|4157.85|4157.85|4157.85|4157.85|4158.15|4158.15|4157.85|4157.85|0
1634801320000|2021-10-21 07:28:40|4158.15|4158.15|4159.66|4159.66|4159.66|4159.66|4158.15|4158.15|0
1634801340000|2021-10-21 07:29:00|4159.83|4159.83|4160.55|4160.55|4160.55|4160.55|4159.83|4159.83|0
1634801350000|2021-10-21 07:29:10|4159.95|4159.95|4159.99|4159.99|4160.03|4160.03|4159.95|4159.95|0
1634801360000|2021-10-21 07:29:20|4160.14|4160.14|4160.11|4160.11|4160.14|4160.14|4159.96|4159.96|0
1634801370000|2021-10-21 07:29:30|4159.2|4159.2|4159.2|4159.2|4159.2|4159.2|4159.2|4159.2|0
1634801380000|2021-10-21 07:29:40|4158.6|4158.6|4158.6|4158.6|4158.6|4158.6|4158.6|4158.6|0
1634801390000|2021-10-21 07:29:50|4158.51|4158.51|4157.3|4157.3|4158.51|4158.51|4157.3|4157.3|0
1634801400000|2021-10-21 07:30:00|4157.39|4157.39|4157.69|4157.69|4157.69|4157.69|4157.39|4157.39|0
1634801410000|2021-10-21 07:30:10|4157.55|4157.55|4157.81|4157.81|4157.81|4157.81|4157.55|4157.55|0
1634801420000|2021-10-21 07:30:20|4156.91|4156.91|4156.76|4156.76|4156.91|4156.91|4156.61|4156.61|0
1634801430000|2021-10-21 07:30:30|4156.15|4156.15|4156.91|4156.91|4156.91|4156.91|4156.01|4156.01|0
1634801440000|2021-10-21 07:30:40|4158.12|4158.12|4158.42|4158.42|4158.42|4158.42|4158.12|4158.12|0
1634801450000|2021-10-21 07:30:50|4157.81|4157.81|4157.81|4157.81|4157.81|4157.81|4157.81|4157.81|0
1634801460000|2021-10-21 07:31:00|4157.64|4157.64|4157.78|4157.78|4157.78|4157.78|4157.64|4157.64|0
1634801470000|2021-10-21 07:31:10|4157.61|4157.61|4157.69|4157.69|4157.78|4157.78|4157.61|4157.61|0
1634801480000|2021-10-21 07:31:20|4156.79|4156.79|4156.49|4156.49|4156.79|4156.79|4156.49|4156.49|0
1634801490000|2021-10-21 07:31:30|4156.19|4156.19|4156.14|4156.14|4156.44|4156.44|4156.14|4156.14|0
1634801500000|2021-10-21 07:31:40|4156.03|4156.03|4156.37|4156.37|4156.37|4156.37|4156.03|4156.03|0
1634801510000|2021-10-21 07:31:50|4156.46|4156.46|4156.09|4156.09|4156.46|4156.46|4156.09|4156.09|0
1634801520000|2021-10-21 07:32:00|4155.79|4155.79|4155.49|4155.49|4155.79|4155.79|4155.49|4155.49|0
1634801530000|2021-10-21 07:32:10|4155.53|4155.53|4155.44|4155.44|4155.59|4155.59|4155.14|4155.14|0
1634801540000|2021-10-21 07:32:20|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|0
1634801550000|2021-10-21 07:32:30|4156.35|4156.35|4156.26|4156.26|4156.35|4156.35|4156.26|4156.26|0
1634801560000|2021-10-21 07:32:40|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|0
1634801570000|2021-10-21 07:32:50|4155.87|4155.87|4156.77|4156.77|4156.77|4156.77|4155.87|4155.87|0
1634801580000|2021-10-21 07:33:00|4156.8|4156.8|4156.91|4156.91|4157.21|4157.21|4156.8|4156.8|0
1634801590000|2021-10-21 07:33:10|4157.51|4157.51|4157.66|4157.66|4157.66|4157.66|4157.51|4157.51|0
1634801600000|2021-10-21 07:33:20|4157.51|4157.51|4157.48|4157.48|4157.66|4157.66|4157.39|4157.39|0
1634801610000|2021-10-21 07:33:30|4157.44|4157.44|4158.05|4158.05|4158.05|4158.05|4157.44|4157.44|0
1634801630000|2021-10-21 07:33:50|4158.96|4158.96|4159.53|4159.53|4159.53|4159.53|4158.96|4158.96|0
1634801640000|2021-10-21 07:34:00|4159.82|4159.82|4160.21|4160.21|4160.21|4160.21|4159.82|4159.82|0
1634801650000|2021-10-21 07:34:10|4160.23|4160.23|4161.88|4161.88|4161.88|4161.88|4160.23|4160.23|0
1634801660000|2021-10-21 07:34:20|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|0
1634801670000|2021-10-21 07:34:30|4160.07|4160.07|4160.37|4160.37|4160.37|4160.37|4159.77|4159.77|0
1634801680000|2021-10-21 07:34:40|4160.98|4160.98|4160.75|4160.75|4160.98|4160.98|4160.75|4160.75|0
1634801700000|2021-10-21 07:35:00|4161.35|4161.35|4161.05|4161.05|4161.96|4161.96|4161.05|4161.05|0
1634801710000|2021-10-21 07:35:10|4161.35|4161.35|4160.15|4160.15|4161.35|4161.35|4160.15|4160.15|0
1634801720000|2021-10-21 07:35:20|4159.56|4159.56|4159.16|4159.16|4159.56|4159.56|4158.56|4158.56|0
1634801730000|2021-10-21 07:35:30|4159.77|4159.77|4159.47|4159.47|4159.77|4159.77|4159.47|4159.47|0
1634801740000|2021-10-21 07:35:40|4158.56|4158.56|4159.64|4159.64|4159.64|4159.64|4158.14|4158.14|0
1634801760000|2021-10-21 07:36:00|4160.09|4160.09|4160.2|4160.2|4160.54|4160.54|4160.09|4160.09|0
1634801770000|2021-10-21 07:36:10|4159.97|4159.97|4159.55|4159.55|4159.97|4159.97|4159.55|4159.55|0
1634801780000|2021-10-21 07:36:20|4159.86|4159.86|4160.43|4160.43|4160.43|4160.43|4159.86|4159.86|0
1634801790000|2021-10-21 07:36:30|4160.41|4160.41|4159.97|4159.97|4160.71|4160.71|4159.97|4159.97|0
1634801800000|2021-10-21 07:36:40|4158.46|4158.46|4158.46|4158.46|4158.46|4158.46|4158.46|4158.46|0
1634801810000|2021-10-21 07:36:50|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|0
1634801820000|2021-10-21 07:37:00|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|0
1634801830000|2021-10-21 07:37:10|4158.88|4158.88|4158.99|4158.99|4159.29|4159.29|4158.68|4158.68|0
1634801840000|2021-10-21 07:37:20|4159.29|4159.29|4158.99|4158.99|4159.29|4159.29|4158.99|4158.99|0
1634801860000|2021-10-21 07:37:40|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|0
1634801870000|2021-10-21 07:37:50|4158.61|4158.61|4158.05|4158.05|4158.61|4158.61|4158.05|4158.05|0
1634801880000|2021-10-21 07:38:00|4158.65|4158.65|4158.72|4158.72|4159.16|4159.16|4158.56|4158.56|0
1634801890000|2021-10-21 07:38:10|4159.31|4159.31|4160.51|4160.51|4160.51|4160.51|4159.31|4159.31|0
1634801900000|2021-10-21 07:38:20|4160.66|4160.66|4160.51|4160.51|4160.66|4160.66|4160.51|4160.51|0
1634801910000|2021-10-21 07:38:30|4160.42|4160.42|4159.98|4159.98|4160.42|4160.42|4159.98|4159.98|0
1634801920000|2021-10-21 07:38:40|4159.89|4159.89|4159.23|4159.23|4159.89|4159.89|4159.23|4159.23|0
1634801930000|2021-10-21 07:38:50|4159.05|4159.05|4159.53|4159.53|4159.53|4159.53|4159.05|4159.05|0
1634801940000|2021-10-21 07:39:00|4159.35|4159.35|4158.35|4158.35|4159.56|4159.56|4158.35|4158.35|0
1634801950000|2021-10-21 07:39:10|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|0
1634801960000|2021-10-21 07:39:20|4158.44|4158.44|4158.35|4158.35|4158.44|4158.44|4158.35|4158.35|0
1634801970000|2021-10-21 07:39:30|4158.96|4158.96|4158.87|4158.87|4158.96|4158.96|4158.87|4158.87|0
1634801980000|2021-10-21 07:39:40|4158.26|4158.26|4157.81|4157.81|4158.57|4158.57|4157.81|4157.81|0
1634801990000|2021-10-21 07:39:50|4157.21|4157.21|4157.81|4157.81|4157.81|4157.81|4157.21|4157.21|0
1634802000000|2021-10-21 07:40:00|4157.21|4157.21|4157.29|4157.29|4157.89|4157.89|4157.21|4157.21|0
1634802010000|2021-10-21 07:40:10|4157.21|4157.21|4157.51|4157.51|4157.51|4157.51|4157.21|4157.21|0
1634802030000|2021-10-21 07:40:30|4156.91|4156.91|4156.91|4156.91|4156.91|4156.91|4156.91|4156.91|0
1634802040000|2021-10-21 07:40:40|4156.76|4156.76|4155.86|4155.86|4156.76|4156.76|4155.86|4155.86|0
1634802050000|2021-10-21 07:40:50|4155.77|4155.77|4156.15|4156.15|4156.15|4156.15|4155.77|4155.77|0
1634802060000|2021-10-21 07:41:00|4156.75|4156.75|4156.6|4156.6|4156.75|4156.75|4156.6|4156.6|0
1634802070000|2021-10-21 07:41:10|4156.45|4156.45|4155.52|4155.52|4156.45|4156.45|4155.38|4155.38|0
1634802080000|2021-10-21 07:41:20|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|0
1634802090000|2021-10-21 07:41:30|4155.77|4155.77|4156.05|4156.05|4156.05|4156.05|4155.45|4155.45|0
1634802100000|2021-10-21 07:41:40|4156|4156|4156|4156|4156|4156|4156|4156|0
1634802110000|2021-10-21 07:41:50|4155.92|4155.92|4156.27|4156.27|4156.27|4156.27|4155.83|4155.83|0
1634802120000|2021-10-21 07:42:00|4157.17|4157.17|4157.03|4157.03|4157.17|4157.17|4157.03|4157.03|0
1634802140000|2021-10-21 07:42:20|4158.23|4158.23|4157.99|4157.99|4158.23|4158.23|4157.93|4157.93|0
1634802150000|2021-10-21 07:42:30|4158.99|4158.99|4159.27|4159.27|4159.27|4159.27|4158.99|4158.99|0
1634802160000|2021-10-21 07:42:40|4159.72|4159.72|4159.86|4159.86|4159.86|4159.86|4159.72|4159.72|0
1634802170000|2021-10-21 07:42:50|4159.72|4159.72|4159.57|4159.57|4159.72|4159.72|4159.57|4159.57|0
1634802180000|2021-10-21 07:43:00|4160.47|4160.47|4160.12|4160.12|4160.77|4160.77|4160.12|4160.12|0
1634802190000|2021-10-21 07:43:10|4160.21|4160.21|4160.12|4160.12|4160.21|4160.21|4160.12|4160.12|0
1634802200000|2021-10-21 07:43:20|4160.43|4160.43|4163.1|4163.1|4163.1|4163.1|4160.43|4160.43|0
1634802220000|2021-10-21 07:43:40|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|0
1634802230000|2021-10-21 07:43:50|4163.55|4163.55|4163.55|4163.55|4163.85|4163.85|4163.55|4163.55|0
1634802250000|2021-10-21 07:44:10|4163.86|4163.86|4163.86|4163.86|4164.76|4164.76|4163.86|4163.86|0
1634802260000|2021-10-21 07:44:20|4164.46|4164.46|4164.76|4164.76|4165.97|4165.97|4164.16|4164.16|0
1634802270000|2021-10-21 07:44:30|4165.97|4165.97|4165.81|4165.81|4166.42|4166.42|4165.81|4165.81|0
1634802280000|2021-10-21 07:44:40|4165.69|4165.69|4167.2|4167.2|4167.2|4167.2|4165.69|4165.69|0
1634802290000|2021-10-21 07:44:50|4166.29|4166.29|4165.97|4165.97|4167.04|4167.04|4165.37|4165.37|0
1634802300000|2021-10-21 07:45:00|4166.31|4166.31|4166.38|4166.38|4167.63|4167.63|4166.31|4166.31|0
1634802310000|2021-10-21 07:45:10|4165.79|4165.79|4166.56|4166.56|4166.56|4166.56|4165.79|4165.79|0
1634802320000|2021-10-21 07:45:20|4166.62|4166.62|4165.71|4165.71|4166.62|4166.62|4165.11|4165.11|0
1634802330000|2021-10-21 07:45:30|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|0
1634802340000|2021-10-21 07:45:40|4165.51|4165.51|4164.58|4164.58|4165.51|4165.51|4164.58|4164.58|0
1634802350000|2021-10-21 07:45:50|4164.22|4164.22|4163.73|4163.73|4164.22|4164.22|4163.09|4163.09|0
1634802360000|2021-10-21 07:46:00|4163.43|4163.43|4164.34|4164.34|4164.34|4164.34|4163.43|4163.43|0
1634802370000|2021-10-21 07:46:10|4164.51|4164.51|4164.34|4164.34|4164.51|4164.51|4164.34|4164.34|0
1634802380000|2021-10-21 07:46:20|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|0
1634802400000|2021-10-21 07:46:40|4165.24|4165.24|4167.14|4167.14|4167.14|4167.14|4165.24|4165.24|0
1634802410000|2021-10-21 07:46:50|4167.09|4167.09|4167.09|4167.09|4167.09|4167.09|4167.09|4167.09|0
1634802420000|2021-10-21 07:47:00|4167.69|4167.69|4168.49|4168.49|4168.58|4168.58|4167.69|4167.69|0
1634802430000|2021-10-21 07:47:10|4168.64|4168.64|4168.64|4168.64|4168.64|4168.64|4168.64|4168.64|0
1634802440000|2021-10-21 07:47:20|4168.93|4168.93|4169.2|4169.2|4169.2|4169.2|4168.93|4168.93|0
1634802450000|2021-10-21 07:47:30|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|0
1634802460000|2021-10-21 07:47:40|4170.25|4170.25|4171.3|4171.3|4171.3|4171.3|4170.25|4170.25|0
1634802470000|2021-10-21 07:47:50|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|0
1634802480000|2021-10-21 07:48:00|4172.05|4172.05|4171.96|4171.96|4172.05|4172.05|4171.96|4171.96|0
1634802490000|2021-10-21 07:48:10|4171.89|4171.89|4171.08|4171.08|4171.89|4171.89|4171.08|4171.08|0
1634802500000|2021-10-21 07:48:20|4171.38|4171.38|4173.03|4173.03|4173.03|4173.03|4171.38|4171.38|0
1634802510000|2021-10-21 07:48:30|4173.94|4173.94|4174.03|4174.03|4174.03|4174.03|4173.94|4173.94|0
1634802520000|2021-10-21 07:48:40|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|0
1634802530000|2021-10-21 07:48:50|4176.14|4176.14|4175.53|4175.53|4176.43|4176.43|4175.53|4175.53|0
1634802540000|2021-10-21 07:49:00|4175.23|4175.23|4175.24|4175.24|4175.54|4175.54|4174.93|4174.93|0
1634802550000|2021-10-21 07:49:10|4175.09|4175.09|4175.25|4175.25|4175.55|4175.55|4174.65|4174.65|0
1634802560000|2021-10-21 07:49:20|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|0
1634802570000|2021-10-21 07:49:30|4176.16|4176.16|4176.91|4176.91|4176.91|4176.91|4176.16|4176.16|0
1634802580000|2021-10-21 07:49:40|4176.61|4176.61|4175.56|4175.56|4176.61|4176.61|4175.56|4175.56|0
1634802600000|2021-10-21 07:50:00|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|0
1634802610000|2021-10-21 07:50:10|4176.46|4176.46|4176.75|4176.75|4176.75|4176.75|4176.46|4176.46|0
1634802620000|2021-10-21 07:50:20|4176.15|4176.15|4175.25|4175.25|4176.15|4176.15|4175.25|4175.25|0
1634802640000|2021-10-21 07:50:40|4175.34|4175.34|4175.47|4175.47|4175.47|4175.47|4175.34|4175.34|0
1634802650000|2021-10-21 07:50:50|4175.56|4175.56|4176.77|4176.77|4177.67|4177.67|4175.56|4175.56|0
1634802660000|2021-10-21 07:51:00|4176.91|4176.91|4176.77|4176.77|4176.91|4176.91|4176.77|4176.77|0
1634802670000|2021-10-21 07:51:10|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|0
1634802680000|2021-10-21 07:51:20|4176.17|4176.17|4176.44|4176.44|4176.44|4176.44|4176.14|4176.14|0
1634802690000|2021-10-21 07:51:30|4175.23|4175.23|4174.63|4174.63|4175.23|4175.23|4174.63|4174.63|0
1634802700000|2021-10-21 07:51:40|4174.02|4174.02|4173.99|4173.99|4174.02|4174.02|4173.7|4173.7|0
1634802710000|2021-10-21 07:51:50|4173.9|4173.9|4173.9|4173.9|4173.9|4173.9|4173.9|4173.9|0
1634802720000|2021-10-21 07:52:00|4173.76|4173.76|4173.76|4173.76|4173.76|4173.76|4173.76|4173.76|0
1634802730000|2021-10-21 07:52:10|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|0
1634802740000|2021-10-21 07:52:20|4173.91|4173.91|4173.61|4173.61|4173.91|4173.91|4173.61|4173.61|0
1634802760000|2021-10-21 07:52:40|4174.21|4174.21|4175.62|4175.62|4175.62|4175.62|4174.21|4174.21|0
1634802770000|2021-10-21 07:52:50|4175.47|4175.47|4175.95|4175.95|4175.95|4175.95|4175.47|4175.47|0
1634802790000|2021-10-21 07:53:10|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|0
1634802800000|2021-10-21 07:53:20|4176.27|4176.27|4177.17|4177.17|4177.17|4177.17|4176.27|4176.27|0
1634802810000|2021-10-21 07:53:30|4178.08|4178.08|4178.08|4178.08|4178.38|4178.38|4178.08|4178.08|0
1634802820000|2021-10-21 07:53:40|4178.35|4178.35|4178.35|4178.35|4178.35|4178.35|4178.35|4178.35|0
1634802830000|2021-10-21 07:53:50|4178.65|4178.65|4178.04|4178.04|4178.65|4178.65|4178.04|4178.04|0
1634802840000|2021-10-21 07:54:00|4177.9|4177.9|4177.9|4177.9|4177.9|4177.9|4177.9|4177.9|0
1634802850000|2021-10-21 07:54:10|4178.2|4178.2|4178.49|4178.49|4178.8|4178.8|4178.2|4178.2|0
1634802880000|2021-10-21 07:54:40|4178.38|4178.38|4177.77|4177.77|4178.38|4178.38|4177.77|4177.77|0
1634802890000|2021-10-21 07:54:50|4177.73|4177.73|4178.29|4178.29|4178.41|4178.41|4177.73|4177.73|0
1634802900000|2021-10-21 07:55:00|4178.89|4178.89|4180.28|4180.28|4180.28|4180.28|4178.89|4178.89|0
1634802910000|2021-10-21 07:55:10|4179.93|4179.93|4180.05|4180.05|4180.05|4180.05|4179.75|4179.75|0
1634802920000|2021-10-21 07:55:20|4181.56|4181.56|4182.89|4182.89|4183.25|4183.25|4181.26|4181.26|0
1634802930000|2021-10-21 07:55:30|4182.59|4182.59|4182.59|4182.59|4182.59|4182.59|4182.59|4182.59|0
1634802940000|2021-10-21 07:55:40|4182.5|4182.5|4184.01|4184.01|4184.01|4184.01|4182.5|4182.5|0
1634802950000|2021-10-21 07:55:50|4182.8|4182.8|4181.9|4181.9|4182.8|4182.8|4181.9|4181.9|0
1634802960000|2021-10-21 07:56:00|4181.3|4181.3|4180.66|4180.66|4181.3|4181.3|4180.66|4180.66|0
1634802970000|2021-10-21 07:56:10|4181.26|4181.26|4181.56|4181.56|4181.56|4181.56|4181.26|4181.26|0
1634802980000|2021-10-21 07:56:20|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|0
1634803000000|2021-10-21 07:56:40|4181.98|4181.98|4183|4183|4183|4183|4181.8|4181.8|0
1634803020000|2021-10-21 07:57:00|4182.41|4182.41|4183.66|4183.66|4183.66|4183.66|4182.41|4182.41|0
1634803030000|2021-10-21 07:57:10|4184.87|4184.87|4184.57|4184.57|4184.87|4184.87|4184.57|4184.57|0
1634803040000|2021-10-21 07:57:20|4183.97|4183.97|4183.36|4183.36|4184.57|4184.57|4183.36|4183.36|0
1634803050000|2021-10-21 07:57:30|4182.46|4182.46|4182.16|4182.16|4182.46|4182.46|4182.16|4182.16|0
1634803060000|2021-10-21 07:57:40|4182.01|4182.01|4182.01|4182.01|4182.01|4182.01|4182.01|4182.01|0
1634803070000|2021-10-21 07:57:50|4182.16|4182.16|4182.75|4182.75|4182.75|4182.75|4182.16|4182.16|0
1634803080000|2021-10-21 07:58:00|4183.06|4183.06|4182.49|4182.49|4183.1|4183.1|4182.49|4182.49|0
1634803090000|2021-10-21 07:58:10|4181.89|4181.89|4180.39|4180.39|4181.89|4181.89|4180.39|4180.39|0
1634803100000|2021-10-21 07:58:20|4180.09|4180.09|4180.29|4180.29|4180.29|4180.29|4179.39|4179.39|0
1634803110000|2021-10-21 07:58:30|4180.59|4180.59|4181.5|4181.5|4181.5|4181.5|4180.59|4180.59|0
1634803120000|2021-10-21 07:58:40|4181.2|4181.2|4181.2|4181.2|4181.2|4181.2|4181.2|4181.2|0
1634803140000|2021-10-21 07:59:00|4181.35|4181.35|4181.83|4181.83|4181.83|4181.83|4181.35|4181.35|0
1634803150000|2021-10-21 07:59:10|4180.62|4180.62|4179.77|4179.77|4180.68|4180.68|4179.77|4179.77|0
1634803160000|2021-10-21 07:59:20|4180.07|4180.07|4180.68|4180.68|4180.68|4180.68|4180.07|4180.07|0
1634803170000|2021-10-21 07:59:30|4180.98|4180.98|4180.83|4180.83|4180.98|4180.98|4180.83|4180.83|0
1634803200000|2021-10-21 08:00:00|4180.92|4180.92|4181.82|4181.82|4182.43|4182.43|4180.92|4180.92|0
1634803210000|2021-10-21 08:00:10|4182.09|4182.09|4181.62|4181.62|4182.09|4182.09|4181.62|4181.62|0
1634803220000|2021-10-21 08:00:20|4183.12|4183.12|4183.73|4183.73|4183.73|4183.73|4182.52|4182.52|0
1634803230000|2021-10-21 08:00:30|4183.12|4183.12|4183.12|4183.12|4183.12|4183.12|4183.12|4183.12|0
1634803240000|2021-10-21 08:00:40|4182.82|4182.82|4182.67|4182.67|4182.82|4182.82|4182.67|4182.67|0
1634803250000|2021-10-21 08:00:50|4181.77|4181.77|4182.07|4182.07|4182.07|4182.07|4181.17|4181.17|0
1634803260000|2021-10-21 08:01:00|4182.67|4182.67|4182.85|4182.85|4182.85|4182.85|4182.67|4182.67|0
1634803270000|2021-10-21 08:01:10|4183.46|4183.46|4184.06|4184.06|4184.06|4184.06|4183.46|4183.46|0
1634803280000|2021-10-21 08:01:20|4184.66|4184.66|4182.55|4182.55|4184.66|4184.66|4182.25|4182.25|0
1634803290000|2021-10-21 08:01:30|4182.25|4182.25|4182.03|4182.03|4182.25|4182.25|4182.03|4182.03|0
1634803300000|2021-10-21 08:01:40|4181.94|4181.94|4180.88|4180.88|4181.94|4181.94|4180.28|4180.28|0
1634803330000|2021-10-21 08:02:10|4181.18|4181.18|4180.85|4180.85|4181.18|4181.18|4180.85|4180.85|0
1634803340000|2021-10-21 08:02:20|4180.55|4180.55|4179.04|4179.04|4180.55|4180.55|4179.04|4179.04|0
1634803350000|2021-10-21 08:02:30|4179.08|4179.08|4179.17|4179.17|4179.17|4179.17|4179.08|4179.08|0
1634803370000|2021-10-21 08:02:50|4180.38|4180.38|4180.38|4180.38|4180.38|4180.38|4180.38|4180.38|0
1634803380000|2021-10-21 08:03:00|4180.68|4180.68|4178.87|4178.87|4180.68|4180.68|4178.87|4178.87|0
1634803390000|2021-10-21 08:03:10|4178.83|4178.83|4179.48|4179.48|4179.48|4179.48|4178.83|4178.83|0
1634803400000|2021-10-21 08:03:20|4179.56|4179.56|4179.65|4179.65|4179.65|4179.65|4179.56|4179.56|0
1634803420000|2021-10-21 08:03:40|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|0
1634803430000|2021-10-21 08:03:50|4179.44|4179.44|4179.35|4179.35|4179.44|4179.44|4179.35|4179.35|0
1634803440000|2021-10-21 08:04:00|4179.5|4179.5|4180.25|4180.25|4180.55|4180.55|4179.5|4179.5|0
1634803450000|2021-10-21 08:04:10|4180.86|4180.86|4180.86|4180.86|4180.86|4180.86|4180.86|4180.86|0
1634803460000|2021-10-21 08:04:20|4181.16|4181.16|4181.76|4181.76|4181.76|4181.76|4181.16|4181.16|0
1634803470000|2021-10-21 08:04:30|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|0
1634803480000|2021-10-21 08:04:40|4181.76|4181.76|4182.67|4182.67|4182.67|4182.67|4181.76|4181.76|0
1634803490000|2021-10-21 08:04:50|4182.44|4182.44|4182.44|4182.44|4182.44|4182.44|4182.44|4182.44|0
1634803500000|2021-10-21 08:05:00|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|0
1634803520000|2021-10-21 08:05:20|4183.55|4183.55|4183.58|4183.58|4183.58|4183.58|4183.55|4183.55|0
1634803530000|2021-10-21 08:05:30|4183.55|4183.55|4184.52|4184.52|4184.52|4184.52|4183.55|4183.55|0
1634803540000|2021-10-21 08:05:40|4184.82|4184.82|4184.06|4184.06|4184.82|4184.82|4183.46|4183.46|0
1634803550000|2021-10-21 08:05:50|4184.36|4184.36|4184.36|4184.36|4184.36|4184.36|4184.36|4184.36|0
1634803570000|2021-10-21 08:06:10|4184.66|4184.66|4184.06|4184.06|4185.27|4185.27|4184.06|4184.06|0
1634803580000|2021-10-21 08:06:20|4184.36|4184.36|4183.76|4183.76|4184.36|4184.36|4183.76|4183.76|0
1634803590000|2021-10-21 08:06:30|4183.16|4183.16|4182.53|4182.53|4183.16|4183.16|4182.53|4182.53|0
1634803610000|2021-10-21 08:06:50|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|0
1634803620000|2021-10-21 08:07:00|4182.93|4182.93|4180.93|4180.93|4182.93|4182.93|4180.93|4180.93|0
1634803630000|2021-10-21 08:07:10|4181.2|4181.2|4182.09|4182.09|4182.09|4182.09|4181.2|4181.2|0
1634803640000|2021-10-21 08:07:20|4182.05|4182.05|4181.97|4181.97|4182.05|4182.05|4181.97|4181.97|0
1634803650000|2021-10-21 08:07:30|4181.82|4181.82|4181.82|4181.82|4181.82|4181.82|4181.82|4181.82|0
1634803660000|2021-10-21 08:07:40|4181.52|4181.52|4181.13|4181.13|4181.52|4181.52|4180.83|4180.83|0
1634803670000|2021-10-21 08:07:50|4180.83|4180.83|4180.22|4180.22|4180.83|4180.83|4180.22|4180.22|0
1634803680000|2021-10-21 08:08:00|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|0
1634803690000|2021-10-21 08:08:10|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|0
1634803700000|2021-10-21 08:08:20|4180.64|4180.64|4180.76|4180.76|4180.94|4180.94|4180.64|4180.64|0
1634803710000|2021-10-21 08:08:30|4181.67|4181.67|4182.86|4182.86|4182.86|4182.86|4181.67|4181.67|0
1634803720000|2021-10-21 08:08:40|4183.46|4183.46|4183.46|4183.46|4183.46|4183.46|4183.46|4183.46|0
1634803730000|2021-10-21 08:08:50|4183.16|4183.16|4183.92|4183.92|4183.92|4183.92|4183.01|4183.01|0
1634803750000|2021-10-21 08:09:10|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|0
1634803780000|2021-10-21 08:09:40|4184.61|4184.61|4184.31|4184.31|4184.61|4184.61|4184.31|4184.31|0
1634803790000|2021-10-21 08:09:50|4184.01|4184.01|4183.61|4183.61|4184.01|4184.01|4183.61|4183.61|0
1634803800000|2021-10-21 08:10:00|4183.46|4183.46|4183.22|4183.22|4183.46|4183.46|4183.17|4183.17|0
1634803810000|2021-10-21 08:10:10|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|0
1634803820000|2021-10-21 08:10:20|4183.07|4183.07|4183.37|4183.37|4183.37|4183.37|4183.07|4183.07|0
1634803830000|2021-10-21 08:10:30|4183.22|4183.22|4183.22|4183.22|4183.22|4183.22|4183.22|4183.22|0
1634803850000|2021-10-21 08:10:50|4184.73|4184.73|4185.78|4185.78|4185.78|4185.78|4184.73|4184.73|0
1634803860000|2021-10-21 08:11:00|4185.7|4185.7|4185.61|4185.61|4185.7|4185.7|4185.61|4185.61|0
1634803870000|2021-10-21 08:11:10|4185.41|4185.41|4185.08|4185.08|4185.41|4185.41|4185.08|4185.08|0
1634803890000|2021-10-21 08:11:30|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|0
1634803900000|2021-10-21 08:11:40|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|0
1634803910000|2021-10-21 08:11:50|4186.94|4186.94|4186.69|4186.69|4186.99|4186.99|4186.69|4186.69|0
1634803920000|2021-10-21 08:12:00|4186.99|4186.99|4186.69|4186.69|4186.99|4186.99|4186.69|4186.69|0
1634803930000|2021-10-21 08:12:10|4186.6|4186.6|4186.6|4186.6|4186.6|4186.6|4186.6|4186.6|0
1634803940000|2021-10-21 08:12:20|4186.55|4186.55|4186.97|4186.97|4186.97|4186.97|4186.55|4186.55|0
1634803960000|2021-10-21 08:12:40|4186.66|4186.66|4186.06|4186.06|4186.66|4186.66|4186.06|4186.06|0
1634804000000|2021-10-21 08:13:20|4185.76|4185.76|4186.06|4186.06|4186.06|4186.06|4185.76|4185.76|0
1634804010000|2021-10-21 08:13:30|4186.11|4186.11|4186.13|4186.13|4186.13|4186.13|4186.11|4186.11|0
1634804020000|2021-10-21 08:13:40|4186.28|4186.28|4187.03|4187.03|4187.03|4187.03|4186.13|4186.13|0
1634804030000|2021-10-21 08:13:50|4186.86|4186.86|4186.47|4186.47|4186.86|4186.86|4186.47|4186.47|0
1634804040000|2021-10-21 08:14:00|4186.77|4186.77|4186.77|4186.77|4186.77|4186.77|4186.77|4186.77|0
1634804050000|2021-10-21 08:14:10|4186.92|4186.92|4187.47|4187.47|4187.77|4187.77|4186.87|4186.87|0
1634804060000|2021-10-21 08:14:20|4188.38|4188.38|4187.08|4187.08|4188.38|4188.38|4187.08|4187.08|0
1634804070000|2021-10-21 08:14:30|4187.68|4187.68|4188.29|4188.29|4188.29|4188.29|4187.68|4187.68|0
1634804090000|2021-10-21 08:14:50|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.13|4188.13|0
1634804110000|2021-10-21 08:15:10|4187.83|4187.83|4187.83|4187.83|4187.83|4187.83|4187.83|4187.83|0
1634804120000|2021-10-21 08:15:20|4188.13|4188.13|4188.13|4188.13|4188.13|4188.13|4188.13|4188.13|0
1634804130000|2021-10-21 08:15:30|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|0
1634804140000|2021-10-21 08:15:40|4188.52|4188.52|4188.4|4188.4|4188.52|4188.52|4188.22|4188.22|0
1634804150000|2021-10-21 08:15:50|4188.38|4188.38|4188.38|4188.38|4188.38|4188.38|4188.38|4188.38|0
1634804160000|2021-10-21 08:16:00|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|0
1634804170000|2021-10-21 08:16:10|4189.89|4189.89|4190.19|4190.19|4190.19|4190.19|4189.89|4189.89|0
1634804180000|2021-10-21 08:16:20|4190.49|4190.49|4190.49|4190.49|4190.49|4190.49|4190.49|4190.49|0
1634804190000|2021-10-21 08:16:30|4191.09|4191.09|4191.69|4191.69|4191.69|4191.69|4191.09|4191.09|0
1634804200000|2021-10-21 08:16:40|4192.13|4192.13|4193.04|4193.04|4193.04|4193.04|4192.13|4192.13|0
1634804210000|2021-10-21 08:16:50|4192.74|4192.74|4193.34|4193.34|4193.34|4193.34|4192.74|4192.74|0
1634804220000|2021-10-21 08:17:00|4193.64|4193.64|4193.47|4193.47|4193.64|4193.64|4193.04|4193.04|0
1634804230000|2021-10-21 08:17:10|4192.86|4192.86|4192.86|4192.86|4192.86|4192.86|4192.86|4192.86|0
1634804240000|2021-10-21 08:17:20|4193.17|4193.17|4193.08|4193.08|4193.17|4193.17|4193.08|4193.08|0
1634804250000|2021-10-21 08:17:30|4193.38|4193.38|4194.88|4194.88|4195.79|4195.79|4193.38|4193.38|0
1634804260000|2021-10-21 08:17:40|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|0
1634804270000|2021-10-21 08:17:50|4195.79|4195.79|4196.54|4196.54|4196.54|4196.54|4195.79|4195.79|0
1634804280000|2021-10-21 08:18:00|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|0
1634804290000|2021-10-21 08:18:10|4196.12|4196.12|4196.72|4196.72|4196.72|4196.72|4195.82|4195.82|0
1634804300000|2021-10-21 08:18:20|4196.77|4196.77|4196.81|4196.81|4196.81|4196.81|4196.77|4196.77|0
1634804310000|2021-10-21 08:18:30|4196.96|4196.96|4197.1|4197.1|4197.1|4197.1|4196.96|4196.96|0
1634804340000|2021-10-21 08:19:00|4196.8|4196.8|4196.95|4196.95|4197.1|4197.1|4196.8|4196.8|0
1634804350000|2021-10-21 08:19:10|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|0
1634804360000|2021-10-21 08:19:20|4197.25|4197.25|4197.55|4197.55|4197.55|4197.55|4197.25|4197.25|0
1634804370000|2021-10-21 08:19:30|4197.64|4197.64|4198.73|4198.73|4198.73|4198.73|4197.64|4197.64|0
1634804380000|2021-10-21 08:19:40|4198.81|4198.81|4199.11|4199.11|4199.11|4199.11|4198.66|4198.66|0
1634804390000|2021-10-21 08:19:50|4199.19|4199.19|4200.52|4200.52|4200.52|4200.52|4199.19|4199.19|0
1634804400000|2021-10-21 08:20:00|4200.82|4200.82|4200.8|4200.8|4200.82|4200.82|4200.52|4200.52|0
1634804410000|2021-10-21 08:20:10|4200.85|4200.85|4200.85|4200.85|4200.85|4200.85|4200.85|4200.85|0
1634804430000|2021-10-21 08:20:30|4201.45|4201.45|4202.75|4202.75|4202.75|4202.75|4201.45|4201.45|0
1634804440000|2021-10-21 08:20:40|4201.54|4201.54|4203.29|4203.29|4203.8|4203.8|4201.54|4201.54|0
1634804450000|2021-10-21 08:20:50|4202.68|4202.68|4202.98|4202.98|4202.98|4202.98|4202.68|4202.68|0
1634804460000|2021-10-21 08:21:00|4202.38|4202.38|4204.49|4204.49|4204.49|4204.49|4202.38|4202.38|0
1634804470000|2021-10-21 08:21:10|4204.4|4204.4|4205.91|4205.91|4205.91|4205.91|4204.4|4204.4|0
1634804480000|2021-10-21 08:21:20|4206.06|4206.06|4207.1|4207.1|4207.1|4207.1|4205.75|4205.75|0
1634804490000|2021-10-21 08:21:30|4206.8|4206.8|4206.65|4206.65|4206.8|4206.8|4206.35|4206.35|0
1634804500000|2021-10-21 08:21:40|4206.35|4206.35|4204.54|4204.54|4206.35|4206.35|4204.54|4204.54|0
1634804520000|2021-10-21 08:22:00|4203.63|4203.63|4204.93|4204.93|4204.93|4204.93|4203.63|4203.63|0
1634804530000|2021-10-21 08:22:10|4205.23|4205.23|4206.7|4206.7|4206.7|4206.7|4205.23|4205.23|0
1634804540000|2021-10-21 08:22:20|4206.55|4206.55|4204.3|4204.3|4206.55|4206.55|4204.3|4204.3|0
1634804550000|2021-10-21 08:22:30|4204.9|4204.9|4206.71|4206.71|4206.71|4206.71|4204.3|4204.3|0
1634804560000|2021-10-21 08:22:40|4206.86|4206.86|4206.86|4206.86|4206.86|4206.86|4206.86|4206.86|0
1634804570000|2021-10-21 08:22:50|4207.3|4207.3|4207.15|4207.15|4207.3|4207.3|4206.55|4206.55|0
1634804580000|2021-10-21 08:23:00|4206.55|4206.55|4206.69|4206.69|4206.69|4206.69|4206.25|4206.25|0
1634804590000|2021-10-21 08:23:10|4206.99|4206.99|4206.69|4206.69|4206.99|4206.99|4206.69|4206.69|0
1634804600000|2021-10-21 08:23:20|4205.49|4205.49|4205.49|4205.49|4205.49|4205.49|4205.49|4205.49|0
1634804610000|2021-10-21 08:23:30|4205.34|4205.34|4205.34|4205.34|4205.34|4205.34|4205.34|4205.34|0
1634804640000|2021-10-21 08:24:00|4204.43|4204.43|4204.58|4204.58|4204.58|4204.58|4204.43|4204.43|0
1634804650000|2021-10-21 08:24:10|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|0
1634804660000|2021-10-21 08:24:20|4204.43|4204.43|4204.87|4204.87|4204.87|4204.87|4204.43|4204.43|0
1634804670000|2021-10-21 08:24:30|4204.96|4204.96|4204.21|4204.21|4204.96|4204.96|4204.06|4204.06|0
1634804680000|2021-10-21 08:24:40|4204.51|4204.51|4203.3|4203.3|4204.51|4204.51|4203.3|4203.3|0
1634804690000|2021-10-21 08:24:50|4203|4203|4203.3|4203.3|4203.3|4203.3|4203|4203|0
1634804700000|2021-10-21 08:25:00|4203.75|4203.75|4203.89|4203.89|4204.19|4204.19|4203.75|4203.75|0
1634804710000|2021-10-21 08:25:10|4203.59|4203.59|4203.89|4203.89|4204.19|4204.19|4203.59|4203.59|0
1634804720000|2021-10-21 08:25:20|4203.75|4203.75|4204.19|4204.19|4204.19|4204.19|4203.75|4203.75|0
1634804730000|2021-10-21 08:25:30|4204.21|4204.21|4204.3|4204.3|4204.3|4204.3|4204.21|4204.21|0
1634804740000|2021-10-21 08:25:40|4203.85|4203.85|4204.45|4204.45|4204.45|4204.45|4203.56|4203.56|0
1634804780000|2021-10-21 08:26:20|4204.3|4204.3|4204.78|4204.78|4204.78|4204.78|4204.3|4204.3|0
1634804790000|2021-10-21 08:26:30|4204.8|4204.8|4204.2|4204.2|4204.8|4204.8|4204.2|4204.2|0
1634804810000|2021-10-21 08:26:50|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|0
1634804820000|2021-10-21 08:27:00|4205.55|4205.55|4205.25|4205.25|4205.55|4205.55|4205.25|4205.25|0
1634804830000|2021-10-21 08:27:10|4205.34|4205.34|4205.49|4205.49|4205.49|4205.49|4205.34|4205.34|0
1634804840000|2021-10-21 08:27:20|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|0
1634804850000|2021-10-21 08:27:30|4205.33|4205.33|4205.48|4205.48|4205.48|4205.48|4205.15|4205.15|0
1634804860000|2021-10-21 08:27:40|4205.39|4205.39|4205.39|4205.39|4205.39|4205.39|4205.39|4205.39|0
1634804870000|2021-10-21 08:27:50|4205.33|4205.33|4205.97|4205.97|4206.06|4206.06|4205.24|4205.24|0
1634804880000|2021-10-21 08:28:00|4206.01|4206.01|4206.05|4206.05|4206.05|4206.05|4206.01|4206.01|0
1634804890000|2021-10-21 08:28:10|4206.95|4206.95|4207.67|4207.67|4207.82|4207.82|4206.78|4206.78|0
1634804900000|2021-10-21 08:28:20|4207.82|4207.82|4207.73|4207.73|4207.82|4207.82|4207.73|4207.73|0
1634804910000|2021-10-21 08:28:30|4208.63|4208.63|4208.78|4208.78|4208.78|4208.78|4208.63|4208.63|0
1634804920000|2021-10-21 08:28:40|4209.69|4209.69|4209.68|4209.68|4209.69|4209.69|4209.08|4209.08|0
1634804930000|2021-10-21 08:28:50|4209.82|4209.82|4209.82|4209.82|4209.82|4209.82|4209.82|4209.82|0
1634804940000|2021-10-21 08:29:00|4211.03|4211.03|4211.33|4211.33|4211.33|4211.33|4211.03|4211.03|0
1634804950000|2021-10-21 08:29:10|4212.24|4212.24|4212.38|4212.38|4212.38|4212.38|4212.24|4212.24|0
1634804960000|2021-10-21 08:29:20|4211.78|4211.78|4211.63|4211.63|4211.78|4211.78|4211.63|4211.63|0
1634804970000|2021-10-21 08:29:30|4211.59|4211.59|4211.53|4211.53|4211.59|4211.59|4211.44|4211.44|0
1634804980000|2021-10-21 08:29:40|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|0
1634805000000|2021-10-21 08:30:00|4210.56|4210.56|4210.26|4210.26|4210.56|4210.56|4210.26|4210.26|0
1634805010000|2021-10-21 08:30:10|4210.21|4210.21|4210.81|4210.81|4210.81|4210.81|4210.21|4210.21|0
1634805020000|2021-10-21 08:30:20|4210.67|4210.67|4210.87|4210.87|4210.87|4210.87|4210.67|4210.67|0
1634805030000|2021-10-21 08:30:30|4211.02|4211.02|4210.88|4210.88|4211.17|4211.17|4210.72|4210.72|0
1634805050000|2021-10-21 08:30:50|4210.73|4210.73|4209.82|4209.82|4210.73|4210.73|4209.82|4209.82|0
1634805060000|2021-10-21 08:31:00|4209.85|4209.85|4209.78|4209.78|4209.87|4209.87|4209.78|4209.78|0
1634805080000|2021-10-21 08:31:20|4209.48|4209.48|4209.66|4209.66|4209.66|4209.66|4209.48|4209.48|0
1634805090000|2021-10-21 08:31:30|4209.51|4209.51|4209.21|4209.21|4209.51|4209.51|4209.21|4209.21|0
1634805100000|2021-10-21 08:31:40|4209.13|4209.13|4209.13|4209.13|4209.13|4209.13|4209.13|4209.13|0
1634805110000|2021-10-21 08:31:50|4208.22|4208.22|4208.22|4208.22|4208.22|4208.22|4208.22|4208.22|0
1634805120000|2021-10-21 08:32:00|4208.52|4208.52|4207.92|4207.92|4208.52|4208.52|4207.92|4207.92|0
1634805130000|2021-10-21 08:32:10|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|0
1634805150000|2021-10-21 08:32:30|4208.03|4208.03|4208.81|4208.81|4208.81|4208.81|4208.03|4208.03|0
1634805170000|2021-10-21 08:32:50|4209.72|4209.72|4209.89|4209.89|4209.89|4209.89|4209.72|4209.72|0
1634805180000|2021-10-21 08:33:00|4210.33|4210.33|4210.54|4210.54|4210.72|4210.72|4210.33|4210.33|0
1634805190000|2021-10-21 08:33:10|4210.69|4210.69|4210.54|4210.54|4210.69|4210.69|4210.54|4210.54|0
1634805200000|2021-10-21 08:33:20|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|0
1634805210000|2021-10-21 08:33:30|4210.49|4210.49|4211.3|4211.3|4211.3|4211.3|4210.49|4210.49|0
1634805220000|2021-10-21 08:33:40|4211|4211|4211|4211|4211|4211|4211|4211|0
1634805230000|2021-10-21 08:33:50|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|0
1634805240000|2021-10-21 08:34:00|4210.31|4210.31|4209.66|4209.66|4210.31|4210.31|4209.66|4209.66|0
1634805250000|2021-10-21 08:34:10|4209.06|4209.06|4208.88|4208.88|4209.06|4209.06|4208.88|4208.88|0
1634805260000|2021-10-21 08:34:20|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|4208.97|0
1634805270000|2021-10-21 08:34:30|4209.27|4209.27|4209.27|4209.27|4209.27|4209.27|4209.27|4209.27|0
1634805300000|2021-10-21 08:35:00|4209.19|4209.19|4209.02|4209.02|4209.19|4209.19|4209.02|4209.02|0
1634805310000|2021-10-21 08:35:10|4209.31|4209.31|4209.61|4209.61|4209.61|4209.61|4209.31|4209.31|0
1634805320000|2021-10-21 08:35:20|4209.76|4209.76|4209.76|4209.76|4209.76|4209.76|4209.76|4209.76|0
1634805330000|2021-10-21 08:35:30|4210.06|4210.06|4209.45|4209.45|4210.06|4210.06|4209.45|4209.45|0
1634805340000|2021-10-21 08:35:40|4209.15|4209.15|4209.45|4209.45|4209.45|4209.45|4209.15|4209.15|0
1634805350000|2021-10-21 08:35:50|4210.06|4210.06|4210.65|4210.65|4210.65|4210.65|4210.06|4210.06|0
1634805360000|2021-10-21 08:36:00|4210.68|4210.68|4211.9|4211.9|4212.2|4212.2|4210.1|4210.1|0
1634805370000|2021-10-21 08:36:10|4211.92|4211.92|4211.92|4211.92|4211.92|4211.92|4211.92|4211.92|0
1634805380000|2021-10-21 08:36:20|4211.83|4211.83|4211.83|4211.83|4211.83|4211.83|4211.83|4211.83|0
1634805390000|2021-10-21 08:36:30|4211.53|4211.53|4210.74|4210.74|4211.53|4211.53|4210.72|4210.72|0
1634805400000|2021-10-21 08:36:40|4210.89|4210.89|4212.19|4212.19|4212.19|4212.19|4210.89|4210.89|0
1634805410000|2021-10-21 08:36:50|4212.28|4212.28|4212.48|4212.48|4212.48|4212.48|4212.28|4212.28|0
1634805420000|2021-10-21 08:37:00|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|4212.27|4212.27|0
1634805430000|2021-10-21 08:37:10|4212.26|4212.26|4212.26|4212.26|4212.26|4212.26|4212.26|4212.26|0
1634805440000|2021-10-21 08:37:20|4211.97|4211.97|4212.03|4212.03|4212.03|4212.03|4211.97|4211.97|0
1634805450000|2021-10-21 08:37:30|4210.82|4210.82|4211.42|4211.42|4211.42|4211.42|4210.52|4210.52|0
1634805460000|2021-10-21 08:37:40|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|0
1634805470000|2021-10-21 08:37:50|4210.67|4210.67|4210.81|4210.81|4210.81|4210.81|4210.67|4210.67|0
1634805480000|2021-10-21 08:38:00|4210.67|4210.67|4210.82|4210.82|4210.97|4210.97|4210.67|4210.67|0
1634805490000|2021-10-21 08:38:10|4211.12|4211.12|4210.52|4210.52|4211.12|4211.12|4210.52|4210.52|0
1634805500000|2021-10-21 08:38:20|4210.82|4210.82|4211.14|4211.14|4211.14|4211.14|4210.82|4210.82|0
1634805510000|2021-10-21 08:38:30|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|0
1634805520000|2021-10-21 08:38:40|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|0
1634805530000|2021-10-21 08:38:50|4211.46|4211.46|4211.46|4211.46|4211.46|4211.46|4211.46|4211.46|0
1634805550000|2021-10-21 08:39:10|4211.55|4211.55|4211.55|4211.55|4211.55|4211.55|4211.55|4211.55|0
1634805560000|2021-10-21 08:39:20|4211.64|4211.64|4212.12|4212.12|4212.12|4212.12|4211.64|4211.64|0
1634805590000|2021-10-21 08:39:50|4213.32|4213.32|4213.77|4213.77|4213.77|4213.77|4213.32|4213.32|0
1634805600000|2021-10-21 08:40:00|4214.07|4214.07|4213.77|4213.77|4214.07|4214.07|4213.16|4213.16|0
1634805610000|2021-10-21 08:40:10|4214.37|4214.37|4214.07|4214.07|4214.67|4214.67|4213.46|4213.46|0
1634805620000|2021-10-21 08:40:20|4214.09|4214.09|4214|4214|4214.09|4214.09|4214|4214|0
1634805630000|2021-10-21 08:40:30|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|0
1634805640000|2021-10-21 08:40:40|4214.6|4214.6|4214.6|4214.6|4214.6|4214.6|4214.6|4214.6|0
1634805650000|2021-10-21 08:40:50|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|0
1634805660000|2021-10-21 08:41:00|4214.39|4214.39|4214.39|4214.39|4214.39|4214.39|4214.39|4214.39|0
1634805670000|2021-10-21 08:41:10|4214.44|4214.44|4214.85|4214.85|4214.85|4214.85|4213.84|4213.84|0
1634805680000|2021-10-21 08:41:20|4214.25|4214.25|4214.91|4214.91|4214.91|4214.91|4214.25|4214.25|0
1634805690000|2021-10-21 08:41:30|4214.85|4214.85|4215.16|4215.16|4215.16|4215.16|4214.85|4214.85|0
1634805700000|2021-10-21 08:41:40|4215.07|4215.07|4215.07|4215.07|4215.07|4215.07|4214.98|4214.98|0
1634805720000|2021-10-21 08:42:00|4215.67|4215.67|4215.67|4215.67|4215.97|4215.97|4215.67|4215.67|0
1634805730000|2021-10-21 08:42:10|4215.82|4215.82|4216.11|4216.11|4216.11|4216.11|4215.82|4215.82|0
1634805740000|2021-10-21 08:42:20|4216.2|4216.2|4217.25|4217.25|4217.25|4217.25|4216.2|4216.2|0
1634805750000|2021-10-21 08:42:30|4217.56|4217.56|4217.86|4217.86|4217.86|4217.86|4217.56|4217.56|0
1634805760000|2021-10-21 08:42:40|4218.16|4218.16|4218.16|4218.16|4218.16|4218.16|4218.16|4218.16|0
1634805770000|2021-10-21 08:42:50|4218.46|4218.46|4218.46|4218.46|4218.46|4218.46|4218.46|4218.46|0
1634805780000|2021-10-21 08:43:00|4218.48|4218.48|4218.48|4218.48|4218.48|4218.48|4218.18|4218.18|0
1634805790000|2021-10-21 08:43:10|4218.18|4218.18|4218.32|4218.32|4218.32|4218.32|4218.18|4218.18|0
1634805800000|2021-10-21 08:43:20|4218.93|4218.93|4220.12|4220.12|4220.12|4220.12|4218.93|4218.93|0
1634805820000|2021-10-21 08:43:40|4221.33|4221.33|4221.45|4221.45|4221.45|4221.45|4221.33|4221.33|0
1634805830000|2021-10-21 08:43:50|4221.56|4221.56|4220.96|4220.96|4221.56|4221.56|4220.96|4220.96|0
1634805840000|2021-10-21 08:44:00|4221.05|4221.05|4221.56|4221.56|4221.56|4221.56|4220.96|4220.96|0
1634805850000|2021-10-21 08:44:10|4220.96|4220.96|4220.9|4220.9|4220.96|4220.96|4220.9|4220.9|0
1634805860000|2021-10-21 08:44:20|4220.75|4220.75|4219.25|4219.25|4220.75|4220.75|4219.1|4219.1|0
1634805870000|2021-10-21 08:44:30|4220.16|4220.16|4220.4|4220.4|4220.6|4220.6|4220.16|4220.16|0
1634805880000|2021-10-21 08:44:40|4220.25|4220.25|4218.59|4218.59|4220.4|4220.4|4218.59|4218.59|0
1634805890000|2021-10-21 08:44:50|4219.49|4219.49|4219.49|4219.49|4219.49|4219.49|4219.49|4219.49|0
1634805900000|2021-10-21 08:45:00|4220.7|4220.7|4220.64|4220.64|4220.7|4220.7|4220.4|4220.4|0
1634805910000|2021-10-21 08:45:10|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|0
1634805920000|2021-10-21 08:45:20|4221.24|4221.24|4221.93|4221.93|4221.93|4221.93|4221.24|4221.24|0
1634805930000|2021-10-21 08:45:30|4222.23|4222.23|4222.23|4222.23|4222.23|4222.23|4222.23|4222.23|0
1634805950000|2021-10-21 08:45:50|4221.93|4221.93|4221.97|4221.97|4221.97|4221.97|4221.93|4221.93|0
1634805960000|2021-10-21 08:46:00|4222.15|4222.15|4221.84|4221.84|4222.15|4222.15|4221.84|4221.84|0
1634805970000|2021-10-21 08:46:10|4221.76|4221.76|4221.76|4221.76|4221.76|4221.76|4221.76|4221.76|0
1634805980000|2021-10-21 08:46:20|4222.36|4222.36|4222.7|4222.7|4222.7|4222.7|4222.1|4222.1|0
1634805990000|2021-10-21 08:46:30|4222.4|4222.4|4222.86|4222.86|4222.91|4222.91|4222.31|4222.31|0
1634806000000|2021-10-21 08:46:40|4223.08|4223.08|4224|4224|4224|4224|4223.08|4223.08|0
1634806020000|2021-10-21 08:47:00|4223.7|4223.7|4223.79|4223.79|4223.79|4223.79|4223.7|4223.7|0
1634806030000|2021-10-21 08:47:10|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|0
1634806040000|2021-10-21 08:47:20|4223.94|4223.94|4224.24|4224.24|4224.54|4224.54|4223.94|4223.94|0
1634806050000|2021-10-21 08:47:30|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|0
1634806060000|2021-10-21 08:47:40|4224.2|4224.2|4225.11|4225.11|4225.11|4225.11|4224.2|4224.2|0
1634806070000|2021-10-21 08:47:50|4225.03|4225.03|4225.03|4225.03|4225.03|4225.03|4225.03|4225.03|0
1634806080000|2021-10-21 08:48:00|4225.63|4225.63|4225.63|4225.63|4225.63|4225.63|4225.63|4225.63|0
1634806090000|2021-10-21 08:48:10|4225.74|4225.74|4226.5|4226.5|4226.5|4226.5|4225.3|4225.3|0
1634806100000|2021-10-21 08:48:20|4226.2|4226.2|4227.41|4227.41|4227.41|4227.41|4226.2|4226.2|0
1634806110000|2021-10-21 08:48:30|4227.11|4227.11|4227.41|4227.41|4227.41|4227.41|4227.11|4227.11|0
1634806120000|2021-10-21 08:48:40|4226.8|4226.8|4226.2|4226.2|4226.8|4226.8|4226.2|4226.2|0
1634806140000|2021-10-21 08:49:00|4225.6|4225.6|4225.75|4225.75|4226.05|4226.05|4225|4225|0
1634806150000|2021-10-21 08:49:10|4225.89|4225.89|4226.63|4226.63|4226.93|4226.93|4225.89|4225.89|0
1634806160000|2021-10-21 08:49:20|4226.34|4226.34|4226.64|4226.64|4227.08|4227.08|4226.34|4226.34|0
1634806170000|2021-10-21 08:49:30|4226.34|4226.34|4225.53|4225.53|4226.34|4226.34|4224.84|4224.84|0
1634806180000|2021-10-21 08:49:40|4226.13|4226.13|4225.48|4225.48|4226.13|4226.13|4225.48|4225.48|0
1634806190000|2021-10-21 08:49:50|4225.63|4225.63|4225.18|4225.18|4225.63|4225.63|4225.18|4225.18|0
1634806200000|2021-10-21 08:50:00|4225.49|4225.49|4225.49|4225.49|4225.49|4225.49|4225.49|4225.49|0
1634806210000|2021-10-21 08:50:10|4225.34|4225.34|4225.34|4225.34|4225.34|4225.34|4225.34|4225.34|0
1634806220000|2021-10-21 08:50:20|4225.38|4225.38|4224.18|4224.18|4225.38|4225.38|4224.18|4224.18|0
1634806230000|2021-10-21 08:50:30|4224.22|4224.22|4224.25|4224.25|4224.25|4224.25|4224.22|4224.22|0
1634806240000|2021-10-21 08:50:40|4224.55|4224.55|4224.27|4224.27|4224.55|4224.55|4224.25|4224.25|0
1634806250000|2021-10-21 08:50:50|4225.17|4225.17|4224.78|4224.78|4225.17|4225.17|4224.78|4224.78|0
1634806260000|2021-10-21 08:51:00|4224.87|4224.87|4225.62|4225.62|4225.62|4225.62|4224.87|4224.87|0
1634806270000|2021-10-21 08:51:10|4225.48|4225.48|4225.48|4225.48|4225.62|4225.62|4225.48|4225.48|0
1634806280000|2021-10-21 08:51:20|4225.33|4225.33|4225.71|4225.71|4225.71|4225.71|4224.72|4224.72|0
1634806290000|2021-10-21 08:51:30|4225.41|4225.41|4225.41|4225.41|4225.41|4225.41|4225.11|4225.11|0
1634806300000|2021-10-21 08:51:40|4225.11|4225.11|4225.41|4225.41|4225.41|4225.41|4225.11|4225.11|0
1634806310000|2021-10-21 08:51:50|4225.26|4225.26|4224.95|4224.95|4225.56|4225.56|4224.66|4224.66|0
1634806320000|2021-10-21 08:52:00|4224.84|4224.84|4224.84|4224.84|4224.84|4224.84|4224.84|4224.84|0
1634806330000|2021-10-21 08:52:10|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|0
1634806340000|2021-10-21 08:52:20|4225.44|4225.44|4225.14|4225.14|4225.44|4225.44|4225.14|4225.14|0
1634806350000|2021-10-21 08:52:30|4225.29|4225.29|4225.88|4225.88|4225.88|4225.88|4225.29|4225.29|0
1634806360000|2021-10-21 08:52:40|4225.94|4225.94|4226.53|4226.53|4226.53|4226.53|4225.94|4225.94|0
1634806370000|2021-10-21 08:52:50|4226.23|4226.23|4226.84|4226.84|4226.84|4226.84|4226.23|4226.23|0
1634806380000|2021-10-21 08:53:00|4227.44|4227.44|4227.44|4227.44|4227.44|4227.44|4227.44|4227.44|0
1634806390000|2021-10-21 08:53:10|4227.14|4227.14|4226.84|4226.84|4227.14|4227.14|4226.24|4226.24|0
1634806400000|2021-10-21 08:53:20|4227.14|4227.14|4227.14|4227.14|4227.14|4227.14|4227.14|4227.14|0
1634806420000|2021-10-21 08:53:40|4227.75|4227.75|4228.8|4228.8|4228.8|4228.8|4227.75|4227.75|0
1634806430000|2021-10-21 08:53:50|4228.2|4228.2|4227.34|4227.34|4228.2|4228.2|4227.3|4227.3|0
1634806440000|2021-10-21 08:54:00|4227.43|4227.43|4228.54|4228.54|4228.54|4228.54|4227.43|4227.43|0
1634806450000|2021-10-21 08:54:10|4228.84|4228.84|4228.54|4228.54|4228.84|4228.84|4228.54|4228.54|0
1634806460000|2021-10-21 08:54:20|4228.49|4228.49|4229.69|4229.69|4229.69|4229.69|4228.49|4228.49|0
1634806470000|2021-10-21 08:54:30|4229.99|4229.99|4228.94|4228.94|4229.99|4229.99|4228.94|4228.94|0
1634806480000|2021-10-21 08:54:40|4229.24|4229.24|4228.64|4228.64|4229.24|4229.24|4228.64|4228.64|0
1634806490000|2021-10-21 08:54:50|4228.49|4228.49|4228.98|4228.98|4228.98|4228.98|4228.07|4228.07|0
1634806500000|2021-10-21 08:55:00|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|0
1634806510000|2021-10-21 08:55:10|4229.19|4229.19|4226.33|4226.33|4229.19|4229.19|4225.43|4225.43|0
1634806520000|2021-10-21 08:55:20|4226.21|4226.21|4225.76|4225.76|4226.21|4226.21|4225.76|4225.76|0
1634806530000|2021-10-21 08:55:30|4225.93|4225.93|4226.38|4226.38|4226.38|4226.38|4225.33|4225.33|0
1634806540000|2021-10-21 08:55:40|4225.78|4225.78|4225.96|4225.96|4226.1|4226.1|4225.78|4225.78|0
1634806550000|2021-10-21 08:55:50|4226.26|4226.26|4225.35|4225.35|4226.56|4226.56|4225.35|4225.35|0
1634806560000|2021-10-21 08:56:00|4226.26|4226.26|4226.86|4226.86|4226.86|4226.86|4226.26|4226.26|0
1634806570000|2021-10-21 08:56:10|4227.61|4227.61|4227.91|4227.91|4227.91|4227.91|4227.61|4227.61|0
1634806580000|2021-10-21 08:56:20|4228.21|4228.21|4228.21|4228.21|4228.21|4228.21|4228.21|4228.21|0
1634806590000|2021-10-21 08:56:30|4228.81|4228.81|4228.97|4228.97|4228.97|4228.97|4228.81|4228.81|0
1634806600000|2021-10-21 08:56:40|4229.11|4229.11|4229.04|4229.04|4229.11|4229.11|4229.04|4229.04|0
1634806610000|2021-10-21 08:56:50|4229.65|4229.65|4229.53|4229.53|4229.67|4229.67|4229.53|4229.53|0
1634806620000|2021-10-21 08:57:00|4229.65|4229.65|4230.27|4230.27|4230.27|4230.27|4229.65|4229.65|0
1634806630000|2021-10-21 08:57:10|4230.12|4230.12|4229.52|4229.52|4230.12|4230.12|4229.52|4229.52|0
1634806660000|2021-10-21 08:57:40|4229.61|4229.61|4229.52|4229.52|4229.61|4229.61|4229.52|4229.52|0
1634806670000|2021-10-21 08:57:50|4229.22|4229.22|4229.67|4229.67|4229.67|4229.67|4229.22|4229.22|0
1634806680000|2021-10-21 08:58:00|4228.92|4228.92|4228.77|4228.77|4228.92|4228.92|4228.63|4228.63|0
1634806710000|2021-10-21 08:58:30|4228.69|4228.69|4227.75|4227.75|4228.69|4228.69|4227.45|4227.45|0
1634806730000|2021-10-21 08:58:50|4227.45|4227.45|4225.95|4225.95|4227.45|4227.45|4225.86|4225.86|0
1634806740000|2021-10-21 08:59:00|4227.76|4227.76|4227.72|4227.72|4227.76|4227.76|4227.16|4227.16|0
1634806750000|2021-10-21 08:59:10|4228.32|4228.32|4228.32|4228.32|4228.32|4228.32|4228.32|4228.32|0
1634806760000|2021-10-21 08:59:20|4228.41|4228.41|4228.59|4228.59|4228.59|4228.59|4228.41|4228.41|0
1634806780000|2021-10-21 08:59:40|4229.2|4229.2|4229.2|4229.2|4229.2|4229.2|4229.2|4229.2|0
1634806790000|2021-10-21 08:59:50|4229.34|4229.34|4229.49|4229.49|4229.49|4229.49|4229.34|4229.34|0
1634806800000|2021-10-21 09:00:00|4229.19|4229.19|4229.53|4229.53|4229.53|4229.53|4229.19|4229.19|0
1634806810000|2021-10-21 09:00:10|4229.45|4229.45|4229.9|4229.9|4229.9|4229.9|4229.45|4229.45|0
1634806820000|2021-10-21 09:00:20|4229.98|4229.98|4229.98|4229.98|4231.19|4231.19|4229.98|4229.98|0
1634806830000|2021-10-21 09:00:30|4229.84|4229.84|4229.23|4229.23|4229.84|4229.84|4229.23|4229.23|0
1634806850000|2021-10-21 09:00:50|4229.84|4229.84|4230.05|4230.05|4230.14|4230.14|4229.84|4229.84|0
1634806860000|2021-10-21 09:01:00|4230.11|4230.11|4230.25|4230.25|4230.25|4230.25|4230.11|4230.11|0
1634806870000|2021-10-21 09:01:10|4231.46|4231.46|4231.43|4231.43|4231.46|4231.46|4230.98|4230.98|0
1634806880000|2021-10-21 09:01:20|4231.73|4231.73|4231.73|4231.73|4231.73|4231.73|4231.73|4231.73|0
1634806890000|2021-10-21 09:01:30|4231.77|4231.77|4232.97|4232.97|4232.97|4232.97|4231.77|4231.77|0
1634806900000|2021-10-21 09:01:40|4233.04|4233.04|4233.04|4233.04|4233.04|4233.04|4233.04|4233.04|0
1634806910000|2021-10-21 09:01:50|4233.13|4233.13|4233.13|4233.13|4233.13|4233.13|4233.13|4233.13|0
1634806920000|2021-10-21 09:02:00|4233.43|4233.43|4233.58|4233.58|4233.73|4233.73|4233.28|4233.28|0
1634806930000|2021-10-21 09:02:10|4233.27|4233.27|4233.27|4233.27|4233.27|4233.27|4233.27|4233.27|0
1634806940000|2021-10-21 09:02:20|4233.42|4233.42|4233.13|4233.13|4233.42|4233.42|4233.13|4233.13|0
1634806950000|2021-10-21 09:02:30|4233.27|4233.27|4234.18|4234.18|4234.18|4234.18|4233.27|4233.27|0
1634806960000|2021-10-21 09:02:40|4234.2|4234.2|4234.2|4234.2|4234.5|4234.5|4234.2|4234.2|0
1634806970000|2021-10-21 09:02:50|4233.9|4233.9|4233.27|4233.27|4233.9|4233.9|4233.27|4233.27|0
1634807000000|2021-10-21 09:03:20|4234.17|4234.17|4234.17|4234.17|4234.17|4234.17|4234.17|4234.17|0
1634807010000|2021-10-21 09:03:30|4234.77|4234.77|4234.77|4234.77|4234.77|4234.77|4234.77|4234.77|0
1634807020000|2021-10-21 09:03:40|4234.47|4234.47|4234.47|4234.47|4234.47|4234.47|4234.47|4234.47|0
1634807030000|2021-10-21 09:03:50|4234.62|4234.62|4234.62|4234.62|4234.62|4234.62|4234.62|4234.62|0
1634807040000|2021-10-21 09:04:00|4234.77|4234.77|4234.76|4234.76|4235.07|4235.07|4234.76|4234.76|0
1634807050000|2021-10-21 09:04:10|4234.47|4234.47|4234.57|4234.57|4234.62|4234.62|4234.47|4234.47|0
1634807060000|2021-10-21 09:04:20|4235.47|4235.47|4236.03|4236.03|4236.03|4236.03|4235.47|4235.47|0
1634807070000|2021-10-21 09:04:30|4235.73|4235.73|4235.69|4235.69|4235.73|4235.73|4235.69|4235.69|0
1634807090000|2021-10-21 09:04:50|4235.39|4235.39|4235.39|4235.39|4235.39|4235.39|4235.39|4235.39|0
1634807100000|2021-10-21 09:05:00|4236.29|4236.29|4236.59|4236.59|4236.59|4236.59|4236.29|4236.29|0
1634807110000|2021-10-21 09:05:10|4236.5|4236.5|4235.27|4235.27|4236.59|4236.59|4235.27|4235.27|0
1634807120000|2021-10-21 09:05:20|4235.1|4235.1|4234.98|4234.98|4235.1|4235.1|4234.98|4234.98|0
1634807140000|2021-10-21 09:05:40|4235.28|4235.28|4235.28|4235.28|4235.28|4235.28|4235.28|4235.28|0
1634807150000|2021-10-21 09:05:50|4235.13|4235.13|4235.28|4235.28|4235.28|4235.28|4234.98|4234.98|0
1634807160000|2021-10-21 09:06:00|4234.98|4234.98|4234.89|4234.89|4235.19|4235.19|4234.89|4234.89|0
1634807170000|2021-10-21 09:06:10|4234.91|4234.91|4235.22|4235.22|4235.22|4235.22|4234.91|4234.91|0
1634807180000|2021-10-21 09:06:20|4235.51|4235.51|4235.51|4235.51|4235.51|4235.51|4235.51|4235.51|0
1634807190000|2021-10-21 09:06:30|4235.49|4235.49|4235.49|4235.49|4235.49|4235.49|4235.49|4235.49|0
1634807200000|2021-10-21 09:06:40|4235.78|4235.78|4235.48|4235.48|4235.78|4235.78|4235.48|4235.48|0
1634807220000|2021-10-21 09:07:00|4235.57|4235.57|4235.72|4235.72|4235.72|4235.72|4235.42|4235.42|0
1634807230000|2021-10-21 09:07:10|4236.62|4236.62|4236.58|4236.58|4236.93|4236.93|4235.98|4235.98|0
1634807240000|2021-10-21 09:07:20|4237.18|4237.18|4237.8|4237.8|4237.8|4237.8|4237.18|4237.18|0
1634807260000|2021-10-21 09:07:40|4238.1|4238.1|4238.41|4238.41|4238.41|4238.41|4237.8|4237.8|0
1634807280000|2021-10-21 09:08:00|4237.8|4237.8|4237.1|4237.1|4237.8|4237.8|4236.9|4236.9|0
1634807290000|2021-10-21 09:08:10|4236.96|4236.96|4236.05|4236.05|4236.96|4236.96|4236.05|4236.05|0
1634807300000|2021-10-21 09:08:20|4235.9|4235.9|4235.9|4235.9|4235.9|4235.9|4235.9|4235.9|0
1634807320000|2021-10-21 09:08:40|4236.2|4236.2|4236.64|4236.64|4236.64|4236.64|4236.2|4236.2|0
1634807330000|2021-10-21 09:08:50|4236.55|4236.55|4236.55|4236.55|4236.55|4236.55|4236.55|4236.55|0
1634807340000|2021-10-21 09:09:00|4236.25|4236.25|4236.55|4236.55|4236.55|4236.55|4236.25|4236.25|0
1634807360000|2021-10-21 09:09:20|4236.51|4236.51|4236.8|4236.8|4236.84|4236.84|4236.51|4236.51|0
1634807370000|2021-10-21 09:09:30|4236.84|4236.84|4236.54|4236.54|4236.84|4236.84|4236.54|4236.54|0
1634807390000|2021-10-21 09:09:50|4236.25|4236.25|4235.95|4235.95|4236.25|4236.25|4235.95|4235.95|0
1634807400000|2021-10-21 09:10:00|4236|4236|4235.85|4235.85|4236|4236|4235.85|4235.85|0
1634807410000|2021-10-21 09:10:10|4235.71|4235.71|4234.51|4234.51|4235.71|4235.71|4234.51|4234.51|0
1634807420000|2021-10-21 09:10:20|4234.36|4234.36|4234.36|4234.36|4234.36|4234.36|4234.36|4234.36|0
1634807430000|2021-10-21 09:10:30|4234.96|4234.96|4234.66|4234.66|4234.96|4234.96|4234.66|4234.66|0
1634807440000|2021-10-21 09:10:40|4234.75|4234.75|4234.75|4234.75|4234.75|4234.75|4234.66|4234.66|0
1634807450000|2021-10-21 09:10:50|4234.84|4234.84|4234.84|4234.84|4234.84|4234.84|4234.84|4234.84|0
1634807470000|2021-10-21 09:11:10|4234.74|4234.74|4234.74|4234.74|4234.74|4234.74|4234.74|4234.74|0
1634807480000|2021-10-21 09:11:20|4233.84|4233.84|4235.26|4235.26|4235.65|4235.65|4233.84|4233.84|0
1634807490000|2021-10-21 09:11:30|4235.43|4235.43|4235.58|4235.58|4235.94|4235.94|4235.43|4235.43|0
1634807520000|2021-10-21 09:12:00|4235.43|4235.43|4235.88|4235.88|4235.88|4235.88|4235.43|4235.43|0
1634807530000|2021-10-21 09:12:10|4236.48|4236.48|4236.48|4236.48|4236.48|4236.48|4236.48|4236.48|0
1634807540000|2021-10-21 09:12:20|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|0
1634807550000|2021-10-21 09:12:30|4236.06|4236.06|4236.06|4236.06|4236.06|4236.06|4236.06|4236.06|0
1634807560000|2021-10-21 09:12:40|4236.21|4236.21|4236.06|4236.06|4236.21|4236.21|4236.06|4236.06|0
1634807570000|2021-10-21 09:12:50|4236.36|4236.36|4235.76|4235.76|4236.66|4236.66|4235.76|4235.76|0
1634807590000|2021-10-21 09:13:10|4236.36|4236.36|4235.67|4235.67|4236.36|4236.36|4235.67|4235.67|0
1634807600000|2021-10-21 09:13:20|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|0
1634807610000|2021-10-21 09:13:30|4235.46|4235.46|4235.46|4235.46|4235.46|4235.46|4235.46|4235.46|0
1634807620000|2021-10-21 09:13:40|4235.57|4235.57|4236.09|4236.09|4236.17|4236.17|4235.57|4235.57|0
1634807630000|2021-10-21 09:13:50|4236.23|4236.23|4236.23|4236.23|4236.23|4236.23|4236.23|4236.23|0
1634807640000|2021-10-21 09:14:00|4236.38|4236.38|4236.68|4236.68|4236.68|4236.68|4236.38|4236.38|0
1634807650000|2021-10-21 09:14:10|4237.12|4237.12|4238.03|4238.03|4238.03|4238.03|4237.12|4237.12|0
1634807670000|2021-10-21 09:14:30|4238.2|4238.2|4238.59|4238.59|4238.59|4238.59|4238.2|4238.2|0
1634807680000|2021-10-21 09:14:40|4237.99|4237.99|4236.94|4236.94|4237.99|4237.99|4236.94|4236.94|0
1634807700000|2021-10-21 09:15:00|4236.89|4236.89|4236.62|4236.62|4236.89|4236.89|4236.23|4236.23|0
1634807710000|2021-10-21 09:15:10|4236.92|4236.92|4236.92|4236.92|4236.92|4236.92|4236.92|4236.92|0
1634807720000|2021-10-21 09:15:20|4236.87|4236.87|4236.81|4236.81|4236.87|4236.87|4236.81|4236.81|0
1634807740000|2021-10-21 09:15:40|4236.37|4236.37|4236.37|4236.37|4236.37|4236.37|4236.37|4236.37|0
1634807750000|2021-10-21 09:15:50|4236.67|4236.67|4236.67|4236.67|4236.67|4236.67|4236.67|4236.67|0
1634807760000|2021-10-21 09:16:00|4236.58|4236.58|4235.7|4235.7|4236.58|4236.58|4235.44|4235.44|0
1634807780000|2021-10-21 09:16:20|4236|4236|4236.07|4236.07|4236.15|4236.15|4236|4236|0
1634807790000|2021-10-21 09:16:30|4235.95|4235.95|4235.17|4235.17|4235.95|4235.95|4235.17|4235.17|0
1634807800000|2021-10-21 09:16:40|4234.87|4234.87|4234.9|4234.9|4234.9|4234.9|4234.87|4234.87|0
1634807820000|2021-10-21 09:17:00|4234.67|4234.67|4234.97|4234.97|4234.97|4234.97|4234.67|4234.67|0
1634807830000|2021-10-21 09:17:10|4234.67|4234.67|4234.37|4234.37|4234.67|4234.67|4234.37|4234.37|0
1634807840000|2021-10-21 09:17:20|4233.77|4233.77|4233.62|4233.62|4234.07|4234.07|4233.47|4233.47|0
1634807850000|2021-10-21 09:17:30|4233.91|4233.91|4234.51|4234.51|4234.51|4234.51|4233.91|4233.91|0
1634807860000|2021-10-21 09:17:40|4235.11|4235.11|4235.11|4235.11|4235.11|4235.11|4235.11|4235.11|0
1634807870000|2021-10-21 09:17:50|4235.26|4235.26|4235.11|4235.11|4235.26|4235.26|4235.11|4235.11|0
1634807880000|2021-10-21 09:18:00|4235.29|4235.29|4235.24|4235.24|4235.29|4235.29|4234.94|4234.94|0
1634807890000|2021-10-21 09:18:10|4235.54|4235.54|4236.14|4236.14|4236.14|4236.14|4235.54|4235.54|0
1634807900000|2021-10-21 09:18:20|4236.11|4236.11|4235.73|4235.73|4236.11|4236.11|4235.73|4235.73|0
1634807920000|2021-10-21 09:18:40|4236.03|4236.03|4236.33|4236.33|4236.33|4236.33|4236.03|4236.03|0
1634807930000|2021-10-21 09:18:50|4236.24|4236.24|4236.24|4236.24|4236.24|4236.24|4236.24|4236.24|0
1634807940000|2021-10-21 09:19:00|4236.39|4236.39|4236.65|4236.65|4236.69|4236.69|4236.39|4236.39|0
1634807950000|2021-10-21 09:19:10|4236.5|4236.5|4236.5|4236.5|4236.5|4236.5|4236.5|4236.5|0
1634807960000|2021-10-21 09:19:20|4236.2|4236.2|4236.8|4236.8|4236.8|4236.8|4236.2|4236.2|0
1634807970000|2021-10-21 09:19:30|4237.1|4237.1|4237.1|4237.1|4237.1|4237.1|4237.1|4237.1|0
1634807980000|2021-10-21 09:19:40|4237.4|4237.4|4237.4|4237.4|4237.4|4237.4|4237.4|4237.4|0
1634808000000|2021-10-21 09:20:00|4236.8|4236.8|4237.05|4237.05|4237.05|4237.05|4236|4236|0
1634808010000|2021-10-21 09:20:10|4237.2|4237.2|4237.5|4237.5|4237.5|4237.5|4237.2|4237.2|0
1634808020000|2021-10-21 09:20:20|4237.8|4237.8|4238.56|4238.56|4238.56|4238.56|4237.8|4237.8|0
1634808030000|2021-10-21 09:20:30|4238.64|4238.64|4238.83|4238.83|4238.83|4238.83|4238.52|4238.52|0
1634808050000|2021-10-21 09:20:50|4238.8|4238.8|4238.57|4238.57|4238.95|4238.95|4238.57|4238.57|0
1634808060000|2021-10-21 09:21:00|4238.55|4238.55|4238.4|4238.4|4238.55|4238.55|4238.4|4238.4|0
1634808070000|2021-10-21 09:21:10|4238.51|4238.51|4237.87|4237.87|4238.77|4238.77|4237.87|4237.87|0
1634808090000|2021-10-21 09:21:30|4237.81|4237.81|4238.41|4238.41|4238.41|4238.41|4237.81|4237.81|0
1634808100000|2021-10-21 09:21:40|4238.47|4238.47|4237.36|4237.36|4238.47|4238.47|4237.36|4237.36|0
1634808120000|2021-10-21 09:22:00|4237.66|4237.66|4237.66|4237.66|4237.66|4237.66|4237.66|4237.66|0
1634808140000|2021-10-21 09:22:20|4237.06|4237.06|4236.46|4236.46|4237.06|4237.06|4236.46|4236.46|0
1634808150000|2021-10-21 09:22:30|4236.55|4236.55|4235.19|4235.19|4236.55|4236.55|4235.19|4235.19|0
1634808160000|2021-10-21 09:22:40|4234.89|4234.89|4235.79|4235.79|4235.79|4235.79|4234.84|4234.84|0
1634808170000|2021-10-21 09:22:50|4235.48|4235.48|4234.28|4234.28|4235.48|4235.48|4234.28|4234.28|0
1634808180000|2021-10-21 09:23:00|4234.43|4234.43|4234.43|4234.43|4234.43|4234.43|4234.43|4234.43|0
1634808190000|2021-10-21 09:23:10|4234.73|4234.73|4234.73|4234.73|4234.73|4234.73|4234.73|4234.73|0
1634808210000|2021-10-21 09:23:30|4235.04|4235.04|4234.63|4234.63|4235.04|4235.04|4234.63|4234.63|0
1634808240000|2021-10-21 09:24:00|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|0
1634808250000|2021-10-21 09:24:10|4235.23|4235.23|4235.23|4235.23|4235.23|4235.23|4235.23|4235.23|0
1634808260000|2021-10-21 09:24:20|4235.83|4235.83|4235.83|4235.83|4235.83|4235.83|4235.83|4235.83|0
1634808270000|2021-10-21 09:24:30|4235.89|4235.89|4236.06|4236.06|4236.06|4236.06|4235.89|4235.89|0
1634808290000|2021-10-21 09:24:50|4236.1|4236.1|4236.14|4236.14|4236.14|4236.14|4236.1|4236.1|0
1634808300000|2021-10-21 09:25:00|4236.44|4236.44|4236.59|4236.59|4236.59|4236.59|4236.44|4236.44|0
1634808310000|2021-10-21 09:25:10|4236.47|4236.47|4236.47|4236.47|4236.47|4236.47|4236.47|4236.47|0
1634808320000|2021-10-21 09:25:20|4236.17|4236.17|4235.27|4235.27|4236.17|4236.17|4235.27|4235.27|0
1634808330000|2021-10-21 09:25:30|4235.57|4235.57|4235.57|4235.57|4235.57|4235.57|4235.57|4235.57|0
1634808340000|2021-10-21 09:25:40|4235.87|4235.87|4236.62|4236.62|4236.62|4236.62|4235.87|4235.87|0
1634808350000|2021-10-21 09:25:50|4236.47|4236.47|4236.77|4236.77|4236.77|4236.77|4236.47|4236.47|0
1634808360000|2021-10-21 09:26:00|4236.73|4236.73|4236.78|4236.78|4236.78|4236.78|4236.73|4236.73|0
1634808370000|2021-10-21 09:26:10|4237.08|4237.08|4237.47|4237.47|4237.47|4237.47|4237.08|4237.08|0
1634808380000|2021-10-21 09:26:20|4237.56|4237.56|4237.26|4237.26|4237.56|4237.56|4237.26|4237.26|0
1634808390000|2021-10-21 09:26:30|4237.24|4237.24|4237.24|4237.24|4237.24|4237.24|4237.24|4237.24|0
1634808400000|2021-10-21 09:26:40|4237.15|4237.15|4237.11|4237.11|4237.15|4237.15|4237.11|4237.11|0
1634808410000|2021-10-21 09:26:50|4237.71|4237.71|4238.76|4238.76|4238.76|4238.76|4237.71|4237.71|0
1634808420000|2021-10-21 09:27:00|4238.61|4238.61|4238.61|4238.61|4238.61|4238.61|4238.31|4238.31|0
1634808430000|2021-10-21 09:27:10|4238.7|4238.7|4238.99|4238.99|4239.58|4239.58|4238.7|4238.7|0
1634808460000|2021-10-21 09:27:40|4239.29|4239.29|4239.38|4239.38|4239.38|4239.38|4239.29|4239.29|0
1634808470000|2021-10-21 09:27:50|4239.68|4239.68|4239.68|4239.68|4239.68|4239.68|4239.68|4239.68|0
1634808480000|2021-10-21 09:28:00|4239.98|4239.98|4240.28|4240.28|4240.28|4240.28|4239.98|4239.98|0
1634808500000|2021-10-21 09:28:20|4240.2|4240.2|4240.2|4240.2|4240.2|4240.2|4240.2|4240.2|0
1634808510000|2021-10-21 09:28:30|4239.9|4239.9|4239.9|4239.9|4239.9|4239.9|4239.9|4239.9|0
1634808520000|2021-10-21 09:28:40|4239.76|4239.76|4240.33|4240.33|4240.33|4240.33|4239.76|4239.76|0
1634808530000|2021-10-21 09:28:50|4240.63|4240.63|4240.54|4240.54|4240.72|4240.72|4240.54|4240.54|0
1634808540000|2021-10-21 09:29:00|4240.84|4240.84|4240.38|4240.38|4240.84|4240.84|4240.38|4240.38|0
1634808560000|2021-10-21 09:29:20|4239.18|4239.18|4239.06|4239.06|4239.18|4239.18|4239.06|4239.06|0
1634808580000|2021-10-21 09:29:40|4238.46|4238.46|4238.46|4238.46|4238.46|4238.46|4238.46|4238.46|0
1634808590000|2021-10-21 09:29:50|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|0
1634808600000|2021-10-21 09:30:00|4238.35|4238.35|4238.3|4238.3|4238.35|4238.35|4238.3|4238.3|0
1634808610000|2021-10-21 09:30:10|4237.39|4237.39|4234.22|4234.22|4237.39|4237.39|4234.22|4234.22|0
1634808620000|2021-10-21 09:30:20|4234.18|4234.18|4234.07|4234.07|4234.18|4234.18|4234.07|4234.07|0
1634808630000|2021-10-21 09:30:30|4234.67|4234.67|4234.67|4234.67|4234.67|4234.67|4234.67|4234.67|0
1634808650000|2021-10-21 09:30:50|4234.97|4234.97|4235.27|4235.27|4235.27|4235.27|4234.97|4234.97|0
1634808660000|2021-10-21 09:31:00|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|0
1634808690000|2021-10-21 09:31:30|4235.88|4235.88|4236.18|4236.18|4236.18|4236.18|4235.88|4235.88|0
1634808700000|2021-10-21 09:31:40|4236.27|4236.27|4235.58|4235.58|4236.27|4236.27|4235.58|4235.58|0
1634808710000|2021-10-21 09:31:50|4235.43|4235.43|4235.43|4235.43|4235.43|4235.43|4235.43|4235.43|0
1634808720000|2021-10-21 09:32:00|4235.52|4235.52|4235.52|4235.52|4235.52|4235.52|4235.52|4235.52|0
1634808730000|2021-10-21 09:32:10|4235.57|4235.57|4235.8|4235.8|4235.8|4235.8|4235.57|4235.57|0
1634808740000|2021-10-21 09:32:20|4236.1|4236.1|4236.06|4236.06|4236.1|4236.1|4236.06|4236.06|0
1634808750000|2021-10-21 09:32:30|4236.15|4236.15|4236.75|4236.75|4236.75|4236.75|4236.15|4236.15|0
1634808770000|2021-10-21 09:32:50|4236.15|4236.15|4236.58|4236.58|4236.58|4236.58|4236.15|4236.15|0
1634808780000|2021-10-21 09:33:00|4236.6|4236.6|4237.17|4237.17|4237.17|4237.17|4236.56|4236.56|0
1634808790000|2021-10-21 09:33:10|4237.02|4237.02|4237.02|4237.02|4237.02|4237.02|4237.02|4237.02|0
1634808800000|2021-10-21 09:33:20|4237.17|4237.17|4236.95|4236.95|4237.25|4237.25|4236.95|4236.95|0
1634808810000|2021-10-21 09:33:30|4236.65|4236.65|4236.2|4236.2|4236.65|4236.65|4236.05|4236.05|0
1634808820000|2021-10-21 09:33:40|4236.5|4236.5|4237.11|4237.11|4237.11|4237.11|4236.5|4236.5|0
1634808830000|2021-10-21 09:33:50|4236.5|4236.5|4236.81|4236.81|4236.81|4236.81|4236.5|4236.5|0
1634808840000|2021-10-21 09:34:00|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|0
1634808850000|2021-10-21 09:34:10|4237.41|4237.41|4237.71|4237.71|4237.71|4237.71|4237.11|4237.11|0
1634808860000|2021-10-21 09:34:20|4237.11|4237.11|4237.26|4237.26|4237.26|4237.26|4237.11|4237.11|0
1634808880000|2021-10-21 09:34:40|4237.56|4237.56|4237.26|4237.26|4237.86|4237.86|4237.26|4237.26|0
1634808890000|2021-10-21 09:34:50|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|0
1634808900000|2021-10-21 09:35:00|4238.47|4238.47|4237.56|4237.56|4238.47|4238.47|4237.26|4237.26|0
1634808910000|2021-10-21 09:35:10|4236.66|4236.66|4236.66|4236.66|4236.66|4236.66|4236.66|4236.66|0
1634808920000|2021-10-21 09:35:20|4237.26|4237.26|4237.56|4237.56|4237.56|4237.56|4237.26|4237.26|0
1634808930000|2021-10-21 09:35:30|4237.86|4237.86|4239.08|4239.08|4239.08|4239.08|4237.86|4237.86|0
1634808940000|2021-10-21 09:35:40|4239.38|4239.38|4239.08|4239.08|4239.38|4239.38|4239.08|4239.08|0
1634808950000|2021-10-21 09:35:50|4238.85|4238.85|4239.45|4239.45|4239.45|4239.45|4238.74|4238.74|0
1634808980000|2021-10-21 09:36:20|4239.34|4239.34|4239.34|4239.34|4239.34|4239.34|4239.34|4239.34|0
1634808990000|2021-10-21 09:36:30|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|0
1634809000000|2021-10-21 09:36:40|4239.04|4239.04|4238.59|4238.59|4239.04|4239.04|4238.59|4238.59|0
1634809020000|2021-10-21 09:37:00|4238.55|4238.55|4239.07|4239.07|4239.07|4239.07|4238.47|4238.47|0
1634809030000|2021-10-21 09:37:10|4237.26|4237.26|4237.56|4237.56|4237.56|4237.56|4237.26|4237.26|0
1634809040000|2021-10-21 09:37:20|4237.41|4237.41|4237.63|4237.63|4237.72|4237.72|4237.27|4237.27|0
1634809050000|2021-10-21 09:37:30|4237.33|4237.33|4237.02|4237.02|4237.33|4237.33|4237.02|4237.02|0
1634809060000|2021-10-21 09:37:40|4237.33|4237.33|4236.46|4236.46|4237.33|4237.33|4236.16|4236.16|0
1634809070000|2021-10-21 09:37:50|4236.54|4236.54|4236.39|4236.39|4236.54|4236.54|4236.39|4236.39|0
1634809110000|2021-10-21 09:38:30|4237.3|4237.3|4236.39|4236.39|4237.3|4237.3|4236.39|4236.39|0
1634809120000|2021-10-21 09:38:40|4236.54|4236.54|4236.54|4236.54|4236.54|4236.54|4236.54|4236.54|0
1634809130000|2021-10-21 09:38:50|4237.15|4237.15|4237.15|4237.15|4237.15|4237.15|4237.15|4237.15|0
1634809150000|2021-10-21 09:39:10|4237.17|4237.17|4237.24|4237.24|4237.24|4237.24|4237.17|4237.17|0
1634809160000|2021-10-21 09:39:20|4237.09|4237.09|4237.18|4237.18|4237.18|4237.18|4237.09|4237.09|0
1634809170000|2021-10-21 09:39:30|4236.88|4236.88|4236.66|4236.66|4236.96|4236.96|4236.66|4236.66|0
1634809180000|2021-10-21 09:39:40|4237.26|4237.26|4236.66|4236.66|4237.26|4237.26|4236.66|4236.66|0
1634809190000|2021-10-21 09:39:50|4236.96|4236.96|4236.94|4236.94|4236.96|4236.96|4236.94|4236.94|0
1634809200000|2021-10-21 09:40:00|4237.38|4237.38|4238.13|4238.13|4238.28|4238.28|4237.38|4237.38|0
1634809210000|2021-10-21 09:40:10|4238.43|4238.43|4238.27|4238.27|4238.43|4238.43|4237.69|4237.69|0
1634809220000|2021-10-21 09:40:20|4238.1|4238.1|4238.25|4238.25|4238.25|4238.25|4238.1|4238.1|0
1634809250000|2021-10-21 09:40:50|4238.23|4238.23|4238.23|4238.23|4238.23|4238.23|4238.23|4238.23|0
1634809280000|2021-10-21 09:41:20|4237.78|4237.78|4237.19|4237.19|4237.78|4237.78|4237.19|4237.19|0
1634809300000|2021-10-21 09:41:40|4237.04|4237.04|4237.04|4237.04|4237.04|4237.04|4237.04|4237.04|0
1634809310000|2021-10-21 09:41:50|4237.1|4237.1|4237.1|4237.1|4237.1|4237.1|4237.1|4237.1|0
1634809320000|2021-10-21 09:42:00|4237.4|4237.4|4237.7|4237.7|4237.7|4237.7|4237.25|4237.25|0
1634809340000|2021-10-21 09:42:20|4237.4|4237.4|4237.4|4237.4|4237.4|4237.4|4237.4|4237.4|0
1634809350000|2021-10-21 09:42:30|4236.5|4236.5|4236.95|4236.95|4236.95|4236.95|4236.35|4236.35|0
1634809360000|2021-10-21 09:42:40|4237.1|4237.1|4237.19|4237.19|4237.19|4237.19|4237.04|4237.04|0
1634809370000|2021-10-21 09:42:50|4237.49|4237.49|4237.34|4237.34|4237.49|4237.49|4237.34|4237.34|0
1634809380000|2021-10-21 09:43:00|4237.26|4237.26|4237.26|4237.26|4237.26|4237.26|4237.26|4237.26|0
1634809440000|2021-10-21 09:44:00|4236.66|4236.66|4236.66|4236.66|4236.66|4236.66|4236.66|4236.66|0
1634809450000|2021-10-21 09:44:10|4236.51|4236.51|4236.79|4236.79|4236.79|4236.79|4236.48|4236.48|0
1634809470000|2021-10-21 09:44:30|4237.09|4237.09|4237.09|4237.09|4237.09|4237.09|4237.09|4237.09|0
1634809480000|2021-10-21 09:44:40|4236.48|4236.48|4236.39|4236.39|4236.48|4236.48|4236.39|4236.39|0
1634809500000|2021-10-21 09:45:00|4235.79|4235.79|4235.34|4235.34|4235.79|4235.79|4235.34|4235.34|0
1634809510000|2021-10-21 09:45:10|4235.94|4235.94|4235.94|4235.94|4235.94|4235.94|4235.94|4235.94|0
1634809540000|2021-10-21 09:45:40|4236.09|4236.09|4236.62|4236.62|4236.62|4236.62|4236.09|4236.09|0
1634809550000|2021-10-21 09:45:50|4236.68|4236.68|4236.39|4236.39|4236.98|4236.98|4236.39|4236.39|0
1634809560000|2021-10-21 09:46:00|4236.24|4236.24|4234.43|4234.43|4236.24|4236.24|4234.43|4234.43|0
1634809570000|2021-10-21 09:46:10|4234.14|4234.14|4234.29|4234.29|4234.43|4234.43|4234.14|4234.14|0
1634809580000|2021-10-21 09:46:20|4234.25|4234.25|4234.16|4234.16|4234.25|4234.25|4234.16|4234.16|0
1634809590000|2021-10-21 09:46:30|4234.76|4234.76|4234.91|4234.91|4234.91|4234.91|4234.76|4234.76|0
1634809620000|2021-10-21 09:47:00|4234.82|4234.82|4235.12|4235.12|4235.12|4235.12|4234.82|4234.82|0
1634809630000|2021-10-21 09:47:10|4234.97|4234.97|4234.88|4234.88|4234.97|4234.97|4234.88|4234.88|0
1634809640000|2021-10-21 09:47:20|4234.73|4234.73|4234.65|4234.65|4234.73|4234.73|4234.65|4234.65|0
1634809650000|2021-10-21 09:47:30|4234.95|4234.95|4235.37|4235.37|4235.55|4235.55|4234.95|4234.95|0
1634809660000|2021-10-21 09:47:40|4235.67|4235.67|4235.97|4235.97|4235.97|4235.97|4235.67|4235.67|0
1634809670000|2021-10-21 09:47:50|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|0
1634809680000|2021-10-21 09:48:00|4235.97|4235.97|4236.27|4236.27|4236.27|4236.27|4235.67|4235.67|0
1634809690000|2021-10-21 09:48:10|4236.18|4236.18|4235.89|4235.89|4236.18|4236.18|4235.89|4235.89|0
1634809700000|2021-10-21 09:48:20|4235.94|4235.94|4235.94|4235.94|4235.94|4235.94|4235.94|4235.94|0
1634809710000|2021-10-21 09:48:30|4235.85|4235.85|4236.15|4236.15|4236.15|4236.15|4235.85|4235.85|0
1634809730000|2021-10-21 09:48:50|4235.85|4235.85|4235.85|4235.85|4236.15|4236.15|4235.85|4235.85|0
1634809750000|2021-10-21 09:49:10|4235.94|4235.94|4235.85|4235.85|4235.94|4235.94|4235.85|4235.85|0
1634809760000|2021-10-21 09:49:20|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|0
1634809770000|2021-10-21 09:49:30|4236.36|4236.36|4236.96|4236.96|4236.96|4236.96|4236.36|4236.36|0
1634809780000|2021-10-21 09:49:40|4237.26|4237.26|4237.11|4237.11|4237.26|4237.26|4237.11|4237.11|0
1634809800000|2021-10-21 09:50:00|4237.14|4237.14|4237.22|4237.22|4237.31|4237.31|4237.14|4237.14|0
1634809820000|2021-10-21 09:50:20|4237.28|4237.28|4236.85|4236.85|4237.45|4237.45|4236.85|4236.85|0
1634809840000|2021-10-21 09:50:40|4237.3|4237.3|4236.83|4236.83|4237.43|4237.43|4236.83|4236.83|0
1634809850000|2021-10-21 09:50:50|4237.13|4237.13|4237.58|4237.58|4237.58|4237.58|4237.13|4237.13|0
1634809860000|2021-10-21 09:51:00|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|0
1634809870000|2021-10-21 09:51:10|4237.58|4237.58|4237.58|4237.58|4237.58|4237.58|4237.58|4237.58|0
1634809890000|2021-10-21 09:51:30|4237.88|4237.88|4237.88|4237.88|4237.88|4237.88|4237.88|4237.88|0
1634809900000|2021-10-21 09:51:40|4237.77|4237.77|4237.65|4237.65|4237.77|4237.77|4237.62|4237.62|0
1634809910000|2021-10-21 09:51:50|4236.74|4236.74|4236.44|4236.44|4236.74|4236.74|4236.44|4236.44|0
1634809920000|2021-10-21 09:52:00|4235.99|4235.99|4235.7|4235.7|4235.99|4235.99|4235.7|4235.7|0
1634809930000|2021-10-21 09:52:10|4235.66|4235.66|4235.66|4235.66|4235.66|4235.66|4235.66|4235.66|0
1634809940000|2021-10-21 09:52:20|4235.8|4235.8|4235.8|4235.8|4235.8|4235.8|4235.8|4235.8|0
1634809950000|2021-10-21 09:52:30|4235.66|4235.66|4235.96|4235.96|4235.96|4235.96|4235.66|4235.66|0
1634809960000|2021-10-21 09:52:40|4235.92|4235.92|4236.48|4236.48|4236.48|4236.48|4235.88|4235.88|0
1634809970000|2021-10-21 09:52:50|4236.92|4236.92|4235.98|4235.98|4236.92|4236.92|4235.98|4235.98|0
1634809990000|2021-10-21 09:53:10|4236.1|4236.1|4235.08|4235.08|4236.1|4236.1|4234.9|4234.9|0
1634810010000|2021-10-21 09:53:30|4234.78|4234.78|4234.78|4234.78|4234.78|4234.78|4234.78|4234.78|0
1634810020000|2021-10-21 09:53:40|4234.47|4234.47|4234.47|4234.47|4234.47|4234.47|4234.47|4234.47|0
1634810040000|2021-10-21 09:54:00|4234.5|4234.5|4234.5|4234.5|4234.5|4234.5|4234.5|4234.5|0
1634810050000|2021-10-21 09:54:10|4235.4|4235.4|4234.2|4234.2|4235.4|4235.4|4234.2|4234.2|0
1634810060000|2021-10-21 09:54:20|4234.35|4234.35|4235.4|4235.4|4235.4|4235.4|4234.35|4234.35|0
1634810070000|2021-10-21 09:54:30|4235.36|4235.36|4235.36|4235.36|4235.36|4235.36|4235.36|4235.36|0
1634810080000|2021-10-21 09:54:40|4234.91|4234.91|4233.35|4233.35|4234.91|4234.91|4233.35|4233.35|0
1634810100000|2021-10-21 09:55:00|4231.84|4231.84|4232.14|4232.14|4232.14|4232.14|4231.84|4231.84|0
1634810110000|2021-10-21 09:55:10|4231.99|4231.99|4230.94|4230.94|4231.99|4231.99|4230.94|4230.94|0
1634810120000|2021-10-21 09:55:20|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|0
1634810140000|2021-10-21 09:55:40|4230.46|4230.46|4230.81|4230.81|4230.81|4230.81|4229.9|4229.9|0
1634810150000|2021-10-21 09:55:50|4231.41|4231.41|4231.26|4231.26|4231.41|4231.41|4231.26|4231.26|0
1634810160000|2021-10-21 09:56:00|4230.66|4230.66|4230.36|4230.36|4230.66|4230.66|4230.36|4230.36|0
1634810180000|2021-10-21 09:56:20|4230.51|4230.51|4230.66|4230.66|4230.81|4230.81|4230.51|4230.51|0
1634810200000|2021-10-21 09:56:40|4230.36|4230.36|4230.21|4230.21|4230.36|4230.36|4229.91|4229.91|0
1634810210000|2021-10-21 09:56:50|4230.51|4230.51|4230.51|4230.51|4230.51|4230.51|4230.51|4230.51|0
1634810230000|2021-10-21 09:57:10|4230.6|4230.6|4230.9|4230.9|4230.9|4230.9|4230.6|4230.6|0
1634810250000|2021-10-21 09:57:30|4230.91|4230.91|4230.91|4230.91|4230.91|4230.91|4230.91|4230.91|0
1634810260000|2021-10-21 09:57:40|4231.06|4231.06|4231.8|4231.8|4231.8|4231.8|4231.06|4231.06|0
1634810270000|2021-10-21 09:57:50|4231.86|4231.86|4231.71|4231.71|4231.86|4231.86|4231.71|4231.71|0
1634810280000|2021-10-21 09:58:00|4231.75|4231.75|4231.75|4231.75|4231.75|4231.75|4231.75|4231.75|0
1634810290000|2021-10-21 09:58:10|4231.31|4231.31|4231.46|4231.46|4231.46|4231.46|4231.31|4231.31|0
1634810300000|2021-10-21 09:58:20|4231.31|4231.31|4232.38|4232.38|4232.68|4232.68|4231.31|4231.31|0
1634810310000|2021-10-21 09:58:30|4232.31|4232.31|4231.41|4231.41|4232.31|4232.31|4231.41|4231.41|0
1634810330000|2021-10-21 09:58:50|4231.71|4231.71|4232.01|4232.01|4232.01|4232.01|4231.71|4231.71|0
1634810340000|2021-10-21 09:59:00|4232.15|4232.15|4232.68|4232.68|4232.68|4232.68|4232.15|4232.15|0
1634810350000|2021-10-21 09:59:10|4232.83|4232.83|4232.54|4232.54|4232.83|4232.83|4232.54|4232.54|0
1634810360000|2021-10-21 09:59:20|4232.84|4232.84|4233.14|4233.14|4233.14|4233.14|4232.84|4232.84|0
1634810370000|2021-10-21 09:59:30|4232.99|4232.99|4233.14|4233.14|4233.14|4233.14|4232.99|4232.99|0
1634810390000|2021-10-21 09:59:50|4232.54|4232.54|4232.26|4232.26|4232.54|4232.54|4232.09|4232.09|0
1634810400000|2021-10-21 10:00:00|4232.56|4232.56|4232.56|4232.56|4232.56|4232.56|4232.56|4232.56|0
1634810410000|2021-10-21 10:00:10|4231.96|4231.96|4231.77|4231.77|4232.07|4232.07|4231.77|4231.77|0
1634810420000|2021-10-21 10:00:20|4231.69|4231.69|4230.78|4230.78|4231.69|4231.69|4230.78|4230.78|0
1634810430000|2021-10-21 10:00:30|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|0
1634810450000|2021-10-21 10:00:50|4231.38|4231.38|4232.43|4232.43|4232.43|4232.43|4231.38|4231.38|0
1634810460000|2021-10-21 10:01:00|4233.03|4233.03|4234.01|4234.01|4234.01|4234.01|4233.03|4233.03|0
1634810470000|2021-10-21 10:01:10|4234.3|4234.3|4234.01|4234.01|4234.3|4234.3|4234.01|4234.01|0
1634810490000|2021-10-21 10:01:30|4233.86|4233.86|4234.31|4234.31|4234.31|4234.31|4233.86|4233.86|0
1634810500000|2021-10-21 10:01:40|4234.4|4234.4|4234.4|4234.4|4234.4|4234.4|4234.4|4234.4|0
1634810510000|2021-10-21 10:01:50|4234.31|4234.31|4234.61|4234.61|4234.61|4234.61|4234.31|4234.31|0
1634810520000|2021-10-21 10:02:00|4234.01|4234.01|4234.01|4234.01|4234.01|4234.01|4234.01|4234.01|0
1634810540000|2021-10-21 10:02:20|4234.61|4234.61|4234.6|4234.6|4234.91|4234.91|4234.3|4234.3|0
1634810560000|2021-10-21 10:02:40|4234.56|4234.56|4234.71|4234.71|4234.71|4234.71|4234.56|4234.56|0
1634810570000|2021-10-21 10:02:50|4234.56|4234.56|4234.56|4234.56|4234.56|4234.56|4234.56|4234.56|0
1634810580000|2021-10-21 10:03:00|4234.54|4234.54|4235.16|4235.16|4235.16|4235.16|4234.54|4234.54|0
1634810590000|2021-10-21 10:03:10|4235.31|4235.31|4235.46|4235.46|4235.46|4235.46|4235.31|4235.31|0
1634810600000|2021-10-21 10:03:20|4235.76|4235.76|4236.06|4236.06|4236.06|4236.06|4235.76|4235.76|0
1634810610000|2021-10-21 10:03:30|4235.91|4235.91|4235.91|4235.91|4235.91|4235.91|4235.91|4235.91|0
1634810620000|2021-10-21 10:03:40|4235.77|4235.77|4235.77|4235.77|4235.77|4235.77|4235.77|4235.77|0
1634810630000|2021-10-21 10:03:50|4235.16|4235.16|4234.41|4234.41|4235.16|4235.16|4234.41|4234.41|0
1634810640000|2021-10-21 10:04:00|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|0
1634810650000|2021-10-21 10:04:10|4234.41|4234.41|4234.26|4234.26|4234.41|4234.41|4234.26|4234.26|0
1634810660000|2021-10-21 10:04:20|4234.32|4234.32|4234.37|4234.37|4234.37|4234.37|4234.32|4234.32|0
1634810670000|2021-10-21 10:04:30|4234.67|4234.67|4234.67|4234.67|4234.67|4234.67|4234.67|4234.67|0
1634810680000|2021-10-21 10:04:40|4234.56|4234.56|4234.51|4234.51|4234.56|4234.56|4234.51|4234.51|0
1634810690000|2021-10-21 10:04:50|4234.37|4234.37|4234.22|4234.22|4234.37|4234.37|4234.22|4234.22|0
1634810700000|2021-10-21 10:05:00|4234.37|4234.37|4233.74|4233.74|4234.37|4234.37|4233.74|4233.74|0
1634810710000|2021-10-21 10:05:10|4233.44|4233.44|4232.84|4232.84|4233.44|4233.44|4232.53|4232.53|0
1634810720000|2021-10-21 10:05:20|4232.53|4232.53|4231.93|4231.93|4232.53|4232.53|4231.33|4231.33|0
1634810730000|2021-10-21 10:05:30|4231.33|4231.33|4231.33|4231.33|4231.33|4231.33|4230.72|4230.72|0
1634810740000|2021-10-21 10:05:40|4231.03|4231.03|4230.72|4230.72|4231.03|4231.03|4230.72|4230.72|0
1634810750000|2021-10-21 10:05:50|4230.64|4230.64|4232.41|4232.41|4232.41|4232.41|4230.64|4230.64|0
1634810760000|2021-10-21 10:06:00|4232.71|4232.71|4232.71|4232.71|4232.71|4232.71|4232.71|4232.71|0
1634810770000|2021-10-21 10:06:10|4232.56|4232.56|4232.56|4232.56|4232.56|4232.56|4232.56|4232.56|0
1634810780000|2021-10-21 10:06:20|4233.17|4233.17|4233.62|4233.62|4233.62|4233.62|4233.17|4233.17|0
1634810790000|2021-10-21 10:06:30|4233.53|4233.53|4233.44|4233.44|4233.53|4233.53|4233.44|4233.44|0
1634810800000|2021-10-21 10:06:40|4233.53|4233.53|4233.23|4233.23|4233.53|4233.53|4233.23|4233.23|0
1634810810000|2021-10-21 10:06:50|4233.14|4233.14|4234.02|4234.02|4234.02|4234.02|4233.14|4233.14|0
1634810820000|2021-10-21 10:07:00|4234.32|4234.32|4234.61|4234.61|4234.61|4234.61|4234.32|4234.32|0
1634810860000|2021-10-21 10:07:40|4234.91|4234.91|4234.91|4234.91|4234.91|4234.91|4234.91|4234.91|0
1634810870000|2021-10-21 10:07:50|4234.61|4234.61|4234.61|4234.61|4234.61|4234.61|4234.61|4234.61|0
1634810880000|2021-10-21 10:08:00|4234.59|4234.59|4234.59|4234.59|4234.59|4234.59|4234.59|4234.59|0
1634810900000|2021-10-21 10:08:20|4234.44|4234.44|4235.33|4235.33|4235.33|4235.33|4234.44|4234.44|0
1634810910000|2021-10-21 10:08:30|4235.03|4235.03|4235.39|4235.39|4235.39|4235.39|4234.6|4234.6|0
1634810920000|2021-10-21 10:08:40|4235.41|4235.41|4235.85|4235.85|4235.85|4235.85|4235.41|4235.41|0
1634810930000|2021-10-21 10:08:50|4236|4236|4236.45|4236.45|4236.45|4236.45|4236|4236|0
1634810940000|2021-10-21 10:09:00|4236.6|4236.6|4236.3|4236.3|4236.6|4236.6|4236.3|4236.3|0
1634810950000|2021-10-21 10:09:10|4236.91|4236.91|4236.91|4236.91|4236.91|4236.91|4236.91|4236.91|0
1634810960000|2021-10-21 10:09:20|4236.61|4236.61|4236.61|4236.61|4236.61|4236.61|4236.61|4236.61|0
1634810980000|2021-10-21 10:09:40|4236.46|4236.46|4235.85|4235.85|4236.46|4236.46|4235.85|4235.85|0
1634810990000|2021-10-21 10:09:50|4235.77|4235.77|4235.77|4235.77|4235.77|4235.77|4235.77|4235.77|0
1634811010000|2021-10-21 10:10:10|4236.07|4236.07|4235.77|4235.77|4236.07|4236.07|4235.77|4235.77|0
1634811020000|2021-10-21 10:10:20|4235.72|4235.72|4235.72|4235.72|4235.72|4235.72|4235.72|4235.72|0
1634811040000|2021-10-21 10:10:40|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|0
1634811060000|2021-10-21 10:11:00|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|0
1634811070000|2021-10-21 10:11:10|4235.59|4235.59|4235.59|4235.59|4235.7|4235.7|4235.59|4235.59|0
1634811080000|2021-10-21 10:11:20|4235.29|4235.29|4234.69|4234.69|4235.29|4235.29|4234.69|4234.69|0
1634811090000|2021-10-21 10:11:30|4234.58|4234.58|4234.98|4234.98|4234.98|4234.98|4234.58|4234.58|0
1634811100000|2021-10-21 10:11:40|4234.68|4234.68|4234.71|4234.71|4234.71|4234.71|4234.53|4234.53|0
1634811110000|2021-10-21 10:11:50|4234.41|4234.41|4234.26|4234.26|4234.41|4234.41|4234.26|4234.26|0
1634811120000|2021-10-21 10:12:00|4234.37|4234.37|4234.37|4234.37|4234.42|4234.42|4234.37|4234.37|0
1634811130000|2021-10-21 10:12:10|4234.32|4234.32|4234.32|4234.32|4234.32|4234.32|4234.32|4234.32|0
1634811140000|2021-10-21 10:12:20|4234.91|4234.91|4235.21|4235.21|4235.21|4235.21|4234.91|4234.91|0
1634811150000|2021-10-21 10:12:30|4235.17|4235.17|4236.17|4236.17|4236.22|4236.22|4235.17|4235.17|0
1634811160000|2021-10-21 10:12:40|4236.76|4236.76|4237.36|4237.36|4237.36|4237.36|4236.76|4236.76|0
1634811170000|2021-10-21 10:12:50|4237.81|4237.81|4238.31|4238.31|4238.31|4238.31|4237.51|4237.51|0
1634811180000|2021-10-21 10:13:00|4238.16|4238.16|4238.2|4238.2|4238.2|4238.2|4238.16|4238.16|0
1634811190000|2021-10-21 10:13:10|4238.64|4238.64|4238.55|4238.55|4238.64|4238.64|4238.55|4238.55|0
1634811200000|2021-10-21 10:13:20|4238.59|4238.59|4238.51|4238.51|4238.59|4238.59|4238.51|4238.51|0
1634811210000|2021-10-21 10:13:30|4238.8|4238.8|4238.8|4238.8|4238.8|4238.8|4238.8|4238.8|0
1634811220000|2021-10-21 10:13:40|4238.95|4238.95|4238.65|4238.65|4238.95|4238.95|4238.65|4238.65|0
1634811230000|2021-10-21 10:13:50|4238.8|4238.8|4238.8|4238.8|4238.8|4238.8|4238.8|4238.8|0
1634811240000|2021-10-21 10:14:00|4238.75|4238.75|4238.96|4238.96|4238.96|4238.96|4238.66|4238.66|0
1634811250000|2021-10-21 10:14:10|4239.11|4239.11|4238.96|4238.96|4239.11|4239.11|4238.96|4238.96|0
1634811260000|2021-10-21 10:14:20|4239.56|4239.56|4239.66|4239.66|4239.66|4239.66|4239.51|4239.51|0
1634811270000|2021-10-21 10:14:30|4239.75|4239.75|4239.81|4239.81|4239.81|4239.81|4239.75|4239.75|0
1634811280000|2021-10-21 10:14:40|4239.96|4239.96|4239.96|4239.96|4239.96|4239.96|4239.96|4239.96|0
1634811290000|2021-10-21 10:14:50|4239.51|4239.51|4239.36|4239.36|4239.51|4239.51|4239.36|4239.36|0
1634811300000|2021-10-21 10:15:00|4239.22|4239.22|4238.62|4238.62|4239.22|4239.22|4238.62|4238.62|0
1634811320000|2021-10-21 10:15:20|4238.77|4238.77|4238.77|4238.77|4238.77|4238.77|4238.77|4238.77|0
1634811330000|2021-10-21 10:15:30|4238.62|4238.62|4238.62|4238.62|4238.62|4238.62|4238.62|4238.62|0
1634811340000|2021-10-21 10:15:40|4238.66|4238.66|4238.84|4238.84|4238.84|4238.84|4238.66|4238.66|0
1634811350000|2021-10-21 10:15:50|4239.01|4239.01|4239.01|4239.01|4239.01|4239.01|4239.01|4239.01|0
1634811360000|2021-10-21 10:16:00|4239.75|4239.75|4239.9|4239.9|4239.9|4239.9|4239.75|4239.75|0
1634811370000|2021-10-21 10:16:10|4240.2|4240.2|4240.79|4240.79|4240.94|4240.94|4240.2|4240.2|0
1634811390000|2021-10-21 10:16:30|4240.84|4240.84|4240.88|4240.88|4240.88|4240.88|4240.84|4240.84|0
1634811400000|2021-10-21 10:16:40|4241.05|4241.05|4240.24|4240.24|4241.05|4241.05|4240.24|4240.24|0
1634811420000|2021-10-21 10:17:00|4240.09|4240.09|4240.09|4240.09|4240.09|4240.09|4240.09|4240.09|0
1634811440000|2021-10-21 10:17:20|4239.79|4239.79|4239.94|4239.94|4239.94|4239.94|4239.79|4239.79|0
1634811450000|2021-10-21 10:17:30|4239.1|4239.1|4238.51|4238.51|4239.1|4239.1|4238.51|4238.51|0
1634811460000|2021-10-21 10:17:40|4238.42|4238.42|4237.82|4237.82|4238.42|4238.42|4237.52|4237.52|0
1634811470000|2021-10-21 10:17:50|4237.51|4237.51|4237.51|4237.51|4237.51|4237.51|4237.51|4237.51|0
1634811480000|2021-10-21 10:18:00|4236.31|4236.31|4236.76|4236.76|4236.91|4236.91|4236.31|4236.31|0
1634811490000|2021-10-21 10:18:10|4236.67|4236.67|4235.47|4235.47|4236.67|4236.67|4235.47|4235.47|0
1634811500000|2021-10-21 10:18:20|4235.32|4235.32|4235.32|4235.32|4235.32|4235.32|4235.32|4235.32|0
1634811510000|2021-10-21 10:18:30|4235.02|4235.02|4233.52|4233.52|4235.02|4235.02|4233.52|4233.52|0
1634811520000|2021-10-21 10:18:40|4233.37|4233.37|4233.36|4233.36|4233.66|4233.66|4233.36|4233.36|0
1634811530000|2021-10-21 10:18:50|4232.46|4232.46|4232.91|4232.91|4232.91|4232.91|4232.46|4232.46|0
1634811540000|2021-10-21 10:19:00|4232.46|4232.46|4231.86|4231.86|4233.07|4233.07|4231.86|4231.86|0
1634811550000|2021-10-21 10:19:10|4231.42|4231.42|4230.37|4230.37|4231.42|4231.42|4230.37|4230.37|0
1634811570000|2021-10-21 10:19:30|4230.07|4230.07|4229.92|4229.92|4230.21|4230.21|4229.77|4229.77|0
1634811580000|2021-10-21 10:19:40|4230.36|4230.36|4230.21|4230.21|4230.81|4230.81|4230.21|4230.21|0
1634811590000|2021-10-21 10:19:50|4230.66|4230.66|4230.36|4230.36|4230.66|4230.66|4230.36|4230.36|0
1634811600000|2021-10-21 10:20:00|4230.06|4230.06|4229.31|4229.31|4230.21|4230.21|4229.16|4229.16|0
1634811610000|2021-10-21 10:20:10|4229.46|4229.46|4228.41|4228.41|4229.46|4229.46|4228.41|4228.41|0
1634811620000|2021-10-21 10:20:20|4228.26|4228.26|4228.11|4228.11|4228.26|4228.26|4228.11|4228.11|0
1634811630000|2021-10-21 10:20:30|4228.26|4228.26|4227.59|4227.59|4228.41|4228.41|4227.37|4227.37|0
1634811640000|2021-10-21 10:20:40|4227.29|4227.29|4226.99|4226.99|4227.29|4227.29|4226.99|4226.99|0
1634811650000|2021-10-21 10:20:50|4226.69|4226.69|4226.3|4226.3|4226.69|4226.69|4226.3|4226.3|0
1634811660000|2021-10-21 10:21:00|4226|4226|4226|4226|4226|4226|4226|4226|0
1634811670000|2021-10-21 10:21:10|4226.3|4226.3|4225.7|4225.7|4226.3|4226.3|4225.7|4225.7|0
1634811680000|2021-10-21 10:21:20|4225.58|4225.58|4224.44|4224.44|4225.58|4225.58|4224.3|4224.3|0
1634811690000|2021-10-21 10:21:30|4224.59|4224.59|4223.24|4223.24|4224.59|4224.59|4223.24|4223.24|0
1634811700000|2021-10-21 10:21:40|4223.1|4223.1|4223.28|4223.28|4223.39|4223.39|4223.1|4223.1|0
1634811710000|2021-10-21 10:21:50|4223.19|4223.19|4221.99|4221.99|4223.19|4223.19|4221.99|4221.99|0
1634811720000|2021-10-21 10:22:00|4222.29|4222.29|4222.74|4222.74|4222.74|4222.74|4222.29|4222.29|0
1634811730000|2021-10-21 10:22:10|4222.59|4222.59|4222.59|4222.59|4222.59|4222.59|4222.59|4222.59|0
1634811740000|2021-10-21 10:22:20|4222.5|4222.5|4221.15|4221.15|4222.5|4222.5|4221.15|4221.15|0
1634811760000|2021-10-21 10:22:40|4220.54|4220.54|4221.3|4221.3|4221.9|4221.9|4220.54|4220.54|0
1634811770000|2021-10-21 10:22:50|4221.26|4221.26|4221.35|4221.35|4221.35|4221.35|4221.26|4221.26|0
1634811780000|2021-10-21 10:23:00|4220.75|4220.75|4220.75|4220.75|4220.75|4220.75|4220.75|4220.75|0
1634811790000|2021-10-21 10:23:10|4220.72|4220.72|4221.24|4221.24|4221.33|4221.33|4220.72|4220.72|0
1634811800000|2021-10-21 10:23:20|4221.39|4221.39|4221.24|4221.24|4221.39|4221.39|4221.24|4221.24|0
1634811810000|2021-10-21 10:23:30|4221.09|4221.09|4220.94|4220.94|4221.09|4221.09|4220.94|4220.94|0
1634811820000|2021-10-21 10:23:40|4221.09|4221.09|4221.09|4221.09|4221.09|4221.09|4221.09|4221.09|0
1634811840000|2021-10-21 10:24:00|4221.24|4221.24|4221.24|4221.24|4221.24|4221.24|4221.24|4221.24|0
1634811850000|2021-10-21 10:24:10|4221.39|4221.39|4221.24|4221.24|4221.39|4221.39|4221.24|4221.24|0
1634811860000|2021-10-21 10:24:20|4220.94|4220.94|4220.61|4220.61|4220.94|4220.94|4220.59|4220.59|0
1634811870000|2021-10-21 10:24:30|4220.7|4220.7|4220.7|4220.7|4220.7|4220.7|4220.66|4220.66|0
1634811880000|2021-10-21 10:24:40|4220.82|4220.82|4222.32|4222.32|4222.32|4222.32|4220.82|4220.82|0
1634811890000|2021-10-21 10:24:50|4222.62|4222.62|4222.02|4222.02|4222.62|4222.62|4222.02|4222.02|0
1634811900000|2021-10-21 10:25:00|4221.71|4221.71|4221.77|4221.77|4221.77|4221.77|4221.63|4221.63|0
1634811920000|2021-10-21 10:25:20|4221.92|4221.92|4221.92|4221.92|4221.92|4221.92|4221.92|4221.92|0
1634811930000|2021-10-21 10:25:30|4221.77|4221.77|4221.68|4221.68|4221.77|4221.77|4221.68|4221.68|0
1634811940000|2021-10-21 10:25:40|4221.54|4221.54|4221.24|4221.24|4221.54|4221.54|4221.24|4221.24|0
1634811950000|2021-10-21 10:25:50|4221.15|4221.15|4221.15|4221.15|4221.15|4221.15|4221.15|4221.15|0
1634811960000|2021-10-21 10:26:00|4221.1|4221.1|4221.1|4221.1|4221.1|4221.1|4221.1|4221.1|0
1634811970000|2021-10-21 10:26:10|4221.08|4221.08|4221.06|4221.06|4221.08|4221.08|4221.06|4221.06|0
1634811980000|2021-10-21 10:26:20|4220.97|4220.97|4220.97|4220.97|4220.97|4220.97|4220.97|4220.97|0
1634811990000|2021-10-21 10:26:30|4220.82|4220.82|4220.82|4220.82|4220.82|4220.82|4220.82|4220.82|0
1634812000000|2021-10-21 10:26:40|4220.91|4220.91|4220.76|4220.76|4220.91|4220.91|4220.61|4220.61|0
1634812020000|2021-10-21 10:27:00|4220.85|4220.85|4221.75|4221.75|4221.75|4221.75|4220.85|4220.85|0
1634812030000|2021-10-21 10:27:10|4221.6|4221.6|4221.58|4221.58|4221.6|4221.6|4221.58|4221.58|0
1634812050000|2021-10-21 10:27:30|4221.28|4221.28|4220.53|4220.53|4221.43|4221.43|4220.53|4220.53|0
1634812070000|2021-10-21 10:27:50|4221.43|4221.43|4223.26|4223.26|4223.26|4223.26|4221.43|4221.43|0
1634812080000|2021-10-21 10:28:00|4223.41|4223.41|4222.81|4222.81|4223.41|4223.41|4222.81|4222.81|0
1634812090000|2021-10-21 10:28:10|4223.41|4223.41|4223.11|4223.11|4223.41|4223.41|4223.11|4223.11|0
1634812100000|2021-10-21 10:28:20|4223.19|4223.19|4223.3|4223.3|4223.3|4223.3|4222.95|4222.95|0
1634812110000|2021-10-21 10:28:30|4223.59|4223.59|4223.64|4223.64|4223.64|4223.64|4223.59|4223.59|0
1634812120000|2021-10-21 10:28:40|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|0
1634812140000|2021-10-21 10:29:00|4223.41|4223.41|4223.41|4223.41|4223.41|4223.41|4223.41|4223.41|0
1634812200000|2021-10-21 10:30:00|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|0
1634812210000|2021-10-21 10:30:10|4223.19|4223.19|4222.29|4222.29|4223.19|4223.19|4222.29|4222.29|0
1634812220000|2021-10-21 10:30:20|4222.2|4222.2|4221.15|4221.15|4222.2|4222.2|4221.15|4221.15|0
1634812230000|2021-10-21 10:30:30|4220.85|4220.85|4220.41|4220.41|4220.85|4220.85|4220.41|4220.41|0
1634812260000|2021-10-21 10:31:00|4220.26|4220.26|4219.84|4219.84|4220.26|4220.26|4219.66|4219.66|0
1634812270000|2021-10-21 10:31:10|4220.14|4220.14|4220.14|4220.14|4220.14|4220.14|4220.14|4220.14|0
1634812280000|2021-10-21 10:31:20|4220.05|4220.05|4220.05|4220.05|4220.05|4220.05|4220.05|4220.05|0
1634812290000|2021-10-21 10:31:30|4220.2|4220.2|4221.1|4221.1|4221.1|4221.1|4220.2|4220.2|0
1634812310000|2021-10-21 10:31:50|4221.25|4221.25|4221.25|4221.25|4221.25|4221.25|4221.25|4221.25|0
1634812320000|2021-10-21 10:32:00|4221.55|4221.55|4221.25|4221.25|4221.55|4221.55|4221.25|4221.25|0
1634812330000|2021-10-21 10:32:10|4221.54|4221.54|4221.4|4221.4|4221.54|4221.54|4221.4|4221.4|0
1634812340000|2021-10-21 10:32:20|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|0
1634812360000|2021-10-21 10:32:40|4221.24|4221.24|4221.09|4221.09|4221.54|4221.54|4221.09|4221.09|0
1634812370000|2021-10-21 10:32:50|4220.49|4220.49|4220.79|4220.79|4220.79|4220.79|4220.49|4220.49|0
1634812380000|2021-10-21 10:33:00|4220.64|4220.64|4220.43|4220.43|4220.64|4220.64|4220.34|4220.34|0
1634812400000|2021-10-21 10:33:20|4220.13|4220.13|4220.34|4220.34|4220.43|4220.43|4220.13|4220.13|0
1634812410000|2021-10-21 10:33:30|4220.3|4220.3|4220.3|4220.3|4220.3|4220.3|4220.3|4220.3|0
1634812420000|2021-10-21 10:33:40|4221.2|4221.2|4221.38|4221.38|4221.38|4221.38|4221.2|4221.2|0
1634812430000|2021-10-21 10:33:50|4221.29|4221.29|4221.64|4221.64|4221.68|4221.68|4221.29|4221.29|0
1634812440000|2021-10-21 10:34:00|4221.61|4221.61|4221.61|4221.61|4221.61|4221.61|4221.61|4221.61|0
1634812450000|2021-10-21 10:34:10|4221.65|4221.65|4221.61|4221.61|4221.65|4221.65|4221.61|4221.61|0
1634812470000|2021-10-21 10:34:30|4220.71|4220.71|4220.71|4220.71|4220.71|4220.71|4220.71|4220.71|0
1634812490000|2021-10-21 10:34:50|4220.86|4220.86|4220.86|4220.86|4220.86|4220.86|4220.86|4220.86|0
1634812500000|2021-10-21 10:35:00|4220.71|4220.71|4219.53|4219.53|4220.73|4220.73|4219.53|4219.53|0
1634812510000|2021-10-21 10:35:10|4219.38|4219.38|4218.03|4218.03|4219.38|4219.38|4218.03|4218.03|0
1634812520000|2021-10-21 10:35:20|4217.73|4217.73|4217.48|4217.48|4217.73|4217.73|4217.43|4217.43|0
1634812530000|2021-10-21 10:35:30|4217.63|4217.63|4218.24|4218.24|4218.24|4218.24|4217.63|4217.63|0
1634812540000|2021-10-21 10:35:40|4218.35|4218.35|4217.75|4217.75|4218.35|4218.35|4217.75|4217.75|0
1634812550000|2021-10-21 10:35:50|4218.05|4218.05|4217.75|4217.75|4218.05|4218.05|4217.75|4217.75|0
1634812560000|2021-10-21 10:36:00|4217.6|4217.6|4217.6|4217.6|4217.6|4217.6|4217.6|4217.6|0
1634812590000|2021-10-21 10:36:30|4218.04|4218.04|4217.89|4217.89|4218.04|4218.04|4217.89|4217.89|0
1634812600000|2021-10-21 10:36:40|4218.04|4218.04|4219.84|4219.84|4219.84|4219.84|4217.89|4217.89|0
1634812610000|2021-10-21 10:36:50|4219.99|4219.99|4221.18|4221.18|4221.33|4221.33|4219.99|4219.99|0
1634812620000|2021-10-21 10:37:00|4221.79|4221.79|4221.85|4221.85|4221.85|4221.85|4221.74|4221.74|0
1634812630000|2021-10-21 10:37:10|4222.46|4222.46|4222.98|4222.98|4222.98|4222.98|4222.41|4222.41|0
1634812640000|2021-10-21 10:37:20|4222.84|4222.84|4223.58|4223.58|4223.73|4223.73|4222.84|4222.84|0
1634812650000|2021-10-21 10:37:30|4223.73|4223.73|4224.79|4224.79|4224.79|4224.79|4223.73|4223.73|0
1634812660000|2021-10-21 10:37:40|4224.64|4224.64|4224.18|4224.18|4224.73|4224.73|4224.18|4224.18|0
1634812670000|2021-10-21 10:37:50|4224.1|4224.1|4224.7|4224.7|4225.3|4225.3|4224.1|4224.1|0
1634812680000|2021-10-21 10:38:00|4225.29|4225.29|4225.59|4225.59|4225.59|4225.59|4225.29|4225.29|0
1634812690000|2021-10-21 10:38:10|4225.89|4225.89|4225.74|4225.74|4226.04|4226.04|4225.74|4225.74|0
1634812700000|2021-10-21 10:38:20|4225.59|4225.59|4224.79|4224.79|4225.59|4225.59|4224.79|4224.79|0
1634812710000|2021-10-21 10:38:30|4224.83|4224.83|4225.93|4225.93|4225.93|4225.93|4224.83|4224.83|0
1634812720000|2021-10-21 10:38:40|4226.23|4226.23|4226.38|4226.38|4226.38|4226.38|4226.08|4226.08|0
1634812730000|2021-10-21 10:38:50|4226.47|4226.47|4226.47|4226.47|4226.47|4226.47|4226.47|4226.47|0
1634812740000|2021-10-21 10:39:00|4225.87|4225.87|4225.09|4225.09|4225.87|4225.87|4225.09|4225.09|0
1634812750000|2021-10-21 10:39:10|4224.91|4224.91|4224.91|4224.91|4224.91|4224.91|4224.91|4224.91|0
1634812760000|2021-10-21 10:39:20|4224.3|4224.3|4223.1|4223.1|4224.3|4224.3|4223.1|4223.1|0
1634812770000|2021-10-21 10:39:30|4223.41|4223.41|4223.41|4223.41|4223.41|4223.41|4223.41|4223.41|0
1634812780000|2021-10-21 10:39:40|4223.55|4223.55|4223.94|4223.94|4223.94|4223.94|4223.55|4223.55|0
1634812810000|2021-10-21 10:40:10|4224.24|4224.24|4223.94|4223.94|4224.24|4224.24|4223.94|4223.94|0
1634812820000|2021-10-21 10:40:20|4224.55|4224.55|4224.55|4224.55|4224.55|4224.55|4224.55|4224.55|0
1634812830000|2021-10-21 10:40:30|4224.25|4224.25|4223.94|4223.94|4224.25|4224.25|4223.94|4223.94|0
1634812840000|2021-10-21 10:40:40|4223.77|4223.77|4223.77|4223.77|4223.77|4223.77|4223.77|4223.77|0
1634812850000|2021-10-21 10:40:50|4223.91|4223.91|4223.91|4223.91|4223.91|4223.91|4223.91|4223.91|0
1634812860000|2021-10-21 10:41:00|4223.31|4223.31|4223.31|4223.31|4223.31|4223.31|4223.31|4223.31|0
1634812870000|2021-10-21 10:41:10|4223.36|4223.36|4222.92|4222.92|4223.36|4223.36|4222.92|4222.92|0
1634812890000|2021-10-21 10:41:30|4222.97|4222.97|4223.06|4223.06|4223.06|4223.06|4222.97|4222.97|0
1634812920000|2021-10-21 10:42:00|4222.97|4222.97|4221.92|4221.92|4222.97|4222.97|4221.92|4221.92|0
1634812940000|2021-10-21 10:42:20|4222.07|4222.07|4221.78|4221.78|4222.07|4222.07|4221.78|4221.78|0
1634812960000|2021-10-21 10:42:40|4221.48|4221.48|4222.05|4222.05|4222.05|4222.05|4221.04|4221.04|0
1634813000000|2021-10-21 10:43:20|4221.75|4221.75|4221.75|4221.75|4221.75|4221.75|4221.6|4221.6|0
1634813010000|2021-10-21 10:43:30|4221.46|4221.46|4221.6|4221.6|4221.6|4221.6|4221.46|4221.46|0
1634813020000|2021-10-21 10:43:40|4221.31|4221.31|4221.31|4221.31|4221.31|4221.31|4221.31|4221.31|0
1634813050000|2021-10-21 10:44:10|4220.71|4220.71|4221.79|4221.79|4221.79|4221.79|4220.71|4220.71|0
1634813060000|2021-10-21 10:44:20|4222.08|4222.08|4222.08|4222.08|4222.08|4222.08|4222.08|4222.08|0
1634813070000|2021-10-21 10:44:30|4222.12|4222.12|4222.12|4222.12|4222.12|4222.12|4222.12|4222.12|0
1634813080000|2021-10-21 10:44:40|4222.27|4222.27|4223.2|4223.2|4223.2|4223.2|4222.27|4222.27|0
1634813100000|2021-10-21 10:45:00|4223.29|4223.29|4223.29|4223.29|4223.29|4223.29|4223.29|4223.29|0
1634813120000|2021-10-21 10:45:20|4223.59|4223.59|4223.14|4223.14|4223.59|4223.59|4223.14|4223.14|0
1634813130000|2021-10-21 10:45:30|4222.54|4222.54|4222.54|4222.54|4222.54|4222.54|4222.54|4222.54|0
1634813150000|2021-10-21 10:45:50|4222.09|4222.09|4222.09|4222.09|4222.09|4222.09|4222.09|4222.09|0
1634813220000|2021-10-21 10:47:00|4221.94|4221.94|4221.94|4221.94|4221.94|4221.94|4221.94|4221.94|0
1634813260000|2021-10-21 10:47:40|4222.24|4222.24|4222.99|4222.99|4222.99|4222.99|4222.09|4222.09|0
1634813280000|2021-10-21 10:48:00|4223.14|4223.14|4223.44|4223.44|4223.44|4223.44|4223.14|4223.14|0
1634813290000|2021-10-21 10:48:10|4223.14|4223.14|4223.14|4223.14|4223.14|4223.14|4223.14|4223.14|0
1634813310000|2021-10-21 10:48:30|4222.99|4222.99|4222.99|4222.99|4222.99|4222.99|4222.99|4222.99|0
1634813320000|2021-10-21 10:48:40|4223.03|4223.03|4223.11|4223.11|4223.11|4223.11|4223.03|4223.03|0
1634813330000|2021-10-21 10:48:50|4223.26|4223.26|4223.41|4223.41|4223.41|4223.41|4223.26|4223.26|0
1634813340000|2021-10-21 10:49:00|4223.47|4223.47|4223.97|4223.97|4223.97|4223.97|4223.37|4223.37|0
1634813350000|2021-10-21 10:49:10|4223.99|4223.99|4224.01|4224.01|4224.01|4224.01|4223.99|4223.99|0
1634813360000|2021-10-21 10:49:20|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|0
1634813370000|2021-10-21 10:49:30|4224.22|4224.22|4224.93|4224.93|4224.93|4224.93|4224.22|4224.22|0
1634813380000|2021-10-21 10:49:40|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|0
1634813390000|2021-10-21 10:49:50|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|0
1634813400000|2021-10-21 10:50:00|4225.16|4225.16|4225.26|4225.26|4225.4|4225.4|4225.11|4225.11|0
1634813410000|2021-10-21 10:50:10|4225.11|4225.11|4225.11|4225.11|4225.11|4225.11|4225.11|4225.11|0
1634813420000|2021-10-21 10:50:20|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|0
1634813440000|2021-10-21 10:50:40|4224.45|4224.45|4223.85|4223.85|4224.45|4224.45|4223.85|4223.85|0
1634813450000|2021-10-21 10:50:50|4223.7|4223.7|4223.7|4223.7|4223.7|4223.7|4223.7|4223.7|0
1634813460000|2021-10-21 10:51:00|4223.74|4223.74|4223.57|4223.57|4223.74|4223.74|4223.57|4223.57|0
1634813470000|2021-10-21 10:51:10|4223.27|4223.27|4223.27|4223.27|4223.27|4223.27|4223.27|4223.27|0
1634813500000|2021-10-21 10:51:40|4223.12|4223.12|4223.03|4223.03|4223.12|4223.12|4222.94|4222.94|0
1634813520000|2021-10-21 10:52:00|4223.33|4223.33|4223.33|4223.33|4223.33|4223.33|4223.33|4223.33|0
1634813530000|2021-10-21 10:52:10|4223.24|4223.24|4222.58|4222.58|4223.24|4223.24|4222.58|4222.58|0
1634813540000|2021-10-21 10:52:20|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|0
1634813550000|2021-10-21 10:52:30|4222.2|4222.2|4222.01|4222.01|4222.31|4222.31|4222.01|4222.01|0
1634813580000|2021-10-21 10:53:00|4222.61|4222.61|4222.61|4222.61|4222.61|4222.61|4222.61|4222.61|0
1634813590000|2021-10-21 10:53:10|4222.76|4222.76|4222.71|4222.71|4222.76|4222.76|4222.71|4222.71|0
1634813630000|2021-10-21 10:53:50|4223.01|4223.01|4223.01|4223.01|4223.01|4223.01|4223.01|4223.01|0
1634813640000|2021-10-21 10:54:00|4223.05|4223.05|4222.73|4222.73|4223.05|4223.05|4222.73|4222.73|0
1634813670000|2021-10-21 10:54:30|4222.44|4222.44|4222.23|4222.23|4222.44|4222.44|4222.23|4222.23|0
1634813680000|2021-10-21 10:54:40|4221.63|4221.63|4222.17|4222.17|4222.17|4222.17|4221.63|4221.63|0
1634813700000|2021-10-21 10:55:00|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|0
1634813710000|2021-10-21 10:55:10|4222.62|4222.62|4222.92|4222.92|4222.92|4222.92|4222.62|4222.62|0
1634813760000|2021-10-21 10:56:00|4222.62|4222.62|4222.62|4222.62|4222.62|4222.62|4222.62|4222.62|0
1634813770000|2021-10-21 10:56:10|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|0
1634813780000|2021-10-21 10:56:20|4222.62|4222.62|4222.32|4222.32|4222.62|4222.62|4222.32|4222.32|0
1634813800000|2021-10-21 10:56:40|4222.17|4222.17|4222.17|4222.17|4222.17|4222.17|4222.17|4222.17|0
1634813840000|2021-10-21 10:57:20|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|0
1634813850000|2021-10-21 10:57:30|4222.43|4222.43|4223.42|4223.42|4223.42|4223.42|4222.43|4222.43|0
1634813860000|2021-10-21 10:57:40|4223.12|4223.12|4222.88|4222.88|4223.12|4223.12|4222.88|4222.88|0
1634813870000|2021-10-21 10:57:50|4222.9|4222.9|4222.88|4222.88|4222.9|4222.9|4222.88|4222.88|0
1634813880000|2021-10-21 10:58:00|4222.58|4222.58|4221.98|4221.98|4222.58|4222.58|4221.67|4221.67|0
1634813890000|2021-10-21 10:58:10|4222.28|4222.28|4222.28|4222.28|4222.28|4222.28|4222.28|4222.28|0
1634813910000|2021-10-21 10:58:30|4222.37|4222.37|4222.37|4222.37|4222.37|4222.37|4222.37|4222.37|0
1634813920000|2021-10-21 10:58:40|4222.46|4222.46|4222.01|4222.01|4222.46|4222.46|4222.01|4222.01|0
1634813930000|2021-10-21 10:58:50|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|0
1634813950000|2021-10-21 10:59:10|4221.95|4221.95|4221.95|4221.95|4221.95|4221.95|4221.95|4221.95|0
1634813960000|2021-10-21 10:59:20|4222.25|4222.25|4222.25|4222.25|4222.25|4222.25|4222.25|4222.25|0
1634813970000|2021-10-21 10:59:30|4222.55|4222.55|4222.55|4222.55|4222.55|4222.55|4222.25|4222.25|0
1634813980000|2021-10-21 10:59:40|4222.85|4222.85|4223.15|4223.15|4223.15|4223.15|4222.55|4222.55|0
1634813990000|2021-10-21 10:59:50|4223.19|4223.19|4222.29|4222.29|4223.19|4223.19|4221.99|4221.99|0
1634814000000|2021-10-21 11:00:00|4222.74|4222.74|4222.88|4222.88|4222.88|4222.88|4222.7|4222.7|0
1634814010000|2021-10-21 11:00:10|4222.73|4222.73|4223.03|4223.03|4223.03|4223.03|4222.73|4222.73|0
1634814020000|2021-10-21 11:00:20|4222.88|4222.88|4222.88|4222.88|4222.88|4222.88|4222.88|4222.88|0
1634814040000|2021-10-21 11:00:40|4223.03|4223.03|4223.03|4223.03|4223.03|4223.03|4223.03|4223.03|0
1634814050000|2021-10-21 11:00:50|4223.33|4223.33|4223.63|4223.63|4223.63|4223.63|4223.33|4223.33|0
1634814080000|2021-10-21 11:01:20|4223.93|4223.93|4223.96|4223.96|4223.96|4223.96|4223.93|4223.93|0
1634814100000|2021-10-21 11:01:40|4224.26|4224.26|4224.56|4224.56|4224.56|4224.56|4224.26|4224.26|0
1634814120000|2021-10-21 11:02:00|4224.86|4224.86|4224.25|4224.25|4224.86|4224.86|4224.25|4224.25|0
1634814130000|2021-10-21 11:02:10|4224.55|4224.55|4225.15|4225.15|4225.15|4225.15|4224.55|4224.55|0
1634814140000|2021-10-21 11:02:20|4224.85|4224.85|4224.8|4224.8|4224.85|4224.85|4224.8|4224.8|0
1634814150000|2021-10-21 11:02:30|4224.72|4224.72|4224.8|4224.8|4224.8|4224.8|4224.72|4224.72|0
1634814160000|2021-10-21 11:02:40|4224.35|4224.35|4224.21|4224.21|4224.35|4224.35|4224.21|4224.21|0
1634814170000|2021-10-21 11:02:50|4224.12|4224.12|4224.12|4224.12|4224.12|4224.12|4224.12|4224.12|0
1634814180000|2021-10-21 11:03:00|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|0
1634814190000|2021-10-21 11:03:10|4223.6|4223.6|4223|4223|4223.6|4223.6|4223|4223|0
1634814200000|2021-10-21 11:03:20|4223.6|4223.6|4223.21|4223.21|4223.6|4223.6|4223.21|4223.21|0
1634814210000|2021-10-21 11:03:30|4223.82|4223.82|4223.82|4223.82|4223.82|4223.82|4223.82|4223.82|0
1634814220000|2021-10-21 11:03:40|4223.51|4223.51|4223.51|4223.51|4223.51|4223.51|4223.51|4223.51|0
1634814240000|2021-10-21 11:04:00|4223.21|4223.21|4223.21|4223.21|4223.21|4223.21|4223.21|4223.21|0
1634814250000|2021-10-21 11:04:10|4222.91|4222.91|4222.31|4222.31|4222.91|4222.91|4222.31|4222.31|0
1634814270000|2021-10-21 11:04:30|4221.4|4221.4|4221.1|4221.1|4221.4|4221.4|4221.1|4221.1|0
1634814290000|2021-10-21 11:04:50|4220.8|4220.8|4220.36|4220.36|4220.8|4220.8|4220.3|4220.3|0
1634814300000|2021-10-21 11:05:00|4220.54|4220.54|4220.97|4220.97|4221.27|4221.27|4220.4|4220.4|0
1634814310000|2021-10-21 11:05:10|4221.27|4221.27|4221.27|4221.27|4221.27|4221.27|4221.27|4221.27|0
1634814330000|2021-10-21 11:05:30|4221.42|4221.42|4221.56|4221.56|4221.56|4221.56|4221.42|4221.42|0
1634814360000|2021-10-21 11:06:00|4221.26|4221.26|4221.53|4221.53|4221.53|4221.53|4221.26|4221.26|0
1634814370000|2021-10-21 11:06:10|4221.68|4221.68|4221.76|4221.76|4221.76|4221.76|4221.68|4221.68|0
1634814380000|2021-10-21 11:06:20|4221.46|4221.46|4221.46|4221.46|4221.46|4221.46|4221.46|4221.46|0
1634814400000|2021-10-21 11:06:40|4221.58|4221.58|4221.8|4221.8|4221.8|4221.8|4221.58|4221.58|0
1634814410000|2021-10-21 11:06:50|4221.85|4221.85|4221.85|4221.85|4221.85|4221.85|4221.85|4221.85|0
1634814430000|2021-10-21 11:07:10|4222.15|4222.15|4222.29|4222.29|4222.29|4222.29|4221.85|4221.85|0
1634814440000|2021-10-21 11:07:20|4222.44|4222.44|4222.44|4222.44|4222.44|4222.44|4222.44|4222.44|0
1634814450000|2021-10-21 11:07:30|4222.74|4222.74|4222.65|4222.65|4222.74|4222.74|4222.65|4222.65|0
1634814460000|2021-10-21 11:07:40|4222.35|4222.35|4222.26|4222.26|4222.35|4222.35|4222.26|4222.26|0
1634814480000|2021-10-21 11:08:00|4222.12|4222.12|4221.48|4221.48|4222.12|4222.12|4221.47|4221.47|0
1634814490000|2021-10-21 11:08:10|4221.78|4221.78|4221.78|4221.78|4221.78|4221.78|4221.78|4221.78|0
1634814500000|2021-10-21 11:08:20|4221.95|4221.95|4222.31|4222.31|4222.31|4222.31|4221.95|4221.95|0
1634814520000|2021-10-21 11:08:40|4222.16|4222.16|4221.92|4221.92|4222.16|4222.16|4221.92|4221.92|0
1634814540000|2021-10-21 11:09:00|4222.07|4222.07|4222.03|4222.03|4222.07|4222.07|4222.03|4222.03|0
1634814550000|2021-10-21 11:09:10|4221.94|4221.94|4220.14|4220.14|4221.94|4221.94|4220.14|4220.14|0
1634814560000|2021-10-21 11:09:20|4220|4220|4220|4220|4220|4220|4220|4220|0
1634814580000|2021-10-21 11:09:40|4219.69|4219.69|4219.69|4219.69|4219.69|4219.69|4219.69|4219.69|0
1634814590000|2021-10-21 11:09:50|4219.72|4219.72|4219.67|4219.67|4219.72|4219.72|4219.67|4219.67|0
1634814600000|2021-10-21 11:10:00|4219.06|4219.06|4218.76|4218.76|4219.06|4219.06|4218.76|4218.76|0
1634814610000|2021-10-21 11:10:10|4218.46|4218.46|4218.29|4218.29|4218.46|4218.46|4218.29|4218.29|0
1634814620000|2021-10-21 11:10:20|4218.89|4218.89|4219.1|4219.1|4219.1|4219.1|4218.8|4218.8|0
1634814630000|2021-10-21 11:10:30|4219.02|4219.02|4219.1|4219.1|4219.71|4219.71|4218.71|4218.71|0
1634814640000|2021-10-21 11:10:40|4219.19|4219.19|4219.53|4219.53|4219.8|4219.8|4219.19|4219.19|0
1634814650000|2021-10-21 11:10:50|4219.83|4219.83|4221.28|4221.28|4221.28|4221.28|4219.83|4219.83|0
1634814670000|2021-10-21 11:11:10|4221.13|4221.13|4221.28|4221.28|4221.28|4221.28|4221.13|4221.13|0
1634814680000|2021-10-21 11:11:20|4221.58|4221.58|4221.87|4221.87|4221.87|4221.87|4221.58|4221.58|0
1634814690000|2021-10-21 11:11:30|4221.78|4221.78|4221.7|4221.7|4221.78|4221.78|4221.7|4221.7|0
1634814700000|2021-10-21 11:11:40|4222.3|4222.3|4222.3|4222.3|4222.3|4222.3|4222.3|4222.3|0
1634814720000|2021-10-21 11:12:00|4222.39|4222.39|4222.63|4222.63|4222.63|4222.63|4222.39|4222.39|0
1634814740000|2021-10-21 11:12:20|4222.48|4222.48|4222.47|4222.47|4222.48|4222.48|4222.18|4222.18|0
1634814750000|2021-10-21 11:12:30|4221.87|4221.87|4221.87|4221.87|4221.87|4221.87|4221.87|4221.87|0
1634814760000|2021-10-21 11:12:40|4222.02|4222.02|4222.02|4222.02|4222.02|4222.02|4222.02|4222.02|0
1634814770000|2021-10-21 11:12:50|4222.16|4222.16|4222.23|4222.23|4222.23|4222.23|4222.14|4222.14|0
1634814780000|2021-10-21 11:13:00|4221.93|4221.93|4221.93|4221.93|4221.93|4221.93|4221.93|4221.93|0
1634814790000|2021-10-21 11:13:10|4222.23|4222.23|4222.23|4222.23|4222.23|4222.23|4222.23|4222.23|0
1634814810000|2021-10-21 11:13:30|4222.14|4222.14|4222.14|4222.14|4222.14|4222.14|4222.14|4222.14|0
1634814820000|2021-10-21 11:13:40|4222.44|4222.44|4221.99|4221.99|4222.44|4222.44|4221.99|4221.99|0
1634814830000|2021-10-21 11:13:50|4221.7|4221.7|4221.07|4221.07|4221.7|4221.7|4221.07|4221.07|0
1634814840000|2021-10-21 11:14:00|4220.77|4220.77|4219.87|4219.87|4220.77|4220.77|4219.87|4219.87|0
1634814860000|2021-10-21 11:14:20|4219.73|4219.73|4219.73|4219.73|4219.73|4219.73|4219.73|4219.73|0
1634814880000|2021-10-21 11:14:40|4219.61|4219.61|4219.27|4219.27|4219.61|4219.61|4219.27|4219.27|0
1634814920000|2021-10-21 11:15:20|4219.12|4219.12|4219.73|4219.73|4219.73|4219.73|4219.12|4219.12|0
1634814930000|2021-10-21 11:15:30|4219.64|4219.64|4219.64|4219.64|4219.64|4219.64|4219.64|4219.64|0
1634814960000|2021-10-21 11:16:00|4219.34|4219.34|4219.54|4219.54|4219.54|4219.54|4219.34|4219.34|0
1634814980000|2021-10-21 11:16:20|4219.25|4219.25|4219.7|4219.7|4219.7|4219.7|4219.1|4219.1|0
1634815020000|2021-10-21 11:17:00|4219.55|4219.55|4219.59|4219.59|4219.59|4219.59|4219.55|4219.55|0
1634815030000|2021-10-21 11:17:10|4219.63|4219.63|4219.03|4219.03|4219.63|4219.63|4219.03|4219.03|0
1634815040000|2021-10-21 11:17:20|4218.94|4218.94|4218.94|4218.94|4218.94|4218.94|4218.94|4218.94|0
1634815070000|2021-10-21 11:17:50|4218.85|4218.85|4218.85|4218.85|4218.85|4218.85|4218.55|4218.55|0
1634815110000|2021-10-21 11:18:30|4218.55|4218.55|4218.55|4218.55|4218.55|4218.55|4218.55|4218.55|0
1634815130000|2021-10-21 11:18:50|4218.57|4218.57|4218.57|4218.57|4218.57|4218.57|4218.57|4218.57|0
1634815140000|2021-10-21 11:19:00|4219.17|4219.17|4219.17|4219.17|4219.17|4219.17|4219.17|4219.17|0
1634815160000|2021-10-21 11:19:20|4218.57|4218.57|4218.28|4218.28|4218.57|4218.57|4218.28|4218.28|0
1634815210000|2021-10-21 11:20:10|4218.34|4218.34|4218.37|4218.37|4218.37|4218.37|4218.34|4218.34|0
1634815220000|2021-10-21 11:20:20|4218.34|4218.34|4218.34|4218.34|4218.34|4218.34|4218.34|4218.34|0
1634815240000|2021-10-21 11:20:40|4217.44|4217.44|4217.44|4217.44|4217.44|4217.44|4217.44|4217.44|0
1634815250000|2021-10-21 11:20:50|4217.29|4217.29|4217.2|4217.2|4217.29|4217.29|4217.2|4217.2|0
1634815260000|2021-10-21 11:21:00|4217.5|4217.5|4217.8|4217.8|4217.8|4217.8|4217.5|4217.5|0
1634815270000|2021-10-21 11:21:10|4218.24|4218.24|4218|4218|4218.24|4218.24|4217.85|4217.85|0
1634815280000|2021-10-21 11:21:20|4217.71|4217.71|4216.35|4216.35|4217.71|4217.71|4216.35|4216.35|0
1634815290000|2021-10-21 11:21:30|4216.06|4216.06|4215.94|4215.94|4216.06|4216.06|4215.94|4215.94|0
1634815300000|2021-10-21 11:21:40|4215.85|4215.85|4215.91|4215.91|4215.91|4215.91|4215.76|4215.76|0
1634815310000|2021-10-21 11:21:50|4216.06|4216.06|4216.06|4216.06|4216.06|4216.06|4216.06|4216.06|0
1634815320000|2021-10-21 11:22:00|4216.5|4216.5|4216.21|4216.21|4216.59|4216.59|4216.21|4216.21|0
1634815340000|2021-10-21 11:22:20|4216.06|4216.06|4214.71|4214.71|4216.06|4216.06|4214.71|4214.71|0
1634815350000|2021-10-21 11:22:30|4214.76|4214.76|4214.41|4214.41|4214.76|4214.76|4214.41|4214.41|0
1634815360000|2021-10-21 11:22:40|4215.01|4215.01|4215.42|4215.42|4215.42|4215.42|4215.01|4215.01|0
1634815390000|2021-10-21 11:23:10|4215.45|4215.45|4215.47|4215.47|4215.47|4215.47|4215.45|4215.45|0
1634815400000|2021-10-21 11:23:20|4215.62|4215.62|4215.62|4215.62|4215.62|4215.62|4215.62|4215.62|0
1634815440000|2021-10-21 11:24:00|4215.32|4215.32|4215.47|4215.47|4215.47|4215.47|4215.32|4215.32|0
1634815450000|2021-10-21 11:24:10|4215.49|4215.49|4215.47|4215.47|4215.49|4215.49|4215.47|4215.47|0
1634815460000|2021-10-21 11:24:20|4213.66|4213.66|4213.19|4213.19|4213.66|4213.66|4213.19|4213.19|0
1634815470000|2021-10-21 11:24:30|4213.28|4213.28|4213.13|4213.13|4213.28|4213.28|4213.13|4213.13|0
1634815480000|2021-10-21 11:24:40|4212.83|4212.83|4212.83|4212.83|4213.43|4213.43|4212.53|4212.53|0
1634815510000|2021-10-21 11:25:10|4213.43|4213.43|4213.43|4213.43|4213.43|4213.43|4213.43|4213.43|0
1634815520000|2021-10-21 11:25:20|4213.58|4213.58|4213.58|4213.58|4213.58|4213.58|4213.58|4213.58|0
1634815570000|2021-10-21 11:26:10|4213.88|4213.88|4214.18|4214.18|4214.18|4214.18|4213.88|4213.88|0
1634815580000|2021-10-21 11:26:20|4213.58|4213.58|4213.73|4213.73|4213.73|4213.73|4213.58|4213.58|0
1634815610000|2021-10-21 11:26:50|4213.78|4213.78|4213.78|4213.78|4213.78|4213.78|4213.78|4213.78|0
1634815640000|2021-10-21 11:27:20|4213.74|4213.74|4213.71|4213.71|4213.74|4213.74|4213.71|4213.71|0
1634815650000|2021-10-21 11:27:30|4213.41|4213.41|4213.26|4213.26|4213.41|4213.41|4213.26|4213.26|0
1634815660000|2021-10-21 11:27:40|4213.18|4213.18|4213.18|4213.18|4213.18|4213.18|4213.18|4213.18|0
1634815680000|2021-10-21 11:28:00|4213.14|4213.14|4212.99|4212.99|4213.14|4213.14|4212.99|4212.99|0
1634815710000|2021-10-21 11:28:30|4212.69|4212.69|4212.39|4212.39|4212.69|4212.69|4212.39|4212.39|0
1634815730000|2021-10-21 11:28:50|4212.09|4212.09|4211.49|4211.49|4212.09|4212.09|4211.49|4211.49|0
1634815740000|2021-10-21 11:29:00|4211.64|4211.64|4211.64|4211.64|4211.64|4211.64|4211.64|4211.64|0
1634815750000|2021-10-21 11:29:10|4211.33|4211.33|4211.03|4211.03|4211.33|4211.33|4211.03|4211.03|0
1634815760000|2021-10-21 11:29:20|4211.12|4211.12|4211.42|4211.42|4211.42|4211.42|4211.12|4211.12|0
1634815770000|2021-10-21 11:29:30|4211.28|4211.28|4211.28|4211.28|4211.28|4211.28|4211.28|4211.28|0
1634815780000|2021-10-21 11:29:40|4211.13|4211.13|4211.13|4211.13|4211.13|4211.13|4211.13|4211.13|0
1634815790000|2021-10-21 11:29:50|4210.83|4210.83|4210.68|4210.68|4210.83|4210.83|4210.68|4210.68|0
1634815800000|2021-10-21 11:30:00|4210.08|4210.08|4209.48|4209.48|4210.08|4210.08|4209.48|4209.48|0
1634815810000|2021-10-21 11:30:10|4209.39|4209.39|4209.39|4209.39|4209.39|4209.39|4209.39|4209.39|0
1634815820000|2021-10-21 11:30:20|4209.54|4209.54|4209.54|4209.54|4209.54|4209.54|4209.54|4209.54|0
1634815880000|2021-10-21 11:31:20|4209.23|4209.23|4209.15|4209.15|4209.23|4209.23|4209.15|4209.15|0
1634815900000|2021-10-21 11:31:40|4208.84|4208.84|4208.54|4208.54|4208.84|4208.84|4208.54|4208.54|0
1634815910000|2021-10-21 11:31:50|4208.39|4208.39|4208.34|4208.34|4208.39|4208.39|4208.25|4208.25|0
1634815920000|2021-10-21 11:32:00|4208.38|4208.38|4208.23|4208.23|4208.38|4208.38|4208.08|4208.08|0
1634815930000|2021-10-21 11:32:10|4208.53|4208.53|4208.23|4208.23|4208.53|4208.53|4208.23|4208.23|0
1634815940000|2021-10-21 11:32:20|4207.63|4207.63|4207.54|4207.54|4207.63|4207.63|4207.54|4207.54|0
1634815960000|2021-10-21 11:32:40|4207.39|4207.39|4208.29|4208.29|4208.29|4208.29|4207.39|4207.39|0
1634815980000|2021-10-21 11:33:00|4208.44|4208.44|4208.97|4208.97|4208.97|4208.97|4208.44|4208.44|0
1634816010000|2021-10-21 11:33:30|4209.15|4209.15|4208.85|4208.85|4209.15|4209.15|4208.85|4208.85|0
1634816020000|2021-10-21 11:33:40|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|0
1634816060000|2021-10-21 11:34:20|4209.1|4209.1|4209.16|4209.16|4209.16|4209.16|4209.1|4209.1|0
1634816070000|2021-10-21 11:34:30|4208.86|4208.86|4208.56|4208.56|4208.86|4208.86|4208.56|4208.56|0
1634816080000|2021-10-21 11:34:40|4208.71|4208.71|4208.71|4208.71|4208.71|4208.71|4208.71|4208.71|0
1634816090000|2021-10-21 11:34:50|4208.56|4208.56|4208.71|4208.71|4208.71|4208.71|4208.56|4208.56|0
1634816140000|2021-10-21 11:35:40|4208.86|4208.86|4208.86|4208.86|4208.86|4208.86|4208.86|4208.86|0
1634816150000|2021-10-21 11:35:50|4209.46|4209.46|4209.61|4209.61|4209.61|4209.61|4209.46|4209.46|0
1634816160000|2021-10-21 11:36:00|4209.31|4209.31|4207.99|4207.99|4209.31|4209.31|4207.99|4207.99|0
1634816180000|2021-10-21 11:36:20|4208.29|4208.29|4208.29|4208.29|4208.29|4208.29|4208.29|4208.29|0
1634816220000|2021-10-21 11:37:00|4208.37|4208.37|4208.72|4208.72|4208.72|4208.72|4208.37|4208.37|0
1634816230000|2021-10-21 11:37:10|4208.12|4208.12|4208.38|4208.38|4208.53|4208.53|4208.12|4208.12|0
1634816240000|2021-10-21 11:37:20|4208.4|4208.4|4208.4|4208.4|4208.4|4208.4|4208.4|4208.4|0
1634816250000|2021-10-21 11:37:30|4208.49|4208.49|4208.79|4208.79|4208.79|4208.79|4208.49|4208.49|0
1634816260000|2021-10-21 11:37:40|4208.82|4208.82|4208.82|4208.82|4208.82|4208.82|4208.82|4208.82|0
1634816270000|2021-10-21 11:37:50|4208.91|4208.91|4208.31|4208.31|4208.91|4208.91|4208.31|4208.31|0
1634816280000|2021-10-21 11:38:00|4208.36|4208.36|4208.36|4208.36|4208.36|4208.36|4208.36|4208.36|0
1634816310000|2021-10-21 11:38:30|4208.22|4208.22|4208.07|4208.07|4208.22|4208.22|4208.07|4208.07|0
1634816330000|2021-10-21 11:38:50|4208.67|4208.67|4208.07|4208.07|4208.67|4208.67|4207.47|4207.47|0
1634816340000|2021-10-21 11:39:00|4207.77|4207.77|4206.88|4206.88|4207.77|4207.77|4206.88|4206.88|0
1634816350000|2021-10-21 11:39:10|4207.18|4207.18|4206.28|4206.28|4207.18|4207.18|4206.28|4206.28|0
1634816360000|2021-10-21 11:39:20|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|0
1634816370000|2021-10-21 11:39:30|4206.51|4206.51|4206.3|4206.3|4206.6|4206.6|4206.3|4206.3|0
1634816380000|2021-10-21 11:39:40|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|0
1634816390000|2021-10-21 11:39:50|4206.21|4206.21|4206.36|4206.36|4206.36|4206.36|4206.21|4206.21|0
1634816430000|2021-10-21 11:40:30|4206.06|4206.06|4206.36|4206.36|4206.36|4206.36|4206.06|4206.06|0
1634816450000|2021-10-21 11:40:50|4206.06|4206.06|4206.06|4206.06|4206.06|4206.06|4206.06|4206.06|0
1634816460000|2021-10-21 11:41:00|4206.36|4206.36|4206.44|4206.44|4206.44|4206.44|4206.36|4206.36|0
1634816470000|2021-10-21 11:41:10|4206.39|4206.39|4206.43|4206.43|4206.43|4206.43|4206.39|4206.39|0
1634816490000|2021-10-21 11:41:30|4207.04|4207.04|4206.98|4206.98|4207.04|4207.04|4206.98|4206.98|0
1634816500000|2021-10-21 11:41:40|4206.92|4206.92|4206.81|4206.81|4206.92|4206.92|4206.81|4206.81|0
1634816520000|2021-10-21 11:42:00|4206.66|4206.66|4206.66|4206.66|4206.66|4206.66|4206.66|4206.66|0
1634816540000|2021-10-21 11:42:20|4206.7|4206.7|4206.65|4206.65|4206.7|4206.7|4206.65|4206.65|0
1634816550000|2021-10-21 11:42:30|4206.05|4206.05|4206.35|4206.35|4206.35|4206.35|4205.74|4205.74|0
1634816580000|2021-10-21 11:43:00|4206.05|4206.05|4206.05|4206.05|4206.05|4206.05|4206.05|4206.05|0
1634816590000|2021-10-21 11:43:10|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|0
1634816600000|2021-10-21 11:43:20|4206.48|4206.48|4206.33|4206.33|4206.48|4206.48|4206.33|4206.33|0
1634816630000|2021-10-21 11:43:50|4205.72|4205.72|4205.16|4205.16|4205.72|4205.72|4205.08|4205.08|0
1634816650000|2021-10-21 11:44:10|4205.31|4205.31|4205.46|4205.46|4205.46|4205.46|4205.31|4205.31|0
1634816660000|2021-10-21 11:44:20|4205.31|4205.31|4205.31|4205.31|4205.31|4205.31|4205.31|4205.31|0
1634816670000|2021-10-21 11:44:30|4205.16|4205.16|4203.66|4203.66|4205.16|4205.16|4203.66|4203.66|0
1634816680000|2021-10-21 11:44:40|4203.05|4203.05|4203.36|4203.36|4203.66|4203.66|4203.05|4203.05|0
1634816700000|2021-10-21 11:45:00|4203.21|4203.21|4202.91|4202.91|4203.21|4203.21|4202.6|4202.6|0
1634816720000|2021-10-21 11:45:20|4202.6|4202.6|4202.3|4202.3|4202.6|4202.6|4202.3|4202.3|0
1634816730000|2021-10-21 11:45:30|4201.71|4201.71|4201.36|4201.36|4201.8|4201.8|4200.75|4200.75|0
1634816740000|2021-10-21 11:45:40|4201.32|4201.32|4201.32|4201.32|4201.32|4201.32|4201.32|4201.32|0
1634816750000|2021-10-21 11:45:50|4200.11|4200.11|4199.99|4199.99|4200.11|4200.11|4199.99|4199.99|0
1634816760000|2021-10-21 11:46:00|4199.69|4199.69|4199.39|4199.39|4199.69|4199.69|4198.79|4198.79|0
1634816770000|2021-10-21 11:46:10|4199.24|4199.24|4199.85|4199.85|4199.85|4199.85|4199.24|4199.24|0
1634816780000|2021-10-21 11:46:20|4199.24|4199.24|4199.09|4199.09|4199.69|4199.69|4198.79|4198.79|0
1634816790000|2021-10-21 11:46:30|4199.39|4199.39|4199.69|4199.69|4199.69|4199.69|4198.78|4198.78|0
1634816800000|2021-10-21 11:46:40|4199.99|4199.99|4199.69|4199.69|4199.99|4199.99|4199.69|4199.69|0
1634816810000|2021-10-21 11:46:50|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|0
1634816820000|2021-10-21 11:47:00|4200.43|4200.43|4200.14|4200.14|4200.43|4200.43|4200.14|4200.14|0
1634816830000|2021-10-21 11:47:10|4199.84|4199.84|4199.69|4199.69|4199.84|4199.84|4199.69|4199.69|0
1634816850000|2021-10-21 11:47:30|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|0
1634816860000|2021-10-21 11:47:40|4199.39|4199.39|4199.39|4199.39|4199.39|4199.39|4199.39|4199.39|0
1634816870000|2021-10-21 11:47:50|4199.09|4199.09|4199.69|4199.69|4199.69|4199.69|4199.09|4199.09|0
1634816880000|2021-10-21 11:48:00|4199.99|4199.99|4201.2|4201.2|4201.2|4201.2|4199.99|4199.99|0
1634816900000|2021-10-21 11:48:20|4202.1|4202.1|4201.8|4201.8|4202.1|4202.1|4201.8|4201.8|0
1634816910000|2021-10-21 11:48:30|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|0
1634816930000|2021-10-21 11:48:50|4201.54|4201.54|4201.52|4201.52|4201.54|4201.54|4201.52|4201.52|0
1634816940000|2021-10-21 11:49:00|4201.37|4201.37|4201.07|4201.07|4201.37|4201.37|4201.07|4201.07|0
1634816970000|2021-10-21 11:49:30|4201.37|4201.37|4200.93|4200.93|4201.37|4201.37|4200.93|4200.93|0
1634816990000|2021-10-21 11:49:50|4200.78|4200.78|4200.78|4200.78|4201.08|4201.08|4200.78|4200.78|0
1634817000000|2021-10-21 11:50:00|4200.93|4200.93|4200.93|4200.93|4201.08|4201.08|4200.78|4200.78|0
1634817020000|2021-10-21 11:50:20|4200.63|4200.63|4201.15|4201.15|4201.15|4201.15|4200.54|4200.54|0
1634817060000|2021-10-21 11:51:00|4201.23|4201.23|4200.62|4200.62|4201.23|4201.23|4200.62|4200.62|0
1634817070000|2021-10-21 11:51:10|4200.92|4200.92|4200.17|4200.17|4201.22|4201.22|4200.17|4200.17|0
1634817080000|2021-10-21 11:51:20|4200.35|4200.35|4201.04|4201.04|4201.34|4201.34|4200.35|4200.35|0
1634817100000|2021-10-21 11:51:40|4200.89|4200.89|4200.89|4200.89|4200.89|4200.89|4200.89|4200.89|0
1634817110000|2021-10-21 11:51:50|4200.59|4200.59|4200.59|4200.59|4200.59|4200.59|4200.59|4200.59|0
1634817120000|2021-10-21 11:52:00|4200.63|4200.63|4200.73|4200.73|4200.73|4200.73|4200.63|4200.63|0
1634817140000|2021-10-21 11:52:20|4200.87|4200.87|4200.87|4200.87|4200.87|4200.87|4200.87|4200.87|0
1634817190000|2021-10-21 11:53:10|4201.09|4201.09|4201.09|4201.09|4201.09|4201.09|4201.09|4201.09|0
1634817200000|2021-10-21 11:53:20|4201.39|4201.39|4201.39|4201.39|4201.39|4201.39|4201.39|4201.39|0
1634817210000|2021-10-21 11:53:30|4201.57|4201.57|4201.57|4201.57|4201.57|4201.57|4201.57|4201.57|0
1634817220000|2021-10-21 11:53:40|4201.27|4201.27|4201.27|4201.27|4201.27|4201.27|4201.27|4201.27|0
1634817240000|2021-10-21 11:54:00|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|0
1634817250000|2021-10-21 11:54:10|4201.63|4201.63|4201.63|4201.63|4201.63|4201.63|4201.63|4201.63|0
1634817270000|2021-10-21 11:54:30|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|0
1634817280000|2021-10-21 11:54:40|4201.18|4201.18|4201.23|4201.23|4201.23|4201.23|4201.18|4201.18|0
1634817290000|2021-10-21 11:54:50|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|0
1634817300000|2021-10-21 11:55:00|4200.02|4200.02|4199.22|4199.22|4200.17|4200.17|4199.22|4199.22|0
1634817310000|2021-10-21 11:55:10|4198.62|4198.62|4199.22|4199.22|4199.22|4199.22|4198.62|4198.62|0
1634817330000|2021-10-21 11:55:30|4199.13|4199.13|4199.04|4199.04|4199.13|4199.13|4199.04|4199.04|0
1634817340000|2021-10-21 11:55:40|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|0
1634817350000|2021-10-21 11:55:50|4198.71|4198.71|4198.67|4198.67|4198.71|4198.71|4198.67|4198.67|0
1634817360000|2021-10-21 11:56:00|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|0
1634817390000|2021-10-21 11:56:30|4199.42|4199.42|4199.57|4199.57|4199.57|4199.57|4199.42|4199.42|0
1634817440000|2021-10-21 11:57:20|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|0
1634817450000|2021-10-21 11:57:30|4198.74|4198.74|4198.96|4198.96|4198.96|4198.96|4198.74|4198.74|0
1634817470000|2021-10-21 11:57:50|4199.26|4199.26|4198.85|4198.85|4199.26|4199.26|4198.85|4198.85|0
1634817480000|2021-10-21 11:58:00|4198.91|4198.91|4198.91|4198.91|4198.91|4198.91|4198.91|4198.91|0
1634817540000|2021-10-21 11:59:00|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|0
1634817550000|2021-10-21 11:59:10|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|0
1634817560000|2021-10-21 11:59:20|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|0
1634817570000|2021-10-21 11:59:30|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|0
1634817590000|2021-10-21 11:59:50|4197.05|4197.05|4197.22|4197.22|4197.22|4197.22|4197.05|4197.05|0
1634817600000|2021-10-21 12:00:00|4197.52|4197.52|4197.56|4197.56|4197.56|4197.56|4197.17|4197.17|0
1634817610000|2021-10-21 12:00:10|4197.65|4197.65|4197.35|4197.35|4197.65|4197.65|4197.35|4197.35|0
1634817640000|2021-10-21 12:00:40|4197.18|4197.18|4196.86|4196.86|4197.18|4197.18|4196.86|4196.86|0
1634817660000|2021-10-21 12:01:00|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|0
1634817680000|2021-10-21 12:01:20|4196.58|4196.58|4196.66|4196.66|4196.66|4196.66|4196.58|4196.58|0
1634817700000|2021-10-21 12:01:40|4195.46|4195.46|4195.46|4195.46|4195.46|4195.46|4195.31|4195.31|0
1634817720000|2021-10-21 12:02:00|4195.16|4195.16|4195.26|4195.26|4195.3|4195.3|4195.13|4195.13|0
1634817730000|2021-10-21 12:02:10|4195.57|4195.57|4195.78|4195.78|4195.78|4195.78|4195.57|4195.57|0
1634817740000|2021-10-21 12:02:20|4195.64|4195.64|4195.33|4195.33|4195.64|4195.64|4195.33|4195.33|0
1634817750000|2021-10-21 12:02:30|4195.03|4195.03|4195.03|4195.03|4195.03|4195.03|4195.03|4195.03|0
1634817760000|2021-10-21 12:02:40|4195.12|4195.12|4196.05|4196.05|4196.05|4196.05|4195.12|4195.12|0
1634817780000|2021-10-21 12:03:00|4195.9|4195.9|4195.15|4195.15|4196.05|4196.05|4195.15|4195.15|0
1634817790000|2021-10-21 12:03:10|4195|4195|4194.41|4194.41|4195|4195|4194.11|4194.11|0
1634817810000|2021-10-21 12:03:30|4194.55|4194.55|4194.28|4194.28|4194.55|4194.55|4194.28|4194.28|0
1634817820000|2021-10-21 12:03:40|4194.13|4194.13|4193.98|4193.98|4194.13|4194.13|4193.98|4193.98|0
1634817830000|2021-10-21 12:03:50|4192.47|4192.47|4192.77|4192.77|4192.77|4192.77|4192.17|4192.17|0
1634817840000|2021-10-21 12:04:00|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|0
1634817850000|2021-10-21 12:04:10|4193.68|4193.68|4193.83|4193.83|4193.83|4193.83|4193.68|4193.68|0
1634817860000|2021-10-21 12:04:20|4194.13|4194.13|4194.04|4194.04|4194.13|4194.13|4194.04|4194.04|0
1634817900000|2021-10-21 12:05:00|4194.19|4194.19|4193.09|4193.09|4194.19|4194.19|4193.09|4193.09|0
1634817920000|2021-10-21 12:05:20|4192.79|4192.79|4192.79|4192.79|4192.79|4192.79|4192.79|4192.79|0
1634817950000|2021-10-21 12:05:50|4192.94|4192.94|4192.94|4192.94|4192.94|4192.94|4192.94|4192.94|0
1634818000000|2021-10-21 12:06:40|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|0
1634818010000|2021-10-21 12:06:50|4193.54|4193.54|4193.72|4193.72|4193.72|4193.72|4193.54|4193.54|0
1634818030000|2021-10-21 12:07:10|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|0
1634818050000|2021-10-21 12:07:30|4194.23|4194.23|4193.93|4193.93|4194.23|4194.23|4193.93|4193.93|0
1634818070000|2021-10-21 12:07:50|4193.84|4193.84|4193.75|4193.75|4193.84|4193.84|4193.75|4193.75|0
1634818110000|2021-10-21 12:08:30|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|4194.35|0
1634818120000|2021-10-21 12:08:40|4194.06|4194.06|4193.91|4193.91|4194.06|4194.06|4193.91|4193.91|0
1634818130000|2021-10-21 12:08:50|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|0
1634818140000|2021-10-21 12:09:00|4193.91|4193.91|4193.91|4193.91|4193.91|4193.91|4193.91|4193.91|0
1634818170000|2021-10-21 12:09:30|4193.76|4193.76|4194.06|4194.06|4194.06|4194.06|4193.76|4193.76|0
1634818200000|2021-10-21 12:10:00|4194.36|4194.36|4194.36|4194.36|4194.36|4194.36|4194.36|4194.36|0
1634818210000|2021-10-21 12:10:10|4193.76|4193.76|4193.72|4193.72|4193.76|4193.76|4193.72|4193.72|0
1634818220000|2021-10-21 12:10:20|4193.42|4193.42|4192.52|4192.52|4193.42|4193.42|4192.52|4192.52|0
1634818230000|2021-10-21 12:10:30|4192.22|4192.22|4192.22|4192.22|4192.22|4192.22|4192.22|4192.22|0
1634818260000|2021-10-21 12:11:00|4191.92|4191.92|4191.92|4191.92|4191.92|4191.92|4191.92|4191.92|0
1634818270000|2021-10-21 12:11:10|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|0
1634818280000|2021-10-21 12:11:20|4191.28|4191.28|4191.04|4191.04|4191.28|4191.28|4190.8|4190.8|0
1634818300000|2021-10-21 12:11:40|4191.34|4191.34|4192.39|4192.39|4192.39|4192.39|4191.34|4191.34|0
1634818340000|2021-10-21 12:12:20|4192.24|4192.24|4192.24|4192.24|4192.24|4192.24|4192.09|4192.09|0
1634818350000|2021-10-21 12:12:30|4192.09|4192.09|4191.79|4191.79|4192.09|4192.09|4191.79|4191.79|0
1634818360000|2021-10-21 12:12:40|4192.39|4192.39|4192.69|4192.69|4192.69|4192.69|4192.39|4192.39|0
1634818370000|2021-10-21 12:12:50|4192.84|4192.84|4193.14|4193.14|4193.14|4193.14|4192.84|4192.84|0
1634818420000|2021-10-21 12:13:40|4193.23|4193.23|4193.41|4193.41|4193.41|4193.41|4193.23|4193.23|0
1634818430000|2021-10-21 12:13:50|4194.32|4194.32|4194.01|4194.01|4194.32|4194.32|4194.01|4194.01|0
1634818450000|2021-10-21 12:14:10|4193.93|4193.93|4193.83|4193.83|4194.43|4194.43|4193.83|4193.83|0
1634818460000|2021-10-21 12:14:20|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|0
1634818470000|2021-10-21 12:14:30|4192.81|4192.81|4192.81|4192.81|4192.81|4192.81|4192.81|4192.81|0
1634818490000|2021-10-21 12:14:50|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|0
1634818510000|2021-10-21 12:15:10|4193.17|4193.17|4193.17|4193.17|4193.32|4193.32|4193.17|4193.17|0
1634818520000|2021-10-21 12:15:20|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|0
1634818530000|2021-10-21 12:15:30|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|0
1634818540000|2021-10-21 12:15:40|4192.44|4192.44|4192.35|4192.35|4192.44|4192.44|4192.35|4192.35|0
1634818550000|2021-10-21 12:15:50|4192.37|4192.37|4192.32|4192.32|4192.37|4192.37|4192.32|4192.32|0
1634818560000|2021-10-21 12:16:00|4192.17|4192.17|4192.02|4192.02|4192.17|4192.17|4192.02|4192.02|0
1634818570000|2021-10-21 12:16:10|4191.42|4191.42|4190.78|4190.78|4191.42|4191.42|4190.78|4190.78|0
1634818600000|2021-10-21 12:16:40|4190.66|4190.66|4190.75|4190.75|4190.75|4190.75|4190.61|4190.61|0
1634818620000|2021-10-21 12:17:00|4190.79|4190.79|4190.83|4190.83|4190.83|4190.83|4190.79|4190.79|0
1634818630000|2021-10-21 12:17:10|4191.13|4191.13|4190.99|4190.99|4191.44|4191.44|4190.99|4190.99|0
1634818640000|2021-10-21 12:17:20|4190.84|4190.84|4190.79|4190.79|4190.93|4190.93|4190.79|4190.79|0
1634818650000|2021-10-21 12:17:30|4191.08|4191.08|4191.38|4191.38|4191.38|4191.38|4191.08|4191.08|0
1634818670000|2021-10-21 12:17:50|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|0
1634818680000|2021-10-21 12:18:00|4190.8|4190.8|4190.8|4190.8|4190.8|4190.8|4190.8|4190.8|0
1634818690000|2021-10-21 12:18:10|4190.82|4190.82|4191.12|4191.12|4191.12|4191.12|4190.82|4190.82|0
1634818710000|2021-10-21 12:18:30|4191.1|4191.1|4191.1|4191.1|4191.1|4191.1|4191.1|4191.1|0
1634818720000|2021-10-21 12:18:40|4190.95|4190.95|4190.5|4190.5|4190.95|4190.95|4190.5|4190.5|0
1634818730000|2021-10-21 12:18:50|4190.65|4190.65|4190.35|4190.35|4190.65|4190.65|4190.35|4190.35|0
1634818740000|2021-10-21 12:19:00|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|0
1634818770000|2021-10-21 12:19:30|4189.77|4189.77|4189.77|4189.77|4189.77|4189.77|4189.77|4189.77|0
1634818780000|2021-10-21 12:19:40|4189.17|4189.17|4189.17|4189.17|4189.17|4189.17|4189.17|4189.17|0
1634818790000|2021-10-21 12:19:50|4188.56|4188.56|4188.38|4188.38|4188.56|4188.56|4188.38|4188.38|0
1634818800000|2021-10-21 12:20:00|4188.69|4188.69|4188.99|4188.99|4188.99|4188.99|4188.69|4188.69|0
1634818810000|2021-10-21 12:20:10|4189.29|4189.29|4189.29|4189.29|4189.29|4189.29|4189.29|4189.29|0
1634818830000|2021-10-21 12:20:30|4189.59|4189.59|4189.59|4189.59|4189.59|4189.59|4189.59|4189.59|0
1634818840000|2021-10-21 12:20:40|4189.63|4189.63|4189.48|4189.48|4189.63|4189.63|4189.03|4189.03|0
1634818860000|2021-10-21 12:21:00|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|0
1634818870000|2021-10-21 12:21:10|4190.1|4190.1|4190.08|4190.08|4190.1|4190.1|4190.08|4190.08|0
1634818880000|2021-10-21 12:21:20|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|0
1634818890000|2021-10-21 12:21:30|4190.38|4190.38|4190.25|4190.25|4190.38|4190.38|4190.08|4190.08|0
1634818900000|2021-10-21 12:21:40|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|0
1634818940000|2021-10-21 12:22:20|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|0
1634818950000|2021-10-21 12:22:30|4189.46|4189.46|4189|4189|4189.46|4189.46|4188.86|4188.86|0
1634818980000|2021-10-21 12:23:00|4188.7|4188.7|4189|4189|4189|4189|4188.7|4188.7|0
1634819000000|2021-10-21 12:23:20|4188.92|4188.92|4188.92|4188.92|4188.92|4188.92|4188.92|4188.92|0
1634819020000|2021-10-21 12:23:40|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|0
1634819030000|2021-10-21 12:23:50|4188.92|4188.92|4189.22|4189.22|4189.22|4189.22|4188.92|4188.92|0
1634819050000|2021-10-21 12:24:10|4188.92|4188.92|4188.92|4188.92|4188.92|4188.92|4188.92|4188.92|0
1634819060000|2021-10-21 12:24:20|4189.51|4189.51|4189.21|4189.21|4189.51|4189.51|4189.21|4189.21|0
1634819070000|2021-10-21 12:24:30|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|0
1634819080000|2021-10-21 12:24:40|4189.21|4189.21|4189.21|4189.21|4189.21|4189.21|4189.21|4189.21|0
1634819090000|2021-10-21 12:24:50|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|0
1634819100000|2021-10-21 12:25:00|4188.97|4188.97|4190.18|4190.18|4190.18|4190.18|4188.97|4188.97|0
1634819110000|2021-10-21 12:25:10|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|0
1634819120000|2021-10-21 12:25:20|4190.17|4190.17|4190.17|4190.17|4190.17|4190.17|4190.17|4190.17|0
1634819130000|2021-10-21 12:25:30|4190.47|4190.47|4189.48|4189.48|4190.47|4190.47|4189.48|4189.48|0
1634819150000|2021-10-21 12:25:50|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|4190.08|0
1634819160000|2021-10-21 12:26:00|4190.38|4190.38|4191.04|4191.04|4191.13|4191.13|4190.38|4190.38|0
1634819170000|2021-10-21 12:26:10|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|0
1634819180000|2021-10-21 12:26:20|4191.2|4191.2|4191.2|4191.2|4191.2|4191.2|4191.2|4191.2|0
1634819190000|2021-10-21 12:26:30|4190.9|4190.9|4191.65|4191.65|4191.65|4191.65|4190.9|4190.9|0
1634819200000|2021-10-21 12:26:40|4191.71|4191.71|4191.71|4191.71|4191.71|4191.71|4191.71|4191.71|0
1634819210000|2021-10-21 12:26:50|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|0
1634819220000|2021-10-21 12:27:00|4192|4192|4192.6|4192.6|4192.6|4192.6|4192|4192|0
1634819230000|2021-10-21 12:27:10|4193.2|4193.2|4193.2|4193.2|4193.2|4193.2|4193.2|4193.2|0
1634819240000|2021-10-21 12:27:20|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|0
1634819260000|2021-10-21 12:27:40|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|0
1634819290000|2021-10-21 12:28:10|4192.23|4192.23|4192.08|4192.08|4192.23|4192.23|4192.08|4192.08|0
1634819310000|2021-10-21 12:28:30|4192.17|4192.17|4192.26|4192.26|4192.26|4192.26|4192.17|4192.17|0
1634819330000|2021-10-21 12:28:50|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|0
1634819350000|2021-10-21 12:29:10|4191.66|4191.66|4191.49|4191.49|4191.66|4191.66|4191.49|4191.49|0
1634819360000|2021-10-21 12:29:20|4191.78|4191.78|4191.78|4191.78|4191.78|4191.78|4191.78|4191.78|0
1634819370000|2021-10-21 12:29:30|4192.38|4192.38|4191.48|4191.48|4192.38|4192.38|4191.48|4191.48|0
1634819380000|2021-10-21 12:29:40|4191.46|4191.46|4191.46|4191.46|4191.46|4191.46|4191.46|4191.46|0
1634819390000|2021-10-21 12:29:50|4190.85|4190.85|4190.85|4190.85|4190.85|4190.85|4190.85|4190.85|0
1634819400000|2021-10-21 12:30:00|4190.8|4190.8|4188.54|4188.54|4190.8|4190.8|4188.39|4188.39|0
1634819410000|2021-10-21 12:30:10|4188.45|4188.45|4190.26|4190.26|4190.26|4190.26|4188.45|4188.45|0
1634819430000|2021-10-21 12:30:30|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|0
1634819450000|2021-10-21 12:30:50|4189.5|4189.5|4190.23|4190.23|4190.23|4190.23|4189.5|4189.5|0
1634819460000|2021-10-21 12:31:00|4189.33|4189.33|4189.47|4189.47|4189.93|4189.93|4189.29|4189.29|0
1634819470000|2021-10-21 12:31:10|4190.07|4190.07|4189.88|4189.88|4190.07|4190.07|4189.88|4189.88|0
1634819500000|2021-10-21 12:31:40|4189.81|4189.81|4189.86|4189.86|4189.86|4189.86|4189.81|4189.81|0
1634819510000|2021-10-21 12:31:50|4188.95|4188.95|4188.95|4188.95|4188.95|4188.95|4188.95|4188.95|0
1634819520000|2021-10-21 12:32:00|4189.26|4189.26|4188.48|4188.48|4189.26|4189.26|4188.03|4188.03|0
1634819530000|2021-10-21 12:32:10|4188.78|4188.78|4188.78|4188.78|4188.78|4188.78|4188.69|4188.69|0
1634819540000|2021-10-21 12:32:20|4188.69|4188.69|4189.59|4189.59|4190.19|4190.19|4188.69|4188.69|0
1634819550000|2021-10-21 12:32:30|4189.89|4189.89|4188.68|4188.68|4189.89|4189.89|4188.68|4188.68|0
1634819560000|2021-10-21 12:32:40|4188.08|4188.08|4187.5|4187.5|4188.08|4188.08|4187.48|4187.48|0
1634819570000|2021-10-21 12:32:50|4188.1|4188.1|4188.55|4188.55|4188.55|4188.55|4187.95|4187.95|0
1634819580000|2021-10-21 12:33:00|4187.95|4187.95|4187.05|4187.05|4187.95|4187.95|4187.05|4187.05|0
1634819590000|2021-10-21 12:33:10|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|0
1634819600000|2021-10-21 12:33:20|4186.94|4186.94|4186.94|4186.94|4187.09|4187.09|4186.79|4186.79|0
1634819620000|2021-10-21 12:33:40|4187.03|4187.03|4187.12|4187.12|4187.12|4187.12|4187.03|4187.03|0
1634819640000|2021-10-21 12:34:00|4187.42|4187.42|4185.92|4185.92|4187.72|4187.72|4185.92|4185.92|0
1634819650000|2021-10-21 12:34:10|4186.06|4186.06|4185.96|4185.96|4186.06|4186.06|4185.31|4185.31|0
1634819660000|2021-10-21 12:34:20|4186.26|4186.26|4186.35|4186.35|4186.35|4186.35|4186.26|4186.26|0
1634819670000|2021-10-21 12:34:30|4185.44|4185.44|4185.14|4185.14|4185.44|4185.44|4185.14|4185.14|0
1634819680000|2021-10-21 12:34:40|4186.35|4186.35|4186.35|4186.35|4186.35|4186.35|4186.35|4186.35|0
1634819690000|2021-10-21 12:34:50|4185.74|4185.74|4185.65|4185.65|4185.74|4185.74|4185.65|4185.65|0
1634819700000|2021-10-21 12:35:00|4185.56|4185.56|4184.66|4184.66|4185.56|4185.56|4184.66|4184.66|0
1634819710000|2021-10-21 12:35:10|4184.96|4184.96|4184.96|4184.96|4184.96|4184.96|4184.96|4184.96|0
1634819720000|2021-10-21 12:35:20|4185.26|4185.26|4185.12|4185.12|4185.26|4185.26|4185.12|4185.12|0
1634819730000|2021-10-21 12:35:30|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|0
1634819740000|2021-10-21 12:35:40|4184.42|4184.42|4184.03|4184.03|4184.42|4184.42|4184.03|4184.03|0
1634819750000|2021-10-21 12:35:50|4183.59|4183.59|4183.59|4183.59|4183.59|4183.59|4183.59|4183.59|0
1634819760000|2021-10-21 12:36:00|4183.28|4183.28|4183.89|4183.89|4183.89|4183.89|4183.28|4183.28|0
1634819790000|2021-10-21 12:36:30|4183.77|4183.77|4183.57|4183.57|4183.77|4183.77|4183.57|4183.57|0
1634819800000|2021-10-21 12:36:40|4182.36|4182.36|4182.98|4182.98|4182.98|4182.98|4182.06|4182.06|0
1634819810000|2021-10-21 12:36:50|4183.28|4183.28|4183.28|4183.28|4183.37|4183.37|4183.28|4183.28|0
1634819820000|2021-10-21 12:37:00|4183.23|4183.23|4183.57|4183.57|4183.57|4183.57|4183.23|4183.23|0
1634819830000|2021-10-21 12:37:10|4183.59|4183.59|4183.59|4183.59|4183.59|4183.59|4183.59|4183.59|0
1634819840000|2021-10-21 12:37:20|4184.19|4184.19|4184.46|4184.46|4184.46|4184.46|4184.11|4184.11|0
1634819850000|2021-10-21 12:37:30|4184.77|4184.77|4185.37|4185.37|4185.37|4185.37|4184.77|4184.77|0
1634819860000|2021-10-21 12:37:40|4185.07|4185.07|4185.07|4185.07|4185.07|4185.07|4185.07|4185.07|0
1634819880000|2021-10-21 12:38:00|4185.37|4185.37|4186.81|4186.81|4186.81|4186.81|4185.37|4185.37|0
1634819890000|2021-10-21 12:38:10|4186.85|4186.85|4186.4|4186.4|4186.85|4186.85|4186.4|4186.4|0
1634819900000|2021-10-21 12:38:20|4186.1|4186.1|4186.05|4186.05|4186.1|4186.1|4186.01|4186.01|0
1634819910000|2021-10-21 12:38:30|4185.96|4185.96|4185.96|4185.96|4185.96|4185.96|4185.96|4185.96|0
1634819940000|2021-10-21 12:39:00|4185.67|4185.67|4185.22|4185.22|4185.67|4185.67|4185.22|4185.22|0
1634819950000|2021-10-21 12:39:10|4184.32|4184.32|4184.21|4184.21|4184.32|4184.32|4184.21|4184.21|0
1634819960000|2021-10-21 12:39:20|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|0
1634819970000|2021-10-21 12:39:30|4184.16|4184.16|4184.12|4184.12|4184.16|4184.16|4184.12|4184.12|0
1634820000000|2021-10-21 12:40:00|4184.42|4184.42|4185.23|4185.23|4185.23|4185.23|4184.42|4184.42|0
1634820010000|2021-10-21 12:40:10|4185.53|4185.53|4185.05|4185.05|4185.53|4185.53|4185.05|4185.05|0
1634820020000|2021-10-21 12:40:20|4184.96|4184.96|4183.31|4183.31|4184.96|4184.96|4183.19|4183.19|0
1634820030000|2021-10-21 12:40:30|4183.46|4183.46|4183.82|4183.82|4183.82|4183.82|4183.46|4183.46|0
1634820040000|2021-10-21 12:40:40|4183.64|4183.64|4183.91|4183.91|4183.91|4183.91|4183.64|4183.64|0
1634820050000|2021-10-21 12:40:50|4183.6|4183.6|4183.43|4183.43|4183.6|4183.6|4183.43|4183.43|0
1634820060000|2021-10-21 12:41:00|4183.52|4183.52|4182.14|4182.14|4183.64|4183.64|4182.14|4182.14|0
1634820070000|2021-10-21 12:41:10|4182.23|4182.23|4183.86|4183.86|4183.86|4183.86|4182.17|4182.17|0
1634820080000|2021-10-21 12:41:20|4183.88|4183.88|4184.06|4184.06|4184.06|4184.06|4183.88|4183.88|0
1634820090000|2021-10-21 12:41:30|4183.88|4183.88|4183.88|4183.88|4183.88|4183.88|4183.88|4183.88|0
1634820110000|2021-10-21 12:41:50|4183.83|4183.83|4183.53|4183.53|4183.83|4183.83|4183.53|4183.53|0
1634820120000|2021-10-21 12:42:00|4183.23|4183.23|4182.48|4182.48|4183.23|4183.23|4182.48|4182.48|0
1634820130000|2021-10-21 12:42:10|4182.3|4182.3|4182.13|4182.13|4182.3|4182.3|4182.13|4182.13|0
1634820140000|2021-10-21 12:42:20|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|0
1634820150000|2021-10-21 12:42:30|4181.56|4181.56|4181.56|4181.56|4181.56|4181.56|4181.56|4181.56|0
1634820160000|2021-10-21 12:42:40|4181.71|4181.71|4181.98|4181.98|4181.98|4181.98|4181.56|4181.56|0
1634820200000|2021-10-21 12:43:20|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|0
1634820210000|2021-10-21 12:43:30|4182.22|4182.22|4182.22|4182.22|4182.22|4182.22|4182.22|4182.22|0
1634820220000|2021-10-21 12:43:40|4182.82|4182.82|4182.82|4182.82|4182.82|4182.82|4182.82|4182.82|0
1634820230000|2021-10-21 12:43:50|4182.91|4182.91|4182.91|4182.91|4182.91|4182.91|4182.91|4182.91|0
1634820250000|2021-10-21 12:44:10|4183.09|4183.09|4183.26|4183.26|4183.26|4183.26|4183.09|4183.09|0
1634820260000|2021-10-21 12:44:20|4183.57|4183.57|4183.91|4183.91|4183.91|4183.91|4183.57|4183.57|0
1634820270000|2021-10-21 12:44:30|4184.51|4184.51|4184.81|4184.81|4184.81|4184.81|4184.51|4184.51|0
1634820280000|2021-10-21 12:44:40|4185.41|4185.41|4185.41|4185.41|4185.41|4185.41|4185.41|4185.41|0
1634820300000|2021-10-21 12:45:00|4185.56|4185.56|4185.48|4185.48|4185.56|4185.56|4185.3|4185.3|0
1634820310000|2021-10-21 12:45:10|4185.63|4185.63|4185.33|4185.33|4185.63|4185.63|4185.33|4185.33|0
1634820340000|2021-10-21 12:45:40|4185.42|4185.42|4185.33|4185.33|4185.42|4185.42|4185.33|4185.33|0
1634820360000|2021-10-21 12:46:00|4185.18|4185.18|4185.48|4185.48|4185.48|4185.48|4185.18|4185.18|0
1634820370000|2021-10-21 12:46:10|4185.3|4185.3|4185.66|4185.66|4185.66|4185.66|4185.3|4185.3|0
1634820380000|2021-10-21 12:46:20|4185.96|4185.96|4185.66|4185.66|4185.96|4185.96|4185.66|4185.66|0
1634820390000|2021-10-21 12:46:30|4185.96|4185.96|4186.12|4186.12|4186.3|4186.3|4185.96|4185.96|0
1634820400000|2021-10-21 12:46:40|4186.1|4186.1|4185.52|4185.52|4186.12|4186.12|4185.52|4185.52|0
1634820420000|2021-10-21 12:47:00|4184.92|4184.92|4184.86|4184.86|4184.92|4184.92|4184.77|4184.77|0
1634820430000|2021-10-21 12:47:10|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|4185.07|4185.07|0
1634820440000|2021-10-21 12:47:20|4186.37|4186.37|4185.47|4185.47|4186.52|4186.52|4185.47|4185.47|0
1634820450000|2021-10-21 12:47:30|4184.56|4184.56|4184.42|4184.42|4184.56|4184.56|4184.42|4184.42|0
1634820470000|2021-10-21 12:47:50|4184.24|4184.24|4184.42|4184.42|4184.42|4184.42|4184.24|4184.24|0
1634820480000|2021-10-21 12:48:00|4184.3|4184.3|4183.39|4183.39|4184.3|4184.3|4183.39|4183.39|0
1634820490000|2021-10-21 12:48:10|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|0
1634820500000|2021-10-21 12:48:20|4183.39|4183.39|4183.39|4183.39|4183.39|4183.39|4183.39|4183.39|0
1634820510000|2021-10-21 12:48:30|4183.3|4183.3|4183.39|4183.39|4183.6|4183.6|4183.3|4183.3|0
1634820520000|2021-10-21 12:48:40|4183.24|4183.24|4181.6|4181.6|4183.24|4183.24|4181.6|4181.6|0
1634820530000|2021-10-21 12:48:50|4181.3|4181.3|4181.3|4181.3|4181.3|4181.3|4181.3|4181.3|0
1634820540000|2021-10-21 12:49:00|4181.24|4181.24|4180.58|4180.58|4181.24|4181.24|4180.58|4180.58|0
1634820570000|2021-10-21 12:49:30|4180.76|4180.76|4180.94|4180.94|4180.94|4180.94|4180.67|4180.67|0
1634820590000|2021-10-21 12:49:50|4180.79|4180.79|4180.24|4180.24|4180.85|4180.85|4180.24|4180.24|0
1634820600000|2021-10-21 12:50:00|4180.1|4180.1|4179.19|4179.19|4180.1|4180.1|4179.19|4179.19|0
1634820650000|2021-10-21 12:50:50|4179.01|4179.01|4179.49|4179.49|4179.49|4179.49|4179.01|4179.01|0
1634820670000|2021-10-21 12:51:10|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|0
1634820680000|2021-10-21 12:51:20|4178.85|4178.85|4178.85|4178.85|4178.85|4178.85|4178.85|4178.85|0
1634820690000|2021-10-21 12:51:30|4178.67|4178.67|4178.58|4178.58|4178.67|4178.67|4178.58|4178.58|0
1634820700000|2021-10-21 12:51:40|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|0
1634820710000|2021-10-21 12:51:50|4178.76|4178.76|4179.08|4179.08|4179.08|4179.08|4178.72|4178.72|0
1634820720000|2021-10-21 12:52:00|4178.78|4178.78|4178.78|4178.78|4178.78|4178.78|4178.78|4178.78|0
1634820730000|2021-10-21 12:52:10|4178.83|4178.83|4178.83|4178.83|4178.83|4178.83|4178.83|4178.83|0
1634820740000|2021-10-21 12:52:20|4179.14|4179.14|4179.14|4179.14|4179.14|4179.14|4179.14|4179.14|0
1634820750000|2021-10-21 12:52:30|4180.03|4180.03|4180.03|4180.03|4180.03|4180.03|4179.89|4179.89|0
1634820760000|2021-10-21 12:52:40|4179.73|4179.73|4179.73|4179.73|4179.73|4179.73|4179.73|4179.73|0
1634820770000|2021-10-21 12:52:50|4179.71|4179.71|4180.29|4180.29|4180.29|4180.29|4179.69|4179.69|0
1634820800000|2021-10-21 12:53:20|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|0
1634820820000|2021-10-21 12:53:40|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|0
1634820830000|2021-10-21 12:53:50|4180.08|4180.08|4179.94|4179.94|4180.08|4180.08|4179.94|4179.94|0
1634820840000|2021-10-21 12:54:00|4179.33|4179.33|4179.03|4179.03|4179.33|4179.33|4179.03|4179.03|0
1634820860000|2021-10-21 12:54:20|4179.33|4179.33|4179.33|4179.33|4179.33|4179.33|4179.33|4179.33|0
1634820870000|2021-10-21 12:54:30|4178.73|4178.73|4178.43|4178.43|4178.73|4178.73|4178.43|4178.43|0
1634820880000|2021-10-21 12:54:40|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|0
1634820890000|2021-10-21 12:54:50|4178.84|4178.84|4178.61|4178.61|4178.84|4178.84|4178.55|4178.55|0
1634820900000|2021-10-21 12:55:00|4179.21|4179.21|4179.21|4179.21|4179.21|4179.21|4179.21|4179.21|0
1634820910000|2021-10-21 12:55:10|4178.61|4178.61|4178.48|4178.48|4178.61|4178.61|4178.31|4178.31|0
1634820920000|2021-10-21 12:55:20|4178.34|4178.34|4178.31|4178.31|4178.34|4178.34|4178.31|4178.31|0
1634820940000|2021-10-21 12:55:40|4178.5|4178.5|4178.5|4178.5|4178.5|4178.5|4178.5|4178.5|0
1634820950000|2021-10-21 12:55:50|4178.8|4178.8|4177.9|4177.9|4178.8|4178.8|4177.9|4177.9|0
1634820960000|2021-10-21 12:56:00|4178.2|4178.2|4178.29|4178.29|4178.29|4178.29|4178.2|4178.2|0
1634820970000|2021-10-21 12:56:10|4178.31|4178.31|4178.05|4178.05|4178.31|4178.31|4178.05|4178.05|0
1634821000000|2021-10-21 12:56:40|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|0
1634821010000|2021-10-21 12:56:50|4177.48|4177.48|4177.14|4177.14|4177.48|4177.48|4177.14|4177.14|0
1634821020000|2021-10-21 12:57:00|4177.18|4177.18|4177.03|4177.03|4177.18|4177.18|4177.03|4177.03|0
1634821050000|2021-10-21 12:57:30|4176.43|4176.43|4176.13|4176.13|4176.43|4176.43|4176.13|4176.13|0
1634821070000|2021-10-21 12:57:50|4176.01|4176.01|4176.01|4176.01|4176.01|4176.01|4176.01|4176.01|0
1634821080000|2021-10-21 12:58:00|4175.87|4175.87|4175.12|4175.12|4175.87|4175.87|4175.12|4175.12|0
1634821100000|2021-10-21 12:58:20|4175.72|4175.72|4175.72|4175.72|4175.72|4175.72|4175.72|4175.72|0
1634821120000|2021-10-21 12:58:40|4175.12|4175.12|4175.42|4175.42|4175.42|4175.42|4175.12|4175.12|0
1634821130000|2021-10-21 12:58:50|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|0
1634821140000|2021-10-21 12:59:00|4175.24|4175.24|4174.94|4174.94|4175.24|4175.24|4174.94|4174.94|0
1634821160000|2021-10-21 12:59:20|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|0
1634821170000|2021-10-21 12:59:30|4174.68|4174.68|4174.68|4174.68|4174.68|4174.68|4174.68|4174.68|0
1634821180000|2021-10-21 12:59:40|4174.77|4174.77|4174.77|4174.77|4174.77|4174.77|4174.77|4174.77|0
1634821190000|2021-10-21 12:59:50|4174.17|4174.17|4174.26|4174.26|4174.26|4174.26|4174.17|4174.17|0
1634821200000|2021-10-21 13:00:00|4174.43|4174.43|4175.03|4175.03|4175.03|4175.03|4174.43|4174.43|0
1634821210000|2021-10-21 13:00:10|4174.94|4174.94|4174.7|4174.7|4174.94|4174.94|4174.7|4174.7|0
1634821220000|2021-10-21 13:00:20|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|0
1634821230000|2021-10-21 13:00:30|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|0
1634821260000|2021-10-21 13:01:00|4174.98|4174.98|4174.84|4174.84|4174.98|4174.98|4174.84|4174.84|0
1634821270000|2021-10-21 13:01:10|4174.23|4174.23|4173.63|4173.63|4174.23|4174.23|4173.63|4173.63|0
1634821280000|2021-10-21 13:01:20|4173.69|4173.69|4173.89|4173.89|4173.89|4173.89|4173.54|4173.54|0
1634821290000|2021-10-21 13:01:30|4173.98|4173.98|4174.93|4174.93|4174.93|4174.93|4173.98|4173.98|0
1634821300000|2021-10-21 13:01:40|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|0
1634821310000|2021-10-21 13:01:50|4174.93|4174.93|4174.54|4174.54|4175.53|4175.53|4174.54|4174.54|0
1634821320000|2021-10-21 13:02:00|4173.93|4173.93|4173.78|4173.78|4173.93|4173.93|4173.78|4173.78|0
1634821330000|2021-10-21 13:02:10|4173.84|4173.84|4173.24|4173.24|4173.84|4173.84|4173.24|4173.24|0
1634821370000|2021-10-21 13:02:50|4173.42|4173.42|4173.51|4173.51|4173.51|4173.51|4173.42|4173.42|0
1634821400000|2021-10-21 13:03:20|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|0
1634821410000|2021-10-21 13:03:30|4173.76|4173.76|4173.61|4173.61|4173.76|4173.76|4173.61|4173.61|0
1634821430000|2021-10-21 13:03:50|4173.01|4173.01|4172.86|4172.86|4173.01|4173.01|4172.71|4172.71|0
1634821440000|2021-10-21 13:04:00|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|0
1634821450000|2021-10-21 13:04:10|4173.13|4173.13|4173.11|4173.11|4173.13|4173.13|4173.11|4173.11|0
1634821470000|2021-10-21 13:04:30|4172.51|4172.51|4172.21|4172.21|4172.51|4172.51|4172.21|4172.21|0
1634821490000|2021-10-21 13:04:50|4172.06|4172.06|4171.59|4171.59|4172.06|4172.06|4171.59|4171.59|0
1634821520000|2021-10-21 13:05:20|4171.64|4171.64|4172.39|4172.39|4172.54|4172.54|4171.64|4171.64|0
1634821530000|2021-10-21 13:05:30|4172.3|4172.3|4172.3|4172.3|4172.3|4172.3|4172.3|4172.3|0
1634821540000|2021-10-21 13:05:40|4173.05|4173.05|4173.05|4173.05|4173.65|4173.65|4173.05|4173.05|0
1634821550000|2021-10-21 13:05:50|4173.35|4173.35|4173.35|4173.35|4173.35|4173.35|4173.35|4173.35|0
1634821560000|2021-10-21 13:06:00|4173.44|4173.44|4173.68|4173.68|4173.68|4173.68|4173.38|4173.38|0
1634821570000|2021-10-21 13:06:10|4173.59|4173.59|4173.68|4173.68|4173.68|4173.68|4173.59|4173.59|0
1634821590000|2021-10-21 13:06:30|4173.53|4173.53|4173.41|4173.41|4173.53|4173.53|4173.41|4173.41|0
1634821600000|2021-10-21 13:06:40|4173.11|4173.11|4173.26|4173.26|4173.41|4173.41|4173.11|4173.11|0
1634821610000|2021-10-21 13:06:50|4172.96|4172.96|4173.24|4173.24|4173.24|4173.24|4172.94|4172.94|0
1634821620000|2021-10-21 13:07:00|4173.84|4173.84|4173.54|4173.54|4173.84|4173.84|4173.54|4173.54|0
1634821630000|2021-10-21 13:07:10|4173.84|4173.84|4173.66|4173.66|4173.84|4173.84|4173.66|4173.66|0
1634821680000|2021-10-21 13:08:00|4174.26|4174.26|4173.81|4173.81|4174.26|4174.26|4173.81|4173.81|0
1634821690000|2021-10-21 13:08:10|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|0
1634821700000|2021-10-21 13:08:20|4173.49|4173.49|4173.49|4173.49|4173.49|4173.49|4173.49|4173.49|0
1634821710000|2021-10-21 13:08:30|4173.4|4173.4|4173.4|4173.4|4173.49|4173.49|4173.4|4173.4|0
1634821720000|2021-10-21 13:08:40|4173.1|4173.1|4172.95|4172.95|4173.1|4173.1|4172.95|4172.95|0
1634821740000|2021-10-21 13:09:00|4172.73|4172.73|4172.69|4172.69|4172.73|4172.73|4172.69|4172.69|0
1634821750000|2021-10-21 13:09:10|4172.63|4172.63|4172.57|4172.57|4172.63|4172.63|4172.57|4172.57|0
1634821760000|2021-10-21 13:09:20|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|0
1634821770000|2021-10-21 13:09:30|4173.18|4173.18|4172.63|4172.63|4173.23|4173.23|4172.63|4172.63|0
1634821780000|2021-10-21 13:09:40|4172.32|4172.32|4172.06|4172.06|4172.32|4172.32|4172.06|4172.06|0
1634821790000|2021-10-21 13:09:50|4172.11|4172.11|4172.14|4172.14|4172.14|4172.14|4172.11|4172.11|0
1634821800000|2021-10-21 13:10:00|4172.44|4172.44|4172.62|4172.62|4172.91|4172.91|4172.44|4172.44|0
1634821850000|2021-10-21 13:10:50|4172.92|4172.92|4173.82|4173.82|4173.82|4173.82|4172.92|4172.92|0
1634821860000|2021-10-21 13:11:00|4173.73|4173.73|4172.98|4172.98|4173.82|4173.82|4172.98|4172.98|0
1634821870000|2021-10-21 13:11:10|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|0
1634821890000|2021-10-21 13:11:30|4173.5|4173.5|4173.77|4173.77|4173.8|4173.8|4173.5|4173.5|0
1634821900000|2021-10-21 13:11:40|4174.38|4174.38|4174.2|4174.2|4174.38|4174.38|4174.2|4174.2|0
1634821910000|2021-10-21 13:11:50|4173.9|4173.9|4173.81|4173.81|4173.9|4173.9|4173.72|4173.72|0
1634821920000|2021-10-21 13:12:00|4173.39|4173.39|4172.94|4172.94|4173.39|4173.39|4172.94|4172.94|0
1634821930000|2021-10-21 13:12:10|4172.9|4172.9|4172.9|4172.9|4172.9|4172.9|4172.9|4172.9|0
1634821940000|2021-10-21 13:12:20|4173.2|4173.2|4172.9|4172.9|4173.51|4173.51|4172.6|4172.6|0
1634821950000|2021-10-21 13:12:30|4173.51|4173.51|4173.85|4173.85|4173.85|4173.85|4173.51|4173.51|0
1634821960000|2021-10-21 13:12:40|4173.9|4173.9|4173.38|4173.38|4173.9|4173.9|4173.11|4173.11|0
1634821970000|2021-10-21 13:12:50|4173.2|4173.2|4173.38|4173.38|4173.38|4173.38|4173.2|4173.2|0
1634821980000|2021-10-21 13:13:00|4173.98|4173.98|4174.29|4174.29|4174.29|4174.29|4173.98|4173.98|0
1634821990000|2021-10-21 13:13:10|4174.23|4174.23|4174.18|4174.18|4174.32|4174.32|4174.18|4174.18|0
1634822000000|2021-10-21 13:13:20|4174.03|4174.03|4174.03|4174.03|4174.03|4174.03|4174.03|4174.03|0
1634822010000|2021-10-21 13:13:30|4174.18|4174.18|4174.18|4174.18|4174.18|4174.18|4174.18|4174.18|0
1634822020000|2021-10-21 13:13:40|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|0
1634822030000|2021-10-21 13:13:50|4174.53|4174.53|4174.53|4174.53|4174.53|4174.53|4174.53|4174.53|0
1634822040000|2021-10-21 13:14:00|4174.83|4174.83|4174.83|4174.83|4174.83|4174.83|4174.83|4174.83|0
1634822050000|2021-10-21 13:14:10|4174.53|4174.53|4175.13|4175.13|4175.13|4175.13|4174.53|4174.53|0
1634822060000|2021-10-21 13:14:20|4175.43|4175.43|4175.52|4175.52|4175.52|4175.52|4175.43|4175.43|0
1634822070000|2021-10-21 13:14:30|4176.43|4176.43|4177.33|4177.33|4177.33|4177.33|4176.43|4176.43|0
1634822080000|2021-10-21 13:14:40|4176.73|4176.73|4177.11|4177.11|4177.41|4177.41|4176.64|4176.64|0
1634822090000|2021-10-21 13:14:50|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|0
1634822100000|2021-10-21 13:15:00|4176.81|4176.81|4176.42|4176.42|4176.81|4176.81|4176.42|4176.42|0
1634822110000|2021-10-21 13:15:10|4176.36|4176.36|4176.66|4176.66|4176.81|4176.81|4176.36|4176.36|0
1634822120000|2021-10-21 13:15:20|4176.51|4176.51|4176.99|4176.99|4176.99|4176.99|4176.51|4176.51|0
1634822130000|2021-10-21 13:15:30|4176.9|4176.9|4177.72|4177.72|4177.81|4177.81|4176.9|4176.9|0
1634822150000|2021-10-21 13:15:50|4177.81|4177.81|4177.81|4177.81|4177.81|4177.81|4177.81|4177.81|0
1634822160000|2021-10-21 13:16:00|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|0
1634822200000|2021-10-21 13:16:40|4177.29|4177.29|4177.29|4177.29|4177.29|4177.29|4177.29|4177.29|0
1634822220000|2021-10-21 13:17:00|4176.99|4176.99|4177.68|4177.68|4177.68|4177.68|4176.99|4176.99|0
1634822230000|2021-10-21 13:17:10|4177.98|4177.98|4178.59|4178.59|4178.59|4178.59|4177.98|4177.98|0
1634822240000|2021-10-21 13:17:20|4178.29|4178.29|4178.11|4178.11|4178.29|4178.29|4178.11|4178.11|0
1634822250000|2021-10-21 13:17:30|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|0
1634822270000|2021-10-21 13:17:50|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|0
1634822280000|2021-10-21 13:18:00|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|0
1634822300000|2021-10-21 13:18:20|4177.58|4177.58|4177.58|4177.58|4177.58|4177.58|4177.58|4177.58|0
1634822310000|2021-10-21 13:18:30|4176.97|4176.97|4177.03|4177.03|4177.03|4177.03|4176.97|4176.97|0
1634822320000|2021-10-21 13:18:40|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|0
1634822340000|2021-10-21 13:19:00|4177.48|4177.48|4177.3|4177.3|4177.48|4177.48|4177.3|4177.3|0
1634822350000|2021-10-21 13:19:10|4177.32|4177.32|4178.1|4178.1|4178.1|4178.1|4177.32|4177.32|0
1634822380000|2021-10-21 13:19:40|4177.99|4177.99|4178.01|4178.01|4178.07|4178.07|4177.99|4177.99|0
1634822390000|2021-10-21 13:19:50|4177.71|4177.71|4177.56|4177.56|4177.95|4177.95|4177.56|4177.56|0
1634822400000|2021-10-21 13:20:00|4177.41|4177.41|4177.56|4177.56|4177.56|4177.56|4177.41|4177.41|0
1634822410000|2021-10-21 13:20:10|4177.54|4177.54|4177.54|4177.54|4177.54|4177.54|4177.54|4177.54|0
1634822430000|2021-10-21 13:20:30|4177.69|4177.69|4178.43|4178.43|4178.43|4178.43|4177.69|4177.69|0
1634822440000|2021-10-21 13:20:40|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|0
1634822450000|2021-10-21 13:20:50|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|0
1634822460000|2021-10-21 13:21:00|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|0
1634822470000|2021-10-21 13:21:10|4178.13|4178.13|4178.13|4178.13|4178.13|4178.13|4178.13|4178.13|0
1634822480000|2021-10-21 13:21:20|4178.22|4178.22|4178.22|4178.22|4178.22|4178.22|4178.22|4178.22|0
1634822490000|2021-10-21 13:21:30|4178.07|4178.07|4178.07|4178.07|4178.07|4178.07|4178.07|4178.07|0
1634822510000|2021-10-21 13:21:50|4177.93|4177.93|4177.78|4177.78|4177.93|4177.93|4177.78|4177.78|0
1634822520000|2021-10-21 13:22:00|4177.72|4177.72|4177.36|4177.36|4177.72|4177.72|4177.36|4177.36|0
1634822530000|2021-10-21 13:22:10|4177.31|4177.31|4177.01|4177.01|4177.31|4177.31|4177.01|4177.01|0
1634822540000|2021-10-21 13:22:20|4176.97|4176.97|4176.82|4176.82|4176.97|4176.97|4176.82|4176.82|0
1634822570000|2021-10-21 13:22:50|4176.91|4176.91|4177.08|4177.08|4177.08|4177.08|4176.91|4176.91|0
1634822580000|2021-10-21 13:23:00|4176.78|4176.78|4176.55|4176.55|4176.78|4176.78|4176.55|4176.55|0
1634822590000|2021-10-21 13:23:10|4176.25|4176.25|4176.25|4176.25|4176.25|4176.25|4176.25|4176.25|0
1634822600000|2021-10-21 13:23:20|4176.3|4176.3|4176.3|4176.3|4176.3|4176.3|4176.3|4176.3|0
1634822610000|2021-10-21 13:23:30|4176.61|4176.61|4176.55|4176.55|4176.61|4176.61|4176.55|4176.55|0
1634822620000|2021-10-21 13:23:40|4177|4177|4176.94|4176.94|4177|4177|4176.94|4176.94|0
1634822630000|2021-10-21 13:23:50|4177.09|4177.09|4177.27|4177.27|4177.27|4177.27|4177.09|4177.09|0
1634822640000|2021-10-21 13:24:00|4177.21|4177.21|4177.12|4177.12|4177.21|4177.21|4177.12|4177.12|0
1634822650000|2021-10-21 13:24:10|4177.21|4177.21|4177.21|4177.21|4177.21|4177.21|4177.21|4177.21|0
1634822660000|2021-10-21 13:24:20|4177.3|4177.3|4177.3|4177.3|4177.3|4177.3|4177.3|4177.3|0
1634822680000|2021-10-21 13:24:40|4177.24|4177.24|4176.94|4176.94|4177.24|4177.24|4176.94|4176.94|0
1634822690000|2021-10-21 13:24:50|4176.79|4176.79|4176.22|4176.22|4176.79|4176.79|4176.22|4176.22|0
1634822700000|2021-10-21 13:25:00|4175.32|4175.32|4174.98|4174.98|4175.32|4175.32|4174.98|4174.98|0
1634822710000|2021-10-21 13:25:10|4175.28|4175.28|4176.14|4176.14|4176.18|4176.18|4175.28|4175.28|0
1634822720000|2021-10-21 13:25:20|4176.29|4176.29|4176.31|4176.31|4176.31|4176.31|4176.23|4176.23|0
1634822730000|2021-10-21 13:25:30|4176.01|4176.01|4176.31|4176.31|4176.31|4176.31|4176.01|4176.01|0
1634822740000|2021-10-21 13:25:40|4176.01|4176.01|4176.01|4176.01|4176.01|4176.01|4176.01|4176.01|0
1634822750000|2021-10-21 13:25:50|4175.71|4175.71|4176.01|4176.01|4176.01|4176.01|4175.71|4175.71|0
1634822760000|2021-10-21 13:26:00|4175.71|4175.71|4176.16|4176.16|4176.31|4176.31|4175.71|4175.71|0
1634822770000|2021-10-21 13:26:10|4176.12|4176.12|4176.12|4176.12|4176.12|4176.12|4176.12|4176.12|0
1634822790000|2021-10-21 13:26:30|4176.42|4176.42|4176.42|4176.42|4176.42|4176.42|4176.42|4176.42|0
1634822800000|2021-10-21 13:26:40|4176.12|4176.12|4176.42|4176.42|4176.42|4176.42|4176.12|4176.12|0
1634822820000|2021-10-21 13:27:00|4176.72|4176.72|4176.3|4176.3|4176.72|4176.72|4176.3|4176.3|0
1634822830000|2021-10-21 13:27:10|4176.25|4176.25|4175.99|4175.99|4176.25|4176.25|4175.99|4175.99|0
1634822840000|2021-10-21 13:27:20|4175.69|4175.69|4175.69|4175.69|4175.69|4175.69|4175.69|4175.69|0
1634822850000|2021-10-21 13:27:30|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|0
1634822860000|2021-10-21 13:27:40|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|0
1634822880000|2021-10-21 13:28:00|4175.53|4175.53|4175.53|4175.53|4175.53|4175.53|4175.53|4175.53|0
1634822890000|2021-10-21 13:28:10|4175.38|4175.38|4175.49|4175.49|4175.49|4175.49|4175.38|4175.38|0
1634822900000|2021-10-21 13:28:20|4175.19|4175.19|4175.49|4175.49|4175.49|4175.49|4175.19|4175.19|0
1634822910000|2021-10-21 13:28:30|4174.89|4174.89|4174.89|4174.89|4175.19|4175.19|4174.89|4174.89|0
1634822920000|2021-10-21 13:28:40|4175.01|4175.01|4175.01|4175.01|4175.91|4175.91|4175.01|4175.01|0
1634822930000|2021-10-21 13:28:50|4174.4|4174.4|4175.01|4175.01|4175.31|4175.31|4174.4|4174.4|0
1634822940000|2021-10-21 13:29:00|4174.4|4174.4|4174.38|4174.38|4174.49|4174.49|4174.38|4174.38|0
1634822960000|2021-10-21 13:29:20|4173.17|4173.17|4173.21|4173.21|4173.21|4173.21|4173.17|4173.17|0
1634822970000|2021-10-21 13:29:30|4173.51|4173.51|4172.61|4172.61|4173.51|4173.51|4172.61|4172.61|0
1634822980000|2021-10-21 13:29:40|4172.66|4172.66|4172.66|4172.66|4172.66|4172.66|4172.66|4172.66|0
1634822990000|2021-10-21 13:29:50|4172.68|4172.68|4172.99|4172.99|4173.59|4173.59|4172.68|4172.68|0
1634823000000|2021-10-21 13:30:00|4172.68|4172.68|4173.48|4173.48|4174.49|4174.49|4172.68|4172.68|0
1634823010000|2021-10-21 13:30:10|4173.33|4173.33|4173.25|4173.25|4173.33|4173.33|4172.35|4172.35|0
1634823020000|2021-10-21 13:30:20|4173.4|4173.4|4173.94|4173.94|4174.15|4174.15|4173.4|4173.4|0
1634823030000|2021-10-21 13:30:30|4174.24|4174.24|4174.54|4174.54|4174.54|4174.54|4174.24|4174.24|0
1634823040000|2021-10-21 13:30:40|4174.24|4174.24|4172.99|4172.99|4174.24|4174.24|4172.99|4172.99|0
1634823050000|2021-10-21 13:30:50|4173.29|4173.29|4173.14|4173.14|4173.29|4173.29|4172.84|4172.84|0
1634823060000|2021-10-21 13:31:00|4173.44|4173.44|4172.87|4172.87|4173.74|4173.74|4172.24|4172.24|0
1634823070000|2021-10-21 13:31:10|4173.17|4173.17|4174.07|4174.07|4174.07|4174.07|4173.17|4173.17|0
1634823080000|2021-10-21 13:31:20|4173.9|4173.9|4173.31|4173.31|4174.21|4174.21|4173.31|4173.31|0
1634823090000|2021-10-21 13:31:30|4173.4|4173.4|4172.94|4172.94|4173.55|4173.55|4172.94|4172.94|0
1634823100000|2021-10-21 13:31:40|4172.97|4172.97|4174.03|4174.03|4174.33|4174.33|4172.97|4172.97|0
1634823110000|2021-10-21 13:31:50|4173.73|4173.73|4173.19|4173.19|4173.73|4173.73|4173.19|4173.19|0
1634823120000|2021-10-21 13:32:00|4173.11|4173.11|4171.17|4171.17|4173.11|4173.11|4170.36|4170.36|0
1634823130000|2021-10-21 13:32:10|4171.03|4171.03|4170.24|4170.24|4171.03|4171.03|4170.24|4170.24|0
1634823140000|2021-10-21 13:32:20|4170.1|4170.1|4169.95|4169.95|4170.4|4170.4|4169.95|4169.95|0
1634823150000|2021-10-21 13:32:30|4170.04|4170.04|4170.57|4170.57|4170.57|4170.57|4170.04|4170.04|0
1634823160000|2021-10-21 13:32:40|4170.66|4170.66|4171.1|4171.1|4172.17|4172.17|4170.66|4170.66|0
1634823170000|2021-10-21 13:32:50|4171.04|4171.04|4170.59|4170.59|4171.34|4171.34|4170.59|4170.59|0
1634823180000|2021-10-21 13:33:00|4170.66|4170.66|4171.26|4171.26|4171.86|4171.86|4170.66|4170.66|0
1634823190000|2021-10-21 13:33:10|4171.56|4171.56|4171.26|4171.26|4171.86|4171.86|4171.26|4171.26|0
1634823200000|2021-10-21 13:33:20|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|0
1634823210000|2021-10-21 13:33:30|4171.71|4171.71|4173.06|4173.06|4173.06|4173.06|4171.71|4171.71|0
1634823220000|2021-10-21 13:33:40|4172.91|4172.91|4172.46|4172.46|4173.06|4173.06|4172.46|4172.46|0
1634823240000|2021-10-21 13:34:00|4173.07|4173.07|4173.61|4173.61|4173.76|4173.76|4173.07|4173.07|0
1634823250000|2021-10-21 13:34:10|4173.65|4173.65|4173.5|4173.5|4173.65|4173.65|4173.41|4173.41|0
1634823260000|2021-10-21 13:34:20|4173.65|4173.65|4174.41|4174.41|4174.41|4174.41|4173.5|4173.5|0
1634823270000|2021-10-21 13:34:30|4174.56|4174.56|4173.34|4173.34|4174.56|4174.56|4173.34|4173.34|0
1634823280000|2021-10-21 13:34:40|4173.39|4173.39|4173.31|4173.31|4173.48|4173.48|4173.31|4173.31|0
1634823290000|2021-10-21 13:34:50|4173.28|4173.28|4174.02|4174.02|4174.02|4174.02|4173.28|4173.28|0
1634823300000|2021-10-21 13:35:00|4174|4174|4174.63|4174.63|4175.53|4175.53|4174|4174|0
1634823310000|2021-10-21 13:35:10|4174.91|4174.91|4172.53|4172.53|4174.91|4174.91|4172.53|4172.53|0
1634823320000|2021-10-21 13:35:20|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|0
1634823330000|2021-10-21 13:35:30|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|0
1634823340000|2021-10-21 13:35:40|4170.87|4170.87|4171.18|4171.18|4171.18|4171.18|4170.87|4170.87|0
1634823350000|2021-10-21 13:35:50|4170.57|4170.57|4170.57|4170.57|4170.57|4170.57|4170.57|4170.57|0
1634823360000|2021-10-21 13:36:00|4170.87|4170.87|4171.1|4171.1|4171.1|4171.1|4170.79|4170.79|0
1634823370000|2021-10-21 13:36:10|4171.07|4171.07|4171.76|4171.76|4172.23|4172.23|4171.03|4171.03|0
1634823380000|2021-10-21 13:36:20|4171.46|4171.46|4171.46|4171.46|4171.46|4171.46|4171.46|4171.46|0
1634823390000|2021-10-21 13:36:30|4171.48|4171.48|4170.62|4170.62|4171.48|4171.48|4170.62|4170.62|0
1634823400000|2021-10-21 13:36:40|4170.32|4170.32|4169.72|4169.72|4170.32|4170.32|4169.72|4169.72|0
1634823410000|2021-10-21 13:36:50|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|0
1634823420000|2021-10-21 13:37:00|4169.72|4169.72|4170.5|4170.5|4170.5|4170.5|4169.72|4169.72|0
1634823430000|2021-10-21 13:37:10|4170.8|4170.8|4169.13|4169.13|4170.8|4170.8|4169.13|4169.13|0
1634823440000|2021-10-21 13:37:20|4168.99|4168.99|4168.99|4168.99|4168.99|4168.99|4168.99|4168.99|0
1634823450000|2021-10-21 13:37:30|4168.84|4168.84|4168.24|4168.24|4168.84|4168.84|4168.24|4168.24|0
1634823460000|2021-10-21 13:37:40|4168.46|4168.46|4169.01|4169.01|4169.07|4169.07|4168.46|4168.46|0
1634823470000|2021-10-21 13:37:50|4169.31|4169.31|4169.46|4169.46|4169.46|4169.46|4169.31|4169.31|0
1634823480000|2021-10-21 13:38:00|4169.76|4169.76|4170.06|4170.06|4170.06|4170.06|4169.46|4169.46|0
1634823490000|2021-10-21 13:38:10|4170.36|4170.36|4170.81|4170.81|4171.11|4171.11|4170.21|4170.21|0
1634823500000|2021-10-21 13:38:20|4170.77|4170.77|4170.77|4170.77|4170.77|4170.77|4170.77|4170.77|0
1634823510000|2021-10-21 13:38:30|4171.38|4171.38|4171.68|4171.68|4171.68|4171.68|4171.38|4171.38|0
1634823520000|2021-10-21 13:38:40|4171.63|4171.63|4171.93|4171.93|4171.93|4171.93|4171.61|4171.61|0
1634823530000|2021-10-21 13:38:50|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|0
1634823540000|2021-10-21 13:39:00|4171.63|4171.63|4172.26|4172.26|4172.26|4172.26|4171.63|4171.63|0
1634823550000|2021-10-21 13:39:10|4173.46|4173.46|4172.56|4172.56|4173.46|4173.46|4172.56|4172.56|0
1634823560000|2021-10-21 13:39:20|4172.58|4172.58|4172|4172|4172.58|4172.58|4171.98|4171.98|0
1634823570000|2021-10-21 13:39:30|4172.35|4172.35|4172.35|4172.35|4172.35|4172.35|4172.35|4172.35|0
1634823580000|2021-10-21 13:39:40|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.06|4172.06|0
1634823590000|2021-10-21 13:39:50|4172.51|4172.51|4172.67|4172.67|4172.78|4172.78|4172.51|4172.51|0
1634823600000|2021-10-21 13:40:00|4172.37|4172.37|4173.3|4173.3|4173.6|4173.6|4172.37|4172.37|0
1634823610000|2021-10-21 13:40:10|4173.6|4173.6|4174.05|4174.05|4174.05|4174.05|4173.6|4173.6|0
1634823620000|2021-10-21 13:40:20|4174.07|4174.07|4175.79|4175.79|4175.79|4175.79|4174.07|4174.07|0
1634823630000|2021-10-21 13:40:30|4176.09|4176.09|4176.98|4176.98|4176.98|4176.98|4176.09|4176.09|0
1634823640000|2021-10-21 13:40:40|4176.83|4176.83|4176.42|4176.42|4177.43|4177.43|4176.33|4176.33|0
1634823650000|2021-10-21 13:40:50|4176.47|4176.47|4176.02|4176.02|4176.62|4176.62|4175.42|4175.42|0
1634823660000|2021-10-21 13:41:00|4176.2|4176.2|4176.11|4176.11|4176.2|4176.2|4176.11|4176.11|0
1634823670000|2021-10-21 13:41:10|4176.29|4176.29|4176.37|4176.37|4176.37|4176.37|4175.9|4175.9|0
1634823680000|2021-10-21 13:41:20|4176.68|4176.68|4176.42|4176.42|4176.72|4176.72|4176.42|4176.42|0
1634823710000|2021-10-21 13:41:50|4176.72|4176.72|4177.93|4177.93|4177.93|4177.93|4176.72|4176.72|0
1634823720000|2021-10-21 13:42:00|4177.81|4177.81|4177.04|4177.04|4177.94|4177.94|4177.04|4177.04|0
1634823730000|2021-10-21 13:42:10|4177.06|4177.06|4177.45|4177.45|4177.45|4177.45|4177.06|4177.06|0
1634823740000|2021-10-21 13:42:20|4177.15|4177.15|4177.15|4177.15|4177.15|4177.15|4177.15|4177.15|0
1634823750000|2021-10-21 13:42:30|4177.17|4177.17|4177.17|4177.17|4177.17|4177.17|4177.17|4177.17|0
1634823760000|2021-10-21 13:42:40|4177.03|4177.03|4177.03|4177.03|4177.03|4177.03|4177.03|4177.03|0
1634823770000|2021-10-21 13:42:50|4177.05|4177.05|4176.45|4176.45|4177.05|4177.05|4176.45|4176.45|0
1634823780000|2021-10-21 13:43:00|4176.14|4176.14|4177.05|4177.05|4177.05|4177.05|4176.14|4176.14|0
1634823790000|2021-10-21 13:43:10|4177.2|4177.2|4177.2|4177.2|4177.8|4177.8|4177.2|4177.2|0
1634823800000|2021-10-21 13:43:20|4177.5|4177.5|4178.14|4178.14|4178.14|4178.14|4177.5|4177.5|0
1634823810000|2021-10-21 13:43:30|4178.23|4178.23|4178.23|4178.23|4178.23|4178.23|4178.23|4178.23|0
1634823820000|2021-10-21 13:43:40|4178.08|4178.08|4177.09|4177.09|4178.08|4178.08|4177.09|4177.09|0
1634823840000|2021-10-21 13:44:00|4177|4177|4177.21|4177.21|4177.6|4177.6|4177|4177|0
1634823850000|2021-10-21 13:44:10|4176.91|4176.91|4177.37|4177.37|4177.37|4177.37|4176.76|4176.76|0
1634823860000|2021-10-21 13:44:20|4177.51|4177.51|4177.81|4177.81|4177.81|4177.81|4177.51|4177.51|0
1634823870000|2021-10-21 13:44:30|4177.51|4177.51|4177.62|4177.62|4177.76|4177.76|4177.46|4177.46|0
1634823880000|2021-10-21 13:44:40|4177.32|4177.32|4177.47|4177.47|4177.47|4177.47|4177.32|4177.32|0
1634823890000|2021-10-21 13:44:50|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|0
1634823900000|2021-10-21 13:45:00|4177.83|4177.83|4179.71|4179.71|4179.71|4179.71|4177.83|4177.83|0
1634823910000|2021-10-21 13:45:10|4179.8|4179.8|4179.5|4179.5|4179.8|4179.8|4179.5|4179.5|0
1634823920000|2021-10-21 13:45:20|4179.41|4179.41|4179.05|4179.05|4179.41|4179.41|4179.05|4179.05|0
1634823930000|2021-10-21 13:45:30|4179.36|4179.36|4179.75|4179.75|4179.75|4179.75|4179.36|4179.36|0
1634823940000|2021-10-21 13:45:40|4180.35|4180.35|4179.75|4179.75|4180.35|4180.35|4179.75|4179.75|0
1634823960000|2021-10-21 13:46:00|4179.69|4179.69|4179.54|4179.54|4179.69|4179.69|4179.39|4179.39|0
1634823970000|2021-10-21 13:46:10|4179.24|4179.24|4178.89|4178.89|4179.24|4179.24|4178.89|4178.89|0
1634823980000|2021-10-21 13:46:20|4178.75|4178.75|4178.04|4178.04|4178.75|4178.75|4178.04|4178.04|0
1634823990000|2021-10-21 13:46:30|4178.64|4178.64|4178.64|4178.64|4178.64|4178.64|4178.64|4178.64|0
1634824000000|2021-10-21 13:46:40|4178.04|4178.04|4178.04|4178.04|4178.04|4178.04|4178.04|4178.04|0
1634824010000|2021-10-21 13:46:50|4178.01|4178.01|4178.24|4178.24|4178.31|4178.31|4178.01|4178.01|0
1634824020000|2021-10-21 13:47:00|4177.34|4177.34|4177.34|4177.34|4177.34|4177.34|4177.34|4177.34|0
1634824030000|2021-10-21 13:47:10|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|0
1634824040000|2021-10-21 13:47:20|4177.7|4177.7|4178.04|4178.04|4178.04|4178.04|4177.7|4177.7|0
1634824050000|2021-10-21 13:47:30|4177.74|4177.74|4177.74|4177.74|4177.74|4177.74|4177.74|4177.74|0
1634824060000|2021-10-21 13:47:40|4177.44|4177.44|4177.14|4177.14|4177.44|4177.44|4177.14|4177.14|0
1634824070000|2021-10-21 13:47:50|4177.44|4177.44|4178.34|4178.34|4178.34|4178.34|4177.44|4177.44|0
1634824090000|2021-10-21 13:48:10|4178.04|4178.04|4177.68|4177.68|4178.04|4178.04|4177.68|4177.68|0
1634824100000|2021-10-21 13:48:20|4177.66|4177.66|4177.36|4177.36|4177.66|4177.66|4177.36|4177.36|0
1634824110000|2021-10-21 13:48:30|4177.21|4177.21|4176.56|4176.56|4177.21|4177.21|4176.26|4176.26|0
1634824120000|2021-10-21 13:48:40|4176.41|4176.41|4176.41|4176.41|4176.41|4176.41|4176.41|4176.41|0
1634824130000|2021-10-21 13:48:50|4176.5|4176.5|4176.41|4176.41|4176.5|4176.5|4176.41|4176.41|0
1634824140000|2021-10-21 13:49:00|4176.43|4176.43|4175.53|4175.53|4176.43|4176.43|4175.53|4175.53|0
1634824150000|2021-10-21 13:49:10|4175.83|4175.83|4175.81|4175.81|4175.83|4175.83|4175.81|4175.81|0
1634824160000|2021-10-21 13:49:20|4175.66|4175.66|4175.66|4175.66|4175.66|4175.66|4175.66|4175.66|0
1634824170000|2021-10-21 13:49:30|4175.06|4175.06|4174.46|4174.46|4175.06|4175.06|4174.46|4174.46|0
1634824180000|2021-10-21 13:49:40|4174.37|4174.37|4174.67|4174.67|4174.67|4174.67|4174.37|4174.37|0
1634824190000|2021-10-21 13:49:50|4175.27|4175.27|4175.4|4175.4|4175.4|4175.4|4175.27|4175.27|0
1634824200000|2021-10-21 13:50:00|4175.25|4175.25|4175.41|4175.41|4175.55|4175.55|4175.1|4175.1|0
1634824210000|2021-10-21 13:50:10|4175.45|4175.45|4175.14|4175.14|4175.45|4175.45|4175.14|4175.14|0
1634824220000|2021-10-21 13:50:20|4175.45|4175.45|4174.84|4174.84|4175.45|4175.45|4174.84|4174.84|0
1634824230000|2021-10-21 13:50:30|4174.93|4174.93|4175.54|4175.54|4175.54|4175.54|4174.93|4174.93|0
1634824240000|2021-10-21 13:50:40|4175.62|4175.62|4175.54|4175.54|4175.62|4175.62|4175.54|4175.54|0
1634824250000|2021-10-21 13:50:50|4175.68|4175.68|4175.68|4175.68|4175.98|4175.98|4175.68|4175.68|0
1634824260000|2021-10-21 13:51:00|4175.8|4175.8|4175.8|4175.8|4175.8|4175.8|4175.65|4175.65|0
1634824270000|2021-10-21 13:51:10|4175.65|4175.65|4175.35|4175.35|4175.65|4175.65|4175.35|4175.35|0
1634824280000|2021-10-21 13:51:20|4175.95|4175.95|4177|4177|4177|4177|4175.95|4175.95|0
1634824310000|2021-10-21 13:51:50|4176.95|4176.95|4177.3|4177.3|4177.3|4177.3|4176.95|4176.95|0
1634824320000|2021-10-21 13:52:00|4177.6|4177.6|4177.75|4177.75|4178.05|4178.05|4177.6|4177.6|0
1634824330000|2021-10-21 13:52:10|4177.6|4177.6|4177.3|4177.3|4177.6|4177.6|4177.3|4177.3|0
1634824340000|2021-10-21 13:52:20|4177|4177|4177|4177|4177|4177|4177|4177|0
1634824350000|2021-10-21 13:52:30|4177.6|4177.6|4177.34|4177.34|4177.75|4177.75|4177.34|4177.34|0
1634824360000|2021-10-21 13:52:40|4177.94|4177.94|4178.85|4178.85|4178.85|4178.85|4177.94|4177.94|0
1634824370000|2021-10-21 13:52:50|4178.54|4178.54|4178.85|4178.85|4178.85|4178.85|4178.54|4178.54|0
1634824380000|2021-10-21 13:53:00|4178.54|4178.54|4178.69|4178.69|4178.69|4178.69|4178.54|4178.54|0
1634824400000|2021-10-21 13:53:20|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|0
1634824410000|2021-10-21 13:53:30|4178.3|4178.3|4179.21|4179.21|4179.66|4179.66|4178.3|4178.3|0
1634824430000|2021-10-21 13:53:50|4179.12|4179.12|4178.95|4178.95|4179.12|4179.12|4178.95|4178.95|0
1634824450000|2021-10-21 13:54:10|4178.9|4178.9|4178.6|4178.6|4178.9|4178.9|4178.6|4178.6|0
1634824460000|2021-10-21 13:54:20|4178.56|4178.56|4177.78|4177.78|4178.56|4178.56|4177.78|4177.78|0
1634824470000|2021-10-21 13:54:30|4177.48|4177.48|4177.33|4177.33|4177.78|4177.78|4177.33|4177.33|0
1634824480000|2021-10-21 13:54:40|4177.24|4177.24|4177.24|4177.24|4177.24|4177.24|4177.24|4177.24|0
1634824490000|2021-10-21 13:54:50|4177.15|4177.15|4177.11|4177.11|4177.15|4177.15|4177.11|4177.11|0
1634824500000|2021-10-21 13:55:00|4177.17|4177.17|4177.17|4177.17|4177.17|4177.17|4177.17|4177.17|0
1634824510000|2021-10-21 13:55:10|4177.02|4177.02|4176.12|4176.12|4177.02|4177.02|4176.12|4176.12|0
1634824520000|2021-10-21 13:55:20|4176.17|4176.17|4175.38|4175.38|4176.29|4176.29|4175.38|4175.38|0
1634824540000|2021-10-21 13:55:40|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|0
1634824550000|2021-10-21 13:55:50|4174.99|4174.99|4175.29|4175.29|4175.59|4175.59|4174.99|4174.99|0
1634824560000|2021-10-21 13:56:00|4175.59|4175.59|4176.35|4176.35|4176.35|4176.35|4175.59|4175.59|0
1634824570000|2021-10-21 13:56:10|4176.79|4176.79|4175.76|4175.76|4176.79|4176.79|4175.46|4175.46|0
1634824580000|2021-10-21 13:56:20|4175.46|4175.46|4174.77|4174.77|4175.46|4175.46|4174.77|4174.77|0
1634824590000|2021-10-21 13:56:30|4174.84|4174.84|4174.84|4174.84|4174.84|4174.84|4174.84|4174.84|0
1634824600000|2021-10-21 13:56:40|4174.8|4174.8|4174.8|4174.8|4174.8|4174.8|4174.8|4174.8|0
1634824610000|2021-10-21 13:56:50|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|0
1634824620000|2021-10-21 13:57:00|4174.33|4174.33|4174.39|4174.39|4174.39|4174.39|4174.33|4174.33|0
1634824630000|2021-10-21 13:57:10|4174.09|4174.09|4172.89|4172.89|4174.09|4174.09|4172.89|4172.89|0
1634824640000|2021-10-21 13:57:20|4172.59|4172.59|4172.59|4172.59|4172.59|4172.59|4172.59|4172.59|0
1634824650000|2021-10-21 13:57:30|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|0
1634824660000|2021-10-21 13:57:40|4172.59|4172.59|4172.59|4172.59|4172.59|4172.59|4172.59|4172.59|0
1634824670000|2021-10-21 13:57:50|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|0
1634824680000|2021-10-21 13:58:00|4173.25|4173.25|4172.75|4172.75|4173.29|4173.29|4172.69|4172.69|0
1634824690000|2021-10-21 13:58:10|4172.45|4172.45|4172.3|4172.3|4172.45|4172.45|4172.3|4172.3|0
1634824700000|2021-10-21 13:58:20|4172.91|4172.91|4173.8|4173.8|4173.8|4173.8|4172.91|4172.91|0
1634824750000|2021-10-21 13:59:10|4173.76|4173.76|4173.8|4173.8|4173.86|4173.86|4173.71|4173.71|0
1634824760000|2021-10-21 13:59:20|4174.71|4174.71|4174.85|4174.85|4174.85|4174.85|4174.71|4174.71|0
1634824770000|2021-10-21 13:59:30|4175.46|4175.46|4175.46|4175.46|4175.46|4175.46|4175.46|4175.46|0
1634824780000|2021-10-21 13:59:40|4175.76|4175.76|4175.85|4175.85|4175.85|4175.85|4175.76|4175.76|0
1634824800000|2021-10-21 14:00:00|4175.76|4175.76|4175.42|4175.42|4175.91|4175.91|4175.42|4175.42|0
1634824810000|2021-10-21 14:00:10|4175.33|4175.33|4174.73|4174.73|4175.33|4175.33|4174.73|4174.73|0
1634824820000|2021-10-21 14:00:20|4174.67|4174.67|4175|4175|4175|4175|4174.67|4174.67|0
1634824840000|2021-10-21 14:00:40|4175.08|4175.08|4175.2|4175.2|4175.38|4175.38|4175.08|4175.08|0
1634824850000|2021-10-21 14:00:50|4175.5|4175.5|4176.32|4176.32|4176.32|4176.32|4175.2|4175.2|0
1634824880000|2021-10-21 14:01:20|4176.37|4176.37|4176.33|4176.33|4176.37|4176.37|4176.33|4176.33|0
1634824890000|2021-10-21 14:01:30|4176.48|4176.48|4176.88|4176.88|4177.18|4177.18|4176.48|4176.48|0
1634824900000|2021-10-21 14:01:40|4177.03|4177.03|4176.94|4176.94|4177.03|4177.03|4176.94|4176.94|0
1634824910000|2021-10-21 14:01:50|4176.9|4176.9|4175.61|4175.61|4176.9|4176.9|4175.61|4175.61|0
1634824920000|2021-10-21 14:02:00|4175.31|4175.31|4176.18|4176.18|4176.22|4176.22|4175.31|4175.31|0
1634824930000|2021-10-21 14:02:10|4176.09|4176.09|4176.09|4176.09|4176.69|4176.69|4176.09|4176.09|0
1634824940000|2021-10-21 14:02:20|4176.05|4176.05|4175.83|4175.83|4176.31|4176.31|4175.83|4175.83|0
1634824950000|2021-10-21 14:02:30|4175.79|4175.79|4175.15|4175.15|4175.79|4175.79|4175.15|4175.15|0
1634824960000|2021-10-21 14:02:40|4175.3|4175.3|4175.3|4175.3|4175.3|4175.3|4175.3|4175.3|0
1634824980000|2021-10-21 14:03:00|4175.26|4175.26|4174.42|4174.42|4175.26|4175.26|4174.42|4174.42|0
1634824990000|2021-10-21 14:03:10|4173.82|4173.82|4173.82|4173.82|4173.82|4173.82|4173.82|4173.82|0
1634825010000|2021-10-21 14:03:30|4174.42|4174.42|4174.72|4174.72|4174.72|4174.72|4174.42|4174.42|0
1634825030000|2021-10-21 14:03:50|4174.42|4174.42|4173.07|4173.07|4174.42|4174.42|4173.07|4173.07|0
1634825040000|2021-10-21 14:04:00|4173.22|4173.22|4173.22|4173.22|4173.22|4173.22|4173.22|4173.22|0
1634825050000|2021-10-21 14:04:10|4173.14|4173.14|4173.17|4173.17|4173.21|4173.21|4173.06|4173.06|0
1634825060000|2021-10-21 14:04:20|4174.37|4174.37|4173.41|4173.41|4174.37|4174.37|4173.41|4173.41|0
1634825070000|2021-10-21 14:04:30|4173.11|4173.11|4173.11|4173.11|4173.41|4173.41|4173.11|4173.11|0
1634825080000|2021-10-21 14:04:40|4173.02|4173.02|4173.02|4173.02|4173.02|4173.02|4173.02|4173.02|0
1634825090000|2021-10-21 14:04:50|4172.87|4172.87|4172.83|4172.83|4172.87|4172.87|4172.83|4172.83|0
1634825100000|2021-10-21 14:05:00|4172.98|4172.98|4173.93|4173.93|4173.93|4173.93|4172.98|4172.98|0
1634825110000|2021-10-21 14:05:10|4173.63|4173.63|4173.27|4173.27|4173.63|4173.63|4173.27|4173.27|0
1634825120000|2021-10-21 14:05:20|4173.36|4173.36|4173.27|4173.27|4173.45|4173.45|4173.27|4173.27|0
1634825130000|2021-10-21 14:05:30|4173.57|4173.57|4173.5|4173.5|4173.6|4173.6|4173.5|4173.5|0
1634825140000|2021-10-21 14:05:40|4173.8|4173.8|4173.8|4173.8|4173.8|4173.8|4173.8|4173.8|0
1634825150000|2021-10-21 14:05:50|4173.5|4173.5|4172.96|4172.96|4173.56|4173.56|4172.96|4172.96|0
1634825160000|2021-10-21 14:06:00|4173.26|4173.26|4173.45|4173.45|4173.45|4173.45|4173.14|4173.14|0
1634825170000|2021-10-21 14:06:10|4173.59|4173.59|4173.77|4173.77|4173.9|4173.9|4173.59|4173.59|0
1634825180000|2021-10-21 14:06:20|4173.68|4173.68|4173.86|4173.86|4174.16|4174.16|4173.68|4173.68|0
1634825190000|2021-10-21 14:06:30|4174.76|4174.76|4174.58|4174.58|4174.76|4174.76|4174.58|4174.58|0
1634825200000|2021-10-21 14:06:40|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|0
1634825210000|2021-10-21 14:06:50|4174.48|4174.48|4174.48|4174.48|4174.48|4174.48|4174.48|4174.48|0
1634825220000|2021-10-21 14:07:00|4174.78|4174.78|4174.78|4174.78|4174.78|4174.78|4174.78|4174.78|0
1634825230000|2021-10-21 14:07:10|4175.38|4175.38|4175.77|4175.77|4175.77|4175.77|4175.38|4175.38|0
1634825240000|2021-10-21 14:07:20|4175.72|4175.72|4176.45|4176.45|4176.45|4176.45|4175.72|4175.72|0
1634825250000|2021-10-21 14:07:30|4176.15|4176.15|4176.27|4176.27|4176.27|4176.27|4176.15|4176.15|0
1634825260000|2021-10-21 14:07:40|4176.31|4176.31|4176.69|4176.69|4176.69|4176.69|4176.31|4176.31|0
1634825270000|2021-10-21 14:07:50|4176.84|4176.84|4176.54|4176.54|4176.84|4176.84|4176.54|4176.54|0
1634825290000|2021-10-21 14:08:10|4176.39|4176.39|4176.39|4176.39|4176.39|4176.39|4176.39|4176.39|0
1634825300000|2021-10-21 14:08:20|4176.09|4176.09|4175.33|4175.33|4176.09|4176.09|4175.25|4175.25|0
1634825310000|2021-10-21 14:08:30|4175.93|4175.93|4175.84|4175.84|4175.93|4175.93|4175.84|4175.84|0
1634825320000|2021-10-21 14:08:40|4176.15|4176.15|4176.33|4176.33|4176.45|4176.45|4176.15|4176.15|0
1634825330000|2021-10-21 14:08:50|4176.63|4176.63|4176.63|4176.63|4176.63|4176.63|4176.63|4176.63|0
1634825340000|2021-10-21 14:09:00|4176.72|4176.72|4176.68|4176.68|4177.03|4177.03|4176.63|4176.63|0
1634825350000|2021-10-21 14:09:10|4176.73|4176.73|4176.43|4176.43|4176.73|4176.73|4176.43|4176.43|0
1634825360000|2021-10-21 14:09:20|4176.13|4176.13|4176.17|4176.17|4176.18|4176.18|4176.13|4176.13|0
1634825370000|2021-10-21 14:09:30|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|0
1634825380000|2021-10-21 14:09:40|4176.5|4176.5|4176.58|4176.58|4176.58|4176.58|4176.5|4176.5|0
1634825390000|2021-10-21 14:09:50|4176.64|4176.64|4176.68|4176.68|4176.68|4176.68|4176.64|4176.64|0
1634825400000|2021-10-21 14:10:00|4177.28|4177.28|4177.23|4177.23|4177.28|4177.28|4177.23|4177.23|0
1634825410000|2021-10-21 14:10:10|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|0
1634825420000|2021-10-21 14:10:20|4176.77|4176.77|4177.7|4177.7|4177.7|4177.7|4176.77|4176.77|0
1634825430000|2021-10-21 14:10:30|4178|4178|4178.16|4178.16|4178.3|4178.3|4178|4178|0
1634825440000|2021-10-21 14:10:40|4177.85|4177.85|4177.85|4177.85|4177.85|4177.85|4177.85|4177.85|0
1634825450000|2021-10-21 14:10:50|4178.16|4178.16|4178.46|4178.46|4178.46|4178.46|4177.85|4177.85|0
1634825460000|2021-10-21 14:11:00|4178.48|4178.48|4178.54|4178.54|4178.59|4178.59|4178.4|4178.4|0
1634825480000|2021-10-21 14:11:20|4179.14|4179.14|4178.24|4178.24|4179.14|4179.14|4178.24|4178.24|0
1634825490000|2021-10-21 14:11:30|4178.54|4178.54|4179.2|4179.2|4179.2|4179.2|4178.45|4178.45|0
1634825500000|2021-10-21 14:11:40|4178.76|4178.76|4179.06|4179.06|4179.06|4179.06|4178.76|4178.76|0
1634825510000|2021-10-21 14:11:50|4179.1|4179.1|4179.39|4179.39|4179.99|4179.99|4179.1|4179.1|0
1634825520000|2021-10-21 14:12:00|4179.99|4179.99|4179.84|4179.84|4180.44|4180.44|4179.84|4179.84|0
1634825540000|2021-10-21 14:12:20|4180.44|4180.44|4180.75|4180.75|4180.75|4180.75|4180.44|4180.44|0
1634825550000|2021-10-21 14:12:30|4180.7|4180.7|4180.55|4180.55|4180.7|4180.7|4180.4|4180.4|0
1634825560000|2021-10-21 14:12:40|4181.15|4181.15|4180.85|4180.85|4181.15|4181.15|4180.85|4180.85|0
1634825580000|2021-10-21 14:13:00|4181.15|4181.15|4180.4|4180.4|4181.15|4181.15|4180.4|4180.4|0
1634825590000|2021-10-21 14:13:10|4180.51|4180.51|4180.6|4180.6|4180.6|4180.6|4180.51|4180.51|0
1634825600000|2021-10-21 14:13:20|4181.51|4181.51|4180.93|4180.93|4181.53|4181.53|4180.93|4180.93|0
1634825610000|2021-10-21 14:13:30|4181.01|4181.01|4181.16|4181.16|4181.16|4181.16|4181.01|4181.01|0
1634825620000|2021-10-21 14:13:40|4181.46|4181.46|4180.24|4180.24|4181.46|4181.46|4180.24|4180.24|0
1634825630000|2021-10-21 14:13:50|4180.54|4180.54|4179.54|4179.54|4180.54|4180.54|4179.54|4179.54|0
1634825640000|2021-10-21 14:14:00|4179.4|4179.4|4179.54|4179.54|4179.54|4179.54|4179.4|4179.4|0
1634825650000|2021-10-21 14:14:10|4179.85|4179.85|4179.85|4179.85|4179.85|4179.85|4179.85|4179.85|0
1634825660000|2021-10-21 14:14:20|4179.54|4179.54|4180.15|4180.15|4180.15|4180.15|4179.54|4179.54|0
1634825670000|2021-10-21 14:14:30|4180.2|4180.2|4180.06|4180.06|4180.2|4180.2|4180.06|4180.06|0
1634825680000|2021-10-21 14:14:40|4180.36|4180.36|4180.36|4180.36|4180.66|4180.66|4180.36|4180.36|0
1634825700000|2021-10-21 14:15:00|4180.33|4180.33|4179.28|4179.28|4180.33|4180.33|4179.28|4179.28|0
1634825710000|2021-10-21 14:15:10|4179.13|4179.13|4179.11|4179.11|4179.13|4179.13|4179.11|4179.11|0
1634825720000|2021-10-21 14:15:20|4179.41|4179.41|4179.71|4179.71|4179.71|4179.71|4179.41|4179.41|0
1634825730000|2021-10-21 14:15:30|4179.41|4179.41|4179.86|4179.86|4179.86|4179.86|4179.41|4179.41|0
1634825740000|2021-10-21 14:15:40|4180|4180|4179.7|4179.7|4180|4180|4179.7|4179.7|0
1634825750000|2021-10-21 14:15:50|4179.4|4179.4|4179.4|4179.4|4179.4|4179.4|4179.4|4179.4|0
1634825760000|2021-10-21 14:16:00|4179.7|4179.7|4178.74|4178.74|4180|4180|4178.74|4178.74|0
1634825770000|2021-10-21 14:16:10|4178.14|4178.14|4178.14|4178.14|4178.14|4178.14|4178.14|4178.14|0
1634825780000|2021-10-21 14:16:20|4178.08|4178.08|4178.35|4178.35|4178.35|4178.35|4178.08|4178.08|0
1634825790000|2021-10-21 14:16:30|4179.25|4179.25|4180.15|4180.15|4180.15|4180.15|4179.25|4179.25|0
1634825800000|2021-10-21 14:16:40|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|0
1634825810000|2021-10-21 14:16:50|4180.69|4180.69|4180.84|4180.84|4180.84|4180.84|4180.69|4180.69|0
1634825820000|2021-10-21 14:17:00|4180.9|4180.9|4180.6|4180.6|4180.9|4180.9|4180.6|4180.6|0
1634825830000|2021-10-21 14:17:10|4180.9|4180.9|4181.2|4181.2|4181.2|4181.2|4180.9|4180.9|0
1634825850000|2021-10-21 14:17:30|4181.8|4181.8|4181.95|4181.95|4181.95|4181.95|4181.8|4181.8|0
1634825860000|2021-10-21 14:17:40|4182.1|4182.1|4183.17|4183.17|4183.17|4183.17|4182.1|4182.1|0
1634825870000|2021-10-21 14:17:50|4183.77|4183.77|4183.51|4183.51|4183.77|4183.77|4183.47|4183.47|0
1634825880000|2021-10-21 14:18:00|4183.55|4183.55|4183.55|4183.55|4183.85|4183.85|4183.55|4183.55|0
1634825890000|2021-10-21 14:18:10|4183.25|4183.25|4183.4|4183.4|4183.4|4183.4|4183.25|4183.25|0
1634825900000|2021-10-21 14:18:20|4183.25|4183.25|4183.4|4183.4|4183.4|4183.4|4183.25|4183.25|0
1634825910000|2021-10-21 14:18:30|4182.19|4182.19|4182.34|4182.34|4182.49|4182.49|4182.19|4182.19|0
1634825920000|2021-10-21 14:18:40|4182.49|4182.49|4182.49|4182.49|4182.49|4182.49|4182.49|4182.49|0
1634825930000|2021-10-21 14:18:50|4183.4|4183.4|4183.85|4183.85|4183.85|4183.85|4183.4|4183.4|0
1634825940000|2021-10-21 14:19:00|4183.54|4183.54|4183.99|4183.99|4183.99|4183.99|4183.54|4183.54|0
1634825950000|2021-10-21 14:19:10|4184.14|4184.14|4184.14|4184.14|4184.14|4184.14|4184.14|4184.14|0
1634825970000|2021-10-21 14:19:30|4184.74|4184.74|4184.53|4184.53|4184.74|4184.74|4183.83|4183.83|0
1634825980000|2021-10-21 14:19:40|4184.62|4184.62|4185.22|4185.22|4185.22|4185.22|4184.62|4184.62|0
1634825990000|2021-10-21 14:19:50|4185.07|4185.07|4185.52|4185.52|4185.52|4185.52|4185.07|4185.07|0
1634826000000|2021-10-21 14:20:00|4185.36|4185.36|4185|4185|4185.36|4185.36|4184.91|4184.91|0
1634826010000|2021-10-21 14:20:10|4185.15|4185.15|4186.05|4186.05|4186.05|4186.05|4185.15|4185.15|0
1634826020000|2021-10-21 14:20:20|4186.2|4186.2|4186.46|4186.46|4186.46|4186.46|4186.2|4186.2|0
1634826030000|2021-10-21 14:20:30|4186.16|4186.16|4186.57|4186.57|4186.61|4186.61|4186.16|4186.16|0
1634826040000|2021-10-21 14:20:40|4186.42|4186.42|4186.42|4186.42|4186.42|4186.42|4186.42|4186.42|0
1634826050000|2021-10-21 14:20:50|4186.72|4186.72|4186.95|4186.95|4186.95|4186.95|4186.42|4186.42|0
1634826060000|2021-10-21 14:21:00|4187.1|4187.1|4187.42|4187.42|4187.42|4187.42|4187.1|4187.1|0
1634826070000|2021-10-21 14:21:10|4187.27|4187.27|4188.33|4188.33|4188.33|4188.33|4187.27|4187.27|0
1634826080000|2021-10-21 14:21:20|4188.18|4188.18|4188.07|4188.07|4188.62|4188.62|4187.42|4187.42|0
1634826090000|2021-10-21 14:21:30|4187.78|4187.78|4187.63|4187.63|4187.78|4187.78|4187.63|4187.63|0
1634826100000|2021-10-21 14:21:40|4187.18|4187.18|4187.42|4187.42|4187.48|4187.48|4187.18|4187.18|0
1634826110000|2021-10-21 14:21:50|4187.12|4187.12|4187.87|4187.87|4187.87|4187.87|4187.12|4187.12|0
1634826120000|2021-10-21 14:22:00|4188.02|4188.02|4187.72|4187.72|4188.02|4188.02|4187.72|4187.72|0
1634826130000|2021-10-21 14:22:10|4187.87|4187.87|4187.99|4187.99|4187.99|4187.99|4187.87|4187.87|0
1634826140000|2021-10-21 14:22:20|4188.03|4188.03|4187.81|4187.81|4188.2|4188.2|4187.81|4187.81|0
1634826150000|2021-10-21 14:22:30|4188.11|4188.11|4187.97|4187.97|4188.11|4188.11|4187.97|4187.97|0
1634826160000|2021-10-21 14:22:40|4188.27|4188.27|4188.56|4188.56|4188.56|4188.56|4188.27|4188.27|0
1634826180000|2021-10-21 14:23:00|4188.87|4188.87|4189.04|4189.04|4189.34|4189.34|4188.87|4188.87|0
1634826190000|2021-10-21 14:23:10|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|0
1634826210000|2021-10-21 14:23:30|4189.04|4189.04|4189.04|4189.04|4189.04|4189.04|4189.04|4189.04|0
1634826220000|2021-10-21 14:23:40|4189|4189|4189|4189|4189|4189|4189|4189|0
1634826230000|2021-10-21 14:23:50|4189.09|4189.09|4189.09|4189.09|4189.09|4189.09|4189.09|4189.09|0
1634826240000|2021-10-21 14:24:00|4189.14|4189.14|4189.14|4189.14|4189.14|4189.14|4189.14|4189.14|0
1634826260000|2021-10-21 14:24:20|4189.29|4189.29|4189.23|4189.23|4189.29|4189.29|4189.23|4189.23|0
1634826270000|2021-10-21 14:24:30|4189.27|4189.27|4189.79|4189.79|4189.79|4189.79|4189.27|4189.27|0
1634826280000|2021-10-21 14:24:40|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|0
1634826300000|2021-10-21 14:25:00|4190.01|4190.01|4190.01|4190.01|4190.3|4190.3|4190.01|4190.01|0
1634826310000|2021-10-21 14:25:10|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|0
1634826320000|2021-10-21 14:25:20|4189.4|4189.4|4188.87|4188.87|4189.4|4189.4|4187.59|4187.59|0
1634826330000|2021-10-21 14:25:30|4188.95|4188.95|4189.12|4189.12|4189.42|4189.42|4188.8|4188.8|0
1634826340000|2021-10-21 14:25:40|4189.18|4189.18|4189.14|4189.14|4189.29|4189.29|4188.99|4188.99|0
1634826350000|2021-10-21 14:25:50|4189.44|4189.44|4188.9|4188.9|4189.44|4189.44|4188.88|4188.88|0
1634826360000|2021-10-21 14:26:00|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|0
1634826370000|2021-10-21 14:26:10|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|0
1634826380000|2021-10-21 14:26:20|4188.61|4188.61|4186.41|4186.41|4188.61|4188.61|4186.41|4186.41|0
1634826390000|2021-10-21 14:26:30|4186.26|4186.26|4185.51|4185.51|4186.26|4186.26|4185.51|4185.51|0
1634826400000|2021-10-21 14:26:40|4185.42|4185.42|4185.42|4185.42|4185.42|4185.42|4185.33|4185.33|0
1634826420000|2021-10-21 14:27:00|4185.45|4185.45|4185.75|4185.75|4185.75|4185.75|4185.45|4185.45|0
1634826430000|2021-10-21 14:27:10|4185.63|4185.63|4185.63|4185.63|4185.63|4185.63|4185.63|4185.63|0
1634826440000|2021-10-21 14:27:20|4185.67|4185.67|4184.15|4184.15|4185.67|4185.67|4184.15|4184.15|0
1634826450000|2021-10-21 14:27:30|4184.75|4184.75|4184.9|4184.9|4184.9|4184.9|4184.75|4184.75|0
1634826460000|2021-10-21 14:27:40|4184.85|4184.85|4185|4185|4185|4185|4184.7|4184.7|0
1634826480000|2021-10-21 14:28:00|4185.3|4185.3|4185.3|4185.3|4185.3|4185.3|4185.3|4185.3|0
1634826490000|2021-10-21 14:28:10|4185|4185|4184.7|4184.7|4185|4185|4184.7|4184.7|0
1634826500000|2021-10-21 14:28:20|4184.4|4184.4|4184.4|4184.4|4184.4|4184.4|4184.32|4184.32|0
1634826510000|2021-10-21 14:28:30|4184.55|4184.55|4184.55|4184.55|4184.55|4184.55|4184.55|4184.55|0
1634826520000|2021-10-21 14:28:40|4184.85|4184.85|4184.85|4184.85|4184.85|4184.85|4184.85|4184.85|0
1634826530000|2021-10-21 14:28:50|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|0
1634826540000|2021-10-21 14:29:00|4184.64|4184.64|4184.94|4184.94|4184.94|4184.94|4184.64|4184.64|0
1634826550000|2021-10-21 14:29:10|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|0
1634826560000|2021-10-21 14:29:20|4185.39|4185.39|4185.39|4185.39|4185.39|4185.39|4185.39|4185.39|0
1634826570000|2021-10-21 14:29:30|4185.48|4185.48|4185.74|4185.74|4185.74|4185.74|4185.48|4185.48|0
1634826580000|2021-10-21 14:29:40|4185.83|4185.83|4185.71|4185.71|4185.89|4185.89|4185.71|4185.71|0
1634826590000|2021-10-21 14:29:50|4185.62|4185.62|4185.85|4185.85|4185.85|4185.85|4185.62|4185.62|0
1634826600000|2021-10-21 14:30:00|4185.55|4185.55|4185.25|4185.25|4185.55|4185.55|4185.25|4185.25|0
1634826610000|2021-10-21 14:30:10|4185.21|4185.21|4184.52|4184.52|4185.21|4185.21|4184.52|4184.52|0
1634826620000|2021-10-21 14:30:20|4184.6|4184.6|4184.52|4184.52|4184.6|4184.6|4184.52|4184.52|0
1634826630000|2021-10-21 14:30:30|4184.44|4184.44|4184.44|4184.44|4184.44|4184.44|4184.44|4184.44|0
1634826640000|2021-10-21 14:30:40|4184.58|4184.58|4183.98|4183.98|4184.58|4184.58|4183.98|4183.98|0
1634826650000|2021-10-21 14:30:50|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|0
1634826660000|2021-10-21 14:31:00|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|0
1634826670000|2021-10-21 14:31:10|4183.89|4183.89|4183.74|4183.74|4184.04|4184.04|4183.74|4183.74|0
1634826680000|2021-10-21 14:31:20|4184.03|4184.03|4183.44|4183.44|4184.03|4184.03|4183.44|4183.44|0
1634826700000|2021-10-21 14:31:40|4183.49|4183.49|4184.09|4184.09|4184.09|4184.09|4183.49|4183.49|0
1634826710000|2021-10-21 14:31:50|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|0
1634826720000|2021-10-21 14:32:00|4184.11|4184.11|4184.26|4184.26|4184.26|4184.26|4184.11|4184.11|0
1634826730000|2021-10-21 14:32:10|4184.28|4184.28|4184.17|4184.17|4184.28|4184.28|4184.17|4184.17|0
1634826750000|2021-10-21 14:32:30|4184.19|4184.19|4184.19|4184.19|4184.19|4184.19|4184.04|4184.04|0
1634826760000|2021-10-21 14:32:40|4184.21|4184.21|4185.42|4185.42|4185.42|4185.42|4184.21|4184.21|0
1634826770000|2021-10-21 14:32:50|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|0
1634826780000|2021-10-21 14:33:00|4185.48|4185.48|4185.76|4185.76|4185.81|4185.81|4185.48|4185.48|0
1634826790000|2021-10-21 14:33:10|4185.71|4185.71|4185.73|4185.73|4185.73|4185.73|4185.71|4185.71|0
1634826800000|2021-10-21 14:33:20|4185.76|4185.76|4185.76|4185.76|4185.76|4185.76|4185.76|4185.76|0
1634826820000|2021-10-21 14:33:40|4185.67|4185.67|4185.76|4185.76|4185.76|4185.76|4185.67|4185.67|0
1634826840000|2021-10-21 14:34:00|4186.36|4186.36|4187.23|4187.23|4187.23|4187.23|4186.36|4186.36|0
1634826850000|2021-10-21 14:34:10|4187.27|4187.27|4187.45|4187.45|4187.45|4187.45|4187.27|4187.27|0
1634826860000|2021-10-21 14:34:20|4187.54|4187.54|4188.28|4188.28|4188.28|4188.28|4187.54|4187.54|0
1634826870000|2021-10-21 14:34:30|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|0
1634826880000|2021-10-21 14:34:40|4188|4188|4187.7|4187.7|4188|4188|4187.7|4187.7|0
1634826890000|2021-10-21 14:34:50|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|0
1634826900000|2021-10-21 14:35:00|4187.84|4187.84|4187.84|4187.84|4187.84|4187.84|4187.84|4187.84|0
1634826930000|2021-10-21 14:35:30|4187.69|4187.69|4187.4|4187.4|4187.69|4187.69|4187.4|4187.4|0
1634826960000|2021-10-21 14:36:00|4187.25|4187.25|4187.01|4187.01|4187.25|4187.25|4186.71|4186.71|0
1634826970000|2021-10-21 14:36:10|4187.61|4187.61|4187.01|4187.01|4187.61|4187.61|4187.01|4187.01|0
1634827000000|2021-10-21 14:36:40|4187.31|4187.31|4187.01|4187.01|4187.31|4187.31|4187.01|4187.01|0
1634827020000|2021-10-21 14:37:00|4186.11|4186.11|4186.78|4186.78|4186.78|4186.78|4186.11|4186.11|0
1634827030000|2021-10-21 14:37:10|4186.48|4186.48|4186.76|4186.76|4186.78|4186.78|4186.48|4186.48|0
1634827040000|2021-10-21 14:37:20|4186.84|4186.84|4186.45|4186.45|4186.84|4186.84|4186.45|4186.45|0
1634827050000|2021-10-21 14:37:30|4186.6|4186.6|4186.69|4186.69|4186.69|4186.69|4186.6|4186.6|0
1634827060000|2021-10-21 14:37:40|4186.99|4186.99|4185.94|4185.94|4186.99|4186.99|4185.94|4185.94|0
1634827070000|2021-10-21 14:37:50|4185.33|4185.33|4184.88|4184.88|4185.33|4185.33|4184.88|4184.88|0
1634827080000|2021-10-21 14:38:00|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|0
1634827100000|2021-10-21 14:38:20|4185.63|4185.63|4185.83|4185.83|4185.83|4185.83|4185.63|4185.63|0
1634827120000|2021-10-21 14:38:40|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|0
1634827160000|2021-10-21 14:39:20|4186.24|4186.24|4186.36|4186.36|4186.36|4186.36|4186.24|4186.24|0
1634827170000|2021-10-21 14:39:30|4186.3|4186.3|4186.9|4186.9|4187.2|4187.2|4186.3|4186.3|0
1634827180000|2021-10-21 14:39:40|4187.2|4187.2|4186.9|4186.9|4187.2|4187.2|4186.9|4186.9|0
1634827190000|2021-10-21 14:39:50|4187.2|4187.2|4186.97|4186.97|4187.35|4187.35|4186.97|4186.97|0
1634827210000|2021-10-21 14:40:10|4186.82|4186.82|4186.82|4186.82|4186.82|4186.82|4186.82|4186.82|0
1634827220000|2021-10-21 14:40:20|4186.76|4186.76|4186.71|4186.71|4186.76|4186.76|4186.71|4186.71|0
1634827230000|2021-10-21 14:40:30|4186.65|4186.65|4186.65|4186.65|4186.65|4186.65|4186.65|4186.65|0
1634827240000|2021-10-21 14:40:40|4185.74|4185.74|4186.35|4186.35|4186.35|4186.35|4185.74|4185.74|0
1634827260000|2021-10-21 14:41:00|4186.53|4186.53|4187.06|4187.06|4187.06|4187.06|4186.53|4186.53|0
1634827270000|2021-10-21 14:41:10|4187.21|4187.21|4187.36|4187.36|4187.36|4187.36|4187.21|4187.21|0
1634827280000|2021-10-21 14:41:20|4187.66|4187.66|4187.72|4187.72|4187.72|4187.72|4187.57|4187.57|0
1634827320000|2021-10-21 14:42:00|4188.32|4188.32|4188.25|4188.25|4188.32|4188.32|4188.25|4188.25|0
1634827330000|2021-10-21 14:42:10|4188.55|4188.55|4188.55|4188.55|4188.55|4188.55|4188.55|4188.55|0
1634827340000|2021-10-21 14:42:20|4188.46|4188.46|4188.55|4188.55|4188.55|4188.55|4188.37|4188.37|0
1634827350000|2021-10-21 14:42:30|4188.6|4188.6|4187.94|4187.94|4188.66|4188.66|4187.94|4187.94|0
1634827360000|2021-10-21 14:42:40|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|0
1634827370000|2021-10-21 14:42:50|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|0
1634827390000|2021-10-21 14:43:10|4187.59|4187.59|4187.52|4187.52|4187.89|4187.89|4187.52|4187.52|0
1634827400000|2021-10-21 14:43:20|4187.43|4187.43|4187.52|4187.52|4187.61|4187.61|4187.43|4187.43|0
1634827410000|2021-10-21 14:43:30|4187.54|4187.54|4187.47|4187.47|4187.54|4187.54|4187.47|4187.47|0
1634827420000|2021-10-21 14:43:40|4187.45|4187.45|4187.57|4187.57|4187.57|4187.57|4187.42|4187.42|0
1634827430000|2021-10-21 14:43:50|4187.61|4187.61|4187.61|4187.61|4187.61|4187.61|4187.61|4187.61|0
1634827440000|2021-10-21 14:44:00|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|0
1634827450000|2021-10-21 14:44:10|4188.39|4188.39|4188.43|4188.43|4188.43|4188.43|4188.39|4188.39|0
1634827460000|2021-10-21 14:44:20|4188.73|4188.73|4189.64|4189.64|4189.94|4189.94|4188.73|4188.73|0
1634827470000|2021-10-21 14:44:30|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|0
1634827480000|2021-10-21 14:44:40|4189.64|4189.64|4189.94|4189.94|4190.54|4190.54|4189.64|4189.64|0
1634827490000|2021-10-21 14:44:50|4189.89|4189.89|4189.89|4189.89|4190.5|4190.5|4189.89|4189.89|0
1634827500000|2021-10-21 14:45:00|4190.19|4190.19|4190.37|4190.37|4190.5|4190.5|4190.19|4190.19|0
1634827520000|2021-10-21 14:45:20|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|0
1634827530000|2021-10-21 14:45:30|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|0
1634827540000|2021-10-21 14:45:40|4190.32|4190.32|4189.71|4189.71|4190.32|4190.32|4189.71|4189.71|0
1634827560000|2021-10-21 14:46:00|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|0
1634827570000|2021-10-21 14:46:10|4190.62|4190.62|4190.62|4190.62|4190.62|4190.62|4190.62|4190.62|0
1634827590000|2021-10-21 14:46:30|4190.47|4190.47|4189.56|4189.56|4190.47|4190.47|4189.56|4189.56|0
1634827600000|2021-10-21 14:46:40|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|0
1634827610000|2021-10-21 14:46:50|4188.92|4188.92|4188.89|4188.89|4188.92|4188.92|4188.89|4188.89|0
1634827630000|2021-10-21 14:47:10|4188.98|4188.98|4188.98|4188.98|4188.98|4188.98|4188.98|4188.98|0
1634827650000|2021-10-21 14:47:30|4189.13|4189.13|4189.13|4189.13|4189.13|4189.13|4189.13|4189.13|0
1634827660000|2021-10-21 14:47:40|4189.07|4189.07|4189.02|4189.02|4189.07|4189.07|4189.02|4189.02|0
1634827680000|2021-10-21 14:48:00|4189.32|4189.32|4189.32|4189.32|4189.32|4189.32|4189.32|4189.32|0
1634827700000|2021-10-21 14:48:20|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|0
1634827710000|2021-10-21 14:48:30|4189.19|4189.19|4189.19|4189.19|4189.19|4189.19|4189.19|4189.19|0
1634827730000|2021-10-21 14:48:50|4189.22|4189.22|4189.32|4189.32|4189.34|4189.34|4189.22|4189.22|0
1634827760000|2021-10-21 14:49:20|4189.34|4189.34|4188.98|4188.98|4189.37|4189.37|4188.98|4188.98|0
1634827770000|2021-10-21 14:49:30|4188.89|4188.89|4188.41|4188.41|4188.89|4188.89|4188.41|4188.41|0
1634827790000|2021-10-21 14:49:50|4187.8|4187.8|4186.96|4186.96|4187.8|4187.8|4186.96|4186.96|0
1634827800000|2021-10-21 14:50:00|4187.87|4187.87|4187.89|4187.89|4187.89|4187.89|4187.87|4187.87|0
1634827810000|2021-10-21 14:50:10|4186.99|4186.99|4186.72|4186.72|4186.99|4186.99|4186.72|4186.72|0
1634827820000|2021-10-21 14:50:20|4186.63|4186.63|4186.63|4186.63|4186.63|4186.63|4186.63|4186.63|0
1634827830000|2021-10-21 14:50:30|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|0
1634827840000|2021-10-21 14:50:40|4186.87|4186.87|4186.87|4186.87|4186.87|4186.87|4186.87|4186.87|0
1634827850000|2021-10-21 14:50:50|4187.17|4187.17|4187.17|4187.17|4187.17|4187.17|4187.17|4187.17|0
1634827860000|2021-10-21 14:51:00|4186.87|4186.87|4187.52|4187.52|4187.52|4187.52|4186.87|4186.87|0
1634827870000|2021-10-21 14:51:10|4187.7|4187.7|4187.79|4187.79|4187.79|4187.79|4187.7|4187.7|0
1634827880000|2021-10-21 14:51:20|4187.7|4187.7|4187.1|4187.1|4187.7|4187.7|4187.1|4187.1|0
1634827890000|2021-10-21 14:51:30|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|0
1634827910000|2021-10-21 14:51:50|4187.35|4187.35|4187.05|4187.05|4187.35|4187.35|4187.05|4187.05|0
1634827920000|2021-10-21 14:52:00|4187.65|4187.65|4188.31|4188.31|4188.31|4188.31|4187.65|4187.65|0
1634827930000|2021-10-21 14:52:10|4188.26|4188.26|4188.04|4188.04|4188.26|4188.26|4188.04|4188.04|0
1634827950000|2021-10-21 14:52:30|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|0
1634827960000|2021-10-21 14:52:40|4187.43|4187.43|4186.95|4186.95|4187.43|4187.43|4186.77|4186.77|0
1634827970000|2021-10-21 14:52:50|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|0
1634827980000|2021-10-21 14:53:00|4187.3|4187.3|4187.44|4187.44|4187.44|4187.44|4187.3|4187.3|0
1634827990000|2021-10-21 14:53:10|4187.3|4187.3|4187.3|4187.3|4187.3|4187.3|4187.3|4187.3|0
1634828000000|2021-10-21 14:53:20|4186.69|4186.69|4186.99|4186.99|4187.17|4187.17|4186.69|4186.69|0
1634828010000|2021-10-21 14:53:30|4187.08|4187.08|4187.08|4187.08|4187.08|4187.08|4187.08|4187.08|0
1634828030000|2021-10-21 14:53:50|4187.13|4187.13|4187.11|4187.11|4187.2|4187.2|4187.11|4187.11|0
1634828040000|2021-10-21 14:54:00|4187.02|4187.02|4187.62|4187.62|4187.62|4187.62|4187.02|4187.02|0
1634828050000|2021-10-21 14:54:10|4187.92|4187.92|4187.92|4187.92|4187.92|4187.92|4187.92|4187.92|0
1634828060000|2021-10-21 14:54:20|4187.62|4187.62|4187.95|4187.95|4187.95|4187.95|4187.62|4187.62|0
1634828070000|2021-10-21 14:54:30|4187.92|4187.92|4187.88|4187.88|4187.92|4187.92|4187.88|4187.88|0
1634828080000|2021-10-21 14:54:40|4187.97|4187.97|4188.08|4188.08|4188.08|4188.08|4187.97|4187.97|0
1634828090000|2021-10-21 14:54:50|4188.14|4188.14|4188.14|4188.14|4188.29|4188.29|4188.14|4188.14|0
1634828100000|2021-10-21 14:55:00|4188.74|4188.74|4188.44|4188.44|4189.04|4189.04|4188.44|4188.44|0
1634828110000|2021-10-21 14:55:10|4188.5|4188.5|4188.5|4188.5|4188.5|4188.5|4188.2|4188.2|0
1634828120000|2021-10-21 14:55:20|4188.8|4188.8|4188.77|4188.77|4188.8|4188.8|4188.62|4188.62|0
1634828140000|2021-10-21 14:55:40|4188.73|4188.73|4188.96|4188.96|4188.96|4188.96|4188.73|4188.73|0
1634828150000|2021-10-21 14:55:50|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|0
1634828160000|2021-10-21 14:56:00|4189.23|4189.23|4189.38|4189.38|4189.53|4189.53|4189.23|4189.23|0
1634828170000|2021-10-21 14:56:10|4189.68|4189.68|4189.79|4189.79|4189.79|4189.79|4189.64|4189.64|0
1634828190000|2021-10-21 14:56:30|4189.49|4189.49|4189.28|4189.28|4189.49|4189.49|4189.28|4189.28|0
1634828200000|2021-10-21 14:56:40|4189.19|4189.19|4189.24|4189.24|4189.24|4189.24|4189.19|4189.19|0
1634828210000|2021-10-21 14:56:50|4188.93|4188.93|4188.93|4188.93|4188.93|4188.93|4188.93|4188.93|0
1634828220000|2021-10-21 14:57:00|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|0
1634828250000|2021-10-21 14:57:30|4188.54|4188.54|4188.2|4188.2|4188.84|4188.84|4188.2|4188.2|0
1634828260000|2021-10-21 14:57:40|4188.5|4188.5|4188.41|4188.41|4188.5|4188.5|4188.41|4188.41|0
1634828270000|2021-10-21 14:57:50|4188.72|4188.72|4188.41|4188.41|4188.72|4188.72|4188.41|4188.41|0
1634828280000|2021-10-21 14:58:00|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|0
1634828290000|2021-10-21 14:58:10|4189.32|4189.32|4189.32|4189.32|4189.32|4189.32|4189.32|4189.32|0
1634828300000|2021-10-21 14:58:20|4189.26|4189.26|4189.21|4189.21|4189.26|4189.26|4189.21|4189.21|0
1634828310000|2021-10-21 14:58:30|4189.17|4189.17|4189.09|4189.09|4189.17|4189.17|4189.09|4189.09|0
1634828320000|2021-10-21 14:58:40|4189|4189|4188.36|4188.36|4189|4189|4188.36|4188.36|0
1634828330000|2021-10-21 14:58:50|4188.32|4188.32|4188.02|4188.02|4188.32|4188.32|4188.02|4188.02|0
1634828350000|2021-10-21 14:59:10|4187.41|4187.41|4187.47|4187.47|4188.02|4188.02|4187.41|4187.41|0
1634828360000|2021-10-21 14:59:20|4188.07|4188.07|4187.16|4187.16|4188.07|4188.07|4187.16|4187.16|0
1634828370000|2021-10-21 14:59:30|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|0
1634828380000|2021-10-21 14:59:40|4187.16|4187.16|4187.77|4187.77|4187.77|4187.77|4187.16|4187.16|0
1634828390000|2021-10-21 14:59:50|4187.47|4187.47|4187.47|4187.47|4187.51|4187.51|4187.47|4187.47|0
1634828400000|2021-10-21 15:00:00|4187.16|4187.16|4187.38|4187.38|4187.47|4187.47|4187.16|4187.16|0
1634828420000|2021-10-21 15:00:20|4187.46|4187.46|4187.46|4187.46|4187.46|4187.46|4187.46|4187.46|0
1634828430000|2021-10-21 15:00:30|4187.61|4187.61|4187.61|4187.61|4187.61|4187.61|4187.61|4187.61|0
1634828440000|2021-10-21 15:00:40|4187.75|4187.75|4187.75|4187.75|4187.75|4187.75|4187.75|4187.75|0
1634828460000|2021-10-21 15:01:00|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|0
1634828470000|2021-10-21 15:01:10|4187.67|4187.67|4187.64|4187.64|4187.67|4187.67|4187.64|4187.64|0
1634828480000|2021-10-21 15:01:20|4188.25|4188.25|4188.1|4188.1|4188.25|4188.25|4188.1|4188.1|0
1634828490000|2021-10-21 15:01:30|4188.01|4188.01|4188.16|4188.16|4188.16|4188.16|4188.01|4188.01|0
1634828500000|2021-10-21 15:01:40|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|0
1634828510000|2021-10-21 15:01:50|4188.3|4188.3|4187.53|4187.53|4188.43|4188.43|4187.23|4187.23|0
1634828520000|2021-10-21 15:02:00|4187.23|4187.23|4187.44|4187.44|4188.04|4188.04|4187.23|4187.23|0
1634828530000|2021-10-21 15:02:10|4187.53|4187.53|4188.32|4188.32|4188.32|4188.32|4187.53|4187.53|0
1634828540000|2021-10-21 15:02:20|4188.36|4188.36|4188.81|4188.81|4188.81|4188.81|4188.36|4188.36|0
1634828550000|2021-10-21 15:02:30|4188.51|4188.51|4188.36|4188.36|4188.66|4188.66|4188.36|4188.36|0
1634828560000|2021-10-21 15:02:40|4188.41|4188.41|4188.32|4188.32|4188.47|4188.47|4188.32|4188.32|0
1634828570000|2021-10-21 15:02:50|4188.41|4188.41|4189.35|4189.35|4189.35|4189.35|4188.41|4188.41|0
1634828580000|2021-10-21 15:03:00|4189.5|4189.5|4189.86|4189.86|4189.86|4189.86|4189.35|4189.35|0
1634828590000|2021-10-21 15:03:10|4189.26|4189.26|4189.71|4189.71|4189.71|4189.71|4189.26|4189.26|0
1634828600000|2021-10-21 15:03:20|4189.86|4189.86|4190.37|4190.37|4190.37|4190.37|4189.71|4189.71|0
1634828610000|2021-10-21 15:03:30|4190.22|4190.22|4189.77|4189.77|4190.37|4190.37|4189.47|4189.47|0
1634828620000|2021-10-21 15:03:40|4188.57|4188.57|4188.72|4188.72|4188.72|4188.72|4188.57|4188.57|0
1634828630000|2021-10-21 15:03:50|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|0
1634828650000|2021-10-21 15:04:10|4189.11|4189.11|4188.93|4188.93|4189.11|4189.11|4188.93|4188.93|0
1634828660000|2021-10-21 15:04:20|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|0
1634828670000|2021-10-21 15:04:30|4188.69|4188.69|4187.94|4187.94|4188.84|4188.84|4187.94|4187.94|0
1634828680000|2021-10-21 15:04:40|4187.85|4187.85|4187.94|4187.94|4187.94|4187.94|4187.79|4187.79|0
1634828700000|2021-10-21 15:05:00|4188.09|4188.09|4188.09|4188.09|4188.09|4188.09|4187.94|4187.94|0
1634828710000|2021-10-21 15:05:10|4188.11|4188.11|4187.96|4187.96|4188.11|4188.11|4187.96|4187.96|0
1634828720000|2021-10-21 15:05:20|4187.82|4187.82|4187.67|4187.67|4187.82|4187.82|4187.67|4187.67|0
1634828730000|2021-10-21 15:05:30|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|0
1634828740000|2021-10-21 15:05:40|4187.22|4187.22|4187.22|4187.22|4187.22|4187.22|4187.22|4187.22|0
1634828750000|2021-10-21 15:05:50|4187.51|4187.51|4187.51|4187.51|4187.51|4187.51|4187.51|4187.51|0
1634828760000|2021-10-21 15:06:00|4187.82|4187.82|4188.12|4188.12|4188.12|4188.12|4187.82|4187.82|0
1634828770000|2021-10-21 15:06:10|4188.26|4188.26|4188.26|4188.26|4188.26|4188.26|4188.26|4188.26|0
1634828780000|2021-10-21 15:06:20|4188.41|4188.41|4188.39|4188.39|4188.41|4188.41|4188.39|4188.39|0
1634828790000|2021-10-21 15:06:30|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|0
1634828800000|2021-10-21 15:06:40|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|0
1634828830000|2021-10-21 15:07:10|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|0
1634828840000|2021-10-21 15:07:20|4188.6|4188.6|4188.6|4188.6|4188.6|4188.6|4188.6|4188.6|0
1634828860000|2021-10-21 15:07:40|4188.64|4188.64|4188.94|4188.94|4188.94|4188.94|4188.64|4188.64|0
1634828870000|2021-10-21 15:07:50|4188.98|4188.98|4189.28|4189.28|4189.28|4189.28|4188.98|4188.98|0
1634828880000|2021-10-21 15:08:00|4189.37|4189.37|4189.37|4189.37|4189.37|4189.37|4189.37|4189.37|0
1634828890000|2021-10-21 15:08:10|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|0
1634828900000|2021-10-21 15:08:20|4189.14|4189.14|4189.14|4189.14|4189.14|4189.14|4189.14|4189.14|0
1634828930000|2021-10-21 15:08:50|4189.05|4189.05|4188.75|4188.75|4189.05|4189.05|4188.75|4188.75|0
1634828940000|2021-10-21 15:09:00|4189.05|4189.05|4189.34|4189.34|4189.34|4189.34|4189.05|4189.05|0
1634828960000|2021-10-21 15:09:20|4189.04|4189.04|4188.65|4188.65|4189.04|4189.04|4188.44|4188.44|0
1634828970000|2021-10-21 15:09:30|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|0
1634828980000|2021-10-21 15:09:40|4188.66|4188.66|4188.84|4188.84|4188.84|4188.84|4188.66|4188.66|0
1634829010000|2021-10-21 15:10:10|4188.69|4188.69|4189.38|4189.38|4189.38|4189.38|4188.69|4188.69|0
1634829020000|2021-10-21 15:10:20|4189.47|4189.47|4189.53|4189.53|4189.53|4189.53|4189.47|4189.47|0
1634829030000|2021-10-21 15:10:30|4189.58|4189.58|4189.56|4189.56|4189.58|4189.58|4189.56|4189.56|0
1634829040000|2021-10-21 15:10:40|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|0
1634829060000|2021-10-21 15:11:00|4189.55|4189.55|4189.55|4189.55|4189.55|4189.55|4189.55|4189.55|0
1634829080000|2021-10-21 15:11:20|4189.25|4189.25|4188.64|4188.64|4189.25|4189.25|4188.64|4188.64|0
1634829090000|2021-10-21 15:11:30|4189.25|4189.25|4189.25|4189.25|4189.25|4189.25|4189.25|4189.25|0
1634829100000|2021-10-21 15:11:40|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|0
1634829120000|2021-10-21 15:12:00|4187.89|4187.89|4187.59|4187.59|4187.89|4187.89|4187.59|4187.59|0
1634829130000|2021-10-21 15:12:10|4186.99|4186.99|4186.39|4186.39|4186.99|4186.99|4186.24|4186.24|0
1634829140000|2021-10-21 15:12:20|4186.09|4186.09|4185.17|4185.17|4186.09|4186.09|4184.89|4184.89|0
1634829150000|2021-10-21 15:12:30|4185.47|4185.47|4186.37|4186.37|4186.37|4186.37|4185.47|4185.47|0
1634829160000|2021-10-21 15:12:40|4186.07|4186.07|4186.07|4186.07|4186.07|4186.07|4186.07|4186.07|0
1634829180000|2021-10-21 15:13:00|4186.37|4186.37|4186.68|4186.68|4186.68|4186.68|4186.37|4186.37|0
1634829190000|2021-10-21 15:13:10|4186.79|4186.79|4186.66|4186.66|4186.79|4186.79|4186.66|4186.66|0
1634829200000|2021-10-21 15:13:20|4186.62|4186.62|4186.56|4186.56|4186.62|4186.62|4186.56|4186.56|0
1634829210000|2021-10-21 15:13:30|4186.11|4186.11|4186.41|4186.41|4186.41|4186.41|4186.11|4186.11|0
1634829220000|2021-10-21 15:13:40|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|0
1634829250000|2021-10-21 15:14:10|4186.67|4186.67|4186.37|4186.37|4186.97|4186.97|4186.37|4186.37|0
1634829270000|2021-10-21 15:14:30|4186.35|4186.35|4186.35|4186.35|4186.35|4186.35|4186.35|4186.35|0
1634829280000|2021-10-21 15:14:40|4186.39|4186.39|4186.15|4186.15|4186.39|4186.39|4186.09|4186.09|0
1634829290000|2021-10-21 15:14:50|4186.06|4186.06|4186.21|4186.21|4186.21|4186.21|4186.06|4186.06|0
1634829300000|2021-10-21 15:15:00|4186.33|4186.33|4188.13|4188.13|4188.13|4188.13|4186.33|4186.33|0
1634829310000|2021-10-21 15:15:10|4188.43|4188.43|4188.43|4188.43|4188.45|4188.45|4188.43|4188.43|0
1634829320000|2021-10-21 15:15:20|4188.13|4188.13|4188.15|4188.15|4188.15|4188.15|4188.04|4188.04|0
1634829330000|2021-10-21 15:15:30|4188.09|4188.09|4188.04|4188.04|4188.09|4188.09|4188.04|4188.04|0
1634829340000|2021-10-21 15:15:40|4188.13|4188.13|4188.13|4188.13|4188.13|4188.13|4188.13|4188.13|0
1634829350000|2021-10-21 15:15:50|4188.43|4188.43|4189.03|4189.03|4189.03|4189.03|4188.43|4188.43|0
1634829360000|2021-10-21 15:16:00|4188.73|4188.73|4188.73|4188.73|4188.73|4188.73|4188.73|4188.73|0
1634829380000|2021-10-21 15:16:20|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|0
1634829390000|2021-10-21 15:16:30|4189.09|4189.09|4189.41|4189.41|4189.41|4189.41|4189.09|4189.09|0
1634829400000|2021-10-21 15:16:40|4189.5|4189.5|4190.25|4190.25|4190.25|4190.25|4189.5|4189.5|0
1634829410000|2021-10-21 15:16:50|4189.65|4189.65|4189.95|4189.95|4189.95|4189.95|4189.65|4189.65|0
1634829420000|2021-10-21 15:17:00|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|0
1634829440000|2021-10-21 15:17:20|4189.75|4189.75|4190.35|4190.35|4190.35|4190.35|4189.75|4189.75|0
1634829450000|2021-10-21 15:17:30|4190.89|4190.89|4190.94|4190.94|4190.94|4190.94|4190.89|4190.89|0
1634829470000|2021-10-21 15:17:50|4190.9|4190.9|4190.6|4190.6|4190.9|4190.9|4190.6|4190.6|0
1634829480000|2021-10-21 15:18:00|4190.55|4190.55|4190.49|4190.49|4190.55|4190.55|4190.49|4190.49|0
1634829490000|2021-10-21 15:18:10|4190.73|4190.73|4190.73|4190.73|4190.73|4190.73|4190.73|4190.73|0
1634829500000|2021-10-21 15:18:20|4190.7|4190.7|4190.68|4190.68|4190.7|4190.7|4190.68|4190.68|0
1634829510000|2021-10-21 15:18:30|4190.98|4190.98|4190.98|4190.98|4190.98|4190.98|4190.98|4190.98|0
1634829520000|2021-10-21 15:18:40|4190.83|4190.83|4190.08|4190.08|4191.28|4191.28|4190.08|4190.08|0
1634829530000|2021-10-21 15:18:50|4190.38|4190.38|4190.68|4190.68|4190.68|4190.68|4190.38|4190.38|0
1634829540000|2021-10-21 15:19:00|4190.72|4190.72|4190.74|4190.74|4190.74|4190.74|4190.72|4190.72|0
1634829550000|2021-10-21 15:19:10|4190.66|4190.66|4190.66|4190.66|4190.66|4190.66|4190.66|4190.66|0
1634829560000|2021-10-21 15:19:20|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|0
1634829570000|2021-10-21 15:19:30|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|0
1634829580000|2021-10-21 15:19:40|4190.25|4190.25|4190.25|4190.25|4190.25|4190.25|4190.25|4190.25|0
1634829590000|2021-10-21 15:19:50|4190.4|4190.4|4190.7|4190.7|4190.7|4190.7|4190.4|4190.4|0
1634829600000|2021-10-21 15:20:00|4190.65|4190.65|4190.28|4190.28|4190.65|4190.65|4190.2|4190.2|0
1634829610000|2021-10-21 15:20:10|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|0
1634829620000|2021-10-21 15:20:20|4190.5|4190.5|4190.8|4190.8|4190.8|4190.8|4190.5|4190.5|0
1634829640000|2021-10-21 15:20:40|4190.86|4190.86|4190.95|4190.95|4191.01|4191.01|4190.86|4190.86|0
1634829650000|2021-10-21 15:20:50|4191.25|4191.25|4190.95|4190.95|4191.25|4191.25|4190.95|4190.95|0
1634829660000|2021-10-21 15:21:00|4191|4191|4191|4191|4191|4191|4191|4191|0
1634829670000|2021-10-21 15:21:10|4191.3|4191.3|4191.36|4191.36|4191.36|4191.36|4191.3|4191.3|0
1634829690000|2021-10-21 15:21:30|4191.21|4191.21|4191.21|4191.21|4191.21|4191.21|4191.21|4191.21|0
1634829720000|2021-10-21 15:22:00|4190.91|4190.91|4191.06|4191.06|4191.06|4191.06|4190.91|4190.91|0
1634829730000|2021-10-21 15:22:10|4191.1|4191.1|4191.1|4191.1|4191.1|4191.1|4191.1|4191.1|0
1634829740000|2021-10-21 15:22:20|4190.95|4190.95|4190.65|4190.65|4190.95|4190.95|4190.65|4190.65|0
1634829770000|2021-10-21 15:22:50|4190.54|4190.54|4190.23|4190.23|4190.54|4190.54|4190.23|4190.23|0
1634829780000|2021-10-21 15:23:00|4190.84|4190.84|4190.84|4190.84|4190.84|4190.84|4190.84|4190.84|0
1634829790000|2021-10-21 15:23:10|4190.98|4190.98|4191.02|4191.02|4191.02|4191.02|4190.98|4190.98|0
1634829810000|2021-10-21 15:23:30|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|0
1634829830000|2021-10-21 15:23:50|4191.18|4191.18|4190.84|4190.84|4191.18|4191.18|4190.84|4190.84|0
1634829880000|2021-10-21 15:24:40|4190.81|4190.81|4190.77|4190.77|4190.81|4190.81|4190.77|4190.77|0
1634829890000|2021-10-21 15:24:50|4190.47|4190.47|4190.3|4190.3|4190.47|4190.47|4190.3|4190.3|0
1634829900000|2021-10-21 15:25:00|4190.39|4190.39|4189.97|4189.97|4190.39|4190.39|4189.82|4189.82|0
1634829910000|2021-10-21 15:25:10|4189.92|4189.92|4190.09|4190.09|4190.13|4190.13|4189.92|4189.92|0
1634829920000|2021-10-21 15:25:20|4190.39|4190.39|4190.24|4190.24|4190.39|4190.39|4190.24|4190.24|0
1634829930000|2021-10-21 15:25:30|4190.33|4190.33|4190.48|4190.48|4190.48|4190.48|4190.33|4190.33|0
1634829940000|2021-10-21 15:25:40|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|0
1634829950000|2021-10-21 15:25:50|4190.42|4190.42|4189.86|4189.86|4190.46|4190.46|4189.86|4189.86|0
1634829960000|2021-10-21 15:26:00|4190.16|4190.16|4189.31|4189.31|4190.16|4190.16|4189.31|4189.31|0
1634829970000|2021-10-21 15:26:10|4189.46|4189.46|4189.46|4189.46|4189.46|4189.46|4189.46|4189.46|0
1634829980000|2021-10-21 15:26:20|4189.37|4189.37|4189.28|4189.28|4189.46|4189.46|4189.28|4189.28|0
1634829990000|2021-10-21 15:26:30|4189.34|4189.34|4188.27|4188.27|4189.49|4189.49|4188.27|4188.27|0
1634830000000|2021-10-21 15:26:40|4188.13|4188.13|4187.82|4187.82|4188.13|4188.13|4187.78|4187.78|0
1634830030000|2021-10-21 15:27:10|4187.91|4187.91|4188.81|4188.81|4188.81|4188.81|4187.91|4187.91|0
1634830040000|2021-10-21 15:27:20|4189.11|4189.11|4189.1|4189.1|4189.11|4189.11|4189.06|4189.06|0
1634830050000|2021-10-21 15:27:30|4188.8|4188.8|4188.76|4188.76|4188.8|4188.8|4188.76|4188.76|0
1634830060000|2021-10-21 15:27:40|4188.67|4188.67|4188.76|4188.76|4188.76|4188.76|4188.67|4188.67|0
1634830070000|2021-10-21 15:27:50|4188.68|4188.68|4187.67|4187.67|4188.68|4188.68|4187.63|4187.63|0
1634830080000|2021-10-21 15:28:00|4187.58|4187.58|4187.41|4187.41|4187.58|4187.58|4187.41|4187.41|0
1634830090000|2021-10-21 15:28:10|4187.26|4187.26|4187.11|4187.11|4187.41|4187.41|4187.11|4187.11|0
1634830100000|2021-10-21 15:28:20|4187.41|4187.41|4187.71|4187.71|4187.71|4187.71|4187.41|4187.41|0
1634830110000|2021-10-21 15:28:30|4188.01|4188.01|4187.45|4187.45|4188.01|4188.01|4187.28|4187.28|0
1634830120000|2021-10-21 15:28:40|4187.3|4187.3|4187.35|4187.35|4187.35|4187.35|4187.3|4187.3|0
1634830130000|2021-10-21 15:28:50|4187.3|4187.3|4187.3|4187.3|4187.3|4187.3|4187|4187|0
1634830140000|2021-10-21 15:29:00|4187.45|4187.45|4187.07|4187.07|4187.45|4187.45|4186.85|4186.85|0
1634830150000|2021-10-21 15:29:10|4186.92|4186.92|4186.88|4186.88|4186.92|4186.92|4186.73|4186.73|0
1634830160000|2021-10-21 15:29:20|4186.79|4186.79|4186.79|4186.79|4186.79|4186.79|4186.79|4186.79|0
1634830170000|2021-10-21 15:29:30|4187.09|4187.09|4186.42|4186.42|4187.63|4187.63|4186.06|4186.06|0
1634830180000|2021-10-21 15:29:40|4186.37|4186.37|4184.39|4184.39|4186.37|4186.37|4184.39|4184.39|0
1634830190000|2021-10-21 15:29:50|4185|4185|4184.04|4184.04|4185|4185|4183.94|4183.94|0
1634886900000|2021-10-22 07:15:00|4206.78|4206.78|4206.82|4206.82|4206.82|4206.82|4206.49|4206.49|0
1634886910000|2021-10-22 07:15:10|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|0
1634886920000|2021-10-22 07:15:20|4205.62|4205.62|4205.68|4205.68|4205.92|4205.92|4205.62|4205.62|0
1634886930000|2021-10-22 07:15:30|4205.83|4205.83|4206.49|4206.49|4206.49|4206.49|4205.83|4205.83|0
1634886950000|2021-10-22 07:15:50|4206.26|4206.26|4206.27|4206.27|4206.71|4206.71|4206.11|4206.11|0
1634886960000|2021-10-22 07:16:00|4205.97|4205.97|4207.08|4207.08|4207.38|4207.38|4205.89|4205.89|0
1634886970000|2021-10-22 07:16:10|4207.37|4207.37|4209.02|4209.02|4209.02|4209.02|4207.3|4207.3|0
1634886980000|2021-10-22 07:16:20|4208.91|4208.91|4209.82|4209.82|4209.82|4209.82|4208.91|4208.91|0
1634886990000|2021-10-22 07:16:30|4209.9|4209.9|4210.75|4210.75|4210.75|4210.75|4209.9|4209.9|0
1634887000000|2021-10-22 07:16:40|4211.02|4211.02|4209.49|4209.49|4211.02|4211.02|4209.49|4209.49|0
1634887010000|2021-10-22 07:16:50|4211.15|4211.15|4212.8|4212.8|4212.8|4212.8|4211.15|4211.15|0
1634887020000|2021-10-22 07:17:00|4214.31|4214.31|4214.48|4214.48|4215.28|4215.28|4214.08|4214.08|0
1634887030000|2021-10-22 07:17:10|4214.46|4214.46|4213.83|4213.83|4214.46|4214.46|4213.83|4213.83|0
1634887040000|2021-10-22 07:17:20|4213.69|4213.69|4213.38|4213.38|4213.69|4213.69|4213.38|4213.38|0
1634887050000|2021-10-22 07:17:30|4213.53|4213.53|4214.58|4214.58|4214.58|4214.58|4213.53|4213.53|0
1634887060000|2021-10-22 07:17:40|4214.73|4214.73|4214.73|4214.73|4214.73|4214.73|4214.73|4214.73|0
1634887070000|2021-10-22 07:17:50|4214.58|4214.58|4214.67|4214.67|4214.67|4214.67|4214.58|4214.58|0
1634887080000|2021-10-22 07:18:00|4214.37|4214.37|4213.93|4213.93|4214.37|4214.37|4213.93|4213.93|0
1634887100000|2021-10-22 07:18:20|4214.08|4214.08|4213.17|4213.17|4214.08|4214.08|4213.17|4213.17|0
1634887110000|2021-10-22 07:18:30|4213.11|4213.11|4212.54|4212.54|4213.11|4213.11|4211.94|4211.94|0
1634887120000|2021-10-22 07:18:40|4212.72|4212.72|4214.09|4214.09|4214.09|4214.09|4212.72|4212.72|0
1634887130000|2021-10-22 07:18:50|4214.24|4214.24|4214.66|4214.66|4214.81|4214.81|4214.24|4214.24|0
1634887140000|2021-10-22 07:19:00|4215.86|4215.86|4217.16|4217.16|4217.16|4217.16|4215.86|4215.86|0
1634887150000|2021-10-22 07:19:10|4217.2|4217.2|4217.71|4217.71|4217.89|4217.89|4217.2|4217.2|0
1634887160000|2021-10-22 07:19:20|4218.31|4218.31|4218.31|4218.31|4218.31|4218.31|4218.31|4218.31|0
1634887170000|2021-10-22 07:19:30|4218.16|4218.16|4218.16|4218.16|4218.16|4218.16|4218.07|4218.07|0
1634887180000|2021-10-22 07:19:40|4218.07|4218.07|4219.54|4219.54|4220.18|4220.18|4218.07|4218.07|0
1634887190000|2021-10-22 07:19:50|4219.63|4219.63|4219.34|4219.34|4219.63|4219.63|4219.34|4219.34|0
1634887200000|2021-10-22 07:20:00|4219.62|4219.62|4219.62|4219.62|4219.62|4219.62|4219.62|4219.62|0
1634887210000|2021-10-22 07:20:10|4219.47|4219.47|4219.47|4219.47|4219.47|4219.47|4219.47|4219.47|0
1634887220000|2021-10-22 07:20:20|4219.33|4219.33|4219.33|4219.33|4219.33|4219.33|4219.33|4219.33|0
1634887240000|2021-10-22 07:20:40|4219.02|4219.02|4219.02|4219.02|4219.02|4219.02|4219.02|4219.02|0
1634887250000|2021-10-22 07:20:50|4218.9|4218.9|4218.9|4218.9|4218.9|4218.9|4218.9|4218.9|0
1634887260000|2021-10-22 07:21:00|4218.46|4218.46|4219.2|4219.2|4219.2|4219.2|4218.46|4218.46|0
1634887270000|2021-10-22 07:21:10|4218.99|4218.99|4219.23|4219.23|4219.59|4219.59|4218.84|4218.84|0
1634887280000|2021-10-22 07:21:20|4219.26|4219.26|4218.74|4218.74|4219.52|4219.52|4218.74|4218.74|0
1634887290000|2021-10-22 07:21:30|4218.82|4218.82|4218.78|4218.78|4218.82|4218.82|4218.78|4218.78|0
1634887300000|2021-10-22 07:21:40|4217.57|4217.57|4217.37|4217.37|4217.66|4217.66|4217.37|4217.37|0
1634887310000|2021-10-22 07:21:50|4217.45|4217.45|4217.62|4217.62|4217.62|4217.62|4217.45|4217.45|0
1634887320000|2021-10-22 07:22:00|4216.42|4216.42|4216.19|4216.19|4216.42|4216.42|4216.12|4216.12|0
1634887330000|2021-10-22 07:22:10|4216.36|4216.36|4216.36|4216.36|4216.36|4216.36|4216.36|4216.36|0
1634887340000|2021-10-22 07:22:20|4216.22|4216.22|4214.71|4214.71|4216.22|4216.22|4214.71|4214.71|0
1634887350000|2021-10-22 07:22:30|4214.41|4214.41|4214.41|4214.41|4214.41|4214.41|4214.41|4214.41|0
1634887360000|2021-10-22 07:22:40|4214.48|4214.48|4214.48|4214.48|4214.48|4214.48|4214.48|4214.48|0
1634887370000|2021-10-22 07:22:50|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|0
1634887380000|2021-10-22 07:23:00|4214|4214|4212.81|4212.81|4214|4214|4212.81|4212.81|0
1634887390000|2021-10-22 07:23:10|4211|4211|4211.01|4211.01|4211.16|4211.16|4210.56|4210.56|0
1634887400000|2021-10-22 07:23:20|4210.86|4210.86|4213.33|4213.33|4213.33|4213.33|4210.86|4210.86|0
1634887410000|2021-10-22 07:23:30|4213.63|4213.63|4215.39|4215.39|4215.59|4215.59|4213.63|4213.63|0
1634887420000|2021-10-22 07:23:40|4215.24|4215.24|4215.49|4215.49|4215.79|4215.79|4215.09|4215.09|0
1634887430000|2021-10-22 07:23:50|4216.09|4216.09|4217.95|4217.95|4218.25|4218.25|4216.09|4216.09|0
1634887440000|2021-10-22 07:24:00|4218.55|4218.55|4218.3|4218.3|4218.59|4218.59|4218.3|4218.3|0
1634887450000|2021-10-22 07:24:10|4217.99|4217.99|4218.35|4218.35|4218.35|4218.35|4217.99|4217.99|0
1634887460000|2021-10-22 07:24:20|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|0
1634887470000|2021-10-22 07:24:30|4217.75|4217.75|4217.45|4217.45|4217.75|4217.75|4217.45|4217.45|0
1634887480000|2021-10-22 07:24:40|4220.24|4220.24|4220.17|4220.17|4220.47|4220.47|4219.94|4219.94|0
1634887490000|2021-10-22 07:24:50|4220.02|4220.02|4219.7|4219.7|4220.02|4220.02|4219.7|4219.7|0
1634887500000|2021-10-22 07:25:00|4219.91|4219.91|4218.87|4218.87|4220.14|4220.14|4218.78|4218.78|0
1634887510000|2021-10-22 07:25:10|4219.47|4219.47|4219.84|4219.84|4220.24|4220.24|4218.57|4218.57|0
1634887520000|2021-10-22 07:25:20|4219.86|4219.86|4221.49|4221.49|4221.49|4221.49|4219.86|4219.86|0
1634887530000|2021-10-22 07:25:30|4221.64|4221.64|4221.43|4221.43|4221.73|4221.73|4221.43|4221.43|0
1634887540000|2021-10-22 07:25:40|4221.28|4221.28|4221.58|4221.58|4221.58|4221.58|4221.28|4221.28|0
1634887550000|2021-10-22 07:25:50|4223.08|4223.08|4222.93|4222.93|4223.23|4223.23|4222.02|4222.02|0
1634887560000|2021-10-22 07:26:00|4222.02|4222.02|4222.93|4222.93|4222.93|4222.93|4222.02|4222.02|0
1634887570000|2021-10-22 07:26:10|4222.98|4222.98|4222.26|4222.26|4223.02|4223.02|4221.36|4221.36|0
1634887580000|2021-10-22 07:26:20|4222.56|4222.56|4223.57|4223.57|4224.78|4224.78|4222.56|4222.56|0
1634887590000|2021-10-22 07:26:30|4223.66|4223.66|4223.57|4223.57|4223.66|4223.66|4223.57|4223.57|0
1634887600000|2021-10-22 07:26:40|4223.8|4223.8|4223.82|4223.82|4223.82|4223.82|4223.8|4223.8|0
1634887610000|2021-10-22 07:26:50|4223.85|4223.85|4223.85|4223.85|4224.15|4224.15|4223.85|4223.85|0
1634887620000|2021-10-22 07:27:00|4223.92|4223.92|4222.45|4222.45|4223.92|4223.92|4222.45|4222.45|0
1634887640000|2021-10-22 07:27:20|4222.23|4222.23|4222.53|4222.53|4222.53|4222.53|4222.23|4222.23|0
1634887650000|2021-10-22 07:27:30|4222.23|4222.23|4222.28|4222.28|4222.28|4222.28|4222.23|4222.23|0
1634887660000|2021-10-22 07:27:40|4222.26|4222.26|4222.51|4222.51|4222.85|4222.85|4222.26|4222.26|0
1634887670000|2021-10-22 07:27:50|4222.45|4222.45|4221.8|4221.8|4222.45|4222.45|4221.73|4221.73|0
1634887680000|2021-10-22 07:28:00|4223.31|4223.31|4223.34|4223.34|4223.34|4223.34|4223.31|4223.31|0
1634887690000|2021-10-22 07:28:10|4223.03|4223.03|4222.28|4222.28|4223.03|4223.03|4222.28|4222.28|0
1634887710000|2021-10-22 07:28:30|4223.49|4223.49|4223.94|4223.94|4224.39|4224.39|4223.49|4223.49|0
1634887720000|2021-10-22 07:28:40|4224.24|4224.24|4224.41|4224.41|4224.84|4224.84|4223.94|4223.94|0
1634887740000|2021-10-22 07:29:00|4225.01|4225.01|4224.71|4224.71|4225.01|4225.01|4224.71|4224.71|0
1634887750000|2021-10-22 07:29:10|4224.8|4224.8|4226.21|4226.21|4226.21|4226.21|4224.8|4224.8|0
1634887760000|2021-10-22 07:29:20|4226.51|4226.51|4226.21|4226.21|4226.51|4226.51|4225.31|4225.31|0
1634887770000|2021-10-22 07:29:30|4226.51|4226.51|4226.22|4226.22|4226.51|4226.51|4226.21|4226.21|0
1634887780000|2021-10-22 07:29:40|4226.52|4226.52|4225.62|4225.62|4226.52|4226.52|4225.62|4225.62|0
1634887800000|2021-10-22 07:30:00|4225.06|4225.06|4226.84|4226.84|4226.84|4226.84|4224.96|4224.96|0
1634887810000|2021-10-22 07:30:10|4226.54|4226.54|4225.39|4225.39|4226.54|4226.54|4225.39|4225.39|0
1634887820000|2021-10-22 07:30:20|4225.5|4225.5|4225.42|4225.42|4225.72|4225.72|4225.42|4225.42|0
1634887830000|2021-10-22 07:30:30|4225.76|4225.76|4225.84|4225.84|4225.84|4225.84|4225.76|4225.76|0
1634887840000|2021-10-22 07:30:40|4227.35|4227.35|4227.07|4227.07|4228.12|4228.12|4227.07|4227.07|0
1634887850000|2021-10-22 07:30:50|4227.31|4227.31|4227.31|4227.31|4227.31|4227.31|4227.31|4227.31|0
1634887870000|2021-10-22 07:31:10|4227.23|4227.23|4227.16|4227.16|4227.31|4227.31|4227.16|4227.16|0
1634887880000|2021-10-22 07:31:20|4227.31|4227.31|4227.35|4227.35|4227.35|4227.35|4227.31|4227.31|0
1634887890000|2021-10-22 07:31:30|4227.27|4227.27|4226.87|4226.87|4227.27|4227.27|4226.83|4226.83|0
1634887900000|2021-10-22 07:31:40|4226.72|4226.72|4225.75|4225.75|4226.72|4226.72|4225.75|4225.75|0
1634887910000|2021-10-22 07:31:50|4225.61|4225.61|4225.29|4225.29|4226.15|4226.15|4225.29|4225.29|0
1634887920000|2021-10-22 07:32:00|4225.88|4225.88|4225.8|4225.8|4226.03|4226.03|4225.73|4225.73|0
1634887940000|2021-10-22 07:32:20|4225.5|4225.5|4225.05|4225.05|4225.5|4225.5|4225.05|4225.05|0
1634887950000|2021-10-22 07:32:30|4224.75|4224.75|4224.15|4224.15|4224.75|4224.75|4224.15|4224.15|0
1634887960000|2021-10-22 07:32:40|4224.45|4224.45|4224.45|4224.45|4224.45|4224.45|4224.45|4224.45|0
1634887970000|2021-10-22 07:32:50|4224.75|4224.75|4224.6|4224.6|4224.75|4224.75|4224.6|4224.6|0
1634887980000|2021-10-22 07:33:00|4224.78|4224.78|4224.8|4224.8|4224.8|4224.8|4224.5|4224.5|0
1634887990000|2021-10-22 07:33:10|4224.5|4224.5|4225.4|4225.4|4225.4|4225.4|4224.5|4224.5|0
1634888000000|2021-10-22 07:33:20|4225.1|4225.1|4224.95|4224.95|4225.1|4225.1|4224.95|4224.95|0
1634888010000|2021-10-22 07:33:30|4225.13|4225.13|4223.53|4223.53|4225.13|4225.13|4223.53|4223.53|0
1634888020000|2021-10-22 07:33:40|4223.36|4223.36|4223.6|4223.6|4223.6|4223.6|4223.3|4223.3|0
1634888030000|2021-10-22 07:33:50|4224.81|4224.81|4224.66|4224.66|4226.32|4226.32|4224.66|4224.66|0
1634888040000|2021-10-22 07:34:00|4223.91|4223.91|4223.44|4223.44|4223.91|4223.91|4223.38|4223.38|0
1634888050000|2021-10-22 07:34:10|4223.35|4223.35|4225|4225|4225|4225|4223.35|4223.35|0
1634888060000|2021-10-22 07:34:20|4224.7|4224.7|4225.9|4225.9|4225.9|4225.9|4224.55|4224.55|0
1634888070000|2021-10-22 07:34:30|4225.81|4225.81|4225.81|4225.81|4225.81|4225.81|4225.81|4225.81|0
1634888080000|2021-10-22 07:34:40|4225.51|4225.51|4226.21|4226.21|4226.26|4226.26|4225.51|4225.51|0
1634888090000|2021-10-22 07:34:50|4226.51|4226.51|4227.73|4227.73|4227.73|4227.73|4226.51|4226.51|0
1634888100000|2021-10-22 07:35:00|4227.82|4227.82|4227.84|4227.84|4227.84|4227.84|4227.82|4227.82|0
1634888110000|2021-10-22 07:35:10|4227.24|4227.24|4227|4227|4227.24|4227.24|4226.85|4226.85|0
1634888120000|2021-10-22 07:35:20|4226.39|4226.39|4226.7|4226.7|4226.7|4226.7|4226.39|4226.39|0
1634888140000|2021-10-22 07:35:40|4226.72|4226.72|4226.29|4226.29|4226.72|4226.72|4226.29|4226.29|0
1634888150000|2021-10-22 07:35:50|4225.39|4225.39|4225.72|4225.72|4226.47|4226.47|4225.39|4225.39|0
1634888160000|2021-10-22 07:36:00|4225.79|4225.79|4225.64|4225.64|4225.79|4225.79|4225.64|4225.64|0
1634888170000|2021-10-22 07:36:10|4225.76|4225.76|4225.76|4225.76|4225.76|4225.76|4225.76|4225.76|0
1634888190000|2021-10-22 07:36:30|4225.61|4225.61|4225.31|4225.31|4225.61|4225.61|4225.31|4225.31|0
1634888200000|2021-10-22 07:36:40|4225.35|4225.35|4224.97|4224.97|4225.35|4225.35|4224.97|4224.97|0
1634888210000|2021-10-22 07:36:50|4225.06|4225.06|4225.24|4225.24|4225.24|4225.24|4225.06|4225.06|0
1634888220000|2021-10-22 07:37:00|4225.33|4225.33|4225.48|4225.48|4225.48|4225.48|4225.33|4225.33|0
1634888230000|2021-10-22 07:37:10|4225.78|4225.78|4225.78|4225.78|4225.78|4225.78|4225.78|4225.78|0
1634888240000|2021-10-22 07:37:20|4226.01|4226.01|4226.31|4226.31|4226.31|4226.31|4226.01|4226.01|0
1634888250000|2021-10-22 07:37:30|4226.76|4226.76|4226.76|4226.76|4226.76|4226.76|4226.76|4226.76|0
1634888260000|2021-10-22 07:37:40|4227.05|4227.05|4227.2|4227.2|4227.2|4227.2|4227.05|4227.05|0
1634888270000|2021-10-22 07:37:50|4227.29|4227.29|4226.93|4226.93|4228.73|4228.73|4226.93|4226.93|0
1634888280000|2021-10-22 07:38:00|4227.23|4227.23|4226.58|4226.58|4227.23|4227.23|4226.58|4226.58|0
1634888290000|2021-10-22 07:38:10|4225.98|4225.98|4226.13|4226.13|4226.28|4226.28|4225.98|4225.98|0
1634888300000|2021-10-22 07:38:20|4225.87|4225.87|4225.96|4225.96|4226.13|4226.13|4225.87|4225.87|0
1634888310000|2021-10-22 07:38:30|4225.35|4225.35|4225.35|4225.35|4225.35|4225.35|4225.35|4225.35|0
1634888320000|2021-10-22 07:38:40|4225.89|4225.89|4226.15|4226.15|4226.15|4226.15|4225.89|4225.89|0
1634888330000|2021-10-22 07:38:50|4226.45|4226.45|4225.46|4225.46|4226.45|4226.45|4225.46|4225.46|0
1634888340000|2021-10-22 07:39:00|4225.31|4225.31|4224.98|4224.98|4225.31|4225.31|4224.86|4224.86|0
1634888360000|2021-10-22 07:39:20|4225|4225|4225.03|4225.03|4225.03|4225.03|4225|4225|0
1634888370000|2021-10-22 07:39:30|4225.12|4225.12|4225.12|4225.12|4225.12|4225.12|4225.12|4225.12|0
1634888400000|2021-10-22 07:40:00|4225.71|4225.71|4225.86|4225.86|4225.86|4225.86|4225.71|4225.71|0
1634888410000|2021-10-22 07:40:10|4226.04|4226.04|4225.97|4225.97|4226.12|4226.12|4225.97|4225.97|0
1634888430000|2021-10-22 07:40:30|4225.68|4225.68|4225.46|4225.46|4225.77|4225.77|4225.46|4225.46|0
1634888440000|2021-10-22 07:40:40|4225.16|4225.16|4225.02|4225.02|4225.16|4225.16|4225.02|4225.02|0
1634888450000|2021-10-22 07:40:50|4225.06|4225.06|4224.61|4224.61|4225.06|4225.06|4224.61|4224.61|0
1634888470000|2021-10-22 07:41:10|4224.7|4224.7|4224.4|4224.4|4224.7|4224.7|4224.4|4224.4|0
1634888480000|2021-10-22 07:41:20|4224.31|4224.31|4224.22|4224.22|4224.31|4224.31|4224.22|4224.22|0
1634888490000|2021-10-22 07:41:30|4223.92|4223.92|4223.83|4223.83|4223.92|4223.92|4223.83|4223.83|0
1634888500000|2021-10-22 07:41:40|4223.72|4223.72|4222.88|4222.88|4223.72|4223.72|4222.88|4222.88|0
1634888510000|2021-10-22 07:41:50|4222.85|4222.85|4222.7|4222.7|4222.85|4222.85|4222.4|4222.4|0
1634888520000|2021-10-22 07:42:00|4222.76|4222.76|4221.97|4221.97|4222.76|4222.76|4221.95|4221.95|0
1634888530000|2021-10-22 07:42:10|4221.82|4221.82|4221.73|4221.73|4221.82|4221.82|4221.68|4221.68|0
1634888540000|2021-10-22 07:42:20|4221.64|4221.64|4221.64|4221.64|4221.64|4221.64|4221.64|4221.64|0
1634888550000|2021-10-22 07:42:30|4222.24|4222.24|4222.33|4222.33|4222.33|4222.33|4222.24|4222.24|0
1634888560000|2021-10-22 07:42:40|4222.03|4222.03|4222.03|4222.03|4222.03|4222.03|4222.03|4222.03|0
1634888570000|2021-10-22 07:42:50|4221.73|4221.73|4221.73|4221.73|4221.73|4221.73|4221.73|4221.73|0
1634888590000|2021-10-22 07:43:10|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|0
1634888600000|2021-10-22 07:43:20|4222.27|4222.27|4221.22|4221.22|4222.27|4222.27|4221.22|4221.22|0
1634888610000|2021-10-22 07:43:30|4221.13|4221.13|4220.69|4220.69|4221.13|4221.13|4220.69|4220.69|0
1634888620000|2021-10-22 07:43:40|4221.13|4221.13|4220.68|4220.68|4221.13|4221.13|4220.68|4220.68|0
1634888630000|2021-10-22 07:43:50|4220.59|4220.59|4219.01|4219.01|4220.74|4220.74|4219.01|4219.01|0
1634888640000|2021-10-22 07:44:00|4219.1|4219.1|4218.86|4218.86|4219.1|4219.1|4218.86|4218.86|0
1634888650000|2021-10-22 07:44:10|4218.95|4218.95|4218.81|4218.81|4218.95|4218.95|4218.81|4218.81|0
1634888670000|2021-10-22 07:44:30|4218.96|4218.96|4218.96|4218.96|4218.96|4218.96|4218.96|4218.96|0
1634888680000|2021-10-22 07:44:40|4218.81|4218.81|4219.54|4219.54|4219.54|4219.54|4218.64|4218.64|0
1634888690000|2021-10-22 07:44:50|4220.14|4220.14|4219.54|4219.54|4220.14|4220.14|4219.54|4219.54|0
1634888700000|2021-10-22 07:45:00|4219.25|4219.25|4219.25|4219.25|4219.25|4219.25|4219.25|4219.25|0
1634888710000|2021-10-22 07:45:10|4218.94|4218.94|4218.49|4218.49|4218.94|4218.94|4218.49|4218.49|0
1634888720000|2021-10-22 07:45:20|4218.45|4218.45|4218.45|4218.45|4218.45|4218.45|4218.45|4218.45|0
1634888730000|2021-10-22 07:45:30|4218.34|4218.34|4218.34|4218.34|4218.34|4218.34|4218.34|4218.34|0
1634888740000|2021-10-22 07:45:40|4217.44|4217.44|4217.44|4217.44|4217.44|4217.44|4217.44|4217.44|0
1634888750000|2021-10-22 07:45:50|4218.04|4218.04|4218.04|4218.04|4218.04|4218.04|4218.04|4218.04|0
1634888760000|2021-10-22 07:46:00|4217.44|4217.44|4217.11|4217.11|4217.44|4217.44|4217.11|4217.11|0
1634888770000|2021-10-22 07:46:10|4217|4217|4216.42|4216.42|4217|4217|4216.42|4216.42|0
1634888780000|2021-10-22 07:46:20|4216.27|4216.27|4215.22|4215.22|4216.27|4216.27|4215.22|4215.22|0
1634888800000|2021-10-22 07:46:40|4215.31|4215.31|4215.31|4215.31|4215.31|4215.31|4215.31|4215.31|0
1634888810000|2021-10-22 07:46:50|4215.61|4215.61|4214.89|4214.89|4215.61|4215.61|4214.71|4214.71|0
1634888830000|2021-10-22 07:47:10|4214.74|4214.74|4213.45|4213.45|4214.74|4214.74|4213.45|4213.45|0
1634888840000|2021-10-22 07:47:20|4213.37|4213.37|4214.12|4214.12|4214.12|4214.12|4213.37|4213.37|0
1634888860000|2021-10-22 07:47:40|4213.81|4213.81|4213.81|4213.81|4213.81|4213.81|4213.81|4213.81|0
1634888870000|2021-10-22 07:47:50|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|0
1634888880000|2021-10-22 07:48:00|4212.61|4212.61|4212.59|4212.59|4212.65|4212.65|4212.59|4212.59|0
1634888890000|2021-10-22 07:48:10|4212.68|4212.68|4212.39|4212.39|4212.68|4212.68|4212.39|4212.39|0
1634888910000|2021-10-22 07:48:30|4212.27|4212.27|4212.27|4212.27|4212.27|4212.27|4212.27|4212.27|0
1634888920000|2021-10-22 07:48:40|4212|4212|4211.66|4211.66|4212|4212|4211.66|4211.66|0
1634888930000|2021-10-22 07:48:50|4211.48|4211.48|4211.48|4211.48|4211.48|4211.48|4211.48|4211.48|0
1634888940000|2021-10-22 07:49:00|4211.79|4211.79|4211.79|4211.79|4211.79|4211.79|4211.79|4211.79|0
1634888960000|2021-10-22 07:49:20|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|0
1634888980000|2021-10-22 07:49:40|4212.21|4212.21|4212.21|4212.21|4212.21|4212.21|4212.21|4212.21|0
1634888990000|2021-10-22 07:49:50|4211.61|4211.61|4211.61|4211.61|4211.61|4211.61|4211.61|4211.61|0
1634889000000|2021-10-22 07:50:00|4211.76|4211.76|4211.76|4211.76|4211.76|4211.76|4211.45|4211.45|0
1634889010000|2021-10-22 07:50:10|4211.53|4211.53|4211.53|4211.53|4211.53|4211.53|4211.53|4211.53|0
1634889020000|2021-10-22 07:50:20|4211.23|4211.23|4210.81|4210.81|4211.23|4211.23|4210.81|4210.81|0
1634889030000|2021-10-22 07:50:30|4210.66|4210.66|4210.43|4210.43|4210.66|4210.66|4210.34|4210.34|0
1634889040000|2021-10-22 07:50:40|4210.14|4210.14|4210.14|4210.14|4210.14|4210.14|4210.14|4210.14|0
1634889050000|2021-10-22 07:50:50|4209.53|4209.53|4209.53|4209.53|4209.53|4209.53|4209.53|4209.53|0
1634889060000|2021-10-22 07:51:00|4209.23|4209.23|4209.62|4209.62|4209.62|4209.62|4209.23|4209.23|0
1634889070000|2021-10-22 07:51:10|4209.7|4209.7|4209.7|4209.7|4209.7|4209.7|4209.7|4209.7|0
1634889080000|2021-10-22 07:51:20|4209.76|4209.76|4210.26|4210.26|4210.26|4210.26|4209.76|4209.76|0
1634889090000|2021-10-22 07:51:30|4212.06|4212.06|4211.92|4211.92|4212.06|4212.06|4211.92|4211.92|0
1634889100000|2021-10-22 07:51:40|4211.62|4211.62|4211.62|4211.62|4211.62|4211.62|4211.62|4211.62|0
1634889110000|2021-10-22 07:51:50|4211.66|4211.66|4211.77|4211.77|4211.77|4211.77|4211.66|4211.66|0
1634889120000|2021-10-22 07:52:00|4212.08|4212.08|4211.84|4211.84|4212.08|4212.08|4211.77|4211.77|0
1634889130000|2021-10-22 07:52:10|4211.67|4211.67|4210.07|4210.07|4211.67|4211.67|4210.07|4210.07|0
1634889140000|2021-10-22 07:52:20|4209.98|4209.98|4209.98|4209.98|4209.98|4209.98|4209.98|4209.98|0
1634889150000|2021-10-22 07:52:30|4209.86|4209.86|4209.86|4209.86|4209.86|4209.86|4209.86|4209.86|0
1634889170000|2021-10-22 07:52:50|4209.81|4209.81|4209.81|4209.81|4209.81|4209.81|4209.81|4209.81|0
1634889180000|2021-10-22 07:53:00|4209.86|4209.86|4210.03|4210.03|4210.03|4210.03|4209.86|4209.86|0
1634889200000|2021-10-22 07:53:20|4210.1|4210.1|4210.02|4210.02|4210.1|4210.1|4210.02|4210.02|0
1634889210000|2021-10-22 07:53:30|4212.13|4212.13|4212.3|4212.3|4212.3|4212.3|4212.13|4212.13|0
1634889220000|2021-10-22 07:53:40|4212.25|4212.25|4211.1|4211.1|4212.3|4212.3|4211.1|4211.1|0
1634889230000|2021-10-22 07:53:50|4211.27|4211.27|4213.26|4213.26|4213.26|4213.26|4211.27|4211.27|0
1634889240000|2021-10-22 07:54:00|4213.08|4213.08|4213.47|4213.47|4213.74|4213.74|4213.08|4213.08|0
1634889250000|2021-10-22 07:54:10|4213.56|4213.56|4213.7|4213.7|4213.7|4213.7|4213.56|4213.56|0
1634889260000|2021-10-22 07:54:20|4213.79|4213.79|4213.79|4213.79|4213.79|4213.79|4213.79|4213.79|0
1634889270000|2021-10-22 07:54:30|4213.19|4213.19|4213.09|4213.09|4213.24|4213.24|4212.79|4212.79|0
1634889280000|2021-10-22 07:54:40|4212.86|4212.86|4213.32|4213.32|4213.46|4213.46|4212.86|4212.86|0
1634889290000|2021-10-22 07:54:50|4213.62|4213.62|4213.2|4213.2|4213.62|4213.62|4213.05|4213.05|0
1634889300000|2021-10-22 07:55:00|4213.05|4213.05|4213.05|4213.05|4213.05|4213.05|4213.05|4213.05|0
1634889310000|2021-10-22 07:55:10|4212.75|4212.75|4212.6|4212.6|4212.75|4212.75|4212.6|4212.6|0
1634889320000|2021-10-22 07:55:20|4212.69|4212.69|4212.6|4212.6|4212.69|4212.69|4212.6|4212.6|0
1634889340000|2021-10-22 07:55:40|4212.91|4212.91|4212.3|4212.3|4212.91|4212.91|4212.3|4212.3|0
1634889350000|2021-10-22 07:55:50|4212.6|4212.6|4212.6|4212.6|4212.6|4212.6|4212.6|4212.6|0
1634889360000|2021-10-22 07:56:00|4212.38|4212.38|4212.38|4212.38|4212.38|4212.38|4212.38|4212.38|0
1634889370000|2021-10-22 07:56:10|4212.08|4212.08|4211.47|4211.47|4212.08|4212.08|4211.47|4211.47|0
1634889380000|2021-10-22 07:56:20|4211.03|4211.03|4211.03|4211.03|4211.03|4211.03|4211.03|4211.03|0
1634889400000|2021-10-22 07:56:40|4211.33|4211.33|4211.42|4211.42|4211.42|4211.42|4211.33|4211.33|0
1634889410000|2021-10-22 07:56:50|4211.36|4211.36|4211.06|4211.06|4211.36|4211.36|4211.06|4211.06|0
1634889420000|2021-10-22 07:57:00|4210.97|4210.97|4211.05|4211.05|4211.05|4211.05|4210.97|4210.97|0
1634889430000|2021-10-22 07:57:10|4211.14|4211.14|4211.14|4211.14|4211.14|4211.14|4211.14|4211.14|0
1634889450000|2021-10-22 07:57:30|4211.44|4211.44|4211.44|4211.44|4211.44|4211.44|4211.44|4211.44|0
1634889470000|2021-10-22 07:57:50|4212.05|4212.05|4212.35|4212.35|4212.35|4212.35|4212.05|4212.05|0
1634889480000|2021-10-22 07:58:00|4212.39|4212.39|4213.28|4213.28|4213.28|4213.28|4212.39|4212.39|0
1634889490000|2021-10-22 07:58:10|4213.21|4213.21|4213.21|4213.21|4213.21|4213.21|4213.21|4213.21|0
1634889500000|2021-10-22 07:58:20|4213.06|4213.06|4213.51|4213.51|4213.51|4213.51|4212.91|4212.91|0
1634889510000|2021-10-22 07:58:30|4213.55|4213.55|4213.83|4213.83|4213.98|4213.98|4213.2|4213.2|0
1634889520000|2021-10-22 07:58:40|4214.44|4214.44|4214.59|4214.59|4214.59|4214.59|4214.44|4214.44|0
1634889530000|2021-10-22 07:58:50|4214.76|4214.76|4214.76|4214.76|4214.76|4214.76|4214.76|4214.76|0
1634889550000|2021-10-22 07:59:10|4214.84|4214.84|4214.84|4214.84|4214.84|4214.84|4214.84|4214.84|0
1634889580000|2021-10-22 07:59:40|4214.89|4214.89|4214.8|4214.8|4214.89|4214.89|4214.8|4214.8|0
1634889590000|2021-10-22 07:59:50|4215.56|4215.56|4215.72|4215.72|4215.87|4215.87|4215.56|4215.56|0
1634889600000|2021-10-22 08:00:00|4214.82|4214.82|4215.9|4215.9|4216.19|4216.19|4214.82|4214.82|0
1634889610000|2021-10-22 08:00:10|4216.2|4216.2|4216.2|4216.2|4216.2|4216.2|4216.2|4216.2|0
1634889620000|2021-10-22 08:00:20|4216.05|4216.05|4216.35|4216.35|4216.35|4216.35|4216.05|4216.05|0
1634889630000|2021-10-22 08:00:30|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|0
1634889640000|2021-10-22 08:00:40|4215.15|4215.15|4213.53|4213.53|4215.15|4215.15|4213.53|4213.53|0
1634889660000|2021-10-22 08:01:00|4213.48|4213.48|4213.19|4213.19|4213.48|4213.48|4212.89|4212.89|0
1634889670000|2021-10-22 08:01:10|4213.17|4213.17|4212.65|4212.65|4213.17|4213.17|4211.96|4211.96|0
1634889690000|2021-10-22 08:01:30|4212.05|4212.05|4212.05|4212.05|4212.05|4212.05|4212.05|4212.05|0
1634889700000|2021-10-22 08:01:40|4212.35|4212.35|4211|4211|4212.35|4212.35|4211|4211|0
1634889710000|2021-10-22 08:01:50|4210.91|4210.91|4210.39|4210.39|4210.91|4210.91|4210.39|4210.39|0
1634889720000|2021-10-22 08:02:00|4210.69|4210.69|4209.64|4209.64|4210.69|4210.69|4209.64|4209.64|0
1634889730000|2021-10-22 08:02:10|4208.73|4208.73|4209.34|4209.34|4209.34|4209.34|4208.73|4208.73|0
1634889740000|2021-10-22 08:02:20|4209.28|4209.28|4208.93|4208.93|4209.28|4209.28|4208.93|4208.93|0
1634889750000|2021-10-22 08:02:30|4208.15|4208.15|4208.06|4208.06|4208.15|4208.15|4208.06|4208.06|0
1634889780000|2021-10-22 08:03:00|4207.75|4207.75|4207.75|4207.75|4207.75|4207.75|4207.75|4207.75|0
1634889790000|2021-10-22 08:03:10|4207.15|4207.15|4206.85|4206.85|4207.45|4207.45|4206.85|4206.85|0
1634889800000|2021-10-22 08:03:20|4206.94|4206.94|4207.84|4207.84|4207.84|4207.84|4206.85|4206.85|0
1634889810000|2021-10-22 08:03:30|4208.15|4208.15|4208.15|4208.15|4208.15|4208.15|4208.15|4208.15|0
1634889820000|2021-10-22 08:03:40|4207.24|4207.24|4207.24|4207.24|4207.24|4207.24|4207.24|4207.24|0
1634889840000|2021-10-22 08:04:00|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|0
1634889850000|2021-10-22 08:04:10|4207.42|4207.42|4207.42|4207.42|4207.42|4207.42|4207.42|4207.42|0
1634889860000|2021-10-22 08:04:20|4207.38|4207.38|4206.63|4206.63|4207.38|4207.38|4206.63|4206.63|0
1634889870000|2021-10-22 08:04:30|4206.72|4206.72|4206.57|4206.57|4206.72|4206.72|4206.57|4206.57|0
1634889880000|2021-10-22 08:04:40|4206.87|4206.87|4207.02|4207.02|4207.02|4207.02|4206.87|4206.87|0
1634889890000|2021-10-22 08:04:50|4207.32|4207.32|4207.18|4207.18|4207.32|4207.32|4206.88|4206.88|0
1634889900000|2021-10-22 08:05:00|4207.47|4207.47|4207.77|4207.77|4207.77|4207.77|4207.47|4207.47|0
1634889920000|2021-10-22 08:05:20|4207.68|4207.68|4207.27|4207.27|4207.68|4207.68|4207.27|4207.27|0
1634889940000|2021-10-22 08:05:40|4207.12|4207.12|4207.16|4207.16|4207.16|4207.16|4207.12|4207.12|0
1634889950000|2021-10-22 08:05:50|4206.86|4206.86|4206.86|4206.86|4206.86|4206.86|4206.86|4206.86|0
1634889970000|2021-10-22 08:06:10|4207.15|4207.15|4207.69|4207.69|4207.84|4207.84|4207.06|4207.06|0
1634889980000|2021-10-22 08:06:20|4207.75|4207.75|4207.15|4207.15|4207.75|4207.75|4206.99|4206.99|0
1634889990000|2021-10-22 08:06:30|4207.45|4207.45|4207.61|4207.61|4207.61|4207.61|4207.45|4207.45|0
1634890000000|2021-10-22 08:06:40|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|0
1634890010000|2021-10-22 08:06:50|4207.71|4207.71|4207.71|4207.71|4207.71|4207.71|4207.71|4207.71|0
1634890020000|2021-10-22 08:07:00|4207.77|4207.77|4208|4208|4208.38|4208.38|4207.77|4207.77|0
1634890030000|2021-10-22 08:07:10|4208.14|4208.14|4209.44|4209.44|4209.44|4209.44|4208.14|4208.14|0
1634890040000|2021-10-22 08:07:20|4209.53|4209.53|4209.53|4209.53|4209.53|4209.53|4209.53|4209.53|0
1634890050000|2021-10-22 08:07:30|4210.13|4210.13|4210.13|4210.13|4210.13|4210.13|4210.13|4210.13|0
1634890080000|2021-10-22 08:08:00|4210.11|4210.11|4211.34|4211.34|4211.34|4211.34|4210.11|4210.11|0
1634890100000|2021-10-22 08:08:20|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|0
1634890110000|2021-10-22 08:08:30|4211.5|4211.5|4211.71|4211.71|4212.46|4212.46|4211.5|4211.5|0
1634890120000|2021-10-22 08:08:40|4211.41|4211.41|4210.5|4210.5|4211.41|4211.41|4210.5|4210.5|0
1634890130000|2021-10-22 08:08:50|4210.57|4210.57|4210.39|4210.39|4210.57|4210.57|4210.39|4210.39|0
1634890150000|2021-10-22 08:09:10|4210.24|4210.24|4210.24|4210.24|4210.24|4210.24|4210.24|4210.24|0
1634890170000|2021-10-22 08:09:30|4210.09|4210.09|4210.09|4210.09|4210.09|4210.09|4210.09|4210.09|0
1634890190000|2021-10-22 08:09:50|4209.79|4209.79|4209.54|4209.54|4209.79|4209.79|4209.49|4209.49|0
1634890200000|2021-10-22 08:10:00|4209.56|4209.56|4211.21|4211.21|4211.21|4211.21|4209.56|4209.56|0
1634890210000|2021-10-22 08:10:10|4211.36|4211.36|4211.51|4211.51|4211.51|4211.51|4211.36|4211.36|0
1634890220000|2021-10-22 08:10:20|4211.34|4211.34|4210.83|4210.83|4211.34|4211.34|4210.74|4210.74|0
1634890250000|2021-10-22 08:10:50|4210.38|4210.38|4210.28|4210.28|4210.38|4210.38|4210.19|4210.19|0
1634890260000|2021-10-22 08:11:00|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|0
1634890270000|2021-10-22 08:11:10|4210.1|4210.1|4210.39|4210.39|4210.7|4210.7|4210.1|4210.1|0
1634890280000|2021-10-22 08:11:20|4210.35|4210.35|4210.29|4210.29|4210.43|4210.43|4210.29|4210.29|0
1634890290000|2021-10-22 08:11:30|4209.99|4209.99|4210.59|4210.59|4210.59|4210.59|4209.99|4209.99|0
1634890310000|2021-10-22 08:11:50|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|0
1634890320000|2021-10-22 08:12:00|4210.88|4210.88|4210.43|4210.43|4210.88|4210.88|4210.43|4210.43|0
1634890330000|2021-10-22 08:12:10|4210.73|4210.73|4211.26|4211.26|4211.31|4211.31|4210.43|4210.43|0
1634890350000|2021-10-22 08:12:30|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|0
1634890360000|2021-10-22 08:12:40|4211.49|4211.49|4211.49|4211.49|4211.49|4211.49|4211.49|4211.49|0
1634890370000|2021-10-22 08:12:50|4211.2|4211.2|4210.75|4210.75|4211.2|4211.2|4210.75|4210.75|0
1634890380000|2021-10-22 08:13:00|4210.15|4210.15|4210.15|4210.15|4210.15|4210.15|4210.15|4210.15|0
1634890390000|2021-10-22 08:13:10|4210|4210|4210.15|4210.15|4210.15|4210.15|4210|4210|0
1634890400000|2021-10-22 08:13:20|4209.85|4209.85|4209.85|4209.85|4209.85|4209.85|4209.85|4209.85|0
1634890410000|2021-10-22 08:13:30|4210.45|4210.45|4210.45|4210.45|4210.45|4210.45|4210.45|4210.45|0
1634890420000|2021-10-22 08:13:40|4210.3|4210.3|4210.22|4210.22|4210.3|4210.3|4210.22|4210.22|0
1634890430000|2021-10-22 08:13:50|4208.71|4208.71|4208.66|4208.66|4208.71|4208.71|4208.66|4208.66|0
1634890440000|2021-10-22 08:14:00|4208.35|4208.35|4208.35|4208.35|4208.35|4208.35|4208.35|4208.35|0
1634890460000|2021-10-22 08:14:20|4208.21|4208.21|4208.23|4208.23|4208.32|4208.32|4208.21|4208.21|0
1634890470000|2021-10-22 08:14:30|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|0
1634890500000|2021-10-22 08:15:00|4208.14|4208.14|4206.62|4206.62|4208.58|4208.58|4206.47|4206.47|0
1634890520000|2021-10-22 08:15:20|4206.71|4206.71|4207.01|4207.01|4207.01|4207.01|4206.71|4206.71|0
1634890530000|2021-10-22 08:15:30|4207.16|4207.16|4207.31|4207.31|4207.31|4207.31|4207.16|4207.16|0
1634890540000|2021-10-22 08:15:40|4206.7|4206.7|4206.43|4206.43|4206.7|4206.7|4206.4|4206.4|0
1634890550000|2021-10-22 08:15:50|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|0
1634890610000|2021-10-22 08:16:50|4206.35|4206.35|4206.4|4206.4|4206.4|4206.4|4206.35|4206.35|0
1634890620000|2021-10-22 08:17:00|4206.35|4206.35|4206.78|4206.78|4206.78|4206.78|4206.35|4206.35|0
1634890640000|2021-10-22 08:17:20|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|0
1634890650000|2021-10-22 08:17:30|4207.01|4207.01|4206.11|4206.11|4207.01|4207.01|4206.11|4206.11|0
1634890660000|2021-10-22 08:17:40|4206.72|4206.72|4206.72|4206.72|4206.72|4206.72|4206.72|4206.72|0
1634890670000|2021-10-22 08:17:50|4207.62|4207.62|4207.62|4207.62|4207.62|4207.62|4207.62|4207.62|0
1634890680000|2021-10-22 08:18:00|4207.66|4207.66|4207.62|4207.62|4207.66|4207.66|4207.62|4207.62|0
1634890710000|2021-10-22 08:18:30|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|0
1634890720000|2021-10-22 08:18:40|4206.44|4206.44|4206.44|4206.44|4206.44|4206.44|4206.44|4206.44|0
1634890730000|2021-10-22 08:18:50|4206.51|4206.51|4206.96|4206.96|4206.96|4206.96|4206.51|4206.51|0
1634890750000|2021-10-22 08:19:10|4206.9|4206.9|4206.6|4206.6|4206.9|4206.9|4206.54|4206.54|0
1634890760000|2021-10-22 08:19:20|4206.45|4206.45|4206.3|4206.3|4206.45|4206.45|4206.3|4206.3|0
1634890780000|2021-10-22 08:19:40|4206.33|4206.33|4206.28|4206.28|4206.33|4206.33|4206.28|4206.28|0
1634890790000|2021-10-22 08:19:50|4206.88|4206.88|4209.58|4209.58|4209.58|4209.58|4206.88|4206.88|0
1634890800000|2021-10-22 08:20:00|4209.6|4209.6|4211.11|4211.11|4211.11|4211.11|4209.6|4209.6|0
1634890810000|2021-10-22 08:20:10|4210.21|4210.21|4209.91|4209.91|4210.21|4210.21|4209.91|4209.91|0
1634890820000|2021-10-22 08:20:20|4210.51|4210.51|4209.91|4209.91|4210.51|4210.51|4209.91|4209.91|0
1634890830000|2021-10-22 08:20:30|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|0
1634890840000|2021-10-22 08:20:40|4209.91|4209.91|4209.43|4209.43|4209.91|4209.91|4209.43|4209.43|0
1634890850000|2021-10-22 08:20:50|4209.39|4209.39|4208.49|4208.49|4209.39|4209.39|4208.49|4208.49|0
1634890860000|2021-10-22 08:21:00|4208.58|4208.58|4208.67|4208.67|4208.67|4208.67|4208.58|4208.58|0
1634890870000|2021-10-22 08:21:10|4208.75|4208.75|4208.75|4208.75|4208.75|4208.75|4208.75|4208.75|0
1634890880000|2021-10-22 08:21:20|4208.14|4208.14|4207.91|4207.91|4208.14|4208.14|4207.91|4207.91|0
1634890890000|2021-10-22 08:21:30|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|0
1634890900000|2021-10-22 08:21:40|4207.46|4207.46|4207.46|4207.46|4207.46|4207.46|4207.46|4207.46|0
1634890910000|2021-10-22 08:21:50|4207.37|4207.37|4207.82|4207.82|4207.82|4207.82|4207.37|4207.37|0
1634890920000|2021-10-22 08:22:00|4208.12|4208.12|4209.03|4209.03|4209.03|4209.03|4208.12|4208.12|0
1634890930000|2021-10-22 08:22:10|4209.07|4209.07|4209.22|4209.22|4209.22|4209.22|4209.07|4209.07|0
1634890950000|2021-10-22 08:22:30|4208.62|4208.62|4208.4|4208.4|4208.62|4208.62|4208.4|4208.4|0
1634890960000|2021-10-22 08:22:40|4208.55|4208.55|4208.85|4208.85|4208.85|4208.85|4208.55|4208.55|0
1634890980000|2021-10-22 08:23:00|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|0
1634890990000|2021-10-22 08:23:10|4208.93|4208.93|4208.93|4208.93|4208.93|4208.93|4208.93|4208.93|0
1634891010000|2021-10-22 08:23:30|4209|4209|4209|4209|4209|4209|4209|4209|0
1634891020000|2021-10-22 08:23:40|4208.7|4208.7|4209|4209|4209|4209|4208.7|4208.7|0
1634891030000|2021-10-22 08:23:50|4208.94|4208.94|4209.55|4209.55|4209.55|4209.55|4208.94|4208.94|0
1634891040000|2021-10-22 08:24:00|4209.64|4209.64|4209.64|4209.64|4209.64|4209.64|4209.64|4209.64|0
1634891050000|2021-10-22 08:24:10|4209.93|4209.93|4209.9|4209.9|4209.93|4209.93|4209.78|4209.78|0
1634891060000|2021-10-22 08:24:20|4210.2|4210.2|4210.95|4210.95|4210.95|4210.95|4210.2|4210.2|0
1634891070000|2021-10-22 08:24:30|4210.65|4210.65|4210.65|4210.65|4210.65|4210.65|4210.65|4210.65|0
1634891080000|2021-10-22 08:24:40|4210.69|4210.69|4210.39|4210.39|4210.69|4210.69|4210.39|4210.39|0
1634891090000|2021-10-22 08:24:50|4211|4211|4211|4211|4211|4211|4211|4211|0
1634891100000|2021-10-22 08:25:00|4210.82|4210.82|4210.43|4210.43|4210.82|4210.82|4210.43|4210.43|0
1634891120000|2021-10-22 08:25:20|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|0
1634891140000|2021-10-22 08:25:40|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|0
1634891150000|2021-10-22 08:25:50|4211.93|4211.93|4211.72|4211.72|4211.93|4211.93|4211.63|4211.63|0
1634891160000|2021-10-22 08:26:00|4211.81|4211.81|4210.9|4210.9|4212.11|4212.11|4210.9|4210.9|0
1634891170000|2021-10-22 08:26:10|4210.95|4210.95|4210.95|4210.95|4210.95|4210.95|4210.95|4210.95|0
1634891180000|2021-10-22 08:26:20|4210.65|4210.65|4210.45|4210.45|4210.65|4210.65|4210.2|4210.2|0
1634891200000|2021-10-22 08:26:40|4210.75|4210.75|4210.75|4210.75|4210.75|4210.75|4210.75|4210.75|0
1634891210000|2021-10-22 08:26:50|4210.7|4210.7|4210.48|4210.48|4210.79|4210.79|4210.48|4210.48|0
1634891220000|2021-10-22 08:27:00|4210.18|4210.18|4210.24|4210.24|4210.24|4210.24|4210.18|4210.18|0
1634891250000|2021-10-22 08:27:30|4209.94|4209.94|4209.94|4209.94|4209.94|4209.94|4209.94|4209.94|0
1634891260000|2021-10-22 08:27:40|4209.64|4209.64|4209.64|4209.64|4209.64|4209.64|4209.64|4209.64|0
1634891270000|2021-10-22 08:27:50|4209.73|4209.73|4209.73|4209.73|4209.73|4209.73|4209.73|4209.73|0
1634891280000|2021-10-22 08:28:00|4209.88|4209.88|4209.65|4209.65|4209.88|4209.88|4209.49|4209.49|0
1634891290000|2021-10-22 08:28:10|4209.81|4209.81|4209.85|4209.85|4209.85|4209.85|4209.81|4209.81|0
1634891300000|2021-10-22 08:28:20|4209.77|4209.77|4209.6|4209.6|4209.77|4209.77|4209.17|4209.17|0
1634891320000|2021-10-22 08:28:40|4209.3|4209.3|4209.35|4209.35|4209.35|4209.35|4209.3|4209.3|0
1634891330000|2021-10-22 08:28:50|4209.44|4209.44|4209.44|4209.44|4209.74|4209.74|4209.44|4209.44|0
1634891350000|2021-10-22 08:29:10|4209.29|4209.29|4208.99|4208.99|4209.29|4209.29|4208.99|4208.99|0
1634891360000|2021-10-22 08:29:20|4208.9|4208.9|4208.6|4208.6|4208.9|4208.9|4208.6|4208.6|0
1634891380000|2021-10-22 08:29:40|4208.9|4208.9|4209.2|4209.2|4209.2|4209.2|4208.9|4208.9|0
1634891390000|2021-10-22 08:29:50|4209.65|4209.65|4209.79|4209.79|4209.79|4209.79|4209.65|4209.65|0
1634891400000|2021-10-22 08:30:00|4209.49|4209.49|4209.34|4209.34|4209.49|4209.49|4209.34|4209.34|0
1634891410000|2021-10-22 08:30:10|4209.04|4209.04|4208.55|4208.55|4209.16|4209.16|4208.55|4208.55|0
1634891420000|2021-10-22 08:30:20|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|0
1634891430000|2021-10-22 08:30:30|4208.42|4208.42|4208.42|4208.42|4208.42|4208.42|4208.42|4208.42|0
1634891440000|2021-10-22 08:30:40|4208.73|4208.73|4208.28|4208.28|4208.73|4208.73|4208.28|4208.28|0
1634891450000|2021-10-22 08:30:50|4208.19|4208.19|4207.92|4207.92|4208.19|4208.19|4207.92|4207.92|0
1634891460000|2021-10-22 08:31:00|4207.32|4207.32|4205.82|4205.82|4207.32|4207.32|4205.82|4205.82|0
1634891470000|2021-10-22 08:31:10|4205.64|4205.64|4205.03|4205.03|4205.64|4205.64|4205.03|4205.03|0
1634891480000|2021-10-22 08:31:20|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|0
1634891500000|2021-10-22 08:31:40|4204.73|4204.73|4203.77|4203.77|4204.88|4204.88|4203.47|4203.47|0
1634891510000|2021-10-22 08:31:50|4203.68|4203.68|4203.68|4203.68|4203.68|4203.68|4203.68|4203.68|0
1634891520000|2021-10-22 08:32:00|4203.08|4203.08|4203|4203|4203.08|4203.08|4203|4203|0
1634891530000|2021-10-22 08:32:10|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|0
1634891550000|2021-10-22 08:32:30|4204.2|4204.2|4204.59|4204.59|4204.59|4204.59|4204.2|4204.2|0
1634891560000|2021-10-22 08:32:40|4203.99|4203.99|4203.99|4203.99|4203.99|4203.99|4203.09|4203.09|0
1634891570000|2021-10-22 08:32:50|4204.29|4204.29|4203.84|4203.84|4204.29|4204.29|4203.84|4203.84|0
1634891580000|2021-10-22 08:33:00|4204.14|4204.14|4204.14|4204.14|4204.14|4204.14|4204.14|4204.14|0
1634891620000|2021-10-22 08:33:40|4203.99|4203.99|4203.4|4203.4|4203.99|4203.99|4203.4|4203.4|0
1634891630000|2021-10-22 08:33:50|4203.69|4203.69|4203.39|4203.39|4203.69|4203.69|4203.39|4203.39|0
1634891640000|2021-10-22 08:34:00|4203.42|4203.42|4203.37|4203.37|4203.42|4203.42|4203.37|4203.37|0
1634891650000|2021-10-22 08:34:10|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|0
1634891670000|2021-10-22 08:34:30|4203.12|4203.12|4203.12|4203.12|4203.12|4203.12|4203.12|4203.12|0
1634891680000|2021-10-22 08:34:40|4202.82|4202.82|4202.97|4202.97|4202.97|4202.97|4202.82|4202.82|0
1634891730000|2021-10-22 08:35:30|4202.82|4202.82|4202.94|4202.94|4202.94|4202.94|4202.82|4202.82|0
1634891740000|2021-10-22 08:35:40|4203.24|4203.24|4204.29|4204.29|4204.59|4204.59|4203.24|4203.24|0
1634891750000|2021-10-22 08:35:50|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|0
1634891760000|2021-10-22 08:36:00|4204.08|4204.08|4204.23|4204.23|4204.23|4204.23|4204.08|4204.08|0
1634891770000|2021-10-22 08:36:10|4204.34|4204.34|4204.94|4204.94|4204.94|4204.94|4204.34|4204.34|0
1634891790000|2021-10-22 08:36:30|4204.64|4204.64|4204.94|4204.94|4204.94|4204.94|4204.64|4204.64|0
1634891800000|2021-10-22 08:36:40|4205.84|4205.84|4205.84|4205.84|4205.84|4205.84|4205.84|4205.84|0
1634891810000|2021-10-22 08:36:50|4206.14|4206.14|4205.66|4205.66|4206.26|4206.26|4205.66|4205.66|0
1634891820000|2021-10-22 08:37:00|4205.05|4205.05|4205.05|4205.05|4205.05|4205.05|4205.05|4205.05|0
1634891830000|2021-10-22 08:37:10|4205.35|4205.35|4205.38|4205.38|4205.38|4205.38|4205.35|4205.35|0
1634891860000|2021-10-22 08:37:40|4205.55|4205.55|4205.73|4205.73|4205.73|4205.73|4205.55|4205.55|0
1634891870000|2021-10-22 08:37:50|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|0
1634891900000|2021-10-22 08:38:20|4205.94|4205.94|4205.85|4205.85|4205.94|4205.94|4205.85|4205.85|0
1634891910000|2021-10-22 08:38:30|4205.77|4205.77|4205.77|4205.77|4205.77|4205.77|4205.77|4205.77|0
1634891930000|2021-10-22 08:38:50|4205.92|4205.92|4205.92|4205.92|4205.92|4205.92|4205.92|4205.92|0
1634891940000|2021-10-22 08:39:00|4206.21|4206.21|4206.37|4206.37|4206.37|4206.37|4205.46|4205.46|0
1634891960000|2021-10-22 08:39:20|4206.51|4206.51|4206.51|4206.51|4206.51|4206.51|4206.51|4206.51|0
1634891970000|2021-10-22 08:39:30|4206.54|4206.54|4206.61|4206.61|4206.61|4206.61|4206.54|4206.54|0
1634891980000|2021-10-22 08:39:40|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|0
1634892000000|2021-10-22 08:40:00|4206.37|4206.37|4205.77|4205.77|4206.37|4206.37|4205.47|4205.47|0
1634892010000|2021-10-22 08:40:10|4205.86|4205.86|4205.56|4205.56|4205.86|4205.86|4205.56|4205.56|0
1634892030000|2021-10-22 08:40:30|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|0
1634892040000|2021-10-22 08:40:40|4207.06|4207.06|4206.46|4206.46|4207.06|4207.06|4206.46|4206.46|0
1634892050000|2021-10-22 08:40:50|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|0
1634892060000|2021-10-22 08:41:00|4205.86|4205.86|4205.5|4205.5|4205.86|4205.86|4205.5|4205.5|0
1634892070000|2021-10-22 08:41:10|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|0
1634892090000|2021-10-22 08:41:30|4205.89|4205.89|4204.9|4204.9|4205.89|4205.89|4204.3|4204.3|0
1634892100000|2021-10-22 08:41:40|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|0
1634892110000|2021-10-22 08:41:50|4205.58|4205.58|4205.73|4205.73|4205.73|4205.73|4205.58|4205.58|0
1634892120000|2021-10-22 08:42:00|4204.83|4204.83|4204.92|4204.92|4204.92|4204.92|4204.83|4204.83|0
1634892130000|2021-10-22 08:42:10|4204.61|4204.61|4204.31|4204.31|4204.61|4204.61|4204.31|4204.31|0
1634892140000|2021-10-22 08:42:20|4204.01|4204.01|4203.86|4203.86|4204.01|4204.01|4203.26|4203.26|0
1634892160000|2021-10-22 08:42:40|4203.56|4203.56|4203.86|4203.86|4203.86|4203.86|4203.56|4203.56|0
1634892170000|2021-10-22 08:42:50|4203.94|4203.94|4204.03|4204.03|4204.03|4204.03|4203.94|4203.94|0
1634892180000|2021-10-22 08:43:00|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|0
1634892200000|2021-10-22 08:43:20|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|0
1634892230000|2021-10-22 08:43:50|4204.14|4204.14|4203.84|4203.84|4204.14|4204.14|4203.84|4203.84|0
1634892260000|2021-10-22 08:44:20|4203.76|4203.76|4204.02|4204.02|4204.02|4204.02|4203.72|4203.72|0
1634892270000|2021-10-22 08:44:30|4204.17|4204.17|4204.13|4204.13|4204.17|4204.17|4204.13|4204.13|0
1634892280000|2021-10-22 08:44:40|4204.18|4204.18|4205.47|4205.47|4205.47|4205.47|4204.18|4204.18|0
1634892290000|2021-10-22 08:44:50|4206.07|4206.07|4205.17|4205.17|4206.07|4206.07|4205.17|4205.17|0
1634892300000|2021-10-22 08:45:00|4205.08|4205.08|4205.08|4205.08|4205.08|4205.08|4205.08|4205.08|0
1634892310000|2021-10-22 08:45:10|4204.48|4204.48|4204.48|4204.48|4204.48|4204.48|4204.48|4204.48|0
1634892320000|2021-10-22 08:45:20|4204.33|4204.33|4203.91|4203.91|4204.33|4204.33|4203.91|4203.91|0
1634892330000|2021-10-22 08:45:30|4203.88|4203.88|4202.99|4202.99|4203.88|4203.88|4202.94|4202.94|0
1634892340000|2021-10-22 08:45:40|4203.29|4203.29|4203.29|4203.29|4203.29|4203.29|4203.29|4203.29|0
1634892350000|2021-10-22 08:45:50|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|0
1634892360000|2021-10-22 08:46:00|4203.37|4203.37|4202.69|4202.69|4203.37|4203.37|4202.69|4202.69|0
1634892380000|2021-10-22 08:46:20|4202.81|4202.81|4202.81|4202.81|4202.81|4202.81|4202.81|4202.81|0
1634892420000|2021-10-22 08:47:00|4203.11|4203.11|4203.04|4203.04|4203.11|4203.11|4203.04|4203.04|0
1634892440000|2021-10-22 08:47:20|4203.21|4203.21|4203.27|4203.27|4203.27|4203.27|4203.21|4203.21|0
1634892460000|2021-10-22 08:47:40|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|0
1634892470000|2021-10-22 08:47:50|4203.2|4203.2|4203.2|4203.2|4203.2|4203.2|4203.2|4203.2|0
1634892480000|2021-10-22 08:48:00|4203.17|4203.17|4203.24|4203.24|4203.24|4203.24|4203.17|4203.17|0
1634892530000|2021-10-22 08:48:50|4203.53|4203.53|4203.53|4203.53|4203.53|4203.53|4203.53|4203.53|0
1634892540000|2021-10-22 08:49:00|4203.68|4203.68|4203.62|4203.62|4203.68|4203.68|4203.62|4203.62|0
1634892550000|2021-10-22 08:49:10|4203.57|4203.57|4203.51|4203.51|4203.57|4203.57|4203.51|4203.51|0
1634892590000|2021-10-22 08:49:50|4203.82|4203.82|4204.06|4204.06|4204.06|4204.06|4203.76|4203.76|0
1634892600000|2021-10-22 08:50:00|4204.15|4204.15|4204.36|4204.36|4204.36|4204.36|4204.06|4204.06|0
1634892610000|2021-10-22 08:50:10|4203.16|4203.16|4203.91|4203.91|4204.06|4204.06|4203.16|4203.16|0
1634892640000|2021-10-22 08:50:40|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|0
1634892650000|2021-10-22 08:50:50|4203.8|4203.8|4203.8|4203.8|4203.8|4203.8|4203.8|4203.8|0
1634892660000|2021-10-22 08:51:00|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|0
1634892670000|2021-10-22 08:51:10|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|0
1634892700000|2021-10-22 08:51:40|4203.68|4203.68|4204.05|4204.05|4204.05|4204.05|4203.68|4203.68|0
1634892710000|2021-10-22 08:51:50|4204.03|4204.03|4203.94|4203.94|4204.03|4204.03|4203.94|4203.94|0
1634892730000|2021-10-22 08:52:10|4203.98|4203.98|4203.98|4203.98|4203.98|4203.98|4203.98|4203.98|0
1634892770000|2021-10-22 08:52:50|4203.68|4203.68|4203.68|4203.68|4203.68|4203.68|4203.68|4203.68|0
1634892780000|2021-10-22 08:53:00|4203.98|4203.98|4204.29|4204.29|4204.29|4204.29|4203.98|4203.98|0
1634892800000|2021-10-22 08:53:20|4203.68|4203.68|4203.68|4203.68|4203.68|4203.68|4203.68|4203.68|0
1634892810000|2021-10-22 08:53:30|4203.38|4203.38|4203.12|4203.12|4203.42|4203.42|4203.12|4203.12|0
1634892820000|2021-10-22 08:53:40|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|0
1634892830000|2021-10-22 08:53:50|4203.36|4203.36|4203.28|4203.28|4203.36|4203.36|4203.28|4203.28|0
1634892840000|2021-10-22 08:54:00|4203.58|4203.58|4203.85|4203.85|4203.85|4203.85|4203.58|4203.58|0
1634892850000|2021-10-22 08:54:10|4203.88|4203.88|4203.28|4203.28|4203.88|4203.88|4203.28|4203.28|0
1634892880000|2021-10-22 08:54:40|4203.32|4203.32|4203.32|4203.32|4203.32|4203.32|4203.32|4203.32|0
1634892890000|2021-10-22 08:54:50|4203.62|4203.62|4203.53|4203.53|4203.62|4203.62|4203.53|4203.53|0
1634892900000|2021-10-22 08:55:00|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|0
1634892910000|2021-10-22 08:55:10|4202.48|4202.48|4201.58|4201.58|4203.08|4203.08|4201.58|4201.58|0
1634892920000|2021-10-22 08:55:20|4201.43|4201.43|4201.43|4201.43|4201.43|4201.43|4201.43|4201.43|0
1634892930000|2021-10-22 08:55:30|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|0
1634892940000|2021-10-22 08:55:40|4201.05|4201.05|4201.15|4201.15|4201.15|4201.15|4201.05|4201.05|0
1634892960000|2021-10-22 08:56:00|4201|4201|4201|4201|4201|4201|4201|4201|0
1634892970000|2021-10-22 08:56:10|4202.21|4202.21|4202.21|4202.21|4202.21|4202.21|4202.21|4202.21|0
1634892980000|2021-10-22 08:56:20|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|0
1634893000000|2021-10-22 08:56:40|4201.75|4201.75|4202.95|4202.95|4202.95|4202.95|4201.75|4201.75|0
1634893020000|2021-10-22 08:57:00|4203.25|4203.25|4203.25|4203.25|4203.55|4203.55|4203.25|4203.25|0
1634893040000|2021-10-22 08:57:20|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|0
1634893050000|2021-10-22 08:57:30|4204.16|4204.16|4204.16|4204.16|4204.16|4204.16|4204.16|4204.16|0
1634893060000|2021-10-22 08:57:40|4204.08|4204.08|4204.36|4204.36|4204.36|4204.36|4204.05|4204.05|0
1634893070000|2021-10-22 08:57:50|4204.32|4204.32|4203.92|4203.92|4204.32|4204.32|4203.92|4203.92|0
1634893080000|2021-10-22 08:58:00|4203.84|4203.84|4203.23|4203.23|4203.84|4203.84|4203.23|4203.23|0
1634893090000|2021-10-22 08:58:10|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|0
1634893110000|2021-10-22 08:58:30|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|0
1634893120000|2021-10-22 08:58:40|4202.39|4202.39|4202.9|4202.9|4202.99|4202.99|4202.39|4202.39|0
1634893130000|2021-10-22 08:58:50|4202.56|4202.56|4202.62|4202.62|4202.62|4202.62|4202.41|4202.41|0
1634893140000|2021-10-22 08:59:00|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|0
1634893150000|2021-10-22 08:59:10|4203.11|4203.11|4202.8|4202.8|4203.11|4203.11|4202.8|4202.8|0
1634893170000|2021-10-22 08:59:30|4202.69|4202.69|4202.69|4202.69|4202.75|4202.75|4202.69|4202.69|0
1634893180000|2021-10-22 08:59:40|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|0
1634893200000|2021-10-22 09:00:00|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|0
1634893230000|2021-10-22 09:00:30|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|0
1634893280000|2021-10-22 09:01:20|4203.8|4203.8|4203.8|4203.8|4203.89|4203.89|4203.8|4203.8|0
1634893290000|2021-10-22 09:01:30|4202.9|4202.9|4203.05|4203.05|4203.05|4203.05|4202.9|4202.9|0
1634893300000|2021-10-22 09:01:40|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|0
1634893310000|2021-10-22 09:01:50|4202.69|4202.69|4202.69|4202.69|4202.69|4202.69|4202.69|4202.69|0
1634893320000|2021-10-22 09:02:00|4202.64|4202.64|4202.33|4202.33|4202.64|4202.64|4202.33|4202.33|0
1634893330000|2021-10-22 09:02:10|4201.89|4201.89|4201.41|4201.41|4201.89|4201.89|4200.81|4200.81|0
1634893340000|2021-10-22 09:02:20|4201.92|4201.92|4201.02|4201.02|4201.92|4201.92|4201.02|4201.02|0
1634893350000|2021-10-22 09:02:30|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|0
1634893360000|2021-10-22 09:02:40|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|0
1634893370000|2021-10-22 09:02:50|4200.72|4200.72|4201.32|4201.32|4201.32|4201.32|4200.72|4200.72|0
1634893380000|2021-10-22 09:03:00|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|0
1634893420000|2021-10-22 09:03:40|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|0
1634893430000|2021-10-22 09:03:50|4202.77|4202.77|4202.47|4202.47|4202.77|4202.77|4202.47|4202.47|0
1634893440000|2021-10-22 09:04:00|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|0
1634893450000|2021-10-22 09:04:10|4202.68|4202.68|4202.57|4202.57|4202.68|4202.68|4202.57|4202.57|0
1634893460000|2021-10-22 09:04:20|4202.26|4202.26|4202.1|4202.1|4202.26|4202.26|4202.1|4202.1|0
1634893490000|2021-10-22 09:04:50|4202.4|4202.4|4202.7|4202.7|4202.7|4202.7|4202.4|4202.4|0
1634893500000|2021-10-22 09:05:00|4203|4203|4203.69|4203.69|4203.69|4203.69|4202.79|4202.79|0
1634893560000|2021-10-22 09:06:00|4203.74|4203.74|4203.74|4203.74|4203.74|4203.74|4203.74|4203.74|0
1634893580000|2021-10-22 09:06:20|4203.44|4203.44|4203.14|4203.14|4203.44|4203.44|4203.14|4203.14|0
1634893600000|2021-10-22 09:06:40|4203.29|4203.29|4203.29|4203.29|4203.29|4203.29|4203.29|4203.29|0
1634893610000|2021-10-22 09:06:50|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|0
1634893620000|2021-10-22 09:07:00|4203.55|4203.55|4203.79|4203.79|4203.79|4203.79|4203.55|4203.55|0
1634893650000|2021-10-22 09:07:30|4204.23|4204.23|4204.35|4204.35|4204.35|4204.35|4204.23|4204.23|0
1634893670000|2021-10-22 09:07:50|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|0
1634893700000|2021-10-22 09:08:20|4204.24|4204.24|4204.21|4204.21|4204.24|4204.24|4204.09|4204.09|0
1634893710000|2021-10-22 09:08:30|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|0
1634893740000|2021-10-22 09:09:00|4204.06|4204.06|4204.21|4204.21|4204.21|4204.21|4204.06|4204.06|0
1634893760000|2021-10-22 09:09:20|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|0
1634893770000|2021-10-22 09:09:30|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|0
1634893780000|2021-10-22 09:09:40|4204.69|4204.69|4204.69|4204.69|4204.69|4204.69|4204.69|4204.69|0
1634893810000|2021-10-22 09:10:10|4204.99|4204.99|4206.19|4206.19|4206.19|4206.19|4204.99|4204.99|0
1634893830000|2021-10-22 09:10:30|4206.5|4206.5|4206.67|4206.67|4206.67|4206.67|4206.5|4206.5|0
1634893860000|2021-10-22 09:11:00|4206.71|4206.71|4206.71|4206.71|4206.71|4206.71|4206.71|4206.71|0
1634893870000|2021-10-22 09:11:10|4206.67|4206.67|4206.82|4206.82|4206.82|4206.82|4206.67|4206.67|0
1634893880000|2021-10-22 09:11:20|4206.67|4206.67|4206.67|4206.67|4206.67|4206.67|4206.67|4206.67|0
1634893900000|2021-10-22 09:11:40|4206.82|4206.82|4206.94|4206.94|4206.94|4206.94|4206.82|4206.82|0
1634893910000|2021-10-22 09:11:50|4207.08|4207.08|4207.08|4207.08|4207.08|4207.08|4207.08|4207.08|0
1634893920000|2021-10-22 09:12:00|4206.78|4206.78|4206.78|4206.78|4206.78|4206.78|4206.78|4206.78|0
1634893930000|2021-10-22 09:12:10|4207.08|4207.08|4207.08|4207.08|4207.08|4207.08|4207.08|4207.08|0
1634893960000|2021-10-22 09:12:40|4206.94|4206.94|4207.02|4207.02|4207.02|4207.02|4206.94|4206.94|0
1634894040000|2021-10-22 09:14:00|4206.42|4206.42|4206.72|4206.72|4206.72|4206.72|4206.42|4206.42|0
1634894050000|2021-10-22 09:14:10|4206.42|4206.42|4205.71|4205.71|4206.42|4206.42|4205.71|4205.71|0
1634894060000|2021-10-22 09:14:20|4205.65|4205.65|4205.91|4205.91|4205.91|4205.91|4205.65|4205.65|0
1634894070000|2021-10-22 09:14:30|4206.21|4206.21|4206.21|4206.21|4206.21|4206.21|4206.21|4206.21|0
1634894080000|2021-10-22 09:14:40|4206.81|4206.81|4206.81|4206.81|4206.81|4206.81|4206.81|4206.81|0
1634894120000|2021-10-22 09:15:20|4206.67|4206.67|4206.36|4206.36|4206.67|4206.67|4206.36|4206.36|0
1634894130000|2021-10-22 09:15:30|4206.28|4206.28|4206.36|4206.36|4206.36|4206.36|4206.28|4206.28|0
1634894140000|2021-10-22 09:15:40|4206.45|4206.45|4206.45|4206.45|4206.45|4206.45|4206.45|4206.45|0
1634894150000|2021-10-22 09:15:50|4206.76|4206.76|4207.14|4207.14|4207.14|4207.14|4206.76|4206.76|0
1634894170000|2021-10-22 09:16:10|4207.29|4207.29|4207.29|4207.29|4207.29|4207.29|4207.29|4207.29|0
1634894180000|2021-10-22 09:16:20|4207.33|4207.33|4207.21|4207.21|4207.33|4207.33|4207.21|4207.21|0
1634894200000|2021-10-22 09:16:40|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|0
1634894210000|2021-10-22 09:16:50|4207.09|4207.09|4207.09|4207.09|4207.09|4207.09|4207.09|4207.09|0
1634894220000|2021-10-22 09:17:00|4207.18|4207.18|4207.36|4207.36|4207.36|4207.36|4207.18|4207.18|0
1634894240000|2021-10-22 09:17:20|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|0
1634894260000|2021-10-22 09:17:40|4205.7|4205.7|4206.01|4206.01|4206.01|4206.01|4205.7|4205.7|0
1634894280000|2021-10-22 09:18:00|4205.92|4205.92|4205.88|4205.88|4205.92|4205.92|4205.57|4205.57|0
1634894290000|2021-10-22 09:18:10|4205.57|4205.57|4205.28|4205.28|4205.57|4205.57|4205.28|4205.28|0
1634894300000|2021-10-22 09:18:20|4205.19|4205.19|4205.1|4205.1|4205.19|4205.19|4205.1|4205.1|0
1634894310000|2021-10-22 09:18:30|4205.01|4205.01|4204.92|4204.92|4205.01|4205.01|4204.86|4204.86|0
1634894330000|2021-10-22 09:18:50|4204.83|4204.83|4204.83|4204.83|4204.83|4204.83|4204.83|4204.83|0
1634894340000|2021-10-22 09:19:00|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|0
1634894350000|2021-10-22 09:19:10|4205.04|4205.04|4205.08|4205.08|4205.08|4205.08|4205.04|4205.04|0
1634894370000|2021-10-22 09:19:30|4204.96|4204.96|4205.11|4205.11|4205.11|4205.11|4204.96|4204.96|0
1634894380000|2021-10-22 09:19:40|4205.26|4205.26|4205.11|4205.11|4205.26|4205.26|4205.11|4205.11|0
1634894400000|2021-10-22 09:20:00|4204.96|4204.96|4203.43|4203.43|4204.96|4204.96|4203.43|4203.43|0
1634894430000|2021-10-22 09:20:30|4202.22|4202.22|4202.22|4202.22|4202.22|4202.22|4202.22|4202.22|0
1634894450000|2021-10-22 09:20:50|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|0
1634894470000|2021-10-22 09:21:10|4202.29|4202.29|4202.59|4202.59|4202.89|4202.89|4202.29|4202.29|0
1634894480000|2021-10-22 09:21:20|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|0
1634894490000|2021-10-22 09:21:30|4202.63|4202.63|4202.92|4202.92|4202.92|4202.92|4202.63|4202.63|0
1634894500000|2021-10-22 09:21:40|4202.98|4202.98|4202.98|4202.98|4202.98|4202.98|4202.98|4202.98|0
1634894510000|2021-10-22 09:21:50|4203|4203|4202.86|4202.86|4203|4203|4202.86|4202.86|0
1634894540000|2021-10-22 09:22:20|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|0
1634894560000|2021-10-22 09:22:40|4203.25|4203.25|4203.25|4203.25|4203.25|4203.25|4203.25|4203.25|0
1634894570000|2021-10-22 09:22:50|4203.55|4203.55|4203.25|4203.25|4203.55|4203.55|4203.25|4203.25|0
1634894600000|2021-10-22 09:23:20|4203.1|4203.1|4203.45|4203.45|4203.45|4203.45|4203.1|4203.1|0
1634894610000|2021-10-22 09:23:30|4203.48|4203.48|4203.55|4203.55|4203.55|4203.55|4202.95|4202.95|0
1634894620000|2021-10-22 09:23:40|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|0
1634894630000|2021-10-22 09:23:50|4202.86|4202.86|4202.73|4202.73|4202.86|4202.86|4202.73|4202.73|0
1634894640000|2021-10-22 09:24:00|4202.43|4202.43|4202.04|4202.04|4202.43|4202.43|4202.04|4202.04|0
1634894650000|2021-10-22 09:24:10|4201.89|4201.89|4201.74|4201.74|4201.89|4201.89|4201.74|4201.74|0
1634894660000|2021-10-22 09:24:20|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|0
1634894670000|2021-10-22 09:24:30|4201.14|4201.14|4201.14|4201.14|4201.14|4201.14|4201.14|4201.14|0
1634894680000|2021-10-22 09:24:40|4201|4201|4200.84|4200.84|4201.14|4201.14|4200.84|4200.84|0
1634894690000|2021-10-22 09:24:50|4200.93|4200.93|4200.93|4200.93|4200.93|4200.93|4200.93|4200.93|0
1634894700000|2021-10-22 09:25:00|4201.02|4201.02|4201.32|4201.32|4201.32|4201.32|4201.02|4201.02|0
1634894710000|2021-10-22 09:25:10|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|0
1634894720000|2021-10-22 09:25:20|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|0
1634894730000|2021-10-22 09:25:30|4201.84|4201.84|4200.87|4200.87|4201.84|4201.84|4200.87|4200.87|0
1634894740000|2021-10-22 09:25:40|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|0
1634894760000|2021-10-22 09:26:00|4201.02|4201.02|4201.02|4201.02|4201.02|4201.02|4201.02|4201.02|0
1634894770000|2021-10-22 09:26:10|4200.72|4200.72|4200.96|4200.96|4201.02|4201.02|4200.72|4200.72|0
1634894780000|2021-10-22 09:26:20|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|0
1634894790000|2021-10-22 09:26:30|4201.22|4201.22|4201.22|4201.22|4201.22|4201.22|4201.22|4201.22|0
1634894800000|2021-10-22 09:26:40|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|0
1634894810000|2021-10-22 09:26:50|4201.23|4201.23|4201.53|4201.53|4201.53|4201.53|4201.23|4201.23|0
1634894830000|2021-10-22 09:27:10|4201.23|4201.23|4203.54|4203.54|4203.54|4203.54|4201.23|4201.23|0
1634894880000|2021-10-22 09:28:00|4203.58|4203.58|4204.03|4204.03|4204.03|4204.03|4203.58|4203.58|0
1634894890000|2021-10-22 09:28:10|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|0
1634894900000|2021-10-22 09:28:20|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|0
1634894910000|2021-10-22 09:28:30|4203.49|4203.49|4203.19|4203.19|4203.49|4203.49|4203.19|4203.19|0
1634894920000|2021-10-22 09:28:40|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|0
1634894930000|2021-10-22 09:28:50|4202.29|4202.29|4200.83|4200.83|4202.29|4202.29|4200.83|4200.83|0
1634894940000|2021-10-22 09:29:00|4200.74|4200.74|4200.74|4200.74|4200.74|4200.74|4200.74|4200.74|0
1634894950000|2021-10-22 09:29:10|4200.59|4200.59|4201.19|4201.19|4201.19|4201.19|4200.59|4200.59|0
1634894960000|2021-10-22 09:29:20|4201.28|4201.28|4201.28|4201.28|4201.28|4201.28|4201.28|4201.28|0
1634894980000|2021-10-22 09:29:40|4200.98|4200.98|4200.98|4200.98|4200.98|4200.98|4200.98|4200.98|0
1634895000000|2021-10-22 09:30:00|4201.07|4201.07|4200.59|4200.59|4201.07|4201.07|4200.29|4200.29|0
1634895010000|2021-10-22 09:30:10|4200.07|4200.07|4200.25|4200.25|4200.25|4200.25|4200.07|4200.07|0
1634895030000|2021-10-22 09:30:30|4200.43|4200.43|4200.43|4200.43|4200.43|4200.43|4200.43|4200.43|0
1634895040000|2021-10-22 09:30:40|4200.34|4200.34|4200.31|4200.31|4200.34|4200.34|4200.31|4200.31|0
1634895060000|2021-10-22 09:31:00|4200.35|4200.35|4200.35|4200.35|4200.35|4200.35|4200.35|4200.35|0
1634895070000|2021-10-22 09:31:10|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|0
1634895080000|2021-10-22 09:31:20|4201.01|4201.01|4200.92|4200.92|4201.01|4201.01|4200.92|4200.92|0
1634895100000|2021-10-22 09:31:40|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|0
1634895110000|2021-10-22 09:31:50|4200.95|4200.95|4200.86|4200.86|4200.95|4200.95|4200.86|4200.86|0
1634895120000|2021-10-22 09:32:00|4201.01|4201.01|4201.47|4201.47|4201.47|4201.47|4200.86|4200.86|0
1634895130000|2021-10-22 09:32:10|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|0
1634895140000|2021-10-22 09:32:20|4202.22|4202.22|4202.52|4202.52|4202.52|4202.52|4202.22|4202.22|0
1634895150000|2021-10-22 09:32:30|4203.12|4203.12|4202.82|4202.82|4203.12|4203.12|4202.82|4202.82|0
1634895160000|2021-10-22 09:32:40|4202.86|4202.86|4202.86|4202.86|4202.86|4202.86|4202.86|4202.86|0
1634895180000|2021-10-22 09:33:00|4203.16|4203.16|4203.16|4203.16|4203.16|4203.16|4203.16|4203.16|0
1634895210000|2021-10-22 09:33:30|4202.86|4202.86|4202.86|4202.86|4202.86|4202.86|4202.86|4202.86|0
1634895230000|2021-10-22 09:33:50|4203.16|4203.16|4203.16|4203.16|4203.16|4203.16|4203.16|4203.16|0
1634895250000|2021-10-22 09:34:10|4202.86|4202.86|4202.45|4202.45|4202.86|4202.86|4202.36|4202.36|0
1634895260000|2021-10-22 09:34:20|4202.36|4202.36|4202.36|4202.36|4202.36|4202.36|4202.36|4202.36|0
1634895270000|2021-10-22 09:34:30|4202.24|4202.24|4201.64|4201.64|4202.24|4202.24|4201.34|4201.34|0
1634895300000|2021-10-22 09:35:00|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|0
1634895330000|2021-10-22 09:35:30|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|0
1634895340000|2021-10-22 09:35:40|4202.66|4202.66|4202.74|4202.74|4202.74|4202.74|4202.66|4202.66|0
1634895360000|2021-10-22 09:36:00|4203.04|4203.04|4203.04|4203.04|4203.04|4203.04|4203.04|4203.04|0
1634895430000|2021-10-22 09:37:10|4203.34|4203.34|4203.34|4203.34|4203.34|4203.34|4203.34|4203.34|0
1634895460000|2021-10-22 09:37:40|4203.64|4203.64|4203.64|4203.64|4203.94|4203.94|4203.64|4203.64|0
1634895470000|2021-10-22 09:37:50|4203.94|4203.94|4204.32|4204.32|4204.89|4204.89|4203.94|4203.94|0
1634895480000|2021-10-22 09:38:00|4204.41|4204.41|4204.11|4204.11|4204.41|4204.41|4204.11|4204.11|0
1634895490000|2021-10-22 09:38:10|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|0
1634895500000|2021-10-22 09:38:20|4204.56|4204.56|4204.6|4204.6|4204.6|4204.6|4204.56|4204.56|0
1634895510000|2021-10-22 09:38:30|4204.56|4204.56|4204.38|4204.38|4204.56|4204.56|4204.38|4204.38|0
1634895550000|2021-10-22 09:39:10|4204.29|4204.29|4204.29|4204.29|4204.29|4204.29|4204.29|4204.29|0
1634895580000|2021-10-22 09:39:40|4204.37|4204.37|4204.37|4204.37|4204.37|4204.37|4204.37|4204.37|0
1634895590000|2021-10-22 09:39:50|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|0
1634895600000|2021-10-22 09:40:00|4204.97|4204.97|4205.04|4205.04|4205.04|4205.04|4204.97|4204.97|0
1634895610000|2021-10-22 09:40:10|4204.96|4204.96|4204.92|4204.92|4204.96|4204.96|4204.92|4204.92|0
1634895620000|2021-10-22 09:40:20|4204.94|4204.94|4205.09|4205.09|4205.15|4205.15|4204.94|4204.94|0
1634895640000|2021-10-22 09:40:40|4204.91|4204.91|4204.91|4204.91|4204.91|4204.91|4204.91|4204.91|0
1634895650000|2021-10-22 09:40:50|4204.61|4204.61|4204.46|4204.46|4204.61|4204.61|4204.46|4204.46|0
1634895660000|2021-10-22 09:41:00|4204.42|4204.42|4204.24|4204.24|4204.42|4204.42|4204.24|4204.24|0
1634895670000|2021-10-22 09:41:10|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|0
1634895700000|2021-10-22 09:41:40|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|0
1634895720000|2021-10-22 09:42:00|4204.37|4204.37|4204.28|4204.28|4204.37|4204.37|4204.28|4204.28|0
1634895740000|2021-10-22 09:42:20|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|0
1634895750000|2021-10-22 09:42:30|4204.97|4204.97|4204.97|4204.97|4204.97|4204.97|4204.97|4204.97|0
1634895760000|2021-10-22 09:42:40|4205.57|4205.57|4205.66|4205.66|4205.66|4205.66|4205.57|4205.57|0
1634895780000|2021-10-22 09:43:00|4205.57|4205.57|4205.88|4205.88|4205.88|4205.88|4205.57|4205.57|0
1634895820000|2021-10-22 09:43:40|4206.05|4206.05|4206.05|4206.05|4206.05|4206.05|4206.05|4206.05|0
1634895830000|2021-10-22 09:43:50|4206.35|4206.35|4206.35|4206.35|4206.35|4206.35|4206.35|4206.35|0
1634895840000|2021-10-22 09:44:00|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|0
1634895850000|2021-10-22 09:44:10|4206.43|4206.43|4206.43|4206.43|4206.43|4206.43|4206.43|4206.43|0
1634895860000|2021-10-22 09:44:20|4206.54|4206.54|4206.65|4206.65|4206.65|4206.65|4206.54|4206.54|0
1634895870000|2021-10-22 09:44:30|4206.74|4206.74|4206.44|4206.44|4206.74|4206.74|4206.44|4206.44|0
1634895890000|2021-10-22 09:44:50|4205.84|4205.84|4205.54|4205.54|4205.84|4205.84|4205.54|4205.54|0
1634895940000|2021-10-22 09:45:40|4206.44|4206.44|4206.44|4206.44|4206.44|4206.44|4206.44|4206.44|0
1634895950000|2021-10-22 09:45:50|4206.14|4206.14|4205.91|4205.91|4206.14|4206.14|4205.82|4205.82|0
1634895970000|2021-10-22 09:46:10|4205.46|4205.46|4205.46|4205.46|4205.46|4205.46|4205.46|4205.46|0
1634896020000|2021-10-22 09:47:00|4205.17|4205.17|4205.17|4205.17|4205.17|4205.17|4205.17|4205.17|0
1634896050000|2021-10-22 09:47:30|4205.19|4205.19|4204.89|4204.89|4205.19|4205.19|4204.89|4204.89|0
1634896080000|2021-10-22 09:48:00|4205.19|4205.19|4205.19|4205.19|4205.19|4205.19|4205.19|4205.19|0
1634896100000|2021-10-22 09:48:20|4205.17|4205.17|4205.17|4205.17|4205.17|4205.17|4205.17|4205.17|0
1634896110000|2021-10-22 09:48:30|4205.02|4205.02|4204.81|4204.81|4205.02|4205.02|4204.81|4204.81|0
1634896140000|2021-10-22 09:49:00|4204.96|4204.96|4204.96|4204.96|4204.96|4204.96|4204.96|4204.96|0
1634896160000|2021-10-22 09:49:20|4204.36|4204.36|4204.21|4204.21|4204.36|4204.36|4204.21|4204.21|0
1634896210000|2021-10-22 09:50:10|4204.17|4204.17|4204.12|4204.12|4204.17|4204.17|4204.12|4204.12|0
1634896240000|2021-10-22 09:50:40|4204.27|4204.27|4204.27|4204.27|4204.27|4204.27|4204.27|4204.27|0
1634896250000|2021-10-22 09:50:50|4203.96|4203.96|4204.05|4204.05|4204.05|4204.05|4203.96|4203.96|0
1634896260000|2021-10-22 09:51:00|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|0
1634896270000|2021-10-22 09:51:10|4203.51|4203.51|4203.21|4203.21|4203.51|4203.51|4203.21|4203.21|0
1634896280000|2021-10-22 09:51:20|4203.15|4203.15|4203.15|4203.15|4203.15|4203.15|4203.15|4203.15|0
1634896290000|2021-10-22 09:51:30|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|0
1634896310000|2021-10-22 09:51:50|4203.04|4203.04|4203.01|4203.01|4203.04|4203.04|4202.95|4202.95|0
1634896330000|2021-10-22 09:52:10|4203.1|4203.1|4203.1|4203.1|4203.1|4203.1|4203.1|4203.1|0
1634896340000|2021-10-22 09:52:20|4203.39|4203.39|4203.39|4203.39|4203.39|4203.39|4203.39|4203.39|0
1634896350000|2021-10-22 09:52:30|4204.6|4204.6|4204.43|4204.43|4204.73|4204.73|4204.37|4204.37|0
1634896360000|2021-10-22 09:52:40|4203.83|4203.83|4203.83|4203.83|4203.83|4203.83|4203.83|4203.83|0
1634896390000|2021-10-22 09:53:10|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|0
1634896420000|2021-10-22 09:53:40|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|0
1634896540000|2021-10-22 09:55:40|4204.24|4204.24|4204.24|4204.24|4204.24|4204.24|4204.24|4204.24|0
1634896550000|2021-10-22 09:55:50|4204.17|4204.17|4204.12|4204.12|4204.17|4204.17|4204.12|4204.12|0
1634896570000|2021-10-22 09:56:10|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|0
1634896610000|2021-10-22 09:56:50|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|0
1634896650000|2021-10-22 09:57:30|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|0
1634896750000|2021-10-22 09:59:10|4204.12|4204.12|4204.03|4204.03|4204.12|4204.12|4204.03|4204.03|0
1634896770000|2021-10-22 09:59:30|4204.14|4204.14|4203.54|4203.54|4204.14|4204.14|4203.54|4203.54|0
1634896780000|2021-10-22 09:59:40|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|0
1634896810000|2021-10-22 10:00:10|4203.99|4203.99|4203.99|4203.99|4203.99|4203.99|4203.99|4203.99|0
1634896820000|2021-10-22 10:00:20|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|0
1634896830000|2021-10-22 10:00:30|4203.69|4203.69|4203.69|4203.69|4203.69|4203.69|4203.69|4203.69|0
1634896860000|2021-10-22 10:01:00|4203.99|4203.99|4204.14|4204.14|4204.14|4204.14|4203.99|4203.99|0
1634896870000|2021-10-22 10:01:10|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|0
1634896890000|2021-10-22 10:01:30|4203.99|4203.99|4203.99|4203.99|4203.99|4203.99|4203.99|4203.99|0
1634896910000|2021-10-22 10:01:50|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|0
1634896930000|2021-10-22 10:02:10|4204.03|4204.03|4203.99|4203.99|4204.03|4204.03|4203.99|4203.99|0
1634896940000|2021-10-22 10:02:20|4204.03|4204.03|4203.94|4203.94|4204.03|4204.03|4203.94|4203.94|0
1634896950000|2021-10-22 10:02:30|4203.9|4203.9|4203.6|4203.6|4203.9|4203.9|4203.6|4203.6|0
1634896960000|2021-10-22 10:02:40|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|0
1634896970000|2021-10-22 10:02:50|4203.66|4203.66|4203.66|4203.66|4203.66|4203.66|4203.66|4203.66|0
1634897020000|2021-10-22 10:03:40|4203.61|4203.61|4203.61|4203.61|4203.61|4203.61|4203.61|4203.61|0
1634897030000|2021-10-22 10:03:50|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|0
1634897040000|2021-10-22 10:04:00|4203.61|4203.61|4203.61|4203.61|4203.61|4203.61|4203.61|4203.61|0
1634897050000|2021-10-22 10:04:10|4203.65|4203.65|4203.77|4203.77|4203.91|4203.91|4203.65|4203.65|0
1634897060000|2021-10-22 10:04:20|4203.86|4203.86|4203.95|4203.95|4203.95|4203.95|4203.86|4203.86|0
1634897070000|2021-10-22 10:04:30|4203.86|4203.86|4204.16|4204.16|4204.16|4204.16|4203.86|4203.86|0
1634897080000|2021-10-22 10:04:40|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|0
1634897090000|2021-10-22 10:04:50|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|0
1634897110000|2021-10-22 10:05:10|4203.94|4203.94|4204.24|4204.24|4204.24|4204.24|4203.94|4203.94|0
1634897150000|2021-10-22 10:05:50|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|0
1634897190000|2021-10-22 10:06:30|4204.09|4204.09|4203.99|4203.99|4204.09|4204.09|4203.94|4203.94|0
1634897210000|2021-10-22 10:06:50|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|0
1634897240000|2021-10-22 10:07:20|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|0
1634897340000|2021-10-22 10:09:00|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|0
1634897350000|2021-10-22 10:09:10|4203.78|4203.78|4203.58|4203.58|4203.78|4203.78|4203.58|4203.58|0
1634897380000|2021-10-22 10:09:40|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|0
1634897390000|2021-10-22 10:09:50|4204.32|4204.32|4204.41|4204.41|4204.8|4204.8|4204.32|4204.32|0
1634897400000|2021-10-22 10:10:00|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|0
1634897420000|2021-10-22 10:10:20|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|0
1634897500000|2021-10-22 10:11:40|4203.9|4203.9|4202.99|4202.99|4203.9|4203.9|4202.99|4202.99|0
1634897510000|2021-10-22 10:11:50|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|0
1634897520000|2021-10-22 10:12:00|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|0
1634897540000|2021-10-22 10:12:20|4203.12|4203.12|4203.1|4203.1|4203.12|4203.12|4203.1|4203.1|0
1634897550000|2021-10-22 10:12:30|4203.03|4203.03|4202.99|4202.99|4203.03|4203.03|4202.99|4202.99|0
1634897570000|2021-10-22 10:12:50|4202.08|4202.08|4201.48|4201.48|4202.08|4202.08|4201.48|4201.48|0
1634897580000|2021-10-22 10:13:00|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|0
1634897590000|2021-10-22 10:13:10|4201.52|4201.52|4201.52|4201.52|4201.52|4201.52|4201.52|4201.52|0
1634897600000|2021-10-22 10:13:20|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|0
1634897620000|2021-10-22 10:13:40|4201.83|4201.83|4201.83|4201.83|4201.83|4201.83|4201.83|4201.83|0
1634897660000|2021-10-22 10:14:20|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|0
1634897670000|2021-10-22 10:14:30|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|0
1634897690000|2021-10-22 10:14:50|4201.98|4201.98|4202.28|4202.28|4202.28|4202.28|4201.98|4201.98|0
1634897700000|2021-10-22 10:15:00|4201.67|4201.67|4201.67|4201.67|4201.67|4201.67|4201.67|4201.67|0
1634897710000|2021-10-22 10:15:10|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|0
1634897720000|2021-10-22 10:15:20|4201.28|4201.28|4201.28|4201.28|4201.28|4201.28|4201.28|4201.28|0
1634897750000|2021-10-22 10:15:50|4201.19|4201.19|4201.01|4201.01|4201.19|4201.19|4201.01|4201.01|0
1634897760000|2021-10-22 10:16:00|4201.1|4201.1|4201.01|4201.01|4201.1|4201.1|4201.01|4201.01|0
1634897770000|2021-10-22 10:16:10|4200.41|4200.41|4200.41|4200.41|4200.41|4200.41|4200.41|4200.41|0
1634897780000|2021-10-22 10:16:20|4201.01|4201.01|4200.87|4200.87|4201.01|4201.01|4200.87|4200.87|0
1634897790000|2021-10-22 10:16:30|4201.17|4201.17|4201.04|4201.04|4201.44|4201.44|4201.04|4201.04|0
1634897810000|2021-10-22 10:16:50|4201.13|4201.13|4202.19|4202.19|4202.19|4202.19|4201.13|4201.13|0
1634897840000|2021-10-22 10:17:20|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|0
1634897850000|2021-10-22 10:17:30|4202.7|4202.7|4202.79|4202.79|4202.79|4202.79|4202.7|4202.7|0
1634897900000|2021-10-22 10:18:20|4202.49|4202.49|4202.08|4202.08|4202.49|4202.49|4202.04|4202.04|0
1634897910000|2021-10-22 10:18:30|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|0
1634897930000|2021-10-22 10:18:50|4201.84|4201.84|4201.84|4201.84|4201.84|4201.84|4201.84|4201.84|0
1634897940000|2021-10-22 10:19:00|4201.9|4201.9|4201.9|4201.9|4201.9|4201.9|4201.9|4201.9|0
1634897970000|2021-10-22 10:19:30|4201.6|4201.6|4201.65|4201.65|4201.65|4201.65|4201.6|4201.6|0
1634897980000|2021-10-22 10:19:40|4201.95|4201.95|4201.31|4201.31|4201.95|4201.95|4201.31|4201.31|0
1634898000000|2021-10-22 10:20:00|4201.45|4201.45|4201.6|4201.6|4201.75|4201.75|4201.45|4201.45|0
1634898010000|2021-10-22 10:20:10|4201.51|4201.51|4201.96|4201.96|4201.96|4201.96|4201.51|4201.51|0
1634898020000|2021-10-22 10:20:20|4202.86|4202.86|4203.16|4203.16|4203.16|4203.16|4202.86|4202.86|0
1634898060000|2021-10-22 10:21:00|4203.24|4203.24|4203.31|4203.31|4203.31|4203.31|4203.24|4203.24|0
1634898080000|2021-10-22 10:21:20|4203.61|4203.61|4203.31|4203.31|4203.61|4203.61|4203.31|4203.31|0
1634898090000|2021-10-22 10:21:30|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|0
1634898120000|2021-10-22 10:22:00|4203.6|4203.6|4203.6|4203.6|4203.6|4203.6|4203.6|4203.6|0
1634898130000|2021-10-22 10:22:10|4203.53|4203.53|4203.41|4203.41|4203.56|4203.56|4203.41|4203.41|0
1634898140000|2021-10-22 10:22:20|4203.5|4203.5|4203.63|4203.63|4203.78|4203.78|4203.48|4203.48|0
1634898160000|2021-10-22 10:22:40|4203.54|4203.54|4203.56|4203.56|4203.63|4203.63|4203.54|4203.54|0
1634898170000|2021-10-22 10:22:50|4203.86|4203.86|4204.03|4204.03|4204.03|4204.03|4203.84|4203.84|0
1634898180000|2021-10-22 10:23:00|4204.18|4204.18|4204.33|4204.33|4204.33|4204.33|4204.18|4204.18|0
1634898220000|2021-10-22 10:23:40|4204.35|4204.35|4204.35|4204.35|4204.35|4204.35|4204.35|4204.35|0
1634898240000|2021-10-22 10:24:00|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|0
1634898260000|2021-10-22 10:24:20|4204.8|4204.8|4205.45|4205.45|4205.45|4205.45|4204.8|4204.8|0
1634898300000|2021-10-22 10:25:00|4205.3|4205.3|4205.13|4205.13|4205.3|4205.3|4205.13|4205.13|0
1634898310000|2021-10-22 10:25:10|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|0
1634898320000|2021-10-22 10:25:20|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|0
1634898330000|2021-10-22 10:25:30|4205.09|4205.09|4204.94|4204.94|4205.09|4205.09|4204.94|4204.94|0
1634898400000|2021-10-22 10:26:40|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|0
1634898410000|2021-10-22 10:26:50|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|0
1634898420000|2021-10-22 10:27:00|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|0
1634898430000|2021-10-22 10:27:10|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|0
1634898440000|2021-10-22 10:27:20|4204.11|4204.11|4203.05|4203.05|4204.11|4204.11|4203.05|4203.05|0
1634898490000|2021-10-22 10:28:10|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|0
1634898500000|2021-10-22 10:28:20|4202.76|4202.76|4202.67|4202.67|4202.76|4202.76|4202.67|4202.67|0
1634898520000|2021-10-22 10:28:40|4203.26|4203.26|4203.56|4203.56|4203.56|4203.56|4203.26|4203.26|0
1634898530000|2021-10-22 10:28:50|4203.7|4203.7|4203.85|4203.85|4203.85|4203.85|4203.41|4203.41|0
1634898540000|2021-10-22 10:29:00|4204.15|4204.15|4204.15|4204.15|4204.15|4204.15|4204.15|4204.15|0
1634898550000|2021-10-22 10:29:10|4204.46|4204.46|4204.38|4204.38|4204.46|4204.46|4204.38|4204.38|0
1634898580000|2021-10-22 10:29:40|4203.77|4203.77|4203.47|4203.47|4203.77|4203.77|4203.47|4203.47|0
1634898590000|2021-10-22 10:29:50|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|0
1634898600000|2021-10-22 10:30:00|4203.41|4203.41|4203.41|4203.41|4203.41|4203.41|4203.41|4203.41|0
1634898610000|2021-10-22 10:30:10|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|0
1634898620000|2021-10-22 10:30:20|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|0
1634898640000|2021-10-22 10:30:40|4202.68|4202.68|4202.69|4202.69|4202.69|4202.69|4202.39|4202.39|0
1634898650000|2021-10-22 10:30:50|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|0
1634898680000|2021-10-22 10:31:20|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|0
1634898690000|2021-10-22 10:31:30|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|0
1634898700000|2021-10-22 10:31:40|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|0
1634898720000|2021-10-22 10:32:00|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|0
1634898760000|2021-10-22 10:32:40|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|0
1634898780000|2021-10-22 10:33:00|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|0
1634898790000|2021-10-22 10:33:10|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|0
1634898820000|2021-10-22 10:33:40|4202.57|4202.57|4202.63|4202.63|4202.63|4202.63|4202.57|4202.57|0
1634898850000|2021-10-22 10:34:10|4202.93|4202.93|4202.63|4202.63|4202.93|4202.93|4202.63|4202.63|0
1634898890000|2021-10-22 10:34:50|4202.34|4202.34|4202.34|4202.34|4202.34|4202.34|4202.34|4202.34|0
1634898910000|2021-10-22 10:35:10|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|0
1634898920000|2021-10-22 10:35:20|4203.23|4203.23|4203.03|4203.03|4203.23|4203.23|4203.03|4203.03|0
1634898940000|2021-10-22 10:35:40|4202.42|4202.42|4202.42|4202.42|4202.42|4202.42|4202.37|4202.37|0
1634898960000|2021-10-22 10:36:00|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|0
1634898980000|2021-10-22 10:36:20|4202.27|4202.27|4202.27|4202.27|4202.27|4202.27|4202.27|4202.27|0
1634899010000|2021-10-22 10:36:50|4202.09|4202.09|4202.18|4202.18|4202.27|4202.27|4202.09|4202.09|0
1634899030000|2021-10-22 10:37:10|4202.03|4202.03|4202.03|4202.03|4202.03|4202.03|4202.03|4202.03|0
1634899060000|2021-10-22 10:37:40|4202.42|4202.42|4202.51|4202.51|4202.51|4202.51|4202.42|4202.42|0
1634899070000|2021-10-22 10:37:50|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|0
1634899080000|2021-10-22 10:38:00|4202.45|4202.45|4202.31|4202.31|4202.45|4202.45|4202.31|4202.31|0
1634899120000|2021-10-22 10:38:40|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|0
1634899180000|2021-10-22 10:39:40|4201.68|4201.68|4201.98|4201.98|4201.98|4201.98|4201.68|4201.68|0
1634899200000|2021-10-22 10:40:00|4202.13|4202.13|4202.13|4202.13|4202.13|4202.13|4202.13|4202.13|0
1634899220000|2021-10-22 10:40:20|4202.04|4202.04|4201.78|4201.78|4202.13|4202.13|4201.78|4201.78|0
1634899250000|2021-10-22 10:40:50|4201.74|4201.74|4201.78|4201.78|4201.78|4201.78|4201.74|4201.74|0
1634899260000|2021-10-22 10:41:00|4201.6|4201.6|4201.51|4201.51|4201.6|4201.6|4201.51|4201.51|0
1634899270000|2021-10-22 10:41:10|4201.21|4201.21|4200.91|4200.91|4201.21|4201.21|4200.91|4200.91|0
1634899280000|2021-10-22 10:41:20|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|0
1634899300000|2021-10-22 10:41:40|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|0
1634899310000|2021-10-22 10:41:50|4201.67|4201.67|4201.67|4201.67|4201.67|4201.67|4201.67|4201.67|0
1634899330000|2021-10-22 10:42:10|4201.97|4201.97|4202.57|4202.57|4202.57|4202.57|4201.97|4201.97|0
1634899360000|2021-10-22 10:42:40|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|0
1634899370000|2021-10-22 10:42:50|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|0
1634899440000|2021-10-22 10:44:00|4202.36|4202.36|4201.76|4201.76|4202.36|4202.36|4201.76|4201.76|0
1634899450000|2021-10-22 10:44:10|4201.72|4201.72|4201.72|4201.72|4201.72|4201.72|4201.72|4201.72|0
1634899460000|2021-10-22 10:44:20|4201.87|4201.87|4202.47|4202.47|4202.47|4202.47|4201.87|4201.87|0
1634899480000|2021-10-22 10:44:40|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|0
1634899490000|2021-10-22 10:44:50|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|0
1634899500000|2021-10-22 10:45:00|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|0
1634899520000|2021-10-22 10:45:20|4202.94|4202.94|4203.09|4203.09|4203.09|4203.09|4202.94|4202.94|0
1634899540000|2021-10-22 10:45:40|4203.39|4203.39|4203.08|4203.08|4203.68|4203.68|4203.08|4203.08|0
1634899550000|2021-10-22 10:45:50|4203.14|4203.14|4203.14|4203.14|4203.14|4203.14|4203.14|4203.14|0
1634899600000|2021-10-22 10:46:40|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|0
1634899620000|2021-10-22 10:47:00|4203.34|4203.34|4203.34|4203.34|4203.34|4203.34|4203.34|4203.34|0
1634899640000|2021-10-22 10:47:20|4203.39|4203.39|4203.46|4203.46|4203.46|4203.46|4203.39|4203.39|0
1634899650000|2021-10-22 10:47:30|4203.76|4203.76|4204.21|4204.21|4204.36|4204.36|4203.76|4203.76|0
1634899670000|2021-10-22 10:47:50|4203.91|4203.91|4204.21|4204.21|4204.21|4204.21|4203.91|4203.91|0
1634899680000|2021-10-22 10:48:00|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|0
1634899700000|2021-10-22 10:48:20|4204.21|4204.21|4204.07|4204.07|4204.21|4204.21|4204.07|4204.07|0
1634899730000|2021-10-22 10:48:50|4204.12|4204.12|4204.39|4204.39|4204.39|4204.39|4204.12|4204.12|0
1634899740000|2021-10-22 10:49:00|4204.24|4204.24|4204.25|4204.25|4204.4|4204.4|4204.24|4204.24|0
1634899750000|2021-10-22 10:49:10|4204.4|4204.4|4204.2|4204.2|4204.4|4204.4|4204.2|4204.2|0
1634899800000|2021-10-22 10:50:00|4204.25|4204.25|4204.25|4204.25|4204.25|4204.25|4204.25|4204.25|0
1634899810000|2021-10-22 10:50:10|4203.65|4203.65|4203.95|4203.95|4203.95|4203.95|4203.65|4203.65|0
1634899840000|2021-10-22 10:50:40|4204.25|4204.25|4204.25|4204.25|4204.25|4204.25|4204.25|4204.25|0
1634899860000|2021-10-22 10:51:00|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|0
1634899870000|2021-10-22 10:51:10|4204.62|4204.62|4204.65|4204.65|4204.65|4204.65|4204.62|4204.62|0
1634899880000|2021-10-22 10:51:20|4204.7|4204.7|4204.7|4204.7|4204.7|4204.7|4204.7|4204.7|0
1634899910000|2021-10-22 10:51:50|4204.4|4204.4|4204.1|4204.1|4204.4|4204.4|4204.1|4204.1|0
1634899920000|2021-10-22 10:52:00|4204.19|4204.19|4204.19|4204.19|4204.19|4204.19|4204.19|4204.19|0
1634899940000|2021-10-22 10:52:20|4204.79|4204.79|4204.67|4204.67|4204.82|4204.82|4204.67|4204.67|0
1634899950000|2021-10-22 10:52:30|4204.82|4204.82|4205.12|4205.12|4205.12|4205.12|4204.82|4204.82|0
1634899960000|2021-10-22 10:52:40|4205.27|4205.27|4205.92|4205.92|4205.92|4205.92|4205.27|4205.27|0
1634899970000|2021-10-22 10:52:50|4205.77|4205.77|4205.92|4205.92|4205.92|4205.92|4205.77|4205.77|0
1634899980000|2021-10-22 10:53:00|4206.01|4206.01|4205.71|4205.71|4206.01|4206.01|4205.71|4205.71|0
1634899990000|2021-10-22 10:53:10|4205.75|4205.75|4205.75|4205.75|4205.75|4205.75|4205.75|4205.75|0
1634900040000|2021-10-22 10:54:00|4205.6|4205.6|4205.6|4205.6|4205.6|4205.6|4205.6|4205.6|0
1634900050000|2021-10-22 10:54:10|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|0
1634900060000|2021-10-22 10:54:20|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|0
1634900070000|2021-10-22 10:54:30|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|0
1634900100000|2021-10-22 10:55:00|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|0
1634900110000|2021-10-22 10:55:10|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|0
1634900150000|2021-10-22 10:55:50|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|0
1634900160000|2021-10-22 10:56:00|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|0
1634900200000|2021-10-22 10:56:40|4204.9|4204.9|4204.86|4204.86|4204.9|4204.9|4204.86|4204.86|0
1634900220000|2021-10-22 10:57:00|4204.71|4204.71|4204.27|4204.27|4204.71|4204.71|4204.27|4204.27|0
1634900230000|2021-10-22 10:57:10|4204.35|4204.35|4204.3|4204.3|4204.48|4204.48|4204.3|4204.3|0
1634900240000|2021-10-22 10:57:20|4204.45|4204.45|4204.6|4204.6|4204.6|4204.6|4204.45|4204.45|0
1634900270000|2021-10-22 10:57:50|4204.74|4204.74|4205.35|4205.35|4205.35|4205.35|4204.74|4204.74|0
1634900290000|2021-10-22 10:58:10|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|0
1634900300000|2021-10-22 10:58:20|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|0
1634900320000|2021-10-22 10:58:40|4204.8|4204.8|4204.88|4204.88|4204.88|4204.88|4204.8|4204.8|0
1634900340000|2021-10-22 10:59:00|4205.06|4205.06|4205.14|4205.14|4205.23|4205.23|4205.06|4205.06|0
1634900360000|2021-10-22 10:59:20|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|0
1634900380000|2021-10-22 10:59:40|4205.48|4205.48|4205.78|4205.78|4205.78|4205.78|4205.48|4205.48|0
1634900390000|2021-10-22 10:59:50|4204.94|4204.94|4205.15|4205.15|4205.15|4205.15|4204.94|4204.94|0
1634900400000|2021-10-22 11:00:00|4205.27|4205.27|4205.71|4205.71|4205.71|4205.71|4205.27|4205.27|0
1634900410000|2021-10-22 11:00:10|4206.32|4206.32|4206.58|4206.58|4206.58|4206.58|4206.32|4206.32|0
1634900420000|2021-10-22 11:00:20|4207.18|4207.18|4207.18|4207.18|4207.18|4207.18|4207.18|4207.18|0
1634900480000|2021-10-22 11:01:20|4207.03|4207.03|4206.88|4206.88|4207.03|4207.03|4206.88|4206.88|0
1634900500000|2021-10-22 11:01:40|4206.73|4206.73|4204.89|4204.89|4206.73|4206.73|4204.89|4204.89|0
1634900510000|2021-10-22 11:01:50|4205.19|4205.19|4205.19|4205.19|4205.19|4205.19|4205.19|4205.19|0
1634900520000|2021-10-22 11:02:00|4205.49|4205.49|4205.49|4205.49|4205.49|4205.49|4205.49|4205.49|0
1634900540000|2021-10-22 11:02:20|4205.4|4205.4|4205.49|4205.49|4205.49|4205.49|4205.4|4205.4|0
1634900550000|2021-10-22 11:02:30|4205.55|4205.55|4205.5|4205.5|4205.55|4205.55|4205.5|4205.5|0
1634900620000|2021-10-22 11:03:40|4205.41|4205.41|4205.41|4205.41|4205.41|4205.41|4205.41|4205.41|0
1634900660000|2021-10-22 11:04:20|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|0
1634900680000|2021-10-22 11:04:40|4205.39|4205.39|4205.12|4205.12|4205.39|4205.39|4205.09|4205.09|0
1634900700000|2021-10-22 11:05:00|4204.81|4204.81|4204.9|4204.9|4204.9|4204.9|4204.81|4204.81|0
1634900710000|2021-10-22 11:05:10|4204.61|4204.61|4204.46|4204.46|4204.61|4204.61|4204.46|4204.46|0
1634900730000|2021-10-22 11:05:30|4204.37|4204.37|4204.37|4204.37|4204.37|4204.37|4204.37|4204.37|0
1634900750000|2021-10-22 11:05:50|4204.31|4204.31|4204.16|4204.16|4204.31|4204.31|4204.16|4204.16|0
1634900800000|2021-10-22 11:06:40|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|0
1634900830000|2021-10-22 11:07:10|4204.41|4204.41|4204.35|4204.35|4204.41|4204.41|4204.35|4204.35|0
1634900850000|2021-10-22 11:07:30|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|0
1634900880000|2021-10-22 11:08:00|4204.35|4204.35|4204.35|4204.35|4204.35|4204.35|4204.35|4204.35|0
1634900900000|2021-10-22 11:08:20|4204.2|4204.2|4204.23|4204.23|4204.23|4204.23|4204.2|4204.2|0
1634900930000|2021-10-22 11:08:50|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|0
1634900970000|2021-10-22 11:09:30|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|0
1634900980000|2021-10-22 11:09:40|4203.33|4203.33|4202.88|4202.88|4203.33|4203.33|4202.88|4202.88|0
1634901010000|2021-10-22 11:10:10|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|0
1634901060000|2021-10-22 11:11:00|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|4202.71|0
1634901100000|2021-10-22 11:11:40|4202.63|4202.63|4202.71|4202.71|4202.71|4202.71|4202.63|4202.63|0
1634901110000|2021-10-22 11:11:50|4202.83|4202.83|4202.92|4202.92|4202.92|4202.92|4202.83|4202.83|0
1634901120000|2021-10-22 11:12:00|4202.83|4202.83|4202.53|4202.53|4202.83|4202.83|4202.53|4202.53|0
1634901130000|2021-10-22 11:12:10|4202.83|4202.83|4202.53|4202.53|4202.83|4202.83|4202.53|4202.53|0
1634901140000|2021-10-22 11:12:20|4202.23|4202.23|4202.53|4202.53|4202.53|4202.53|4202.23|4202.23|0
1634901160000|2021-10-22 11:12:40|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|0
1634901170000|2021-10-22 11:12:50|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|0
1634901180000|2021-10-22 11:13:00|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|0
1634901200000|2021-10-22 11:13:20|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|0
1634901230000|2021-10-22 11:13:50|4202.06|4202.06|4202.41|4202.41|4202.41|4202.41|4202.06|4202.06|0
1634901240000|2021-10-22 11:14:00|4202.11|4202.11|4202.55|4202.55|4202.85|4202.85|4202.11|4202.11|0
1634901250000|2021-10-22 11:14:10|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|0
1634901270000|2021-10-22 11:14:30|4202.73|4202.73|4202.13|4202.13|4202.73|4202.73|4202.13|4202.13|0
1634901280000|2021-10-22 11:14:40|4202.22|4202.22|4203.13|4203.13|4203.13|4203.13|4202.22|4202.22|0
1634901300000|2021-10-22 11:15:00|4203.15|4203.15|4203.32|4203.32|4203.32|4203.32|4203.15|4203.15|0
1634901320000|2021-10-22 11:15:20|4203.36|4203.36|4203.36|4203.36|4203.36|4203.36|4203.36|4203.36|0
1634901330000|2021-10-22 11:15:30|4203.27|4203.27|4203.09|4203.09|4203.27|4203.27|4203.09|4203.09|0
1634901340000|2021-10-22 11:15:40|4203.05|4203.05|4203.02|4203.02|4203.05|4203.05|4203.02|4203.02|0
1634901350000|2021-10-22 11:15:50|4202.88|4202.88|4202.84|4202.84|4202.88|4202.88|4202.84|4202.84|0
1634901370000|2021-10-22 11:16:10|4202.75|4202.75|4202.7|4202.7|4202.75|4202.75|4202.7|4202.7|0
1634901380000|2021-10-22 11:16:20|4202.61|4202.61|4202.61|4202.61|4202.61|4202.61|4202.61|4202.61|0
1634901410000|2021-10-22 11:16:50|4202.43|4202.43|4202.04|4202.04|4202.43|4202.43|4202.04|4202.04|0
1634901430000|2021-10-22 11:17:10|4202.11|4202.11|4202.58|4202.58|4202.76|4202.76|4202.11|4202.11|0
1634901440000|2021-10-22 11:17:20|4201.98|4201.98|4201.89|4201.89|4201.98|4201.98|4201.89|4201.89|0
1634901460000|2021-10-22 11:17:40|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|0
1634901470000|2021-10-22 11:17:50|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|0
1634901480000|2021-10-22 11:18:00|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|0
1634901490000|2021-10-22 11:18:10|4202.78|4202.78|4203.09|4203.09|4203.09|4203.09|4202.78|4202.78|0
1634901500000|2021-10-22 11:18:20|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|0
1634901510000|2021-10-22 11:18:30|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|0
1634901520000|2021-10-22 11:18:40|4203.69|4203.69|4203.39|4203.39|4203.69|4203.69|4203.39|4203.39|0
1634901560000|2021-10-22 11:19:20|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|4203.22|4203.22|0
1634901570000|2021-10-22 11:19:30|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|0
1634901600000|2021-10-22 11:20:00|4203.53|4203.53|4203.26|4203.26|4203.53|4203.53|4203.26|4203.26|0
1634901610000|2021-10-22 11:20:10|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|0
1634901640000|2021-10-22 11:20:40|4203.45|4203.45|4203.45|4203.45|4203.45|4203.45|4203.45|4203.45|0
1634901660000|2021-10-22 11:21:00|4203.56|4203.56|4203.71|4203.71|4203.71|4203.71|4203.56|4203.56|0
1634901670000|2021-10-22 11:21:10|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|0
1634901680000|2021-10-22 11:21:20|4203.62|4203.62|4203.68|4203.68|4203.68|4203.68|4203.62|4203.62|0
1634901690000|2021-10-22 11:21:30|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|0
1634901700000|2021-10-22 11:21:40|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|0
1634901710000|2021-10-22 11:21:50|4205.03|4205.03|4205.03|4205.03|4205.03|4205.03|4205.03|4205.03|0
1634901740000|2021-10-22 11:22:20|4204.43|4204.43|4203.52|4203.52|4204.43|4204.43|4203.52|4203.52|0
1634901750000|2021-10-22 11:22:30|4203.37|4203.37|4203.13|4203.13|4203.43|4203.43|4203.13|4203.13|0
1634901770000|2021-10-22 11:22:50|4203.22|4203.22|4203.13|4203.13|4203.22|4203.22|4203.13|4203.13|0
1634901790000|2021-10-22 11:23:10|4202.84|4202.84|4202.8|4202.8|4202.84|4202.84|4202.8|4202.8|0
1634901800000|2021-10-22 11:23:20|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|0
1634901810000|2021-10-22 11:23:30|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|0
1634901820000|2021-10-22 11:23:40|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|0
1634901830000|2021-10-22 11:23:50|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|0
1634901840000|2021-10-22 11:24:00|4202.55|4202.55|4202.4|4202.4|4202.55|4202.55|4202.4|4202.4|0
1634901850000|2021-10-22 11:24:10|4202.69|4202.69|4202.69|4202.69|4202.69|4202.69|4202.69|4202.69|0
1634901860000|2021-10-22 11:24:20|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|0
1634901880000|2021-10-22 11:24:40|4202.52|4202.52|4202.52|4202.52|4202.52|4202.52|4202.52|4202.52|0
1634901910000|2021-10-22 11:25:10|4202.58|4202.58|4202.58|4202.58|4202.58|4202.58|4202.58|4202.58|0
1634901920000|2021-10-22 11:25:20|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|0
1634901930000|2021-10-22 11:25:30|4202.61|4202.61|4202.73|4202.73|4202.73|4202.73|4202.61|4202.61|0
1634901950000|2021-10-22 11:25:50|4202.78|4202.78|4202.84|4202.84|4202.84|4202.84|4202.78|4202.78|0
1634901960000|2021-10-22 11:26:00|4203.14|4203.14|4203.44|4203.44|4203.44|4203.44|4203.14|4203.14|0
1634901980000|2021-10-22 11:26:20|4204.04|4204.04|4204.48|4204.48|4204.48|4204.48|4204.04|4204.04|0
1634901990000|2021-10-22 11:26:30|4204.78|4204.78|4205.04|4205.04|4205.04|4205.04|4204.78|4204.78|0
1634902000000|2021-10-22 11:26:40|4205|4205|4205|4205|4205|4205|4205|4205|0
1634902030000|2021-10-22 11:27:10|4205.11|4205.11|4205.69|4205.69|4205.69|4205.69|4205.09|4205.09|0
1634902070000|2021-10-22 11:27:50|4205.64|4205.64|4205.49|4205.49|4205.64|4205.64|4205.49|4205.49|0
1634902080000|2021-10-22 11:28:00|4205.54|4205.54|4205.52|4205.52|4205.54|4205.54|4205.52|4205.52|0
1634902110000|2021-10-22 11:28:30|4205.82|4205.82|4205.82|4205.82|4205.82|4205.82|4205.82|4205.82|0
1634902120000|2021-10-22 11:28:40|4205.7|4205.7|4205.29|4205.29|4205.76|4205.76|4205.29|4205.29|0
1634902150000|2021-10-22 11:29:10|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|0
1634902170000|2021-10-22 11:29:30|4205.35|4205.35|4206.07|4206.07|4206.07|4206.07|4205.35|4205.35|0
1634902180000|2021-10-22 11:29:40|4206|4206|4205.97|4205.97|4206|4206|4205.97|4205.97|0
1634902190000|2021-10-22 11:29:50|4206.12|4206.12|4206.37|4206.37|4206.42|4206.42|4206.12|4206.12|0
1634902200000|2021-10-22 11:30:00|4206.52|4206.52|4206.57|4206.57|4206.72|4206.72|4206.37|4206.37|0
1634902210000|2021-10-22 11:30:10|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|0
1634902230000|2021-10-22 11:30:30|4206.65|4206.65|4206.59|4206.59|4206.65|4206.65|4206.59|4206.59|0
1634902240000|2021-10-22 11:30:40|4206.47|4206.47|4206.35|4206.35|4206.47|4206.47|4206.35|4206.35|0
1634902250000|2021-10-22 11:30:50|4206.26|4206.26|4206.17|4206.17|4206.35|4206.35|4206.17|4206.17|0
1634902270000|2021-10-22 11:31:10|4206.08|4206.08|4206.08|4206.08|4206.08|4206.08|4206.08|4206.08|0
1634902280000|2021-10-22 11:31:20|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|0
1634902290000|2021-10-22 11:31:30|4205.72|4205.72|4205.7|4205.7|4205.72|4205.72|4205.64|4205.64|0
1634902300000|2021-10-22 11:31:40|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|0
1634902320000|2021-10-22 11:32:00|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|4205.53|0
1634902340000|2021-10-22 11:32:20|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|0
1634902380000|2021-10-22 11:33:00|4206.02|4206.02|4206.02|4206.02|4206.02|4206.02|4206.02|4206.02|0
1634902410000|2021-10-22 11:33:30|4205.72|4205.72|4205.72|4205.72|4205.72|4205.72|4205.72|4205.72|0
1634902420000|2021-10-22 11:33:40|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|0
1634902450000|2021-10-22 11:34:10|4205.81|4205.81|4205.76|4205.76|4205.81|4205.81|4205.76|4205.76|0
1634902470000|2021-10-22 11:34:30|4205.8|4205.8|4205.51|4205.51|4205.8|4205.8|4205.51|4205.51|0
1634902490000|2021-10-22 11:34:50|4205.53|4205.53|4204.93|4204.93|4205.53|4205.53|4204.93|4204.93|0
1634902500000|2021-10-22 11:35:00|4204.89|4204.89|4204.89|4204.89|4204.89|4204.89|4204.89|4204.89|0
1634902520000|2021-10-22 11:35:20|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|0
1634902530000|2021-10-22 11:35:30|4204.77|4204.77|4204.47|4204.47|4204.77|4204.77|4204.47|4204.47|0
1634902600000|2021-10-22 11:36:40|4204.77|4204.77|4204.77|4204.77|4204.77|4204.77|4204.77|4204.77|0
1634902610000|2021-10-22 11:36:50|4204.8|4204.8|4204.8|4204.8|4204.8|4204.8|4204.8|4204.8|0
1634902620000|2021-10-22 11:37:00|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|0
1634902630000|2021-10-22 11:37:10|4205.28|4205.28|4204.96|4204.96|4205.28|4205.28|4204.96|4204.96|0
1634902640000|2021-10-22 11:37:20|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|0
1634902690000|2021-10-22 11:38:10|4204.57|4204.57|4204.57|4204.57|4204.57|4204.57|4204.57|4204.57|0
1634902700000|2021-10-22 11:38:20|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|4204.42|0
1634902710000|2021-10-22 11:38:30|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|0
1634902720000|2021-10-22 11:38:40|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|0
1634902730000|2021-10-22 11:38:50|4204.43|4204.43|4204.73|4204.73|4204.73|4204.73|4204.13|4204.13|0
1634902740000|2021-10-22 11:39:00|4204.64|4204.64|4204.94|4204.94|4204.94|4204.94|4204.64|4204.64|0
1634902750000|2021-10-22 11:39:10|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|0
1634902790000|2021-10-22 11:39:50|4204.94|4204.94|4204.64|4204.64|4204.94|4204.94|4204.64|4204.64|0
1634902800000|2021-10-22 11:40:00|4204.66|4204.66|4204.22|4204.22|4204.66|4204.66|4204.22|4204.22|0
1634902810000|2021-10-22 11:40:10|4204.37|4204.37|4204.37|4204.37|4204.37|4204.37|4204.37|4204.37|0
1634902820000|2021-10-22 11:40:20|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|0
1634902830000|2021-10-22 11:40:30|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|0
1634902840000|2021-10-22 11:40:40|4203.73|4203.73|4203.73|4203.73|4203.73|4203.73|4203.73|4203.73|0
1634902860000|2021-10-22 11:41:00|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|0
1634902890000|2021-10-22 11:41:30|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|0
1634902910000|2021-10-22 11:41:50|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|0
1634902920000|2021-10-22 11:42:00|4204.01|4204.01|4204.62|4204.62|4204.62|4204.62|4204.01|4204.01|0
1634902930000|2021-10-22 11:42:10|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|0
1634902940000|2021-10-22 11:42:20|4204.68|4204.68|4204.12|4204.12|4204.72|4204.72|4204.12|4204.12|0
1634903000000|2021-10-22 11:43:20|4204.16|4204.16|4204.53|4204.53|4204.53|4204.53|4204.16|4204.16|0
1634903010000|2021-10-22 11:43:30|4204.68|4204.68|4205.58|4205.58|4205.58|4205.58|4204.68|4204.68|0
1634903040000|2021-10-22 11:44:00|4205.53|4205.53|4205.71|4205.71|4205.71|4205.71|4205.53|4205.53|0
1634903050000|2021-10-22 11:44:10|4205.73|4205.73|4206.33|4206.33|4206.33|4206.33|4205.73|4205.73|0
1634903060000|2021-10-22 11:44:20|4206.38|4206.38|4206.38|4206.38|4206.38|4206.38|4206.38|4206.38|0
1634903090000|2021-10-22 11:44:50|4206.08|4206.08|4205.92|4205.92|4206.23|4206.23|4205.92|4205.92|0
1634903100000|2021-10-22 11:45:00|4205.75|4205.75|4205.66|4205.66|4205.75|4205.75|4205.66|4205.66|0
1634903130000|2021-10-22 11:45:30|4206.26|4206.26|4206.26|4206.26|4206.26|4206.26|4206.26|4206.26|0
1634903140000|2021-10-22 11:45:40|4206.56|4206.56|4205.96|4205.96|4206.56|4206.56|4205.96|4205.96|0
1634903150000|2021-10-22 11:45:50|4205.87|4205.87|4204.97|4204.97|4205.87|4205.87|4204.97|4204.97|0
1634903160000|2021-10-22 11:46:00|4204.74|4204.74|4204.79|4204.79|4204.79|4204.79|4204.74|4204.74|0
1634903180000|2021-10-22 11:46:20|4204.19|4204.19|4204.04|4204.04|4204.19|4204.19|4204.04|4204.04|0
1634903210000|2021-10-22 11:46:50|4204.64|4204.64|4204.59|4204.59|4204.64|4204.64|4204.59|4204.59|0
1634903240000|2021-10-22 11:47:20|4204.29|4204.29|4204.38|4204.38|4204.38|4204.38|4204.29|4204.29|0
1634903260000|2021-10-22 11:47:40|4204.09|4204.09|4204.23|4204.23|4204.38|4204.38|4204.09|4204.09|0
1634903280000|2021-10-22 11:48:00|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|0
1634903300000|2021-10-22 11:48:20|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|0
1634903310000|2021-10-22 11:48:30|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|0
1634903320000|2021-10-22 11:48:40|4204.29|4204.29|4204.59|4204.59|4204.59|4204.59|4204.29|4204.29|0
1634903340000|2021-10-22 11:49:00|4204.29|4204.29|4204.9|4204.9|4204.9|4204.9|4204.29|4204.29|0
1634903370000|2021-10-22 11:49:30|4204.85|4204.85|4204.85|4204.85|4204.85|4204.85|4204.85|4204.85|0
1634903380000|2021-10-22 11:49:40|4204.76|4204.76|4204.76|4204.76|4204.76|4204.76|4204.76|4204.76|0
1634903390000|2021-10-22 11:49:50|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|0
1634903400000|2021-10-22 11:50:00|4204.53|4204.53|4204.38|4204.38|4204.53|4204.53|4204.38|4204.38|0
1634903420000|2021-10-22 11:50:20|4204.43|4204.43|4204.37|4204.37|4204.43|4204.43|4204.37|4204.37|0
1634903450000|2021-10-22 11:50:50|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|0
1634903460000|2021-10-22 11:51:00|4204.77|4204.77|4204.81|4204.81|4204.81|4204.81|4204.77|4204.77|0
1634903480000|2021-10-22 11:51:20|4204.76|4204.76|4204.76|4204.76|4204.76|4204.76|4204.76|4204.76|0
1634903490000|2021-10-22 11:51:30|4204.31|4204.31|4204.02|4204.02|4204.31|4204.31|4204.02|4204.02|0
1634903500000|2021-10-22 11:51:40|4203.87|4203.87|4203.87|4203.87|4203.87|4203.87|4203.87|4203.87|0
1634903510000|2021-10-22 11:51:50|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|0
1634903560000|2021-10-22 11:52:40|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|0
1634903570000|2021-10-22 11:52:50|4204.63|4204.63|4204.92|4204.92|4204.92|4204.92|4204.63|4204.63|0
1634903610000|2021-10-22 11:53:30|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|0
1634903620000|2021-10-22 11:53:40|4203.87|4203.87|4203.72|4203.72|4203.87|4203.87|4203.72|4203.72|0
1634903630000|2021-10-22 11:53:50|4203.42|4203.42|4203.37|4203.37|4203.42|4203.42|4203.37|4203.37|0
1634903660000|2021-10-22 11:54:20|4203.32|4203.32|4203.2|4203.2|4203.32|4203.32|4203.2|4203.2|0
1634903670000|2021-10-22 11:54:30|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|0
1634903690000|2021-10-22 11:54:50|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|0
1634903700000|2021-10-22 11:55:00|4203.77|4203.77|4204.36|4204.36|4204.51|4204.51|4203.77|4203.77|0
1634903710000|2021-10-22 11:55:10|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|0
1634903750000|2021-10-22 11:55:50|4204.62|4204.62|4205.55|4205.55|4205.69|4205.69|4204.19|4204.19|0
1634903760000|2021-10-22 11:56:00|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|0
1634903780000|2021-10-22 11:56:20|4205.23|4205.23|4205.03|4205.03|4205.23|4205.23|4205.03|4205.03|0
1634903800000|2021-10-22 11:56:40|4204.97|4204.97|4204.93|4204.93|4204.97|4204.97|4204.93|4204.93|0
1634903810000|2021-10-22 11:56:50|4205.02|4205.02|4204.75|4204.75|4205.02|4205.02|4204.75|4204.75|0
1634903830000|2021-10-22 11:57:10|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|0
1634903850000|2021-10-22 11:57:30|4205.55|4205.55|4205.94|4205.94|4205.94|4205.94|4205.55|4205.55|0
1634903870000|2021-10-22 11:57:50|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|0
1634903880000|2021-10-22 11:58:00|4205.52|4205.52|4205.57|4205.57|4205.57|4205.57|4205.52|4205.52|0
1634903890000|2021-10-22 11:58:10|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|0
1634903900000|2021-10-22 11:58:20|4205.67|4205.67|4205.63|4205.63|4205.67|4205.67|4205.63|4205.63|0
1634903910000|2021-10-22 11:58:30|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|0
1634903920000|2021-10-22 11:58:40|4205.6|4205.6|4205.6|4205.6|4205.6|4205.6|4205.6|4205.6|0
1634903940000|2021-10-22 11:59:00|4205.65|4205.65|4205.65|4205.65|4205.65|4205.65|4205.65|4205.65|0
1634903950000|2021-10-22 11:59:10|4205.5|4205.5|4205.5|4205.5|4205.5|4205.5|4205.5|4205.5|0
1634903960000|2021-10-22 11:59:20|4205.55|4205.55|4205.64|4205.64|4205.64|4205.64|4205.55|4205.55|0
1634904000000|2021-10-22 12:00:00|4205.66|4205.66|4205.66|4205.66|4205.66|4205.66|4205.66|4205.66|0
1634904030000|2021-10-22 12:00:30|4205.78|4205.78|4205.83|4205.83|4205.83|4205.83|4205.78|4205.78|0
1634904040000|2021-10-22 12:00:40|4205.69|4205.69|4205.69|4205.69|4205.69|4205.69|4205.69|4205.69|0
1634904050000|2021-10-22 12:00:50|4205.08|4205.08|4205.08|4205.08|4205.08|4205.08|4205.08|4205.08|0
1634904060000|2021-10-22 12:01:00|4205.17|4205.17|4205.17|4205.17|4205.17|4205.17|4205.08|4205.08|0
1634904100000|2021-10-22 12:01:40|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|0
1634904110000|2021-10-22 12:01:50|4205.26|4205.26|4205.33|4205.33|4205.33|4205.33|4205.26|4205.26|0
1634904130000|2021-10-22 12:02:10|4204.73|4204.73|4204.43|4204.43|4204.73|4204.73|4204.43|4204.43|0
1634904140000|2021-10-22 12:02:20|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|0
1634904150000|2021-10-22 12:02:30|4203.68|4203.68|4203.59|4203.59|4203.68|4203.68|4203.59|4203.59|0
1634904170000|2021-10-22 12:02:50|4204.19|4204.19|4204.19|4204.19|4204.19|4204.19|4204.19|4204.19|0
1634904180000|2021-10-22 12:03:00|4204.17|4204.17|4204.17|4204.17|4204.17|4204.17|4204.17|4204.17|0
1634904190000|2021-10-22 12:03:10|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|0
1634904210000|2021-10-22 12:03:30|4204.17|4204.17|4204.32|4204.32|4204.32|4204.32|4204.02|4204.02|0
1634904230000|2021-10-22 12:03:50|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|0
1634904250000|2021-10-22 12:04:10|4204.9|4204.9|4204.9|4204.9|4204.9|4204.9|4204.9|4204.9|0
1634904260000|2021-10-22 12:04:20|4204.99|4204.99|4204.99|4204.99|4204.99|4204.99|4204.99|4204.99|0
1634904300000|2021-10-22 12:05:00|4204.81|4204.81|4204.73|4204.73|4204.81|4204.81|4204.73|4204.73|0
1634904310000|2021-10-22 12:05:10|4205.03|4205.03|4205.03|4205.03|4205.03|4205.03|4205.03|4205.03|0
1634904330000|2021-10-22 12:05:30|4204.89|4204.89|4204.89|4204.89|4204.89|4204.89|4204.89|4204.89|0
1634904360000|2021-10-22 12:06:00|4204.74|4204.74|4204.74|4204.74|4204.74|4204.74|4204.74|4204.74|0
1634904370000|2021-10-22 12:06:10|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|0
1634904390000|2021-10-22 12:06:30|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|0
1634904410000|2021-10-22 12:06:50|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|0
1634904420000|2021-10-22 12:07:00|4204.84|4204.84|4204.79|4204.79|4204.84|4204.84|4204.79|4204.79|0
1634904430000|2021-10-22 12:07:10|4204.74|4204.74|4204.85|4204.85|4204.85|4204.85|4204.74|4204.74|0
1634904450000|2021-10-22 12:07:30|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|0
1634904460000|2021-10-22 12:07:40|4204.7|4204.7|4204.55|4204.55|4204.7|4204.7|4204.55|4204.55|0
1634904500000|2021-10-22 12:08:20|4204.25|4204.25|4204.21|4204.21|4204.25|4204.25|4204.21|4204.21|0
1634904520000|2021-10-22 12:08:40|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|0
1634904550000|2021-10-22 12:09:10|4203.89|4203.89|4204.17|4204.17|4204.17|4204.17|4203.87|4203.87|0
1634904560000|2021-10-22 12:09:20|4203.87|4203.87|4203.77|4203.77|4203.87|4203.87|4203.77|4203.77|0
1634904590000|2021-10-22 12:09:50|4203.92|4203.92|4204.83|4204.83|4204.83|4204.83|4203.92|4203.92|0
1634904600000|2021-10-22 12:10:00|4204.52|4204.52|4204.22|4204.22|4204.52|4204.52|4204.22|4204.22|0
1634904610000|2021-10-22 12:10:10|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|0
1634904620000|2021-10-22 12:10:20|4203.77|4203.77|4203.63|4203.63|4203.77|4203.77|4203.63|4203.63|0
1634904630000|2021-10-22 12:10:30|4203.51|4203.51|4203.45|4203.45|4203.51|4203.51|4203.45|4203.45|0
1634904670000|2021-10-22 12:11:10|4203.42|4203.42|4203.42|4203.42|4203.42|4203.42|4203.42|4203.42|0
1634904700000|2021-10-22 12:11:40|4203.57|4203.57|4203.57|4203.57|4203.57|4203.57|4203.57|4203.57|0
1634904720000|2021-10-22 12:12:00|4203.42|4203.42|4202.83|4202.83|4203.42|4203.42|4202.83|4202.83|0
1634904730000|2021-10-22 12:12:10|4202.68|4202.68|4202.74|4202.74|4202.74|4202.74|4202.68|4202.68|0
1634904740000|2021-10-22 12:12:20|4202.62|4202.62|4202.92|4202.92|4202.92|4202.92|4202.62|4202.62|0
1634904750000|2021-10-22 12:12:30|4202.83|4202.83|4202.44|4202.44|4202.83|4202.83|4202.44|4202.44|0
1634904760000|2021-10-22 12:12:40|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|0
1634904770000|2021-10-22 12:12:50|4202.05|4202.05|4202.05|4202.05|4202.05|4202.05|4202.05|4202.05|0
1634904780000|2021-10-22 12:13:00|4202.23|4202.23|4202.32|4202.32|4202.32|4202.32|4202.23|4202.23|0
1634904840000|2021-10-22 12:14:00|4202.62|4202.62|4202.62|4202.62|4202.62|4202.62|4202.62|4202.62|0
1634904850000|2021-10-22 12:14:10|4202.53|4202.53|4202.53|4202.53|4202.53|4202.53|4202.53|4202.53|0
1634904860000|2021-10-22 12:14:20|4202.45|4202.45|4202.41|4202.41|4202.45|4202.45|4202.41|4202.41|0
1634904890000|2021-10-22 12:14:50|4202.32|4202.32|4202.26|4202.26|4202.32|4202.32|4202.26|4202.26|0
1634904900000|2021-10-22 12:15:00|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|0
1634904930000|2021-10-22 12:15:30|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|0
1634904960000|2021-10-22 12:16:00|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|0
1634904970000|2021-10-22 12:16:10|4202.71|4202.71|4202.86|4202.86|4202.91|4202.91|4202.71|4202.71|0
1634904990000|2021-10-22 12:16:30|4202.26|4202.26|4202.26|4202.26|4202.26|4202.26|4202.26|4202.26|0
1634905010000|2021-10-22 12:16:50|4202.24|4202.24|4202.24|4202.24|4202.24|4202.24|4202.24|4202.24|0
1634905020000|2021-10-22 12:17:00|4202.09|4202.09|4202.09|4202.09|4202.24|4202.24|4202.09|4202.09|0
1634905030000|2021-10-22 12:17:10|4202.39|4202.39|4202.98|4202.98|4202.98|4202.98|4202.39|4202.39|0
1634905090000|2021-10-22 12:18:10|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|0
1634905100000|2021-10-22 12:18:20|4202.98|4202.98|4203.02|4203.02|4203.02|4203.02|4202.98|4202.98|0
1634905110000|2021-10-22 12:18:30|4203|4203|4203.03|4203.03|4203.03|4203.03|4202.85|4202.85|0
1634905120000|2021-10-22 12:18:40|4203.12|4203.12|4203.12|4203.12|4203.12|4203.12|4203.12|4203.12|0
1634905140000|2021-10-22 12:19:00|4203.72|4203.72|4203.54|4203.54|4203.72|4203.72|4203.54|4203.54|0
1634905150000|2021-10-22 12:19:10|4203.72|4203.72|4203.84|4203.84|4203.84|4203.84|4203.72|4203.72|0
1634905160000|2021-10-22 12:19:20|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|0
1634905210000|2021-10-22 12:20:10|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|0
1634905230000|2021-10-22 12:20:30|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|0
1634905250000|2021-10-22 12:20:50|4205.02|4205.02|4204.77|4204.77|4205.07|4205.07|4204.77|4204.77|0
1634905270000|2021-10-22 12:21:10|4204.62|4204.62|4204.62|4204.62|4204.62|4204.62|4204.62|4204.62|0
1634905290000|2021-10-22 12:21:30|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|0
1634905300000|2021-10-22 12:21:40|4205.17|4205.17|4204.88|4204.88|4205.32|4205.32|4204.88|4204.88|0
1634905310000|2021-10-22 12:21:50|4204.44|4204.44|4204.29|4204.29|4204.44|4204.44|4204.29|4204.29|0
1634905320000|2021-10-22 12:22:00|4204.14|4204.14|4204.18|4204.18|4204.18|4204.18|4204.14|4204.14|0
1634905360000|2021-10-22 12:22:40|4204.48|4204.48|4204.48|4204.48|4204.48|4204.48|4204.48|4204.48|0
1634905380000|2021-10-22 12:23:00|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|0
1634905400000|2021-10-22 12:23:20|4204.86|4204.86|4204.86|4204.86|4204.86|4204.86|4204.86|4204.86|0
1634905410000|2021-10-22 12:23:30|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|0
1634905420000|2021-10-22 12:23:40|4204.64|4204.64|4204.62|4204.62|4204.64|4204.64|4204.62|4204.62|0
1634905430000|2021-10-22 12:23:50|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|0
1634905460000|2021-10-22 12:24:20|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|0
1634905480000|2021-10-22 12:24:40|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|0
1634905530000|2021-10-22 12:25:30|4204.77|4204.77|4204.77|4204.77|4204.77|4204.77|4204.77|4204.77|0
1634905540000|2021-10-22 12:25:40|4204.68|4204.68|4204.32|4204.32|4204.68|4204.68|4204.32|4204.32|0
1634905560000|2021-10-22 12:26:00|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|0
1634905570000|2021-10-22 12:26:10|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|0
1634905580000|2021-10-22 12:26:20|4204.71|4204.71|4204.97|4204.97|4205.12|4205.12|4204.71|4204.71|0
1634905590000|2021-10-22 12:26:30|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|0
1634905600000|2021-10-22 12:26:40|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|0
1634905610000|2021-10-22 12:26:50|4205.61|4205.61|4206|4206|4206|4206|4205.61|4205.61|0
1634905620000|2021-10-22 12:27:00|4206.15|4206.15|4206|4206|4206.15|4206.15|4206|4206|0
1634905630000|2021-10-22 12:27:10|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|0
1634905640000|2021-10-22 12:27:20|4205.64|4205.64|4205.64|4205.64|4205.64|4205.64|4205.64|4205.64|0
1634905650000|2021-10-22 12:27:30|4205.35|4205.35|4205.39|4205.39|4205.39|4205.39|4205.35|4205.35|0
1634905660000|2021-10-22 12:27:40|4205.57|4205.57|4205.57|4205.57|4205.57|4205.57|4205.57|4205.57|0
1634905670000|2021-10-22 12:27:50|4205.62|4205.62|4205.92|4205.92|4205.92|4205.92|4205.62|4205.62|0
1634905680000|2021-10-22 12:28:00|4205.75|4205.75|4205.66|4205.66|4205.75|4205.75|4205.66|4205.66|0
1634905700000|2021-10-22 12:28:20|4205.97|4205.97|4205.97|4205.97|4205.97|4205.97|4205.97|4205.97|0
1634905710000|2021-10-22 12:28:30|4206.02|4206.02|4206.77|4206.77|4206.77|4206.77|4206.02|4206.02|0
1634905720000|2021-10-22 12:28:40|4206.47|4206.47|4206.47|4206.47|4206.47|4206.47|4206.47|4206.47|0
1634905740000|2021-10-22 12:29:00|4206.38|4206.38|4206.38|4206.38|4206.38|4206.38|4206.38|4206.38|0
1634905760000|2021-10-22 12:29:20|4206.29|4206.29|4206.29|4206.29|4206.29|4206.29|4206.29|4206.29|0
1634905910000|2021-10-22 12:31:50|4206.44|4206.44|4206.53|4206.53|4206.53|4206.53|4206.44|4206.44|0
1634905920000|2021-10-22 12:32:00|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|0
1634905930000|2021-10-22 12:32:10|4206.75|4206.75|4206.79|4206.79|4206.79|4206.79|4206.75|4206.75|0
1634905940000|2021-10-22 12:32:20|4206.75|4206.75|4206.41|4206.41|4206.75|4206.75|4206.41|4206.41|0
1634905980000|2021-10-22 12:33:00|4206.71|4206.71|4206.71|4206.71|4206.71|4206.71|4206.71|4206.71|0
1634906000000|2021-10-22 12:33:20|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|0
1634906020000|2021-10-22 12:33:40|4206.27|4206.27|4206.27|4206.27|4206.27|4206.27|4206.27|4206.27|0
1634906050000|2021-10-22 12:34:10|4206.21|4206.21|4205.99|4205.99|4206.21|4206.21|4205.99|4205.99|0
1634906060000|2021-10-22 12:34:20|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|0
1634906070000|2021-10-22 12:34:30|4206.02|4206.02|4206.02|4206.02|4206.02|4206.02|4206.02|4206.02|0
1634906080000|2021-10-22 12:34:40|4205.87|4205.87|4205.79|4205.79|4205.87|4205.87|4205.79|4205.79|0
1634906110000|2021-10-22 12:35:10|4205.88|4205.88|4205.97|4205.97|4205.97|4205.97|4205.88|4205.88|0
1634906140000|2021-10-22 12:35:40|4206.03|4206.03|4206.07|4206.07|4206.07|4206.07|4206.03|4206.03|0
1634906150000|2021-10-22 12:35:50|4205.92|4205.92|4205.92|4205.92|4205.92|4205.92|4205.92|4205.92|0
1634906160000|2021-10-22 12:36:00|4206.07|4206.07|4206.07|4206.07|4206.07|4206.07|4206.07|4206.07|0
1634906170000|2021-10-22 12:36:10|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|0
1634906180000|2021-10-22 12:36:20|4206.07|4206.07|4206.07|4206.07|4206.07|4206.07|4206.07|4206.07|0
1634906190000|2021-10-22 12:36:30|4205.77|4205.77|4205.77|4205.77|4205.77|4205.77|4205.77|4205.77|0
1634906200000|2021-10-22 12:36:40|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|0
1634906210000|2021-10-22 12:36:50|4205.01|4205.01|4205.01|4205.01|4205.01|4205.01|4205.01|4205.01|0
1634906220000|2021-10-22 12:37:00|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|0
1634906240000|2021-10-22 12:37:20|4205.28|4205.28|4205.37|4205.37|4205.37|4205.37|4205.28|4205.28|0
1634906250000|2021-10-22 12:37:30|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|0
1634906280000|2021-10-22 12:38:00|4205.48|4205.48|4205.45|4205.45|4205.48|4205.48|4205.45|4205.45|0
1634906300000|2021-10-22 12:38:20|4204.85|4204.85|4204.85|4204.85|4204.85|4204.85|4204.85|4204.85|0
1634906330000|2021-10-22 12:38:50|4204.91|4204.91|4204.82|4204.82|4204.91|4204.91|4204.82|4204.82|0
1634906340000|2021-10-22 12:39:00|4204.91|4204.91|4204.91|4204.91|4204.91|4204.91|4204.91|4204.91|0
1634906350000|2021-10-22 12:39:10|4204.76|4204.76|4204.22|4204.22|4204.76|4204.76|4204.22|4204.22|0
1634906380000|2021-10-22 12:39:40|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|0
1634906390000|2021-10-22 12:39:50|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|0
1634906420000|2021-10-22 12:40:20|4203.99|4203.99|4203.09|4203.09|4203.99|4203.99|4203.09|4203.09|0
1634906430000|2021-10-22 12:40:30|4202.97|4202.97|4202.99|4202.99|4202.99|4202.99|4202.97|4202.97|0
1634906440000|2021-10-22 12:40:40|4202.69|4202.69|4202.39|4202.39|4202.69|4202.69|4202.39|4202.39|0
1634906450000|2021-10-22 12:40:50|4202.09|4202.09|4202.09|4202.09|4202.09|4202.09|4202.09|4202.09|0
1634906460000|2021-10-22 12:41:00|4202|4202|4202.15|4202.15|4202.15|4202.15|4202|4202|0
1634906480000|2021-10-22 12:41:20|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|0
1634906500000|2021-10-22 12:41:40|4202.25|4202.25|4202.25|4202.25|4202.25|4202.25|4202.25|4202.25|0
1634906560000|2021-10-22 12:42:40|4202.29|4202.29|4202.29|4202.29|4202.29|4202.29|4202.29|4202.29|0
1634906570000|2021-10-22 12:42:50|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|0
1634906600000|2021-10-22 12:43:20|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|0
1634906630000|2021-10-22 12:43:50|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|0
1634906650000|2021-10-22 12:44:10|4203.26|4203.26|4203.22|4203.22|4203.26|4203.26|4203.22|4203.22|0
1634906660000|2021-10-22 12:44:20|4203.14|4203.14|4202.83|4202.83|4203.14|4203.14|4202.83|4202.83|0
1634906690000|2021-10-22 12:44:50|4202.98|4202.98|4203.02|4203.02|4203.02|4203.02|4202.98|4202.98|0
1634906700000|2021-10-22 12:45:00|4202.9|4202.9|4202.79|4202.79|4202.9|4202.9|4202.79|4202.79|0
1634906710000|2021-10-22 12:45:10|4203.69|4203.69|4203.69|4203.69|4203.69|4203.69|4203.69|4203.69|0
1634906730000|2021-10-22 12:45:30|4203.65|4203.65|4203.8|4203.8|4203.8|4203.8|4203.65|4203.65|0
1634906750000|2021-10-22 12:45:50|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|0
1634906780000|2021-10-22 12:46:20|4203.61|4203.61|4203.56|4203.56|4203.61|4203.61|4203.56|4203.56|0
1634906860000|2021-10-22 12:47:40|4204.46|4204.46|4204.61|4204.61|4204.61|4204.61|4204.46|4204.46|0
1634906880000|2021-10-22 12:48:00|4204.66|4204.66|4204.7|4204.7|4204.7|4204.7|4204.66|4204.66|0
1634906930000|2021-10-22 12:48:50|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|0
1634906940000|2021-10-22 12:49:00|4204.94|4204.94|4204.9|4204.9|4205.05|4205.05|4204.9|4204.9|0
1634906950000|2021-10-22 12:49:10|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|0
1634906960000|2021-10-22 12:49:20|4204.24|4204.24|4204.24|4204.24|4204.24|4204.24|4204.24|4204.24|0
1634906990000|2021-10-22 12:49:50|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|0
1634907000000|2021-10-22 12:50:00|4204.59|4204.59|4204.74|4204.74|4204.74|4204.74|4204.59|4204.59|0
1634907040000|2021-10-22 12:50:40|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|0
1634907050000|2021-10-22 12:50:50|4204.89|4204.89|4204.29|4204.29|4204.89|4204.89|4204.29|4204.29|0
1634907090000|2021-10-22 12:51:30|4204.38|4204.38|4204.29|4204.29|4204.38|4204.38|4204.29|4204.29|0
1634907110000|2021-10-22 12:51:50|4204.14|4204.14|4203.99|4203.99|4204.14|4204.14|4203.99|4203.99|0
1634907130000|2021-10-22 12:52:10|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|0
1634907140000|2021-10-22 12:52:20|4203.54|4203.54|4203.39|4203.39|4203.54|4203.54|4203.39|4203.39|0
1634907180000|2021-10-22 12:53:00|4203.7|4203.7|4203.09|4203.09|4203.7|4203.7|4203.09|4203.09|0
1634907190000|2021-10-22 12:53:10|4202.94|4202.94|4202.94|4202.94|4202.94|4202.94|4202.94|4202.94|0
1634907210000|2021-10-22 12:53:30|4203.03|4203.03|4203.03|4203.03|4203.03|4203.03|4203.03|4203.03|0
1634907220000|2021-10-22 12:53:40|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|0
1634907300000|2021-10-22 12:55:00|4203.16|4203.16|4202.25|4202.25|4203.16|4203.16|4202.25|4202.25|0
1634907320000|2021-10-22 12:55:20|4202.14|4202.14|4202.26|4202.26|4202.26|4202.26|4202.14|4202.14|0
1634907340000|2021-10-22 12:55:40|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|0
1634907370000|2021-10-22 12:56:10|4202.5|4202.5|4202.05|4202.05|4203.25|4203.25|4202.05|4202.05|0
1634907380000|2021-10-22 12:56:20|4202.23|4202.23|4202.23|4202.23|4202.23|4202.23|4202.23|4202.23|0
1634907390000|2021-10-22 12:56:30|4201.93|4201.93|4201.93|4201.93|4201.93|4201.93|4201.93|4201.93|0
1634907400000|2021-10-22 12:56:40|4201.97|4201.97|4202.03|4202.03|4202.03|4202.03|4201.97|4201.97|0
1634907410000|2021-10-22 12:56:50|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|0
1634907430000|2021-10-22 12:57:10|4202.86|4202.86|4202.82|4202.82|4202.86|4202.86|4202.82|4202.82|0
1634907440000|2021-10-22 12:57:20|4202.73|4202.73|4202.73|4202.73|4202.73|4202.73|4202.73|4202.73|0
1634907450000|2021-10-22 12:57:30|4201.82|4201.82|4201.82|4201.82|4201.82|4201.82|4201.82|4201.82|0
1634907460000|2021-10-22 12:57:40|4201.94|4201.94|4202.53|4202.53|4202.53|4202.53|4201.94|4201.94|0
1634907470000|2021-10-22 12:57:50|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|0
1634907480000|2021-10-22 12:58:00|4202.92|4202.92|4202.92|4202.92|4202.92|4202.92|4202.92|4202.92|0
1634907500000|2021-10-22 12:58:20|4203.22|4203.22|4203.51|4203.51|4203.51|4203.51|4203.22|4203.22|0
1634907510000|2021-10-22 12:58:30|4203.36|4203.36|4203.36|4203.36|4203.36|4203.36|4203.36|4203.36|0
1634907520000|2021-10-22 12:58:40|4203.31|4203.31|4203.31|4203.31|4203.31|4203.31|4203.31|4203.31|0
1634907530000|2021-10-22 12:58:50|4203.16|4203.16|4203.16|4203.16|4203.16|4203.16|4203.16|4203.16|0
1634907560000|2021-10-22 12:59:20|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|0
1634907570000|2021-10-22 12:59:30|4203.72|4203.72|4203.81|4203.81|4203.81|4203.81|4203.72|4203.72|0
1634907590000|2021-10-22 12:59:50|4203.66|4203.66|4203.36|4203.36|4203.66|4203.66|4203.36|4203.36|0
1634907600000|2021-10-22 13:00:00|4203.06|4203.06|4202.01|4202.01|4203.06|4203.06|4202.01|4202.01|0
1634907640000|2021-10-22 13:00:40|4201.41|4201.41|4201.17|4201.17|4201.41|4201.41|4200.81|4200.81|0
1634907650000|2021-10-22 13:00:50|4201.26|4201.26|4201.26|4201.26|4201.26|4201.26|4201.26|4201.26|0
1634907660000|2021-10-22 13:01:00|4201.2|4201.2|4202.04|4202.04|4202.04|4202.04|4201.14|4201.14|0
1634907670000|2021-10-22 13:01:10|4202.13|4202.13|4201.32|4201.32|4202.22|4202.22|4201.32|4201.32|0
1634907690000|2021-10-22 13:01:30|4201.4|4201.4|4201.4|4201.4|4201.4|4201.4|4201.4|4201.4|0
1634907700000|2021-10-22 13:01:40|4201.11|4201.11|4201.04|4201.04|4201.11|4201.11|4201.04|4201.04|0
1634907710000|2021-10-22 13:01:50|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|0
1634907720000|2021-10-22 13:02:00|4200.98|4200.98|4200.98|4200.98|4201.03|4201.03|4200.98|4200.98|0
1634907730000|2021-10-22 13:02:10|4201.02|4201.02|4201.02|4201.02|4201.02|4201.02|4201.02|4201.02|0
1634907750000|2021-10-22 13:02:30|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|0
1634907760000|2021-10-22 13:02:40|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|0
1634907770000|2021-10-22 13:02:50|4200.31|4200.31|4200.39|4200.39|4200.39|4200.39|4200.31|4200.31|0
1634907790000|2021-10-22 13:03:10|4200.45|4200.45|4200.5|4200.5|4200.5|4200.5|4200.45|4200.45|0
1634907800000|2021-10-22 13:03:20|4200.47|4200.47|4201.38|4201.38|4201.38|4201.38|4200.47|4200.47|0
1634907840000|2021-10-22 13:04:00|4201.23|4201.23|4201.58|4201.58|4201.58|4201.58|4201.23|4201.23|0
1634907850000|2021-10-22 13:04:10|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|0
1634907860000|2021-10-22 13:04:20|4201|4201|4200.51|4200.51|4201|4201|4200.51|4200.51|0
1634907880000|2021-10-22 13:04:40|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|0
1634907890000|2021-10-22 13:04:50|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|0
1634907900000|2021-10-22 13:05:00|4200.23|4200.23|4200.23|4200.23|4200.23|4200.23|4200.23|4200.23|0
1634907920000|2021-10-22 13:05:20|4200.37|4200.37|4200.52|4200.52|4200.52|4200.52|4200.37|4200.37|0
1634907930000|2021-10-22 13:05:30|4200.37|4200.37|4200.52|4200.52|4200.52|4200.52|4200.37|4200.37|0
1634907940000|2021-10-22 13:05:40|4200.46|4200.46|4200.52|4200.52|4200.52|4200.52|4200.46|4200.46|0
1634907950000|2021-10-22 13:05:50|4200.7|4200.7|4200.7|4200.7|4200.7|4200.7|4200.7|4200.7|0
1634907960000|2021-10-22 13:06:00|4200.68|4200.68|4201.26|4201.26|4201.28|4201.28|4200.68|4200.68|0
1634907970000|2021-10-22 13:06:10|4201.3|4201.3|4201.26|4201.26|4201.3|4201.3|4201.26|4201.26|0
1634907980000|2021-10-22 13:06:20|4200.95|4200.95|4201.01|4201.01|4201.01|4201.01|4200.95|4200.95|0
1634907990000|2021-10-22 13:06:30|4200.86|4200.86|4200.86|4200.86|4200.86|4200.86|4200.86|4200.86|0
1634908000000|2021-10-22 13:06:40|4201.46|4201.46|4201.46|4201.46|4201.46|4201.46|4201.16|4201.16|0
1634908040000|2021-10-22 13:07:20|4201.31|4201.31|4201.31|4201.31|4201.31|4201.31|4201.31|4201.31|0
1634908060000|2021-10-22 13:07:40|4200.71|4200.71|4201.65|4201.65|4201.65|4201.65|4200.71|4200.71|0
1634908090000|2021-10-22 13:08:10|4201.95|4201.95|4201.65|4201.65|4201.95|4201.95|4201.65|4201.65|0
1634908110000|2021-10-22 13:08:30|4201.6|4201.6|4202.51|4202.51|4202.51|4202.51|4201.6|4201.6|0
1634908120000|2021-10-22 13:08:40|4202.81|4202.81|4202.81|4202.81|4202.81|4202.81|4202.81|4202.81|0
1634908130000|2021-10-22 13:08:50|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|0
1634908140000|2021-10-22 13:09:00|4203.07|4203.07|4203.17|4203.17|4203.17|4203.17|4203.07|4203.07|0
1634908170000|2021-10-22 13:09:30|4203.31|4203.31|4203.77|4203.77|4203.92|4203.92|4203.31|4203.31|0
1634908190000|2021-10-22 13:09:50|4203.47|4203.47|4202.86|4202.86|4203.47|4203.47|4202.86|4202.86|0
1634908210000|2021-10-22 13:10:10|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|0
1634908220000|2021-10-22 13:10:20|4202.84|4202.84|4202.84|4202.84|4202.84|4202.84|4202.84|4202.84|0
1634908230000|2021-10-22 13:10:30|4202.69|4202.69|4202.87|4202.87|4202.87|4202.87|4202.69|4202.69|0
1634908240000|2021-10-22 13:10:40|4202.98|4202.98|4202.98|4202.98|4202.98|4202.98|4202.98|4202.98|0
1634908250000|2021-10-22 13:10:50|4202.84|4202.84|4202.68|4202.68|4202.84|4202.84|4202.68|4202.68|0
1634908260000|2021-10-22 13:11:00|4202.53|4202.53|4202.38|4202.38|4202.53|4202.53|4202.38|4202.38|0
1634908270000|2021-10-22 13:11:10|4201.48|4201.48|4201.48|4201.48|4201.48|4201.48|4201.48|4201.48|0
1634908290000|2021-10-22 13:11:30|4201.43|4201.43|4201.43|4201.43|4201.43|4201.43|4201.43|4201.43|0
1634908300000|2021-10-22 13:11:40|4201.34|4201.34|4201.22|4201.22|4201.4|4201.4|4201.22|4201.22|0
1634908310000|2021-10-22 13:11:50|4201.04|4201.04|4201.1|4201.1|4201.1|4201.1|4200.95|4200.95|0
1634908320000|2021-10-22 13:12:00|4201.06|4201.06|4201.24|4201.24|4201.24|4201.24|4201.06|4201.06|0
1634908330000|2021-10-22 13:12:10|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|0
1634908340000|2021-10-22 13:12:20|4201.24|4201.24|4201.19|4201.19|4201.26|4201.26|4201.19|4201.19|0
1634908350000|2021-10-22 13:12:30|4201.64|4201.64|4201.9|4201.9|4201.9|4201.9|4201.6|4201.6|0
1634908390000|2021-10-22 13:13:10|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|0
1634908400000|2021-10-22 13:13:20|4201.21|4201.21|4201.02|4201.02|4201.26|4201.26|4200.96|4200.96|0
1634908440000|2021-10-22 13:14:00|4200.11|4200.11|4200.15|4200.15|4200.15|4200.15|4200.11|4200.11|0
1634908460000|2021-10-22 13:14:20|4200.07|4200.07|4199.98|4199.98|4200.07|4200.07|4199.98|4199.98|0
1634908480000|2021-10-22 13:14:40|4199.83|4199.83|4199.83|4199.83|4199.83|4199.83|4199.83|4199.83|0
1634908490000|2021-10-22 13:14:50|4199.74|4199.74|4199.68|4199.68|4199.74|4199.74|4199.68|4199.68|0
1634908500000|2021-10-22 13:15:00|4199.38|4199.38|4199.38|4199.38|4199.38|4199.38|4199.38|4199.38|0
1634908510000|2021-10-22 13:15:10|4199.15|4199.15|4199.15|4199.15|4199.15|4199.15|4199.15|4199.15|0
1634908520000|2021-10-22 13:15:20|4199.45|4199.45|4199.4|4199.4|4199.45|4199.45|4199.4|4199.4|0
1634908540000|2021-10-22 13:15:40|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|0
1634908560000|2021-10-22 13:16:00|4199.75|4199.75|4199.54|4199.54|4199.82|4199.82|4199.54|4199.54|0
1634908570000|2021-10-22 13:16:10|4199.84|4199.84|4199.84|4199.84|4199.84|4199.84|4199.84|4199.84|0
1634908580000|2021-10-22 13:16:20|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|0
1634908590000|2021-10-22 13:16:30|4199.84|4199.84|4199.84|4199.84|4199.84|4199.84|4199.84|4199.84|0
1634908600000|2021-10-22 13:16:40|4199.79|4199.79|4199.79|4199.79|4199.79|4199.79|4199.79|4199.79|0
1634908620000|2021-10-22 13:17:00|4199.61|4199.61|4199.61|4199.61|4199.61|4199.61|4199.61|4199.61|0
1634908640000|2021-10-22 13:17:20|4199.31|4199.31|4199.31|4199.31|4199.31|4199.31|4199.31|4199.31|0
1634908650000|2021-10-22 13:17:30|4199.39|4199.39|4199.39|4199.39|4199.39|4199.39|4199.39|4199.39|0
1634908670000|2021-10-22 13:17:50|4198.79|4198.79|4198.64|4198.64|4198.79|4198.79|4198.04|4198.04|0
1634908680000|2021-10-22 13:18:00|4198.67|4198.67|4198.67|4198.67|4198.69|4198.69|4198.67|4198.67|0
1634908690000|2021-10-22 13:18:10|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|0
1634908700000|2021-10-22 13:18:20|4198.53|4198.53|4198.62|4198.62|4198.62|4198.62|4198.53|4198.53|0
1634908730000|2021-10-22 13:18:50|4198.02|4198.02|4197.36|4197.36|4198.02|4198.02|4197.36|4197.36|0
1634908740000|2021-10-22 13:19:00|4197.06|4197.06|4197|4197|4197.06|4197.06|4197|4197|0
1634908760000|2021-10-22 13:19:20|4196.85|4196.85|4197|4197|4197|4197|4196.7|4196.7|0
1634908770000|2021-10-22 13:19:30|4196.89|4196.89|4196.83|4196.83|4196.89|4196.89|4196.83|4196.83|0
1634908800000|2021-10-22 13:20:00|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|0
1634908810000|2021-10-22 13:20:10|4196.62|4196.62|4196.62|4196.62|4196.62|4196.62|4196.62|4196.62|0
1634908820000|2021-10-22 13:20:20|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|0
1634908840000|2021-10-22 13:20:40|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|0
1634908850000|2021-10-22 13:20:50|4196.83|4196.83|4196.66|4196.66|4196.83|4196.83|4196.66|4196.66|0
1634908890000|2021-10-22 13:21:30|4196.6|4196.6|4196.6|4196.6|4196.6|4196.6|4196.6|4196.6|0
1634908910000|2021-10-22 13:21:50|4196.54|4196.54|4196.43|4196.43|4196.54|4196.54|4196.43|4196.43|0
1634908920000|2021-10-22 13:22:00|4196.54|4196.54|4196.54|4196.54|4196.54|4196.54|4196.54|4196.54|0
1634908930000|2021-10-22 13:22:10|4196.47|4196.47|4196.52|4196.52|4196.52|4196.52|4196.47|4196.47|0
1634908940000|2021-10-22 13:22:20|4196.46|4196.46|4195.86|4195.86|4196.46|4196.46|4195.86|4195.86|0
1634908950000|2021-10-22 13:22:30|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|0
1634908960000|2021-10-22 13:22:40|4195.53|4195.53|4195.53|4195.53|4195.53|4195.53|4195.53|4195.53|0
1634908970000|2021-10-22 13:22:50|4195.84|4195.84|4196.14|4196.14|4196.14|4196.14|4195.84|4195.84|0
1634908990000|2021-10-22 13:23:10|4196.08|4196.08|4196.19|4196.19|4196.19|4196.19|4196.08|4196.08|0
1634909000000|2021-10-22 13:23:20|4196.14|4196.14|4196.1|4196.1|4196.14|4196.14|4196.1|4196.1|0
1634909020000|2021-10-22 13:23:40|4196.38|4196.38|4196.23|4196.23|4196.38|4196.38|4196.23|4196.23|0
1634909040000|2021-10-22 13:24:00|4196.09|4196.09|4196.06|4196.06|4196.09|4196.09|4196.06|4196.06|0
1634909050000|2021-10-22 13:24:10|4196.21|4196.21|4196.06|4196.06|4196.36|4196.36|4196.06|4196.06|0
1634909060000|2021-10-22 13:24:20|4195.91|4195.91|4195.91|4195.91|4195.91|4195.91|4195.61|4195.61|0
1634909070000|2021-10-22 13:24:30|4195.8|4195.8|4195.74|4195.74|4195.8|4195.8|4195.74|4195.74|0
1634909080000|2021-10-22 13:24:40|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|0
1634909090000|2021-10-22 13:24:50|4195.59|4195.59|4195.59|4195.59|4195.59|4195.59|4195.59|4195.59|0
1634909100000|2021-10-22 13:25:00|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|0
1634909110000|2021-10-22 13:25:10|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|0
1634909120000|2021-10-22 13:25:20|4195.22|4195.22|4194.81|4194.81|4195.31|4195.31|4194.81|4194.81|0
1634909130000|2021-10-22 13:25:30|4194.99|4194.99|4195.29|4195.29|4195.89|4195.89|4194.99|4194.99|0
1634909140000|2021-10-22 13:25:40|4194.93|4194.93|4194.71|4194.71|4195.02|4195.02|4194.71|4194.71|0
1634909150000|2021-10-22 13:25:50|4194.69|4194.69|4194.69|4194.69|4194.69|4194.69|4194.69|4194.69|0
1634909160000|2021-10-22 13:26:00|4194.51|4194.51|4194.24|4194.24|4194.51|4194.51|4194.24|4194.24|0
1634909170000|2021-10-22 13:26:10|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|4193.98|4193.98|0
1634909180000|2021-10-22 13:26:20|4194.24|4194.24|4194.18|4194.18|4194.24|4194.24|4194.15|4194.15|0
1634909200000|2021-10-22 13:26:40|4194.03|4194.03|4194.06|4194.06|4194.21|4194.21|4194.03|4194.03|0
1634909210000|2021-10-22 13:26:50|4193.76|4193.76|4193.16|4193.16|4193.76|4193.76|4193.16|4193.16|0
1634909220000|2021-10-22 13:27:00|4192.98|4192.98|4192.76|4192.76|4192.98|4192.98|4192.76|4192.76|0
1634909240000|2021-10-22 13:27:20|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|0
1634909250000|2021-10-22 13:27:30|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|0
1634909260000|2021-10-22 13:27:40|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|0
1634909270000|2021-10-22 13:27:50|4193.07|4193.07|4193.07|4193.07|4193.07|4193.07|4193.07|4193.07|0
1634909290000|2021-10-22 13:28:10|4193.11|4193.11|4193.37|4193.37|4193.44|4193.44|4193.11|4193.11|0
1634909330000|2021-10-22 13:28:50|4193.07|4193.07|4193.07|4193.07|4193.07|4193.07|4193.07|4193.07|0
1634909340000|2021-10-22 13:29:00|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|0
1634909370000|2021-10-22 13:29:30|4193.21|4193.21|4193.21|4193.21|4193.21|4193.21|4193.21|4193.21|0
1634909400000|2021-10-22 13:30:00|4193.39|4193.39|4194.73|4194.73|4194.78|4194.78|4192.97|4192.97|0
1634909410000|2021-10-22 13:30:10|4194.91|4194.91|4194.72|4194.72|4194.91|4194.91|4194.72|4194.72|0
1634909420000|2021-10-22 13:30:20|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|0
1634909430000|2021-10-22 13:30:30|4194.42|4194.42|4194.42|4194.42|4194.42|4194.42|4194.12|4194.12|0
1634909440000|2021-10-22 13:30:40|4195.02|4195.02|4194.81|4194.81|4195.02|4195.02|4194.72|4194.72|0
1634909450000|2021-10-22 13:30:50|4195.41|4195.41|4195.11|4195.11|4195.41|4195.41|4194.81|4194.81|0
1634909460000|2021-10-22 13:31:00|4195.26|4195.26|4196.31|4196.31|4196.46|4196.46|4195.26|4195.26|0
1634909470000|2021-10-22 13:31:10|4196.61|4196.61|4196.61|4196.61|4196.61|4196.61|4196.61|4196.61|0
1634909480000|2021-10-22 13:31:20|4196.91|4196.91|4197.55|4197.55|4197.85|4197.85|4196.91|4196.91|0
1634909490000|2021-10-22 13:31:30|4197.4|4197.4|4197.4|4197.4|4197.4|4197.4|4197.4|4197.4|0
1634909500000|2021-10-22 13:31:40|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|0
1634909510000|2021-10-22 13:31:50|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|0
1634909520000|2021-10-22 13:32:00|4198.01|4198.01|4198.12|4198.12|4198.45|4198.45|4198|4198|0
1634909530000|2021-10-22 13:32:10|4198.72|4198.72|4198.87|4198.87|4198.87|4198.87|4198.57|4198.57|0
1634909540000|2021-10-22 13:32:20|4199.04|4199.04|4199.34|4199.34|4199.55|4199.55|4198.95|4198.95|0
1634909550000|2021-10-22 13:32:30|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|0
1634909560000|2021-10-22 13:32:40|4199.73|4199.73|4199.73|4199.73|4199.73|4199.73|4199.73|4199.73|0
1634909570000|2021-10-22 13:32:50|4199.78|4199.78|4199.39|4199.39|4199.78|4199.78|4199.39|4199.39|0
1634909580000|2021-10-22 13:33:00|4199.48|4199.48|4199.18|4199.18|4199.48|4199.48|4199.18|4199.18|0
1634909590000|2021-10-22 13:33:10|4199.13|4199.13|4199.56|4199.56|4199.56|4199.56|4198.96|4198.96|0
1634909600000|2021-10-22 13:33:20|4199.59|4199.59|4199.88|4199.88|4200.18|4200.18|4199.59|4199.59|0
1634909610000|2021-10-22 13:33:30|4201.09|4201.09|4200.84|4200.84|4201.09|4201.09|4200.73|4200.73|0
1634909620000|2021-10-22 13:33:40|4201.45|4201.45|4202.05|4202.05|4202.05|4202.05|4201.45|4201.45|0
1634909630000|2021-10-22 13:33:50|4202.03|4202.03|4201.5|4201.5|4202.03|4202.03|4201.5|4201.5|0
1634909640000|2021-10-22 13:34:00|4201.42|4201.42|4201.02|4201.02|4201.42|4201.42|4201.02|4201.02|0
1634909650000|2021-10-22 13:34:10|4201.05|4201.05|4200.89|4200.89|4201.05|4201.05|4200.89|4200.89|0
1634909660000|2021-10-22 13:34:20|4201.15|4201.15|4201.46|4201.46|4201.46|4201.46|4201.15|4201.15|0
1634909670000|2021-10-22 13:34:30|4201.34|4201.34|4201.64|4201.64|4201.64|4201.64|4201.34|4201.34|0
1634909690000|2021-10-22 13:34:50|4201.5|4201.5|4202.29|4202.29|4202.29|4202.29|4201.5|4201.5|0
1634909700000|2021-10-22 13:35:00|4202.33|4202.33|4202.54|4202.54|4202.55|4202.55|4202.33|4202.33|0
1634909710000|2021-10-22 13:35:10|4202.39|4202.39|4202.53|4202.53|4202.57|4202.57|4202.39|4202.39|0
1634909720000|2021-10-22 13:35:20|4202.83|4202.83|4202.83|4202.83|4202.92|4202.92|4202.83|4202.83|0
1634909730000|2021-10-22 13:35:30|4202.53|4202.53|4201.93|4201.93|4202.53|4202.53|4201.93|4201.93|0
1634909750000|2021-10-22 13:35:50|4201.84|4201.84|4201.4|4201.4|4201.84|4201.84|4201.1|4201.1|0
1634909760000|2021-10-22 13:36:00|4201.46|4201.46|4201.56|4201.56|4201.67|4201.67|4201.46|4201.46|0
1634909770000|2021-10-22 13:36:10|4201.71|4201.71|4201.71|4201.71|4201.71|4201.71|4201.71|4201.71|0
1634909780000|2021-10-22 13:36:20|4201.65|4201.65|4202.04|4202.04|4202.04|4202.04|4201.65|4201.65|0
1634909790000|2021-10-22 13:36:30|4202.65|4202.65|4202.34|4202.34|4202.65|4202.65|4202.34|4202.34|0
1634909810000|2021-10-22 13:36:50|4201.74|4201.74|4201.74|4201.74|4201.74|4201.74|4201.74|4201.74|0
1634909820000|2021-10-22 13:37:00|4202.04|4202.04|4202.31|4202.31|4202.31|4202.31|4202.04|4202.04|0
1634909830000|2021-10-22 13:37:10|4202.16|4202.16|4202.24|4202.24|4202.24|4202.24|4202.16|4202.16|0
1634909840000|2021-10-22 13:37:20|4202.22|4202.22|4202.48|4202.48|4202.48|4202.48|4202.22|4202.22|0
1634909850000|2021-10-22 13:37:30|4202.78|4202.78|4202.87|4202.87|4202.87|4202.87|4202.78|4202.78|0
1634909860000|2021-10-22 13:37:40|4202.57|4202.57|4203.12|4203.12|4203.12|4203.12|4202.51|4202.51|0
1634909870000|2021-10-22 13:37:50|4203.23|4203.23|4203.23|4203.23|4203.23|4203.23|4202.63|4202.63|0
1634909880000|2021-10-22 13:38:00|4203.12|4203.12|4203.06|4203.06|4203.12|4203.12|4203.06|4203.06|0
1634909890000|2021-10-22 13:38:10|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|0
1634909900000|2021-10-22 13:38:20|4202.55|4202.55|4202.85|4202.85|4202.85|4202.85|4202.55|4202.55|0
1634909910000|2021-10-22 13:38:30|4203.15|4203.15|4203|4203|4203.15|4203.15|4203|4203|0
1634909920000|2021-10-22 13:38:40|4202.7|4202.7|4202.1|4202.1|4202.7|4202.7|4202.1|4202.1|0
1634909930000|2021-10-22 13:38:50|4202.4|4202.4|4202.1|4202.1|4202.4|4202.4|4202.1|4202.1|0
1634909940000|2021-10-22 13:39:00|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|0
1634909950000|2021-10-22 13:39:10|4202.1|4202.1|4201.8|4201.8|4202.1|4202.1|4201.8|4201.8|0
1634909960000|2021-10-22 13:39:20|4202.03|4202.03|4202.37|4202.37|4202.42|4202.42|4202.03|4202.03|0
1634909980000|2021-10-22 13:39:40|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|4202.37|4202.37|0
1634909990000|2021-10-22 13:39:50|4202.58|4202.58|4202.58|4202.58|4202.58|4202.58|4202.58|4202.58|0
1634910000000|2021-10-22 13:40:00|4202.67|4202.67|4203.01|4203.01|4203.01|4203.01|4202.67|4202.67|0
1634910010000|2021-10-22 13:40:10|4203.31|4203.31|4204.22|4204.22|4204.22|4204.22|4203.31|4203.31|0
1634910030000|2021-10-22 13:40:30|4203.91|4203.91|4202.86|4202.86|4203.91|4203.91|4202.56|4202.56|0
1634910040000|2021-10-22 13:40:40|4203.16|4203.16|4202.96|4202.96|4203.16|4203.16|4202.86|4202.86|0
1634910050000|2021-10-22 13:40:50|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|0
1634910060000|2021-10-22 13:41:00|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|0
1634910070000|2021-10-22 13:41:10|4203.2|4203.2|4203.41|4203.41|4203.5|4203.5|4203.2|4203.2|0
1634910080000|2021-10-22 13:41:20|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|0
1634910090000|2021-10-22 13:41:30|4203.11|4203.11|4203.62|4203.62|4203.62|4203.62|4203.11|4203.11|0
1634910100000|2021-10-22 13:41:40|4203.66|4203.66|4204.9|4204.9|4205.2|4205.2|4203.66|4203.66|0
1634910120000|2021-10-22 13:42:00|4204.73|4204.73|4204.54|4204.54|4204.85|4204.85|4204.54|4204.54|0
1634910130000|2021-10-22 13:42:10|4204.6|4204.6|4205.12|4205.12|4205.24|4205.24|4204.6|4204.6|0
1634910140000|2021-10-22 13:42:20|4205.42|4205.42|4205.42|4205.42|4205.42|4205.42|4205.42|4205.42|0
1634910150000|2021-10-22 13:42:30|4205.72|4205.72|4206.03|4206.03|4206.03|4206.03|4205.42|4205.42|0
1634910170000|2021-10-22 13:42:50|4206.63|4206.63|4206.54|4206.54|4206.84|4206.84|4206.33|4206.33|0
1634910180000|2021-10-22 13:43:00|4206.18|4206.18|4206.22|4206.22|4206.33|4206.33|4206.18|4206.18|0
1634910190000|2021-10-22 13:43:10|4206.13|4206.13|4205.55|4205.55|4206.13|4206.13|4205.55|4205.55|0
1634910200000|2021-10-22 13:43:20|4205.47|4205.47|4205.88|4205.88|4206.48|4206.48|4205.4|4205.4|0
1634910210000|2021-10-22 13:43:30|4206.18|4206.18|4206.48|4206.48|4206.48|4206.48|4206.18|4206.18|0
1634910220000|2021-10-22 13:43:40|4206.18|4206.18|4205.82|4205.82|4206.18|4206.18|4205.82|4205.82|0
1634910240000|2021-10-22 13:44:00|4205.52|4205.52|4205.21|4205.21|4205.52|4205.52|4205.18|4205.18|0
1634910260000|2021-10-22 13:44:20|4204.91|4204.91|4204.91|4204.91|4205.21|4205.21|4204.61|4204.61|0
1634910270000|2021-10-22 13:44:30|4205.51|4205.51|4205.81|4205.81|4205.81|4205.81|4205.51|4205.51|0
1634910280000|2021-10-22 13:44:40|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|0
1634910290000|2021-10-22 13:44:50|4206.29|4206.29|4206.29|4206.29|4206.29|4206.29|4206.29|4206.29|0
1634910300000|2021-10-22 13:45:00|4207.19|4207.19|4207.19|4207.19|4207.19|4207.19|4207.19|4207.19|0
1634910310000|2021-10-22 13:45:10|4207.49|4207.49|4207.49|4207.49|4207.58|4207.58|4207.49|4207.49|0
1634910320000|2021-10-22 13:45:20|4207.19|4207.19|4207.34|4207.34|4207.34|4207.34|4207.04|4207.04|0
1634910330000|2021-10-22 13:45:30|4207.56|4207.56|4207.59|4207.59|4207.65|4207.65|4207.56|4207.56|0
1634910340000|2021-10-22 13:45:40|4207.53|4207.53|4207.53|4207.53|4207.53|4207.53|4207.53|4207.53|0
1634910350000|2021-10-22 13:45:50|4207.58|4207.58|4207.6|4207.6|4207.6|4207.6|4207.58|4207.58|0
1634910360000|2021-10-22 13:46:00|4207.54|4207.54|4207.04|4207.04|4207.54|4207.54|4206.98|4206.98|0
1634910370000|2021-10-22 13:46:10|4206.44|4206.44|4205.83|4205.83|4206.44|4206.44|4205.83|4205.83|0
1634910380000|2021-10-22 13:46:20|4205.74|4205.74|4206.29|4206.29|4206.29|4206.29|4205.69|4205.69|0
1634910390000|2021-10-22 13:46:30|4206.59|4206.59|4206.79|4206.79|4206.79|4206.79|4206.59|4206.59|0
1634910400000|2021-10-22 13:46:40|4206.91|4206.91|4206.76|4206.76|4206.91|4206.91|4206.76|4206.76|0
1634910410000|2021-10-22 13:46:50|4206.7|4206.7|4206.59|4206.59|4206.7|4206.7|4206.59|4206.59|0
1634910420000|2021-10-22 13:47:00|4206.5|4206.5|4208.84|4208.84|4208.84|4208.84|4206.5|4206.5|0
1634910430000|2021-10-22 13:47:10|4208.54|4208.54|4208.09|4208.09|4208.54|4208.54|4208.09|4208.09|0
1634910440000|2021-10-22 13:47:20|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|0
1634910450000|2021-10-22 13:47:30|4208.33|4208.33|4208.12|4208.12|4208.72|4208.72|4208.12|4208.12|0
1634910460000|2021-10-22 13:47:40|4207.81|4207.81|4207.81|4207.81|4207.81|4207.81|4207.81|4207.81|0
1634910470000|2021-10-22 13:47:50|4207.93|4207.93|4209.31|4209.31|4209.31|4209.31|4207.87|4207.87|0
1634910480000|2021-10-22 13:48:00|4209.62|4209.62|4209.53|4209.53|4209.62|4209.62|4209.53|4209.53|0
1634910490000|2021-10-22 13:48:10|4209.48|4209.48|4208.92|4208.92|4209.48|4209.48|4208.92|4208.92|0
1634910500000|2021-10-22 13:48:20|4209.01|4209.01|4209.19|4209.19|4209.19|4209.19|4208.89|4208.89|0
1634910510000|2021-10-22 13:48:30|4209.34|4209.34|4210.54|4210.54|4210.54|4210.54|4209.34|4209.34|0
1634910520000|2021-10-22 13:48:40|4210.24|4210.24|4210.5|4210.5|4210.54|4210.54|4210.24|4210.24|0
1634910530000|2021-10-22 13:48:50|4210.47|4210.47|4210.47|4210.47|4210.47|4210.47|4210.47|4210.47|0
1634910540000|2021-10-22 13:49:00|4209.87|4209.87|4209.78|4209.78|4209.96|4209.96|4209.78|4209.78|0
1634910560000|2021-10-22 13:49:20|4210.38|4210.38|4210.08|4210.08|4210.38|4210.38|4210.08|4210.08|0
1634910570000|2021-10-22 13:49:30|4209.18|4209.18|4208.36|4208.36|4209.18|4209.18|4207.97|4207.97|0
1634910580000|2021-10-22 13:49:40|4208.67|4208.67|4208.67|4208.67|4208.67|4208.67|4208.67|4208.67|0
1634910600000|2021-10-22 13:50:00|4208.55|4208.55|4207.81|4207.81|4208.55|4208.55|4207.81|4207.81|0
1634910610000|2021-10-22 13:50:10|4208.11|4208.11|4208.05|4208.05|4208.14|4208.14|4207.96|4207.96|0
1634910620000|2021-10-22 13:50:20|4208.35|4208.35|4208.01|4208.01|4208.35|4208.35|4208.01|4208.01|0
1634910630000|2021-10-22 13:50:30|4207.95|4207.95|4207.9|4207.9|4208.04|4208.04|4207.9|4207.9|0
1634910640000|2021-10-22 13:50:40|4207.96|4207.96|4207.66|4207.66|4207.96|4207.96|4207.05|4207.05|0
1634910650000|2021-10-22 13:50:50|4207.63|4207.63|4207.66|4207.66|4207.66|4207.66|4207.61|4207.61|0
1634910660000|2021-10-22 13:51:00|4207.72|4207.72|4205.7|4205.7|4207.93|4207.93|4205.7|4205.7|0
1634910670000|2021-10-22 13:51:10|4205.64|4205.64|4205.64|4205.64|4205.64|4205.64|4205.64|4205.64|0
1634910680000|2021-10-22 13:51:20|4206.54|4206.54|4207.47|4207.47|4207.47|4207.47|4206.54|4206.54|0
1634910690000|2021-10-22 13:51:30|4206.87|4206.87|4206.26|4206.26|4206.87|4206.87|4206.26|4206.26|0
1634910700000|2021-10-22 13:51:40|4206.35|4206.35|4206.6|4206.6|4206.6|4206.6|4206.35|4206.35|0
1634910710000|2021-10-22 13:51:50|4207.81|4207.81|4207.81|4207.81|4207.81|4207.81|4207.81|4207.81|0
1634910740000|2021-10-22 13:52:20|4207.85|4207.85|4207.94|4207.94|4207.94|4207.94|4207.85|4207.85|0
1634910750000|2021-10-22 13:52:30|4207.85|4207.85|4207.63|4207.63|4207.94|4207.94|4207.63|4207.63|0
1634910760000|2021-10-22 13:52:40|4207.33|4207.33|4208.19|4208.19|4208.19|4208.19|4207.29|4207.29|0
1634910770000|2021-10-22 13:52:50|4208.49|4208.49|4208.49|4208.49|4208.49|4208.49|4208.49|4208.49|0
1634910780000|2021-10-22 13:53:00|4209.09|4209.09|4209.09|4209.09|4209.09|4209.09|4209.09|4209.09|0
1634910800000|2021-10-22 13:53:20|4209.05|4209.05|4209.07|4209.07|4209.07|4209.07|4209.05|4209.05|0
1634910810000|2021-10-22 13:53:30|4209.16|4209.16|4209.33|4209.33|4209.33|4209.33|4209.16|4209.16|0
1634910830000|2021-10-22 13:53:50|4210.24|4210.24|4208.73|4208.73|4210.24|4210.24|4208.73|4208.73|0
1634910840000|2021-10-22 13:54:00|4208.64|4208.64|4208.55|4208.55|4208.64|4208.64|4208.55|4208.55|0
1634910850000|2021-10-22 13:54:10|4208.59|4208.59|4208.44|4208.44|4208.59|4208.59|4208.44|4208.44|0
1634910870000|2021-10-22 13:54:30|4208.74|4208.74|4208.6|4208.6|4208.74|4208.74|4208.6|4208.6|0
1634910880000|2021-10-22 13:54:40|4208.54|4208.54|4207.94|4207.94|4208.54|4208.54|4207.94|4207.94|0
1634910890000|2021-10-22 13:54:50|4207.88|4207.88|4207.88|4207.88|4207.88|4207.88|4207.88|4207.88|0
1634910910000|2021-10-22 13:55:10|4208.78|4208.78|4208.78|4208.78|4208.78|4208.78|4208.78|4208.78|0
1634910920000|2021-10-22 13:55:20|4208.87|4208.87|4208.96|4208.96|4209.04|4209.04|4208.87|4208.87|0
1634910930000|2021-10-22 13:55:30|4209.26|4209.26|4208.36|4208.36|4209.26|4209.26|4208.36|4208.36|0
1634910940000|2021-10-22 13:55:40|4209.26|4209.26|4209.26|4209.26|4209.26|4209.26|4209.26|4209.26|0
1634910950000|2021-10-22 13:55:50|4209.47|4209.47|4209.92|4209.92|4209.92|4209.92|4209.32|4209.32|0
1634910960000|2021-10-22 13:56:00|4209.77|4209.77|4209.77|4209.77|4209.77|4209.77|4209.77|4209.77|0
1634910970000|2021-10-22 13:56:10|4210.07|4210.07|4209.52|4209.52|4210.12|4210.12|4209.52|4209.52|0
1634910980000|2021-10-22 13:56:20|4209.61|4209.61|4209.61|4209.61|4209.61|4209.61|4209.61|4209.61|0
1634910990000|2021-10-22 13:56:30|4209.67|4209.67|4209.84|4209.84|4209.84|4209.84|4209.67|4209.67|0
1634911000000|2021-10-22 13:56:40|4209.78|4209.78|4209.67|4209.67|4209.78|4209.78|4209.67|4209.67|0
1634911010000|2021-10-22 13:56:50|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|0
1634911020000|2021-10-22 13:57:00|4209.06|4209.06|4209.35|4209.35|4209.96|4209.96|4208.22|4208.22|0
1634911030000|2021-10-22 13:57:10|4209.39|4209.39|4209.35|4209.35|4209.39|4209.39|4209.35|4209.35|0
1634911040000|2021-10-22 13:57:20|4209.18|4209.18|4209.18|4209.18|4209.18|4209.18|4209.09|4209.09|0
1634911050000|2021-10-22 13:57:30|4209.78|4209.78|4209.9|4209.9|4209.9|4209.9|4209.48|4209.48|0
1634911060000|2021-10-22 13:57:40|4209.75|4209.75|4209.87|4209.87|4210.36|4210.36|4209.75|4209.75|0
1634911080000|2021-10-22 13:58:00|4209.98|4209.98|4209.98|4209.98|4209.98|4209.98|4209.98|4209.98|0
1634911090000|2021-10-22 13:58:10|4210.58|4210.58|4210.67|4210.67|4210.67|4210.67|4210.58|4210.58|0
1634911100000|2021-10-22 13:58:20|4210.76|4210.76|4210.76|4210.76|4210.76|4210.76|4210.76|4210.76|0
1634911110000|2021-10-22 13:58:30|4209.86|4209.86|4209.55|4209.55|4209.86|4209.86|4209.55|4209.55|0
1634911120000|2021-10-22 13:58:40|4209.86|4209.86|4210.05|4210.05|4210.05|4210.05|4209.86|4209.86|0
1634911130000|2021-10-22 13:58:50|4210.35|4210.35|4210.35|4210.35|4210.35|4210.35|4210.35|4210.35|0
1634911160000|2021-10-22 13:59:20|4210.65|4210.65|4211.7|4211.7|4211.7|4211.7|4210.65|4210.65|0
1634911180000|2021-10-22 13:59:40|4212|4212|4211.4|4211.4|4212|4212|4211.1|4211.1|0
1634911190000|2021-10-22 13:59:50|4211.25|4211.25|4211.29|4211.29|4211.29|4211.29|4211.25|4211.25|0
1634911200000|2021-10-22 14:00:00|4211.4|4211.4|4210.8|4210.8|4212.01|4212.01|4210.8|4210.8|0
1634911210000|2021-10-22 14:00:10|4211.4|4211.4|4210.95|4210.95|4211.71|4211.71|4210.95|4210.95|0
1634911230000|2021-10-22 14:00:30|4210.81|4210.81|4210.61|4210.61|4210.81|4210.81|4210.61|4210.61|0
1634911260000|2021-10-22 14:01:00|4210.67|4210.67|4210.96|4210.96|4210.96|4210.96|4210.67|4210.67|0
1634911280000|2021-10-22 14:01:20|4211.08|4211.08|4211.25|4211.25|4211.25|4211.25|4211.08|4211.08|0
1634911290000|2021-10-22 14:01:30|4210.95|4210.95|4211.55|4211.55|4211.55|4211.55|4210.65|4210.65|0
1634911300000|2021-10-22 14:01:40|4212.15|4212.15|4211.93|4211.93|4212.24|4212.24|4211.78|4211.78|0
1634911310000|2021-10-22 14:01:50|4212.53|4212.53|4212.62|4212.62|4212.62|4212.62|4212.53|4212.53|0
1634911320000|2021-10-22 14:02:00|4213.05|4213.05|4213.05|4213.05|4213.11|4213.11|4213.05|4213.05|0
1634911330000|2021-10-22 14:02:10|4213.36|4213.36|4213.34|4213.34|4213.4|4213.4|4213.34|4213.34|0
1634911360000|2021-10-22 14:02:40|4213.19|4213.19|4213.79|4213.79|4213.79|4213.79|4213.19|4213.19|0
1634911370000|2021-10-22 14:02:50|4213.94|4213.94|4213.94|4213.94|4214.24|4214.24|4213.94|4213.94|0
1634911380000|2021-10-22 14:03:00|4213.79|4213.79|4213.94|4213.94|4213.94|4213.94|4213.79|4213.79|0
1634911390000|2021-10-22 14:03:10|4213.64|4213.64|4213.59|4213.59|4213.9|4213.9|4213.29|4213.29|0
1634911410000|2021-10-22 14:03:30|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|0
1634911420000|2021-10-22 14:03:40|4213.37|4213.37|4213.31|4213.31|4213.37|4213.37|4213.31|4213.31|0
1634911430000|2021-10-22 14:03:50|4213.16|4213.16|4213.11|4213.11|4213.16|4213.16|4213.11|4213.11|0
1634911440000|2021-10-22 14:04:00|4213.16|4213.16|4213.3|4213.3|4213.3|4213.3|4213.16|4213.16|0
1634911450000|2021-10-22 14:04:10|4213.32|4213.32|4213.32|4213.32|4213.32|4213.32|4213.32|4213.32|0
1634911460000|2021-10-22 14:04:20|4213.02|4213.02|4212.72|4212.72|4213.02|4213.02|4212.72|4212.72|0
1634911480000|2021-10-22 14:04:40|4212.42|4212.42|4211.83|4211.83|4212.42|4212.42|4211.74|4211.74|0
1634911490000|2021-10-22 14:04:50|4211.79|4211.79|4211.79|4211.79|4211.79|4211.79|4211.79|4211.79|0
1634911500000|2021-10-22 14:05:00|4211.9|4211.9|4213.41|4213.41|4213.41|4213.41|4211.9|4211.9|0
1634911520000|2021-10-22 14:05:20|4213.11|4213.11|4212.7|4212.7|4213.41|4213.41|4212.66|4212.66|0
1634911530000|2021-10-22 14:05:30|4213.61|4213.61|4213.3|4213.3|4213.61|4213.61|4213.3|4213.3|0
1634911540000|2021-10-22 14:05:40|4213|4213|4212.83|4212.83|4213|4213|4212.7|4212.7|0
1634911550000|2021-10-22 14:05:50|4213.43|4213.43|4212.83|4212.83|4213.43|4213.43|4212.83|4212.83|0
1634911560000|2021-10-22 14:06:00|4213.43|4213.43|4213.74|4213.74|4213.74|4213.74|4213.43|4213.43|0
1634911580000|2021-10-22 14:06:20|4213.85|4213.85|4213.85|4213.85|4213.85|4213.85|4213.85|4213.85|0
1634911590000|2021-10-22 14:06:30|4214.45|4214.45|4213.85|4213.85|4214.45|4214.45|4213.85|4213.85|0
1634911600000|2021-10-22 14:06:40|4214.75|4214.75|4214.75|4214.75|4214.75|4214.75|4214.75|4214.75|0
1634911610000|2021-10-22 14:06:50|4215.06|4215.06|4214.45|4214.45|4215.06|4215.06|4214.45|4214.45|0
1634911650000|2021-10-22 14:07:30|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|0
1634911660000|2021-10-22 14:07:40|4214.27|4214.27|4214.27|4214.27|4214.27|4214.27|4214.27|4214.27|0
1634911680000|2021-10-22 14:08:00|4214.13|4214.13|4213.85|4213.85|4214.13|4214.13|4213.52|4213.52|0
1634911690000|2021-10-22 14:08:10|4213.7|4213.7|4213.7|4213.7|4213.7|4213.7|4213.7|4213.7|0
1634911700000|2021-10-22 14:08:20|4213.4|4213.4|4213.7|4213.7|4213.7|4213.7|4213.4|4213.4|0
1634911710000|2021-10-22 14:08:30|4213.79|4213.79|4213.79|4213.79|4213.79|4213.79|4213.79|4213.79|0
1634911720000|2021-10-22 14:08:40|4213.81|4213.81|4213.59|4213.59|4213.85|4213.85|4213.59|4213.59|0
1634911730000|2021-10-22 14:08:50|4213.65|4213.65|4213.05|4213.05|4213.65|4213.65|4213.05|4213.05|0
1634911740000|2021-10-22 14:09:00|4213.35|4213.35|4213.31|4213.31|4213.35|4213.35|4213.24|4213.24|0
1634911750000|2021-10-22 14:09:10|4213.25|4213.25|4212.87|4212.87|4213.25|4213.25|4212.84|4212.84|0
1634911770000|2021-10-22 14:09:30|4213.17|4213.17|4213.2|4213.2|4213.2|4213.2|4213.17|4213.17|0
1634911780000|2021-10-22 14:09:40|4212.89|4212.89|4212.37|4212.37|4212.89|4212.89|4212.37|4212.37|0
1634911790000|2021-10-22 14:09:50|4212.68|4212.68|4212.98|4212.98|4212.98|4212.98|4212.68|4212.68|0
1634911800000|2021-10-22 14:10:00|4213.09|4213.09|4213.35|4213.35|4213.39|4213.39|4213.09|4213.09|0
1634911820000|2021-10-22 14:10:20|4213.44|4213.44|4213.14|4213.14|4213.44|4213.44|4213.14|4213.14|0
1634911830000|2021-10-22 14:10:30|4213.16|4213.16|4212.91|4212.91|4213.18|4213.18|4212.88|4212.88|0
1634911840000|2021-10-22 14:10:40|4213.21|4213.21|4213.21|4213.21|4213.21|4213.21|4213.21|4213.21|0
1634911850000|2021-10-22 14:10:50|4213.32|4213.32|4213.32|4213.32|4213.32|4213.32|4213.32|4213.32|0
1634911860000|2021-10-22 14:11:00|4213.02|4213.02|4213.02|4213.02|4213.02|4213.02|4213.02|4213.02|0
1634911870000|2021-10-22 14:11:10|4213.04|4213.04|4212.87|4212.87|4213.04|4213.04|4212.87|4212.87|0
1634911880000|2021-10-22 14:11:20|4212.72|4212.72|4213.03|4213.03|4213.03|4213.03|4212.72|4212.72|0
1634911890000|2021-10-22 14:11:30|4212.72|4212.72|4212.63|4212.63|4212.72|4212.72|4212.63|4212.63|0
1634911900000|2021-10-22 14:11:40|4212.52|4212.52|4212.52|4212.52|4212.82|4212.82|4212.52|4212.52|0
1634911910000|2021-10-22 14:11:50|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|0
1634911930000|2021-10-22 14:12:10|4212.16|4212.16|4211.84|4211.84|4212.16|4212.16|4211.84|4211.84|0
1634911940000|2021-10-22 14:12:20|4211.75|4211.75|4211.75|4211.75|4211.75|4211.75|4211.75|4211.75|0
1634911950000|2021-10-22 14:12:30|4212.05|4212.05|4212.05|4212.05|4212.05|4212.05|4212.05|4212.05|0
1634911960000|2021-10-22 14:12:40|4211.15|4211.15|4211.15|4211.15|4211.15|4211.15|4211.15|4211.15|0
1634911970000|2021-10-22 14:12:50|4210.55|4210.55|4211.04|4211.04|4211.04|4211.04|4210.55|4210.55|0
1634911980000|2021-10-22 14:13:00|4210.89|4210.89|4211.09|4211.09|4211.09|4211.09|4210.89|4210.89|0
1634911990000|2021-10-22 14:13:10|4210.94|4210.94|4210.99|4210.99|4211.25|4211.25|4210.94|4210.94|0
1634912000000|2021-10-22 14:13:20|4210.97|4210.97|4210.99|4210.99|4210.99|4210.99|4210.88|4210.88|0
1634912010000|2021-10-22 14:13:30|4210.94|4210.94|4211.56|4211.56|4211.56|4211.56|4210.94|4210.94|0
1634912020000|2021-10-22 14:13:40|4211.41|4211.41|4211.32|4211.32|4211.41|4211.41|4211.32|4211.32|0
1634912030000|2021-10-22 14:13:50|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|4210.72|4210.72|0
1634912050000|2021-10-22 14:14:10|4210.72|4210.72|4210.42|4210.42|4210.72|4210.72|4210.42|4210.42|0
1634912070000|2021-10-22 14:14:30|4209.82|4209.82|4209.82|4209.82|4209.82|4209.82|4209.82|4209.82|0
1634912080000|2021-10-22 14:14:40|4210.12|4210.12|4209.73|4209.73|4210.12|4210.12|4209.73|4209.73|0
1634912100000|2021-10-22 14:15:00|4209.58|4209.58|4210.26|4210.26|4210.26|4210.26|4209.58|4209.58|0
1634912110000|2021-10-22 14:15:10|4210.56|4210.56|4209.96|4209.96|4210.56|4210.56|4209.96|4209.96|0
1634912120000|2021-10-22 14:15:20|4210.26|4210.26|4210.35|4210.35|4210.35|4210.35|4210.26|4210.26|0
1634912130000|2021-10-22 14:15:30|4210.46|4210.46|4210.46|4210.46|4210.46|4210.46|4210.46|4210.46|0
1634912150000|2021-10-22 14:15:50|4209.86|4209.86|4210.16|4210.16|4210.16|4210.16|4209.86|4209.86|0
1634912160000|2021-10-22 14:16:00|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|0
1634912190000|2021-10-22 14:16:30|4209.82|4209.82|4209.82|4209.82|4209.82|4209.82|4209.82|4209.82|0
1634912210000|2021-10-22 14:16:50|4209.84|4209.84|4209.96|4209.96|4209.96|4209.96|4209.84|4209.84|0
1634912220000|2021-10-22 14:17:00|4209.9|4209.9|4209.32|4209.32|4209.92|4209.92|4209.32|4209.32|0
1634912230000|2021-10-22 14:17:10|4209.23|4209.23|4209.12|4209.12|4209.23|4209.23|4209|4209|0
1634912240000|2021-10-22 14:17:20|4208.82|4208.82|4209.12|4209.12|4209.12|4209.12|4208.21|4208.21|0
1634912250000|2021-10-22 14:17:30|4209.17|4209.17|4209.03|4209.03|4209.17|4209.17|4209|4209|0
1634912260000|2021-10-22 14:17:40|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|0
1634912290000|2021-10-22 14:18:10|4209.42|4209.42|4209.42|4209.42|4209.42|4209.42|4209.42|4209.42|0
1634912300000|2021-10-22 14:18:20|4209.72|4209.72|4209.48|4209.48|4209.72|4209.72|4209.42|4209.42|0
1634912310000|2021-10-22 14:18:30|4209.39|4209.39|4208.12|4208.12|4209.39|4209.39|4208.12|4208.12|0
1634912320000|2021-10-22 14:18:40|4208.43|4208.43|4208.24|4208.24|4208.54|4208.54|4208.24|4208.24|0
1634912330000|2021-10-22 14:18:50|4208.35|4208.35|4208.35|4208.35|4208.35|4208.35|4208.35|4208.35|0
1634912340000|2021-10-22 14:19:00|4208.45|4208.45|4208.45|4208.45|4208.45|4208.45|4208.45|4208.45|0
1634912360000|2021-10-22 14:19:20|4208.41|4208.41|4208.35|4208.35|4208.41|4208.41|4208.35|4208.35|0
1634912370000|2021-10-22 14:19:30|4207.91|4207.91|4207.76|4207.76|4207.91|4207.91|4207.76|4207.76|0
1634912380000|2021-10-22 14:19:40|4207.61|4207.61|4207.61|4207.61|4207.61|4207.61|4207.61|4207.61|0
1634912390000|2021-10-22 14:19:50|4207.56|4207.56|4207.68|4207.68|4207.68|4207.68|4207.56|4207.56|0
1634912400000|2021-10-22 14:20:00|4207.53|4207.53|4207.53|4207.53|4207.53|4207.53|4207.53|4207.53|0
1634912410000|2021-10-22 14:20:10|4207.49|4207.49|4206.43|4206.43|4207.49|4207.49|4206.43|4206.43|0
1634912420000|2021-10-22 14:20:20|4206.58|4206.58|4206.43|4206.43|4206.58|4206.58|4206.23|4206.23|0
1634912440000|2021-10-22 14:20:40|4206.88|4206.88|4206.73|4206.73|4206.88|4206.88|4206.73|4206.73|0
1634912450000|2021-10-22 14:20:50|4207.03|4207.03|4206.48|4206.48|4207.03|4207.03|4206.13|4206.13|0
1634912460000|2021-10-22 14:21:00|4206.57|4206.57|4206.57|4206.57|4206.57|4206.57|4206.57|4206.57|0
1634912470000|2021-10-22 14:21:10|4206.63|4206.63|4207.62|4207.62|4207.62|4207.62|4206.63|4206.63|0
1634912480000|2021-10-22 14:21:20|4207.77|4207.77|4208.06|4208.06|4208.06|4208.06|4207.77|4207.77|0
1634912490000|2021-10-22 14:21:30|4208.36|4208.36|4208.6|4208.6|4208.78|4208.78|4208.36|4208.36|0
1634912500000|2021-10-22 14:21:40|4208.45|4208.45|4208.16|4208.16|4208.45|4208.45|4208.16|4208.16|0
1634912510000|2021-10-22 14:21:50|4208.25|4208.25|4208.39|4208.39|4208.39|4208.39|4208.25|4208.25|0
1634912530000|2021-10-22 14:22:10|4208.48|4208.48|4208.39|4208.39|4208.48|4208.48|4208.39|4208.39|0
1634912540000|2021-10-22 14:22:20|4208.3|4208.3|4207.91|4207.91|4208.3|4208.3|4207.91|4207.91|0
1634912550000|2021-10-22 14:22:30|4208.08|4208.08|4207.78|4207.78|4208.14|4208.14|4207.78|4207.78|0
1634912560000|2021-10-22 14:22:40|4207.84|4207.84|4207.84|4207.84|4207.84|4207.84|4207.84|4207.84|0
1634912570000|2021-10-22 14:22:50|4207.93|4207.93|4207.93|4207.93|4207.93|4207.93|4207.93|4207.93|0
1634912580000|2021-10-22 14:23:00|4208.23|4208.23|4208.07|4208.07|4208.37|4208.37|4208.07|4208.07|0
1634912590000|2021-10-22 14:23:10|4208.22|4208.22|4208.52|4208.52|4208.52|4208.52|4208.22|4208.22|0
1634912600000|2021-10-22 14:23:20|4208.49|4208.49|4208.49|4208.49|4208.58|4208.58|4208.49|4208.49|0
1634912610000|2021-10-22 14:23:30|4208.79|4208.79|4208.79|4208.79|4208.79|4208.79|4208.79|4208.79|0
1634912620000|2021-10-22 14:23:40|4208.49|4208.49|4209.1|4209.1|4209.1|4209.1|4208.49|4208.49|0
1634912630000|2021-10-22 14:23:50|4208.49|4208.49|4208.19|4208.19|4208.49|4208.49|4208.19|4208.19|0
1634912640000|2021-10-22 14:24:00|4208.04|4208.04|4207.74|4207.74|4208.34|4208.34|4207.74|4207.74|0
1634912650000|2021-10-22 14:24:10|4207.65|4207.65|4207.54|4207.54|4207.65|4207.65|4207.54|4207.54|0
1634912660000|2021-10-22 14:24:20|4207.39|4207.39|4207.09|4207.09|4207.39|4207.39|4207.09|4207.09|0
1634912670000|2021-10-22 14:24:30|4207.39|4207.39|4207.39|4207.39|4207.39|4207.39|4207.39|4207.39|0
1634912680000|2021-10-22 14:24:40|4207.99|4207.99|4207.99|4207.99|4207.99|4207.99|4207.99|4207.99|0
1634912690000|2021-10-22 14:24:50|4208.16|4208.16|4208.22|4208.22|4208.22|4208.22|4208.16|4208.16|0
1634912700000|2021-10-22 14:25:00|4208.07|4208.07|4207.81|4207.81|4208.07|4208.07|4207.77|4207.77|0
1634912720000|2021-10-22 14:25:20|4207.84|4207.84|4207.75|4207.75|4207.84|4207.84|4207.75|4207.75|0
1634912730000|2021-10-22 14:25:30|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|0
1634912740000|2021-10-22 14:25:40|4207.9|4207.9|4207.6|4207.6|4207.9|4207.9|4207.6|4207.6|0
1634912750000|2021-10-22 14:25:50|4207.51|4207.51|4207.51|4207.51|4207.51|4207.51|4207.51|4207.51|0
1634912780000|2021-10-22 14:26:20|4208.11|4208.11|4208.11|4208.11|4208.11|4208.11|4208.11|4208.11|0
1634912790000|2021-10-22 14:26:30|4208.41|4208.41|4208.41|4208.41|4208.71|4208.71|4208.41|4208.41|0
1634912810000|2021-10-22 14:26:50|4208.11|4208.11|4208.03|4208.03|4208.11|4208.11|4208|4208|0
1634912820000|2021-10-22 14:27:00|4207.72|4207.72|4207.75|4207.75|4207.75|4207.75|4207.72|4207.72|0
1634912830000|2021-10-22 14:27:10|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|0
1634912840000|2021-10-22 14:27:20|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|0
1634912850000|2021-10-22 14:27:30|4207.47|4207.47|4207.64|4207.64|4207.64|4207.64|4207.47|4207.47|0
1634912860000|2021-10-22 14:27:40|4207.68|4207.68|4207.63|4207.63|4207.68|4207.68|4207.63|4207.63|0
1634912870000|2021-10-22 14:27:50|4207.59|4207.59|4207.58|4207.58|4207.59|4207.59|4207.48|4207.48|0
1634912880000|2021-10-22 14:28:00|4207.53|4207.53|4207.22|4207.22|4207.53|4207.53|4207.22|4207.22|0
1634912890000|2021-10-22 14:28:10|4207.13|4207.13|4207.28|4207.28|4207.28|4207.28|4207.13|4207.13|0
1634912910000|2021-10-22 14:28:30|4207.13|4207.13|4208.04|4208.04|4208.04|4208.04|4207.13|4207.13|0
1634912920000|2021-10-22 14:28:40|4208.34|4208.34|4207.74|4207.74|4208.34|4208.34|4207.74|4207.74|0
1634912930000|2021-10-22 14:28:50|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|0
1634912940000|2021-10-22 14:29:00|4208.36|4208.36|4208.42|4208.42|4208.42|4208.42|4208.36|4208.36|0
1634912950000|2021-10-22 14:29:10|4208.47|4208.47|4208.62|4208.62|4208.62|4208.62|4208.47|4208.47|0
1634912960000|2021-10-22 14:29:20|4208.56|4208.56|4208.65|4208.65|4208.65|4208.65|4208.56|4208.56|0
1634912970000|2021-10-22 14:29:30|4208.74|4208.74|4208.14|4208.14|4208.74|4208.74|4208.14|4208.14|0
1634912980000|2021-10-22 14:29:40|4208.74|4208.74|4208.74|4208.74|4208.74|4208.74|4208.74|4208.74|0
1634913000000|2021-10-22 14:30:00|4208.89|4208.89|4207.98|4207.98|4209.49|4209.49|4207.98|4207.98|0
1634913010000|2021-10-22 14:30:10|4207.94|4207.94|4208.2|4208.2|4208.2|4208.2|4207.9|4207.9|0
1634913020000|2021-10-22 14:30:20|4208.32|4208.32|4208.32|4208.32|4208.32|4208.32|4208.32|4208.32|0
1634913030000|2021-10-22 14:30:30|4208.62|4208.62|4208.62|4208.62|4208.62|4208.62|4208.62|4208.62|0
1634913040000|2021-10-22 14:30:40|4208.32|4208.32|4208.23|4208.23|4208.32|4208.32|4208.23|4208.23|0
1634913060000|2021-10-22 14:31:00|4208.19|4208.19|4208.19|4208.19|4208.19|4208.19|4208.19|4208.19|0
1634913080000|2021-10-22 14:31:20|4208.02|4208.02|4207.79|4207.79|4208.02|4208.02|4207.79|4207.79|0
1634913100000|2021-10-22 14:31:40|4207.85|4207.85|4207.9|4207.9|4207.9|4207.9|4207.85|4207.85|0
1634913110000|2021-10-22 14:31:50|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|0
1634913120000|2021-10-22 14:32:00|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|0
1634913130000|2021-10-22 14:32:10|4208.59|4208.59|4208.59|4208.59|4208.59|4208.59|4208.59|4208.59|0
1634913140000|2021-10-22 14:32:20|4209.19|4209.19|4209.19|4209.19|4209.19|4209.19|4209.19|4209.19|0
1634913180000|2021-10-22 14:33:00|4210.1|4210.1|4209.8|4209.8|4210.1|4210.1|4209.8|4209.8|0
1634913190000|2021-10-22 14:33:10|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|0
1634913220000|2021-10-22 14:33:40|4209.88|4209.88|4210.39|4210.39|4210.78|4210.78|4209.88|4209.88|0
1634913240000|2021-10-22 14:34:00|4210.99|4210.99|4211.39|4211.39|4211.44|4211.44|4210.99|4210.99|0
1634913250000|2021-10-22 14:34:10|4211.35|4211.35|4211.04|4211.04|4211.65|4211.65|4211.04|4211.04|0
1634913260000|2021-10-22 14:34:20|4210.74|4210.74|4210.14|4210.14|4210.74|4210.74|4210.14|4210.14|0
1634913270000|2021-10-22 14:34:30|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|0
1634913290000|2021-10-22 14:34:50|4210.69|4210.69|4210.94|4210.94|4211.59|4211.59|4210.69|4210.69|0
1634913300000|2021-10-22 14:35:00|4211.09|4211.09|4210.49|4210.49|4211.09|4211.09|4210.45|4210.45|0
1634913320000|2021-10-22 14:35:20|4210.54|4210.54|4210.54|4210.54|4210.54|4210.54|4210.54|4210.54|0
1634913350000|2021-10-22 14:35:50|4210.24|4210.24|4210.24|4210.24|4210.24|4210.24|4210.24|4210.24|0
1634913370000|2021-10-22 14:36:10|4210.26|4210.26|4210.31|4210.31|4210.31|4210.31|4210.26|4210.26|0
1634913380000|2021-10-22 14:36:20|4210.16|4210.16|4210.01|4210.01|4210.16|4210.16|4210.01|4210.01|0
1634913390000|2021-10-22 14:36:30|4209.41|4209.41|4209.41|4209.41|4209.41|4209.41|4209.41|4209.41|0
1634913400000|2021-10-22 14:36:40|4209.39|4209.39|4209.39|4209.39|4209.39|4209.39|4209.39|4209.39|0
1634913410000|2021-10-22 14:36:50|4209.69|4209.69|4209.63|4209.63|4209.69|4209.69|4209.63|4209.63|0
1634913420000|2021-10-22 14:37:00|4209.93|4209.93|4209.93|4209.93|4209.93|4209.93|4209.93|4209.93|0
1634913430000|2021-10-22 14:37:10|4210.02|4210.02|4210.02|4210.02|4210.02|4210.02|4210.02|4210.02|0
1634913440000|2021-10-22 14:37:20|4209.88|4209.88|4209.57|4209.57|4209.88|4209.88|4209.57|4209.57|0
1634913460000|2021-10-22 14:37:40|4209.52|4209.52|4209.82|4209.82|4210.13|4210.13|4209.52|4209.52|0
1634913470000|2021-10-22 14:37:50|4209.52|4209.52|4209.24|4209.24|4209.52|4209.52|4209.24|4209.24|0
1634913480000|2021-10-22 14:38:00|4209.18|4209.18|4209.12|4209.12|4209.18|4209.18|4209.12|4209.12|0
1634913490000|2021-10-22 14:38:10|4208.52|4208.52|4208.22|4208.22|4208.52|4208.52|4208.22|4208.22|0
1634913500000|2021-10-22 14:38:20|4208.16|4208.16|4208.26|4208.26|4208.46|4208.46|4208.16|4208.16|0
1634913510000|2021-10-22 14:38:30|4208.11|4208.11|4207.72|4207.72|4208.11|4208.11|4207.72|4207.72|0
1634913520000|2021-10-22 14:38:40|4208.32|4208.32|4208.32|4208.32|4208.32|4208.32|4208.32|4208.32|0
1634913540000|2021-10-22 14:39:00|4208.38|4208.38|4208.52|4208.52|4208.52|4208.52|4208.38|4208.38|0
1634913560000|2021-10-22 14:39:20|4208.48|4208.48|4208.44|4208.44|4208.48|4208.48|4208.44|4208.44|0
1634913580000|2021-10-22 14:39:40|4208.75|4208.75|4208.72|4208.72|4208.75|4208.75|4208.72|4208.72|0
1634913590000|2021-10-22 14:39:50|4208.67|4208.67|4208.06|4208.06|4208.67|4208.67|4208.06|4208.06|0
1634913600000|2021-10-22 14:40:00|4207.89|4207.89|4207.89|4207.89|4207.89|4207.89|4207.89|4207.89|0
1634913610000|2021-10-22 14:40:10|4208.5|4208.5|4208.44|4208.44|4208.5|4208.5|4208.44|4208.44|0
1634913620000|2021-10-22 14:40:20|4208.27|4208.27|4208.27|4208.27|4208.87|4208.87|4208.27|4208.27|0
1634913630000|2021-10-22 14:40:30|4208.21|4208.21|4208.21|4208.21|4208.21|4208.21|4208.21|4208.21|0
1634913660000|2021-10-22 14:41:00|4209.12|4209.12|4209.72|4209.72|4209.72|4209.72|4209.12|4209.12|0
1634913670000|2021-10-22 14:41:10|4209.66|4209.66|4209.66|4209.66|4209.66|4209.66|4209.66|4209.66|0
1634913680000|2021-10-22 14:41:20|4209.36|4209.36|4209.79|4209.79|4209.79|4209.79|4209.13|4209.13|0
1634913690000|2021-10-22 14:41:30|4209.94|4209.94|4209.94|4209.94|4209.94|4209.94|4209.94|4209.94|0
1634913700000|2021-10-22 14:41:40|4210.24|4210.24|4210.48|4210.48|4210.72|4210.72|4210.24|4210.24|0
1634913710000|2021-10-22 14:41:50|4210.42|4210.42|4210.36|4210.36|4210.42|4210.42|4210.25|4210.25|0
1634913720000|2021-10-22 14:42:00|4210.31|4210.31|4210.31|4210.31|4210.31|4210.31|4210.31|4210.31|0
1634913730000|2021-10-22 14:42:10|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|0
1634913750000|2021-10-22 14:42:30|4211|4211|4211.3|4211.3|4211.3|4211.3|4211|4211|0
1634913760000|2021-10-22 14:42:40|4211.45|4211.45|4211.6|4211.6|4211.6|4211.6|4211.45|4211.45|0
1634913770000|2021-10-22 14:42:50|4211.45|4211.45|4210.52|4210.52|4211.49|4211.49|4210.47|4210.47|0
1634913790000|2021-10-22 14:43:10|4210.67|4210.67|4210.73|4210.73|4210.73|4210.73|4210.67|4210.67|0
1634913800000|2021-10-22 14:43:20|4212.62|4212.62|4211.93|4211.93|4212.62|4212.62|4211.93|4211.93|0
1634913810000|2021-10-22 14:43:30|4211.95|4211.95|4211.35|4211.35|4211.95|4211.95|4211.35|4211.35|0
1634913830000|2021-10-22 14:43:50|4211.46|4211.46|4211.46|4211.46|4211.46|4211.46|4211.46|4211.46|0
1634913860000|2021-10-22 14:44:20|4211.52|4211.52|4211.2|4211.2|4211.52|4211.52|4211.2|4211.2|0
1634913890000|2021-10-22 14:44:50|4211.29|4211.29|4211.4|4211.4|4211.4|4211.4|4211.29|4211.29|0
1634913900000|2021-10-22 14:45:00|4211.1|4211.1|4210.8|4210.8|4211.1|4211.1|4210.8|4210.8|0
1634913910000|2021-10-22 14:45:10|4210.91|4210.91|4210.67|4210.67|4210.91|4210.91|4210.59|4210.59|0
1634913920000|2021-10-22 14:45:20|4211.58|4211.58|4211.97|4211.97|4211.97|4211.97|4211.58|4211.58|0
1634913940000|2021-10-22 14:45:40|4212.12|4212.12|4211.82|4211.82|4212.12|4212.12|4211.82|4211.82|0
1634913960000|2021-10-22 14:46:00|4211.93|4211.93|4211.99|4211.99|4211.99|4211.99|4211.93|4211.93|0
1634913970000|2021-10-22 14:46:10|4212.29|4212.29|4212.29|4212.29|4212.29|4212.29|4212.29|4212.29|0
1634914010000|2021-10-22 14:46:50|4212.35|4212.35|4212.12|4212.12|4212.43|4212.43|4212.12|4212.12|0
1634914030000|2021-10-22 14:47:10|4212.21|4212.21|4212.21|4212.21|4212.21|4212.21|4212.21|4212.21|0
1634914040000|2021-10-22 14:47:20|4212.07|4212.07|4212.31|4212.31|4212.31|4212.31|4212.01|4212.01|0
1634914050000|2021-10-22 14:47:30|4212.2|4212.2|4211.89|4211.89|4212.2|4212.2|4211.89|4211.89|0
1634914060000|2021-10-22 14:47:40|4212.01|4212.01|4212.01|4212.01|4212.01|4212.01|4212.01|4212.01|0
1634914100000|2021-10-22 14:48:20|4212.61|4212.61|4212.76|4212.76|4212.76|4212.76|4212.61|4212.61|0
1634914110000|2021-10-22 14:48:30|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|0
1634914130000|2021-10-22 14:48:50|4212.34|4212.34|4211.89|4211.89|4212.34|4212.34|4211.89|4211.89|0
1634914140000|2021-10-22 14:49:00|4211.75|4211.75|4212.35|4212.35|4212.35|4212.35|4211.75|4211.75|0
1634914170000|2021-10-22 14:49:30|4212.05|4212.05|4211.75|4211.75|4212.05|4212.05|4211.45|4211.45|0
1634914180000|2021-10-22 14:49:40|4212.65|4212.65|4212.05|4212.05|4212.65|4212.65|4212.05|4212.05|0
1634914190000|2021-10-22 14:49:50|4211.75|4211.75|4211.8|4211.8|4211.8|4211.8|4211.75|4211.75|0
1634914200000|2021-10-22 14:50:00|4211.95|4211.95|4211.95|4211.95|4211.95|4211.95|4211.95|4211.95|0
1634914210000|2021-10-22 14:50:10|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|0
1634914230000|2021-10-22 14:50:30|4212.19|4212.19|4212.34|4212.34|4212.34|4212.34|4212.19|4212.19|0
1634914240000|2021-10-22 14:50:40|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|0
1634914250000|2021-10-22 14:50:50|4211.38|4211.38|4211.13|4211.13|4211.38|4211.38|4211.02|4211.02|0
1634914260000|2021-10-22 14:51:00|4210.98|4210.98|4210.98|4210.98|4210.98|4210.98|4210.98|4210.98|0
1634914280000|2021-10-22 14:51:20|4210.93|4210.93|4210.33|4210.33|4210.93|4210.93|4210.33|4210.33|0
1634914300000|2021-10-22 14:51:40|4210.29|4210.29|4210.18|4210.18|4210.29|4210.29|4210.18|4210.18|0
1634914310000|2021-10-22 14:51:50|4210.48|4210.48|4210.02|4210.02|4210.48|4210.48|4209.88|4209.88|0
1634914350000|2021-10-22 14:52:30|4210.93|4210.93|4210.93|4210.93|4210.93|4210.93|4210.93|4210.93|0
1634914360000|2021-10-22 14:52:40|4210.63|4210.63|4210.32|4210.32|4210.63|4210.63|4210.32|4210.32|0
1634914370000|2021-10-22 14:52:50|4210.5|4210.5|4210.24|4210.24|4210.5|4210.5|4210.2|4210.2|0
1634914380000|2021-10-22 14:53:00|4210.54|4210.54|4210.63|4210.63|4210.63|4210.63|4210.54|4210.54|0
1634914390000|2021-10-22 14:53:10|4210.93|4210.93|4210.93|4210.93|4210.93|4210.93|4210.93|4210.93|0
1634914400000|2021-10-22 14:53:20|4210.33|4210.33|4210.39|4210.39|4210.39|4210.39|4210.33|4210.33|0
1634914410000|2021-10-22 14:53:30|4210.24|4210.24|4210.13|4210.13|4210.24|4210.24|4210.13|4210.13|0
1634914420000|2021-10-22 14:53:40|4210.1|4210.1|4210.1|4210.1|4210.1|4210.1|4210.1|4210.1|0
1634914430000|2021-10-22 14:53:50|4210.05|4210.05|4209.74|4209.74|4210.35|4210.35|4209.74|4209.74|0
1634914440000|2021-10-22 14:54:00|4209.91|4209.91|4209.91|4209.91|4209.91|4209.91|4209.91|4209.91|0
1634914450000|2021-10-22 14:54:10|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|0
1634914460000|2021-10-22 14:54:20|4209.59|4209.59|4209.59|4209.59|4209.59|4209.59|4209.59|4209.59|0
1634914470000|2021-10-22 14:54:30|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|0
1634914480000|2021-10-22 14:54:40|4209.89|4209.89|4209.59|4209.59|4209.89|4209.89|4209.59|4209.59|0
1634914490000|2021-10-22 14:54:50|4209.51|4209.51|4209.51|4209.51|4209.51|4209.51|4209.51|4209.51|0
1634914500000|2021-10-22 14:55:00|4209.57|4209.57|4209.63|4209.63|4209.63|4209.63|4209.57|4209.57|0
1634914510000|2021-10-22 14:55:10|4209.74|4209.74|4209.79|4209.79|4209.79|4209.79|4209.74|4209.74|0
1634914520000|2021-10-22 14:55:20|4209.67|4209.67|4209.67|4209.67|4209.67|4209.67|4209.67|4209.67|0
1634914540000|2021-10-22 14:55:40|4209.37|4209.37|4209.78|4209.78|4209.78|4209.78|4209.37|4209.37|0
1634914550000|2021-10-22 14:55:50|4209.48|4209.48|4209.48|4209.48|4209.48|4209.48|4209.48|4209.48|0
1634914560000|2021-10-22 14:56:00|4209.78|4209.78|4209.48|4209.48|4209.78|4209.78|4209.48|4209.48|0
1634914570000|2021-10-22 14:56:10|4209.78|4209.78|4209.48|4209.48|4209.78|4209.78|4209.48|4209.48|0
1634914590000|2021-10-22 14:56:30|4209.78|4209.78|4209.81|4209.81|4209.81|4209.81|4209.78|4209.78|0
1634914610000|2021-10-22 14:56:50|4210.11|4210.11|4210.17|4210.17|4210.17|4210.17|4210.11|4210.11|0
1634914630000|2021-10-22 14:57:10|4209.86|4209.86|4209.86|4209.86|4209.86|4209.86|4209.86|4209.86|0
1634914650000|2021-10-22 14:57:30|4209.95|4209.95|4210.34|4210.34|4210.34|4210.34|4209.95|4209.95|0
1634914660000|2021-10-22 14:57:40|4209.74|4209.74|4209.8|4209.8|4209.8|4209.8|4209.74|4209.74|0
1634914670000|2021-10-22 14:57:50|4209.65|4209.65|4209.71|4209.71|4209.71|4209.71|4209.65|4209.65|0
1634914680000|2021-10-22 14:58:00|4209.54|4209.54|4209.59|4209.59|4209.59|4209.59|4209.54|4209.54|0
1634914690000|2021-10-22 14:58:10|4210.5|4210.5|4210.8|4210.8|4210.8|4210.8|4210.5|4210.5|0
1634914700000|2021-10-22 14:58:20|4210.5|4210.5|4210.5|4210.5|4210.5|4210.5|4210.5|4210.5|0
1634914750000|2021-10-22 14:59:10|4210.2|4210.2|4210.07|4210.07|4210.2|4210.2|4209.89|4209.89|0
1634914770000|2021-10-22 14:59:30|4210.11|4210.11|4210.47|4210.47|4210.77|4210.77|4210.11|4210.11|0
1634914780000|2021-10-22 14:59:40|4210.49|4210.49|4210.45|4210.45|4211.1|4211.1|4210.45|4210.45|0
1634914790000|2021-10-22 14:59:50|4211.06|4211.06|4211.06|4211.06|4211.06|4211.06|4211.06|4211.06|0
1634914800000|2021-10-22 15:00:00|4210.75|4210.75|4210.62|4210.62|4210.75|4210.75|4210.45|4210.45|0
1634914810000|2021-10-22 15:00:10|4210.68|4210.68|4211.32|4211.32|4211.32|4211.32|4210.62|4210.62|0
1634914820000|2021-10-22 15:00:20|4211.01|4211.01|4210.71|4210.71|4211.01|4211.01|4210.71|4210.71|0
1634914840000|2021-10-22 15:00:40|4211.32|4211.32|4211.32|4211.32|4211.32|4211.32|4211.32|4211.32|0
1634914850000|2021-10-22 15:00:50|4211.17|4211.17|4211.17|4211.17|4211.17|4211.17|4211.17|4211.17|0
1634914870000|2021-10-22 15:01:10|4210.26|4210.26|4210.26|4210.26|4210.26|4210.26|4210.26|4210.26|0
1634914880000|2021-10-22 15:01:20|4210.15|4210.15|4210.15|4210.15|4210.15|4210.15|4210.15|4210.15|0
1634914890000|2021-10-22 15:01:30|4210|4210|4210|4210|4210|4210|4210|4210|0
1634914920000|2021-10-22 15:02:00|4210.04|4210.04|4210.04|4210.04|4210.04|4210.04|4210.04|4210.04|0
1634914930000|2021-10-22 15:02:10|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|0
1634914940000|2021-10-22 15:02:20|4209.74|4209.74|4209.74|4209.74|4209.74|4209.74|4209.74|4209.74|0
1634914950000|2021-10-22 15:02:30|4209.44|4209.44|4209.44|4209.44|4209.44|4209.44|4209.44|4209.44|0
1634914960000|2021-10-22 15:02:40|4209.53|4209.53|4209.53|4209.53|4209.53|4209.53|4209.53|4209.53|0
1634914980000|2021-10-22 15:03:00|4209.62|4209.62|4209.62|4209.62|4209.62|4209.62|4209.62|4209.62|0
1634915000000|2021-10-22 15:03:20|4209.67|4209.67|4209.67|4209.67|4209.67|4209.67|4209.67|4209.67|0
1634915020000|2021-10-22 15:03:40|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|0
1634915030000|2021-10-22 15:03:50|4209.07|4209.07|4209.2|4209.2|4209.2|4209.2|4209.07|4209.07|0
1634915040000|2021-10-22 15:04:00|4208.9|4208.9|4208.9|4208.9|4208.9|4208.9|4208.9|4208.9|0
1634915050000|2021-10-22 15:04:10|4209.2|4209.2|4209.2|4209.2|4209.2|4209.2|4209.2|4209.2|0
1634915060000|2021-10-22 15:04:20|4208.9|4208.9|4208.9|4208.9|4208.9|4208.9|4208.9|4208.9|0
1634915070000|2021-10-22 15:04:30|4208.85|4208.85|4208.85|4208.85|4208.85|4208.85|4208.85|4208.85|0
1634915080000|2021-10-22 15:04:40|4208.74|4208.74|4208.93|4208.93|4209.04|4209.04|4208.74|4208.74|0
1634915090000|2021-10-22 15:04:50|4208.63|4208.63|4208.63|4208.63|4208.63|4208.63|4208.63|4208.63|0
1634915100000|2021-10-22 15:05:00|4208.32|4208.32|4208.82|4208.82|4208.82|4208.82|4208.32|4208.32|0
1634915110000|2021-10-22 15:05:10|4209.12|4209.12|4209.12|4209.12|4209.12|4209.12|4209.12|4209.12|0
1634915120000|2021-10-22 15:05:20|4209.07|4209.07|4208.27|4208.27|4209.07|4209.07|4208.27|4208.27|0
1634915130000|2021-10-22 15:05:30|4208.16|4208.16|4208.16|4208.16|4208.46|4208.46|4208.16|4208.16|0
1634915140000|2021-10-22 15:05:40|4208.13|4208.13|4208.13|4208.13|4208.13|4208.13|4208.13|4208.13|0
1634915150000|2021-10-22 15:05:50|4207.53|4207.53|4206.93|4206.93|4207.53|4207.53|4206.93|4206.93|0
1634915160000|2021-10-22 15:06:00|4207.08|4207.08|4207.98|4207.98|4207.98|4207.98|4207.08|4207.08|0
1634915170000|2021-10-22 15:06:10|4207.08|4207.08|4206.16|4206.16|4207.08|4207.08|4206.16|4206.16|0
1634915180000|2021-10-22 15:06:20|4206.14|4206.14|4206.04|4206.04|4206.14|4206.14|4205.83|4205.83|0
1634915190000|2021-10-22 15:06:30|4206.06|4206.06|4205.64|4205.64|4206.06|4206.06|4205.64|4205.64|0
1634915200000|2021-10-22 15:06:40|4205.29|4205.29|4204.99|4204.99|4205.29|4205.29|4204.99|4204.99|0
1634915210000|2021-10-22 15:06:50|4204.84|4204.84|4204.75|4204.75|4205.44|4205.44|4204.75|4204.75|0
1634915220000|2021-10-22 15:07:00|4205.05|4205.05|4205.05|4205.05|4205.05|4205.05|4205.05|4205.05|0
1634915230000|2021-10-22 15:07:10|4205.35|4205.35|4205.05|4205.05|4205.35|4205.35|4205.05|4205.05|0
1634915240000|2021-10-22 15:07:20|4205.35|4205.35|4205.74|4205.74|4205.74|4205.74|4205.35|4205.35|0
1634915250000|2021-10-22 15:07:30|4205.65|4205.65|4205.5|4205.5|4205.65|4205.65|4205.35|4205.35|0
1634915260000|2021-10-22 15:07:40|4205.2|4205.2|4205.2|4205.2|4205.2|4205.2|4205.2|4205.2|0
1634915270000|2021-10-22 15:07:50|4205.02|4205.02|4204.87|4204.87|4205.02|4205.02|4204.87|4204.87|0
1634915280000|2021-10-22 15:08:00|4205.17|4205.17|4205.41|4205.41|4205.41|4205.41|4205.17|4205.17|0
1634915290000|2021-10-22 15:08:10|4205.11|4205.11|4204.81|4204.81|4205.11|4205.11|4204.81|4204.81|0
1634915310000|2021-10-22 15:08:30|4204.51|4204.51|4204.36|4204.36|4204.51|4204.51|4204.36|4204.36|0
1634915320000|2021-10-22 15:08:40|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|0
1634915330000|2021-10-22 15:08:50|4204.32|4204.32|4204.63|4204.63|4204.63|4204.63|4204.32|4204.32|0
1634915350000|2021-10-22 15:09:10|4204.77|4204.77|4205.2|4205.2|4205.2|4205.2|4204.77|4204.77|0
1634915360000|2021-10-22 15:09:20|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|0
1634915370000|2021-10-22 15:09:30|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|0
1634915380000|2021-10-22 15:09:40|4205.38|4205.38|4205.83|4205.83|4206.14|4206.14|4205.38|4205.38|0
1634915390000|2021-10-22 15:09:50|4205.53|4205.53|4205.48|4205.48|4205.53|4205.53|4205.18|4205.18|0
1634915400000|2021-10-22 15:10:00|4205.36|4205.36|4205.36|4205.36|4205.36|4205.36|4205.36|4205.36|0
1634915410000|2021-10-22 15:10:10|4205.67|4205.67|4205.55|4205.55|4205.67|4205.67|4205.55|4205.55|0
1634915420000|2021-10-22 15:10:20|4205.46|4205.46|4205.49|4205.49|4205.49|4205.49|4205.37|4205.37|0
1634915450000|2021-10-22 15:10:50|4206.09|4206.09|4205.79|4205.79|4206.09|4206.09|4205.79|4205.79|0
1634915470000|2021-10-22 15:11:10|4206.09|4206.09|4206.09|4206.09|4206.09|4206.09|4206.09|4206.09|0
1634915480000|2021-10-22 15:11:20|4206.39|4206.39|4205.81|4205.81|4206.39|4206.39|4205.79|4205.79|0
1634915490000|2021-10-22 15:11:30|4205.51|4205.51|4205.6|4205.6|4205.6|4205.6|4205.51|4205.51|0
1634915500000|2021-10-22 15:11:40|4205.9|4205.9|4205.6|4205.6|4205.9|4205.9|4205.6|4205.6|0
1634915510000|2021-10-22 15:11:50|4205.78|4205.78|4205.3|4205.3|4205.78|4205.78|4205.3|4205.3|0
1634915530000|2021-10-22 15:12:10|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|0
1634915540000|2021-10-22 15:12:20|4205.66|4205.66|4205.66|4205.66|4205.66|4205.66|4205.66|4205.66|0
1634915550000|2021-10-22 15:12:30|4205.48|4205.48|4205.48|4205.48|4205.48|4205.48|4205.48|4205.48|0
1634915560000|2021-10-22 15:12:40|4205.57|4205.57|4205.57|4205.57|4205.57|4205.57|4205.57|4205.57|0
1634915570000|2021-10-22 15:12:50|4205.87|4205.87|4205.96|4205.96|4205.96|4205.96|4205.87|4205.87|0
1634915590000|2021-10-22 15:13:10|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|0
1634915600000|2021-10-22 15:13:20|4205.71|4205.71|4206.31|4206.31|4206.31|4206.31|4205.71|4205.71|0
1634915610000|2021-10-22 15:13:30|4206.61|4206.61|4206.61|4206.61|4206.61|4206.61|4206.61|4206.61|0
1634915630000|2021-10-22 15:13:50|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|0
1634915640000|2021-10-22 15:14:00|4206.53|4206.53|4206.47|4206.47|4206.53|4206.53|4206.47|4206.47|0
1634915650000|2021-10-22 15:14:10|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|0
1634915660000|2021-10-22 15:14:20|4206.34|4206.34|4206.08|4206.08|4206.34|4206.34|4205.73|4205.73|0
1634915680000|2021-10-22 15:14:40|4206.1|4206.1|4206.21|4206.21|4206.21|4206.21|4206.1|4206.1|0
1634915700000|2021-10-22 15:15:00|4205.61|4205.61|4205.31|4205.31|4205.61|4205.61|4205.31|4205.31|0
1634915710000|2021-10-22 15:15:10|4205.4|4205.4|4204.79|4204.79|4205.4|4205.4|4204.79|4204.79|0
1634915720000|2021-10-22 15:15:20|4205.4|4205.4|4205.7|4205.7|4205.7|4205.7|4205.4|4205.4|0
1634915730000|2021-10-22 15:15:30|4206|4206|4205.1|4205.1|4206|4206|4205.1|4205.1|0
1634915750000|2021-10-22 15:15:50|4205.18|4205.18|4205.25|4205.25|4205.25|4205.25|4205.18|4205.18|0
1634915760000|2021-10-22 15:16:00|4205.86|4205.86|4205.34|4205.34|4205.86|4205.86|4205.25|4205.25|0
1634915780000|2021-10-22 15:16:20|4205.41|4205.41|4205.11|4205.11|4205.41|4205.41|4205.11|4205.11|0
1634915790000|2021-10-22 15:16:30|4204.81|4204.81|4204.81|4204.81|4205.11|4205.11|4204.81|4204.81|0
1634915810000|2021-10-22 15:16:50|4204.77|4204.77|4204.4|4204.4|4204.81|4204.81|4204.4|4204.4|0
1634915820000|2021-10-22 15:17:00|4203.8|4203.8|4203.53|4203.53|4204.1|4204.1|4203.53|4203.53|0
1634915830000|2021-10-22 15:17:10|4203.23|4203.23|4203.3|4203.3|4203.3|4203.3|4203.23|4203.23|0
1634915840000|2021-10-22 15:17:20|4203.61|4203.61|4204.19|4204.19|4204.21|4204.21|4203.61|4203.61|0
1634915850000|2021-10-22 15:17:30|4204.49|4204.49|4204.56|4204.56|4204.56|4204.56|4204.47|4204.47|0
1634915870000|2021-10-22 15:17:50|4204.47|4204.47|4204.61|4204.61|4204.61|4204.61|4204.47|4204.47|0
1634915880000|2021-10-22 15:18:00|4204.92|4204.92|4204.71|4204.71|4204.92|4204.92|4204.71|4204.71|0
1634915890000|2021-10-22 15:18:10|4204.41|4204.41|4204.77|4204.77|4204.77|4204.77|4204.41|4204.41|0
1634915900000|2021-10-22 15:18:20|4204.47|4204.47|4204.41|4204.41|4204.77|4204.77|4204.41|4204.41|0
1634915910000|2021-10-22 15:18:30|4204.11|4204.11|4203.81|4203.81|4204.11|4204.11|4203.51|4203.51|0
1634915920000|2021-10-22 15:18:40|4203.51|4203.51|4203.21|4203.21|4203.51|4203.51|4203.21|4203.21|0
1634915930000|2021-10-22 15:18:50|4203.06|4203.06|4203.11|4203.11|4203.11|4203.11|4203.02|4203.02|0
1634915940000|2021-10-22 15:19:00|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|0
1634915950000|2021-10-22 15:19:10|4203.69|4203.69|4203.69|4203.69|4203.69|4203.69|4203.69|4203.69|0
1634915960000|2021-10-22 15:19:20|4203.38|4203.38|4203.44|4203.44|4203.74|4203.74|4203.38|4203.38|0
1634915970000|2021-10-22 15:19:30|4203.14|4203.14|4203.14|4203.14|4203.14|4203.14|4203.14|4203.14|0
1634915980000|2021-10-22 15:19:40|4203.08|4203.08|4203.08|4203.08|4203.38|4203.38|4203.08|4203.08|0
1634915990000|2021-10-22 15:19:50|4202.78|4202.78|4202.87|4202.87|4202.87|4202.87|4202.78|4202.78|0
1634916000000|2021-10-22 15:20:00|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|0
1634916010000|2021-10-22 15:20:10|4202.87|4202.87|4202.57|4202.57|4202.87|4202.87|4202.57|4202.57|0
1634916020000|2021-10-22 15:20:20|4202.87|4202.87|4202.87|4202.87|4202.87|4202.87|4202.87|4202.87|0
1634916040000|2021-10-22 15:20:40|4202.81|4202.81|4202.76|4202.76|4202.81|4202.81|4202.76|4202.76|0
1634916060000|2021-10-22 15:21:00|4202.46|4202.46|4202.31|4202.31|4202.46|4202.46|4202.31|4202.31|0
1634916080000|2021-10-22 15:21:20|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|0
1634916110000|2021-10-22 15:21:50|4201.92|4201.92|4201.39|4201.39|4202.29|4202.29|4201.39|4201.39|0
1634916120000|2021-10-22 15:22:00|4201.99|4201.99|4201.78|4201.78|4202.08|4202.08|4201.78|4201.78|0
1634916130000|2021-10-22 15:22:10|4201.82|4201.82|4201.82|4201.82|4201.82|4201.82|4201.82|4201.82|0
1634916140000|2021-10-22 15:22:20|4201.37|4201.37|4200.92|4200.92|4201.37|4201.37|4200.92|4200.92|0
1634916150000|2021-10-22 15:22:30|4201.22|4201.22|4201.48|4201.48|4201.48|4201.48|4201.18|4201.18|0
1634916160000|2021-10-22 15:22:40|4201.43|4201.43|4201.36|4201.36|4201.43|4201.43|4201.36|4201.36|0
1634916180000|2021-10-22 15:23:00|4201.06|4201.06|4201.06|4201.06|4201.36|4201.36|4201.06|4201.06|0
1634916190000|2021-10-22 15:23:10|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|0
1634916200000|2021-10-22 15:23:20|4200.63|4200.63|4200.72|4200.72|4200.72|4200.72|4200.63|4200.63|0
1634916210000|2021-10-22 15:23:30|4200.78|4200.78|4200.78|4200.78|4200.78|4200.78|4200.78|4200.78|0
1634916220000|2021-10-22 15:23:40|4200.87|4200.87|4200.87|4200.87|4200.87|4200.87|4200.87|4200.87|0
1634916230000|2021-10-22 15:23:50|4201.02|4201.02|4201.02|4201.02|4201.02|4201.02|4201.02|4201.02|0
1634916240000|2021-10-22 15:24:00|4200.98|4200.98|4200.95|4200.95|4201.13|4201.13|4200.95|4200.95|0
1634916250000|2021-10-22 15:24:10|4200.91|4200.91|4200.86|4200.86|4200.91|4200.91|4200.86|4200.86|0
1634916260000|2021-10-22 15:24:20|4200.91|4200.91|4201.51|4201.51|4201.51|4201.51|4200.91|4200.91|0
1634916270000|2021-10-22 15:24:30|4201.66|4201.66|4201.36|4201.36|4201.66|4201.66|4201.06|4201.06|0
1634916280000|2021-10-22 15:24:40|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|0
1634916290000|2021-10-22 15:24:50|4201.81|4201.81|4201.54|4201.54|4201.85|4201.85|4201.54|4201.54|0
1634916300000|2021-10-22 15:25:00|4201.46|4201.46|4200.79|4200.79|4201.46|4201.46|4200.79|4200.79|0
1634916310000|2021-10-22 15:25:10|4200.88|4200.88|4201.1|4201.1|4201.46|4201.46|4200.58|4200.58|0
1634916320000|2021-10-22 15:25:20|4201.04|4201.04|4200.26|4200.26|4201.04|4201.04|4200.2|4200.2|0
1634916340000|2021-10-22 15:25:40|4200.86|4200.86|4200.81|4200.81|4200.86|4200.86|4200.81|4200.81|0
1634916350000|2021-10-22 15:25:50|4200.51|4200.51|4200.81|4200.81|4200.81|4200.81|4200.51|4200.51|0
1634916360000|2021-10-22 15:26:00|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|0
1634916370000|2021-10-22 15:26:10|4200.87|4200.87|4200.87|4200.87|4200.87|4200.87|4200.87|4200.87|0
1634916380000|2021-10-22 15:26:20|4200.57|4200.57|4200.71|4200.71|4200.71|4200.71|4200.57|4200.57|0
1634916390000|2021-10-22 15:26:30|4201.02|4201.02|4201.02|4201.02|4201.02|4201.02|4201.02|4201.02|0
1634916400000|2021-10-22 15:26:40|4201.1|4201.1|4201.4|4201.4|4201.4|4201.4|4201.1|4201.1|0
1634916420000|2021-10-22 15:27:00|4201.45|4201.45|4201.51|4201.51|4201.75|4201.75|4201.45|4201.45|0
1634916430000|2021-10-22 15:27:10|4201.81|4201.81|4201.9|4201.9|4201.9|4201.9|4201.81|4201.81|0
1634916440000|2021-10-22 15:27:20|4202.2|4202.2|4202.15|4202.15|4202.2|4202.2|4202.15|4202.15|0
1634916450000|2021-10-22 15:27:30|4202.45|4202.45|4202.19|4202.19|4202.45|4202.45|4202.15|4202.15|0
1634916460000|2021-10-22 15:27:40|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|0
1634916470000|2021-10-22 15:27:50|4202.19|4202.19|4202.16|4202.16|4202.19|4202.19|4202.16|4202.16|0
1634916480000|2021-10-22 15:28:00|4202.11|4202.11|4202.12|4202.12|4202.16|4202.16|4202.11|4202.11|0
1634916490000|2021-10-22 15:28:10|4202.42|4202.42|4202.16|4202.16|4202.73|4202.73|4202.07|4202.07|0
1634916510000|2021-10-22 15:28:30|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|0
1634916520000|2021-10-22 15:28:40|4202.51|4202.51|4202.31|4202.31|4202.51|4202.51|4202.01|4202.01|0
1634916530000|2021-10-22 15:28:50|4202.22|4202.22|4202.43|4202.43|4202.52|4202.52|4202.22|4202.22|0
1634916540000|2021-10-22 15:29:00|4201.83|4201.83|4202.46|4202.46|4202.46|4202.46|4201.81|4201.81|0
1634916550000|2021-10-22 15:29:10|4202.42|4202.42|4202.76|4202.76|4202.76|4202.76|4202.34|4202.34|0
1634916560000|2021-10-22 15:29:20|4202.65|4202.65|4202.6|4202.6|4202.91|4202.91|4202.52|4202.52|0
1634916570000|2021-10-22 15:29:30|4202.91|4202.91|4202.41|4202.41|4202.95|4202.95|4202.41|4202.41|0
1634916580000|2021-10-22 15:29:40|4202.51|4202.51|4202.43|4202.43|4202.58|4202.58|4202.42|4202.42|0
1634916590000|2021-10-22 15:29:50|4202.47|4202.47|4202.23|4202.23|4202.47|4202.47|4201.61|4201.61|0
1635146100000|2021-10-25 07:15:00|4192.97|4192.97|4193.21|4193.21|4193.21|4193.21|4192.37|4192.37|0
1635146110000|2021-10-25 07:15:10|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|0
1635146120000|2021-10-25 07:15:20|4192.31|4192.31|4192.75|4192.75|4192.75|4192.75|4192.31|4192.31|0
1635146130000|2021-10-25 07:15:30|4192.6|4192.6|4193.25|4193.25|4194.26|4194.26|4192.6|4192.6|0
1635146140000|2021-10-25 07:15:40|4193.41|4193.41|4193.92|4193.92|4194.01|4194.01|4193.41|4193.41|0
1635146150000|2021-10-25 07:15:50|4194.23|4194.23|4195.13|4195.13|4195.13|4195.13|4194.23|4194.23|0
1635146160000|2021-10-25 07:16:00|4194.49|4194.49|4193.39|4193.39|4194.49|4194.49|4193.39|4193.39|0
1635146170000|2021-10-25 07:16:10|4193.3|4193.3|4193.6|4193.6|4193.6|4193.6|4193.3|4193.3|0
1635146180000|2021-10-25 07:16:20|4193|4193|4192.4|4192.4|4193|4193|4192.4|4192.4|0
1635146190000|2021-10-25 07:16:30|4192.09|4192.09|4191.8|4191.8|4192.09|4192.09|4191.65|4191.65|0
1635146200000|2021-10-25 07:16:40|4191.92|4191.92|4192.31|4192.31|4192.31|4192.31|4191.92|4191.92|0
1635146210000|2021-10-25 07:16:50|4191.7|4191.7|4191.02|4191.02|4191.7|4191.7|4191.02|4191.02|0
1635146220000|2021-10-25 07:17:00|4190.87|4190.87|4190.35|4190.35|4190.87|4190.87|4190.09|4190.09|0
1635146230000|2021-10-25 07:17:10|4190.05|4190.05|4189.27|4189.27|4190.05|4190.05|4189.27|4189.27|0
1635146240000|2021-10-25 07:17:20|4189.57|4189.57|4191.07|4191.07|4191.07|4191.07|4189.57|4189.57|0
1635146250000|2021-10-25 07:17:30|4190.47|4190.47|4190.47|4190.47|4190.47|4190.47|4190.47|4190.47|0
1635146260000|2021-10-25 07:17:40|4191.07|4191.07|4191.07|4191.07|4191.07|4191.07|4191.07|4191.07|0
1635146270000|2021-10-25 07:17:50|4191.25|4191.25|4191.07|4191.07|4191.25|4191.25|4191.07|4191.07|0
1635146280000|2021-10-25 07:18:00|4190.47|4190.47|4191.45|4191.45|4191.45|4191.45|4189.95|4189.95|0
1635146320000|2021-10-25 07:18:40|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|0
1635146330000|2021-10-25 07:18:50|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|0
1635146340000|2021-10-25 07:19:00|4194.16|4194.16|4194.5|4194.5|4195.37|4195.37|4194.08|4194.08|0
1635146350000|2021-10-25 07:19:10|4194.59|4194.59|4195.72|4195.72|4195.72|4195.72|4194.59|4194.59|0
1635146360000|2021-10-25 07:19:20|4196.33|4196.33|4194.93|4194.93|4196.33|4196.33|4194.93|4194.93|0
1635146370000|2021-10-25 07:19:30|4194.84|4194.84|4195.1|4195.1|4195.1|4195.1|4194.73|4194.73|0
1635146380000|2021-10-25 07:19:40|4195.02|4195.02|4197.66|4197.66|4197.66|4197.66|4195.02|4195.02|0
1635146390000|2021-10-25 07:19:50|4197.51|4197.51|4198.11|4198.11|4198.11|4198.11|4197.51|4197.51|0
1635146400000|2021-10-25 07:20:00|4197.81|4197.81|4197.36|4197.36|4197.81|4197.81|4197.06|4197.06|0
1635146410000|2021-10-25 07:20:10|4197.06|4197.06|4195.41|4195.41|4197.06|4197.06|4195.41|4195.41|0
1635146420000|2021-10-25 07:20:20|4195.32|4195.32|4195.83|4195.83|4195.83|4195.83|4195.23|4195.23|0
1635146440000|2021-10-25 07:20:40|4195.57|4195.57|4194.96|4194.96|4195.57|4195.57|4194.96|4194.96|0
1635146460000|2021-10-25 07:21:00|4194.87|4194.87|4194.45|4194.45|4194.96|4194.96|4194.45|4194.45|0
1635146470000|2021-10-25 07:21:10|4194.33|4194.33|4194.55|4194.55|4194.63|4194.63|4194.33|4194.33|0
1635146480000|2021-10-25 07:21:20|4194.47|4194.47|4194.77|4194.77|4194.77|4194.77|4194.47|4194.47|0
1635146490000|2021-10-25 07:21:30|4193.72|4193.72|4194.32|4194.32|4194.32|4194.32|4193.11|4193.11|0
1635146500000|2021-10-25 07:21:40|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|0
1635146520000|2021-10-25 07:22:00|4194.47|4194.47|4192.67|4192.67|4194.47|4194.47|4192.67|4192.67|0
1635146530000|2021-10-25 07:22:10|4192.37|4192.37|4191.47|4191.47|4192.37|4192.37|4191.47|4191.47|0
1635146540000|2021-10-25 07:22:20|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|0
1635146560000|2021-10-25 07:22:40|4191.73|4191.73|4191.02|4191.02|4191.73|4191.73|4190.93|4190.93|0
1635146570000|2021-10-25 07:22:50|4191.33|4191.33|4191.15|4191.15|4191.33|4191.33|4191.15|4191.15|0
1635146580000|2021-10-25 07:23:00|4191.06|4191.06|4191.06|4191.06|4191.15|4191.15|4191.06|4191.06|0
1635146590000|2021-10-25 07:23:10|4190.76|4190.76|4190.76|4190.76|4190.76|4190.76|4190.76|4190.76|0
1635146600000|2021-10-25 07:23:20|4190.72|4190.72|4191.61|4191.61|4191.61|4191.61|4190.72|4190.72|0
1635146610000|2021-10-25 07:23:30|4191.92|4191.92|4192.45|4192.45|4192.45|4192.45|4191.61|4191.61|0
1635146620000|2021-10-25 07:23:40|4192.54|4192.54|4192.86|4192.86|4192.86|4192.86|4192.54|4192.54|0
1635146630000|2021-10-25 07:23:50|4192.95|4192.95|4193.29|4193.29|4193.29|4193.29|4192.44|4192.44|0
1635146640000|2021-10-25 07:24:00|4192.68|4192.68|4192.2|4192.2|4192.68|4192.68|4192.2|4192.2|0
1635146660000|2021-10-25 07:24:20|4191.9|4191.9|4192.05|4192.05|4192.05|4192.05|4191.9|4191.9|0
1635146670000|2021-10-25 07:24:30|4192.95|4192.95|4192.86|4192.86|4192.95|4192.95|4192.86|4192.86|0
1635146680000|2021-10-25 07:24:40|4192.95|4192.95|4192.95|4192.95|4192.95|4192.95|4192.95|4192.95|0
1635146690000|2021-10-25 07:24:50|4193.15|4193.15|4193.01|4193.01|4193.15|4193.15|4193.01|4193.01|0
1635146700000|2021-10-25 07:25:00|4192.92|4192.92|4192.92|4192.92|4192.92|4192.92|4192.92|4192.92|0
1635146720000|2021-10-25 07:25:20|4192.01|4192.01|4192.31|4192.31|4192.31|4192.31|4192.01|4192.01|0
1635146750000|2021-10-25 07:25:50|4191.86|4191.86|4191.69|4191.69|4191.86|4191.86|4191.69|4191.69|0
1635146760000|2021-10-25 07:26:00|4191.66|4191.66|4191.31|4191.31|4191.66|4191.66|4191.31|4191.31|0
1635146770000|2021-10-25 07:26:10|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|0
1635146780000|2021-10-25 07:26:20|4191.2|4191.2|4192.52|4192.52|4192.52|4192.52|4191.17|4191.17|0
1635146790000|2021-10-25 07:26:30|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|0
1635146800000|2021-10-25 07:26:40|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|0
1635146810000|2021-10-25 07:26:50|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|0
1635146820000|2021-10-25 07:27:00|4192.3|4192.3|4192.21|4192.21|4192.36|4192.36|4192.21|4192.21|0
1635146830000|2021-10-25 07:27:10|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|0
1635146840000|2021-10-25 07:27:20|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|0
1635146850000|2021-10-25 07:27:30|4192.96|4192.96|4194.7|4194.7|4195|4195|4192.96|4192.96|0
1635146860000|2021-10-25 07:27:40|4194.61|4194.61|4193.77|4193.77|4194.61|4194.61|4193.77|4193.77|0
1635146870000|2021-10-25 07:27:50|4193.89|4193.89|4193.3|4193.3|4193.89|4193.89|4193.3|4193.3|0
1635146880000|2021-10-25 07:28:00|4193.9|4193.9|4192.69|4192.69|4193.9|4193.9|4192.69|4192.69|0
1635146890000|2021-10-25 07:28:10|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|0
1635146900000|2021-10-25 07:28:20|4193.46|4193.46|4193.07|4193.07|4193.46|4193.46|4193.07|4193.07|0
1635146910000|2021-10-25 07:28:30|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|0
1635146920000|2021-10-25 07:28:40|4193.46|4193.46|4193.46|4193.46|4193.46|4193.46|4193.46|4193.46|0
1635146940000|2021-10-25 07:29:00|4193.64|4193.64|4193.98|4193.98|4194.07|4194.07|4193.55|4193.55|0
1635146960000|2021-10-25 07:29:20|4193.08|4193.08|4193.18|4193.18|4193.24|4193.24|4192.63|4192.63|0
1635146970000|2021-10-25 07:29:30|4193.22|4193.22|4193.22|4193.22|4193.22|4193.22|4193.22|4193.22|0
1635146980000|2021-10-25 07:29:40|4194.58|4194.58|4195.02|4195.02|4195.02|4195.02|4194.58|4194.58|0
1635146990000|2021-10-25 07:29:50|4195.32|4195.32|4195.62|4195.62|4195.62|4195.62|4195.32|4195.32|0
1635147000000|2021-10-25 07:30:00|4195.32|4195.32|4195.32|4195.32|4195.62|4195.62|4195.32|4195.32|0
1635147010000|2021-10-25 07:30:10|4194.88|4194.88|4194.58|4194.58|4194.88|4194.88|4193.97|4193.97|0
1635147020000|2021-10-25 07:30:20|4193.83|4193.83|4193.32|4193.32|4194.13|4194.13|4193.32|4193.32|0
1635147030000|2021-10-25 07:30:30|4193.47|4193.47|4192.86|4192.86|4193.47|4193.47|4192.86|4192.86|0
1635147040000|2021-10-25 07:30:40|4192.78|4192.78|4192.78|4192.78|4192.86|4192.86|4192.78|4192.78|0
1635147050000|2021-10-25 07:30:50|4192.7|4192.7|4192.88|4192.88|4192.88|4192.88|4192.58|4192.58|0
1635147060000|2021-10-25 07:31:00|4192.58|4192.58|4192.88|4192.88|4192.88|4192.88|4192.58|4192.58|0
1635147070000|2021-10-25 07:31:10|4193.18|4193.18|4193.18|4193.18|4193.18|4193.18|4193.18|4193.18|0
1635147080000|2021-10-25 07:31:20|4193.1|4193.1|4194.6|4194.6|4194.6|4194.6|4193.1|4193.1|0
1635147090000|2021-10-25 07:31:30|4194|4194|4194|4194|4194|4194|4194|4194|0
1635147110000|2021-10-25 07:31:50|4194.6|4194.6|4194.22|4194.22|4194.6|4194.6|4194.22|4194.22|0
1635147120000|2021-10-25 07:32:00|4194.19|4194.19|4194.53|4194.53|4194.53|4194.53|4193.92|4193.92|0
1635147130000|2021-10-25 07:32:10|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|4194.32|4194.32|0
1635147140000|2021-10-25 07:32:20|4194.32|4194.32|4193.87|4193.87|4194.32|4194.32|4193.87|4193.87|0
1635147180000|2021-10-25 07:33:00|4194.47|4194.47|4194.82|4194.82|4195.21|4195.21|4194.47|4194.47|0
1635147190000|2021-10-25 07:33:10|4194.52|4194.52|4194.52|4194.52|4194.52|4194.52|4194.52|4194.52|0
1635147200000|2021-10-25 07:33:20|4194.38|4194.38|4194.52|4194.52|4194.61|4194.61|4194.38|4194.38|0
1635147210000|2021-10-25 07:33:30|4193.92|4193.92|4193.04|4193.04|4193.92|4193.92|4192.44|4192.44|0
1635147220000|2021-10-25 07:33:40|4192.86|4192.86|4192.63|4192.63|4192.86|4192.86|4192.63|4192.63|0
1635147240000|2021-10-25 07:34:00|4192.7|4192.7|4192.67|4192.67|4192.7|4192.7|4192.67|4192.67|0
1635147250000|2021-10-25 07:34:10|4192.58|4192.58|4192.49|4192.49|4192.67|4192.67|4192.49|4192.49|0
1635147260000|2021-10-25 07:34:20|4192.8|4192.8|4193.7|4193.7|4193.7|4193.7|4192.8|4192.8|0
1635147270000|2021-10-25 07:34:30|4193.97|4193.97|4193.97|4193.97|4193.97|4193.97|4193.97|4193.97|0
1635147280000|2021-10-25 07:34:40|4194.57|4194.57|4194.48|4194.48|4194.57|4194.57|4194.3|4194.3|0
1635147290000|2021-10-25 07:34:50|4194.52|4194.52|4194.81|4194.81|4194.81|4194.81|4194.52|4194.52|0
1635147300000|2021-10-25 07:35:00|4196.32|4196.32|4195.86|4195.86|4196.32|4196.32|4195.86|4195.86|0
1635147310000|2021-10-25 07:35:10|4196.16|4196.16|4196.16|4196.16|4196.16|4196.16|4196.16|4196.16|0
1635147320000|2021-10-25 07:35:20|4196.46|4196.46|4197.51|4197.51|4197.51|4197.51|4196.46|4196.46|0
1635147330000|2021-10-25 07:35:30|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|0
1635147340000|2021-10-25 07:35:40|4198.26|4198.26|4197.87|4197.87|4198.77|4198.77|4197.87|4197.87|0
1635147360000|2021-10-25 07:36:00|4197.96|4197.96|4196.97|4196.97|4197.96|4197.96|4196.97|4196.97|0
1635147370000|2021-10-25 07:36:10|4196.85|4196.85|4196.11|4196.11|4196.85|4196.85|4196.11|4196.11|0
1635147380000|2021-10-25 07:36:20|4195.81|4195.81|4195.2|4195.2|4195.81|4195.81|4195.2|4195.2|0
1635147390000|2021-10-25 07:36:30|4195.5|4195.5|4194.9|4194.9|4195.5|4195.5|4194.9|4194.9|0
1635147400000|2021-10-25 07:36:40|4195.08|4195.08|4195.08|4195.08|4195.08|4195.08|4195.08|4195.08|0
1635147430000|2021-10-25 07:37:10|4195.35|4195.35|4194.25|4194.25|4195.35|4195.35|4194.21|4194.21|0
1635147440000|2021-10-25 07:37:20|4194.17|4194.17|4194.02|4194.02|4194.17|4194.17|4194.02|4194.02|0
1635147450000|2021-10-25 07:37:30|4195.22|4195.22|4195.18|4195.18|4195.22|4195.22|4195.18|4195.18|0
1635147460000|2021-10-25 07:37:40|4195.48|4195.48|4195.34|4195.34|4195.48|4195.48|4195.34|4195.34|0
1635147470000|2021-10-25 07:37:50|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|0
1635147480000|2021-10-25 07:38:00|4195.49|4195.49|4195.19|4195.19|4195.49|4195.49|4195.19|4195.19|0
1635147490000|2021-10-25 07:38:10|4194.44|4194.44|4193.53|4193.53|4194.44|4194.44|4193.53|4193.53|0
1635147500000|2021-10-25 07:38:20|4193.39|4193.39|4193.98|4193.98|4194.28|4194.28|4193.39|4193.39|0
1635147530000|2021-10-25 07:38:50|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|0
1635147540000|2021-10-25 07:39:00|4193.7|4193.7|4193.4|4193.4|4193.7|4193.7|4193.4|4193.4|0
1635147550000|2021-10-25 07:39:10|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|0
1635147560000|2021-10-25 07:39:20|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|0
1635147570000|2021-10-25 07:39:30|4192.62|4192.62|4192.66|4192.66|4192.66|4192.66|4192.62|4192.62|0
1635147580000|2021-10-25 07:39:40|4192.77|4192.77|4193.04|4193.04|4193.04|4193.04|4192.77|4192.77|0
1635147590000|2021-10-25 07:39:50|4193.13|4193.13|4193.55|4193.55|4193.55|4193.55|4193.13|4193.13|0
1635147600000|2021-10-25 07:40:00|4193.51|4193.51|4192.91|4192.91|4193.51|4193.51|4192.91|4192.91|0
1635147610000|2021-10-25 07:40:10|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|0
1635147620000|2021-10-25 07:40:20|4193.06|4193.06|4192.16|4192.16|4193.06|4193.06|4192.16|4192.16|0
1635147650000|2021-10-25 07:40:50|4192.11|4192.11|4192.11|4192.11|4192.11|4192.11|4192.11|4192.11|0
1635147660000|2021-10-25 07:41:00|4191.66|4191.66|4191.4|4191.4|4191.7|4191.7|4191.4|4191.4|0
1635147680000|2021-10-25 07:41:20|4191.25|4191.25|4190.5|4190.5|4191.25|4191.25|4190.5|4190.5|0
1635147690000|2021-10-25 07:41:30|4190.2|4190.2|4189.9|4189.9|4190.2|4190.2|4189.9|4189.9|0
1635147720000|2021-10-25 07:42:00|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|0
1635147730000|2021-10-25 07:42:10|4189.9|4189.9|4189.82|4189.82|4189.9|4189.9|4189.82|4189.82|0
1635147740000|2021-10-25 07:42:20|4189.67|4189.67|4189.52|4189.52|4189.67|4189.67|4189.52|4189.52|0
1635147750000|2021-10-25 07:42:30|4189.22|4189.22|4189.22|4189.22|4189.22|4189.22|4189.22|4189.22|0
1635147760000|2021-10-25 07:42:40|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|0
1635147770000|2021-10-25 07:42:50|4189.55|4189.55|4189.69|4189.69|4189.69|4189.69|4189.4|4189.4|0
1635147780000|2021-10-25 07:43:00|4189.74|4189.74|4189.74|4189.74|4189.74|4189.74|4189.74|4189.74|0
1635147790000|2021-10-25 07:43:10|4189.83|4189.83|4189.53|4189.53|4189.83|4189.83|4189.53|4189.53|0
1635147800000|2021-10-25 07:43:20|4190.44|4190.44|4190.88|4190.88|4191.48|4191.48|4190.44|4190.44|0
1635147810000|2021-10-25 07:43:30|4191.15|4191.15|4190.91|4190.91|4191.15|4191.15|4190.76|4190.76|0
1635147820000|2021-10-25 07:43:40|4191|4191|4190.61|4190.61|4191|4191|4190.61|4190.61|0
1635147830000|2021-10-25 07:43:50|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|0
1635147840000|2021-10-25 07:44:00|4190.22|4190.22|4190.67|4190.67|4190.67|4190.67|4190.22|4190.22|0
1635147850000|2021-10-25 07:44:10|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|0
1635147860000|2021-10-25 07:44:20|4191.11|4191.11|4190.81|4190.81|4191.11|4191.11|4190.51|4190.51|0
1635147870000|2021-10-25 07:44:30|4190.98|4190.98|4190.98|4190.98|4190.98|4190.98|4190.98|4190.98|0
1635147880000|2021-10-25 07:44:40|4191.01|4191.01|4189.81|4189.81|4191.01|4191.01|4189.81|4189.81|0
1635147890000|2021-10-25 07:44:50|4189.2|4189.2|4189.32|4189.32|4189.32|4189.32|4189.2|4189.2|0
1635147920000|2021-10-25 07:45:20|4189.17|4189.17|4189.17|4189.17|4189.17|4189.17|4189.17|4189.17|0
1635147930000|2021-10-25 07:45:30|4188.87|4188.87|4188.1|4188.1|4188.87|4188.87|4188.08|4188.08|0
1635147940000|2021-10-25 07:45:40|4187.98|4187.98|4187.68|4187.68|4187.98|4187.98|4187.68|4187.68|0
1635147950000|2021-10-25 07:45:50|4187.76|4187.76|4187.97|4187.97|4187.97|4187.97|4187.76|4187.76|0
1635147960000|2021-10-25 07:46:00|4187.88|4187.88|4188.14|4188.14|4188.14|4188.14|4187.88|4187.88|0
1635147970000|2021-10-25 07:46:10|4188.74|4188.74|4189.19|4189.19|4189.19|4189.19|4188.74|4188.74|0
1635147980000|2021-10-25 07:46:20|4188.9|4188.9|4188.99|4188.99|4188.99|4188.99|4188.9|4188.9|0
1635147990000|2021-10-25 07:46:30|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|0
1635148000000|2021-10-25 07:46:40|4188.64|4188.64|4188.58|4188.58|4188.64|4188.64|4188.58|4188.58|0
1635148010000|2021-10-25 07:46:50|4188.89|4188.89|4190.08|4190.08|4190.08|4190.08|4188.89|4188.89|0
1635148020000|2021-10-25 07:47:00|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|0
1635148030000|2021-10-25 07:47:10|4191.29|4191.29|4191.73|4191.73|4191.73|4191.73|4191.29|4191.29|0
1635148040000|2021-10-25 07:47:20|4191.43|4191.43|4191.13|4191.13|4191.43|4191.43|4191.13|4191.13|0
1635148050000|2021-10-25 07:47:30|4190.83|4190.83|4190.83|4190.83|4190.83|4190.83|4190.83|4190.83|0
1635148060000|2021-10-25 07:47:40|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|4190.57|4190.57|0
1635148070000|2021-10-25 07:47:50|4191.58|4191.58|4192.33|4192.33|4192.33|4192.33|4191.58|4191.58|0
1635148100000|2021-10-25 07:48:20|4192.42|4192.42|4194.38|4194.38|4194.38|4194.38|4192.42|4192.42|0
1635148130000|2021-10-25 07:48:50|4194.53|4194.53|4194.83|4194.83|4194.83|4194.83|4194.53|4194.53|0
1635148140000|2021-10-25 07:49:00|4195.13|4195.13|4194.14|4194.14|4195.13|4195.13|4194.14|4194.14|0
1635148150000|2021-10-25 07:49:10|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|0
1635148160000|2021-10-25 07:49:20|4194.4|4194.4|4195.43|4195.43|4195.61|4195.61|4194.4|4194.4|0
1635148170000|2021-10-25 07:49:30|4195.34|4195.34|4194.74|4194.74|4195.34|4195.34|4194.74|4194.74|0
1635148180000|2021-10-25 07:49:40|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|0
1635148190000|2021-10-25 07:49:50|4194.35|4194.35|4194.01|4194.01|4194.35|4194.35|4194.01|4194.01|0
1635148200000|2021-10-25 07:50:00|4193.41|4193.41|4192.96|4192.96|4193.41|4193.41|4192.96|4192.96|0
1635148210000|2021-10-25 07:50:10|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|0
1635148230000|2021-10-25 07:50:30|4193.56|4193.56|4192.78|4192.78|4193.56|4193.56|4192.78|4192.78|0
1635148260000|2021-10-25 07:51:00|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|0
1635148270000|2021-10-25 07:51:10|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|0
1635148280000|2021-10-25 07:51:20|4193.62|4193.62|4194.22|4194.22|4194.22|4194.22|4193.62|4193.62|0
1635148290000|2021-10-25 07:51:30|4193.61|4193.61|4193.76|4193.76|4193.76|4193.76|4193.61|4193.61|0
1635148310000|2021-10-25 07:51:50|4193.91|4193.91|4193.31|4193.31|4193.91|4193.91|4193.31|4193.31|0
1635148320000|2021-10-25 07:52:00|4193.53|4193.53|4193.71|4193.71|4193.71|4193.71|4193.53|4193.53|0
1635148340000|2021-10-25 07:52:20|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|0
1635148360000|2021-10-25 07:52:40|4193.61|4193.61|4194.05|4194.05|4194.05|4194.05|4193.61|4193.61|0
1635148380000|2021-10-25 07:53:00|4194.23|4194.23|4195.65|4195.65|4195.74|4195.74|4194.14|4194.14|0
1635148390000|2021-10-25 07:53:10|4195.35|4195.35|4195.67|4195.67|4195.67|4195.67|4195.35|4195.35|0
1635148400000|2021-10-25 07:53:20|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|0
1635148420000|2021-10-25 07:53:40|4195.43|4195.43|4195.58|4195.58|4195.58|4195.58|4195.43|4195.43|0
1635148440000|2021-10-25 07:54:00|4195.72|4195.72|4195.38|4195.38|4196.03|4196.03|4195.33|4195.33|0
1635148450000|2021-10-25 07:54:10|4195.42|4195.42|4195.56|4195.56|4195.56|4195.56|4195.42|4195.42|0
1635148460000|2021-10-25 07:54:20|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|0
1635148470000|2021-10-25 07:54:30|4195.43|4195.43|4195.52|4195.52|4195.52|4195.52|4195.43|4195.43|0
1635148480000|2021-10-25 07:54:40|4195.38|4195.38|4195.98|4195.98|4195.98|4195.98|4195.38|4195.38|0
1635148490000|2021-10-25 07:54:50|4196.13|4196.13|4196.13|4196.13|4196.13|4196.13|4196.13|4196.13|0
1635148500000|2021-10-25 07:55:00|4196.28|4196.28|4198.2|4198.2|4198.2|4198.2|4196.13|4196.13|0
1635148510000|2021-10-25 07:55:10|4198.28|4198.28|4198.45|4198.45|4198.51|4198.51|4198.24|4198.24|0
1635148520000|2021-10-25 07:55:20|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|0
1635148540000|2021-10-25 07:55:40|4199.35|4199.35|4199.96|4199.96|4199.96|4199.96|4199.35|4199.35|0
1635148550000|2021-10-25 07:55:50|4200.56|4200.56|4200.85|4200.85|4201.16|4201.16|4200.56|4200.56|0
1635148560000|2021-10-25 07:56:00|4200.25|4200.25|4200.12|4200.12|4200.25|4200.25|4200.12|4200.12|0
1635148570000|2021-10-25 07:56:10|4200.03|4200.03|4199.94|4199.94|4200.03|4200.03|4199.94|4199.94|0
1635148580000|2021-10-25 07:56:20|4200.03|4200.03|4198.87|4198.87|4200.03|4200.03|4198.57|4198.57|0
1635148590000|2021-10-25 07:56:30|4198.72|4198.72|4198.57|4198.57|4198.72|4198.72|4198.42|4198.42|0
1635148600000|2021-10-25 07:56:40|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|0
1635148630000|2021-10-25 07:57:10|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|0
1635148640000|2021-10-25 07:57:20|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|0
1635148660000|2021-10-25 07:57:40|4197.67|4197.67|4197.76|4197.76|4197.76|4197.76|4197.67|4197.67|0
1635148670000|2021-10-25 07:57:50|4197.85|4197.85|4198.15|4198.15|4198.15|4198.15|4197.85|4197.85|0
1635148680000|2021-10-25 07:58:00|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|0
1635148700000|2021-10-25 07:58:20|4197.24|4197.24|4197.24|4197.24|4197.24|4197.24|4197.24|4197.24|0
1635148720000|2021-10-25 07:58:40|4197.54|4197.54|4197.84|4197.84|4197.84|4197.84|4197.54|4197.54|0
1635148730000|2021-10-25 07:58:50|4198.14|4198.14|4198.14|4198.14|4198.14|4198.14|4198.14|4198.14|0
1635148740000|2021-10-25 07:59:00|4198.59|4198.59|4198.68|4198.68|4198.68|4198.68|4198.5|4198.5|0
1635148750000|2021-10-25 07:59:10|4198.77|4198.77|4198.77|4198.77|4198.77|4198.77|4198.77|4198.77|0
1635148760000|2021-10-25 07:59:20|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|0
1635148770000|2021-10-25 07:59:30|4199.67|4199.67|4199.82|4199.82|4199.82|4199.82|4199.67|4199.67|0
1635148790000|2021-10-25 07:59:50|4199.97|4199.97|4199.6|4199.6|4199.97|4199.97|4199.56|4199.56|0
1635148800000|2021-10-25 08:00:00|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|0
1635148810000|2021-10-25 08:00:10|4199.84|4199.84|4199.75|4199.75|4199.84|4199.84|4199.75|4199.75|0
1635148820000|2021-10-25 08:00:20|4199.66|4199.66|4199.57|4199.57|4199.66|4199.66|4199.57|4199.57|0
1635148830000|2021-10-25 08:00:30|4200.48|4200.48|4200.69|4200.69|4200.87|4200.87|4200.48|4200.48|0
1635148840000|2021-10-25 08:00:40|4200.86|4200.86|4200.97|4200.97|4200.97|4200.97|4200.86|4200.86|0
1635148860000|2021-10-25 08:01:00|4201.27|4201.27|4200.51|4200.51|4201.27|4201.27|4200.06|4200.06|0
1635148870000|2021-10-25 08:01:10|4200.81|4200.81|4200.81|4200.81|4200.81|4200.81|4200.81|4200.81|0
1635148880000|2021-10-25 08:01:20|4200.54|4200.54|4200.54|4200.54|4200.54|4200.54|4200.54|4200.54|0
1635148900000|2021-10-25 08:01:40|4200.69|4200.69|4200.39|4200.39|4200.69|4200.69|4200.39|4200.39|0
1635148910000|2021-10-25 08:01:50|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|0
1635148920000|2021-10-25 08:02:00|4200.61|4200.61|4200.46|4200.46|4200.61|4200.61|4200.31|4200.31|0
1635148930000|2021-10-25 08:02:10|4200.61|4200.61|4201.42|4201.42|4201.42|4201.42|4200.52|4200.52|0
1635148940000|2021-10-25 08:02:20|4202.32|4202.32|4202.62|4202.62|4202.62|4202.62|4202.32|4202.32|0
1635148950000|2021-10-25 08:02:30|4202.51|4202.51|4203.16|4203.16|4203.16|4203.16|4202.51|4202.51|0
1635148960000|2021-10-25 08:02:40|4203.01|4203.01|4203.31|4203.31|4203.31|4203.31|4203.01|4203.01|0
1635148980000|2021-10-25 08:03:00|4203.22|4203.22|4203.26|4203.26|4203.26|4203.26|4203.22|4203.22|0
1635148990000|2021-10-25 08:03:10|4204.17|4204.17|4203.57|4203.57|4204.17|4204.17|4203.57|4203.57|0
1635149000000|2021-10-25 08:03:20|4203.71|4203.71|4204.16|4204.16|4204.16|4204.16|4203.71|4203.71|0
1635149010000|2021-10-25 08:03:30|4202.92|4202.92|4202.54|4202.54|4202.92|4202.92|4202.54|4202.54|0
1635149020000|2021-10-25 08:03:40|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|4202.35|4202.35|0
1635149030000|2021-10-25 08:03:50|4203|4203|4203|4203|4203|4203|4203|4203|0
1635149040000|2021-10-25 08:04:00|4202.82|4202.82|4203.32|4203.32|4203.32|4203.32|4202.73|4202.73|0
1635149050000|2021-10-25 08:04:10|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|0
1635149060000|2021-10-25 08:04:20|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|0
1635149070000|2021-10-25 08:04:30|4202.86|4202.86|4202.47|4202.47|4202.86|4202.86|4202.47|4202.47|0
1635149080000|2021-10-25 08:04:40|4202.62|4202.62|4203.07|4203.07|4203.07|4203.07|4202.62|4202.62|0
1635149090000|2021-10-25 08:04:50|4203.37|4203.37|4203.07|4203.07|4203.37|4203.37|4203.07|4203.07|0
1635149100000|2021-10-25 08:05:00|4202.92|4202.92|4203.22|4203.22|4203.22|4203.22|4202.92|4202.92|0
1635149120000|2021-10-25 08:05:20|4203.52|4203.52|4203.83|4203.83|4203.83|4203.83|4203.52|4203.52|0
1635149130000|2021-10-25 08:05:30|4203.74|4203.74|4203.65|4203.65|4203.74|4203.74|4203.65|4203.65|0
1635149140000|2021-10-25 08:05:40|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|0
1635149150000|2021-10-25 08:05:50|4203.95|4203.95|4204.62|4204.62|4204.68|4204.68|4203.95|4203.95|0
1635149170000|2021-10-25 08:06:10|4204.53|4204.53|4205.12|4205.12|4205.27|4205.27|4204.53|4204.53|0
1635149180000|2021-10-25 08:06:20|4205.17|4205.17|4205.06|4205.06|4205.21|4205.21|4205.06|4205.06|0
1635149190000|2021-10-25 08:06:30|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|0
1635149200000|2021-10-25 08:06:40|4204.76|4204.76|4204.76|4204.76|4204.76|4204.76|4204.76|4204.76|0
1635149220000|2021-10-25 08:07:00|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|0
1635149240000|2021-10-25 08:07:20|4204.17|4204.17|4203.87|4203.87|4204.17|4204.17|4203.87|4203.87|0
1635149250000|2021-10-25 08:07:30|4203.7|4203.7|4203.76|4203.76|4203.76|4203.76|4203.7|4203.7|0
1635149260000|2021-10-25 08:07:40|4203.71|4203.71|4203.8|4203.8|4203.8|4203.8|4203.71|4203.71|0
1635149270000|2021-10-25 08:07:50|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|0
1635149280000|2021-10-25 08:08:00|4203.59|4203.59|4203.5|4203.5|4203.59|4203.59|4203.5|4203.5|0
1635149290000|2021-10-25 08:08:10|4202.9|4202.9|4202.6|4202.6|4202.9|4202.9|4202.6|4202.6|0
1635149300000|2021-10-25 08:08:20|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|0
1635149310000|2021-10-25 08:08:30|4203.5|4203.5|4203.5|4203.5|4203.8|4203.8|4203.2|4203.2|0
1635149320000|2021-10-25 08:08:40|4203.62|4203.62|4204.01|4204.01|4204.01|4204.01|4203.41|4203.41|0
1635149330000|2021-10-25 08:08:50|4204.1|4204.1|4204.19|4204.19|4204.19|4204.19|4204.1|4204.1|0
1635149340000|2021-10-25 08:09:00|4204.04|4204.04|4206.08|4206.08|4206.08|4206.08|4204.04|4204.04|0
1635149350000|2021-10-25 08:09:10|4205.93|4205.93|4205.93|4205.93|4205.93|4205.93|4205.93|4205.93|0
1635149370000|2021-10-25 08:09:30|4206.02|4206.02|4206.28|4206.28|4206.28|4206.28|4206.02|4206.02|0
1635149380000|2021-10-25 08:09:40|4206.13|4206.13|4206.31|4206.31|4206.31|4206.31|4206.13|4206.13|0
1635149400000|2021-10-25 08:10:00|4206.48|4206.48|4205.88|4205.88|4206.48|4206.48|4205.88|4205.88|0
1635149410000|2021-10-25 08:10:10|4205.96|4205.96|4205.76|4205.76|4205.96|4205.96|4205.76|4205.76|0
1635149440000|2021-10-25 08:10:40|4206.36|4206.36|4206.67|4206.67|4206.67|4206.67|4206.36|4206.36|0
1635149450000|2021-10-25 08:10:50|4206.36|4206.36|4205.76|4205.76|4206.66|4206.66|4205.76|4205.76|0
1635149460000|2021-10-25 08:11:00|4205.46|4205.46|4205.46|4205.46|4205.46|4205.46|4205.46|4205.46|0
1635149480000|2021-10-25 08:11:20|4203.95|4203.95|4203.86|4203.86|4203.95|4203.95|4203.86|4203.86|0
1635149490000|2021-10-25 08:11:30|4203.77|4203.77|4203.25|4203.25|4203.77|4203.77|4203.25|4203.25|0
1635149500000|2021-10-25 08:11:40|4203.16|4203.16|4203.78|4203.78|4203.78|4203.78|4203.16|4203.16|0
1635149510000|2021-10-25 08:11:50|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|0
1635149520000|2021-10-25 08:12:00|4203.95|4203.95|4203.95|4203.95|4203.95|4203.95|4203.95|4203.95|0
1635149530000|2021-10-25 08:12:10|4203.8|4203.8|4203.69|4203.69|4203.8|4203.8|4203.69|4203.69|0
1635149560000|2021-10-25 08:12:40|4203.99|4203.99|4204.29|4204.29|4204.29|4204.29|4203.99|4203.99|0
1635149570000|2021-10-25 08:12:50|4204.2|4204.2|4203.81|4203.81|4204.2|4204.2|4203.81|4203.81|0
1635149580000|2021-10-25 08:13:00|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|0
1635149590000|2021-10-25 08:13:10|4203.7|4203.7|4203.68|4203.68|4203.7|4203.7|4203.68|4203.68|0
1635149600000|2021-10-25 08:13:20|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|0
1635149620000|2021-10-25 08:13:40|4203.26|4203.26|4203.26|4203.26|4203.26|4203.26|4203.26|4203.26|0
1635149630000|2021-10-25 08:13:50|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|0
1635149640000|2021-10-25 08:14:00|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.36|4202.36|0
1635149650000|2021-10-25 08:14:10|4202.62|4202.62|4202.8|4202.8|4202.8|4202.8|4202.62|4202.62|0
1635149670000|2021-10-25 08:14:30|4203.1|4203.1|4203.1|4203.1|4203.1|4203.1|4203.1|4203.1|0
1635149690000|2021-10-25 08:14:50|4202.96|4202.96|4202.4|4202.4|4202.96|4202.96|4202.35|4202.35|0
1635149710000|2021-10-25 08:15:10|4202.25|4202.25|4202.43|4202.43|4202.43|4202.43|4202.25|4202.25|0
1635149730000|2021-10-25 08:15:30|4202.51|4202.51|4202.94|4202.94|4202.94|4202.94|4202.21|4202.21|0
1635149750000|2021-10-25 08:15:50|4202.85|4202.85|4202.94|4202.94|4202.94|4202.94|4202.85|4202.85|0
1635149760000|2021-10-25 08:16:00|4203.12|4203.12|4203.72|4203.72|4203.72|4203.72|4203.12|4203.12|0
1635149770000|2021-10-25 08:16:10|4204|4204|4204.1|4204.1|4204.1|4204.1|4204|4204|0
1635149780000|2021-10-25 08:16:20|4204.04|4204.04|4204.64|4204.64|4204.64|4204.64|4204.04|4204.04|0
1635149790000|2021-10-25 08:16:30|4204.81|4204.81|4204.96|4204.96|4204.96|4204.96|4204.81|4204.81|0
1635149820000|2021-10-25 08:17:00|4204.78|4204.78|4204.65|4204.65|4204.78|4204.78|4204.65|4204.65|0
1635149830000|2021-10-25 08:17:10|4204.74|4204.74|4204.27|4204.27|4204.74|4204.74|4204.27|4204.27|0
1635149840000|2021-10-25 08:17:20|4204.24|4204.24|4204.16|4204.16|4204.24|4204.24|4204.16|4204.16|0
1635149850000|2021-10-25 08:17:30|4205.96|4205.96|4205.96|4205.96|4205.96|4205.96|4205.96|4205.96|0
1635149870000|2021-10-25 08:17:50|4205.99|4205.99|4205.99|4205.99|4205.99|4205.99|4205.99|4205.99|0
1635149880000|2021-10-25 08:18:00|4206.29|4206.29|4206.47|4206.47|4206.47|4206.47|4206.29|4206.29|0
1635149900000|2021-10-25 08:18:20|4206.56|4206.56|4206.47|4206.47|4206.56|4206.56|4206.47|4206.47|0
1635149920000|2021-10-25 08:18:40|4207.06|4207.06|4208.05|4208.05|4208.05|4208.05|4207.06|4207.06|0
1635149940000|2021-10-25 08:19:00|4207.96|4207.96|4208.57|4208.57|4208.57|4208.57|4207.96|4207.96|0
1635149960000|2021-10-25 08:19:20|4209.01|4209.01|4208.57|4208.57|4209.01|4209.01|4208.41|4208.41|0
1635149980000|2021-10-25 08:19:40|4208.52|4208.52|4208.52|4208.52|4208.52|4208.52|4208.52|4208.52|0
1635149990000|2021-10-25 08:19:50|4208.61|4208.61|4209.1|4209.1|4209.1|4209.1|4208.57|4208.57|0
1635150000000|2021-10-25 08:20:00|4209.01|4209.01|4210.31|4210.31|4210.31|4210.31|4209.01|4209.01|0
1635150010000|2021-10-25 08:20:10|4209.71|4209.71|4209.71|4209.71|4209.71|4209.71|4209.71|4209.71|0
1635150030000|2021-10-25 08:20:30|4210.31|4210.31|4210.48|4210.48|4210.48|4210.48|4210.18|4210.18|0
1635150050000|2021-10-25 08:20:50|4210.18|4210.18|4210.18|4210.18|4210.18|4210.18|4210.18|4210.18|0
1635150060000|2021-10-25 08:21:00|4210.27|4210.27|4211.3|4211.3|4211.3|4211.3|4210.09|4210.09|0
1635150080000|2021-10-25 08:21:20|4212.63|4212.63|4212.63|4212.63|4212.63|4212.63|4212.63|4212.63|0
1635150090000|2021-10-25 08:21:30|4212.59|4212.59|4212.37|4212.37|4212.67|4212.67|4212.37|4212.37|0
1635150100000|2021-10-25 08:21:40|4212.07|4212.07|4211.9|4211.9|4212.07|4212.07|4211.9|4211.9|0
1635150110000|2021-10-25 08:21:50|4211.84|4211.84|4211.84|4211.84|4211.84|4211.84|4211.84|4211.84|0
1635150120000|2021-10-25 08:22:00|4211.75|4211.75|4211.17|4211.17|4211.75|4211.75|4211.17|4211.17|0
1635150130000|2021-10-25 08:22:10|4211.32|4211.32|4211.32|4211.32|4211.32|4211.32|4211.32|4211.32|0
1635150140000|2021-10-25 08:22:20|4211.02|4211.02|4210.87|4210.87|4211.02|4211.02|4210.87|4210.87|0
1635150150000|2021-10-25 08:22:30|4211.02|4211.02|4211.32|4211.32|4211.32|4211.32|4211.02|4211.02|0
1635150200000|2021-10-25 08:23:20|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|0
1635150220000|2021-10-25 08:23:40|4212.22|4212.22|4212.41|4212.41|4212.43|4212.43|4212.13|4212.13|0
1635150240000|2021-10-25 08:24:00|4212.71|4212.71|4212.56|4212.56|4212.71|4212.71|4212.56|4212.56|0
1635150260000|2021-10-25 08:24:20|4211.96|4211.96|4211.96|4211.96|4211.96|4211.96|4211.96|4211.96|0
1635150270000|2021-10-25 08:24:30|4212.05|4212.05|4211.78|4211.78|4212.05|4212.05|4211.78|4211.78|0
1635150290000|2021-10-25 08:24:50|4211.63|4211.63|4210.87|4210.87|4211.63|4211.63|4210.73|4210.73|0
1635150300000|2021-10-25 08:25:00|4211.02|4211.02|4211.4|4211.4|4211.4|4211.4|4211.02|4211.02|0
1635150310000|2021-10-25 08:25:10|4211.68|4211.68|4211.47|4211.47|4211.68|4211.68|4211.39|4211.39|0
1635150320000|2021-10-25 08:25:20|4211.92|4211.92|4212.21|4212.21|4212.36|4212.36|4211.92|4211.92|0
1635150330000|2021-10-25 08:25:30|4212.36|4212.36|4212.36|4212.36|4212.36|4212.36|4212.07|4212.07|0
1635150340000|2021-10-25 08:25:40|4212.07|4212.07|4212.04|4212.04|4212.07|4212.07|4212.04|4212.04|0
1635150350000|2021-10-25 08:25:50|4211.9|4211.9|4211.47|4211.47|4211.92|4211.92|4211.47|4211.47|0
1635150360000|2021-10-25 08:26:00|4211.78|4211.78|4211.92|4211.92|4211.92|4211.92|4211.63|4211.63|0
1635150370000|2021-10-25 08:26:10|4212.07|4212.07|4212.46|4212.46|4212.46|4212.46|4212.07|4212.07|0
1635150390000|2021-10-25 08:26:30|4213|4213|4213.43|4213.43|4213.43|4213.43|4212.84|4212.84|0
1635150420000|2021-10-25 08:27:00|4213.58|4213.58|4213.85|4213.85|4213.85|4213.85|4213.58|4213.58|0
1635150430000|2021-10-25 08:27:10|4214.75|4214.75|4215.79|4215.79|4215.79|4215.79|4214.75|4214.75|0
1635150440000|2021-10-25 08:27:20|4215.68|4215.68|4215.69|4215.69|4215.73|4215.73|4215.68|4215.68|0
1635150450000|2021-10-25 08:27:30|4215.83|4215.83|4216.52|4216.52|4216.54|4216.54|4215.83|4215.83|0
1635150460000|2021-10-25 08:27:40|4216.37|4216.37|4216.01|4216.01|4216.37|4216.37|4216.01|4216.01|0
1635150470000|2021-10-25 08:27:50|4216.1|4216.1|4216.1|4216.1|4216.1|4216.1|4216.1|4216.1|0
1635150480000|2021-10-25 08:28:00|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|0
1635150490000|2021-10-25 08:28:10|4215.86|4215.86|4215.86|4215.86|4215.86|4215.86|4215.56|4215.56|0
1635150500000|2021-10-25 08:28:20|4215.82|4215.82|4215.22|4215.22|4215.82|4215.82|4215.22|4215.22|0
1635150520000|2021-10-25 08:28:40|4215.27|4215.27|4215.27|4215.27|4215.27|4215.27|4215.27|4215.27|0
1635150530000|2021-10-25 08:28:50|4214.97|4214.97|4214.97|4214.97|4214.97|4214.97|4214.97|4214.97|0
1635150540000|2021-10-25 08:29:00|4214.95|4214.95|4213.75|4213.75|4214.95|4214.95|4213.75|4213.75|0
1635150560000|2021-10-25 08:29:20|4213.84|4213.84|4213.84|4213.84|4213.84|4213.84|4213.84|4213.84|0
1635150580000|2021-10-25 08:29:40|4212.94|4212.94|4212.94|4212.94|4212.94|4212.94|4212.94|4212.94|0
1635150590000|2021-10-25 08:29:50|4212.04|4212.04|4212.09|4212.09|4212.09|4212.09|4212.04|4212.04|0
1635150600000|2021-10-25 08:30:00|4212.11|4212.11|4212.54|4212.54|4212.54|4212.54|4211.94|4211.94|0
1635150610000|2021-10-25 08:30:10|4212.24|4212.24|4212.11|4212.11|4212.24|4212.24|4211.94|4211.94|0
1635150620000|2021-10-25 08:30:20|4212.16|4212.16|4212.07|4212.07|4212.16|4212.16|4212.07|4212.07|0
1635150630000|2021-10-25 08:30:30|4211.91|4211.91|4211.91|4211.91|4211.91|4211.91|4211.91|4211.91|0
1635150650000|2021-10-25 08:30:50|4212|4212|4211.78|4211.78|4212|4212|4211.78|4211.78|0
1635150660000|2021-10-25 08:31:00|4211.73|4211.73|4211.58|4211.58|4211.73|4211.73|4211.58|4211.58|0
1635150670000|2021-10-25 08:31:10|4211.46|4211.46|4210.26|4210.26|4211.46|4211.46|4210.26|4210.26|0
1635150680000|2021-10-25 08:31:20|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|0
1635150690000|2021-10-25 08:31:30|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|0
1635150700000|2021-10-25 08:31:40|4210.5|4210.5|4210.5|4210.5|4210.5|4210.5|4210.5|4210.5|0
1635150720000|2021-10-25 08:32:00|4210.8|4210.8|4210.8|4210.8|4210.8|4210.8|4210.8|4210.8|0
1635150760000|2021-10-25 08:32:40|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|0
1635150770000|2021-10-25 08:32:50|4211.33|4211.33|4211.33|4211.33|4211.33|4211.33|4211.33|4211.33|0
1635150780000|2021-10-25 08:33:00|4211.63|4211.63|4211.46|4211.46|4211.63|4211.63|4211.46|4211.46|0
1635150790000|2021-10-25 08:33:10|4210.86|4210.86|4210.86|4210.86|4210.86|4210.86|4210.86|4210.86|0
1635150810000|2021-10-25 08:33:30|4210.71|4210.71|4210.66|4210.66|4210.71|4210.71|4210.66|4210.66|0
1635150820000|2021-10-25 08:33:40|4210.52|4210.52|4210.66|4210.66|4210.66|4210.66|4210.52|4210.52|0
1635150840000|2021-10-25 08:34:00|4210.96|4210.96|4210.62|4210.62|4210.96|4210.96|4210.62|4210.62|0
1635150850000|2021-10-25 08:34:10|4210.53|4210.53|4209.66|4209.66|4210.53|4210.53|4209.66|4209.66|0
1635150860000|2021-10-25 08:34:20|4209.52|4209.52|4209.52|4209.52|4209.52|4209.52|4209.52|4209.52|0
1635150870000|2021-10-25 08:34:30|4209.37|4209.37|4208.76|4208.76|4209.37|4209.37|4208.76|4208.76|0
1635150880000|2021-10-25 08:34:40|4208.74|4208.74|4208.74|4208.74|4208.74|4208.74|4208.74|4208.74|0
1635150900000|2021-10-25 08:35:00|4208.77|4208.77|4208.77|4208.77|4208.77|4208.77|4208.77|4208.77|0
1635150910000|2021-10-25 08:35:10|4208.94|4208.94|4209.12|4209.12|4209.12|4209.12|4208.94|4208.94|0
1635150920000|2021-10-25 08:35:20|4210.93|4210.93|4210.95|4210.95|4210.95|4210.95|4210.93|4210.93|0
1635150930000|2021-10-25 08:35:30|4210.93|4210.93|4210.93|4210.93|4210.93|4210.93|4210.93|4210.93|0
1635150940000|2021-10-25 08:35:40|4211.23|4211.23|4211.08|4211.08|4211.23|4211.23|4211.08|4211.08|0
1635150950000|2021-10-25 08:35:50|4211.06|4211.06|4211.51|4211.51|4211.51|4211.51|4210.91|4210.91|0
1635150960000|2021-10-25 08:36:00|4211.63|4211.63|4211.63|4211.63|4211.63|4211.63|4211.63|4211.63|0
1635150970000|2021-10-25 08:36:10|4211.51|4211.51|4211.37|4211.37|4211.51|4211.51|4211.37|4211.37|0
1635150980000|2021-10-25 08:36:20|4211.46|4211.46|4211.46|4211.46|4211.46|4211.46|4211.46|4211.46|0
1635150990000|2021-10-25 08:36:30|4210.85|4210.85|4210.85|4210.85|4210.85|4210.85|4210.85|4210.85|0
1635151000000|2021-10-25 08:36:40|4210.76|4210.76|4211.37|4211.37|4211.37|4211.37|4210.76|4210.76|0
1635151010000|2021-10-25 08:36:50|4211.25|4211.25|4211.25|4211.25|4211.25|4211.25|4211.25|4211.25|0
1635151030000|2021-10-25 08:37:10|4211.4|4211.4|4211.7|4211.7|4211.7|4211.7|4211.4|4211.4|0
1635151070000|2021-10-25 08:37:50|4211.59|4211.59|4211.54|4211.54|4211.59|4211.59|4211.54|4211.54|0
1635151090000|2021-10-25 08:38:10|4211.52|4211.52|4211.52|4211.52|4211.52|4211.52|4211.52|4211.52|0
1635151100000|2021-10-25 08:38:20|4211.37|4211.37|4211.37|4211.37|4211.37|4211.37|4211.37|4211.37|0
1635151110000|2021-10-25 08:38:30|4211.55|4211.55|4211.55|4211.55|4211.55|4211.55|4211.55|4211.55|0
1635151120000|2021-10-25 08:38:40|4211.4|4211.4|4211.1|4211.1|4211.4|4211.4|4211.1|4211.1|0
1635151130000|2021-10-25 08:38:50|4210.65|4210.65|4210.35|4210.35|4210.65|4210.65|4210.35|4210.35|0
1635151140000|2021-10-25 08:39:00|4210.49|4210.49|4210.35|4210.35|4210.49|4210.49|4210.35|4210.35|0
1635151160000|2021-10-25 08:39:20|4210.65|4210.65|4211.09|4211.09|4211.09|4211.09|4210.65|4210.65|0
1635151180000|2021-10-25 08:39:40|4211.27|4211.27|4211.36|4211.36|4211.45|4211.45|4211.27|4211.27|0
1635151190000|2021-10-25 08:39:50|4211.66|4211.66|4211.7|4211.7|4211.7|4211.7|4211.66|4211.66|0
1635151200000|2021-10-25 08:40:00|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|0
1635151210000|2021-10-25 08:40:10|4211.69|4211.69|4211.69|4211.69|4211.69|4211.69|4211.69|4211.69|0
1635151240000|2021-10-25 08:40:40|4212|4212|4212.3|4212.3|4212.3|4212.3|4212|4212|0
1635151260000|2021-10-25 08:41:00|4212.59|4212.59|4212.65|4212.65|4212.76|4212.76|4212.54|4212.54|0
1635151270000|2021-10-25 08:41:10|4212.63|4212.63|4212.33|4212.33|4212.63|4212.63|4212.33|4212.33|0
1635151280000|2021-10-25 08:41:20|4212.51|4212.51|4212.51|4212.51|4212.51|4212.51|4212.51|4212.51|0
1635151300000|2021-10-25 08:41:40|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|4212.46|0
1635151310000|2021-10-25 08:41:50|4212.5|4212.5|4212.56|4212.56|4212.56|4212.56|4212.5|4212.5|0
1635151330000|2021-10-25 08:42:10|4212.71|4212.71|4212.41|4212.41|4212.71|4212.71|4212.41|4212.41|0
1635151340000|2021-10-25 08:42:20|4212.71|4212.71|4212.86|4212.86|4212.86|4212.86|4212.71|4212.71|0
1635151350000|2021-10-25 08:42:30|4212.56|4212.56|4212.41|4212.41|4212.56|4212.56|4212.41|4212.41|0
1635151370000|2021-10-25 08:42:50|4212.49|4212.49|4212.52|4212.52|4212.67|4212.67|4212.49|4212.49|0
1635151400000|2021-10-25 08:43:20|4212.43|4212.43|4212.4|4212.4|4212.58|4212.58|4212.4|4212.4|0
1635151410000|2021-10-25 08:43:30|4212.22|4212.22|4212.5|4212.5|4212.8|4212.8|4212.22|4212.22|0
1635151450000|2021-10-25 08:44:10|4212.19|4212.19|4212.5|4212.5|4212.5|4212.5|4212.19|4212.19|0
1635151460000|2021-10-25 08:44:20|4212.47|4212.47|4212.47|4212.47|4212.47|4212.47|4212.47|4212.47|0
1635151470000|2021-10-25 08:44:30|4212.92|4212.92|4213.07|4213.07|4213.07|4213.07|4212.92|4212.92|0
1635151490000|2021-10-25 08:44:50|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|0
1635151500000|2021-10-25 08:45:00|4213.02|4213.02|4213.05|4213.05|4213.05|4213.05|4213.02|4213.02|0
1635151510000|2021-10-25 08:45:10|4212.99|4212.99|4212.99|4212.99|4212.99|4212.99|4212.99|4212.99|0
1635151520000|2021-10-25 08:45:20|4212.81|4212.81|4212.81|4212.81|4212.81|4212.81|4212.81|4212.81|0
1635151540000|2021-10-25 08:45:40|4213.41|4213.41|4213.48|4213.48|4213.48|4213.48|4213.41|4213.41|0
1635151550000|2021-10-25 08:45:50|4213.55|4213.55|4213.41|4213.41|4213.55|4213.55|4213.41|4213.41|0
1635151580000|2021-10-25 08:46:20|4213.71|4213.71|4212.67|4212.67|4213.71|4213.71|4212.67|4212.67|0
1635151600000|2021-10-25 08:46:40|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|0
1635151610000|2021-10-25 08:46:50|4212.13|4212.13|4212.13|4212.13|4212.13|4212.13|4212.13|4212.13|0
1635151620000|2021-10-25 08:47:00|4212.16|4212.16|4212.16|4212.16|4212.16|4212.16|4212.16|4212.16|0
1635151630000|2021-10-25 08:47:10|4212.46|4212.46|4212.48|4212.48|4212.48|4212.48|4212.46|4212.46|0
1635151640000|2021-10-25 08:47:20|4212.78|4212.78|4212.65|4212.65|4212.78|4212.78|4212.63|4212.63|0
1635151650000|2021-10-25 08:47:30|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|0
1635151660000|2021-10-25 08:47:40|4212.8|4212.8|4212.5|4212.5|4212.8|4212.8|4212.5|4212.5|0
1635151670000|2021-10-25 08:47:50|4212.45|4212.45|4212.48|4212.48|4212.59|4212.59|4212.42|4212.42|0
1635151690000|2021-10-25 08:48:10|4212.52|4212.52|4211.62|4211.62|4212.52|4212.52|4211.62|4211.62|0
1635151700000|2021-10-25 08:48:20|4211.7|4211.7|4211.7|4211.7|4211.7|4211.7|4211.7|4211.7|0
1635151710000|2021-10-25 08:48:30|4212.61|4212.61|4212.46|4212.46|4212.61|4212.61|4212.46|4212.46|0
1635151720000|2021-10-25 08:48:40|4212.41|4212.41|4212.86|4212.86|4212.86|4212.86|4212.41|4212.41|0
1635151730000|2021-10-25 08:48:50|4213.16|4213.16|4213.22|4213.22|4213.22|4213.22|4213.16|4213.16|0
1635151740000|2021-10-25 08:49:00|4213.13|4213.13|4213.78|4213.78|4213.78|4213.78|4213.13|4213.13|0
1635151750000|2021-10-25 08:49:10|4214.08|4214.08|4214.08|4214.08|4214.08|4214.08|4214.08|4214.08|0
1635151760000|2021-10-25 08:49:20|4213.99|4213.99|4213.87|4213.87|4214.17|4214.17|4213.87|4213.87|0
1635151780000|2021-10-25 08:49:40|4214.22|4214.22|4214.13|4214.13|4214.22|4214.22|4214.13|4214.13|0
1635151800000|2021-10-25 08:50:00|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|0
1635151810000|2021-10-25 08:50:10|4214.61|4214.61|4214.61|4214.61|4214.75|4214.75|4214.61|4214.61|0
1635151830000|2021-10-25 08:50:30|4214.79|4214.79|4214.39|4214.39|4214.79|4214.79|4214.39|4214.39|0
1635151860000|2021-10-25 08:51:00|4214.7|4214.7|4214.7|4214.7|4214.7|4214.7|4214.7|4214.7|0
1635151870000|2021-10-25 08:51:10|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|0
1635151890000|2021-10-25 08:51:30|4214.57|4214.57|4214.57|4214.57|4214.57|4214.57|4214.57|4214.57|0
1635151900000|2021-10-25 08:51:40|4214.27|4214.27|4214.27|4214.27|4214.27|4214.27|4214.27|4214.27|0
1635151910000|2021-10-25 08:51:50|4214.36|4214.36|4214.39|4214.39|4214.39|4214.39|4214.21|4214.21|0
1635151920000|2021-10-25 08:52:00|4214.3|4214.3|4214.12|4214.12|4214.3|4214.3|4214.12|4214.12|0
1635151930000|2021-10-25 08:52:10|4214.27|4214.27|4214.27|4214.27|4214.27|4214.27|4214.27|4214.27|0
1635151950000|2021-10-25 08:52:30|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|0
1635151970000|2021-10-25 08:52:50|4214.78|4214.78|4214.78|4214.78|4214.78|4214.78|4214.78|4214.78|0
1635151990000|2021-10-25 08:53:10|4214.76|4214.76|4214.62|4214.62|4214.85|4214.85|4214.62|4214.62|0
1635152020000|2021-10-25 08:53:40|4214.71|4214.71|4214.44|4214.44|4214.71|4214.71|4214.44|4214.44|0
1635152030000|2021-10-25 08:53:50|4214.59|4214.59|4215.5|4215.5|4215.5|4215.5|4214.59|4214.59|0
1635152040000|2021-10-25 08:54:00|4215.19|4215.19|4215.19|4215.19|4215.19|4215.19|4215.19|4215.19|0
1635152050000|2021-10-25 08:54:10|4214.89|4214.89|4214.89|4214.89|4214.89|4214.89|4214.89|4214.89|0
1635152060000|2021-10-25 08:54:20|4214.59|4214.59|4214.59|4214.59|4214.59|4214.59|4214.59|4214.59|0
1635152100000|2021-10-25 08:55:00|4215.19|4215.19|4215.19|4215.19|4215.19|4215.19|4215.19|4215.19|0
1635152110000|2021-10-25 08:55:10|4215.05|4215.05|4214.57|4214.57|4215.05|4215.05|4214.57|4214.57|0
1635152120000|2021-10-25 08:55:20|4214.88|4214.88|4214.88|4214.88|4214.88|4214.88|4214.88|4214.88|0
1635152130000|2021-10-25 08:55:30|4215.02|4215.02|4214.88|4214.88|4215.02|4215.02|4214.88|4214.88|0
1635152140000|2021-10-25 08:55:40|4215.05|4215.05|4215.14|4215.14|4215.14|4215.14|4215.05|4215.05|0
1635152150000|2021-10-25 08:55:50|4215.1|4215.1|4215.07|4215.07|4215.1|4215.1|4215.07|4215.07|0
1635152160000|2021-10-25 08:56:00|4215.19|4215.19|4215.16|4215.16|4215.19|4215.19|4215.16|4215.16|0
1635152190000|2021-10-25 08:56:30|4215.77|4215.77|4215.81|4215.81|4215.81|4215.81|4215.77|4215.77|0
1635152200000|2021-10-25 08:56:40|4215.5|4215.5|4215.5|4215.5|4215.5|4215.5|4215.5|4215.5|0
1635152220000|2021-10-25 08:57:00|4215.42|4215.42|4215.42|4215.42|4215.42|4215.42|4215.42|4215.42|0
1635152250000|2021-10-25 08:57:30|4215.27|4215.27|4215.27|4215.27|4215.27|4215.27|4215.27|4215.27|0
1635152260000|2021-10-25 08:57:40|4215.29|4215.29|4215.17|4215.17|4215.31|4215.31|4215.17|4215.17|0
1635152270000|2021-10-25 08:57:50|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|0
1635152280000|2021-10-25 08:58:00|4214.57|4214.57|4214.27|4214.27|4214.57|4214.57|4214.27|4214.27|0
1635152310000|2021-10-25 08:58:30|4214.31|4214.31|4214.38|4214.38|4214.38|4214.38|4214.31|4214.31|0
1635152360000|2021-10-25 08:59:20|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|0
1635152380000|2021-10-25 08:59:40|4214.96|4214.96|4214.96|4214.96|4214.96|4214.96|4214.96|4214.96|0
1635152400000|2021-10-25 09:00:00|4214.66|4214.66|4214.06|4214.06|4214.66|4214.66|4213.46|4213.46|0
1635152410000|2021-10-25 09:00:10|4214.37|4214.37|4214.37|4214.37|4214.37|4214.37|4214.37|4214.37|0
1635152420000|2021-10-25 09:00:20|4214.28|4214.28|4214.28|4214.28|4214.37|4214.37|4214.28|4214.28|0
1635152430000|2021-10-25 09:00:30|4213.98|4213.98|4214.15|4214.15|4214.15|4214.15|4213.98|4213.98|0
1635152440000|2021-10-25 09:00:40|4214.06|4214.06|4214.06|4214.06|4214.06|4214.06|4214.06|4214.06|0
1635152450000|2021-10-25 09:00:50|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|0
1635152460000|2021-10-25 09:01:00|4214.04|4214.04|4214.04|4214.04|4214.04|4214.04|4214.04|4214.04|0
1635152490000|2021-10-25 09:01:30|4214.19|4214.19|4214.79|4214.79|4214.79|4214.79|4214.19|4214.19|0
1635152500000|2021-10-25 09:01:40|4214.94|4214.94|4214.94|4214.94|4214.94|4214.94|4214.94|4214.94|0
1635152510000|2021-10-25 09:01:50|4214.64|4214.64|4214.64|4214.64|4214.64|4214.64|4214.64|4214.64|0
1635152530000|2021-10-25 09:02:10|4214.34|4214.34|4214.34|4214.34|4214.34|4214.34|4214.34|4214.34|0
1635152550000|2021-10-25 09:02:30|4214.04|4214.04|4214.27|4214.27|4214.27|4214.27|4214.04|4214.04|0
1635152560000|2021-10-25 09:02:40|4214.33|4214.33|4214.33|4214.33|4214.33|4214.33|4214.33|4214.33|0
1635152580000|2021-10-25 09:03:00|4214.35|4214.35|4214.65|4214.65|4214.65|4214.65|4214.35|4214.35|0
1635152590000|2021-10-25 09:03:10|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|0
1635152600000|2021-10-25 09:03:20|4214.91|4214.91|4214.91|4214.91|4214.91|4214.91|4214.82|4214.82|0
1635152610000|2021-10-25 09:03:30|4215.06|4215.06|4214.77|4214.77|4215.06|4215.06|4214.77|4214.77|0
1635152620000|2021-10-25 09:03:40|4215.07|4215.07|4215.07|4215.07|4215.07|4215.07|4215.07|4215.07|0
1635152630000|2021-10-25 09:03:50|4214.9|4214.9|4214.9|4214.9|4214.9|4214.9|4214.9|4214.9|0
1635152640000|2021-10-25 09:04:00|4215.5|4215.5|4215.2|4215.2|4215.5|4215.5|4215.2|4215.2|0
1635152660000|2021-10-25 09:04:20|4215.35|4215.35|4215.95|4215.95|4215.95|4215.95|4215.35|4215.35|0
1635152690000|2021-10-25 09:04:50|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|0
1635152710000|2021-10-25 09:05:10|4215.95|4215.95|4215.95|4215.95|4215.95|4215.95|4215.95|4215.95|0
1635152730000|2021-10-25 09:05:30|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|0
1635152750000|2021-10-25 09:05:50|4216.55|4216.55|4216.55|4216.55|4216.55|4216.55|4216.55|4216.55|0
1635152760000|2021-10-25 09:06:00|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|0
1635152800000|2021-10-25 09:06:40|4216.39|4216.39|4216.37|4216.37|4216.39|4216.39|4216.37|4216.37|0
1635152810000|2021-10-25 09:06:50|4216.52|4216.52|4216.82|4216.82|4216.82|4216.82|4216.52|4216.52|0
1635152820000|2021-10-25 09:07:00|4216.8|4216.8|4217.1|4217.1|4217.14|4217.14|4216.8|4216.8|0
1635152830000|2021-10-25 09:07:10|4216.8|4216.8|4216.98|4216.98|4216.98|4216.98|4216.8|4216.8|0
1635152840000|2021-10-25 09:07:20|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|0
1635152850000|2021-10-25 09:07:30|4216.98|4216.98|4217.76|4217.76|4217.76|4217.76|4216.98|4216.98|0
1635152860000|2021-10-25 09:07:40|4217.85|4217.85|4217.94|4217.94|4217.94|4217.94|4217.85|4217.85|0
1635152870000|2021-10-25 09:07:50|4217.85|4217.85|4217.85|4217.85|4217.85|4217.85|4217.85|4217.85|0
1635152880000|2021-10-25 09:08:00|4217.54|4217.54|4217.24|4217.24|4217.54|4217.54|4217.24|4217.24|0
1635152890000|2021-10-25 09:08:10|4217.15|4217.15|4216.69|4216.69|4217.15|4217.15|4216.69|4216.69|0
1635152900000|2021-10-25 09:08:20|4216.99|4216.99|4216.99|4216.99|4216.99|4216.99|4216.99|4216.99|0
1635152910000|2021-10-25 09:08:30|4216.84|4216.84|4216.54|4216.54|4216.84|4216.84|4216.54|4216.54|0
1635152950000|2021-10-25 09:09:10|4216.24|4216.24|4215.94|4215.94|4216.24|4216.24|4215.94|4215.94|0
1635152960000|2021-10-25 09:09:20|4215.64|4215.64|4215.64|4215.64|4215.64|4215.64|4215.64|4215.64|0
1635152980000|2021-10-25 09:09:40|4215.94|4215.94|4215.94|4215.94|4215.94|4215.94|4215.94|4215.94|0
1635153000000|2021-10-25 09:10:00|4216.06|4216.06|4216.06|4216.06|4216.06|4216.06|4216.06|4216.06|0
1635153030000|2021-10-25 09:10:30|4216.2|4216.2|4217.4|4217.4|4217.4|4217.4|4216.2|4216.2|0
1635153050000|2021-10-25 09:10:50|4217.55|4217.55|4217.55|4217.55|4217.55|4217.55|4217.55|4217.55|0
1635153060000|2021-10-25 09:11:00|4217.53|4217.53|4217.47|4217.47|4217.53|4217.53|4217.47|4217.47|0
1635153080000|2021-10-25 09:11:20|4217.02|4217.02|4217.02|4217.02|4217.02|4217.02|4217.02|4217.02|0
1635153090000|2021-10-25 09:11:30|4216.72|4216.72|4216.66|4216.66|4216.72|4216.72|4216.66|4216.66|0
1635153100000|2021-10-25 09:11:40|4216.58|4216.58|4217.32|4217.32|4217.32|4217.32|4216.58|4216.58|0
1635153110000|2021-10-25 09:11:50|4217.26|4217.26|4217.21|4217.21|4217.26|4217.26|4217.21|4217.21|0
1635153120000|2021-10-25 09:12:00|4217.18|4217.18|4218.93|4218.93|4219.14|4219.14|4217.18|4217.18|0
1635153130000|2021-10-25 09:12:10|4219.02|4219.02|4218.99|4218.99|4219.02|4219.02|4218.99|4218.99|0
1635153140000|2021-10-25 09:12:20|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|0
1635153160000|2021-10-25 09:12:40|4217.79|4217.79|4217.9|4217.9|4218.09|4218.09|4217.79|4217.79|0
1635153170000|2021-10-25 09:12:50|4217.6|4217.6|4217.6|4217.6|4217.6|4217.6|4217.6|4217.6|0
1635153190000|2021-10-25 09:13:10|4217.9|4217.9|4218.14|4218.14|4218.16|4218.16|4217.9|4217.9|0
1635153210000|2021-10-25 09:13:30|4218.43|4218.43|4218.43|4218.43|4218.43|4218.43|4218.43|4218.43|0
1635153220000|2021-10-25 09:13:40|4219.03|4219.03|4219.03|4219.03|4219.18|4219.18|4218.88|4218.88|0
1635153240000|2021-10-25 09:14:00|4218.88|4218.88|4218.58|4218.58|4218.88|4218.88|4218.58|4218.58|0
1635153250000|2021-10-25 09:14:10|4218.43|4218.43|4218.47|4218.47|4218.47|4218.47|4218.43|4218.43|0
1635153270000|2021-10-25 09:14:30|4218.17|4218.17|4218.43|4218.43|4218.46|4218.46|4218.17|4218.17|0
1635153280000|2021-10-25 09:14:40|4218.52|4218.52|4218.26|4218.26|4218.52|4218.52|4218.26|4218.26|0
1635153290000|2021-10-25 09:14:50|4218.43|4218.43|4218.75|4218.75|4218.75|4218.75|4218.43|4218.43|0
1635153300000|2021-10-25 09:15:00|4218.78|4218.78|4218.73|4218.73|4218.85|4218.85|4218.73|4218.73|0
1635153310000|2021-10-25 09:15:10|4219.04|4219.04|4219.63|4219.63|4219.63|4219.63|4219.04|4219.04|0
1635153320000|2021-10-25 09:15:20|4219.48|4219.48|4219.25|4219.25|4219.48|4219.48|4219.25|4219.25|0
1635153340000|2021-10-25 09:15:40|4219.19|4219.19|4218.75|4218.75|4219.19|4219.19|4218.75|4218.75|0
1635153350000|2021-10-25 09:15:50|4218.72|4218.72|4218.72|4218.72|4218.72|4218.72|4218.72|4218.72|0
1635153360000|2021-10-25 09:16:00|4218.54|4218.54|4218.09|4218.09|4218.54|4218.54|4218.09|4218.09|0
1635153380000|2021-10-25 09:16:20|4218.21|4218.21|4218.21|4218.21|4218.21|4218.21|4218.21|4218.21|0
1635153390000|2021-10-25 09:16:30|4217.91|4217.91|4218.21|4218.21|4218.21|4218.21|4217.91|4217.91|0
1635153400000|2021-10-25 09:16:40|4218.5|4218.5|4218.5|4218.5|4218.5|4218.5|4218.5|4218.5|0
1635153420000|2021-10-25 09:17:00|4219.71|4219.71|4220.01|4220.01|4220.01|4220.01|4219.71|4219.71|0
1635153450000|2021-10-25 09:17:30|4218.81|4218.81|4218.81|4218.81|4218.81|4218.81|4218.81|4218.81|0
1635153460000|2021-10-25 09:17:40|4218.86|4218.86|4219.46|4219.46|4219.46|4219.46|4218.86|4218.86|0
1635153470000|2021-10-25 09:17:50|4219.16|4219.16|4219.16|4219.16|4219.16|4219.16|4219.16|4219.16|0
1635153480000|2021-10-25 09:18:00|4219.46|4219.46|4219.46|4219.46|4219.46|4219.46|4219.46|4219.46|0
1635153500000|2021-10-25 09:18:20|4220.06|4220.06|4219.61|4219.61|4220.06|4220.06|4219.61|4219.61|0
1635153510000|2021-10-25 09:18:30|4219.53|4219.53|4219.53|4219.53|4219.53|4219.53|4219.53|4219.53|0
1635153520000|2021-10-25 09:18:40|4219.44|4219.44|4219.15|4219.15|4219.45|4219.45|4219.11|4219.11|0
1635153540000|2021-10-25 09:19:00|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|0
1635153550000|2021-10-25 09:19:10|4219.01|4219.01|4218.71|4218.71|4219.01|4219.01|4218.71|4218.71|0
1635153560000|2021-10-25 09:19:20|4218.62|4218.62|4218.96|4218.96|4218.96|4218.96|4218.57|4218.57|0
1635153570000|2021-10-25 09:19:30|4218.66|4218.66|4218.36|4218.36|4218.66|4218.66|4218.36|4218.36|0
1635153580000|2021-10-25 09:19:40|4218.45|4218.45|4218.45|4218.45|4218.45|4218.45|4218.45|4218.45|0
1635153590000|2021-10-25 09:19:50|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|0
1635153600000|2021-10-25 09:20:00|4218.6|4218.6|4218.6|4218.6|4218.6|4218.6|4218.6|4218.6|0
1635153610000|2021-10-25 09:20:10|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|0
1635153620000|2021-10-25 09:20:20|4218.51|4218.51|4218.51|4218.51|4218.51|4218.51|4218.51|4218.51|0
1635153630000|2021-10-25 09:20:30|4219.11|4219.11|4219.51|4219.51|4219.51|4219.51|4219.11|4219.11|0
1635153640000|2021-10-25 09:20:40|4220.11|4220.11|4219.92|4219.92|4220.11|4220.11|4219.62|4219.62|0
1635153670000|2021-10-25 09:21:10|4220.52|4220.52|4220.67|4220.67|4220.67|4220.67|4220.52|4220.52|0
1635153690000|2021-10-25 09:21:30|4220.9|4220.9|4220.6|4220.6|4220.9|4220.9|4220.6|4220.6|0
1635153700000|2021-10-25 09:21:40|4220.29|4220.29|4220.29|4220.29|4220.29|4220.29|4220.29|4220.29|0
1635153720000|2021-10-25 09:22:00|4220.46|4220.46|4220.61|4220.61|4220.61|4220.61|4220.46|4220.46|0
1635153730000|2021-10-25 09:22:10|4220.76|4220.76|4220.76|4220.76|4220.76|4220.76|4220.76|4220.76|0
1635153740000|2021-10-25 09:22:20|4221.06|4221.06|4221.06|4221.06|4221.06|4221.06|4221.06|4221.06|0
1635153750000|2021-10-25 09:22:30|4221.11|4221.11|4220.98|4220.98|4221.13|4221.13|4220.98|4220.98|0
1635153780000|2021-10-25 09:23:00|4220.93|4220.93|4220.63|4220.63|4220.93|4220.93|4220.63|4220.63|0
1635153800000|2021-10-25 09:23:20|4219.88|4219.88|4219.84|4219.84|4219.88|4219.88|4219.84|4219.84|0
1635153810000|2021-10-25 09:23:30|4219.69|4219.69|4219.69|4219.69|4219.69|4219.69|4219.69|4219.69|0
1635153820000|2021-10-25 09:23:40|4219.39|4219.39|4219.69|4219.69|4219.69|4219.69|4219.39|4219.39|0
1635153830000|2021-10-25 09:23:50|4219.99|4219.99|4219.99|4219.99|4219.99|4219.99|4219.99|4219.99|0
1635153850000|2021-10-25 09:24:10|4220.29|4220.29|4220.29|4220.29|4220.29|4220.29|4220.29|4220.29|0
1635153920000|2021-10-25 09:25:20|4220.31|4220.31|4220.31|4220.31|4220.31|4220.31|4220.31|4220.31|0
1635153930000|2021-10-25 09:25:30|4219.41|4219.41|4219.96|4219.96|4219.96|4219.96|4219.11|4219.11|0
1635153940000|2021-10-25 09:25:40|4220.11|4220.11|4219.96|4219.96|4220.11|4220.11|4219.96|4219.96|0
1635153970000|2021-10-25 09:26:10|4220.26|4220.26|4220.32|4220.32|4220.32|4220.32|4220.26|4220.26|0
1635153980000|2021-10-25 09:26:20|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|0
1635154010000|2021-10-25 09:26:50|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|0
1635154030000|2021-10-25 09:27:10|4220.88|4220.88|4220.4|4220.4|4220.88|4220.88|4220.4|4220.4|0
1635154040000|2021-10-25 09:27:20|4220.52|4220.52|4220.82|4220.82|4220.82|4220.82|4220.52|4220.52|0
1635154060000|2021-10-25 09:27:40|4220.97|4220.97|4221.41|4221.41|4221.41|4221.41|4220.97|4220.97|0
1635154070000|2021-10-25 09:27:50|4221.71|4221.71|4221.71|4221.71|4221.71|4221.71|4221.71|4221.71|0
1635154090000|2021-10-25 09:28:10|4221.8|4221.8|4221.8|4221.8|4221.8|4221.8|4221.8|4221.8|0
1635154100000|2021-10-25 09:28:20|4221.95|4221.95|4221.95|4221.95|4221.95|4221.95|4221.95|4221.95|0
1635154110000|2021-10-25 09:28:30|4221.8|4221.8|4221.8|4221.8|4221.8|4221.8|4221.8|4221.8|0
1635154120000|2021-10-25 09:28:40|4221.62|4221.62|4222.52|4222.52|4222.52|4222.52|4221.62|4221.62|0
1635154130000|2021-10-25 09:28:50|4223.12|4223.12|4223.12|4223.12|4223.12|4223.12|4223.12|4223.12|0
1635154140000|2021-10-25 09:29:00|4222.52|4222.52|4222.85|4222.85|4222.94|4222.94|4222.52|4222.52|0
1635154150000|2021-10-25 09:29:10|4222.7|4222.7|4222.85|4222.85|4222.85|4222.85|4222.7|4222.7|0
1635154160000|2021-10-25 09:29:20|4222.99|4222.99|4223.75|4223.75|4223.75|4223.75|4222.99|4222.99|0
1635154170000|2021-10-25 09:29:30|4223.14|4223.14|4222.99|4222.99|4223.14|4223.14|4222.99|4222.99|0
1635154180000|2021-10-25 09:29:40|4223.08|4223.08|4222.77|4222.77|4223.08|4223.08|4222.77|4222.77|0
1635154200000|2021-10-25 09:30:00|4222.63|4222.63|4222.61|4222.61|4222.63|4222.63|4222.61|4222.61|0
1635154210000|2021-10-25 09:30:10|4222.91|4222.91|4223.41|4223.41|4223.45|4223.45|4222.91|4222.91|0
1635154220000|2021-10-25 09:30:20|4224.01|4224.01|4224.01|4224.01|4224.01|4224.01|4223.92|4223.92|0
1635154230000|2021-10-25 09:30:30|4224.31|4224.31|4224.4|4224.4|4224.4|4224.4|4224.31|4224.31|0
1635154250000|2021-10-25 09:30:50|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|0
1635154260000|2021-10-25 09:31:00|4224.4|4224.4|4224.42|4224.42|4224.42|4224.42|4224.4|4224.4|0
1635154300000|2021-10-25 09:31:40|4224.27|4224.27|4224.27|4224.27|4224.27|4224.27|4224.27|4224.27|0
1635154310000|2021-10-25 09:31:50|4223.67|4223.67|4223.67|4223.67|4223.67|4223.67|4223.67|4223.67|0
1635154320000|2021-10-25 09:32:00|4223.58|4223.58|4223.58|4223.58|4223.58|4223.58|4223.58|4223.58|0
1635154330000|2021-10-25 09:32:10|4223.28|4223.28|4223.24|4223.24|4223.28|4223.28|4223.24|4223.24|0
1635154340000|2021-10-25 09:32:20|4222.93|4222.93|4222.93|4222.93|4222.93|4222.93|4222.93|4222.93|0
1635154370000|2021-10-25 09:32:50|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|0
1635154380000|2021-10-25 09:33:00|4223.29|4223.29|4223.29|4223.29|4223.29|4223.29|4223.29|4223.29|0
1635154400000|2021-10-25 09:33:20|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|0
1635154430000|2021-10-25 09:33:50|4223.38|4223.38|4224.77|4224.77|4224.77|4224.77|4223.38|4223.38|0
1635154450000|2021-10-25 09:34:10|4224.79|4224.79|4225.12|4225.12|4225.12|4225.12|4224.79|4224.79|0
1635154480000|2021-10-25 09:34:40|4225.03|4225.03|4225.18|4225.18|4225.32|4225.32|4225.03|4225.03|0
1635154500000|2021-10-25 09:35:00|4225.25|4225.25|4225.25|4225.25|4225.25|4225.25|4225.25|4225.25|0
1635154510000|2021-10-25 09:35:10|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|0
1635154530000|2021-10-25 09:35:30|4225.25|4225.25|4225.25|4225.25|4225.25|4225.25|4225.25|4225.25|0
1635154550000|2021-10-25 09:35:50|4225.18|4225.18|4225.31|4225.31|4225.31|4225.31|4225.18|4225.18|0
1635154560000|2021-10-25 09:36:00|4225.46|4225.46|4226.17|4226.17|4226.17|4226.17|4225.46|4225.46|0
1635154570000|2021-10-25 09:36:10|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|0
1635154580000|2021-10-25 09:36:20|4226.22|4226.22|4226.08|4226.08|4226.31|4226.31|4226.08|4226.08|0
1635154590000|2021-10-25 09:36:30|4225.9|4225.9|4225.3|4225.3|4225.9|4225.9|4225.3|4225.3|0
1635154600000|2021-10-25 09:36:40|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|0
1635154610000|2021-10-25 09:36:50|4225|4225|4225|4225|4225|4225|4225|4225|0
1635154620000|2021-10-25 09:37:00|4225.3|4225.3|4225.22|4225.22|4225.3|4225.3|4225.22|4225.22|0
1635154630000|2021-10-25 09:37:10|4225.52|4225.52|4225.52|4225.52|4225.52|4225.52|4225.52|4225.52|0
1635154640000|2021-10-25 09:37:20|4225.47|4225.47|4225.43|4225.43|4225.47|4225.47|4225.43|4225.43|0
1635154650000|2021-10-25 09:37:30|4225.34|4225.34|4225.25|4225.25|4225.34|4225.34|4225.25|4225.25|0
1635154660000|2021-10-25 09:37:40|4225.16|4225.16|4225.46|4225.46|4225.46|4225.46|4225.16|4225.16|0
1635154680000|2021-10-25 09:38:00|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|0
1635154720000|2021-10-25 09:38:40|4225.4|4225.4|4225.4|4225.4|4225.4|4225.4|4225.4|4225.4|0
1635154730000|2021-10-25 09:38:50|4225.7|4225.7|4225.7|4225.7|4225.7|4225.7|4225.7|4225.7|0
1635154740000|2021-10-25 09:39:00|4225.72|4225.72|4225.27|4225.27|4225.72|4225.72|4225.27|4225.27|0
1635154750000|2021-10-25 09:39:10|4225.42|4225.42|4225.57|4225.57|4225.57|4225.57|4225.42|4225.42|0
1635154800000|2021-10-25 09:40:00|4226.17|4226.17|4226.17|4226.17|4226.47|4226.47|4226.17|4226.17|0
1635154830000|2021-10-25 09:40:30|4225.88|4225.88|4226.42|4226.42|4226.42|4226.42|4225.73|4225.73|0
1635154840000|2021-10-25 09:40:40|4226.33|4226.33|4225.94|4225.94|4226.33|4226.33|4225.94|4225.94|0
1635154850000|2021-10-25 09:40:50|4225.88|4225.88|4225.88|4225.88|4225.88|4225.88|4225.88|4225.88|0
1635154860000|2021-10-25 09:41:00|4226.03|4226.03|4226.47|4226.47|4226.47|4226.47|4226.03|4226.03|0
1635154870000|2021-10-25 09:41:10|4226.41|4226.41|4226.56|4226.56|4226.56|4226.56|4226.41|4226.41|0
1635154880000|2021-10-25 09:41:20|4226.41|4226.41|4226.41|4226.41|4226.41|4226.41|4226.41|4226.41|0
1635154890000|2021-10-25 09:41:30|4226.71|4226.71|4226.41|4226.41|4226.71|4226.71|4226.41|4226.41|0
1635154920000|2021-10-25 09:42:00|4226.46|4226.46|4226.75|4226.75|4226.75|4226.75|4226.46|4226.46|0
1635154930000|2021-10-25 09:42:10|4226.64|4226.64|4226.79|4226.79|4226.79|4226.79|4226.49|4226.49|0
1635154940000|2021-10-25 09:42:20|4227.09|4227.09|4227.18|4227.18|4227.18|4227.18|4227.03|4227.03|0
1635154950000|2021-10-25 09:42:30|4227.2|4227.2|4227.2|4227.2|4227.2|4227.2|4227.2|4227.2|0
1635154980000|2021-10-25 09:43:00|4227.29|4227.29|4227.6|4227.6|4227.6|4227.6|4227.29|4227.29|0
1635155020000|2021-10-25 09:43:40|4226.54|4226.54|4226|4226|4226.54|4226.54|4226|4226|0
1635155040000|2021-10-25 09:44:00|4225.7|4225.7|4225.7|4225.7|4225.7|4225.7|4225.7|4225.7|0
1635155060000|2021-10-25 09:44:20|4225.39|4225.39|4224.81|4224.81|4225.42|4225.42|4224.81|4224.81|0
1635155090000|2021-10-25 09:44:50|4224.85|4224.85|4225.16|4225.16|4225.16|4225.16|4224.85|4224.85|0
1635155100000|2021-10-25 09:45:00|4225.01|4225.01|4226.06|4226.06|4226.06|4226.06|4225.01|4225.01|0
1635155130000|2021-10-25 09:45:30|4226.12|4226.12|4225.51|4225.51|4226.12|4226.12|4225.51|4225.51|0
1635155140000|2021-10-25 09:45:40|4225.42|4225.42|4225.42|4225.42|4225.42|4225.42|4225.42|4225.42|0
1635155150000|2021-10-25 09:45:50|4225.51|4225.51|4225.51|4225.51|4225.51|4225.51|4225.51|4225.51|0
1635155160000|2021-10-25 09:46:00|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|0
1635155180000|2021-10-25 09:46:20|4225.67|4225.67|4225.67|4225.67|4225.67|4225.67|4225.67|4225.67|0
1635155200000|2021-10-25 09:46:40|4225.72|4225.72|4225.9|4225.9|4225.9|4225.9|4225.72|4225.72|0
1635155220000|2021-10-25 09:47:00|4225.81|4225.81|4225.51|4225.51|4225.81|4225.81|4225.51|4225.51|0
1635155260000|2021-10-25 09:47:40|4225.42|4225.42|4225.42|4225.42|4225.42|4225.42|4225.42|4225.42|0
1635155310000|2021-10-25 09:48:30|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|0
1635155320000|2021-10-25 09:48:40|4225.48|4225.48|4225.69|4225.69|4225.78|4225.78|4225.48|4225.48|0
1635155340000|2021-10-25 09:49:00|4226|4226|4226.14|4226.14|4226.14|4226.14|4225.69|4225.69|0
1635155350000|2021-10-25 09:49:10|4225.84|4225.84|4225.54|4225.54|4225.84|4225.84|4225.54|4225.54|0
1635155360000|2021-10-25 09:49:20|4225.24|4225.24|4224.49|4224.49|4225.24|4225.24|4224.49|4224.49|0
1635155370000|2021-10-25 09:49:30|4224.43|4224.43|4224.39|4224.39|4224.43|4224.43|4224.39|4224.39|0
1635155380000|2021-10-25 09:49:40|4224.33|4224.33|4224.33|4224.33|4224.33|4224.33|4224.33|4224.33|0
1635155390000|2021-10-25 09:49:50|4224.18|4224.18|4224.4|4224.4|4224.4|4224.4|4224.18|4224.18|0
1635155400000|2021-10-25 09:50:00|4225.3|4225.3|4225.51|4225.51|4225.6|4225.6|4225.3|4225.3|0
1635155410000|2021-10-25 09:50:10|4225.54|4225.54|4224.94|4224.94|4225.54|4225.54|4224.94|4224.94|0
1635155440000|2021-10-25 09:50:40|4224.63|4224.63|4225.32|4225.32|4225.32|4225.32|4224.63|4224.63|0
1635155450000|2021-10-25 09:50:50|4225.17|4225.17|4225.32|4225.32|4225.32|4225.32|4225.17|4225.17|0
1635155460000|2021-10-25 09:51:00|4225.02|4225.02|4225.02|4225.02|4225.02|4225.02|4225.02|4225.02|0
1635155480000|2021-10-25 09:51:20|4224.41|4224.41|4224.71|4224.71|4224.71|4224.71|4224.41|4224.41|0
1635155490000|2021-10-25 09:51:30|4224.6|4224.6|4224.9|4224.9|4224.9|4224.9|4224.6|4224.6|0
1635155510000|2021-10-25 09:51:50|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|0
1635155530000|2021-10-25 09:52:10|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|0
1635155550000|2021-10-25 09:52:30|4224.53|4224.53|4224.22|4224.22|4224.53|4224.53|4224.22|4224.22|0
1635155560000|2021-10-25 09:52:40|4223.92|4223.92|4224.64|4224.64|4224.64|4224.64|4223.92|4223.92|0
1635155570000|2021-10-25 09:52:50|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|0
1635155580000|2021-10-25 09:53:00|4225.11|4225.11|4225.3|4225.3|4225.3|4225.3|4225.11|4225.11|0
1635155590000|2021-10-25 09:53:10|4225.23|4225.23|4225.25|4225.25|4225.25|4225.25|4225.23|4225.23|0
1635155600000|2021-10-25 09:53:20|4225.34|4225.34|4225.43|4225.43|4225.43|4225.43|4225.34|4225.34|0
1635155620000|2021-10-25 09:53:40|4225.41|4225.41|4225.41|4225.41|4225.41|4225.41|4225.41|4225.41|0
1635155630000|2021-10-25 09:53:50|4225.11|4225.11|4225.11|4225.11|4225.11|4225.11|4225.11|4225.11|0
1635155640000|2021-10-25 09:54:00|4225.25|4225.25|4224.8|4224.8|4225.25|4225.25|4224.8|4224.8|0
1635155660000|2021-10-25 09:54:20|4224.78|4224.78|4224.76|4224.76|4224.78|4224.78|4224.76|4224.76|0
1635155670000|2021-10-25 09:54:30|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|0
1635155690000|2021-10-25 09:54:50|4224.34|4224.34|4224.34|4224.34|4224.34|4224.34|4224.34|4224.34|0
1635155700000|2021-10-25 09:55:00|4224.39|4224.39|4224.39|4224.39|4224.39|4224.39|4224.39|4224.39|0
1635155710000|2021-10-25 09:55:10|4224.48|4224.48|4224.39|4224.39|4224.48|4224.48|4224.39|4224.39|0
1635155720000|2021-10-25 09:55:20|4224.48|4224.48|4224.33|4224.33|4224.48|4224.48|4224.33|4224.33|0
1635155730000|2021-10-25 09:55:30|4224.63|4224.63|4224.63|4224.63|4224.63|4224.63|4224.63|4224.63|0
1635155740000|2021-10-25 09:55:40|4224.33|4224.33|4223.36|4223.36|4224.33|4224.33|4223.36|4223.36|0
1635155750000|2021-10-25 09:55:50|4223.21|4223.21|4222.86|4222.86|4223.21|4223.21|4222.86|4222.86|0
1635155760000|2021-10-25 09:56:00|4222.82|4222.82|4223.12|4223.12|4223.12|4223.12|4222.82|4222.82|0
1635155770000|2021-10-25 09:56:10|4223.42|4223.42|4223.58|4223.58|4223.72|4223.72|4223.42|4223.42|0
1635155810000|2021-10-25 09:56:50|4223.88|4223.88|4223.88|4223.88|4223.88|4223.88|4223.88|4223.88|0
1635155830000|2021-10-25 09:57:10|4223.79|4223.79|4223.45|4223.45|4224.06|4224.06|4223.45|4223.45|0
1635155860000|2021-10-25 09:57:40|4223.36|4223.36|4223.36|4223.36|4223.36|4223.36|4223.36|4223.36|0
1635155870000|2021-10-25 09:57:50|4223.27|4223.27|4223.27|4223.27|4223.27|4223.27|4223.27|4223.27|0
1635155880000|2021-10-25 09:58:00|4223.22|4223.22|4223.22|4223.22|4223.22|4223.22|4223.22|4223.22|0
1635155900000|2021-10-25 09:58:20|4223.34|4223.34|4223.34|4223.34|4223.34|4223.34|4223.34|4223.34|0
1635155910000|2021-10-25 09:58:30|4223.39|4223.39|4223.28|4223.28|4223.39|4223.39|4223.28|4223.28|0
1635155930000|2021-10-25 09:58:50|4223.39|4223.39|4223.39|4223.39|4223.39|4223.39|4223.39|4223.39|0
1635155950000|2021-10-25 09:59:10|4223.48|4223.48|4223.48|4223.48|4223.48|4223.48|4223.48|4223.48|0
1635155960000|2021-10-25 09:59:20|4223.37|4223.37|4223.52|4223.52|4223.52|4223.52|4223.37|4223.37|0
1635155970000|2021-10-25 09:59:30|4223.46|4223.46|4223.2|4223.2|4223.46|4223.46|4223.2|4223.2|0
1635155980000|2021-10-25 09:59:40|4223.14|4223.14|4223.2|4223.2|4223.2|4223.2|4223.14|4223.14|0
1635155990000|2021-10-25 09:59:50|4222.6|4222.6|4222.3|4222.3|4222.6|4222.6|4222.3|4222.3|0
1635156000000|2021-10-25 10:00:00|4222.32|4222.32|4222.23|4222.23|4222.32|4222.32|4222.23|4222.23|0
1635156010000|2021-10-25 10:00:10|4222.08|4222.08|4222.08|4222.08|4222.08|4222.08|4222.08|4222.08|0
1635156040000|2021-10-25 10:00:40|4222.04|4222.04|4222.04|4222.04|4222.04|4222.04|4222.04|4222.04|0
1635156070000|2021-10-25 10:01:10|4221.95|4221.95|4221.95|4221.95|4221.95|4221.95|4221.95|4221.95|0
1635156080000|2021-10-25 10:01:20|4222.1|4222.1|4222.52|4222.52|4222.52|4222.52|4222.1|4222.1|0
1635156100000|2021-10-25 10:01:40|4222.49|4222.49|4222.58|4222.58|4222.58|4222.58|4222.49|4222.49|0
1635156110000|2021-10-25 10:01:50|4222.28|4222.28|4222.28|4222.28|4222.28|4222.28|4222.28|4222.28|0
1635156120000|2021-10-25 10:02:00|4222.21|4222.21|4223.19|4223.19|4223.19|4223.19|4222.21|4222.21|0
1635156180000|2021-10-25 10:03:00|4223.21|4223.21|4223.21|4223.21|4223.21|4223.21|4223.21|4223.21|0
1635156190000|2021-10-25 10:03:10|4224.12|4224.12|4224.12|4224.12|4224.12|4224.12|4224.12|4224.12|0
1635156200000|2021-10-25 10:03:20|4223.52|4223.52|4223.52|4223.52|4223.52|4223.52|4223.52|4223.52|0
1635156210000|2021-10-25 10:03:30|4224.12|4224.12|4224.71|4224.71|4224.71|4224.71|4224.12|4224.12|0
1635156220000|2021-10-25 10:03:40|4224.86|4224.86|4224.86|4224.86|4224.86|4224.86|4224.86|4224.86|0
1635156240000|2021-10-25 10:04:00|4224.88|4224.88|4225.6|4225.6|4225.6|4225.6|4224.88|4224.88|0
1635156250000|2021-10-25 10:04:10|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|0
1635156260000|2021-10-25 10:04:20|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|0
1635156270000|2021-10-25 10:04:30|4225.99|4225.99|4225.76|4225.76|4226.05|4226.05|4225.76|4225.76|0
1635156300000|2021-10-25 10:05:00|4225.85|4225.85|4225.85|4225.85|4225.85|4225.85|4225.85|4225.85|0
1635156310000|2021-10-25 10:05:10|4225.76|4225.76|4225.76|4225.76|4225.76|4225.76|4225.76|4225.76|0
1635156320000|2021-10-25 10:05:20|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|0
1635156330000|2021-10-25 10:05:30|4224.56|4224.56|4224.25|4224.25|4224.56|4224.56|4224.25|4224.25|0
1635156340000|2021-10-25 10:05:40|4224.11|4224.11|4224.11|4224.11|4224.11|4224.11|4224.11|4224.11|0
1635156370000|2021-10-25 10:06:10|4224.02|4224.02|4224.02|4224.02|4224.02|4224.02|4224.02|4224.02|0
1635156380000|2021-10-25 10:06:20|4224.11|4224.11|4224.11|4224.11|4224.11|4224.11|4224.11|4224.11|0
1635156410000|2021-10-25 10:06:50|4224.2|4224.2|4224.29|4224.29|4224.29|4224.29|4224.2|4224.2|0
1635156430000|2021-10-25 10:07:10|4223.38|4223.38|4223.38|4223.38|4223.38|4223.38|4223.38|4223.38|0
1635156440000|2021-10-25 10:07:20|4223.08|4223.08|4222.78|4222.78|4223.08|4223.08|4222.78|4222.78|0
1635156450000|2021-10-25 10:07:30|4223.08|4223.08|4223.17|4223.17|4223.17|4223.17|4223.08|4223.08|0
1635156460000|2021-10-25 10:07:40|4223.35|4223.35|4223.82|4223.82|4223.82|4223.82|4223.35|4223.35|0
1635156480000|2021-10-25 10:08:00|4223.91|4223.91|4223.91|4223.91|4223.91|4223.91|4223.91|4223.91|0
1635156500000|2021-10-25 10:08:20|4223.96|4223.96|4224.57|4224.57|4224.57|4224.57|4223.96|4223.96|0
1635156520000|2021-10-25 10:08:40|4224.27|4224.27|4224.27|4224.27|4224.27|4224.27|4224.27|4224.27|0
1635156530000|2021-10-25 10:08:50|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|0
1635156540000|2021-10-25 10:09:00|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|0
1635156560000|2021-10-25 10:09:20|4224.41|4224.41|4224.41|4224.41|4224.41|4224.41|4224.41|4224.41|0
1635156600000|2021-10-25 10:10:00|4224.39|4224.39|4224.39|4224.39|4224.39|4224.39|4224.39|4224.39|0
1635156610000|2021-10-25 10:10:10|4224.99|4224.99|4224.99|4224.99|4224.99|4224.99|4224.99|4224.99|0
1635156640000|2021-10-25 10:10:40|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|0
1635156670000|2021-10-25 10:11:10|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|0
1635156690000|2021-10-25 10:11:30|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|0
1635156700000|2021-10-25 10:11:40|4225.29|4225.29|4225.29|4225.29|4225.38|4225.38|4225.29|4225.29|0
1635156720000|2021-10-25 10:12:00|4225.34|4225.34|4223.85|4223.85|4225.34|4225.34|4223.85|4223.85|0
1635156730000|2021-10-25 10:12:10|4223.71|4223.71|4223.62|4223.62|4223.71|4223.71|4223.62|4223.62|0
1635156740000|2021-10-25 10:12:20|4223.53|4223.53|4223.44|4223.44|4223.53|4223.53|4223.44|4223.44|0
1635156750000|2021-10-25 10:12:30|4223.89|4223.89|4223.89|4223.89|4223.89|4223.89|4223.89|4223.89|0
1635156770000|2021-10-25 10:12:50|4224.49|4224.49|4224.64|4224.64|4224.64|4224.64|4224.49|4224.49|0
1635156780000|2021-10-25 10:13:00|4224.94|4224.94|4224.83|4224.83|4224.94|4224.94|4224.83|4224.83|0
1635156790000|2021-10-25 10:13:10|4224.87|4224.87|4224.87|4224.87|4224.87|4224.87|4224.87|4224.87|0
1635156810000|2021-10-25 10:13:30|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|0
1635156820000|2021-10-25 10:13:40|4225.09|4225.09|4225.09|4225.09|4225.09|4225.09|4225.09|4225.09|0
1635156840000|2021-10-25 10:14:00|4225.2|4225.2|4225.32|4225.32|4225.32|4225.32|4225.02|4225.02|0
1635156850000|2021-10-25 10:14:10|4225.02|4225.02|4224.12|4224.12|4225.02|4225.02|4224.12|4224.12|0
1635156870000|2021-10-25 10:14:30|4224.06|4224.06|4224.37|4224.37|4224.66|4224.66|4224.06|4224.06|0
1635156900000|2021-10-25 10:15:00|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|0
1635156910000|2021-10-25 10:15:10|4224.34|4224.34|4224.16|4224.16|4224.42|4224.42|4224.16|4224.16|0
1635156990000|2021-10-25 10:16:30|4223.86|4223.86|4223.86|4223.86|4223.86|4223.86|4223.86|4223.86|0
1635157000000|2021-10-25 10:16:40|4223.77|4223.77|4223.77|4223.77|4223.77|4223.77|4223.77|4223.77|0
1635157010000|2021-10-25 10:16:50|4223.68|4223.68|4223.68|4223.68|4223.68|4223.68|4223.68|4223.68|0
1635157020000|2021-10-25 10:17:00|4223.54|4223.54|4223.54|4223.54|4223.54|4223.54|4223.54|4223.54|0
1635157030000|2021-10-25 10:17:10|4223.23|4223.23|4223.23|4223.23|4223.23|4223.23|4223.23|4223.23|0
1635157040000|2021-10-25 10:17:20|4222.93|4222.93|4222.93|4222.93|4222.93|4222.93|4222.93|4222.93|0
1635157060000|2021-10-25 10:17:40|4223.08|4223.08|4223.23|4223.23|4223.23|4223.23|4223.08|4223.08|0
1635157080000|2021-10-25 10:18:00|4223.18|4223.18|4223.16|4223.16|4223.18|4223.18|4223.16|4223.16|0
1635157090000|2021-10-25 10:18:10|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|0
1635157140000|2021-10-25 10:19:00|4224.67|4224.67|4224.67|4224.67|4224.67|4224.67|4224.67|4224.67|0
1635157160000|2021-10-25 10:19:20|4224.97|4224.97|4225.57|4225.57|4225.57|4225.57|4224.97|4224.97|0
1635157180000|2021-10-25 10:19:40|4225.72|4225.72|4225.89|4225.89|4225.89|4225.89|4225.72|4225.72|0
1635157200000|2021-10-25 10:20:00|4225.29|4225.29|4226.77|4226.77|4226.77|4226.77|4224.96|4224.96|0
1635157210000|2021-10-25 10:20:10|4226.47|4226.47|4226.47|4226.47|4226.47|4226.47|4226.47|4226.47|0
1635157250000|2021-10-25 10:20:50|4226.77|4226.77|4226.41|4226.41|4227.07|4227.07|4226.41|4226.41|0
1635157270000|2021-10-25 10:21:10|4226.3|4226.3|4226.3|4226.3|4226.3|4226.3|4226.3|4226.3|0
1635157280000|2021-10-25 10:21:20|4226.47|4226.47|4226.17|4226.17|4226.47|4226.47|4226.17|4226.17|0
1635157300000|2021-10-25 10:21:40|4225.42|4225.42|4225.56|4225.56|4225.56|4225.56|4225.42|4225.42|0
1635157310000|2021-10-25 10:21:50|4225.74|4225.74|4225.83|4225.83|4225.83|4225.83|4225.74|4225.74|0
1635157320000|2021-10-25 10:22:00|4225.74|4225.74|4225.65|4225.65|4225.74|4225.74|4225.65|4225.65|0
1635157370000|2021-10-25 10:22:50|4225.74|4225.74|4225.78|4225.78|4225.78|4225.78|4225.74|4225.74|0
1635157390000|2021-10-25 10:23:10|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|0
1635157400000|2021-10-25 10:23:20|4225.39|4225.39|4225.47|4225.47|4225.47|4225.47|4225.39|4225.39|0
1635157430000|2021-10-25 10:23:50|4225.77|4225.77|4225.77|4225.77|4225.77|4225.77|4225.77|4225.77|0
1635157440000|2021-10-25 10:24:00|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|0
1635157450000|2021-10-25 10:24:10|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|0
1635157460000|2021-10-25 10:24:20|4225.21|4225.21|4225.16|4225.16|4225.21|4225.21|4225.16|4225.16|0
1635157480000|2021-10-25 10:24:40|4225.2|4225.2|4224.89|4224.89|4225.2|4225.2|4224.89|4224.89|0
1635157490000|2021-10-25 10:24:50|4225.2|4225.2|4225.2|4225.2|4225.2|4225.2|4225.2|4225.2|0
1635157500000|2021-10-25 10:25:00|4225.05|4225.05|4225.67|4225.67|4225.67|4225.67|4225.05|4225.05|0
1635157570000|2021-10-25 10:26:10|4225.97|4225.97|4226.33|4226.33|4226.33|4226.33|4225.97|4225.97|0
1635157580000|2021-10-25 10:26:20|4226.48|4226.48|4226.48|4226.48|4226.48|4226.48|4226.48|4226.48|0
1635157610000|2021-10-25 10:26:50|4226.65|4226.65|4227.76|4227.76|4227.76|4227.76|4226.65|4226.65|0
1635157620000|2021-10-25 10:27:00|4227.79|4227.79|4227.79|4227.79|4227.79|4227.79|4227.79|4227.79|0
1635157630000|2021-10-25 10:27:10|4227.84|4227.84|4228.09|4228.09|4228.14|4228.14|4227.84|4227.84|0
1635157640000|2021-10-25 10:27:20|4228.24|4228.24|4228.24|4228.24|4228.24|4228.24|4228.24|4228.24|0
1635157670000|2021-10-25 10:27:50|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|0
1635157680000|2021-10-25 10:28:00|4227.64|4227.64|4227.64|4227.64|4227.64|4227.64|4227.64|4227.64|0
1635157700000|2021-10-25 10:28:20|4227.79|4227.79|4227.79|4227.79|4227.79|4227.79|4227.71|4227.71|0
1635157710000|2021-10-25 10:28:30|4227.49|4227.49|4227.49|4227.49|4227.49|4227.49|4227.49|4227.49|0
1635157740000|2021-10-25 10:29:00|4227.58|4227.58|4227.58|4227.58|4227.58|4227.58|4227.58|4227.58|0
1635157750000|2021-10-25 10:29:10|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|0
1635157780000|2021-10-25 10:29:40|4226.83|4226.83|4226.83|4226.83|4226.83|4226.83|4226.83|4226.83|0
1635157790000|2021-10-25 10:29:50|4227.04|4227.04|4226.99|4226.99|4227.08|4227.08|4226.99|4226.99|0
1635157820000|2021-10-25 10:30:20|4226.84|4226.84|4227.11|4227.11|4227.11|4227.11|4226.54|4226.54|0
1635157830000|2021-10-25 10:30:30|4227.19|4227.19|4227.37|4227.37|4227.37|4227.37|4227.19|4227.19|0
1635157850000|2021-10-25 10:30:50|4227.42|4227.42|4227.42|4227.42|4227.42|4227.42|4227.42|4227.42|0
1635157860000|2021-10-25 10:31:00|4227.34|4227.34|4226.74|4226.74|4227.34|4227.34|4226.74|4226.74|0
1635157880000|2021-10-25 10:31:20|4226.65|4226.65|4226.56|4226.56|4226.65|4226.65|4226.56|4226.56|0
1635157890000|2021-10-25 10:31:30|4226.41|4226.41|4226.41|4226.41|4226.41|4226.41|4226.41|4226.41|0
1635157910000|2021-10-25 10:31:50|4226.71|4226.71|4226.63|4226.63|4226.71|4226.71|4226.63|4226.63|0
1635157920000|2021-10-25 10:32:00|4226.69|4226.69|4226.21|4226.21|4226.69|4226.69|4226.21|4226.21|0
1635157970000|2021-10-25 10:32:50|4226.81|4226.81|4226.81|4226.81|4226.81|4226.81|4226.81|4226.81|0
1635157990000|2021-10-25 10:33:10|4226.51|4226.51|4226.42|4226.42|4226.51|4226.51|4226.42|4226.42|0
1635158000000|2021-10-25 10:33:20|4226.31|4226.31|4225.86|4225.86|4226.37|4226.37|4225.86|4225.86|0
1635158010000|2021-10-25 10:33:30|4226.16|4226.16|4226.16|4226.16|4226.16|4226.16|4226.16|4226.16|0
1635158020000|2021-10-25 10:33:40|4226.07|4226.07|4226.07|4226.07|4226.07|4226.07|4226.07|4226.07|0
1635158040000|2021-10-25 10:34:00|4225.98|4225.98|4226.59|4226.59|4226.59|4226.59|4225.98|4225.98|0
1635158050000|2021-10-25 10:34:10|4226.28|4226.28|4226.28|4226.28|4226.28|4226.28|4226.28|4226.28|0
1635158060000|2021-10-25 10:34:20|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|0
1635158080000|2021-10-25 10:34:40|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|0
1635158090000|2021-10-25 10:34:50|4226.64|4226.64|4226.68|4226.68|4226.68|4226.68|4226.64|4226.64|0
1635158100000|2021-10-25 10:35:00|4226.38|4226.38|4226.53|4226.53|4226.53|4226.53|4226.38|4226.38|0
1635158110000|2021-10-25 10:35:10|4226.68|4226.68|4226.62|4226.62|4226.68|4226.68|4226.62|4226.62|0
1635158140000|2021-10-25 10:35:40|4225.72|4225.72|4225.54|4225.54|4226.02|4226.02|4225.54|4225.54|0
1635158150000|2021-10-25 10:35:50|4225.84|4225.84|4225.84|4225.84|4225.84|4225.84|4225.84|4225.84|0
1635158160000|2021-10-25 10:36:00|4225.73|4225.73|4225.73|4225.73|4225.73|4225.73|4225.73|4225.73|0
1635158190000|2021-10-25 10:36:30|4225.88|4225.88|4225.97|4225.97|4225.97|4225.97|4225.88|4225.88|0
1635158200000|2021-10-25 10:36:40|4226.06|4226.06|4226.24|4226.24|4226.24|4226.24|4226.06|4226.06|0
1635158220000|2021-10-25 10:37:00|4226.38|4226.38|4226.38|4226.38|4226.38|4226.38|4226.38|4226.38|0
1635158280000|2021-10-25 10:38:00|4226.47|4226.47|4226.56|4226.56|4226.56|4226.56|4226.47|4226.47|0
1635158300000|2021-10-25 10:38:20|4226.86|4226.86|4227.16|4227.16|4227.16|4227.16|4226.86|4226.86|0
1635158310000|2021-10-25 10:38:30|4227.31|4227.31|4227.31|4227.31|4227.31|4227.31|4227.31|4227.31|0
1635158320000|2021-10-25 10:38:40|4227.61|4227.61|4227.61|4227.61|4227.61|4227.61|4227.61|4227.61|0
1635158330000|2021-10-25 10:38:50|4227.63|4227.63|4228.19|4228.19|4228.19|4228.19|4227.59|4227.59|0
1635158350000|2021-10-25 10:39:10|4228.04|4228.04|4228.04|4228.04|4228.04|4228.04|4228.04|4228.04|0
1635158370000|2021-10-25 10:39:30|4228.06|4228.06|4228.09|4228.09|4228.09|4228.09|4228.06|4228.06|0
1635158380000|2021-10-25 10:39:40|4227.79|4227.79|4227.73|4227.73|4227.79|4227.79|4227.73|4227.73|0
1635158390000|2021-10-25 10:39:50|4227.9|4227.9|4227.85|4227.85|4227.9|4227.9|4227.85|4227.85|0
1635158430000|2021-10-25 10:40:30|4227.97|4227.97|4227.97|4227.97|4227.97|4227.97|4227.97|4227.97|0
1635158450000|2021-10-25 10:40:50|4227.99|4227.99|4227.99|4227.99|4227.99|4227.99|4227.99|4227.99|0
1635158460000|2021-10-25 10:41:00|4228.29|4228.29|4228.29|4228.29|4228.29|4228.29|4228.29|4228.29|0
1635158470000|2021-10-25 10:41:10|4227.99|4227.99|4227.99|4227.99|4227.99|4227.99|4227.99|4227.99|0
1635158490000|2021-10-25 10:41:30|4228.01|4228.01|4228.76|4228.76|4228.76|4228.76|4228.01|4228.01|0
1635158500000|2021-10-25 10:41:40|4228.88|4228.88|4229.01|4229.01|4229.01|4229.01|4228.88|4228.88|0
1635158540000|2021-10-25 10:42:20|4229.03|4229.03|4229.03|4229.03|4229.03|4229.03|4229.03|4229.03|0
1635158550000|2021-10-25 10:42:30|4228.73|4228.73|4228.39|4228.39|4228.73|4228.73|4228.39|4228.39|0
1635158560000|2021-10-25 10:42:40|4228.33|4228.33|4228.33|4228.33|4228.33|4228.33|4228.33|4228.33|0
1635158570000|2021-10-25 10:42:50|4228.4|4228.4|4228.4|4228.4|4228.4|4228.4|4228.4|4228.4|0
1635158580000|2021-10-25 10:43:00|4228.45|4228.45|4227.55|4227.55|4228.45|4228.45|4227.25|4227.25|0
1635158600000|2021-10-25 10:43:20|4227.41|4227.41|4227.1|4227.1|4227.41|4227.41|4226.8|4226.8|0
1635158610000|2021-10-25 10:43:30|4227.16|4227.16|4226.86|4226.86|4227.16|4227.16|4226.86|4226.86|0
1635158640000|2021-10-25 10:44:00|4226.26|4226.26|4226.11|4226.11|4226.26|4226.26|4226.11|4226.11|0
1635158680000|2021-10-25 10:44:40|4226.2|4226.2|4226.29|4226.29|4226.29|4226.29|4226.2|4226.2|0
1635158700000|2021-10-25 10:45:00|4225.99|4225.99|4225.68|4225.68|4225.99|4225.99|4225.68|4225.68|0
1635158710000|2021-10-25 10:45:10|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|0
1635158730000|2021-10-25 10:45:30|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|0
1635158750000|2021-10-25 10:45:50|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|0
1635158760000|2021-10-25 10:46:00|4224.48|4224.48|4224.48|4224.48|4224.48|4224.48|4224.48|4224.48|0
1635158770000|2021-10-25 10:46:10|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|0
1635158790000|2021-10-25 10:46:30|4223.88|4223.88|4222.42|4222.42|4223.88|4223.88|4222.42|4222.42|0
1635158800000|2021-10-25 10:46:40|4221.82|4221.82|4222.26|4222.26|4222.26|4222.26|4221.82|4221.82|0
1635158820000|2021-10-25 10:47:00|4221.96|4221.96|4222.3|4222.3|4222.3|4222.3|4221.96|4221.96|0
1635158830000|2021-10-25 10:47:10|4222|4222|4222|4222|4222|4222|4222|4222|0
1635158840000|2021-10-25 10:47:20|4221.69|4221.69|4221.69|4221.69|4221.69|4221.69|4221.69|4221.69|0
1635158870000|2021-10-25 10:47:50|4221.75|4221.75|4221.75|4221.75|4221.75|4221.75|4221.75|4221.75|0
1635158880000|2021-10-25 10:48:00|4221.93|4221.93|4221.84|4221.84|4221.93|4221.93|4221.84|4221.84|0
1635158890000|2021-10-25 10:48:10|4221.54|4221.54|4221.56|4221.56|4221.56|4221.56|4221.54|4221.54|0
1635158900000|2021-10-25 10:48:20|4221.26|4221.26|4221.11|4221.11|4221.26|4221.26|4221.11|4221.11|0
1635158910000|2021-10-25 10:48:30|4220.81|4220.81|4220.81|4220.81|4220.81|4220.81|4220.81|4220.81|0
1635158920000|2021-10-25 10:48:40|4220.51|4220.51|4220.51|4220.51|4220.51|4220.51|4220.51|4220.51|0
1635158930000|2021-10-25 10:48:50|4220.21|4220.21|4220.06|4220.06|4220.21|4220.21|4220.06|4220.06|0
1635158940000|2021-10-25 10:49:00|4220.21|4220.21|4220.21|4220.21|4220.21|4220.21|4220.21|4220.21|0
1635158950000|2021-10-25 10:49:10|4220.04|4220.04|4219.97|4219.97|4220.04|4220.04|4219.97|4219.97|0
1635158970000|2021-10-25 10:49:30|4219.88|4219.88|4219.88|4219.88|4219.88|4219.88|4219.88|4219.88|0
1635158980000|2021-10-25 10:49:40|4219.84|4219.84|4219.84|4219.84|4219.84|4219.84|4219.84|4219.84|0
1635159000000|2021-10-25 10:50:00|4219.69|4219.69|4219.09|4219.09|4219.69|4219.69|4219.09|4219.09|0
1635159010000|2021-10-25 10:50:10|4218.79|4218.79|4218.48|4218.48|4218.79|4218.79|4218.48|4218.48|0
1635159020000|2021-10-25 10:50:20|4218.57|4218.57|4218.53|4218.53|4218.57|4218.57|4218.53|4218.53|0
1635159030000|2021-10-25 10:50:30|4218.82|4218.82|4218.53|4218.53|4218.82|4218.82|4218.53|4218.53|0
1635159040000|2021-10-25 10:50:40|4217.92|4217.92|4217.63|4217.63|4217.92|4217.92|4217.63|4217.63|0
1635159050000|2021-10-25 10:50:50|4217.57|4217.57|4217.57|4217.57|4217.57|4217.57|4217.57|4217.57|0
1635159060000|2021-10-25 10:51:00|4217.61|4217.61|4217.61|4217.61|4217.61|4217.61|4217.61|4217.61|0
1635159110000|2021-10-25 10:51:50|4216.41|4216.41|4216.1|4216.1|4216.41|4216.41|4216.1|4216.1|0
1635159140000|2021-10-25 10:52:20|4216.08|4216.08|4216.38|4216.38|4216.38|4216.38|4216.08|4216.08|0
1635159160000|2021-10-25 10:52:40|4216.47|4216.47|4216.6|4216.6|4216.6|4216.6|4216.47|4216.47|0
1635159180000|2021-10-25 10:53:00|4216.66|4216.66|4216.36|4216.36|4216.66|4216.66|4216.36|4216.36|0
1635159210000|2021-10-25 10:53:30|4216.4|4216.4|4216.47|4216.47|4216.47|4216.47|4216.4|4216.4|0
1635159250000|2021-10-25 10:54:10|4216.52|4216.52|4216.52|4216.52|4216.52|4216.52|4216.52|4216.52|0
1635159260000|2021-10-25 10:54:20|4216.47|4216.47|4216.17|4216.17|4216.47|4216.47|4216.17|4216.17|0
1635159270000|2021-10-25 10:54:30|4216.22|4216.22|4216.13|4216.13|4216.22|4216.22|4216.13|4216.13|0
1635159300000|2021-10-25 10:55:00|4216.02|4216.02|4216.02|4216.02|4216.02|4216.02|4216.02|4216.02|0
1635159310000|2021-10-25 10:55:10|4216|4216|4215.97|4215.97|4216|4216|4215.97|4215.97|0
1635159320000|2021-10-25 10:55:20|4216.12|4216.12|4216.27|4216.27|4216.27|4216.27|4216.12|4216.12|0
1635159330000|2021-10-25 10:55:30|4216.87|4216.87|4216.87|4216.87|4216.87|4216.87|4216.87|4216.87|0
1635159340000|2021-10-25 10:55:40|4217.05|4217.05|4217.05|4217.05|4217.05|4217.05|4217.05|4217.05|0
1635159350000|2021-10-25 10:55:50|4217|4217|4217|4217|4217|4217|4217|4217|0
1635159360000|2021-10-25 10:56:00|4216.94|4216.94|4216.64|4216.64|4216.94|4216.94|4216.64|4216.64|0
1635159370000|2021-10-25 10:56:10|4216.04|4216.04|4216.04|4216.04|4216.04|4216.04|4216.04|4216.04|0
1635159390000|2021-10-25 10:56:30|4216.09|4216.09|4216.15|4216.15|4216.15|4216.15|4216.09|4216.09|0
1635159410000|2021-10-25 10:56:50|4216.02|4216.02|4215.83|4215.83|4216.02|4216.02|4215.83|4215.83|0
1635159420000|2021-10-25 10:57:00|4216.13|4216.13|4215.95|4215.95|4216.13|4216.13|4215.95|4215.95|0
1635159430000|2021-10-25 10:57:10|4215.86|4215.86|4215.86|4215.86|4215.86|4215.86|4215.86|4215.86|0
1635159440000|2021-10-25 10:57:20|4215.81|4215.81|4215.69|4215.69|4215.81|4215.81|4215.69|4215.69|0
1635159450000|2021-10-25 10:57:30|4215.73|4215.73|4215.43|4215.43|4216.03|4216.03|4215.43|4215.43|0
1635159460000|2021-10-25 10:57:40|4215.28|4215.28|4215.28|4215.28|4215.28|4215.28|4215.28|4215.28|0
1635159480000|2021-10-25 10:58:00|4215.37|4215.37|4215.37|4215.37|4215.37|4215.37|4215.37|4215.37|0
1635159490000|2021-10-25 10:58:10|4215.67|4215.67|4215.67|4215.67|4215.67|4215.67|4215.67|4215.67|0
1635159510000|2021-10-25 10:58:30|4215.65|4215.65|4215.65|4215.65|4215.65|4215.65|4215.65|4215.65|0
1635159530000|2021-10-25 10:58:50|4215.8|4215.8|4215.8|4215.8|4215.8|4215.8|4215.8|4215.8|0
1635159550000|2021-10-25 10:59:10|4216.1|4216.1|4216.16|4216.16|4216.25|4216.25|4216.1|4216.1|0
1635159560000|2021-10-25 10:59:20|4216.14|4216.14|4216.14|4216.14|4216.14|4216.14|4216.14|4216.14|0
1635159590000|2021-10-25 10:59:50|4216.19|4216.19|4216.14|4216.14|4216.19|4216.19|4216.14|4216.14|0
1635159600000|2021-10-25 11:00:00|4215.84|4215.84|4215.44|4215.44|4215.89|4215.89|4215.44|4215.44|0
1635159610000|2021-10-25 11:00:10|4215.48|4215.48|4215.19|4215.19|4215.48|4215.48|4215.19|4215.19|0
1635159620000|2021-10-25 11:00:20|4214.89|4214.89|4215.18|4215.18|4215.18|4215.18|4214.89|4214.89|0
1635159630000|2021-10-25 11:00:30|4215.33|4215.33|4215.33|4215.33|4215.33|4215.33|4215.33|4215.33|0
1635159640000|2021-10-25 11:00:40|4215.24|4215.24|4215.24|4215.24|4215.24|4215.24|4215.24|4215.24|0
1635159650000|2021-10-25 11:00:50|4215.84|4215.84|4215.84|4215.84|4215.84|4215.84|4215.84|4215.84|0
1635159660000|2021-10-25 11:01:00|4215.79|4215.79|4215.79|4215.79|4215.79|4215.79|4215.79|4215.79|0
1635159680000|2021-10-25 11:01:20|4215.64|4215.64|4215.7|4215.7|4215.7|4215.7|4215.64|4215.64|0
1635159700000|2021-10-25 11:01:40|4215.74|4215.74|4215.74|4215.74|4215.74|4215.74|4215.74|4215.74|0
1635159710000|2021-10-25 11:01:50|4215.78|4215.78|4215.78|4215.78|4215.78|4215.78|4215.78|4215.78|0
1635159750000|2021-10-25 11:02:30|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|0
1635159770000|2021-10-25 11:02:50|4215.73|4215.73|4215.73|4215.73|4215.73|4215.73|4215.73|4215.73|0
1635159790000|2021-10-25 11:03:10|4215.62|4215.62|4215.62|4215.62|4215.62|4215.62|4215.62|4215.62|0
1635159810000|2021-10-25 11:03:30|4215.5|4215.5|4215.5|4215.5|4215.5|4215.5|4215.5|4215.5|0
1635159820000|2021-10-25 11:03:40|4215.48|4215.48|4215.52|4215.52|4215.52|4215.52|4215.48|4215.48|0
1635159830000|2021-10-25 11:03:50|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|0
1635159840000|2021-10-25 11:04:00|4215.69|4215.69|4215.5|4215.5|4215.69|4215.69|4215.39|4215.39|0
1635159850000|2021-10-25 11:04:10|4215.8|4215.8|4215.8|4215.8|4215.8|4215.8|4215.8|4215.8|0
1635159870000|2021-10-25 11:04:30|4215.2|4215.2|4214.87|4214.87|4215.2|4215.2|4214.87|4214.87|0
1635159880000|2021-10-25 11:04:40|4215.02|4215.02|4215.02|4215.02|4215.02|4215.02|4215.02|4215.02|0
1635159890000|2021-10-25 11:04:50|4214.87|4214.87|4214.42|4214.42|4214.87|4214.87|4214.42|4214.42|0
1635159900000|2021-10-25 11:05:00|4214.38|4214.38|4214.42|4214.42|4214.42|4214.42|4214.27|4214.27|0
1635159920000|2021-10-25 11:05:20|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|0
1635159940000|2021-10-25 11:05:40|4214.42|4214.42|4214.72|4214.72|4214.72|4214.72|4214.42|4214.42|0
1635159970000|2021-10-25 11:06:10|4214.89|4214.89|4215.69|4215.69|4215.69|4215.69|4214.89|4214.89|0
1635159980000|2021-10-25 11:06:20|4215.84|4215.84|4215.93|4215.93|4215.93|4215.93|4215.84|4215.84|0
1635160010000|2021-10-25 11:06:50|4217.14|4217.14|4217.14|4217.14|4217.14|4217.14|4217.14|4217.14|0
1635160020000|2021-10-25 11:07:00|4216.53|4216.53|4216.92|4216.92|4216.92|4216.92|4216.53|4216.53|0
1635160050000|2021-10-25 11:07:30|4216.62|4216.62|4216.51|4216.51|4216.62|4216.62|4216.51|4216.51|0
1635160080000|2021-10-25 11:08:00|4216.81|4216.81|4215.95|4215.95|4216.81|4216.81|4215.95|4215.95|0
1635160110000|2021-10-25 11:08:30|4216.09|4216.09|4216.09|4216.09|4216.09|4216.09|4216.09|4216.09|0
1635160120000|2021-10-25 11:08:40|4216.24|4216.24|4216.54|4216.54|4216.54|4216.54|4216.24|4216.24|0
1635160140000|2021-10-25 11:09:00|4216.69|4216.69|4216.58|4216.58|4216.69|4216.69|4216.54|4216.54|0
1635160160000|2021-10-25 11:09:20|4216.89|4216.89|4216.93|4216.93|4216.93|4216.93|4216.89|4216.89|0
1635160170000|2021-10-25 11:09:30|4217.22|4217.22|4217.22|4217.22|4217.22|4217.22|4217.22|4217.22|0
1635160180000|2021-10-25 11:09:40|4217.4|4217.4|4217.55|4217.55|4217.55|4217.55|4217.4|4217.4|0
1635160190000|2021-10-25 11:09:50|4217.7|4217.7|4217.7|4217.7|4217.7|4217.7|4217.7|4217.7|0
1635160200000|2021-10-25 11:10:00|4217.79|4217.79|4217.61|4217.61|4217.79|4217.79|4217.61|4217.61|0
1635160210000|2021-10-25 11:10:10|4217.52|4217.52|4217.37|4217.37|4217.52|4217.52|4217.37|4217.37|0
1635160220000|2021-10-25 11:10:20|4217.52|4217.52|4217.48|4217.48|4217.52|4217.52|4217.48|4217.48|0
1635160270000|2021-10-25 11:11:10|4217.33|4217.33|4217.33|4217.33|4217.33|4217.33|4217.33|4217.33|0
1635160280000|2021-10-25 11:11:20|4217.24|4217.24|4217.3|4217.3|4217.3|4217.3|4217.24|4217.24|0
1635160290000|2021-10-25 11:11:30|4217.39|4217.39|4217.39|4217.39|4217.39|4217.39|4217.39|4217.39|0
1635160300000|2021-10-25 11:11:40|4217.36|4217.36|4217.36|4217.36|4217.36|4217.36|4217.36|4217.36|0
1635160320000|2021-10-25 11:12:00|4217.06|4217.06|4217.06|4217.06|4217.06|4217.06|4217.06|4217.06|0
1635160350000|2021-10-25 11:12:30|4216.95|4216.95|4216.95|4216.95|4216.95|4216.95|4216.95|4216.95|0
1635160360000|2021-10-25 11:12:40|4216.99|4216.99|4216.99|4216.99|4216.99|4216.99|4216.99|4216.99|0
1635160370000|2021-10-25 11:12:50|4217.29|4217.29|4217.29|4217.29|4217.29|4217.29|4217.29|4217.29|0
1635160400000|2021-10-25 11:13:20|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|0
1635160410000|2021-10-25 11:13:30|4216.85|4216.85|4216.76|4216.76|4216.85|4216.85|4216.76|4216.76|0
1635160420000|2021-10-25 11:13:40|4216.72|4216.72|4216.5|4216.5|4216.72|4216.72|4216.42|4216.42|0
1635160460000|2021-10-25 11:14:20|4215.9|4215.9|4215.6|4215.6|4215.9|4215.9|4215.6|4215.6|0
1635160470000|2021-10-25 11:14:30|4215.57|4215.57|4215.96|4215.96|4215.96|4215.96|4215.57|4215.57|0
1635160500000|2021-10-25 11:15:00|4216.05|4216.05|4216.32|4216.32|4216.53|4216.53|4216.05|4216.05|0
1635160510000|2021-10-25 11:15:10|4216.36|4216.36|4216.36|4216.36|4216.36|4216.36|4216.36|4216.36|0
1635160520000|2021-10-25 11:15:20|4216.3|4216.3|4216.3|4216.3|4216.3|4216.3|4216.3|4216.3|0
1635160550000|2021-10-25 11:15:50|4216.57|4216.57|4216.57|4216.57|4216.57|4216.57|4216.57|4216.57|0
1635160580000|2021-10-25 11:16:20|4215.97|4215.97|4215.97|4215.97|4215.97|4215.97|4215.97|4215.97|0
1635160590000|2021-10-25 11:16:30|4216.08|4216.08|4216.14|4216.14|4216.14|4216.14|4216.08|4216.08|0
1635160600000|2021-10-25 11:16:40|4216.16|4216.16|4216.46|4216.46|4216.46|4216.46|4216.16|4216.16|0
1635160610000|2021-10-25 11:16:50|4216.76|4216.76|4217.36|4217.36|4217.36|4217.36|4216.76|4216.76|0
1635160620000|2021-10-25 11:17:00|4217.21|4217.21|4216.76|4216.76|4217.21|4217.21|4216.76|4216.76|0
1635160630000|2021-10-25 11:17:10|4216.16|4216.16|4216.28|4216.28|4216.28|4216.28|4216.16|4216.16|0
1635160640000|2021-10-25 11:17:20|4216.36|4216.36|4216.36|4216.36|4216.36|4216.36|4216.36|4216.36|0
1635160650000|2021-10-25 11:17:30|4217.26|4217.26|4217.26|4217.26|4217.26|4217.26|4217.26|4217.26|0
1635160660000|2021-10-25 11:17:40|4217.29|4217.29|4217.29|4217.29|4217.29|4217.29|4217.29|4217.29|0
1635160680000|2021-10-25 11:18:00|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|0
1635160690000|2021-10-25 11:18:10|4216.98|4216.98|4216.98|4216.98|4216.98|4216.98|4216.98|4216.98|0
1635160710000|2021-10-25 11:18:30|4217.29|4217.29|4217.99|4217.99|4218.04|4218.04|4217.29|4217.29|0
1635160720000|2021-10-25 11:18:40|4218.16|4218.16|4218.17|4218.17|4218.29|4218.29|4218.16|4218.16|0
1635160730000|2021-10-25 11:18:50|4218.35|4218.35|4218.35|4218.35|4218.35|4218.35|4218.35|4218.35|0
1635160740000|2021-10-25 11:19:00|4218.65|4218.65|4218.65|4218.65|4218.65|4218.65|4218.65|4218.65|0
1635160790000|2021-10-25 11:19:50|4218.35|4218.35|4218.35|4218.35|4218.35|4218.35|4218.35|4218.35|0
1635160800000|2021-10-25 11:20:00|4218.53|4218.53|4218.53|4218.53|4218.53|4218.53|4218.53|4218.53|0
1635160810000|2021-10-25 11:20:10|4218.83|4218.83|4218.83|4218.83|4218.83|4218.83|4218.83|4218.83|0
1635160870000|2021-10-25 11:21:10|4218.68|4218.68|4218.38|4218.38|4218.68|4218.68|4218.38|4218.38|0
1635160890000|2021-10-25 11:21:30|4218.56|4218.56|4218.56|4218.56|4218.56|4218.56|4218.56|4218.56|0
1635160930000|2021-10-25 11:22:10|4218.67|4218.67|4218.67|4218.67|4218.67|4218.67|4218.67|4218.67|0
1635160940000|2021-10-25 11:22:20|4218.52|4218.52|4217.92|4217.92|4218.52|4218.52|4217.92|4217.92|0
1635160950000|2021-10-25 11:22:30|4217.77|4217.77|4217.77|4217.77|4217.77|4217.77|4217.77|4217.77|0
1635160980000|2021-10-25 11:23:00|4217.85|4217.85|4217.85|4217.85|4217.85|4217.85|4217.85|4217.85|0
1635160990000|2021-10-25 11:23:10|4217.55|4217.55|4217.25|4217.25|4217.55|4217.55|4217.25|4217.25|0
1635161010000|2021-10-25 11:23:30|4217.55|4217.55|4217.55|4217.55|4217.55|4217.55|4217.55|4217.55|0
1635161020000|2021-10-25 11:23:40|4217.85|4217.85|4217.77|4217.77|4217.85|4217.85|4217.77|4217.77|0
1635161030000|2021-10-25 11:23:50|4217.62|4217.62|4217.62|4217.62|4217.62|4217.62|4217.62|4217.62|0
1635161040000|2021-10-25 11:24:00|4217.71|4217.71|4217.88|4217.88|4217.88|4217.88|4217.71|4217.71|0
1635161060000|2021-10-25 11:24:20|4217.86|4217.86|4217.86|4217.86|4217.86|4217.86|4217.86|4217.86|0
1635161070000|2021-10-25 11:24:30|4217.75|4217.75|4217.69|4217.69|4217.75|4217.75|4217.69|4217.69|0
1635161090000|2021-10-25 11:24:50|4217.75|4217.75|4217.79|4217.79|4217.79|4217.79|4217.75|4217.75|0
1635161100000|2021-10-25 11:25:00|4217.83|4217.83|4218|4218|4218|4218|4217.83|4217.83|0
1635161110000|2021-10-25 11:25:10|4217.94|4217.94|4217.94|4217.94|4217.94|4217.94|4217.94|4217.94|0
1635161120000|2021-10-25 11:25:20|4217.64|4217.64|4217.64|4217.64|4217.64|4217.64|4217.64|4217.64|0
1635161130000|2021-10-25 11:25:30|4217.79|4217.79|4217.79|4217.79|4217.79|4217.79|4217.79|4217.79|0
1635161160000|2021-10-25 11:26:00|4217.7|4217.7|4217.57|4217.57|4217.7|4217.7|4217.57|4217.57|0
1635161170000|2021-10-25 11:26:10|4217.66|4217.66|4217.62|4217.62|4217.66|4217.66|4217.62|4217.62|0
1635161180000|2021-10-25 11:26:20|4217.71|4217.71|4217.77|4217.77|4217.79|4217.79|4217.71|4217.71|0
1635161190000|2021-10-25 11:26:30|4217.47|4217.47|4217.47|4217.47|4217.47|4217.47|4217.47|4217.47|0
1635161200000|2021-10-25 11:26:40|4217.56|4217.56|4217.56|4217.56|4217.56|4217.56|4217.56|4217.56|0
1635161230000|2021-10-25 11:27:10|4217.26|4217.26|4217.26|4217.26|4217.26|4217.26|4217.26|4217.26|0
1635161280000|2021-10-25 11:28:00|4217.14|4217.14|4217.2|4217.2|4217.24|4217.24|4217.14|4217.14|0
1635161300000|2021-10-25 11:28:20|4217.11|4217.11|4217.11|4217.11|4217.11|4217.11|4217.11|4217.11|0
1635161320000|2021-10-25 11:28:40|4217.26|4217.26|4217.26|4217.26|4217.26|4217.26|4217.26|4217.26|0
1635161330000|2021-10-25 11:28:50|4216.35|4216.35|4216.05|4216.05|4216.35|4216.35|4216.05|4216.05|0
1635161340000|2021-10-25 11:29:00|4216.35|4216.35|4216.35|4216.35|4216.35|4216.35|4216.35|4216.35|0
1635161370000|2021-10-25 11:29:30|4216.65|4216.65|4216.65|4216.65|4216.65|4216.65|4216.65|4216.65|0
1635161380000|2021-10-25 11:29:40|4216.77|4216.77|4216.77|4216.77|4216.77|4216.77|4216.77|4216.77|0
1635161400000|2021-10-25 11:30:00|4217.07|4217.07|4217.07|4217.07|4217.07|4217.07|4217.07|4217.07|0
1635161410000|2021-10-25 11:30:10|4217.15|4217.15|4217.15|4217.15|4217.15|4217.15|4217.15|4217.15|0
1635161420000|2021-10-25 11:30:20|4216.85|4216.85|4216.63|4216.63|4216.85|4216.85|4216.63|4216.63|0
1635161430000|2021-10-25 11:30:30|4216.54|4216.54|4216.54|4216.54|4216.54|4216.54|4216.54|4216.54|0
1635161440000|2021-10-25 11:30:40|4216.42|4216.42|4216.59|4216.59|4216.72|4216.72|4216.42|4216.42|0
1635161450000|2021-10-25 11:30:50|4216.77|4216.77|4216.77|4216.77|4216.77|4216.77|4216.77|4216.77|0
1635161460000|2021-10-25 11:31:00|4216.79|4216.79|4216.19|4216.19|4216.79|4216.79|4216.19|4216.19|0
1635161480000|2021-10-25 11:31:20|4216.12|4216.12|4215.82|4215.82|4216.12|4216.12|4215.82|4215.82|0
1635161500000|2021-10-25 11:31:40|4216.12|4216.12|4216.12|4216.12|4216.12|4216.12|4216.12|4216.12|0
1635161520000|2021-10-25 11:32:00|4215.82|4215.82|4215.82|4215.82|4215.82|4215.82|4215.82|4215.82|0
1635161540000|2021-10-25 11:32:20|4215.67|4215.67|4215.07|4215.07|4215.67|4215.67|4215.07|4215.07|0
1635161550000|2021-10-25 11:32:30|4214.63|4214.63|4214.63|4214.63|4214.63|4214.63|4214.48|4214.48|0
1635161560000|2021-10-25 11:32:40|4214.48|4214.48|4214.48|4214.48|4214.48|4214.48|4214.48|4214.48|0
1635161580000|2021-10-25 11:33:00|4214.52|4214.52|4214.31|4214.31|4214.52|4214.52|4214.22|4214.22|0
1635161590000|2021-10-25 11:33:10|4214.61|4214.61|4214.61|4214.61|4214.61|4214.61|4214.61|4214.61|0
1635161600000|2021-10-25 11:33:20|4214.55|4214.55|4214.5|4214.5|4214.55|4214.55|4214.5|4214.5|0
1635161610000|2021-10-25 11:33:30|4214.43|4214.43|4214.43|4214.43|4214.43|4214.43|4214.43|4214.43|0
1635161620000|2021-10-25 11:33:40|4214.57|4214.57|4214.57|4214.57|4214.57|4214.57|4214.57|4214.57|0
1635161630000|2021-10-25 11:33:50|4214.72|4214.72|4214.72|4214.72|4214.72|4214.72|4214.72|4214.72|0
1635161640000|2021-10-25 11:34:00|4214.8|4214.8|4214.72|4214.72|4214.8|4214.8|4214.72|4214.72|0
1635161660000|2021-10-25 11:34:20|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|0
1635161680000|2021-10-25 11:34:40|4214.78|4214.78|4215.17|4215.17|4215.17|4215.17|4214.78|4214.78|0
1635161710000|2021-10-25 11:35:10|4215.12|4215.12|4215.12|4215.12|4215.12|4215.12|4215.12|4215.12|0
1635161720000|2021-10-25 11:35:20|4214.81|4214.81|4214.22|4214.22|4214.81|4214.81|4214.22|4214.22|0
1635161730000|2021-10-25 11:35:30|4214.04|4214.04|4213.19|4213.19|4214.04|4214.04|4213.19|4213.19|0
1635161740000|2021-10-25 11:35:40|4213.08|4213.08|4213.08|4213.08|4213.08|4213.08|4213.08|4213.08|0
1635161760000|2021-10-25 11:36:00|4212.63|4212.63|4212.63|4212.63|4212.63|4212.63|4212.63|4212.63|0
1635161770000|2021-10-25 11:36:10|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|0
1635161790000|2021-10-25 11:36:30|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|0
1635161800000|2021-10-25 11:36:40|4212.35|4212.35|4212.35|4212.35|4212.35|4212.35|4212.35|4212.35|0
1635161810000|2021-10-25 11:36:50|4212.44|4212.44|4212.3|4212.3|4212.44|4212.44|4212.3|4212.3|0
1635161830000|2021-10-25 11:37:10|4212|4212|4211.7|4211.7|4212|4212|4211.7|4211.7|0
1635161860000|2021-10-25 11:37:40|4211.65|4211.65|4211.65|4211.65|4211.65|4211.65|4211.65|4211.65|0
1635161870000|2021-10-25 11:37:50|4212.4|4212.4|4212.4|4212.4|4212.4|4212.4|4212.4|4212.4|0
1635161880000|2021-10-25 11:38:00|4212.49|4212.49|4212.49|4212.49|4212.49|4212.49|4212.49|4212.49|0
1635161890000|2021-10-25 11:38:10|4212.58|4212.58|4212.35|4212.35|4212.67|4212.67|4212.35|4212.35|0
1635161900000|2021-10-25 11:38:20|4212.29|4212.29|4212.29|4212.29|4212.29|4212.29|4212.29|4212.29|0
1635161910000|2021-10-25 11:38:30|4212.38|4212.38|4212.38|4212.38|4212.38|4212.38|4212.38|4212.38|0
1635161950000|2021-10-25 11:39:10|4212.29|4212.29|4212.47|4212.47|4212.47|4212.47|4212.29|4212.29|0
1635161960000|2021-10-25 11:39:20|4212.38|4212.38|4212.23|4212.23|4212.38|4212.38|4212.23|4212.23|0
1635161980000|2021-10-25 11:39:40|4212.31|4212.31|4212.1|4212.1|4212.4|4212.4|4212.1|4212.1|0
1635161990000|2021-10-25 11:39:50|4212.19|4212.19|4211.2|4211.2|4212.19|4212.19|4211.2|4211.2|0
1635162000000|2021-10-25 11:40:00|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|0
1635162020000|2021-10-25 11:40:20|4211.38|4211.38|4211.49|4211.49|4211.49|4211.49|4211.38|4211.38|0
1635162030000|2021-10-25 11:40:30|4212.09|4212.09|4211.79|4211.79|4212.09|4212.09|4211.79|4211.79|0
1635162050000|2021-10-25 11:40:50|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|0
1635162060000|2021-10-25 11:41:00|4211.58|4211.58|4211.58|4211.58|4211.58|4211.58|4211.58|4211.58|0
1635162090000|2021-10-25 11:41:30|4211.43|4211.43|4211.73|4211.73|4211.73|4211.73|4211.43|4211.43|0
1635162100000|2021-10-25 11:41:40|4211.43|4211.43|4211.28|4211.28|4211.43|4211.43|4211.28|4211.28|0
1635162110000|2021-10-25 11:41:50|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|4211.43|0
1635162120000|2021-10-25 11:42:00|4211.73|4211.73|4211.3|4211.3|4211.73|4211.73|4211.3|4211.3|0
1635162130000|2021-10-25 11:42:10|4211.45|4211.45|4211.45|4211.45|4211.45|4211.45|4211.45|4211.45|0
1635162150000|2021-10-25 11:42:30|4211.9|4211.9|4212.5|4212.5|4212.5|4212.5|4211.9|4211.9|0
1635162160000|2021-10-25 11:42:40|4212.65|4212.65|4212.85|4212.85|4212.85|4212.85|4212.65|4212.65|0
1635162170000|2021-10-25 11:42:50|4212.94|4212.94|4212.79|4212.79|4212.94|4212.94|4212.79|4212.79|0
1635162180000|2021-10-25 11:43:00|4212.7|4212.7|4213.29|4213.29|4213.29|4213.29|4212.7|4212.7|0
1635162210000|2021-10-25 11:43:30|4213.44|4213.44|4213.44|4213.44|4213.44|4213.44|4213.44|4213.44|0
1635162220000|2021-10-25 11:43:40|4214.04|4214.04|4214.34|4214.34|4214.34|4214.34|4214.04|4214.04|0
1635162230000|2021-10-25 11:43:50|4214.46|4214.46|4214.82|4214.82|4214.82|4214.82|4214.04|4214.04|0
1635162240000|2021-10-25 11:44:00|4214.93|4214.93|4214.93|4214.93|4214.93|4214.93|4214.93|4214.93|0
1635162270000|2021-10-25 11:44:30|4215.23|4215.23|4215.23|4215.23|4215.23|4215.23|4215.23|4215.23|0
1635162280000|2021-10-25 11:44:40|4214.93|4214.93|4214.48|4214.48|4214.93|4214.93|4214.48|4214.48|0
1635162310000|2021-10-25 11:45:10|4215.08|4215.08|4215|4215|4215.08|4215.08|4215|4215|0
1635162320000|2021-10-25 11:45:20|4215.04|4215.04|4215.35|4215.35|4215.35|4215.35|4215.04|4215.04|0
1635162340000|2021-10-25 11:45:40|4215.26|4215.26|4215.26|4215.26|4215.26|4215.26|4215.26|4215.26|0
1635162350000|2021-10-25 11:45:50|4214.97|4214.97|4214.67|4214.67|4214.97|4214.97|4214.67|4214.67|0
1635162360000|2021-10-25 11:46:00|4214.81|4214.81|4215.2|4215.2|4215.2|4215.2|4214.81|4214.81|0
1635162370000|2021-10-25 11:46:10|4214.9|4214.9|4215.05|4215.05|4215.05|4215.05|4214.9|4214.9|0
1635162390000|2021-10-25 11:46:30|4215.35|4215.35|4215.35|4215.35|4215.5|4215.5|4215.35|4215.35|0
1635162400000|2021-10-25 11:46:40|4215.5|4215.5|4215.35|4215.35|4215.5|4215.5|4215.35|4215.35|0
1635162410000|2021-10-25 11:46:50|4215.65|4215.65|4215.65|4215.65|4215.65|4215.65|4215.65|4215.65|0
1635162420000|2021-10-25 11:47:00|4216.85|4216.85|4216.85|4216.85|4216.85|4216.85|4216.85|4216.85|0
1635162440000|2021-10-25 11:47:20|4217.16|4217.16|4217.46|4217.46|4217.46|4217.46|4217.16|4217.16|0
1635162460000|2021-10-25 11:47:40|4217.76|4217.76|4217.67|4217.67|4217.76|4217.76|4217.67|4217.67|0
1635162480000|2021-10-25 11:48:00|4217.37|4217.37|4217.37|4217.37|4217.37|4217.37|4217.37|4217.37|0
1635162490000|2021-10-25 11:48:10|4217.52|4217.52|4217.37|4217.37|4217.52|4217.52|4217.37|4217.37|0
1635162500000|2021-10-25 11:48:20|4217.55|4217.55|4217.55|4217.55|4217.55|4217.55|4217.55|4217.55|0
1635162510000|2021-10-25 11:48:30|4217.46|4217.46|4217.46|4217.46|4217.46|4217.46|4217.46|4217.46|0
1635162520000|2021-10-25 11:48:40|4217.48|4217.48|4217.48|4217.48|4217.48|4217.48|4217.48|4217.48|0
1635162530000|2021-10-25 11:48:50|4217.39|4217.39|4217.27|4217.27|4217.39|4217.39|4217.27|4217.27|0
1635162550000|2021-10-25 11:49:10|4217.29|4217.29|4217.29|4217.29|4217.29|4217.29|4216.99|4216.99|0
1635162560000|2021-10-25 11:49:20|4217.6|4217.6|4217.6|4217.6|4217.6|4217.6|4217.6|4217.6|0
1635162570000|2021-10-25 11:49:30|4216.99|4216.99|4216.85|4216.85|4216.99|4216.99|4216.85|4216.85|0
1635162590000|2021-10-25 11:49:50|4216.89|4216.89|4216.89|4216.89|4216.89|4216.89|4216.89|4216.89|0
1635162610000|2021-10-25 11:50:10|4217.19|4217.19|4217.19|4217.19|4217.19|4217.19|4217.19|4217.19|0
1635162620000|2021-10-25 11:50:20|4216.89|4216.89|4216.77|4216.77|4216.89|4216.89|4216.77|4216.77|0
1635162630000|2021-10-25 11:50:30|4217.07|4217.07|4217.37|4217.37|4217.37|4217.37|4217.07|4217.07|0
1635162650000|2021-10-25 11:50:50|4217.07|4217.07|4217.37|4217.37|4217.37|4217.37|4217.07|4217.07|0
1635162660000|2021-10-25 11:51:00|4217.35|4217.35|4217.33|4217.33|4217.35|4217.35|4217.33|4217.33|0
1635162670000|2021-10-25 11:51:10|4217.24|4217.24|4217.22|4217.22|4217.24|4217.24|4217.22|4217.22|0
1635162680000|2021-10-25 11:51:20|4217.07|4217.07|4217.07|4217.07|4217.07|4217.07|4217.07|4217.07|0
1635162710000|2021-10-25 11:51:50|4217.16|4217.16|4217.37|4217.37|4217.37|4217.37|4217.07|4217.07|0
1635162720000|2021-10-25 11:52:00|4217.52|4217.52|4217.52|4217.52|4217.52|4217.52|4217.52|4217.52|0
1635162750000|2021-10-25 11:52:30|4217.37|4217.37|4217.37|4217.37|4217.37|4217.37|4217.37|4217.37|0
1635162780000|2021-10-25 11:53:00|4217.28|4217.28|4217.28|4217.28|4217.28|4217.28|4217.28|4217.28|0
1635162790000|2021-10-25 11:53:10|4217.58|4217.58|4217.28|4217.28|4217.58|4217.58|4217.28|4217.28|0
1635162840000|2021-10-25 11:54:00|4217.37|4217.37|4217.24|4217.24|4217.37|4217.37|4217.24|4217.24|0
1635162890000|2021-10-25 11:54:50|4217.33|4217.33|4217.24|4217.24|4217.33|4217.33|4217.24|4217.24|0
1635162900000|2021-10-25 11:55:00|4217.33|4217.33|4217.33|4217.33|4217.33|4217.33|4217.33|4217.33|0
1635162910000|2021-10-25 11:55:10|4217.03|4217.03|4216.88|4216.88|4217.03|4217.03|4216.88|4216.88|0
1635162920000|2021-10-25 11:55:20|4217.18|4217.18|4217.18|4217.18|4217.18|4217.18|4217.18|4217.18|0
1635162950000|2021-10-25 11:55:50|4218.09|4218.09|4219.29|4219.29|4219.29|4219.29|4218.09|4218.09|0
1635162960000|2021-10-25 11:56:00|4218.69|4218.69|4218.39|4218.39|4218.69|4218.69|4218.39|4218.39|0
1635162970000|2021-10-25 11:56:10|4218.35|4218.35|4218.72|4218.72|4218.72|4218.72|4218.35|4218.35|0
1635163040000|2021-10-25 11:57:20|4218.54|4218.54|4218.45|4218.45|4218.54|4218.54|4218.45|4218.45|0
1635163080000|2021-10-25 11:58:00|4218.57|4218.57|4218.71|4218.71|4218.8|4218.8|4218.57|4218.57|0
1635163090000|2021-10-25 11:58:10|4218.41|4218.41|4218.41|4218.41|4218.41|4218.41|4218.41|4218.41|0
1635163100000|2021-10-25 11:58:20|4218.11|4218.11|4218.11|4218.11|4218.11|4218.11|4218.11|4218.11|0
1635163110000|2021-10-25 11:58:30|4218|4218|4218|4218|4218|4218|4218|4218|0
1635163120000|2021-10-25 11:58:40|4217.85|4217.85|4217.85|4217.85|4217.85|4217.85|4217.85|4217.85|0
1635163130000|2021-10-25 11:58:50|4217.55|4217.55|4217.25|4217.25|4217.55|4217.55|4217.25|4217.25|0
1635163140000|2021-10-25 11:59:00|4217.1|4217.1|4216.99|4216.99|4217.1|4217.1|4216.99|4216.99|0
1635163150000|2021-10-25 11:59:10|4216.91|4216.91|4216.82|4216.82|4216.91|4216.91|4216.82|4216.82|0
1635163160000|2021-10-25 11:59:20|4216.22|4216.22|4216.37|4216.37|4216.37|4216.37|4216.22|4216.22|0
1635163170000|2021-10-25 11:59:30|4216.46|4216.46|4216.76|4216.76|4216.76|4216.76|4216.46|4216.46|0
1635163190000|2021-10-25 11:59:50|4217.06|4217.06|4217.06|4217.06|4217.06|4217.06|4217.06|4217.06|0
1635163200000|2021-10-25 12:00:00|4217.15|4217.15|4216.41|4216.41|4217.15|4217.15|4216.26|4216.26|0
1635163210000|2021-10-25 12:00:10|4216.38|4216.38|4216.64|4216.64|4216.64|4216.64|4216.34|4216.34|0
1635163220000|2021-10-25 12:00:20|4216.34|4216.34|4216.17|4216.17|4216.34|4216.34|4216.17|4216.17|0
1635163230000|2021-10-25 12:00:30|4215.57|4215.57|4215.87|4215.87|4215.87|4215.87|4215.57|4215.57|0
1635163240000|2021-10-25 12:00:40|4215.72|4215.72|4216.47|4216.47|4216.47|4216.47|4215.72|4215.72|0
1635163250000|2021-10-25 12:00:50|4216.62|4216.62|4217.67|4217.67|4217.67|4217.67|4216.62|4216.62|0
1635163260000|2021-10-25 12:01:00|4217.71|4217.71|4217.71|4217.71|4217.71|4217.71|4217.71|4217.71|0
1635163270000|2021-10-25 12:01:10|4217.65|4217.65|4217.65|4217.65|4217.71|4217.71|4217.56|4217.56|0
1635163280000|2021-10-25 12:01:20|4217.54|4217.54|4217.24|4217.24|4217.54|4217.54|4217.24|4217.24|0
1635163290000|2021-10-25 12:01:30|4217.09|4217.09|4217.09|4217.09|4217.09|4217.09|4217.09|4217.09|0
1635163300000|2021-10-25 12:01:40|4217|4217|4217|4217|4217|4217|4217|4217|0
1635163310000|2021-10-25 12:01:50|4217.15|4217.15|4217.15|4217.15|4217.15|4217.15|4217.15|4217.15|0
1635163320000|2021-10-25 12:02:00|4217|4217|4217|4217|4217|4217|4217|4217|0
1635163330000|2021-10-25 12:02:10|4216.91|4216.91|4216.58|4216.58|4216.91|4216.91|4216.58|4216.58|0
1635163340000|2021-10-25 12:02:20|4216.67|4216.67|4216.67|4216.67|4216.67|4216.67|4216.67|4216.67|0
1635163370000|2021-10-25 12:02:50|4216.07|4216.07|4216.07|4216.07|4216.07|4216.07|4216.07|4216.07|0
1635163390000|2021-10-25 12:03:10|4215.98|4215.98|4216|4216|4216|4216|4215.98|4215.98|0
1635163430000|2021-10-25 12:03:50|4216.06|4216.06|4216.06|4216.06|4216.06|4216.06|4216.06|4216.06|0
1635163440000|2021-10-25 12:04:00|4216.15|4216.15|4216.15|4216.15|4216.15|4216.15|4216.15|4216.15|0
1635163460000|2021-10-25 12:04:20|4216.45|4216.45|4216.45|4216.45|4216.45|4216.45|4216.45|4216.45|0
1635163470000|2021-10-25 12:04:30|4216.15|4216.15|4216.15|4216.15|4216.15|4216.15|4216.15|4216.15|0
1635163490000|2021-10-25 12:04:50|4216.3|4216.3|4216.3|4216.3|4216.3|4216.3|4216.3|4216.3|0
1635163500000|2021-10-25 12:05:00|4216.26|4216.26|4216.26|4216.26|4216.26|4216.26|4216.26|4216.26|0
1635163510000|2021-10-25 12:05:10|4215.96|4215.96|4215.94|4215.94|4216|4216|4215.94|4215.94|0
1635163550000|2021-10-25 12:05:50|4215.85|4215.85|4215.85|4215.85|4215.85|4215.85|4215.85|4215.85|0
1635163570000|2021-10-25 12:06:10|4216.15|4216.15|4216.75|4216.75|4216.75|4216.75|4216.15|4216.15|0
1635163580000|2021-10-25 12:06:20|4216.77|4216.77|4216.77|4216.77|4216.77|4216.77|4216.77|4216.77|0
1635163620000|2021-10-25 12:07:00|4216.66|4216.66|4216.57|4216.57|4216.66|4216.66|4216.57|4216.57|0
1635163630000|2021-10-25 12:07:10|4216.42|4216.42|4216.42|4216.42|4216.42|4216.42|4216.42|4216.42|0
1635163640000|2021-10-25 12:07:20|4216.57|4216.57|4216.72|4216.72|4216.72|4216.72|4216.57|4216.57|0
1635163650000|2021-10-25 12:07:30|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|0
1635163710000|2021-10-25 12:08:30|4216.64|4216.64|4216.34|4216.34|4216.64|4216.64|4216.34|4216.34|0
1635163720000|2021-10-25 12:08:40|4216.64|4216.64|4216.64|4216.64|4216.73|4216.73|4216.64|4216.64|0
1635163740000|2021-10-25 12:09:00|4216.52|4216.52|4216.52|4216.52|4216.52|4216.52|4216.52|4216.52|0
1635163760000|2021-10-25 12:09:20|4216.55|4216.55|4216.55|4216.55|4216.55|4216.55|4216.55|4216.55|0
1635163790000|2021-10-25 12:09:50|4216.7|4216.7|4216.7|4216.7|4216.7|4216.7|4216.7|4216.7|0
1635163800000|2021-10-25 12:10:00|4217.3|4217.3|4217.67|4217.67|4217.67|4217.67|4217.3|4217.3|0
1635163840000|2021-10-25 12:10:40|4217.62|4217.62|4217.62|4217.62|4217.62|4217.62|4217.62|4217.62|0
1635163860000|2021-10-25 12:11:00|4217.32|4217.32|4217.32|4217.32|4217.32|4217.32|4217.32|4217.32|0
1635163870000|2021-10-25 12:11:10|4217.62|4217.62|4217.92|4217.92|4217.92|4217.92|4217.62|4217.62|0
1635163910000|2021-10-25 12:11:50|4218.01|4218.01|4217.92|4217.92|4218.01|4218.01|4217.92|4217.92|0
1635163920000|2021-10-25 12:12:00|4217.83|4217.83|4217.83|4217.83|4217.83|4217.83|4217.83|4217.83|0
1635163940000|2021-10-25 12:12:20|4217.74|4217.74|4217.59|4217.59|4217.74|4217.74|4217.59|4217.59|0
1635163950000|2021-10-25 12:12:30|4217.55|4217.55|4217.55|4217.55|4217.55|4217.55|4217.55|4217.55|0
1635163970000|2021-10-25 12:12:50|4217.64|4217.64|4217.64|4217.64|4217.64|4217.64|4217.64|4217.64|0
1635163980000|2021-10-25 12:13:00|4217.73|4217.73|4217.86|4217.86|4217.86|4217.86|4217.73|4217.73|0
1635164000000|2021-10-25 12:13:20|4218.16|4218.16|4218.46|4218.46|4218.46|4218.46|4218.16|4218.16|0
1635164030000|2021-10-25 12:13:50|4218.61|4218.61|4218.46|4218.46|4218.61|4218.61|4218.46|4218.46|0
1635164040000|2021-10-25 12:14:00|4218.55|4218.55|4218.76|4218.76|4218.76|4218.76|4218.46|4218.46|0
1635164060000|2021-10-25 12:14:20|4218.88|4218.88|4218.88|4218.88|4218.88|4218.88|4218.88|4218.88|0
1635164100000|2021-10-25 12:15:00|4218.27|4218.27|4218.27|4218.27|4218.27|4218.27|4218.27|4218.27|0
1635164110000|2021-10-25 12:15:10|4218.16|4218.16|4218.27|4218.27|4218.27|4218.27|4218.16|4218.16|0
1635164130000|2021-10-25 12:15:30|4218.33|4218.33|4218.33|4218.33|4218.33|4218.33|4218.33|4218.33|0
1635164160000|2021-10-25 12:16:00|4218.93|4218.93|4218.93|4218.93|4218.93|4218.93|4218.93|4218.93|0
1635164180000|2021-10-25 12:16:20|4218.96|4218.96|4218.96|4218.96|4218.96|4218.96|4218.96|4218.96|0
1635164190000|2021-10-25 12:16:30|4218.36|4218.36|4217.22|4217.22|4218.36|4218.36|4217.22|4217.22|0
1635164200000|2021-10-25 12:16:40|4217.17|4217.17|4217.17|4217.17|4217.17|4217.17|4217.17|4217.17|0
1635164210000|2021-10-25 12:16:50|4217.32|4217.32|4217.32|4217.32|4217.32|4217.32|4217.32|4217.32|0
1635164220000|2021-10-25 12:17:00|4217.17|4217.17|4217.17|4217.17|4217.17|4217.17|4217.17|4217.17|0
1635164240000|2021-10-25 12:17:20|4217.22|4217.22|4217.22|4217.22|4217.37|4217.37|4217.22|4217.22|0
1635164250000|2021-10-25 12:17:30|4217.18|4217.18|4216.88|4216.88|4217.18|4217.18|4216.88|4216.88|0
1635164260000|2021-10-25 12:17:40|4216.73|4216.73|4215.84|4215.84|4216.73|4216.73|4215.84|4215.84|0
1635164280000|2021-10-25 12:18:00|4215.53|4215.53|4215.53|4215.53|4215.53|4215.53|4215.53|4215.53|0
1635164320000|2021-10-25 12:18:40|4215.39|4215.39|4215.39|4215.39|4215.39|4215.39|4215.39|4215.39|0
1635164330000|2021-10-25 12:18:50|4215.3|4215.3|4215.21|4215.21|4215.3|4215.3|4215.21|4215.21|0
1635164340000|2021-10-25 12:19:00|4215.36|4215.36|4215.21|4215.21|4215.36|4215.36|4215.21|4215.21|0
1635164370000|2021-10-25 12:19:30|4215.12|4215.12|4215.12|4215.12|4215.12|4215.12|4215.12|4215.12|0
1635164400000|2021-10-25 12:20:00|4214.82|4214.82|4214.61|4214.61|4214.82|4214.82|4214.52|4214.52|0
1635164420000|2021-10-25 12:20:20|4214.46|4214.46|4214.46|4214.46|4214.46|4214.46|4214.46|4214.46|0
1635164440000|2021-10-25 12:20:40|4213.86|4213.86|4213.95|4213.95|4213.95|4213.95|4213.86|4213.86|0
1635164450000|2021-10-25 12:20:50|4213.65|4213.65|4213.65|4213.65|4213.65|4213.65|4213.65|4213.65|0
1635164460000|2021-10-25 12:21:00|4213.35|4213.35|4213.35|4213.35|4213.35|4213.35|4213.35|4213.35|0
1635164480000|2021-10-25 12:21:20|4213.26|4213.26|4213.41|4213.41|4213.41|4213.41|4213.26|4213.26|0
1635164490000|2021-10-25 12:21:30|4213.35|4213.35|4213.26|4213.26|4213.35|4213.35|4213.26|4213.26|0
1635164500000|2021-10-25 12:21:40|4213.41|4213.41|4213.41|4213.41|4213.41|4213.41|4213.41|4213.41|0
1635164510000|2021-10-25 12:21:50|4213.5|4213.5|4213.59|4213.59|4213.59|4213.59|4213.5|4213.5|0
1635164520000|2021-10-25 12:22:00|4213.61|4213.61|4213.61|4213.61|4213.61|4213.61|4213.61|4213.61|0
1635164540000|2021-10-25 12:22:20|4213.31|4213.31|4213.31|4213.31|4213.31|4213.31|4213.31|4213.31|0
1635164600000|2021-10-25 12:23:20|4213.16|4213.16|4213.16|4213.16|4213.16|4213.16|4213.16|4213.16|0
1635164610000|2021-10-25 12:23:30|4213.2|4213.2|4213.2|4213.2|4213.2|4213.2|4213.2|4213.2|0
1635164620000|2021-10-25 12:23:40|4213.11|4213.11|4213.11|4213.11|4213.11|4213.11|4213.11|4213.11|0
1635164640000|2021-10-25 12:24:00|4213.02|4213.02|4213.02|4213.02|4213.02|4213.02|4213.02|4213.02|0
1635164660000|2021-10-25 12:24:20|4212.85|4212.85|4212.85|4212.85|4212.85|4212.85|4212.85|4212.85|0
1635164720000|2021-10-25 12:25:20|4212.54|4212.54|4212.24|4212.24|4212.54|4212.54|4212.24|4212.24|0
1635164740000|2021-10-25 12:25:40|4212.33|4212.33|4212.33|4212.33|4212.33|4212.33|4212.33|4212.33|0
1635164770000|2021-10-25 12:26:10|4212.29|4212.29|4212.29|4212.29|4212.29|4212.29|4212.29|4212.29|0
1635164790000|2021-10-25 12:26:30|4211.99|4211.99|4211.99|4211.99|4211.99|4211.99|4211.99|4211.99|0
1635164810000|2021-10-25 12:26:50|4212.08|4212.08|4212.08|4212.08|4212.23|4212.23|4212.08|4212.08|0
1635164860000|2021-10-25 12:27:40|4211.93|4211.93|4211.76|4211.76|4211.93|4211.93|4211.76|4211.76|0
1635164870000|2021-10-25 12:27:50|4211.72|4211.72|4211.87|4211.87|4211.96|4211.96|4211.72|4211.72|0
1635164890000|2021-10-25 12:28:10|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|0
1635164920000|2021-10-25 12:28:40|4211.8|4211.8|4211.8|4211.8|4211.8|4211.8|4211.8|4211.8|0
1635164930000|2021-10-25 12:28:50|4211.71|4211.71|4211.71|4211.71|4211.71|4211.71|4211.71|4211.71|0
1635164940000|2021-10-25 12:29:00|4211.27|4211.27|4211.42|4211.42|4211.42|4211.42|4211.27|4211.27|0
1635164970000|2021-10-25 12:29:30|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|0
1635164980000|2021-10-25 12:29:40|4211.81|4211.81|4211.81|4211.81|4211.81|4211.81|4211.81|4211.81|0
1635164990000|2021-10-25 12:29:50|4212.1|4212.1|4212.25|4212.25|4212.25|4212.25|4212.1|4212.1|0
1635165000000|2021-10-25 12:30:00|4212.31|4212.31|4212.31|4212.31|4212.31|4212.31|4212.31|4212.31|0
1635165010000|2021-10-25 12:30:10|4212.37|4212.37|4212.37|4212.37|4212.37|4212.37|4212.37|4212.37|0
1635165020000|2021-10-25 12:30:20|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|0
1635165040000|2021-10-25 12:30:40|4212.48|4212.48|4212.48|4212.48|4212.48|4212.48|4212.48|4212.48|0
1635165050000|2021-10-25 12:30:50|4212.18|4212.18|4212.18|4212.18|4212.18|4212.18|4212.18|4212.18|0
1635165060000|2021-10-25 12:31:00|4212.06|4212.06|4212.01|4212.01|4212.06|4212.06|4212.01|4212.01|0
1635165080000|2021-10-25 12:31:20|4212.19|4212.19|4212.19|4212.19|4212.19|4212.19|4212.19|4212.19|0
1635165110000|2021-10-25 12:31:50|4212.49|4212.49|4212.49|4212.49|4212.49|4212.49|4212.49|4212.49|0
1635165120000|2021-10-25 12:32:00|4212.19|4212.19|4212.07|4212.07|4212.33|4212.33|4212.03|4212.03|0
1635165130000|2021-10-25 12:32:10|4211.47|4211.47|4211.47|4211.47|4211.47|4211.47|4211.47|4211.47|0
1635165170000|2021-10-25 12:32:50|4211.17|4211.17|4210.61|4210.61|4211.17|4211.17|4210.61|4210.61|0
1635165180000|2021-10-25 12:33:00|4210.01|4210.01|4210.01|4210.01|4210.01|4210.01|4210.01|4210.01|0
1635165190000|2021-10-25 12:33:10|4210.31|4210.31|4210.31|4210.31|4210.31|4210.31|4210.31|4210.31|0
1635165230000|2021-10-25 12:33:50|4210.33|4210.33|4210.36|4210.36|4210.36|4210.36|4210.33|4210.33|0
1635165240000|2021-10-25 12:34:00|4210.31|4210.31|4210.33|4210.33|4210.33|4210.33|4210.31|4210.31|0
1635165250000|2021-10-25 12:34:10|4210.25|4210.25|4209.95|4209.95|4210.25|4210.25|4209.95|4209.95|0
1635165260000|2021-10-25 12:34:20|4209.93|4209.93|4209.93|4209.93|4209.98|4209.98|4209.93|4209.93|0
1635165270000|2021-10-25 12:34:30|4209.98|4209.98|4209.89|4209.89|4209.98|4209.98|4209.89|4209.89|0
1635165280000|2021-10-25 12:34:40|4209.86|4209.86|4209.78|4209.78|4209.86|4209.86|4209.78|4209.78|0
1635165300000|2021-10-25 12:35:00|4209.93|4209.93|4209.93|4209.93|4209.93|4209.93|4209.93|4209.93|0
1635165310000|2021-10-25 12:35:10|4209.78|4209.78|4209.81|4209.81|4209.81|4209.81|4209.76|4209.76|0
1635165330000|2021-10-25 12:35:30|4209.76|4209.76|4209.7|4209.7|4209.76|4209.76|4209.7|4209.7|0
1635165340000|2021-10-25 12:35:40|4209.66|4209.66|4210.01|4210.01|4210.01|4210.01|4209.66|4209.66|0
1635165350000|2021-10-25 12:35:50|4209.71|4209.71|4209.93|4209.93|4210.01|4210.01|4209.71|4209.71|0
1635165360000|2021-10-25 12:36:00|4209.62|4209.62|4209.65|4209.65|4209.77|4209.77|4209.48|4209.48|0
1635165370000|2021-10-25 12:36:10|4209.6|4209.6|4209.6|4209.6|4209.6|4209.6|4209.6|4209.6|0
1635165380000|2021-10-25 12:36:20|4209.45|4209.45|4209.45|4209.45|4209.45|4209.45|4209.45|4209.45|0
1635165390000|2021-10-25 12:36:30|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|0
1635165400000|2021-10-25 12:36:40|4209.2|4209.2|4209.45|4209.45|4209.51|4209.51|4209.2|4209.2|0
1635165410000|2021-10-25 12:36:50|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|0
1635165420000|2021-10-25 12:37:00|4208.85|4208.85|4208.55|4208.55|4208.85|4208.85|4207.95|4207.95|0
1635165430000|2021-10-25 12:37:10|4208.53|4208.53|4208.2|4208.2|4208.6|4208.6|4208.2|4208.2|0
1635165440000|2021-10-25 12:37:20|4208.25|4208.25|4208.25|4208.25|4208.25|4208.25|4208.25|4208.25|0
1635165450000|2021-10-25 12:37:30|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|0
1635165490000|2021-10-25 12:38:10|4207.17|4207.17|4207.47|4207.47|4207.47|4207.47|4207.17|4207.17|0
1635165500000|2021-10-25 12:38:20|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|0
1635165510000|2021-10-25 12:38:30|4206.88|4206.88|4206.88|4206.88|4206.88|4206.88|4206.88|4206.88|0
1635165520000|2021-10-25 12:38:40|4206.58|4206.58|4206.58|4206.58|4206.58|4206.58|4206.58|4206.58|0
1635165530000|2021-10-25 12:38:50|4206.75|4206.75|4206.75|4206.75|4206.75|4206.75|4206.75|4206.75|0
1635165590000|2021-10-25 12:39:50|4206.69|4206.69|4206.64|4206.64|4206.69|4206.69|4206.64|4206.64|0
1635165600000|2021-10-25 12:40:00|4206.94|4206.94|4206.94|4206.94|4206.94|4206.94|4206.94|4206.94|0
1635165620000|2021-10-25 12:40:20|4206.79|4206.79|4206.79|4206.79|4206.79|4206.79|4206.79|4206.79|0
1635165650000|2021-10-25 12:40:50|4206.49|4206.49|4206.49|4206.49|4206.49|4206.49|4206.49|4206.49|0
1635165670000|2021-10-25 12:41:10|4206.79|4206.79|4206.79|4206.79|4206.79|4206.79|4206.79|4206.79|0
1635165680000|2021-10-25 12:41:20|4206.7|4206.7|4206.4|4206.4|4206.7|4206.7|4206.4|4206.4|0
1635165690000|2021-10-25 12:41:30|4206.46|4206.46|4206.16|4206.16|4206.46|4206.46|4206.13|4206.13|0
1635165700000|2021-10-25 12:41:40|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|0
1635165710000|2021-10-25 12:41:50|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|0
1635165720000|2021-10-25 12:42:00|4205.57|4205.57|4205.57|4205.57|4205.57|4205.57|4205.57|4205.57|0
1635165790000|2021-10-25 12:43:10|4205.65|4205.65|4205.65|4205.65|4205.65|4205.65|4205.65|4205.65|0
1635165810000|2021-10-25 12:43:30|4205.51|4205.51|4205.06|4205.06|4205.51|4205.51|4205.06|4205.06|0
1635165820000|2021-10-25 12:43:40|4205|4205|4205|4205|4205|4205|4205|4205|0
1635165840000|2021-10-25 12:44:00|4204.91|4204.91|4204.82|4204.82|4204.91|4204.91|4204.82|4204.82|0
1635165860000|2021-10-25 12:44:20|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|0
1635165870000|2021-10-25 12:44:30|4204.13|4204.13|4203.97|4203.97|4204.13|4204.13|4203.97|4203.97|0
1635165900000|2021-10-25 12:45:00|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|0
1635165910000|2021-10-25 12:45:10|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|0
1635165920000|2021-10-25 12:45:20|4203.34|4203.34|4203.49|4203.49|4203.49|4203.49|4203.34|4203.34|0
1635165940000|2021-10-25 12:45:40|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|0
1635165960000|2021-10-25 12:46:00|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|0
1635165980000|2021-10-25 12:46:20|4203.48|4203.48|4203.48|4203.48|4203.79|4203.79|4203.48|4203.48|0
1635166020000|2021-10-25 12:47:00|4203.18|4203.18|4203.15|4203.15|4203.18|4203.18|4203.03|4203.03|0
1635166060000|2021-10-25 12:47:40|4203.09|4203.09|4203.39|4203.39|4203.39|4203.39|4203.09|4203.09|0
1635166070000|2021-10-25 12:47:50|4203.25|4203.25|4203.25|4203.25|4203.39|4203.39|4203.25|4203.25|0
1635166080000|2021-10-25 12:48:00|4202.94|4202.94|4202.98|4202.98|4202.98|4202.98|4202.74|4202.74|0
1635166090000|2021-10-25 12:48:10|4203|4203|4202.84|4202.84|4203|4203|4202.84|4202.84|0
1635166100000|2021-10-25 12:48:20|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|0
1635166120000|2021-10-25 12:48:40|4202.92|4202.92|4202.92|4202.92|4202.92|4202.92|4202.92|4202.92|0
1635166150000|2021-10-25 12:49:10|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|0
1635166160000|2021-10-25 12:49:20|4202.97|4202.97|4203.12|4203.12|4203.12|4203.12|4202.97|4202.97|0
1635166170000|2021-10-25 12:49:30|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|0
1635166180000|2021-10-25 12:49:40|4203.26|4203.26|4203.17|4203.17|4203.26|4203.26|4203.17|4203.17|0
1635166190000|2021-10-25 12:49:50|4203.11|4203.11|4203.06|4203.06|4203.11|4203.11|4203.06|4203.06|0
1635166200000|2021-10-25 12:50:00|4202.91|4202.91|4202.67|4202.67|4202.91|4202.91|4202.67|4202.67|0
1635166210000|2021-10-25 12:50:10|4202.63|4202.63|4202.33|4202.33|4202.63|4202.63|4202.33|4202.33|0
1635166230000|2021-10-25 12:50:30|4202.48|4202.48|4202.48|4202.48|4202.48|4202.48|4202.48|4202.48|0
1635166260000|2021-10-25 12:51:00|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|0
1635166270000|2021-10-25 12:51:10|4202.69|4202.69|4201.88|4201.88|4202.69|4202.69|4201.84|4201.84|0
1635166280000|2021-10-25 12:51:20|4201.85|4201.85|4201.85|4201.85|4201.85|4201.85|4201.85|4201.85|0
1635166340000|2021-10-25 12:52:20|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|0
1635166350000|2021-10-25 12:52:30|4202.04|4202.04|4202.1|4202.1|4202.16|4202.16|4202.04|4202.04|0
1635166380000|2021-10-25 12:53:00|4201.99|4201.99|4201.34|4201.34|4201.99|4201.99|4201.27|4201.27|0
1635166400000|2021-10-25 12:53:20|4201.3|4201.3|4201.26|4201.26|4201.3|4201.3|4201.26|4201.26|0
1635166460000|2021-10-25 12:54:20|4201.35|4201.35|4201.2|4201.2|4201.35|4201.35|4201.2|4201.2|0
1635166470000|2021-10-25 12:54:30|4201.26|4201.26|4201.26|4201.26|4201.26|4201.26|4201.26|4201.26|0
1635166480000|2021-10-25 12:54:40|4201.21|4201.21|4201.07|4201.07|4201.21|4201.21|4201.07|4201.07|0
1635166500000|2021-10-25 12:55:00|4200.62|4200.62|4200.77|4200.77|4200.77|4200.77|4200.62|4200.62|0
1635166510000|2021-10-25 12:55:10|4200.88|4200.88|4200.88|4200.88|4200.88|4200.88|4200.88|4200.88|0
1635166530000|2021-10-25 12:55:30|4201.03|4201.03|4200.74|4200.74|4201.03|4201.03|4200.74|4200.74|0
1635166540000|2021-10-25 12:55:40|4200.59|4200.59|4200.25|4200.25|4200.59|4200.59|4200.25|4200.25|0
1635166550000|2021-10-25 12:55:50|4200.13|4200.13|4199.84|4199.84|4200.13|4200.13|4199.84|4199.84|0
1635166570000|2021-10-25 12:56:10|4199.86|4199.86|4199.86|4199.86|4199.86|4199.86|4199.86|4199.86|0
1635166590000|2021-10-25 12:56:30|4200.16|4200.16|4200.31|4200.31|4200.31|4200.31|4200.16|4200.16|0
1635166610000|2021-10-25 12:56:50|4200.22|4200.22|4200.22|4200.22|4200.22|4200.22|4200.22|4200.22|0
1635166640000|2021-10-25 12:57:20|4200.07|4200.07|4200.07|4200.07|4200.07|4200.07|4200.07|4200.07|0
1635166660000|2021-10-25 12:57:40|4199.92|4199.92|4199.71|4199.71|4200.07|4200.07|4199.71|4199.71|0
1635166670000|2021-10-25 12:57:50|4199.42|4199.42|4199.32|4199.32|4199.42|4199.42|4199.32|4199.32|0
1635166680000|2021-10-25 12:58:00|4199.3|4199.3|4199|4199|4199.3|4199.3|4199|4199|0
1635166690000|2021-10-25 12:58:10|4198.7|4198.7|4198.1|4198.1|4198.7|4198.7|4198.1|4198.1|0
1635166700000|2021-10-25 12:58:20|4197.95|4197.95|4197.93|4197.93|4197.95|4197.95|4197.93|4197.93|0
1635166710000|2021-10-25 12:58:30|4198.53|4198.53|4198.45|4198.45|4198.53|4198.53|4198.45|4198.45|0
1635166730000|2021-10-25 12:58:50|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|0
1635166740000|2021-10-25 12:59:00|4198.45|4198.45|4198.3|4198.3|4198.45|4198.45|4198.16|4198.16|0
1635166750000|2021-10-25 12:59:10|4198.16|4198.16|4198.16|4198.16|4198.16|4198.16|4198.16|4198.16|0
1635166760000|2021-10-25 12:59:20|4198.2|4198.2|4197.89|4197.89|4198.2|4198.2|4197.89|4197.89|0
1635166780000|2021-10-25 12:59:40|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|0
1635166800000|2021-10-25 13:00:00|4197.79|4197.79|4199.85|4199.85|4199.85|4199.85|4197.79|4197.79|0
1635166810000|2021-10-25 13:00:10|4198.94|4198.94|4199.39|4199.39|4199.39|4199.39|4198.94|4198.94|0
1635166820000|2021-10-25 13:00:20|4199.45|4199.45|4199.54|4199.54|4199.54|4199.54|4199.45|4199.45|0
1635166830000|2021-10-25 13:00:30|4199.24|4199.24|4198.93|4198.93|4199.24|4199.24|4198.93|4198.93|0
1635166840000|2021-10-25 13:00:40|4198.33|4198.33|4198.04|4198.04|4198.33|4198.33|4198.04|4198.04|0
1635166850000|2021-10-25 13:00:50|4198.34|4198.34|4199.09|4199.09|4199.24|4199.24|4198.34|4198.34|0
1635166860000|2021-10-25 13:01:00|4199.24|4199.24|4199.24|4199.24|4199.24|4199.24|4199.24|4199.24|0
1635166870000|2021-10-25 13:01:10|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|0
1635166880000|2021-10-25 13:01:20|4198.97|4198.97|4198.83|4198.83|4198.97|4198.97|4198.83|4198.83|0
1635166890000|2021-10-25 13:01:30|4198.77|4198.77|4199.22|4199.22|4199.22|4199.22|4198.62|4198.62|0
1635166900000|2021-10-25 13:01:40|4199.31|4199.31|4199.76|4199.76|4199.76|4199.76|4199.31|4199.31|0
1635166910000|2021-10-25 13:01:50|4199.61|4199.61|4199.76|4199.76|4199.76|4199.76|4199.61|4199.61|0
1635166920000|2021-10-25 13:02:00|4199.79|4199.79|4199.81|4199.81|4199.96|4199.96|4199.79|4199.79|0
1635166930000|2021-10-25 13:02:10|4199.51|4199.51|4199.37|4199.37|4199.51|4199.51|4199.37|4199.37|0
1635166940000|2021-10-25 13:02:20|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|0
1635166950000|2021-10-25 13:02:30|4199.06|4199.06|4199.06|4199.06|4199.06|4199.06|4199.06|4199.06|0
1635166960000|2021-10-25 13:02:40|4199.21|4199.21|4199.51|4199.51|4199.51|4199.51|4199.21|4199.21|0
1635166970000|2021-10-25 13:02:50|4199.56|4199.56|4200.01|4200.01|4200.01|4200.01|4199.56|4199.56|0
1635166980000|2021-10-25 13:03:00|4200.31|4200.31|4200.29|4200.29|4200.31|4200.31|4200.1|4200.1|0
1635166990000|2021-10-25 13:03:10|4200.44|4200.44|4200.44|4200.44|4200.44|4200.44|4200.44|4200.44|0
1635167000000|2021-10-25 13:03:20|4200.29|4200.29|4200.14|4200.14|4200.29|4200.29|4200|4200|0
1635167010000|2021-10-25 13:03:30|4200|4200|4200|4200|4200|4200|4200|4200|0
1635167040000|2021-10-25 13:04:00|4200.04|4200.04|4200.25|4200.25|4200.36|4200.36|4200.04|4200.04|0
1635167060000|2021-10-25 13:04:20|4200.1|4200.1|4200.1|4200.1|4200.1|4200.1|4200.1|4200.1|0
1635167070000|2021-10-25 13:04:30|4200.4|4200.4|4199.81|4199.81|4200.4|4200.4|4199.81|4199.81|0
1635167080000|2021-10-25 13:04:40|4199.51|4199.51|4199.51|4199.51|4199.51|4199.51|4199.51|4199.51|0
1635167100000|2021-10-25 13:05:00|4199.42|4199.42|4199.48|4199.48|4199.48|4199.48|4199.42|4199.42|0
1635167120000|2021-10-25 13:05:20|4199.17|4199.17|4199.17|4199.17|4199.17|4199.17|4199.17|4199.17|0
1635167130000|2021-10-25 13:05:30|4199.03|4199.03|4199.03|4199.03|4199.03|4199.03|4199.03|4199.03|0
1635167140000|2021-10-25 13:05:40|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|0
1635167170000|2021-10-25 13:06:10|4199.14|4199.14|4199.2|4199.2|4199.2|4199.2|4199.14|4199.14|0
1635167190000|2021-10-25 13:06:30|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|0
1635167200000|2021-10-25 13:06:40|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|0
1635167210000|2021-10-25 13:06:50|4198.76|4198.76|4197.61|4197.61|4198.76|4198.76|4197.61|4197.61|0
1635167220000|2021-10-25 13:07:00|4197.91|4197.91|4197.76|4197.76|4197.91|4197.91|4197.67|4197.67|0
1635167230000|2021-10-25 13:07:10|4197.91|4197.91|4198.35|4198.35|4198.35|4198.35|4197.91|4197.91|0
1635167260000|2021-10-25 13:07:40|4198.05|4198.05|4197.75|4197.75|4198.05|4198.05|4197.75|4197.75|0
1635167270000|2021-10-25 13:07:50|4197.45|4197.45|4197.45|4197.45|4197.45|4197.45|4197.45|4197.45|0
1635167280000|2021-10-25 13:08:00|4197.6|4197.6|4197.6|4197.6|4197.75|4197.75|4197.6|4197.6|0
1635167290000|2021-10-25 13:08:10|4197.75|4197.75|4197.89|4197.89|4197.89|4197.89|4197.6|4197.6|0
1635167300000|2021-10-25 13:08:20|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|0
1635167320000|2021-10-25 13:08:40|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|0
1635167330000|2021-10-25 13:08:50|4197.54|4197.54|4197.09|4197.09|4197.54|4197.54|4197.09|4197.09|0
1635167340000|2021-10-25 13:09:00|4197.24|4197.24|4197.24|4197.24|4197.24|4197.24|4197.24|4197.24|0
1635167350000|2021-10-25 13:09:10|4197.54|4197.54|4197.84|4197.84|4197.84|4197.84|4197.54|4197.54|0
1635167360000|2021-10-25 13:09:20|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|0
1635167390000|2021-10-25 13:09:50|4197.84|4197.84|4197.69|4197.69|4198.14|4198.14|4197.69|4197.69|0
1635167400000|2021-10-25 13:10:00|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|0
1635167410000|2021-10-25 13:10:10|4197.84|4197.84|4197.84|4197.84|4197.84|4197.84|4197.84|4197.84|0
1635167420000|2021-10-25 13:10:20|4197.99|4197.99|4197.99|4197.99|4197.99|4197.99|4197.99|4197.99|0
1635167450000|2021-10-25 13:10:50|4197.95|4197.95|4197.65|4197.65|4197.95|4197.95|4197.65|4197.65|0
1635167460000|2021-10-25 13:11:00|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|0
1635167480000|2021-10-25 13:11:20|4197.65|4197.65|4197.65|4197.65|4197.95|4197.95|4197.65|4197.65|0
1635167500000|2021-10-25 13:11:40|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|0
1635167510000|2021-10-25 13:11:50|4197.2|4197.2|4197.05|4197.05|4197.2|4197.2|4196.9|4196.9|0
1635167530000|2021-10-25 13:12:10|4197.2|4197.2|4197.2|4197.2|4197.2|4197.2|4197.2|4197.2|0
1635167540000|2021-10-25 13:12:20|4197.15|4197.15|4196.97|4196.97|4197.24|4197.24|4196.97|4196.97|0
1635167550000|2021-10-25 13:12:30|4196.37|4196.37|4196.07|4196.07|4196.37|4196.37|4196.07|4196.07|0
1635167560000|2021-10-25 13:12:40|4195.47|4195.47|4195.77|4195.77|4195.77|4195.77|4195.47|4195.47|0
1635167570000|2021-10-25 13:12:50|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|0
1635167590000|2021-10-25 13:13:10|4196.28|4196.28|4196.28|4196.28|4196.28|4196.28|4196.28|4196.28|0
1635167600000|2021-10-25 13:13:20|4196.13|4196.13|4196.13|4196.13|4196.13|4196.13|4196.13|4196.13|0
1635167620000|2021-10-25 13:13:40|4195.83|4195.83|4196.01|4196.01|4196.01|4196.01|4195.83|4195.83|0
1635167640000|2021-10-25 13:14:00|4195.72|4195.72|4195.72|4195.72|4195.72|4195.72|4195.72|4195.72|0
1635167650000|2021-10-25 13:14:10|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|0
1635167660000|2021-10-25 13:14:20|4195.41|4195.41|4196.31|4196.31|4196.31|4196.31|4195.41|4195.41|0
1635167670000|2021-10-25 13:14:30|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|0
1635167680000|2021-10-25 13:14:40|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|0
1635167690000|2021-10-25 13:14:50|4196.57|4196.57|4196.42|4196.42|4196.57|4196.57|4196.42|4196.42|0
1635167720000|2021-10-25 13:15:20|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|0
1635167730000|2021-10-25 13:15:30|4195.67|4195.67|4195.67|4195.67|4195.67|4195.67|4195.67|4195.67|0
1635167740000|2021-10-25 13:15:40|4195.63|4195.63|4195.51|4195.51|4195.63|4195.63|4195.51|4195.51|0
1635167750000|2021-10-25 13:15:50|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|0
1635167760000|2021-10-25 13:16:00|4195.25|4195.25|4195.76|4195.76|4195.76|4195.76|4194.95|4194.95|0
1635167770000|2021-10-25 13:16:10|4195.91|4195.91|4195.91|4195.91|4196.65|4196.65|4195.91|4195.91|0
1635167780000|2021-10-25 13:16:20|4195.83|4195.83|4195.53|4195.53|4195.83|4195.83|4195.53|4195.53|0
1635167790000|2021-10-25 13:16:30|4195.38|4195.38|4195.38|4195.38|4195.53|4195.53|4195.38|4195.38|0
1635167800000|2021-10-25 13:16:40|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|0
1635167820000|2021-10-25 13:17:00|4195.17|4195.17|4194.87|4194.87|4195.17|4195.17|4194.87|4194.87|0
1635167840000|2021-10-25 13:17:20|4194.96|4194.96|4193.95|4193.95|4194.96|4194.96|4193.95|4193.95|0
1635167850000|2021-10-25 13:17:30|4193.86|4193.86|4193.41|4193.41|4193.86|4193.86|4193.41|4193.41|0
1635167870000|2021-10-25 13:17:50|4193.72|4193.72|4194.02|4194.02|4194.02|4194.02|4193.72|4193.72|0
1635167880000|2021-10-25 13:18:00|4194.31|4194.31|4194.17|4194.17|4194.31|4194.31|4194.17|4194.17|0
1635167890000|2021-10-25 13:18:10|4194.31|4194.31|4194.46|4194.46|4194.46|4194.46|4194.31|4194.31|0
1635167900000|2021-10-25 13:18:20|4194.76|4194.76|4194.85|4194.85|4194.91|4194.91|4194.76|4194.76|0
1635167910000|2021-10-25 13:18:30|4194.71|4194.71|4194.65|4194.65|4194.71|4194.71|4194.65|4194.65|0
1635167930000|2021-10-25 13:18:50|4194.73|4194.73|4195.87|4195.87|4195.87|4195.87|4194.73|4194.73|0
1635167950000|2021-10-25 13:19:10|4195.96|4195.96|4196.26|4196.26|4196.26|4196.26|4195.96|4195.96|0
1635167960000|2021-10-25 13:19:20|4196.41|4196.41|4196.41|4196.41|4196.41|4196.41|4196.26|4196.26|0
1635167980000|2021-10-25 13:19:40|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|0
1635168000000|2021-10-25 13:20:00|4196.94|4196.94|4196.94|4196.94|4196.94|4196.94|4196.94|4196.94|0
1635168010000|2021-10-25 13:20:10|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|0
1635168020000|2021-10-25 13:20:20|4196.49|4196.49|4196.13|4196.13|4196.49|4196.49|4196.13|4196.13|0
1635168030000|2021-10-25 13:20:30|4196.43|4196.43|4196.43|4196.43|4196.43|4196.43|4196.43|4196.43|0
1635168060000|2021-10-25 13:21:00|4196.73|4196.73|4196.59|4196.59|4196.73|4196.73|4196.59|4196.59|0
1635168070000|2021-10-25 13:21:10|4196.28|4196.28|4196.34|4196.34|4196.34|4196.34|4196.28|4196.28|0
1635168080000|2021-10-25 13:21:20|4196.19|4196.19|4196.34|4196.34|4196.34|4196.34|4196.19|4196.19|0
1635168110000|2021-10-25 13:21:50|4196.04|4196.04|4196.04|4196.04|4196.04|4196.04|4196.04|4196.04|0
1635168120000|2021-10-25 13:22:00|4195.99|4195.99|4195.86|4195.86|4195.99|4195.99|4195.82|4195.82|0
1635168130000|2021-10-25 13:22:10|4195.69|4195.69|4195.38|4195.38|4195.69|4195.69|4195.38|4195.38|0
1635168140000|2021-10-25 13:22:20|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|0
1635168150000|2021-10-25 13:22:30|4194.94|4194.94|4194.94|4194.94|4194.94|4194.94|4194.94|4194.94|0
1635168180000|2021-10-25 13:23:00|4194.64|4194.64|4194.73|4194.73|4194.73|4194.73|4194.64|4194.64|0
1635168190000|2021-10-25 13:23:10|4194.58|4194.58|4194.35|4194.35|4194.58|4194.58|4194.35|4194.35|0
1635168210000|2021-10-25 13:23:30|4194.04|4194.04|4194.35|4194.35|4194.35|4194.35|4194.04|4194.04|0
1635168220000|2021-10-25 13:23:40|4194.37|4194.37|4194.67|4194.67|4194.67|4194.67|4194.37|4194.37|0
1635168240000|2021-10-25 13:24:00|4194.37|4194.37|4194.37|4194.37|4194.37|4194.37|4194.37|4194.37|0
1635168250000|2021-10-25 13:24:10|4193.77|4193.77|4193.68|4193.68|4193.77|4193.77|4193.68|4193.68|0
1635168260000|2021-10-25 13:24:20|4193.38|4193.38|4193.62|4193.62|4193.68|4193.68|4193.38|4193.38|0
1635168270000|2021-10-25 13:24:30|4193.33|4193.33|4194.19|4194.19|4194.19|4194.19|4193.33|4193.33|0
1635168280000|2021-10-25 13:24:40|4194.21|4194.21|4194.51|4194.51|4194.51|4194.51|4194.21|4194.21|0
1635168300000|2021-10-25 13:25:00|4194.36|4194.36|4194.32|4194.32|4194.36|4194.36|4194.32|4194.32|0
1635168310000|2021-10-25 13:25:10|4194.59|4194.59|4194.89|4194.89|4194.89|4194.89|4194.59|4194.59|0
1635168320000|2021-10-25 13:25:20|4194.8|4194.8|4194.5|4194.5|4194.8|4194.8|4194.5|4194.5|0
1635168330000|2021-10-25 13:25:30|4194.8|4194.8|4194.95|4194.95|4194.95|4194.95|4194.8|4194.8|0
1635168340000|2021-10-25 13:25:40|4195.25|4195.25|4195.25|4195.25|4195.25|4195.25|4195.25|4195.25|0
1635168350000|2021-10-25 13:25:50|4195.3|4195.3|4195.9|4195.9|4195.9|4195.9|4195.3|4195.3|0
1635168360000|2021-10-25 13:26:00|4196.05|4196.05|4196.03|4196.03|4196.05|4196.05|4196.03|4196.03|0
1635168370000|2021-10-25 13:26:10|4195.94|4195.94|4196.08|4196.08|4196.08|4196.08|4195.94|4195.94|0
1635168380000|2021-10-25 13:26:20|4196.06|4196.06|4196.01|4196.01|4196.06|4196.06|4196.01|4196.01|0
1635168390000|2021-10-25 13:26:30|4196.31|4196.31|4196.31|4196.31|4196.46|4196.46|4196.16|4196.16|0
1635168400000|2021-10-25 13:26:40|4196.16|4196.16|4196.34|4196.34|4196.34|4196.34|4196.16|4196.16|0
1635168420000|2021-10-25 13:27:00|4196.48|4196.48|4196.63|4196.63|4196.63|4196.63|4196.48|4196.48|0
1635168430000|2021-10-25 13:27:10|4196.67|4196.67|4196.97|4196.97|4196.97|4196.97|4196.67|4196.67|0
1635168440000|2021-10-25 13:27:20|4197.12|4197.12|4197.26|4197.26|4197.26|4197.26|4197.12|4197.12|0
1635168450000|2021-10-25 13:27:30|4197.35|4197.35|4197.96|4197.96|4197.96|4197.96|4197.35|4197.35|0
1635168460000|2021-10-25 13:27:40|4197.65|4197.65|4198.1|4198.1|4198.1|4198.1|4197.65|4197.65|0
1635168470000|2021-10-25 13:27:50|4197.95|4197.95|4198.21|4198.21|4198.25|4198.25|4197.8|4197.8|0
1635168480000|2021-10-25 13:28:00|4198.81|4198.81|4198.51|4198.51|4198.81|4198.81|4198.21|4198.21|0
1635168490000|2021-10-25 13:28:10|4198.21|4198.21|4197.31|4197.31|4198.21|4198.21|4197.31|4197.31|0
1635168500000|2021-10-25 13:28:20|4197.26|4197.26|4197.31|4197.31|4197.31|4197.31|4197.26|4197.26|0
1635168510000|2021-10-25 13:28:30|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|0
1635168520000|2021-10-25 13:28:40|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|0
1635168530000|2021-10-25 13:28:50|4197.07|4197.07|4198.12|4198.12|4198.72|4198.72|4197.07|4197.07|0
1635168540000|2021-10-25 13:29:00|4197.97|4197.97|4197.97|4197.97|4198.41|4198.41|4197.97|4197.97|0
1635168550000|2021-10-25 13:29:10|4197.82|4197.82|4197.37|4197.37|4197.82|4197.82|4197.37|4197.37|0
1635168560000|2021-10-25 13:29:20|4197.42|4197.42|4196.88|4196.88|4197.42|4197.42|4196.58|4196.58|0
1635168570000|2021-10-25 13:29:30|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|0
1635168590000|2021-10-25 13:29:50|4197.33|4197.33|4198.39|4198.39|4198.39|4198.39|4197.18|4197.18|0
1635168600000|2021-10-25 13:30:00|4198.08|4198.08|4197.67|4197.67|4198.99|4198.99|4197.67|4197.67|0
1635168610000|2021-10-25 13:30:10|4197.82|4197.82|4197.19|4197.19|4198.11|4198.11|4197.04|4197.04|0
1635168620000|2021-10-25 13:30:20|4197.13|4197.13|4197.09|4197.09|4197.13|4197.13|4197.09|4197.09|0
1635168630000|2021-10-25 13:30:30|4196.8|4196.8|4196.5|4196.5|4196.8|4196.8|4196.5|4196.5|0
1635168640000|2021-10-25 13:30:40|4195.9|4195.9|4196.55|4196.55|4196.64|4196.64|4195.9|4195.9|0
1635168650000|2021-10-25 13:30:50|4195.04|4195.04|4195.34|4195.34|4195.34|4195.34|4194.44|4194.44|0
1635168660000|2021-10-25 13:31:00|4195.25|4195.25|4194.52|4194.52|4195.42|4195.42|4194.52|4194.52|0
1635168670000|2021-10-25 13:31:10|4193.77|4193.77|4193.71|4193.71|4193.77|4193.77|4193.71|4193.71|0
1635168680000|2021-10-25 13:31:20|4193.8|4193.8|4193.27|4193.27|4193.87|4193.87|4193.27|4193.27|0
1635168690000|2021-10-25 13:31:30|4193.87|4193.87|4193.97|4193.97|4194.02|4194.02|4193.87|4193.87|0
1635168700000|2021-10-25 13:31:40|4193.88|4193.88|4194.18|4194.18|4194.18|4194.18|4193.28|4193.28|0
1635168710000|2021-10-25 13:31:50|4194.41|4194.41|4195.83|4195.83|4195.83|4195.83|4194.41|4194.41|0
1635168720000|2021-10-25 13:32:00|4195.79|4195.79|4196.24|4196.24|4196.24|4196.24|4195.79|4195.79|0
1635168730000|2021-10-25 13:32:10|4195.94|4195.94|4194.41|4194.41|4196.24|4196.24|4194.41|4194.41|0
1635168740000|2021-10-25 13:32:20|4194.56|4194.56|4194.62|4194.62|4194.62|4194.62|4194.26|4194.26|0
1635168750000|2021-10-25 13:32:30|4194.32|4194.32|4193.32|4193.32|4194.32|4194.32|4193.1|4193.1|0
1635168760000|2021-10-25 13:32:40|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|0
1635168770000|2021-10-25 13:32:50|4193.02|4193.02|4193.39|4193.39|4193.46|4193.46|4193.02|4193.02|0
1635168780000|2021-10-25 13:33:00|4193.69|4193.69|4193.09|4193.09|4193.69|4193.69|4193.09|4193.09|0
1635168790000|2021-10-25 13:33:10|4192.64|4192.64|4192.18|4192.18|4192.64|4192.64|4192.01|4192.01|0
1635168800000|2021-10-25 13:33:20|4192.33|4192.33|4192.46|4192.46|4192.46|4192.46|4192.31|4192.31|0
1635168810000|2021-10-25 13:33:30|4192.15|4192.15|4190.9|4190.9|4192.15|4192.15|4190.75|4190.75|0
1635168820000|2021-10-25 13:33:40|4191.8|4191.8|4191.2|4191.2|4191.8|4191.8|4191.2|4191.2|0
1635168830000|2021-10-25 13:33:50|4191.5|4191.5|4190.45|4190.45|4191.5|4191.5|4190.45|4190.45|0
1635168840000|2021-10-25 13:34:00|4190.15|4190.15|4191.68|4191.68|4191.82|4191.82|4190.15|4190.15|0
1635168850000|2021-10-25 13:34:10|4191.73|4191.73|4192.33|4192.33|4192.33|4192.33|4191.73|4191.73|0
1635168860000|2021-10-25 13:34:20|4191.73|4191.73|4191.52|4191.52|4192.12|4192.12|4191.52|4191.52|0
1635168870000|2021-10-25 13:34:30|4191.21|4191.21|4191.12|4191.12|4191.21|4191.21|4191.12|4191.12|0
1635168880000|2021-10-25 13:34:40|4190.82|4190.82|4190.26|4190.26|4190.82|4190.82|4190.26|4190.26|0
1635168890000|2021-10-25 13:34:50|4190.17|4190.17|4189.83|4189.83|4190.17|4190.17|4189.83|4189.83|0
1635168900000|2021-10-25 13:35:00|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|0
1635168910000|2021-10-25 13:35:10|4189.82|4189.82|4190.19|4190.19|4190.25|4190.25|4189.82|4189.82|0
1635168920000|2021-10-25 13:35:20|4190.15|4190.15|4189.72|4189.72|4190.17|4190.17|4189.72|4189.72|0
1635168930000|2021-10-25 13:35:30|4188.97|4188.97|4188.82|4188.82|4188.97|4188.97|4188.82|4188.82|0
1635168940000|2021-10-25 13:35:40|4189.13|4189.13|4188.82|4188.82|4189.13|4189.13|4188.82|4188.82|0
1635168950000|2021-10-25 13:35:50|4189.13|4189.13|4189.13|4189.13|4189.13|4189.13|4189.13|4189.13|0
1635168960000|2021-10-25 13:36:00|4188.52|4188.52|4188.82|4188.82|4188.82|4188.82|4188.52|4188.52|0
1635168970000|2021-10-25 13:36:10|4188.97|4188.97|4186.95|4186.95|4188.97|4188.97|4186.95|4186.95|0
1635168980000|2021-10-25 13:36:20|4186.87|4186.87|4186.78|4186.78|4186.87|4186.87|4186.78|4186.78|0
1635168990000|2021-10-25 13:36:30|4186.33|4186.33|4186.79|4186.79|4186.94|4186.94|4186.18|4186.18|0
1635169000000|2021-10-25 13:36:40|4186.64|4186.64|4186.71|4186.71|4186.94|4186.94|4186.64|4186.64|0
1635169010000|2021-10-25 13:36:50|4186.8|4186.8|4187.25|4187.25|4187.25|4187.25|4186.8|4186.8|0
1635169020000|2021-10-25 13:37:00|4187.29|4187.29|4186.56|4186.56|4187.29|4187.29|4186.56|4186.56|0
1635169030000|2021-10-25 13:37:10|4186.64|4186.64|4186.79|4186.79|4186.79|4186.79|4186.64|4186.64|0
1635169040000|2021-10-25 13:37:20|4186.71|4186.71|4186.67|4186.67|4187.01|4187.01|4186.67|4186.67|0
1635169060000|2021-10-25 13:37:40|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|0
1635169080000|2021-10-25 13:38:00|4186.32|4186.32|4185.78|4185.78|4186.32|4186.32|4185.78|4185.78|0
1635169090000|2021-10-25 13:38:10|4186.22|4186.22|4185.62|4185.62|4186.22|4186.22|4185.32|4185.32|0
1635169100000|2021-10-25 13:38:20|4185.02|4185.02|4184.57|4184.57|4185.02|4185.02|4184.57|4184.57|0
1635169110000|2021-10-25 13:38:30|4184.27|4184.27|4184.27|4184.27|4184.27|4184.27|4184.12|4184.12|0
1635169120000|2021-10-25 13:38:40|4183.97|4183.97|4183.67|4183.67|4183.97|4183.97|4183.67|4183.67|0
1635169130000|2021-10-25 13:38:50|4184.28|4184.28|4184.72|4184.72|4184.72|4184.72|4184.28|4184.28|0
1635169140000|2021-10-25 13:39:00|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|0
1635169150000|2021-10-25 13:39:10|4184.33|4184.33|4183.66|4183.66|4184.33|4184.33|4183.66|4183.66|0
1635169160000|2021-10-25 13:39:20|4183.81|4183.81|4184.86|4184.86|4185.16|4185.16|4183.81|4183.81|0
1635169170000|2021-10-25 13:39:30|4184.82|4184.82|4184.94|4184.94|4184.94|4184.94|4184.77|4184.77|0
1635169180000|2021-10-25 13:39:40|4185.54|4185.54|4184.94|4184.94|4185.54|4185.54|4184.64|4184.64|0
1635169190000|2021-10-25 13:39:50|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|0
1635169200000|2021-10-25 13:40:00|4184.13|4184.13|4184.36|4184.36|4184.36|4184.36|4184.06|4184.06|0
1635169210000|2021-10-25 13:40:10|4184.66|4184.66|4184.81|4184.81|4185.71|4185.71|4184.66|4184.66|0
1635169220000|2021-10-25 13:40:20|4185.11|4185.11|4184.96|4184.96|4185.11|4185.11|4184.96|4184.96|0
1635169230000|2021-10-25 13:40:30|4185.56|4185.56|4185.87|4185.87|4185.87|4185.87|4185.56|4185.56|0
1635169240000|2021-10-25 13:40:40|4185.75|4185.75|4185.64|4185.64|4185.94|4185.94|4185.64|4185.64|0
1635169250000|2021-10-25 13:40:50|4185.34|4185.34|4184.74|4184.74|4185.34|4185.34|4184.74|4184.74|0
1635169260000|2021-10-25 13:41:00|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|0
1635169270000|2021-10-25 13:41:10|4185.34|4185.34|4185.94|4185.94|4185.94|4185.94|4185.34|4185.34|0
1635169280000|2021-10-25 13:41:20|4185.92|4185.92|4185.92|4185.92|4185.92|4185.92|4185.92|4185.92|0
1635169290000|2021-10-25 13:41:30|4185.89|4185.89|4186.15|4186.15|4186.19|4186.19|4185.89|4185.89|0
1635169300000|2021-10-25 13:41:40|4186.12|4186.12|4186.73|4186.73|4186.73|4186.73|4186.12|4186.12|0
1635169310000|2021-10-25 13:41:50|4187.17|4187.17|4187.58|4187.58|4187.62|4187.62|4187.02|4187.02|0
1635169320000|2021-10-25 13:42:00|4187.76|4187.76|4188.75|4188.75|4188.75|4188.75|4187.76|4187.76|0
1635169330000|2021-10-25 13:42:10|4188.46|4188.46|4188.46|4188.46|4188.46|4188.46|4188.46|4188.46|0
1635169340000|2021-10-25 13:42:20|4189.36|4189.36|4188.52|4188.52|4189.36|4189.36|4188.46|4188.46|0
1635169350000|2021-10-25 13:42:30|4188.22|4188.22|4188.24|4188.24|4188.24|4188.24|4188.22|4188.22|0
1635169360000|2021-10-25 13:42:40|4188.29|4188.29|4188.29|4188.29|4188.29|4188.29|4188.29|4188.29|0
1635169370000|2021-10-25 13:42:50|4188.12|4188.12|4188.87|4188.87|4189.17|4189.17|4188.12|4188.12|0
1635169380000|2021-10-25 13:43:00|4188.91|4188.91|4189.81|4189.81|4189.81|4189.81|4188.91|4188.91|0
1635169400000|2021-10-25 13:43:20|4189.66|4189.66|4189.66|4189.66|4189.66|4189.66|4189.66|4189.66|0
1635169420000|2021-10-25 13:43:40|4189.96|4189.96|4190.26|4190.26|4190.26|4190.26|4189.96|4189.96|0
1635169430000|2021-10-25 13:43:50|4190.56|4190.56|4190.71|4190.71|4190.71|4190.71|4190.41|4190.41|0
1635169440000|2021-10-25 13:44:00|4191.01|4191.01|4191.01|4191.01|4191.01|4191.01|4191.01|4191.01|0
1635169450000|2021-10-25 13:44:10|4190.71|4190.71|4191.01|4191.01|4191.01|4191.01|4190.71|4190.71|0
1635169460000|2021-10-25 13:44:20|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|0
1635169470000|2021-10-25 13:44:30|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|0
1635169480000|2021-10-25 13:44:40|4191.16|4191.16|4190.47|4190.47|4191.16|4191.16|4190.41|4190.41|0
1635169490000|2021-10-25 13:44:50|4189.87|4189.87|4189.72|4189.72|4189.87|4189.87|4189.72|4189.72|0
1635169500000|2021-10-25 13:45:00|4189.57|4189.57|4188.67|4188.67|4189.57|4189.57|4188.67|4188.67|0
1635169510000|2021-10-25 13:45:10|4188.97|4188.97|4188.67|4188.67|4188.97|4188.97|4188.67|4188.67|0
1635169520000|2021-10-25 13:45:20|4188.81|4188.81|4189.11|4189.11|4189.11|4189.11|4188.81|4188.81|0
1635169530000|2021-10-25 13:45:30|4189.42|4189.42|4189.42|4189.42|4189.72|4189.72|4189.42|4189.42|0
1635169540000|2021-10-25 13:45:40|4188.81|4188.81|4188.36|4188.36|4188.81|4188.81|4188.36|4188.36|0
1635169550000|2021-10-25 13:45:50|4188.97|4188.97|4188.97|4188.97|4188.97|4188.97|4188.97|4188.97|0
1635169560000|2021-10-25 13:46:00|4188.67|4188.67|4188.36|4188.36|4188.67|4188.67|4188.36|4188.36|0
1635169580000|2021-10-25 13:46:20|4188.45|4188.45|4188.31|4188.31|4188.45|4188.45|4188.27|4188.27|0
1635169590000|2021-10-25 13:46:30|4188.37|4188.37|4189.68|4189.68|4189.68|4189.68|4188.33|4188.33|0
1635169610000|2021-10-25 13:46:50|4189.38|4189.38|4189.38|4189.38|4189.38|4189.38|4189.38|4189.38|0
1635169620000|2021-10-25 13:47:00|4189.68|4189.68|4189.68|4189.68|4189.68|4189.68|4189.68|4189.68|0
1635169640000|2021-10-25 13:47:20|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|0
1635169650000|2021-10-25 13:47:30|4189.83|4189.83|4189.83|4189.83|4189.83|4189.83|4189.83|4189.83|0
1635169670000|2021-10-25 13:47:50|4189.23|4189.23|4189.17|4189.17|4189.38|4189.38|4189.08|4189.08|0
1635169680000|2021-10-25 13:48:00|4190.08|4190.08|4189.78|4189.78|4190.08|4190.08|4189.78|4189.78|0
1635169690000|2021-10-25 13:48:10|4189.72|4189.72|4188.97|4188.97|4190.02|4190.02|4188.97|4188.97|0
1635169700000|2021-10-25 13:48:20|4188.83|4188.83|4189.12|4189.12|4189.12|4189.12|4188.83|4188.83|0
1635169720000|2021-10-25 13:48:40|4189.27|4189.27|4190.32|4190.32|4190.32|4190.32|4189.12|4189.12|0
1635169730000|2021-10-25 13:48:50|4190.17|4190.17|4190.17|4190.17|4190.17|4190.17|4189.87|4189.87|0
1635169740000|2021-10-25 13:49:00|4190.78|4190.78|4191.42|4191.42|4191.42|4191.42|4190.78|4190.78|0
1635169750000|2021-10-25 13:49:10|4191.56|4191.56|4191.86|4191.86|4192.47|4192.47|4191.56|4191.56|0
1635169760000|2021-10-25 13:49:20|4191.56|4191.56|4191.56|4191.56|4191.56|4191.56|4191.56|4191.56|0
1635169770000|2021-10-25 13:49:30|4191.42|4191.42|4191.72|4191.72|4191.72|4191.72|4191.11|4191.11|0
1635169780000|2021-10-25 13:49:40|4191.42|4191.42|4191.42|4191.42|4191.42|4191.42|4191.42|4191.42|0
1635169790000|2021-10-25 13:49:50|4191.72|4191.72|4191.79|4191.79|4191.79|4191.79|4191.72|4191.72|0
1635169800000|2021-10-25 13:50:00|4192.09|4192.09|4191.94|4191.94|4192.09|4192.09|4191.94|4191.94|0
1635169810000|2021-10-25 13:50:10|4192.54|4192.54|4193.2|4193.2|4193.2|4193.2|4192.54|4192.54|0
1635169820000|2021-10-25 13:50:20|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|0
1635169840000|2021-10-25 13:50:40|4192.29|4192.29|4191.69|4191.69|4192.29|4192.29|4191.69|4191.69|0
1635169850000|2021-10-25 13:50:50|4192|4192|4192.69|4192.69|4192.69|4192.69|4192|4192|0
1635169860000|2021-10-25 13:51:00|4192.6|4192.6|4192.56|4192.56|4192.6|4192.6|4192.56|4192.56|0
1635169870000|2021-10-25 13:51:10|4192.6|4192.6|4192.64|4192.64|4192.64|4192.64|4192.6|4192.6|0
1635169880000|2021-10-25 13:51:20|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|0
1635169890000|2021-10-25 13:51:30|4192.48|4192.48|4192.24|4192.24|4192.48|4192.48|4192.24|4192.24|0
1635169900000|2021-10-25 13:51:40|4192.36|4192.36|4192.81|4192.81|4192.81|4192.81|4192.36|4192.36|0
1635169910000|2021-10-25 13:51:50|4193.11|4193.11|4193.29|4193.29|4193.29|4193.29|4193.11|4193.11|0
1635169920000|2021-10-25 13:52:00|4192.98|4192.98|4192.68|4192.68|4192.98|4192.98|4192.38|4192.38|0
1635169930000|2021-10-25 13:52:10|4193.29|4193.29|4193.43|4193.43|4193.43|4193.43|4193.29|4193.29|0
1635169940000|2021-10-25 13:52:20|4193.13|4193.13|4192.83|4192.83|4193.13|4193.13|4192.83|4192.83|0
1635169950000|2021-10-25 13:52:30|4192.89|4192.89|4192.95|4192.95|4192.95|4192.95|4192.89|4192.89|0
1635169960000|2021-10-25 13:52:40|4193.06|4193.06|4192.76|4192.76|4193.06|4193.06|4192.76|4192.76|0
1635169970000|2021-10-25 13:52:50|4192.91|4192.91|4192.38|4192.38|4193.04|4193.04|4192.38|4192.38|0
1635169980000|2021-10-25 13:53:00|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|0
1635169990000|2021-10-25 13:53:10|4192.63|4192.63|4192.41|4192.41|4192.63|4192.63|4192.33|4192.33|0
1635170000000|2021-10-25 13:53:20|4192.53|4192.53|4192.59|4192.59|4192.59|4192.59|4192.53|4192.53|0
1635170010000|2021-10-25 13:53:30|4192.44|4192.44|4192.83|4192.83|4192.83|4192.83|4192.44|4192.44|0
1635170020000|2021-10-25 13:53:40|4192.74|4192.74|4193.64|4193.64|4193.64|4193.64|4192.74|4192.74|0
1635170030000|2021-10-25 13:53:50|4193.6|4193.6|4194.05|4194.05|4194.05|4194.05|4193.6|4193.6|0
1635170040000|2021-10-25 13:54:00|4194.09|4194.09|4193.98|4193.98|4194.09|4194.09|4193.68|4193.68|0
1635170050000|2021-10-25 13:54:10|4194.27|4194.27|4193.37|4193.37|4194.27|4194.27|4193.22|4193.22|0
1635170060000|2021-10-25 13:54:20|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|0
1635170070000|2021-10-25 13:54:30|4193.25|4193.25|4193.66|4193.66|4194|4194|4193.25|4193.25|0
1635170090000|2021-10-25 13:54:50|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|0
1635170100000|2021-10-25 13:55:00|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|0
1635170110000|2021-10-25 13:55:10|4193.72|4193.72|4193.94|4193.94|4193.94|4193.94|4193.72|4193.72|0
1635170120000|2021-10-25 13:55:20|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|0
1635170130000|2021-10-25 13:55:30|4194.17|4194.17|4194.62|4194.62|4194.62|4194.62|4194.17|4194.17|0
1635170140000|2021-10-25 13:55:40|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|0
1635170150000|2021-10-25 13:55:50|4194.32|4194.32|4193.72|4193.72|4194.32|4194.32|4193.72|4193.72|0
1635170160000|2021-10-25 13:56:00|4193.42|4193.42|4193.79|4193.79|4193.79|4193.79|4193.42|4193.42|0
1635170170000|2021-10-25 13:56:10|4193.72|4193.72|4193.72|4193.72|4193.76|4193.76|4193.72|4193.72|0
1635170180000|2021-10-25 13:56:20|4194.03|4194.03|4193.88|4193.88|4194.03|4194.03|4193.88|4193.88|0
1635170200000|2021-10-25 13:56:40|4193.58|4193.58|4193.88|4193.88|4193.88|4193.88|4193.58|4193.58|0
1635170210000|2021-10-25 13:56:50|4193.58|4193.58|4193.58|4193.58|4193.58|4193.58|4193.58|4193.58|0
1635170220000|2021-10-25 13:57:00|4193.67|4193.67|4193.94|4193.94|4193.94|4193.94|4193.64|4193.64|0
1635170230000|2021-10-25 13:57:10|4194.09|4194.09|4194.99|4194.99|4194.99|4194.99|4194.09|4194.09|0
1635170240000|2021-10-25 13:57:20|4195.05|4195.05|4194.35|4194.35|4195.16|4195.16|4194.35|4194.35|0
1635170250000|2021-10-25 13:57:30|4194.65|4194.65|4194.76|4194.76|4194.8|4194.8|4194.65|4194.65|0
1635170260000|2021-10-25 13:57:40|4194.61|4194.61|4194.61|4194.61|4194.61|4194.61|4194.61|4194.61|0
1635170270000|2021-10-25 13:57:50|4194.56|4194.56|4194.3|4194.3|4194.6|4194.6|4194.3|4194.3|0
1635170280000|2021-10-25 13:58:00|4194.26|4194.26|4193.36|4193.36|4194.26|4194.26|4193.36|4193.36|0
1635170290000|2021-10-25 13:58:10|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|0
1635170300000|2021-10-25 13:58:20|4193.12|4193.12|4193.03|4193.03|4193.12|4193.12|4193.03|4193.03|0
1635170310000|2021-10-25 13:58:30|4192.99|4192.99|4192.39|4192.39|4192.99|4192.99|4192.39|4192.39|0
1635170320000|2021-10-25 13:58:40|4192.69|4192.69|4192.09|4192.09|4192.69|4192.69|4192.09|4192.09|0
1635170330000|2021-10-25 13:58:50|4191.64|4191.64|4191.49|4191.49|4191.64|4191.64|4191.49|4191.49|0
1635170340000|2021-10-25 13:59:00|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|0
1635170350000|2021-10-25 13:59:10|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|0
1635170360000|2021-10-25 13:59:20|4191.46|4191.46|4191.3|4191.3|4191.46|4191.46|4191.01|4191.01|0
1635170370000|2021-10-25 13:59:30|4191.89|4191.89|4192.65|4192.65|4192.65|4192.65|4191.89|4191.89|0
1635170380000|2021-10-25 13:59:40|4192.73|4192.73|4193.7|4193.7|4193.75|4193.75|4192.73|4192.73|0
1635170390000|2021-10-25 13:59:50|4193.81|4193.81|4193.21|4193.21|4193.81|4193.81|4192.9|4192.9|0
1635170400000|2021-10-25 14:00:00|4193.25|4193.25|4192.98|4192.98|4193.25|4193.25|4192.94|4192.94|0
1635170410000|2021-10-25 14:00:10|4193.28|4193.28|4192.68|4192.68|4193.28|4193.28|4192.68|4192.68|0
1635170420000|2021-10-25 14:00:20|4192.83|4192.83|4192.68|4192.68|4192.98|4192.98|4192.68|4192.68|0
1635170440000|2021-10-25 14:00:40|4192.56|4192.56|4192.51|4192.51|4192.87|4192.87|4192.51|4192.51|0
1635170450000|2021-10-25 14:00:50|4192.36|4192.36|4193.44|4193.44|4193.44|4193.44|4192.36|4192.36|0
1635170460000|2021-10-25 14:01:00|4192.83|4192.83|4192.53|4192.53|4192.83|4192.83|4192.53|4192.53|0
1635170470000|2021-10-25 14:01:10|4192.49|4192.49|4192.7|4192.7|4192.79|4192.79|4192.49|4192.49|0
1635170490000|2021-10-25 14:01:30|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|0
1635170500000|2021-10-25 14:01:40|4193|4193|4192.85|4192.85|4193|4193|4192.85|4192.85|0
1635170510000|2021-10-25 14:01:50|4193.15|4193.15|4193.6|4193.6|4193.6|4193.6|4193.15|4193.15|0
1635170530000|2021-10-25 14:02:10|4193.51|4193.51|4193.28|4193.28|4193.51|4193.51|4193.06|4193.06|0
1635170550000|2021-10-25 14:02:30|4192.97|4192.97|4193.49|4193.49|4193.58|4193.58|4192.97|4192.97|0
1635170570000|2021-10-25 14:02:50|4193.67|4193.67|4193.75|4193.75|4193.75|4193.75|4193.67|4193.67|0
1635170580000|2021-10-25 14:03:00|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|0
1635170590000|2021-10-25 14:03:10|4193.14|4193.14|4193.38|4193.38|4193.45|4193.45|4192.39|4192.39|0
1635170600000|2021-10-25 14:03:20|4193.29|4193.29|4192.36|4192.36|4193.38|4193.38|4192.36|4192.36|0
1635170610000|2021-10-25 14:03:30|4192.27|4192.27|4192.04|4192.04|4192.65|4192.65|4192.04|4192.04|0
1635170620000|2021-10-25 14:03:40|4192.34|4192.34|4193.08|4193.08|4193.08|4193.08|4192.17|4192.17|0
1635170650000|2021-10-25 14:04:10|4192.48|4192.48|4193.08|4193.08|4193.08|4193.08|4192.18|4192.18|0
1635170660000|2021-10-25 14:04:20|4193.38|4193.38|4193.08|4193.08|4193.38|4193.38|4193.08|4193.08|0
1635170680000|2021-10-25 14:04:40|4192.78|4192.78|4192.57|4192.57|4192.87|4192.87|4192.57|4192.57|0
1635170700000|2021-10-25 14:05:00|4192.26|4192.26|4192|4192|4192.26|4192.26|4192|4192|0
1635170710000|2021-10-25 14:05:10|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|0
1635170730000|2021-10-25 14:05:30|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|0
1635170740000|2021-10-25 14:05:40|4192.15|4192.15|4192.19|4192.19|4192.19|4192.19|4192.15|4192.15|0
1635170750000|2021-10-25 14:05:50|4192.28|4192.28|4192.37|4192.37|4192.37|4192.37|4192.26|4192.26|0
1635170760000|2021-10-25 14:06:00|4192.07|4192.07|4190.78|4190.78|4192.07|4192.07|4190.78|4190.78|0
1635170770000|2021-10-25 14:06:10|4190.63|4190.63|4190.6|4190.6|4190.63|4190.63|4190.57|4190.57|0
1635170780000|2021-10-25 14:06:20|4190.51|4190.51|4190.56|4190.56|4190.56|4190.56|4190.51|4190.51|0
1635170800000|2021-10-25 14:06:40|4190.87|4190.87|4191.46|4191.46|4191.46|4191.46|4190.87|4190.87|0
1635170810000|2021-10-25 14:06:50|4191.76|4191.76|4191.18|4191.18|4191.76|4191.76|4191.14|4191.14|0
1635170820000|2021-10-25 14:07:00|4191.12|4191.12|4191.12|4191.12|4191.12|4191.12|4191.12|4191.12|0
1635170830000|2021-10-25 14:07:10|4190.82|4190.82|4191.12|4191.12|4191.12|4191.12|4190.82|4190.82|0
1635170840000|2021-10-25 14:07:20|4191.42|4191.42|4191.42|4191.42|4191.42|4191.42|4191.42|4191.42|0
1635170850000|2021-10-25 14:07:30|4191.28|4191.28|4190.52|4190.52|4191.28|4191.28|4190.52|4190.52|0
1635170860000|2021-10-25 14:07:40|4190.43|4190.43|4191.25|4191.25|4191.25|4191.25|4190.35|4190.35|0
1635170870000|2021-10-25 14:07:50|4191.55|4191.55|4192.06|4192.06|4192.06|4192.06|4191.55|4191.55|0
1635170880000|2021-10-25 14:08:00|4191.76|4191.76|4191.45|4191.45|4191.76|4191.76|4191.45|4191.45|0
1635170900000|2021-10-25 14:08:20|4191.15|4191.15|4191.76|4191.76|4191.76|4191.76|4191.15|4191.15|0
1635170930000|2021-10-25 14:08:50|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|0
1635170940000|2021-10-25 14:09:00|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|0
1635170950000|2021-10-25 14:09:10|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|0
1635170960000|2021-10-25 14:09:20|4191.85|4191.85|4191.4|4191.4|4191.85|4191.85|4191.4|4191.4|0
1635170970000|2021-10-25 14:09:30|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|0
1635170980000|2021-10-25 14:09:40|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|0
1635171000000|2021-10-25 14:10:00|4191.74|4191.74|4191.67|4191.67|4191.74|4191.74|4191.67|4191.67|0
1635171010000|2021-10-25 14:10:10|4191.37|4191.37|4191.37|4191.37|4191.37|4191.37|4191.37|4191.37|0
1635171020000|2021-10-25 14:10:20|4191.25|4191.25|4191.25|4191.25|4191.25|4191.25|4191.25|4191.25|0
1635171030000|2021-10-25 14:10:30|4191.23|4191.23|4191.23|4191.23|4191.23|4191.23|4191.23|4191.23|0
1635171040000|2021-10-25 14:10:40|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|0
1635171050000|2021-10-25 14:10:50|4190.28|4190.28|4190.73|4190.73|4190.73|4190.73|4190.28|4190.28|0
1635171060000|2021-10-25 14:11:00|4190.88|4190.88|4191.18|4191.18|4191.18|4191.18|4190.88|4190.88|0
1635171070000|2021-10-25 14:11:10|4191.07|4191.07|4190.56|4190.56|4191.07|4191.07|4190.56|4190.56|0
1635171080000|2021-10-25 14:11:20|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|0
1635171090000|2021-10-25 14:11:30|4190.71|4190.71|4191.12|4191.12|4191.12|4191.12|4190.71|4190.71|0
1635171100000|2021-10-25 14:11:40|4191.42|4191.42|4190.81|4190.81|4191.56|4191.56|4190.81|4190.81|0
1635171110000|2021-10-25 14:11:50|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|0
1635171120000|2021-10-25 14:12:00|4191.11|4191.11|4191.76|4191.76|4191.87|4191.87|4190.96|4190.96|0
1635171130000|2021-10-25 14:12:10|4191.46|4191.46|4191.37|4191.37|4191.46|4191.46|4191.37|4191.37|0
1635171140000|2021-10-25 14:12:20|4191.29|4191.29|4191.25|4191.25|4191.29|4191.29|4191.25|4191.25|0
1635171150000|2021-10-25 14:12:30|4191.3|4191.3|4191.26|4191.26|4191.3|4191.3|4191.26|4191.26|0
1635171160000|2021-10-25 14:12:40|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|0
1635171170000|2021-10-25 14:12:50|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|0
1635171180000|2021-10-25 14:13:00|4190.96|4190.96|4191.17|4191.17|4191.17|4191.17|4190.96|4190.96|0
1635171210000|2021-10-25 14:13:30|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|0
1635171220000|2021-10-25 14:13:40|4191.89|4191.89|4192.63|4192.63|4192.63|4192.63|4191.89|4191.89|0
1635171230000|2021-10-25 14:13:50|4192.78|4192.78|4193.08|4193.08|4193.08|4193.08|4192.78|4192.78|0
1635171240000|2021-10-25 14:14:00|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|0
1635171260000|2021-10-25 14:14:20|4193.74|4193.74|4192.54|4192.54|4193.74|4193.74|4192.54|4192.54|0
1635171270000|2021-10-25 14:14:30|4191.93|4191.93|4191.93|4191.93|4191.93|4191.93|4191.93|4191.93|0
1635171280000|2021-10-25 14:14:40|4192.54|4192.54|4192.91|4192.91|4192.91|4192.91|4192.16|4192.16|0
1635171290000|2021-10-25 14:14:50|4193.51|4193.51|4193.51|4193.51|4193.51|4193.51|4193.51|4193.51|0
1635171310000|2021-10-25 14:15:10|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|0
1635171330000|2021-10-25 14:15:30|4193.21|4193.21|4192.41|4192.41|4193.21|4193.21|4192.41|4192.41|0
1635171350000|2021-10-25 14:15:50|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|0
1635171360000|2021-10-25 14:16:00|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|0
1635171370000|2021-10-25 14:16:10|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|0
1635171380000|2021-10-25 14:16:20|4192.4|4192.4|4192.4|4192.4|4192.4|4192.4|4192.4|4192.4|0
1635171400000|2021-10-25 14:16:40|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|0
1635171410000|2021-10-25 14:16:50|4192.4|4192.4|4192.4|4192.4|4192.4|4192.4|4192.4|4192.4|0
1635171420000|2021-10-25 14:17:00|4192.53|4192.53|4193.04|4193.04|4193.13|4193.13|4192.53|4192.53|0
1635171430000|2021-10-25 14:17:10|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|0
1635171440000|2021-10-25 14:17:20|4193.34|4193.34|4193.65|4193.65|4193.65|4193.65|4193.34|4193.34|0
1635171450000|2021-10-25 14:17:30|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|0
1635171460000|2021-10-25 14:17:40|4192.99|4192.99|4192.99|4192.99|4192.99|4192.99|4192.99|4192.99|0
1635171470000|2021-10-25 14:17:50|4193.04|4193.04|4192.75|4192.75|4193.04|4193.04|4192.75|4192.75|0
1635171480000|2021-10-25 14:18:00|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|0
1635171500000|2021-10-25 14:18:20|4192|4192|4192|4192|4192|4192|4192|4192|0
1635171520000|2021-10-25 14:18:40|4191.39|4191.39|4190.92|4190.92|4191.39|4191.39|4190.87|4190.87|0
1635171530000|2021-10-25 14:18:50|4190.72|4190.72|4190.16|4190.16|4190.72|4190.72|4190.07|4190.07|0
1635171540000|2021-10-25 14:19:00|4190.77|4190.77|4190.49|4190.49|4190.77|4190.77|4190.32|4190.32|0
1635171560000|2021-10-25 14:19:20|4190.53|4190.53|4190.53|4190.53|4190.53|4190.53|4190.51|4190.51|0
1635171580000|2021-10-25 14:19:40|4190.68|4190.68|4190.98|4190.98|4190.98|4190.98|4190.68|4190.68|0
1635171590000|2021-10-25 14:19:50|4190.83|4190.83|4190.83|4190.83|4190.83|4190.83|4190.83|4190.83|0
1635171600000|2021-10-25 14:20:00|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|0
1635171610000|2021-10-25 14:20:10|4189.92|4189.92|4190.23|4190.23|4190.23|4190.23|4189.92|4189.92|0
1635171620000|2021-10-25 14:20:20|4190.53|4190.53|4190.67|4190.67|4190.67|4190.67|4190.53|4190.53|0
1635171630000|2021-10-25 14:20:30|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|0
1635171640000|2021-10-25 14:20:40|4190.98|4190.98|4190.98|4190.98|4190.98|4190.98|4190.98|4190.98|0
1635171660000|2021-10-25 14:21:00|4190.67|4190.67|4190.72|4190.72|4190.72|4190.72|4190.37|4190.37|0
1635171670000|2021-10-25 14:21:10|4190.78|4190.78|4190.48|4190.48|4190.78|4190.78|4190.48|4190.48|0
1635171690000|2021-10-25 14:21:30|4190.18|4190.18|4190.32|4190.32|4190.32|4190.32|4190.18|4190.18|0
1635171700000|2021-10-25 14:21:40|4190.62|4190.62|4190.92|4190.92|4190.92|4190.92|4190.62|4190.62|0
1635171710000|2021-10-25 14:21:50|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|0
1635171720000|2021-10-25 14:22:00|4191.31|4191.31|4191.22|4191.22|4191.31|4191.31|4191.22|4191.22|0
1635171740000|2021-10-25 14:22:20|4191.2|4191.2|4191.5|4191.5|4191.5|4191.5|4191.2|4191.2|0
1635171750000|2021-10-25 14:22:30|4191.41|4191.41|4191.41|4191.41|4191.41|4191.41|4191.41|4191.41|0
1635171760000|2021-10-25 14:22:40|4191.71|4191.71|4191.41|4191.41|4191.71|4191.71|4191.41|4191.41|0
1635171790000|2021-10-25 14:23:10|4192.01|4192.01|4192.01|4192.01|4192.01|4192.01|4192.01|4192.01|0
1635171800000|2021-10-25 14:23:20|4192.1|4192.1|4191.8|4191.8|4192.1|4192.1|4191.8|4191.8|0
1635171810000|2021-10-25 14:23:30|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|0
1635171820000|2021-10-25 14:23:40|4192.06|4192.06|4192.15|4192.15|4192.15|4192.15|4192.06|4192.06|0
1635171830000|2021-10-25 14:23:50|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|0
1635171840000|2021-10-25 14:24:00|4192.15|4192.15|4192.6|4192.6|4192.6|4192.6|4192.15|4192.15|0
1635171850000|2021-10-25 14:24:10|4193.2|4193.2|4193.29|4193.29|4193.29|4193.29|4193.2|4193.2|0
1635171880000|2021-10-25 14:24:40|4193.38|4193.38|4193.9|4193.9|4193.9|4193.9|4193.38|4193.38|0
1635171890000|2021-10-25 14:24:50|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|0
1635171910000|2021-10-25 14:25:10|4194.62|4194.62|4194.47|4194.47|4194.77|4194.77|4194.47|4194.47|0
1635171930000|2021-10-25 14:25:30|4194.53|4194.53|4194.53|4194.53|4194.53|4194.53|4194.53|4194.53|0
1635171950000|2021-10-25 14:25:50|4194.47|4194.47|4194.47|4194.47|4195.07|4195.07|4194.47|4194.47|0
1635171960000|2021-10-25 14:26:00|4195.07|4195.07|4194.77|4194.77|4195.07|4195.07|4194.47|4194.47|0
1635171980000|2021-10-25 14:26:20|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|0
1635172000000|2021-10-25 14:26:40|4193.87|4193.87|4194.77|4194.77|4194.77|4194.77|4193.87|4193.87|0
1635172010000|2021-10-25 14:26:50|4194.47|4194.47|4194.17|4194.17|4194.47|4194.47|4194.17|4194.17|0
1635172020000|2021-10-25 14:27:00|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|0
1635172030000|2021-10-25 14:27:10|4194.44|4194.44|4194.85|4194.85|4194.85|4194.85|4194.44|4194.44|0
1635172050000|2021-10-25 14:27:30|4195.15|4195.15|4195.51|4195.51|4195.76|4195.76|4195.15|4195.15|0
1635172060000|2021-10-25 14:27:40|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|0
1635172070000|2021-10-25 14:27:50|4195.9|4195.9|4195.79|4195.79|4195.9|4195.9|4195.79|4195.79|0
1635172080000|2021-10-25 14:28:00|4195.84|4195.84|4195.84|4195.84|4196.14|4196.14|4195.84|4195.84|0
1635172090000|2021-10-25 14:28:10|4195.79|4195.79|4195.18|4195.18|4195.79|4195.79|4195.18|4195.18|0
1635172100000|2021-10-25 14:28:20|4194.88|4194.88|4194.88|4194.88|4194.88|4194.88|4194.88|4194.88|0
1635172110000|2021-10-25 14:28:30|4194.75|4194.75|4194.79|4194.79|4194.79|4194.79|4194.75|4194.75|0
1635172120000|2021-10-25 14:28:40|4194.68|4194.68|4193.48|4193.48|4194.68|4194.68|4193.48|4193.48|0
1635172130000|2021-10-25 14:28:50|4193.5|4193.5|4192.38|4192.38|4193.5|4193.5|4192.38|4192.38|0
1635172140000|2021-10-25 14:29:00|4192.68|4192.68|4192.59|4192.59|4192.68|4192.68|4192.59|4192.59|0
1635172150000|2021-10-25 14:29:10|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|0
1635172160000|2021-10-25 14:29:20|4193.64|4193.64|4192.61|4192.61|4193.64|4193.64|4192.61|4192.61|0
1635172170000|2021-10-25 14:29:30|4193.52|4193.52|4193.56|4193.56|4193.56|4193.56|4193.52|4193.52|0
1635172180000|2021-10-25 14:29:40|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|0
1635172190000|2021-10-25 14:29:50|4193.88|4193.88|4194.17|4194.17|4194.17|4194.17|4193.83|4193.83|0
1635172200000|2021-10-25 14:30:00|4194.03|4194.03|4193.88|4193.88|4194.03|4194.03|4193.88|4193.88|0
1635172210000|2021-10-25 14:30:10|4193.27|4193.27|4193.13|4193.13|4193.27|4193.27|4193.13|4193.13|0
1635172230000|2021-10-25 14:30:30|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|0
1635172240000|2021-10-25 14:30:40|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|0
1635172250000|2021-10-25 14:30:50|4192.52|4192.52|4192.52|4192.52|4192.52|4192.52|4192.52|4192.52|0
1635172270000|2021-10-25 14:31:10|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|0
1635172310000|2021-10-25 14:31:50|4192.68|4192.68|4193.13|4193.13|4193.13|4193.13|4192.68|4192.68|0
1635172320000|2021-10-25 14:32:00|4193.24|4193.24|4193.54|4193.54|4193.54|4193.54|4193.24|4193.24|0
1635172330000|2021-10-25 14:32:10|4193.24|4193.24|4193.18|4193.18|4193.24|4193.24|4193.18|4193.18|0
1635172340000|2021-10-25 14:32:20|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|0
1635172350000|2021-10-25 14:32:30|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|0
1635172360000|2021-10-25 14:32:40|4193.58|4193.58|4193.58|4193.58|4193.58|4193.58|4193.58|4193.58|0
1635172380000|2021-10-25 14:33:00|4193.53|4193.53|4193.23|4193.23|4193.53|4193.53|4193.23|4193.23|0
1635172390000|2021-10-25 14:33:10|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|0
1635172400000|2021-10-25 14:33:20|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|0
1635172410000|2021-10-25 14:33:30|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|0
1635172420000|2021-10-25 14:33:40|4193.25|4193.25|4193.25|4193.25|4193.25|4193.25|4193.25|4193.25|0
1635172430000|2021-10-25 14:33:50|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|0
1635172450000|2021-10-25 14:34:10|4192.99|4192.99|4192.99|4192.99|4192.99|4192.99|4192.99|4192.99|0
1635172460000|2021-10-25 14:34:20|4192.94|4192.94|4192.64|4192.64|4192.99|4192.99|4192.64|4192.64|0
1635172470000|2021-10-25 14:34:30|4192.58|4192.58|4192.64|4192.64|4192.64|4192.64|4192.58|4192.58|0
1635172490000|2021-10-25 14:34:50|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|0
1635172510000|2021-10-25 14:35:10|4192.3|4192.3|4192.45|4192.45|4192.6|4192.6|4192.3|4192.3|0
1635172520000|2021-10-25 14:35:20|4192.51|4192.51|4192.2|4192.2|4192.51|4192.51|4192.2|4192.2|0
1635172530000|2021-10-25 14:35:30|4192.06|4192.06|4192.06|4192.06|4192.06|4192.06|4192.06|4192.06|0
1635172540000|2021-10-25 14:35:40|4192|4192|4191.01|4191.01|4192|4192|4191.01|4191.01|0
1635172550000|2021-10-25 14:35:50|4191.15|4191.15|4190.56|4190.56|4191.15|4191.15|4190.56|4190.56|0
1635172560000|2021-10-25 14:36:00|4190.52|4190.52|4190.37|4190.37|4190.67|4190.67|4190.37|4190.37|0
1635172570000|2021-10-25 14:36:10|4190.28|4190.28|4190.19|4190.19|4190.28|4190.28|4190.19|4190.19|0
1635172580000|2021-10-25 14:36:20|4189.59|4189.59|4189.29|4189.29|4189.59|4189.59|4189.29|4189.29|0
1635172590000|2021-10-25 14:36:30|4189.44|4189.44|4189.44|4189.44|4189.44|4189.44|4189.44|4189.44|0
1635172600000|2021-10-25 14:36:40|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|0
1635172610000|2021-10-25 14:36:50|4188.53|4188.53|4188.69|4188.69|4188.84|4188.84|4188.53|4188.53|0
1635172630000|2021-10-25 14:37:10|4188.39|4188.39|4188.28|4188.28|4188.39|4188.39|4188.28|4188.28|0
1635172660000|2021-10-25 14:37:40|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|0
1635172670000|2021-10-25 14:37:50|4188.05|4188.05|4188.19|4188.19|4188.19|4188.19|4188.05|4188.05|0
1635172680000|2021-10-25 14:38:00|4188.05|4188.05|4188.69|4188.69|4188.69|4188.69|4188.05|4188.05|0
1635172690000|2021-10-25 14:38:10|4188.73|4188.73|4188.82|4188.82|4188.82|4188.82|4188.73|4188.73|0
1635172710000|2021-10-25 14:38:30|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|0
1635172730000|2021-10-25 14:38:50|4189.42|4189.42|4189.03|4189.03|4189.42|4189.42|4189.03|4189.03|0
1635172740000|2021-10-25 14:39:00|4189.63|4189.63|4189.45|4189.45|4189.63|4189.63|4189.33|4189.33|0
1635172780000|2021-10-25 14:39:40|4190.05|4190.05|4191.33|4191.33|4191.33|4191.33|4190.05|4190.05|0
1635172790000|2021-10-25 14:39:50|4191.63|4191.63|4191.47|4191.47|4191.63|4191.63|4191.18|4191.18|0
1635172820000|2021-10-25 14:40:20|4191.59|4191.59|4191.44|4191.44|4191.59|4191.59|4191.44|4191.44|0
1635172830000|2021-10-25 14:40:30|4192.34|4192.34|4192.38|4192.38|4192.38|4192.38|4192.34|4192.34|0
1635172840000|2021-10-25 14:40:40|4192.08|4192.08|4192.08|4192.08|4192.08|4192.08|4192.08|4192.08|0
1635172850000|2021-10-25 14:40:50|4191.78|4191.78|4192.08|4192.08|4192.08|4192.08|4191.78|4191.78|0
1635172860000|2021-10-25 14:41:00|4191.91|4191.91|4191.85|4191.85|4191.91|4191.91|4191.85|4191.85|0
1635172880000|2021-10-25 14:41:20|4191.56|4191.56|4190.96|4190.96|4191.56|4191.56|4190.96|4190.96|0
1635172890000|2021-10-25 14:41:30|4190.65|4190.65|4190.72|4190.72|4190.72|4190.72|4190.65|4190.65|0
1635172900000|2021-10-25 14:41:40|4190.76|4190.76|4190.76|4190.76|4190.76|4190.76|4190.76|4190.76|0
1635172910000|2021-10-25 14:41:50|4190.91|4190.91|4191.16|4191.16|4191.61|4191.61|4190.91|4190.91|0
1635172920000|2021-10-25 14:42:00|4191.01|4191.01|4191.31|4191.31|4191.31|4191.31|4191.01|4191.01|0
1635172940000|2021-10-25 14:42:20|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|0
1635172950000|2021-10-25 14:42:30|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|0
1635172960000|2021-10-25 14:42:40|4192.08|4192.08|4192.08|4192.08|4192.08|4192.08|4192.08|4192.08|0
1635172970000|2021-10-25 14:42:50|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|0
1635172980000|2021-10-25 14:43:00|4192.46|4192.46|4192.77|4192.77|4192.77|4192.77|4192.46|4192.46|0
1635173030000|2021-10-25 14:43:50|4192.71|4192.71|4192.77|4192.77|4192.77|4192.77|4192.46|4192.46|0
1635173040000|2021-10-25 14:44:00|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|0
1635173050000|2021-10-25 14:44:10|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|0
1635173080000|2021-10-25 14:44:40|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|0
1635173090000|2021-10-25 14:44:50|4192.7|4192.7|4192.4|4192.4|4192.7|4192.7|4192.4|4192.4|0
1635173100000|2021-10-25 14:45:00|4192.7|4192.7|4192.85|4192.85|4192.85|4192.85|4192.7|4192.7|0
1635173110000|2021-10-25 14:45:10|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|0
1635173120000|2021-10-25 14:45:20|4192.25|4192.25|4191.63|4191.63|4192.25|4192.25|4191.63|4191.63|0
1635173130000|2021-10-25 14:45:30|4191.65|4191.65|4191.84|4191.84|4191.84|4191.84|4191.54|4191.54|0
1635173140000|2021-10-25 14:45:40|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|0
1635173150000|2021-10-25 14:45:50|4191.48|4191.48|4191.42|4191.42|4191.48|4191.48|4191.42|4191.42|0
1635173170000|2021-10-25 14:46:10|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|0
1635173180000|2021-10-25 14:46:20|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|0
1635173190000|2021-10-25 14:46:30|4191.04|4191.04|4191.24|4191.24|4191.24|4191.24|4191.04|4191.04|0
1635173200000|2021-10-25 14:46:40|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|0
1635173210000|2021-10-25 14:46:50|4191.06|4191.06|4191.06|4191.06|4191.06|4191.06|4191.06|4191.06|0
1635173220000|2021-10-25 14:47:00|4191.21|4191.21|4191.06|4191.06|4191.21|4191.21|4191.06|4191.06|0
1635173230000|2021-10-25 14:47:10|4191.1|4191.1|4191.14|4191.14|4191.14|4191.14|4191.1|4191.1|0
1635173240000|2021-10-25 14:47:20|4190.54|4190.54|4190.09|4190.09|4190.69|4190.69|4190.09|4190.09|0
1635173280000|2021-10-25 14:48:00|4190.18|4190.18|4190.09|4190.09|4190.18|4190.18|4190.09|4190.09|0
1635173290000|2021-10-25 14:48:10|4190|4190|4190|4190|4190|4190|4190|4190|0
1635173300000|2021-10-25 14:48:20|4189.71|4189.71|4189.71|4189.71|4189.71|4189.71|4189.71|4189.71|0
1635173310000|2021-10-25 14:48:30|4189.65|4189.65|4188.9|4188.9|4189.65|4189.65|4188.9|4188.9|0
1635173320000|2021-10-25 14:48:40|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|0
1635173330000|2021-10-25 14:48:50|4189.59|4189.59|4189.97|4189.97|4189.97|4189.97|4189.52|4189.52|0
1635173340000|2021-10-25 14:49:00|4190.12|4190.12|4190.27|4190.27|4190.27|4190.27|4190.12|4190.12|0
1635173350000|2021-10-25 14:49:10|4190.12|4190.12|4190.12|4190.12|4190.12|4190.12|4190.12|4190.12|0
1635173370000|2021-10-25 14:49:30|4190.42|4190.42|4190.51|4190.51|4190.51|4190.51|4190.42|4190.42|0
1635173380000|2021-10-25 14:49:40|4190.21|4190.21|4190.56|4190.56|4190.56|4190.56|4190.21|4190.21|0
1635173390000|2021-10-25 14:49:50|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|0
1635173420000|2021-10-25 14:50:20|4190.21|4190.21|4190.21|4190.21|4190.21|4190.21|4190.21|4190.21|0
1635173430000|2021-10-25 14:50:30|4190.51|4190.51|4190.47|4190.47|4190.51|4190.51|4190.47|4190.47|0
1635173450000|2021-10-25 14:50:50|4190.17|4190.17|4190.17|4190.17|4190.17|4190.17|4190.17|4190.17|0
1635173460000|2021-10-25 14:51:00|4190.12|4190.12|4190.15|4190.15|4190.15|4190.15|4190.12|4190.12|0
1635173470000|2021-10-25 14:51:10|4190.17|4190.17|4190.21|4190.21|4190.21|4190.21|4190.17|4190.17|0
1635173480000|2021-10-25 14:51:20|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|0
1635173490000|2021-10-25 14:51:30|4190.42|4190.42|4190.42|4190.42|4190.42|4190.42|4190.42|4190.42|0
1635173500000|2021-10-25 14:51:40|4190.72|4190.72|4190.77|4190.77|4190.77|4190.77|4190.72|4190.72|0
1635173510000|2021-10-25 14:51:50|4190.69|4190.69|4190.69|4190.69|4190.69|4190.69|4190.69|4190.69|0
1635173520000|2021-10-25 14:52:00|4190.86|4190.86|4190.84|4190.84|4190.86|4190.86|4190.84|4190.84|0
1635173530000|2021-10-25 14:52:10|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|0
1635173540000|2021-10-25 14:52:20|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|0
1635173550000|2021-10-25 14:52:30|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|0
1635173560000|2021-10-25 14:52:40|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|0
1635173570000|2021-10-25 14:52:50|4190.88|4190.88|4190.28|4190.28|4190.88|4190.88|4190.28|4190.28|0
1635173590000|2021-10-25 14:53:10|4190.13|4190.13|4190.97|4190.97|4190.97|4190.97|4190.13|4190.13|0
1635173600000|2021-10-25 14:53:20|4190.67|4190.67|4190.47|4190.47|4190.67|4190.67|4190.47|4190.47|0
1635173610000|2021-10-25 14:53:30|4190.77|4190.77|4191.08|4191.08|4191.08|4191.08|4190.77|4190.77|0
1635173620000|2021-10-25 14:53:40|4191.22|4191.22|4191.52|4191.52|4191.52|4191.52|4191.22|4191.22|0
1635173630000|2021-10-25 14:53:50|4191.67|4191.67|4192.21|4192.21|4192.21|4192.21|4191.67|4191.67|0
1635173640000|2021-10-25 14:54:00|4192.06|4192.06|4191.85|4191.85|4192.15|4192.15|4191.85|4191.85|0
1635173650000|2021-10-25 14:54:10|4192.15|4192.15|4192.2|4192.2|4192.2|4192.2|4192.15|4192.15|0
1635173660000|2021-10-25 14:54:20|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.2|4192.2|0
1635173670000|2021-10-25 14:54:30|4192.33|4192.33|4192.63|4192.63|4192.63|4192.63|4192.33|4192.33|0
1635173680000|2021-10-25 14:54:40|4192.33|4192.33|4192.35|4192.35|4192.35|4192.35|4191.94|4191.94|0
1635173690000|2021-10-25 14:54:50|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|0
1635173700000|2021-10-25 14:55:00|4192.09|4192.09|4192.2|4192.2|4192.2|4192.2|4192.09|4192.09|0
1635173710000|2021-10-25 14:55:10|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|0
1635173720000|2021-10-25 14:55:20|4192.36|4192.36|4191.46|4191.46|4192.36|4192.36|4191.46|4191.46|0
1635173730000|2021-10-25 14:55:30|4191.37|4191.37|4190.89|4190.89|4191.37|4191.37|4190.74|4190.74|0
1635173750000|2021-10-25 14:55:50|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|0
1635173760000|2021-10-25 14:56:00|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|0
1635173780000|2021-10-25 14:56:20|4190.08|4190.08|4190.14|4190.14|4190.14|4190.14|4190.08|4190.08|0
1635173790000|2021-10-25 14:56:30|4190.18|4190.18|4190.03|4190.03|4190.18|4190.18|4190.03|4190.03|0
1635173810000|2021-10-25 14:56:50|4189.97|4189.97|4189.97|4189.97|4189.97|4189.97|4189.97|4189.97|0
1635173820000|2021-10-25 14:57:00|4190.06|4190.06|4190.21|4190.21|4190.21|4190.21|4190.06|4190.06|0
1635173850000|2021-10-25 14:57:30|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|0
1635173860000|2021-10-25 14:57:40|4190.21|4190.21|4189.37|4189.37|4190.21|4190.21|4189.37|4189.37|0
1635173880000|2021-10-25 14:58:00|4189.41|4189.41|4189.45|4189.45|4189.5|4189.5|4189.41|4189.41|0
1635173890000|2021-10-25 14:58:10|4188.85|4188.85|4188.83|4188.83|4188.85|4188.85|4188.83|4188.83|0
1635173900000|2021-10-25 14:58:20|4188.88|4188.88|4188.88|4188.88|4188.88|4188.88|4188.88|4188.88|0
1635173930000|2021-10-25 14:58:50|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|4188.88|4188.88|0
1635173940000|2021-10-25 14:59:00|4189.18|4189.18|4189.63|4189.63|4189.63|4189.63|4189.18|4189.18|0
1635173950000|2021-10-25 14:59:10|4189.67|4189.67|4190.11|4190.11|4190.11|4190.11|4189.51|4189.51|0
1635173960000|2021-10-25 14:59:20|4189.96|4189.96|4190.61|4190.61|4190.61|4190.61|4189.96|4189.96|0
1635173970000|2021-10-25 14:59:30|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|0
1635173980000|2021-10-25 14:59:40|4190.16|4190.16|4190.1|4190.1|4190.16|4190.16|4190.1|4190.1|0
1635173990000|2021-10-25 14:59:50|4190.13|4190.13|4189.58|4189.58|4190.18|4190.18|4189.58|4189.58|0
1635174000000|2021-10-25 15:00:00|4189.64|4189.64|4189.64|4189.64|4189.64|4189.64|4189.64|4189.64|0
1635174010000|2021-10-25 15:00:10|4189.49|4189.49|4189.57|4189.57|4189.57|4189.57|4189.49|4189.49|0
1635174020000|2021-10-25 15:00:20|4189.42|4189.42|4189.27|4189.27|4189.42|4189.42|4189.27|4189.27|0
1635174030000|2021-10-25 15:00:30|4188.98|4188.98|4188.98|4188.98|4188.98|4188.98|4188.98|4188.98|0
1635174040000|2021-10-25 15:00:40|4189.07|4189.07|4189.42|4189.42|4189.42|4189.42|4188.82|4188.82|0
1635174060000|2021-10-25 15:01:00|4189.73|4189.73|4188.71|4188.71|4189.73|4189.73|4188.71|4188.71|0
1635174070000|2021-10-25 15:01:10|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|0
1635174080000|2021-10-25 15:01:20|4188.46|4188.46|4188.46|4188.46|4188.46|4188.46|4188.46|4188.46|0
1635174100000|2021-10-25 15:01:40|4188.5|4188.5|4188.65|4188.65|4188.65|4188.65|4188.35|4188.35|0
1635174120000|2021-10-25 15:02:00|4188.35|4188.35|4188.07|4188.07|4188.35|4188.35|4188.05|4188.05|0
1635174130000|2021-10-25 15:02:10|4188.37|4188.37|4188.67|4188.67|4188.67|4188.67|4188.37|4188.37|0
1635174140000|2021-10-25 15:02:20|4188.37|4188.37|4188.89|4188.89|4188.89|4188.89|4188.37|4188.37|0
1635174160000|2021-10-25 15:02:40|4188.44|4188.44|4188.59|4188.59|4188.59|4188.59|4188.44|4188.44|0
1635174170000|2021-10-25 15:02:50|4188.89|4188.89|4189.49|4189.49|4189.49|4189.49|4188.89|4188.89|0
1635174180000|2021-10-25 15:03:00|4189.79|4189.79|4190.1|4190.1|4190.1|4190.1|4189.49|4189.49|0
1635174190000|2021-10-25 15:03:10|4189.79|4189.79|4189.79|4189.79|4189.79|4189.79|4189.79|4189.79|0
1635174200000|2021-10-25 15:03:20|4189.49|4189.49|4189.5|4189.5|4189.5|4189.5|4189.05|4189.05|0
1635174210000|2021-10-25 15:03:30|4189.65|4189.65|4189.35|4189.35|4190.09|4190.09|4189.35|4189.35|0
1635174220000|2021-10-25 15:03:40|4189.65|4189.65|4189.74|4189.74|4189.94|4189.94|4189.65|4189.65|0
1635174230000|2021-10-25 15:03:50|4190.04|4190.04|4190.81|4190.81|4190.81|4190.81|4190.04|4190.04|0
1635174240000|2021-10-25 15:04:00|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|0
1635174260000|2021-10-25 15:04:20|4190.81|4190.81|4190.51|4190.51|4190.81|4190.81|4190.51|4190.51|0
1635174280000|2021-10-25 15:04:40|4190.36|4190.36|4190.36|4190.36|4190.36|4190.36|4190.36|4190.36|0
1635174290000|2021-10-25 15:04:50|4190.44|4190.44|4190.93|4190.93|4190.93|4190.93|4190.44|4190.44|0
1635174300000|2021-10-25 15:05:00|4191.14|4191.14|4190.84|4190.84|4191.14|4191.14|4190.54|4190.54|0
1635174310000|2021-10-25 15:05:10|4190.54|4190.54|4190.54|4190.54|4190.54|4190.54|4190.54|4190.54|0
1635174320000|2021-10-25 15:05:20|4190.39|4190.39|4190.07|4190.07|4190.39|4190.39|4190.04|4190.04|0
1635174330000|2021-10-25 15:05:30|4190.67|4190.67|4190.37|4190.37|4190.67|4190.67|4190.37|4190.37|0
1635174340000|2021-10-25 15:05:40|4190.46|4190.46|4190.76|4190.76|4190.76|4190.76|4190.46|4190.46|0
1635174350000|2021-10-25 15:05:50|4190.91|4190.91|4191.2|4191.2|4191.2|4191.2|4190.9|4190.9|0
1635174360000|2021-10-25 15:06:00|4190.91|4190.91|4190.97|4190.97|4191.11|4191.11|4190.91|4190.91|0
1635174370000|2021-10-25 15:06:10|4190.91|4190.91|4190.61|4190.61|4190.91|4190.91|4190.61|4190.61|0
1635174390000|2021-10-25 15:06:30|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|0
1635174400000|2021-10-25 15:06:40|4190.31|4190.31|4189.77|4189.77|4190.31|4190.31|4189.77|4189.77|0
1635174410000|2021-10-25 15:06:50|4189.47|4189.47|4189.58|4189.58|4189.58|4189.58|4189.43|4189.43|0
1635174430000|2021-10-25 15:07:10|4189.28|4189.28|4188.89|4188.89|4189.28|4189.28|4188.89|4188.89|0
1635174440000|2021-10-25 15:07:20|4188.8|4188.8|4188.8|4188.8|4188.8|4188.8|4188.8|4188.8|0
1635174460000|2021-10-25 15:07:40|4188.92|4188.92|4188.92|4188.92|4188.92|4188.92|4188.92|4188.92|0
1635174470000|2021-10-25 15:07:50|4188.77|4188.77|4188.77|4188.77|4188.77|4188.77|4188.77|4188.77|0
1635174480000|2021-10-25 15:08:00|4188.73|4188.73|4188.99|4188.99|4189.29|4189.29|4188.69|4188.69|0
1635174490000|2021-10-25 15:08:10|4188.88|4188.88|4188.88|4188.88|4188.88|4188.88|4188.88|4188.88|0
1635174500000|2021-10-25 15:08:20|4189.02|4189.02|4189.47|4189.47|4189.47|4189.47|4189.02|4189.02|0
1635174510000|2021-10-25 15:08:30|4189.32|4189.32|4189.32|4189.32|4189.32|4189.32|4189.32|4189.32|0
1635174520000|2021-10-25 15:08:40|4189.62|4189.62|4189.62|4189.62|4189.92|4189.92|4189.62|4189.62|0
1635174530000|2021-10-25 15:08:50|4189.77|4189.77|4190.21|4190.21|4190.36|4190.36|4189.77|4189.77|0
1635174540000|2021-10-25 15:09:00|4190.36|4190.36|4189.76|4189.76|4190.36|4190.36|4189.76|4189.76|0
1635174550000|2021-10-25 15:09:10|4189.67|4189.67|4189.23|4189.23|4189.67|4189.67|4189.23|4189.23|0
1635174560000|2021-10-25 15:09:20|4189.19|4189.19|4189.1|4189.1|4189.19|4189.19|4189.1|4189.1|0
1635174590000|2021-10-25 15:09:50|4189.14|4189.14|4189.7|4189.7|4189.7|4189.7|4189.09|4189.09|0
1635174600000|2021-10-25 15:10:00|4189.74|4189.74|4189.42|4189.42|4189.74|4189.74|4189.42|4189.42|0
1635174620000|2021-10-25 15:10:20|4189.5|4189.5|4189.61|4189.61|4189.61|4189.61|4189.5|4189.5|0
1635174630000|2021-10-25 15:10:30|4189.55|4189.55|4189.08|4189.08|4189.55|4189.55|4189.08|4189.08|0
1635174640000|2021-10-25 15:10:40|4188.93|4188.93|4189.4|4189.4|4189.4|4189.4|4188.48|4188.48|0
1635174650000|2021-10-25 15:10:50|4189.55|4189.55|4189.4|4189.4|4189.55|4189.55|4189.4|4189.4|0
1635174670000|2021-10-25 15:11:10|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.4|4189.4|0
1635174680000|2021-10-25 15:11:20|4190.3|4190.3|4190.37|4190.37|4190.37|4190.37|4190|4190|0
1635174690000|2021-10-25 15:11:30|4190.67|4190.67|4190.97|4190.97|4191.12|4191.12|4190.67|4190.67|0
1635174700000|2021-10-25 15:11:40|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|0
1635174710000|2021-10-25 15:11:50|4191.33|4191.33|4191.03|4191.03|4191.33|4191.33|4191.03|4191.03|0
1635174720000|2021-10-25 15:12:00|4191.12|4191.12|4191.12|4191.12|4191.42|4191.42|4191.12|4191.12|0
1635174760000|2021-10-25 15:12:40|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|0
1635174770000|2021-10-25 15:12:50|4190.67|4190.67|4190.71|4190.71|4190.71|4190.71|4190.67|4190.67|0
1635174780000|2021-10-25 15:13:00|4190.75|4190.75|4190.75|4190.75|4190.75|4190.75|4190.75|4190.75|0
1635174790000|2021-10-25 15:13:10|4190.9|4190.9|4190.75|4190.75|4190.9|4190.9|4190.75|4190.75|0
1635174800000|2021-10-25 15:13:20|4191.05|4191.05|4190.75|4190.75|4191.05|4191.05|4190.75|4190.75|0
1635174810000|2021-10-25 15:13:30|4191.05|4191.05|4190.75|4190.75|4191.05|4191.05|4190.75|4190.75|0
1635174820000|2021-10-25 15:13:40|4190.6|4190.6|4190.6|4190.6|4190.6|4190.6|4190.6|4190.6|0
1635174830000|2021-10-25 15:13:50|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|0
1635174840000|2021-10-25 15:14:00|4190.81|4190.81|4190.66|4190.66|4190.81|4190.81|4190.66|4190.66|0
1635174850000|2021-10-25 15:14:10|4190.36|4190.36|4190.45|4190.45|4190.45|4190.45|4190.36|4190.36|0
1635174860000|2021-10-25 15:14:20|4190.49|4190.49|4190.83|4190.83|4190.83|4190.83|4190.49|4190.49|0
1635174870000|2021-10-25 15:14:30|4190.88|4190.88|4190.83|4190.83|4190.88|4190.88|4190.83|4190.83|0
1635174880000|2021-10-25 15:14:40|4190.87|4190.87|4190.66|4190.66|4190.87|4190.87|4190.57|4190.57|0
1635174890000|2021-10-25 15:14:50|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|0
1635174900000|2021-10-25 15:15:00|4190.6|4190.6|4190.51|4190.51|4190.6|4190.6|4190.51|4190.51|0
1635174910000|2021-10-25 15:15:10|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|0
1635174920000|2021-10-25 15:15:20|4190.26|4190.26|4190.26|4190.26|4190.26|4190.26|4190.26|4190.26|0
1635174930000|2021-10-25 15:15:30|4190.4|4190.4|4190.58|4190.58|4190.58|4190.58|4190.4|4190.4|0
1635174940000|2021-10-25 15:15:40|4191.32|4191.32|4191.32|4191.32|4191.32|4191.32|4191.32|4191.32|0
1635174950000|2021-10-25 15:15:50|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|0
1635174970000|2021-10-25 15:16:10|4191.7|4191.7|4191.91|4191.91|4192|4192|4191.7|4191.7|0
1635174980000|2021-10-25 15:16:20|4191.61|4191.61|4191.52|4191.52|4191.61|4191.61|4191.52|4191.52|0
1635174990000|2021-10-25 15:16:30|4191.47|4191.47|4191.55|4191.55|4191.55|4191.55|4191.47|4191.47|0
1635175000000|2021-10-25 15:16:40|4191.61|4191.61|4191.61|4191.61|4191.61|4191.61|4191.61|4191.61|0
1635175010000|2021-10-25 15:16:50|4191.46|4191.46|4191.46|4191.46|4191.46|4191.46|4191.46|4191.46|0
1635175020000|2021-10-25 15:17:00|4191.16|4191.16|4191.18|4191.18|4191.18|4191.18|4191.16|4191.16|0
1635175050000|2021-10-25 15:17:30|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|0
1635175060000|2021-10-25 15:17:40|4191.03|4191.03|4192.07|4192.07|4192.07|4192.07|4191.03|4191.03|0
1635175070000|2021-10-25 15:17:50|4191.63|4191.63|4192.08|4192.08|4192.08|4192.08|4191.63|4191.63|0
1635175080000|2021-10-25 15:18:00|4191.48|4191.48|4191.78|4191.78|4191.78|4191.78|4191.48|4191.48|0
1635175090000|2021-10-25 15:18:10|4192.07|4192.07|4191.84|4191.84|4192.07|4192.07|4191.69|4191.69|0
1635175100000|2021-10-25 15:18:20|4191.88|4191.88|4191.58|4191.58|4191.88|4191.88|4191.43|4191.43|0
1635175120000|2021-10-25 15:18:40|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|0
1635175130000|2021-10-25 15:18:50|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|0
1635175140000|2021-10-25 15:19:00|4191.39|4191.39|4191.39|4191.39|4191.39|4191.39|4191.39|4191.39|0
1635175150000|2021-10-25 15:19:10|4191.24|4191.24|4191.39|4191.39|4191.39|4191.39|4191.24|4191.24|0
1635175170000|2021-10-25 15:19:30|4191.35|4191.35|4191.5|4191.5|4191.5|4191.5|4191.35|4191.35|0
1635175180000|2021-10-25 15:19:40|4191.8|4191.8|4191.86|4191.86|4191.86|4191.86|4191.71|4191.71|0
1635175190000|2021-10-25 15:19:50|4191.55|4191.55|4191.48|4191.48|4191.55|4191.55|4191.46|4191.46|0
1635175200000|2021-10-25 15:20:00|4191.18|4191.18|4191.14|4191.14|4191.46|4191.46|4191.14|4191.14|0
1635175210000|2021-10-25 15:20:10|4191.44|4191.44|4190.85|4190.85|4191.44|4191.44|4190.85|4190.85|0
1635175220000|2021-10-25 15:20:20|4190.54|4190.54|4190.37|4190.37|4190.54|4190.54|4190.1|4190.1|0
1635175230000|2021-10-25 15:20:30|4190.24|4190.24|4190.41|4190.41|4190.43|4190.43|4190.24|4190.24|0
1635175250000|2021-10-25 15:20:50|4190.26|4190.26|4190.26|4190.26|4190.26|4190.26|4190.26|4190.26|0
1635175260000|2021-10-25 15:21:00|4189.96|4189.96|4190.26|4190.26|4190.56|4190.56|4189.96|4189.96|0
1635175270000|2021-10-25 15:21:10|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|0
1635175280000|2021-10-25 15:21:20|4190.65|4190.65|4190.56|4190.56|4190.65|4190.65|4190.56|4190.56|0
1635175290000|2021-10-25 15:21:30|4190.86|4190.86|4190.86|4190.86|4190.86|4190.86|4190.86|4190.86|0
1635175300000|2021-10-25 15:21:40|4190.56|4190.56|4190.26|4190.26|4190.56|4190.56|4190.26|4190.26|0
1635175310000|2021-10-25 15:21:50|4190.56|4190.56|4190.59|4190.59|4190.59|4190.59|4190.52|4190.52|0
1635175320000|2021-10-25 15:22:00|4190.61|4190.61|4190.61|4190.61|4190.61|4190.61|4190.61|4190.61|0
1635175340000|2021-10-25 15:22:20|4190.31|4190.31|4190.65|4190.65|4190.65|4190.65|4190.31|4190.31|0
1635175350000|2021-10-25 15:22:30|4190.95|4190.95|4190.95|4190.95|4190.95|4190.95|4190.95|4190.95|0
1635175360000|2021-10-25 15:22:40|4191.01|4191.01|4191.01|4191.01|4191.16|4191.16|4191.01|4191.01|0
1635175370000|2021-10-25 15:22:50|4191.31|4191.31|4192.06|4192.06|4192.06|4192.06|4191.31|4191.31|0
1635175380000|2021-10-25 15:23:00|4192.21|4192.21|4192.5|4192.5|4192.8|4192.8|4192.21|4192.21|0
1635175400000|2021-10-25 15:23:20|4192.65|4192.65|4193.48|4193.48|4193.48|4193.48|4192.65|4192.65|0
1635175410000|2021-10-25 15:23:30|4193.78|4193.78|4193.33|4193.33|4193.78|4193.78|4193.33|4193.33|0
1635175420000|2021-10-25 15:23:40|4193.78|4193.78|4193.78|4193.78|4193.78|4193.78|4193.48|4193.48|0
1635175430000|2021-10-25 15:23:50|4193.93|4193.93|4194.38|4194.38|4194.38|4194.38|4193.93|4193.93|0
1635175440000|2021-10-25 15:24:00|4194.08|4194.08|4194.09|4194.09|4194.09|4194.09|4193.69|4193.69|0
1635175450000|2021-10-25 15:24:10|4194.39|4194.39|4194.33|4194.33|4194.42|4194.42|4194.27|4194.27|0
1635175460000|2021-10-25 15:24:20|4194.29|4194.29|4194.15|4194.15|4194.29|4194.29|4194.15|4194.15|0
1635175470000|2021-10-25 15:24:30|4194|4194|4193.85|4193.85|4194|4194|4193.85|4193.85|0
1635175490000|2021-10-25 15:24:50|4193.55|4193.55|4193.1|4193.1|4193.55|4193.55|4193.1|4193.1|0
1635175500000|2021-10-25 15:25:00|4193.05|4193.05|4192.75|4192.75|4193.05|4193.05|4192.75|4192.75|0
1635175510000|2021-10-25 15:25:10|4192.84|4192.84|4193.08|4193.08|4193.23|4193.23|4192.84|4192.84|0
1635175520000|2021-10-25 15:25:20|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.15|4193.15|0
1635175530000|2021-10-25 15:25:30|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4192.97|4192.97|0
1635175540000|2021-10-25 15:25:40|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|0
1635175550000|2021-10-25 15:25:50|4193.45|4193.45|4193.75|4193.75|4193.75|4193.75|4193.45|4193.45|0
1635175560000|2021-10-25 15:26:00|4193.45|4193.45|4192.87|4192.87|4193.45|4193.45|4192.87|4192.87|0
1635175570000|2021-10-25 15:26:10|4192.78|4192.78|4192.48|4192.48|4192.78|4192.78|4192.48|4192.48|0
1635175580000|2021-10-25 15:26:20|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|4192.53|4192.53|0
1635175590000|2021-10-25 15:26:30|4192.72|4192.72|4192.67|4192.67|4192.72|4192.72|4192.67|4192.67|0
1635175600000|2021-10-25 15:26:40|4192.65|4192.65|4192.94|4192.94|4192.94|4192.94|4192.65|4192.65|0
1635175610000|2021-10-25 15:26:50|4192.8|4192.8|4192.88|4192.88|4192.88|4192.88|4192.8|4192.8|0
1635175620000|2021-10-25 15:27:00|4192.96|4192.96|4193.44|4193.44|4193.44|4193.44|4192.96|4192.96|0
1635175640000|2021-10-25 15:27:20|4193.14|4193.14|4192.93|4192.93|4193.14|4193.14|4192.84|4192.84|0
1635175650000|2021-10-25 15:27:30|4193.23|4193.23|4193.12|4193.12|4193.23|4193.23|4192.93|4192.93|0
1635175660000|2021-10-25 15:27:40|4193.21|4193.21|4192.91|4192.91|4193.21|4193.21|4192.91|4192.91|0
1635175670000|2021-10-25 15:27:50|4192.61|4192.61|4192.97|4192.97|4193.05|4193.05|4192.31|4192.31|0
1635175680000|2021-10-25 15:28:00|4193.25|4193.25|4194.02|4194.02|4194.02|4194.02|4193.17|4193.17|0
1635175690000|2021-10-25 15:28:10|4193.72|4193.72|4193.81|4193.81|4193.81|4193.81|4193.72|4193.72|0
1635175700000|2021-10-25 15:28:20|4193.87|4193.87|4194.04|4194.04|4194.17|4194.17|4193.87|4193.87|0
1635175710000|2021-10-25 15:28:30|4193.99|4193.99|4193.99|4193.99|4193.99|4193.99|4193.99|4193.99|0
1635175720000|2021-10-25 15:28:40|4193.69|4193.69|4193.99|4193.99|4193.99|4193.99|4193.69|4193.69|0
1635175730000|2021-10-25 15:28:50|4193.88|4193.88|4193.88|4193.88|4193.88|4193.88|4193.88|4193.88|0
1635175740000|2021-10-25 15:29:00|4194.03|4194.03|4194.46|4194.46|4194.76|4194.76|4193.99|4193.99|0
1635175750000|2021-10-25 15:29:10|4194.76|4194.76|4195.28|4195.28|4195.28|4195.28|4194.76|4194.76|0
1635175760000|2021-10-25 15:29:20|4195.43|4195.43|4196.33|4196.33|4196.33|4196.33|4195.43|4195.43|0
1635175770000|2021-10-25 15:29:30|4196.63|4196.63|4197.1|4197.1|4197.22|4197.22|4196.63|4196.63|0
1635175780000|2021-10-25 15:29:40|4196.8|4196.8|4196.86|4196.86|4196.86|4196.86|4196.45|4196.45|0
1635175790000|2021-10-25 15:29:50|4197|4197|4197.71|4197.71|4197.71|4197.71|4196.61|4196.61|0
1635232500000|2021-10-26 07:15:00|4252.52|4252.52|4253.91|4253.91|4253.91|4253.91|4252.52|4252.52|0
1635232510000|2021-10-26 07:15:10|4253.76|4253.76|4255.69|4255.69|4255.84|4255.84|4253.76|4253.76|0
1635232520000|2021-10-26 07:15:20|4255.4|4255.4|4255.55|4255.55|4256.29|4256.29|4255.4|4255.4|0
1635232530000|2021-10-26 07:15:30|4255.4|4255.4|4253.92|4253.92|4255.4|4255.4|4253.92|4253.92|0
1635232540000|2021-10-26 07:15:40|4253.32|4253.32|4253.62|4253.62|4254.06|4254.06|4252.72|4252.72|0
1635232550000|2021-10-26 07:15:50|4253.47|4253.47|4253.62|4253.62|4253.62|4253.62|4252.88|4252.88|0
1635232560000|2021-10-26 07:16:00|4254.22|4254.22|4253.56|4253.56|4254.97|4254.97|4253.11|4253.11|0
1635232570000|2021-10-26 07:16:10|4253.5|4253.5|4253.65|4253.65|4253.65|4253.65|4253.21|4253.21|0
1635232580000|2021-10-26 07:16:20|4253.37|4253.37|4253.07|4253.07|4253.37|4253.37|4253.07|4253.07|0
1635232590000|2021-10-26 07:16:30|4252.98|4252.98|4253.27|4253.27|4253.72|4253.72|4252.98|4252.98|0
1635232600000|2021-10-26 07:16:40|4252.37|4252.37|4252.37|4252.37|4252.81|4252.81|4252.37|4252.37|0
1635232610000|2021-10-26 07:16:50|4252.67|4252.67|4254.33|4254.33|4254.33|4254.33|4252.67|4252.67|0
1635232620000|2021-10-26 07:17:00|4254.48|4254.48|4251.6|4251.6|4254.48|4254.48|4251.6|4251.6|0
1635232630000|2021-10-26 07:17:10|4250.86|4250.86|4253.04|4253.04|4253.84|4253.84|4250.86|4250.86|0
1635232640000|2021-10-26 07:17:20|4252.16|4252.16|4250.24|4250.24|4252.91|4252.91|4250.08|4250.08|0
1635232650000|2021-10-26 07:17:30|4250.84|4250.84|4248.74|4248.74|4250.99|4250.99|4247.85|4247.85|0
1635232660000|2021-10-26 07:17:40|4248.7|4248.7|4247.9|4247.9|4248.7|4248.7|4247.31|4247.31|0
1635232670000|2021-10-26 07:17:50|4247.61|4247.61|4247.43|4247.43|4248.49|4248.49|4247.43|4247.43|0
1635232680000|2021-10-26 07:18:00|4247.34|4247.34|4246.08|4246.08|4247.93|4247.93|4246.08|4246.08|0
1635232690000|2021-10-26 07:18:10|4246.23|4246.23|4246.23|4246.23|4246.23|4246.23|4246.23|4246.23|0
1635232700000|2021-10-26 07:18:20|4246.38|4246.38|4244.16|4244.16|4246.38|4246.38|4244.16|4244.16|0
1635232710000|2021-10-26 07:18:30|4244.01|4244.01|4240.72|4240.72|4244.01|4244.01|4240.72|4240.72|0
1635232720000|2021-10-26 07:18:40|4241.46|4241.46|4238.93|4238.93|4241.76|4241.76|4238.49|4238.49|0
1635232730000|2021-10-26 07:18:50|4239.67|4239.67|4239.33|4239.33|4241.7|4241.7|4239.33|4239.33|0
1635232740000|2021-10-26 07:19:00|4239.77|4239.77|4243.03|4243.03|4243.03|4243.03|4239.33|4239.33|0
1635232750000|2021-10-26 07:19:10|4243.92|4243.92|4243.92|4243.92|4243.92|4243.92|4243.92|4243.92|0
1635232760000|2021-10-26 07:19:20|4244.66|4244.66|4243.18|4243.18|4244.66|4244.66|4243.03|4243.03|0
1635232770000|2021-10-26 07:19:30|4243.33|4243.33|4242.97|4242.97|4243.33|4243.33|4242.44|4242.44|0
1635232780000|2021-10-26 07:19:40|4243.41|4243.41|4241.87|4241.87|4243.41|4243.41|4241.78|4241.78|0
1635232790000|2021-10-26 07:19:50|4243.2|4243.2|4243.51|4243.51|4243.51|4243.51|4243.2|4243.2|0
1635232800000|2021-10-26 07:20:00|4243.6|4243.6|4243.6|4243.6|4243.6|4243.6|4243.6|4243.6|0
1635232810000|2021-10-26 07:20:10|4243.68|4243.68|4244.1|4244.1|4244.1|4244.1|4243.67|4243.67|0
1635232820000|2021-10-26 07:20:20|4243.5|4243.5|4242.61|4242.61|4243.5|4243.5|4242.61|4242.61|0
1635232830000|2021-10-26 07:20:30|4242.97|4242.97|4242.97|4242.97|4242.97|4242.97|4242.97|4242.97|0
1635232840000|2021-10-26 07:20:40|4242.74|4242.74|4243.72|4243.72|4243.72|4243.72|4242.45|4242.45|0
1635232850000|2021-10-26 07:20:50|4243.94|4243.94|4243.94|4243.94|4243.94|4243.94|4243.94|4243.94|0
1635232860000|2021-10-26 07:21:00|4243.5|4243.5|4243.5|4243.5|4243.5|4243.5|4243.35|4243.35|0
1635232870000|2021-10-26 07:21:10|4243.8|4243.8|4242.29|4242.29|4243.8|4243.8|4242.29|4242.29|0
1635232880000|2021-10-26 07:21:20|4242.58|4242.58|4242.66|4242.66|4242.66|4242.66|4242.58|4242.58|0
1635232890000|2021-10-26 07:21:30|4242.27|4242.27|4242.41|4242.41|4242.56|4242.56|4241.96|4241.96|0
1635232900000|2021-10-26 07:21:40|4241.82|4241.82|4242.11|4242.11|4242.11|4242.11|4241.21|4241.21|0
1635232910000|2021-10-26 07:21:50|4241.66|4241.66|4241.66|4241.66|4241.66|4241.66|4241.61|4241.61|0
1635232920000|2021-10-26 07:22:00|4241.96|4241.96|4244.21|4244.21|4244.21|4244.21|4241.96|4241.96|0
1635232930000|2021-10-26 07:22:10|4244.06|4244.06|4245.56|4245.56|4245.56|4245.56|4244.06|4244.06|0
1635232940000|2021-10-26 07:22:20|4244.96|4244.96|4247.26|4247.26|4247.26|4247.26|4244.96|4244.96|0
1635232950000|2021-10-26 07:22:30|4247.43|4247.43|4248.61|4248.61|4248.61|4248.61|4247.43|4247.43|0
1635232960000|2021-10-26 07:22:40|4249.24|4249.24|4249.24|4249.24|4249.24|4249.24|4249.24|4249.24|0
1635232970000|2021-10-26 07:22:50|4248.05|4248.05|4248.05|4248.05|4248.5|4248.5|4248.05|4248.05|0
1635232980000|2021-10-26 07:23:00|4247.61|4247.61|4245.05|4245.05|4247.76|4247.76|4244.44|4244.44|0
1635232990000|2021-10-26 07:23:10|4244.9|4244.9|4246.24|4246.24|4246.24|4246.24|4244.9|4244.9|0
1635233030000|2021-10-26 07:23:50|4247.13|4247.13|4248.18|4248.18|4248.18|4248.18|4247.13|4247.13|0
1635233040000|2021-10-26 07:24:00|4248.11|4248.11|4247.52|4247.52|4248.55|4248.55|4247.52|4247.52|0
1635233060000|2021-10-26 07:24:20|4248.4|4248.4|4248.41|4248.41|4249.3|4249.3|4248.4|4248.4|0
1635233070000|2021-10-26 07:24:30|4248.5|4248.5|4247.92|4247.92|4248.5|4248.5|4247.33|4247.33|0
1635233080000|2021-10-26 07:24:40|4247.75|4247.75|4247.3|4247.3|4247.75|4247.75|4247.3|4247.3|0
1635233090000|2021-10-26 07:24:50|4247.39|4247.39|4247.54|4247.54|4247.54|4247.54|4247.1|4247.1|0
1635233100000|2021-10-26 07:25:00|4246.8|4246.8|4247.53|4247.53|4247.82|4247.82|4246.7|4246.7|0
1635233110000|2021-10-26 07:25:10|4247.82|4247.82|4247.82|4247.82|4247.82|4247.82|4247.82|4247.82|0
1635233120000|2021-10-26 07:25:20|4247.36|4247.36|4247.51|4247.51|4247.51|4247.51|4247.36|4247.36|0
1635233130000|2021-10-26 07:25:30|4248.11|4248.11|4247.54|4247.54|4248.11|4248.11|4247.54|4247.54|0
1635233140000|2021-10-26 07:25:40|4248.14|4248.14|4248.14|4248.14|4248.14|4248.14|4248.14|4248.14|0
1635233150000|2021-10-26 07:25:50|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|0
1635233170000|2021-10-26 07:26:10|4248.37|4248.37|4249.97|4249.97|4250.02|4250.02|4248.37|4248.37|0
1635233180000|2021-10-26 07:26:20|4251|4251|4251|4251|4251|4251|4251|4251|0
1635233190000|2021-10-26 07:26:30|4252.19|4252.19|4249.48|4249.48|4252.19|4252.19|4249.48|4249.48|0
1635233200000|2021-10-26 07:26:40|4249.78|4249.78|4248.85|4248.85|4249.78|4249.78|4248.85|4248.85|0
1635233210000|2021-10-26 07:26:50|4248.26|4248.26|4247.81|4247.81|4248.26|4248.26|4247.67|4247.67|0
1635233220000|2021-10-26 07:27:00|4247.93|4247.93|4248.09|4248.09|4248.09|4248.09|4247.64|4247.64|0
1635233230000|2021-10-26 07:27:10|4248.26|4248.26|4248.06|4248.06|4248.26|4248.26|4247.97|4247.97|0
1635233240000|2021-10-26 07:27:20|4248.96|4248.96|4248.96|4248.96|4248.96|4248.96|4248.96|4248.96|0
1635233250000|2021-10-26 07:27:30|4249.26|4249.26|4249.26|4249.26|4249.26|4249.26|4249.26|4249.26|0
1635233260000|2021-10-26 07:27:40|4249.08|4249.08|4248.19|4248.19|4249.08|4249.08|4248.19|4248.19|0
1635233270000|2021-10-26 07:27:50|4247.01|4247.01|4247.01|4247.01|4247.6|4247.6|4247.01|4247.01|0
1635233280000|2021-10-26 07:28:00|4247.75|4247.75|4247.31|4247.31|4247.75|4247.75|4247.31|4247.31|0
1635233290000|2021-10-26 07:28:10|4247.91|4247.91|4248.65|4248.65|4248.65|4248.65|4247.91|4247.91|0
1635233300000|2021-10-26 07:28:20|4247.61|4247.61|4246.73|4246.73|4247.61|4247.61|4246.73|4246.73|0
1635233310000|2021-10-26 07:28:30|4245.99|4245.99|4244.06|4244.06|4245.99|4245.99|4244.06|4244.06|0
1635233320000|2021-10-26 07:28:40|4243.97|4243.97|4243.7|4243.7|4245.81|4245.81|4243.7|4243.7|0
1635233340000|2021-10-26 07:29:00|4244|4244|4243.91|4243.91|4244|4244|4243.91|4243.91|0
1635233350000|2021-10-26 07:29:10|4244.51|4244.51|4245.56|4245.56|4245.56|4245.56|4244.51|4244.51|0
1635233360000|2021-10-26 07:29:20|4244.52|4244.52|4243.78|4243.78|4244.52|4244.52|4243.78|4243.78|0
1635233370000|2021-10-26 07:29:30|4242.28|4242.28|4241.09|4241.09|4242.28|4242.28|4241|4241|0
1635233380000|2021-10-26 07:29:40|4240.05|4240.05|4236.77|4236.77|4240.05|4240.05|4236.68|4236.68|0
1635233390000|2021-10-26 07:29:50|4237.36|4237.36|4237.67|4237.67|4238.55|4238.55|4237.07|4237.07|0
1635233400000|2021-10-26 07:30:00|4238.85|4238.85|4239.6|4239.6|4239.6|4239.6|4238.11|4238.11|0
1635233410000|2021-10-26 07:30:10|4240.78|4240.78|4239.43|4239.43|4240.78|4240.78|4238.84|4238.84|0
1635233420000|2021-10-26 07:30:20|4238.54|4238.54|4238.54|4238.54|4239.13|4239.13|4238.54|4238.54|0
1635233430000|2021-10-26 07:30:30|4238.45|4238.45|4238.54|4238.54|4238.54|4238.54|4238.45|4238.45|0
1635233450000|2021-10-26 07:30:50|4239.28|4239.28|4238.39|4238.39|4239.28|4239.28|4238.39|4238.39|0
1635233460000|2021-10-26 07:31:00|4239.13|4239.13|4239.28|4239.28|4239.28|4239.28|4239.13|4239.13|0
1635233470000|2021-10-26 07:31:10|4239.12|4239.12|4239.12|4239.12|4239.12|4239.12|4239.12|4239.12|0
1635233490000|2021-10-26 07:31:30|4239.21|4239.21|4239.21|4239.21|4239.21|4239.21|4239.21|4239.21|0
1635233500000|2021-10-26 07:31:40|4239.3|4239.3|4238.09|4238.09|4239.3|4239.3|4238.09|4238.09|0
1635233520000|2021-10-26 07:32:00|4238.13|4238.13|4237.24|4237.24|4238.13|4238.13|4237.24|4237.24|0
1635233530000|2021-10-26 07:32:10|4237.33|4237.33|4237.66|4237.66|4237.66|4237.66|4237.33|4237.33|0
1635233550000|2021-10-26 07:32:30|4238.74|4238.74|4238.74|4238.74|4238.74|4238.74|4238.74|4238.74|0
1635233560000|2021-10-26 07:32:40|4238.89|4238.89|4237.94|4237.94|4239.27|4239.27|4237.94|4237.94|0
1635233570000|2021-10-26 07:32:50|4237.79|4237.79|4237.88|4237.88|4237.88|4237.88|4237.49|4237.49|0
1635233580000|2021-10-26 07:33:00|4238.17|4238.17|4239.06|4239.06|4239.06|4239.06|4238.17|4238.17|0
1635233590000|2021-10-26 07:33:10|4239.02|4239.02|4239.02|4239.02|4239.02|4239.02|4239.02|4239.02|0
1635233600000|2021-10-26 07:33:20|4239.3|4239.3|4240.11|4240.11|4240.11|4240.11|4239.22|4239.22|0
1635233630000|2021-10-26 07:33:50|4240.23|4240.23|4240.23|4240.23|4240.23|4240.23|4240.23|4240.23|0
1635233640000|2021-10-26 07:34:00|4240.83|4240.83|4241.57|4241.57|4241.57|4241.57|4240.83|4240.83|0
1635233650000|2021-10-26 07:34:10|4242.17|4242.17|4242.31|4242.31|4242.31|4242.31|4242.17|4242.17|0
1635233670000|2021-10-26 07:34:30|4242.4|4242.4|4243.36|4243.36|4243.36|4243.36|4242.4|4242.4|0
1635233690000|2021-10-26 07:34:50|4243.06|4243.06|4240.68|4240.68|4243.06|4243.06|4240.68|4240.68|0
1635233700000|2021-10-26 07:35:00|4240.08|4240.08|4240.68|4240.68|4240.68|4240.68|4240.08|4240.08|0
1635233710000|2021-10-26 07:35:10|4240.38|4240.38|4240.03|4240.03|4240.38|4240.38|4240.03|4240.03|0
1635233740000|2021-10-26 07:35:40|4239.89|4239.89|4239.85|4239.85|4239.89|4239.89|4239.85|4239.85|0
1635233760000|2021-10-26 07:36:00|4240.59|4240.59|4240.66|4240.66|4240.66|4240.66|4240.59|4240.59|0
1635233770000|2021-10-26 07:36:10|4239.77|4239.77|4239.6|4239.6|4239.77|4239.77|4238.7|4238.7|0
1635233780000|2021-10-26 07:36:20|4239.3|4239.3|4239.39|4239.39|4239.39|4239.39|4239.3|4239.3|0
1635233790000|2021-10-26 07:36:30|4239.45|4239.45|4238.95|4238.95|4239.45|4239.45|4238.95|4238.95|0
1635233810000|2021-10-26 07:36:50|4238.99|4238.99|4240.02|4240.02|4240.02|4240.02|4238.99|4238.99|0
1635233820000|2021-10-26 07:37:00|4240.17|4240.17|4239.87|4239.87|4240.17|4240.17|4239.87|4239.87|0
1635233830000|2021-10-26 07:37:10|4239.43|4239.43|4238.88|4238.88|4239.87|4239.87|4238.88|4238.88|0
1635233840000|2021-10-26 07:37:20|4239.18|4239.18|4239.7|4239.7|4239.7|4239.7|4238.79|4238.79|0
1635233850000|2021-10-26 07:37:30|4240.15|4240.15|4238.37|4238.37|4240.15|4240.15|4238.37|4238.37|0
1635233860000|2021-10-26 07:37:40|4238.07|4238.07|4237.77|4237.77|4238.07|4238.07|4237.77|4237.77|0
1635233870000|2021-10-26 07:37:50|4238.36|4238.36|4238.71|4238.71|4238.71|4238.71|4238.36|4238.36|0
1635233880000|2021-10-26 07:38:00|4238.78|4238.78|4239.44|4239.44|4239.44|4239.44|4238.78|4238.78|0
1635233900000|2021-10-26 07:38:20|4239.74|4239.74|4240.09|4240.09|4240.53|4240.53|4239.74|4239.74|0
1635233920000|2021-10-26 07:38:40|4240.2|4240.2|4240.2|4240.2|4240.2|4240.2|4240.2|4240.2|0
1635233930000|2021-10-26 07:38:50|4240.35|4240.35|4240.14|4240.14|4240.44|4240.44|4240.14|4240.14|0
1635233940000|2021-10-26 07:39:00|4240.29|4240.29|4240.29|4240.29|4240.29|4240.29|4240.29|4240.29|0
1635233950000|2021-10-26 07:39:10|4239.84|4239.84|4239.84|4239.84|4239.84|4239.84|4239.84|4239.84|0
1635233970000|2021-10-26 07:39:30|4240.75|4240.75|4240.26|4240.26|4240.88|4240.88|4239.98|4239.98|0
1635233980000|2021-10-26 07:39:40|4239.96|4239.96|4240.26|4240.26|4240.26|4240.26|4239.96|4239.96|0
1635233990000|2021-10-26 07:39:50|4240.32|4240.32|4240.32|4240.32|4240.32|4240.32|4240.32|4240.32|0
1635234000000|2021-10-26 07:40:00|4240.37|4240.37|4240.37|4240.37|4240.37|4240.37|4240.37|4240.37|0
1635234010000|2021-10-26 07:40:10|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|0
1635234020000|2021-10-26 07:40:20|4241.41|4241.41|4241.11|4241.11|4241.41|4241.41|4240.96|4240.96|0
1635234030000|2021-10-26 07:40:30|4240.96|4240.96|4241.21|4241.21|4241.21|4241.21|4240.79|4240.79|0
1635234040000|2021-10-26 07:40:40|4241.3|4241.3|4241.3|4241.3|4241.3|4241.3|4241.3|4241.3|0
1635234050000|2021-10-26 07:40:50|4241.6|4241.6|4243.59|4243.59|4243.59|4243.59|4241.6|4241.6|0
1635234060000|2021-10-26 07:41:00|4243.15|4243.15|4242.85|4242.85|4243.15|4243.15|4242.85|4242.85|0
1635234070000|2021-10-26 07:41:10|4243|4243|4242.7|4242.7|4243|4243|4242.4|4242.4|0
1635234080000|2021-10-26 07:41:20|4242.43|4242.43|4242.48|4242.48|4242.48|4242.48|4242.43|4242.43|0
1635234090000|2021-10-26 07:41:30|4242.18|4242.18|4242.23|4242.23|4242.23|4242.23|4242.18|4242.18|0
1635234110000|2021-10-26 07:41:50|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|4242.26|4242.26|0
1635234120000|2021-10-26 07:42:00|4242.37|4242.37|4242.28|4242.28|4242.37|4242.37|4242.28|4242.28|0
1635234130000|2021-10-26 07:42:10|4242.24|4242.24|4241.5|4241.5|4242.24|4242.24|4241.5|4241.5|0
1635234150000|2021-10-26 07:42:30|4241.05|4241.05|4240.46|4240.46|4241.05|4241.05|4240.46|4240.46|0
1635234160000|2021-10-26 07:42:40|4240.16|4240.16|4240.16|4240.16|4240.16|4240.16|4239.72|4239.72|0
1635234170000|2021-10-26 07:42:50|4239.98|4239.98|4241.33|4241.33|4241.33|4241.33|4239.98|4239.98|0
1635234180000|2021-10-26 07:43:00|4241.03|4241.03|4241.03|4241.03|4241.03|4241.03|4241.03|4241.03|0
1635234190000|2021-10-26 07:43:10|4240.73|4240.73|4240.21|4240.21|4240.73|4240.73|4240.21|4240.21|0
1635234210000|2021-10-26 07:43:30|4240.51|4240.51|4240.36|4240.36|4240.81|4240.81|4240.36|4240.36|0
1635234220000|2021-10-26 07:43:40|4240.51|4240.51|4240.51|4240.51|4240.51|4240.51|4240.36|4240.36|0
1635234240000|2021-10-26 07:44:00|4240.4|4240.4|4239.94|4239.94|4240.4|4240.4|4239.94|4239.94|0
1635234250000|2021-10-26 07:44:10|4240.12|4240.12|4240.42|4240.42|4240.42|4240.42|4240.12|4240.12|0
1635234260000|2021-10-26 07:44:20|4240.87|4240.87|4241.1|4241.1|4241.1|4241.1|4240.87|4240.87|0
1635234270000|2021-10-26 07:44:30|4240.93|4240.93|4240.76|4240.76|4240.93|4240.93|4240.76|4240.76|0
1635234300000|2021-10-26 07:45:00|4240.99|4240.99|4241.08|4241.08|4241.08|4241.08|4240.99|4240.99|0
1635234310000|2021-10-26 07:45:10|4241.13|4241.13|4240.99|4240.99|4241.13|4241.13|4240.99|4240.99|0
1635234320000|2021-10-26 07:45:20|4241.89|4241.89|4242.34|4242.34|4242.34|4242.34|4241.89|4241.89|0
1635234330000|2021-10-26 07:45:30|4242.94|4242.94|4242.64|4242.64|4242.94|4242.94|4242.64|4242.64|0
1635234340000|2021-10-26 07:45:40|4242.69|4242.69|4242.84|4242.84|4242.99|4242.99|4242.69|4242.69|0
1635234350000|2021-10-26 07:45:50|4242.96|4242.96|4244.3|4244.3|4244.3|4244.3|4242.96|4242.96|0
1635234360000|2021-10-26 07:46:00|4244.34|4244.34|4246.03|4246.03|4246.03|4246.03|4244.34|4244.34|0
1635234370000|2021-10-26 07:46:10|4245.98|4245.98|4248.12|4248.12|4248.12|4248.12|4245.98|4245.98|0
1635234380000|2021-10-26 07:46:20|4248.57|4248.57|4247.52|4247.52|4248.57|4248.57|4247.52|4247.52|0
1635234390000|2021-10-26 07:46:30|4247.37|4247.37|4247.95|4247.95|4247.95|4247.95|4247.37|4247.37|0
1635234400000|2021-10-26 07:46:40|4248.25|4248.25|4248.55|4248.55|4248.55|4248.55|4248.25|4248.25|0
1635234410000|2021-10-26 07:46:50|4248.1|4248.1|4249.6|4249.6|4249.6|4249.6|4248.1|4248.1|0
1635234430000|2021-10-26 07:47:10|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|0
1635234440000|2021-10-26 07:47:20|4249.75|4249.75|4249.6|4249.6|4250.05|4250.05|4249.6|4249.6|0
1635234450000|2021-10-26 07:47:30|4249.68|4249.68|4249.68|4249.68|4249.68|4249.68|4249.68|4249.68|0
1635234460000|2021-10-26 07:47:40|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|0
1635234470000|2021-10-26 07:47:50|4249.23|4249.23|4250.43|4250.43|4250.43|4250.43|4249.23|4249.23|0
1635234480000|2021-10-26 07:48:00|4250.88|4250.88|4251.41|4251.41|4251.41|4251.41|4250.88|4250.88|0
1635234500000|2021-10-26 07:48:20|4252.32|4252.32|4253.77|4253.77|4253.77|4253.77|4252.32|4252.32|0
1635234510000|2021-10-26 07:48:30|4253.68|4253.68|4253.56|4253.56|4253.86|4253.86|4253.56|4253.56|0
1635234520000|2021-10-26 07:48:40|4253.71|4253.71|4253.26|4253.26|4253.71|4253.71|4253.26|4253.26|0
1635234530000|2021-10-26 07:48:50|4253.38|4253.38|4253.82|4253.82|4253.82|4253.82|4253.23|4253.23|0
1635234540000|2021-10-26 07:49:00|4253.67|4253.67|4254.12|4254.12|4254.12|4254.12|4253.53|4253.53|0
1635234560000|2021-10-26 07:49:20|4255.01|4255.01|4254.41|4254.41|4255.45|4255.45|4254.26|4254.26|0
1635234570000|2021-10-26 07:49:30|4254.56|4254.56|4254.86|4254.86|4254.86|4254.86|4254.56|4254.56|0
1635234590000|2021-10-26 07:49:50|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|0
1635234600000|2021-10-26 07:50:00|4254.56|4254.56|4255.16|4255.16|4255.16|4255.16|4254.56|4254.56|0
1635234610000|2021-10-26 07:50:10|4254.56|4254.56|4254.26|4254.26|4254.56|4254.56|4254.26|4254.26|0
1635234620000|2021-10-26 07:50:20|4254.55|4254.55|4255.46|4255.46|4255.46|4255.46|4254.55|4254.55|0
1635234630000|2021-10-26 07:50:30|4256.05|4256.05|4255.9|4255.9|4256.2|4256.2|4255.9|4255.9|0
1635234640000|2021-10-26 07:50:40|4255.75|4255.75|4255.24|4255.24|4255.75|4255.75|4255.24|4255.24|0
1635234660000|2021-10-26 07:51:00|4254.94|4254.94|4254.81|4254.81|4255.11|4255.11|4254.34|4254.34|0
1635234680000|2021-10-26 07:51:20|4254.96|4254.96|4254.22|4254.22|4254.96|4254.96|4254.22|4254.22|0
1635234690000|2021-10-26 07:51:30|4254.81|4254.81|4255.27|4255.27|4255.41|4255.41|4254.81|4254.81|0
1635234700000|2021-10-26 07:51:40|4254.97|4254.97|4254.08|4254.08|4254.97|4254.97|4254.08|4254.08|0
1635234710000|2021-10-26 07:51:50|4253.48|4253.48|4253.48|4253.48|4254.07|4254.07|4253.48|4253.48|0
1635234720000|2021-10-26 07:52:00|4253.92|4253.92|4254.07|4254.07|4254.07|4254.07|4253.63|4253.63|0
1635234730000|2021-10-26 07:52:10|4253.98|4253.98|4254.41|4254.41|4254.41|4254.41|4253.98|4253.98|0
1635234740000|2021-10-26 07:52:20|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|0
1635234750000|2021-10-26 07:52:30|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|0
1635234760000|2021-10-26 07:52:40|4253.79|4253.79|4253.41|4253.41|4253.79|4253.79|4253.41|4253.41|0
1635234770000|2021-10-26 07:52:50|4253.32|4253.32|4252.73|4252.73|4253.32|4253.32|4252.73|4252.73|0
1635234780000|2021-10-26 07:53:00|4252.57|4252.57|4251.36|4251.36|4252.57|4252.57|4251.21|4251.21|0
1635234790000|2021-10-26 07:53:10|4251.28|4251.28|4251.32|4251.32|4251.32|4251.32|4251.28|4251.28|0
1635234800000|2021-10-26 07:53:20|4251.03|4251.03|4250.13|4250.13|4251.03|4251.03|4250.13|4250.13|0
1635234810000|2021-10-26 07:53:30|4249.83|4249.83|4249.68|4249.68|4249.98|4249.98|4249.68|4249.68|0
1635234820000|2021-10-26 07:53:40|4250.13|4250.13|4249.98|4249.98|4250.13|4250.13|4249.98|4249.98|0
1635234830000|2021-10-26 07:53:50|4249.68|4249.68|4248.1|4248.1|4249.68|4249.68|4248.1|4248.1|0
1635234840000|2021-10-26 07:54:00|4248.28|4248.28|4248.7|4248.7|4248.7|4248.7|4248.1|4248.1|0
1635234850000|2021-10-26 07:54:10|4248.26|4248.26|4248.7|4248.7|4248.7|4248.7|4248.26|4248.26|0
1635234880000|2021-10-26 07:54:40|4248.79|4248.79|4248.79|4248.79|4248.79|4248.79|4248.79|4248.79|0
1635234900000|2021-10-26 07:55:00|4248.2|4248.2|4248.8|4248.8|4248.8|4248.8|4248.2|4248.2|0
1635234910000|2021-10-26 07:55:10|4248.86|4248.86|4248.38|4248.38|4248.86|4248.86|4248.38|4248.38|0
1635234920000|2021-10-26 07:55:20|4248.43|4248.43|4248.43|4248.43|4248.43|4248.43|4248.43|4248.43|0
1635234940000|2021-10-26 07:55:40|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|0
1635234970000|2021-10-26 07:56:10|4248.72|4248.72|4249.24|4249.24|4249.24|4249.24|4248.57|4248.57|0
1635234980000|2021-10-26 07:56:20|4249.68|4249.68|4249.24|4249.24|4249.83|4249.83|4249.24|4249.24|0
1635234990000|2021-10-26 07:56:30|4248.64|4248.64|4248.49|4248.49|4248.64|4248.64|4248.49|4248.49|0
1635235000000|2021-10-26 07:56:40|4248.2|4248.2|4248.2|4248.2|4248.2|4248.2|4247.75|4247.75|0
1635235010000|2021-10-26 07:56:50|4248.02|4248.02|4248.46|4248.46|4248.46|4248.46|4248.02|4248.02|0
1635235020000|2021-10-26 07:57:00|4248.32|4248.32|4248.54|4248.54|4248.54|4248.54|4248.02|4248.02|0
1635235030000|2021-10-26 07:57:10|4248.69|4248.69|4248.69|4248.69|4248.84|4248.84|4248.69|4248.69|0
1635235040000|2021-10-26 07:57:20|4248.84|4248.84|4249.14|4249.14|4249.14|4249.14|4248.84|4248.84|0
1635235050000|2021-10-26 07:57:30|4249.44|4249.44|4249.01|4249.01|4249.62|4249.62|4249.01|4249.01|0
1635235060000|2021-10-26 07:57:40|4249.31|4249.31|4249.31|4249.31|4249.31|4249.31|4249.31|4249.31|0
1635235070000|2021-10-26 07:57:50|4250.05|4250.05|4250.94|4250.94|4250.94|4250.94|4250.05|4250.05|0
1635235080000|2021-10-26 07:58:00|4251.39|4251.39|4251.17|4251.17|4251.39|4251.39|4251.09|4251.09|0
1635235090000|2021-10-26 07:58:10|4251.13|4251.13|4250.24|4250.24|4251.13|4251.13|4250.24|4250.24|0
1635235100000|2021-10-26 07:58:20|4249.95|4249.95|4250.31|4250.31|4250.54|4250.54|4249.95|4249.95|0
1635235110000|2021-10-26 07:58:30|4250.25|4250.25|4250.25|4250.25|4250.25|4250.25|4250.25|4250.25|0
1635235120000|2021-10-26 07:58:40|4250.4|4250.4|4251.15|4251.15|4251.15|4251.15|4250.4|4250.4|0
1635235140000|2021-10-26 07:59:00|4251.89|4251.89|4251.89|4251.89|4252.04|4252.04|4251.75|4251.75|0
1635235150000|2021-10-26 07:59:10|4251.61|4251.61|4251.76|4251.76|4251.76|4251.76|4251.61|4251.61|0
1635235190000|2021-10-26 07:59:50|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|0
1635235200000|2021-10-26 08:00:00|4251.76|4251.76|4251.76|4251.76|4251.76|4251.76|4251.76|4251.76|0
1635235210000|2021-10-26 08:00:10|4251.73|4251.73|4252.82|4252.82|4252.82|4252.82|4251.73|4251.73|0
1635235220000|2021-10-26 08:00:20|4252.96|4252.96|4252.96|4252.96|4252.96|4252.96|4252.96|4252.96|0
1635235230000|2021-10-26 08:00:30|4252.79|4252.79|4252.71|4252.71|4252.79|4252.79|4252.71|4252.71|0
1635235240000|2021-10-26 08:00:40|4252.62|4252.62|4251.73|4251.73|4252.62|4252.62|4251.73|4251.73|0
1635235250000|2021-10-26 08:00:50|4251.43|4251.43|4250.68|4250.68|4251.43|4251.43|4250.68|4250.68|0
1635235260000|2021-10-26 08:01:00|4250.98|4250.98|4250.98|4250.98|4250.98|4250.98|4250.98|4250.98|0
1635235270000|2021-10-26 08:01:10|4251.16|4251.16|4251.16|4251.16|4251.16|4251.16|4251.16|4251.16|0
1635235280000|2021-10-26 08:01:20|4251.3|4251.3|4252.76|4252.76|4252.76|4252.76|4251.3|4251.3|0
1635235290000|2021-10-26 08:01:30|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|0
1635235300000|2021-10-26 08:01:40|4253.6|4253.6|4253.6|4253.6|4253.6|4253.6|4253.6|4253.6|0
1635235320000|2021-10-26 08:02:00|4253.89|4253.89|4253.45|4253.45|4253.89|4253.89|4253.45|4253.45|0
1635235330000|2021-10-26 08:02:10|4253|4253|4252.71|4252.71|4253|4253|4252.71|4252.71|0
1635235340000|2021-10-26 08:02:20|4253.3|4253.3|4252.19|4252.19|4253.3|4253.3|4252.19|4252.19|0
1635235400000|2021-10-26 08:03:20|4252.36|4252.36|4252.36|4252.36|4252.36|4252.36|4252.36|4252.36|0
1635235410000|2021-10-26 08:03:30|4251.16|4251.16|4252.34|4252.34|4252.34|4252.34|4251.16|4251.16|0
1635235420000|2021-10-26 08:03:40|4252.64|4252.64|4253.85|4253.85|4253.85|4253.85|4252.64|4252.64|0
1635235430000|2021-10-26 08:03:50|4253.97|4253.97|4254.13|4254.13|4254.13|4254.13|4253.97|4253.97|0
1635235440000|2021-10-26 08:04:00|4254.21|4254.21|4254.39|4254.39|4254.39|4254.39|4254.21|4254.21|0
1635235450000|2021-10-26 08:04:10|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|0
1635235470000|2021-10-26 08:04:30|4255.01|4255.01|4255.01|4255.01|4255.01|4255.01|4255.01|4255.01|0
1635235480000|2021-10-26 08:04:40|4255.16|4255.16|4255.31|4255.31|4255.31|4255.31|4255.16|4255.16|0
1635235490000|2021-10-26 08:04:50|4255.01|4255.01|4254.55|4254.55|4255.01|4255.01|4254.55|4254.55|0
1635235500000|2021-10-26 08:05:00|4254.7|4254.7|4254.88|4254.88|4254.88|4254.88|4254.7|4254.7|0
1635235510000|2021-10-26 08:05:10|4254.7|4254.7|4254.11|4254.11|4254.85|4254.85|4254.11|4254.11|0
1635235520000|2021-10-26 08:05:20|4254.85|4254.85|4254.93|4254.93|4254.93|4254.93|4254.85|4254.85|0
1635235540000|2021-10-26 08:05:40|4254.33|4254.33|4254.62|4254.62|4254.92|4254.92|4252.4|4252.4|0
1635235550000|2021-10-26 08:05:50|4254.51|4254.51|4255.7|4255.7|4255.7|4255.7|4254.51|4254.51|0
1635235560000|2021-10-26 08:06:00|4255.74|4255.74|4255.94|4255.94|4255.94|4255.94|4255.4|4255.4|0
1635235570000|2021-10-26 08:06:10|4255.64|4255.64|4253.57|4253.57|4256.68|4256.68|4253.12|4253.12|0
1635235580000|2021-10-26 08:06:20|4253.72|4253.72|4253.29|4253.29|4253.72|4253.72|4252.83|4252.83|0
1635235590000|2021-10-26 08:06:30|4251.78|4251.78|4251.52|4251.52|4251.78|4251.78|4250.63|4250.63|0
1635235600000|2021-10-26 08:06:40|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|0
1635235620000|2021-10-26 08:07:00|4251.46|4251.46|4251.37|4251.37|4251.46|4251.46|4251.37|4251.37|0
1635235630000|2021-10-26 08:07:10|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|0
1635235640000|2021-10-26 08:07:20|4251.13|4251.13|4251.13|4251.13|4251.13|4251.13|4251.13|4251.13|0
1635235650000|2021-10-26 08:07:30|4251.03|4251.03|4251.03|4251.03|4251.03|4251.03|4251.03|4251.03|0
1635235660000|2021-10-26 08:07:40|4251.18|4251.18|4250.62|4250.62|4251.18|4251.18|4250.62|4250.62|0
1635235680000|2021-10-26 08:08:00|4251.06|4251.06|4250.62|4250.62|4251.06|4251.06|4250.62|4250.62|0
1635235690000|2021-10-26 08:08:10|4251.06|4251.06|4250.62|4250.62|4251.06|4251.06|4250.62|4250.62|0
1635235710000|2021-10-26 08:08:30|4251.06|4251.06|4250.62|4250.62|4251.21|4251.21|4250.62|4250.62|0
1635235730000|2021-10-26 08:08:50|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|0
1635235740000|2021-10-26 08:09:00|4251|4251|4250.71|4250.71|4251.15|4251.15|4250.56|4250.56|0
1635235750000|2021-10-26 08:09:10|4251.15|4251.15|4250.71|4250.71|4251.3|4251.3|4250.56|4250.56|0
1635235760000|2021-10-26 08:09:20|4250.85|4250.85|4251.3|4251.3|4251.3|4251.3|4250.85|4250.85|0
1635235770000|2021-10-26 08:09:30|4250.69|4250.69|4250.99|4250.99|4250.99|4250.99|4249.95|4249.95|0
1635235780000|2021-10-26 08:09:40|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|0
1635235790000|2021-10-26 08:09:50|4251.5|4251.5|4251.48|4251.48|4251.5|4251.5|4251.48|4251.48|0
1635235800000|2021-10-26 08:10:00|4251.63|4251.63|4251.63|4251.63|4251.63|4251.63|4251.63|4251.63|0
1635235810000|2021-10-26 08:10:10|4252.37|4252.37|4253.27|4253.27|4253.27|4253.27|4252.07|4252.07|0
1635235820000|2021-10-26 08:10:20|4253.72|4253.72|4253.04|4253.04|4253.72|4253.72|4252.98|4252.98|0
1635235840000|2021-10-26 08:10:40|4252.6|4252.6|4252.15|4252.15|4252.6|4252.6|4252.15|4252.15|0
1635235860000|2021-10-26 08:11:00|4252.45|4252.45|4252.48|4252.48|4252.48|4252.48|4252.45|4252.45|0
1635235870000|2021-10-26 08:11:10|4252.18|4252.18|4252.03|4252.03|4252.18|4252.18|4252.03|4252.03|0
1635235880000|2021-10-26 08:11:20|4252.48|4252.48|4252.17|4252.17|4252.48|4252.48|4252.17|4252.17|0
1635235900000|2021-10-26 08:11:40|4251.83|4251.83|4251.66|4251.66|4251.83|4251.83|4251.66|4251.66|0
1635235910000|2021-10-26 08:11:50|4251.96|4251.96|4252.13|4252.13|4252.13|4252.13|4251.96|4251.96|0
1635235920000|2021-10-26 08:12:00|4252.28|4252.28|4253.04|4253.04|4253.04|4253.04|4252.28|4252.28|0
1635235930000|2021-10-26 08:12:10|4253.1|4253.1|4253.37|4253.37|4253.37|4253.37|4253.1|4253.1|0
1635235950000|2021-10-26 08:12:30|4253.28|4253.28|4253.28|4253.28|4253.28|4253.28|4253.28|4253.28|0
1635235960000|2021-10-26 08:12:40|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|0
1635235970000|2021-10-26 08:12:50|4253.49|4253.49|4253.4|4253.4|4253.49|4253.49|4253.4|4253.4|0
1635235980000|2021-10-26 08:13:00|4252.66|4252.66|4252.96|4252.96|4252.96|4252.96|4252.07|4252.07|0
1635235990000|2021-10-26 08:13:10|4252.66|4252.66|4252.61|4252.61|4252.66|4252.66|4252.01|4252.01|0
1635236000000|2021-10-26 08:13:20|4252.53|4252.53|4252.49|4252.49|4252.53|4252.53|4252.49|4252.49|0
1635236010000|2021-10-26 08:13:30|4252.45|4252.45|4252.75|4252.75|4252.75|4252.75|4252.45|4252.45|0
1635236020000|2021-10-26 08:13:40|4252.68|4252.68|4252.68|4252.68|4252.68|4252.68|4252.68|4252.68|0
1635236050000|2021-10-26 08:14:10|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|0
1635236060000|2021-10-26 08:14:20|4252.92|4252.92|4253.62|4253.62|4253.62|4253.62|4252.92|4252.92|0
1635236080000|2021-10-26 08:14:40|4253.77|4253.77|4253.24|4253.24|4253.77|4253.77|4252.94|4252.94|0
1635236090000|2021-10-26 08:14:50|4253.33|4253.33|4254.37|4254.37|4254.37|4254.37|4253.33|4253.33|0
1635236110000|2021-10-26 08:15:10|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|0
1635236120000|2021-10-26 08:15:20|4254.09|4254.09|4254.09|4254.09|4254.09|4254.09|4254.09|4254.09|0
1635236130000|2021-10-26 08:15:30|4254.21|4254.21|4254.5|4254.5|4254.5|4254.5|4254.21|4254.21|0
1635236140000|2021-10-26 08:15:40|4254.06|4254.06|4254.65|4254.65|4254.65|4254.65|4254.06|4254.06|0
1635236150000|2021-10-26 08:15:50|4254.72|4254.72|4254.72|4254.72|4254.72|4254.72|4254.72|4254.72|0
1635236170000|2021-10-26 08:16:10|4254.79|4254.79|4254.67|4254.67|4254.79|4254.79|4254.67|4254.67|0
1635236180000|2021-10-26 08:16:20|4254.08|4254.08|4253.78|4253.78|4254.08|4254.08|4253.78|4253.78|0
1635236200000|2021-10-26 08:16:40|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|0
1635236210000|2021-10-26 08:16:50|4254.23|4254.23|4254.23|4254.23|4254.23|4254.23|4254.23|4254.23|0
1635236230000|2021-10-26 08:17:10|4253.63|4253.63|4253.7|4253.7|4253.7|4253.7|4253.63|4253.63|0
1635236240000|2021-10-26 08:17:20|4253.65|4253.65|4253.56|4253.56|4253.65|4253.65|4253.56|4253.56|0
1635236250000|2021-10-26 08:17:30|4253.61|4253.61|4253.31|4253.31|4253.61|4253.61|4253.31|4253.31|0
1635236260000|2021-10-26 08:17:40|4253|4253|4253.3|4253.3|4253.3|4253.3|4253|4253|0
1635236270000|2021-10-26 08:17:50|4253.45|4253.45|4253.9|4253.9|4254.05|4254.05|4253.15|4253.15|0
1635236280000|2021-10-26 08:18:00|4253.99|4253.99|4252.95|4252.95|4253.99|4253.99|4252.95|4252.95|0
1635236340000|2021-10-26 08:19:00|4253.69|4253.69|4253.85|4253.85|4253.85|4253.85|4253.69|4253.69|0
1635236350000|2021-10-26 08:19:10|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|0
1635236360000|2021-10-26 08:19:20|4254.29|4254.29|4252.86|4252.86|4254.29|4254.29|4252.86|4252.86|0
1635236370000|2021-10-26 08:19:30|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|0
1635236390000|2021-10-26 08:19:50|4253.1|4253.1|4252.95|4252.95|4253.25|4253.25|4252.95|4252.95|0
1635236400000|2021-10-26 08:20:00|4253.25|4253.25|4253.34|4253.34|4253.34|4253.34|4253.25|4253.25|0
1635236410000|2021-10-26 08:20:10|4253.19|4253.19|4253.24|4253.24|4253.24|4253.24|4253.19|4253.19|0
1635236420000|2021-10-26 08:20:20|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|0
1635236440000|2021-10-26 08:20:40|4253.24|4253.24|4253.24|4253.24|4253.69|4253.69|4253.1|4253.1|0
1635236450000|2021-10-26 08:20:50|4253.54|4253.54|4252.34|4252.34|4253.54|4253.54|4252.19|4252.19|0
1635236460000|2021-10-26 08:21:00|4252.43|4252.43|4252.73|4252.73|4252.73|4252.73|4252.43|4252.43|0
1635236470000|2021-10-26 08:21:10|4252.83|4252.83|4252.83|4252.83|4252.83|4252.83|4252.83|4252.83|0
1635236480000|2021-10-26 08:21:20|4253.73|4253.73|4254.18|4254.18|4254.18|4254.18|4253.73|4253.73|0
1635236500000|2021-10-26 08:21:40|4255.38|4255.38|4255.23|4255.23|4255.38|4255.38|4254.94|4254.94|0
1635236520000|2021-10-26 08:22:00|4255.31|4255.31|4255.51|4255.51|4255.51|4255.51|4255.31|4255.31|0
1635236530000|2021-10-26 08:22:10|4255.21|4255.21|4254.95|4254.95|4255.21|4255.21|4254.91|4254.91|0
1635236540000|2021-10-26 08:22:20|4255.25|4255.25|4255.51|4255.51|4255.51|4255.51|4255.25|4255.25|0
1635236550000|2021-10-26 08:22:30|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|0
1635236560000|2021-10-26 08:22:40|4254.92|4254.92|4254.92|4254.92|4254.92|4254.92|4254.92|4254.92|0
1635236570000|2021-10-26 08:22:50|4255.03|4255.03|4256.7|4256.7|4256.7|4256.7|4255.03|4255.03|0
1635236590000|2021-10-26 08:23:10|4256.4|4256.4|4256.34|4256.34|4256.4|4256.4|4256.34|4256.34|0
1635236640000|2021-10-26 08:24:00|4256.04|4256.04|4255.74|4255.74|4256.04|4256.04|4255.74|4255.74|0
1635236660000|2021-10-26 08:24:20|4255.59|4255.59|4254.36|4254.36|4256.03|4256.03|4254.36|4254.36|0
1635236680000|2021-10-26 08:24:40|4254.06|4254.06|4253.94|4253.94|4254.06|4254.06|4253.94|4253.94|0
1635236690000|2021-10-26 08:24:50|4253.5|4253.5|4253.29|4253.29|4253.5|4253.5|4253.29|4253.29|0
1635236700000|2021-10-26 08:25:00|4252.55|4252.55|4252.7|4252.7|4252.7|4252.7|4252.47|4252.47|0
1635236710000|2021-10-26 08:25:10|4252.74|4252.74|4252.74|4252.74|4252.74|4252.74|4252.74|4252.74|0
1635236730000|2021-10-26 08:25:30|4253.63|4253.63|4252.29|4252.29|4253.63|4253.63|4252.29|4252.29|0
1635236740000|2021-10-26 08:25:40|4252.43|4252.43|4252.73|4252.73|4252.73|4252.73|4252.43|4252.43|0
1635236750000|2021-10-26 08:25:50|4253.33|4253.33|4253.33|4253.33|4253.33|4253.33|4253.33|4253.33|0
1635236760000|2021-10-26 08:26:00|4253.63|4253.63|4253.33|4253.33|4253.63|4253.63|4253.33|4253.33|0
1635236770000|2021-10-26 08:26:10|4253.03|4253.03|4252.73|4252.73|4253.03|4253.03|4252.73|4252.73|0
1635236780000|2021-10-26 08:26:20|4252.29|4252.29|4251.84|4251.84|4252.29|4252.29|4251.84|4251.84|0
1635236790000|2021-10-26 08:26:30|4252.13|4252.13|4252.74|4252.74|4252.74|4252.74|4252.13|4252.13|0
1635236800000|2021-10-26 08:26:40|4253.34|4253.34|4253.1|4253.1|4253.34|4253.34|4253.1|4253.1|0
1635236810000|2021-10-26 08:26:50|4253.06|4253.06|4253.06|4253.06|4253.06|4253.06|4253.06|4253.06|0
1635236830000|2021-10-26 08:27:10|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|0
1635236850000|2021-10-26 08:27:30|4254.54|4254.54|4254.54|4254.54|4254.54|4254.54|4254.54|4254.54|0
1635236860000|2021-10-26 08:27:40|4254.84|4254.84|4256.27|4256.27|4256.27|4256.27|4254.84|4254.84|0
1635236870000|2021-10-26 08:27:50|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|0
1635236890000|2021-10-26 08:28:10|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|0
1635236900000|2021-10-26 08:28:20|4256.95|4256.95|4257.39|4257.39|4257.69|4257.69|4256.95|4256.95|0
1635236920000|2021-10-26 08:28:40|4257.69|4257.69|4257.97|4257.97|4258|4258|4257.69|4257.69|0
1635236930000|2021-10-26 08:28:50|4258.42|4258.42|4258.27|4258.27|4258.42|4258.42|4258.27|4258.27|0
1635236940000|2021-10-26 08:29:00|4258.44|4258.44|4259.6|4259.6|4259.6|4259.6|4258.4|4258.4|0
1635236960000|2021-10-26 08:29:20|4259.9|4259.9|4259.86|4259.86|4259.9|4259.9|4259.86|4259.86|0
1635236970000|2021-10-26 08:29:30|4259.71|4259.71|4257.84|4257.84|4259.71|4259.71|4257.84|4257.84|0
1635236980000|2021-10-26 08:29:40|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|0
1635236990000|2021-10-26 08:29:50|4258.74|4258.74|4258.74|4258.74|4258.74|4258.74|4258.74|4258.74|0
1635237000000|2021-10-26 08:30:00|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|0
1635237020000|2021-10-26 08:30:20|4259|4259|4258.73|4258.73|4259|4259|4258.73|4258.73|0
1635237030000|2021-10-26 08:30:30|4258.43|4258.43|4258.39|4258.39|4258.43|4258.43|4258.39|4258.39|0
1635237040000|2021-10-26 08:30:40|4258.57|4258.57|4258.57|4258.57|4258.57|4258.57|4258.57|4258.57|0
1635237050000|2021-10-26 08:30:50|4258.48|4258.48|4258.44|4258.44|4258.48|4258.48|4258.44|4258.44|0
1635237070000|2021-10-26 08:31:10|4258.27|4258.27|4257.57|4257.57|4258.27|4258.27|4257.31|4257.31|0
1635237100000|2021-10-26 08:31:40|4257.61|4257.61|4256.93|4256.93|4257.61|4257.61|4256.93|4256.93|0
1635237110000|2021-10-26 08:31:50|4256.66|4256.66|4256.58|4256.58|4256.66|4256.66|4256.58|4256.58|0
1635237120000|2021-10-26 08:32:00|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|0
1635237130000|2021-10-26 08:32:10|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|0
1635237140000|2021-10-26 08:32:20|4257.29|4257.29|4256.4|4256.4|4257.29|4257.29|4256.4|4256.4|0
1635237180000|2021-10-26 08:33:00|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|0
1635237200000|2021-10-26 08:33:20|4256.4|4256.4|4256.25|4256.25|4256.55|4256.55|4255.96|4255.96|0
1635237210000|2021-10-26 08:33:30|4256.11|4256.11|4255.96|4255.96|4256.11|4256.11|4255.96|4255.96|0
1635237220000|2021-10-26 08:33:40|4256.05|4256.05|4256.05|4256.05|4256.05|4256.05|4256.05|4256.05|0
1635237240000|2021-10-26 08:34:00|4256.14|4256.14|4256.01|4256.01|4256.14|4256.14|4256.01|4256.01|0
1635237250000|2021-10-26 08:34:10|4255.41|4255.41|4254.13|4254.13|4255.41|4255.41|4254.13|4254.13|0
1635237290000|2021-10-26 08:34:50|4253.99|4253.99|4253.1|4253.1|4253.99|4253.99|4253.1|4253.1|0
1635237300000|2021-10-26 08:35:00|4252.5|4252.5|4252.64|4252.64|4252.64|4252.64|4251.9|4251.9|0
1635237310000|2021-10-26 08:35:10|4252.55|4252.55|4252.55|4252.55|4252.55|4252.55|4252.55|4252.55|0
1635237360000|2021-10-26 08:36:00|4251.95|4251.95|4251.95|4251.95|4251.95|4251.95|4251.8|4251.8|0
1635237380000|2021-10-26 08:36:20|4251.8|4251.8|4251.8|4251.8|4251.8|4251.8|4251.8|4251.8|0
1635237390000|2021-10-26 08:36:30|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|0
1635237400000|2021-10-26 08:36:40|4251.74|4251.74|4251.74|4251.74|4251.74|4251.74|4251.74|4251.74|0
1635237410000|2021-10-26 08:36:50|4251.65|4251.65|4251.35|4251.35|4251.65|4251.65|4251.35|4251.35|0
1635237430000|2021-10-26 08:37:10|4251.79|4251.79|4251.26|4251.26|4251.79|4251.79|4250.96|4250.96|0
1635237440000|2021-10-26 08:37:20|4251.15|4251.15|4252.07|4252.07|4252.07|4252.07|4251.15|4251.15|0
1635237450000|2021-10-26 08:37:30|4252.16|4252.16|4252.16|4252.16|4252.16|4252.16|4252.16|4252.16|0
1635237460000|2021-10-26 08:37:40|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|0
1635237470000|2021-10-26 08:37:50|4252.61|4252.61|4253.06|4253.06|4253.06|4253.06|4252.61|4252.61|0
1635237480000|2021-10-26 08:38:00|4253.21|4253.21|4253.21|4253.21|4253.21|4253.21|4253.21|4253.21|0
1635237510000|2021-10-26 08:38:30|4253.06|4253.06|4253.06|4253.06|4253.06|4253.06|4253.06|4253.06|0
1635237520000|2021-10-26 08:38:40|4253.36|4253.36|4253.55|4253.55|4253.66|4253.66|4253.36|4253.36|0
1635237530000|2021-10-26 08:38:50|4253.4|4253.4|4254.74|4254.74|4254.74|4254.74|4252.81|4252.81|0
1635237540000|2021-10-26 08:39:00|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|0
1635237550000|2021-10-26 08:39:10|4254.59|4254.59|4254.89|4254.89|4254.89|4254.89|4254.44|4254.44|0
1635237580000|2021-10-26 08:39:40|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|0
1635237590000|2021-10-26 08:39:50|4255.49|4255.49|4257.5|4257.5|4257.57|4257.57|4255.49|4255.49|0
1635237600000|2021-10-26 08:40:00|4257.06|4257.06|4256.62|4256.62|4257.06|4257.06|4256.17|4256.17|0
1635237610000|2021-10-26 08:40:10|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|0
1635237620000|2021-10-26 08:40:20|4256.86|4256.86|4256.86|4256.86|4256.86|4256.86|4256.86|4256.86|0
1635237630000|2021-10-26 08:40:30|4257.46|4257.46|4257.46|4257.46|4257.46|4257.46|4257.46|4257.46|0
1635237640000|2021-10-26 08:40:40|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|0
1635237650000|2021-10-26 08:40:50|4257.79|4257.79|4257.76|4257.76|4258.09|4258.09|4257.76|4257.76|0
1635237660000|2021-10-26 08:41:00|4257.46|4257.46|4257.14|4257.14|4257.46|4257.46|4257.14|4257.14|0
1635237670000|2021-10-26 08:41:10|4256.85|4256.85|4255.94|4255.94|4257.14|4257.14|4255.94|4255.94|0
1635237680000|2021-10-26 08:41:20|4255.79|4255.79|4255.79|4255.79|4255.79|4255.79|4255.79|4255.79|0
1635237690000|2021-10-26 08:41:30|4255.64|4255.64|4255.2|4255.2|4255.64|4255.64|4255.2|4255.2|0
1635237720000|2021-10-26 08:42:00|4254.75|4254.75|4254.9|4254.9|4254.9|4254.9|4254.75|4254.75|0
1635237730000|2021-10-26 08:42:10|4254.75|4254.75|4254.75|4254.75|4255.35|4255.35|4254.75|4254.75|0
1635237740000|2021-10-26 08:42:20|4254.61|4254.61|4254.46|4254.46|4254.61|4254.61|4254.46|4254.46|0
1635237800000|2021-10-26 08:43:20|4254.61|4254.61|4255.51|4255.51|4255.51|4255.51|4254.31|4254.31|0
1635237820000|2021-10-26 08:43:40|4255.95|4255.95|4255.95|4255.95|4255.95|4255.95|4255.95|4255.95|0
1635237840000|2021-10-26 08:44:00|4256.1|4256.1|4255.91|4255.91|4256.1|4256.1|4255.62|4255.62|0
1635237850000|2021-10-26 08:44:10|4255.62|4255.62|4255.86|4255.86|4255.86|4255.86|4255.62|4255.62|0
1635237860000|2021-10-26 08:44:20|4255.94|4255.94|4256.39|4256.39|4256.39|4256.39|4255.94|4255.94|0
1635237870000|2021-10-26 08:44:30|4256.44|4256.44|4257.03|4257.03|4257.03|4257.03|4256.44|4256.44|0
1635237880000|2021-10-26 08:44:40|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|4256.74|4256.74|0
1635237890000|2021-10-26 08:44:50|4257.48|4257.48|4258.22|4258.22|4258.22|4258.22|4257.48|4257.48|0
1635237920000|2021-10-26 08:45:20|4258.37|4258.37|4258.81|4258.81|4258.81|4258.81|4258.37|4258.37|0
1635237930000|2021-10-26 08:45:30|4258.37|4258.37|4258.37|4258.37|4258.66|4258.66|4258.37|4258.37|0
1635237940000|2021-10-26 08:45:40|4258.67|4258.67|4258.77|4258.77|4258.81|4258.81|4258.67|4258.67|0
1635237960000|2021-10-26 08:46:00|4258.48|4258.48|4258.84|4258.84|4258.84|4258.84|4258.48|4258.48|0
1635237970000|2021-10-26 08:46:10|4258.92|4258.92|4259.22|4259.22|4259.22|4259.22|4258.92|4258.92|0
1635237980000|2021-10-26 08:46:20|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|0
1635238000000|2021-10-26 08:46:40|4259.21|4259.21|4258.76|4258.76|4259.21|4259.21|4258.76|4258.76|0
1635238010000|2021-10-26 08:46:50|4259.21|4259.21|4258.91|4258.91|4259.21|4259.21|4258.91|4258.91|0
1635238020000|2021-10-26 08:47:00|4259|4259|4259.17|4259.17|4259.17|4259.17|4258.7|4258.7|0
1635238030000|2021-10-26 08:47:10|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|0
1635238040000|2021-10-26 08:47:20|4258.93|4258.93|4259.22|4259.22|4259.22|4259.22|4258.93|4258.93|0
1635238050000|2021-10-26 08:47:30|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|0
1635238060000|2021-10-26 08:47:40|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|0
1635238070000|2021-10-26 08:47:50|4260.73|4260.73|4260.87|4260.87|4260.87|4260.87|4260.73|4260.73|0
1635238080000|2021-10-26 08:48:00|4261.02|4261.02|4261.68|4261.68|4261.68|4261.68|4261.02|4261.02|0
1635238090000|2021-10-26 08:48:10|4261.6|4261.6|4261.71|4261.71|4261.71|4261.71|4261.6|4261.6|0
1635238100000|2021-10-26 08:48:20|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|0
1635238110000|2021-10-26 08:48:30|4261.96|4261.96|4261.67|4261.67|4261.96|4261.96|4261.52|4261.52|0
1635238130000|2021-10-26 08:48:50|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|0
1635238140000|2021-10-26 08:49:00|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|0
1635238170000|2021-10-26 08:49:30|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|0
1635238180000|2021-10-26 08:49:40|4261.31|4261.31|4261.14|4261.14|4261.31|4261.31|4261.14|4261.14|0
1635238190000|2021-10-26 08:49:50|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|0
1635238200000|2021-10-26 08:50:00|4261.35|4261.35|4261.35|4261.35|4261.35|4261.35|4261.35|4261.35|0
1635238210000|2021-10-26 08:50:10|4261.5|4261.5|4261.41|4261.41|4261.5|4261.5|4261.41|4261.41|0
1635238220000|2021-10-26 08:50:20|4261.38|4261.38|4260.2|4260.2|4261.38|4261.38|4260.2|4260.2|0
1635238230000|2021-10-26 08:50:30|4260.05|4260.05|4260.05|4260.05|4260.05|4260.05|4259.75|4259.75|0
1635238240000|2021-10-26 08:50:40|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|0
1635238270000|2021-10-26 08:51:10|4259.75|4259.75|4259.61|4259.61|4259.9|4259.9|4259.61|4259.61|0
1635238290000|2021-10-26 08:51:30|4259.16|4259.16|4258.57|4258.57|4259.31|4259.31|4258.57|4258.57|0
1635238300000|2021-10-26 08:51:40|4257.97|4257.97|4258.26|4258.26|4258.26|4258.26|4257.67|4257.67|0
1635238310000|2021-10-26 08:51:50|4258.12|4258.12|4258.41|4258.41|4258.41|4258.41|4258.12|4258.12|0
1635238320000|2021-10-26 08:52:00|4258.36|4258.36|4257.92|4257.92|4258.36|4258.36|4257.92|4257.92|0
1635238330000|2021-10-26 08:52:10|4257.84|4257.84|4257.75|4257.75|4257.84|4257.84|4257.75|4257.75|0
1635238340000|2021-10-26 08:52:20|4258.04|4258.04|4258.13|4258.13|4258.13|4258.13|4258.04|4258.04|0
1635238370000|2021-10-26 08:52:50|4258.58|4258.58|4259.06|4259.06|4259.06|4259.06|4258.58|4258.58|0
1635238380000|2021-10-26 08:53:00|4259.01|4259.01|4259.46|4259.46|4259.46|4259.46|4259.01|4259.01|0
1635238390000|2021-10-26 08:53:10|4259.61|4259.61|4259.31|4259.31|4259.75|4259.75|4259.01|4259.01|0
1635238400000|2021-10-26 08:53:20|4259.16|4259.16|4259.81|4259.81|4260.2|4260.2|4259.16|4259.16|0
1635238410000|2021-10-26 08:53:30|4259.72|4259.72|4259.29|4259.29|4259.73|4259.73|4259.29|4259.29|0
1635238420000|2021-10-26 08:53:40|4260.19|4260.19|4260.79|4260.79|4260.79|4260.79|4260.19|4260.19|0
1635238430000|2021-10-26 08:53:50|4260.94|4260.94|4260.63|4260.63|4260.94|4260.94|4260.63|4260.63|0
1635238440000|2021-10-26 08:54:00|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|0
1635238460000|2021-10-26 08:54:20|4261.07|4261.07|4261.07|4261.07|4261.07|4261.07|4261.07|4261.07|0
1635238470000|2021-10-26 08:54:30|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|0
1635238490000|2021-10-26 08:54:50|4261.66|4261.66|4261.81|4261.81|4261.81|4261.81|4261.66|4261.66|0
1635238500000|2021-10-26 08:55:00|4262.11|4262.11|4263.15|4263.15|4263.15|4263.15|4262.11|4262.11|0
1635238510000|2021-10-26 08:55:10|4263.24|4263.24|4262.94|4262.94|4263.24|4263.24|4262.94|4262.94|0
1635238530000|2021-10-26 08:55:30|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|0
1635238550000|2021-10-26 08:55:50|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|0
1635238560000|2021-10-26 08:56:00|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|0
1635238570000|2021-10-26 08:56:10|4262.44|4262.44|4263.03|4263.03|4263.03|4263.03|4262.21|4262.21|0
1635238580000|2021-10-26 08:56:20|4262.97|4262.97|4261.48|4261.48|4262.97|4262.97|4261.48|4261.48|0
1635238590000|2021-10-26 08:56:30|4261.36|4261.36|4261.36|4261.36|4261.36|4261.36|4261.36|4261.36|0
1635238600000|2021-10-26 08:56:40|4261.48|4261.48|4261.65|4261.65|4261.65|4261.65|4261.48|4261.48|0
1635238610000|2021-10-26 08:56:50|4261.35|4261.35|4260.93|4260.93|4261.35|4261.35|4260.93|4260.93|0
1635238620000|2021-10-26 08:57:00|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|0
1635238630000|2021-10-26 08:57:10|4260.66|4260.66|4259.61|4259.61|4260.81|4260.81|4259.61|4259.61|0
1635238640000|2021-10-26 08:57:20|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|4258.43|4258.43|0
1635238650000|2021-10-26 08:57:30|4259.14|4259.14|4259.05|4259.05|4259.14|4259.14|4259.05|4259.05|0
1635238680000|2021-10-26 08:58:00|4259.34|4259.34|4259.67|4259.67|4259.79|4259.79|4259.34|4259.34|0
1635238690000|2021-10-26 08:58:10|4260.12|4260.12|4259.82|4259.82|4260.12|4260.12|4259.82|4259.82|0
1635238700000|2021-10-26 08:58:20|4259.97|4259.97|4259.97|4259.97|4259.97|4259.97|4259.97|4259.97|0
1635238710000|2021-10-26 08:58:30|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|0
1635238720000|2021-10-26 08:58:40|4260.2|4260.2|4260.12|4260.12|4260.2|4260.2|4259.97|4259.97|0
1635238730000|2021-10-26 08:58:50|4259.97|4259.97|4260.64|4260.64|4260.64|4260.64|4259.67|4259.67|0
1635238750000|2021-10-26 08:59:10|4260.81|4260.81|4260.71|4260.71|4260.81|4260.81|4260.66|4260.66|0
1635238760000|2021-10-26 08:59:20|4261.16|4261.16|4261.25|4261.25|4261.42|4261.42|4261.16|4261.16|0
1635238770000|2021-10-26 08:59:30|4260.66|4260.66|4260.68|4260.68|4260.81|4260.81|4260.6|4260.6|0
1635238780000|2021-10-26 08:59:40|4260.38|4260.38|4260.38|4260.38|4260.38|4260.38|4260.38|4260.38|0
1635238790000|2021-10-26 08:59:50|4260.44|4260.44|4260.31|4260.31|4260.55|4260.55|4260.25|4260.25|0
1635238800000|2021-10-26 09:00:00|4260.36|4260.36|4260.45|4260.45|4260.45|4260.45|4260.36|4260.36|0
1635238810000|2021-10-26 09:00:10|4260.75|4260.75|4260.75|4260.75|4260.75|4260.75|4260.75|4260.75|0
1635238820000|2021-10-26 09:00:20|4260.41|4260.41|4260.52|4260.52|4260.52|4260.52|4260.41|4260.41|0
1635238830000|2021-10-26 09:00:30|4260.61|4260.61|4260.55|4260.55|4260.61|4260.61|4260.55|4260.55|0
1635238840000|2021-10-26 09:00:40|4260.73|4260.73|4260.69|4260.69|4260.73|4260.73|4260.52|4260.52|0
1635238850000|2021-10-26 09:00:50|4260.39|4260.39|4260.48|4260.48|4260.48|4260.48|4260.39|4260.39|0
1635238860000|2021-10-26 09:01:00|4260.33|4260.33|4260.33|4260.33|4260.42|4260.42|4260.33|4260.33|0
1635238870000|2021-10-26 09:01:10|4260.1|4260.1|4260.19|4260.19|4260.19|4260.19|4260.1|4260.1|0
1635238880000|2021-10-26 09:01:20|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|0
1635238890000|2021-10-26 09:01:30|4260.55|4260.55|4259.91|4259.91|4260.55|4260.55|4259.85|4259.85|0
1635238920000|2021-10-26 09:02:00|4260.06|4260.06|4260.22|4260.22|4260.36|4260.36|4259.61|4259.61|0
1635238930000|2021-10-26 09:02:10|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|0
1635238940000|2021-10-26 09:02:20|4259.98|4259.98|4258.32|4258.32|4259.98|4259.98|4258.32|4258.32|0
1635238950000|2021-10-26 09:02:30|4258.47|4258.47|4258.47|4258.47|4258.47|4258.47|4258.47|4258.47|0
1635238960000|2021-10-26 09:02:40|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|0
1635238970000|2021-10-26 09:02:50|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|0
1635238990000|2021-10-26 09:03:10|4258.27|4258.27|4258.27|4258.27|4258.27|4258.27|4258.27|4258.27|0
1635239020000|2021-10-26 09:03:40|4258.24|4258.24|4255.89|4255.89|4258.24|4258.24|4255.89|4255.89|0
1635239030000|2021-10-26 09:03:50|4256.19|4256.19|4256.34|4256.34|4256.34|4256.34|4256.19|4256.19|0
1635239040000|2021-10-26 09:04:00|4256.28|4256.28|4255.98|4255.98|4256.28|4256.28|4255.98|4255.98|0
1635239050000|2021-10-26 09:04:10|4256.1|4256.1|4256.1|4256.1|4256.1|4256.1|4256.1|4256.1|0
1635239060000|2021-10-26 09:04:20|4255.95|4255.95|4256.1|4256.1|4256.4|4256.4|4255.65|4255.65|0
1635239070000|2021-10-26 09:04:30|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|0
1635239080000|2021-10-26 09:04:40|4255.93|4255.93|4255.93|4255.93|4255.93|4255.93|4255.93|4255.93|0
1635239090000|2021-10-26 09:04:50|4255.33|4255.33|4255.15|4255.15|4255.33|4255.33|4255.15|4255.15|0
1635239110000|2021-10-26 09:05:10|4255.3|4255.3|4256.11|4256.11|4256.11|4256.11|4255.3|4255.3|0
1635239120000|2021-10-26 09:05:20|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|0
1635239140000|2021-10-26 09:05:40|4255.8|4255.8|4255.86|4255.86|4256.08|4256.08|4255.8|4255.8|0
1635239150000|2021-10-26 09:05:50|4255.82|4255.82|4256.28|4256.28|4256.28|4256.28|4255.69|4255.69|0
1635239160000|2021-10-26 09:06:00|4256.39|4256.39|4256.47|4256.47|4256.47|4256.47|4256.15|4256.15|0
1635239170000|2021-10-26 09:06:10|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|0
1635239180000|2021-10-26 09:06:20|4256.28|4256.28|4255.69|4255.69|4256.28|4256.28|4255.69|4255.69|0
1635239190000|2021-10-26 09:06:30|4255.39|4255.39|4255.33|4255.33|4255.39|4255.39|4255.33|4255.33|0
1635239200000|2021-10-26 09:06:40|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|0
1635239210000|2021-10-26 09:06:50|4255.15|4255.15|4255.27|4255.27|4255.27|4255.27|4255.15|4255.15|0
1635239220000|2021-10-26 09:07:00|4255.15|4255.15|4254.46|4254.46|4255.15|4255.15|4254.44|4254.44|0
1635239230000|2021-10-26 09:07:10|4254.61|4254.61|4253.87|4253.87|4254.61|4254.61|4253.87|4253.87|0
1635239240000|2021-10-26 09:07:20|4253.42|4253.42|4253.42|4253.42|4253.42|4253.42|4253.42|4253.42|0
1635239260000|2021-10-26 09:07:40|4253.5|4253.5|4253.62|4253.62|4253.62|4253.62|4253.5|4253.5|0
1635239270000|2021-10-26 09:07:50|4252.71|4252.71|4252.81|4252.81|4252.95|4252.95|4252.71|4252.71|0
1635239280000|2021-10-26 09:08:00|4252.95|4252.95|4253.56|4253.56|4253.56|4253.56|4252.95|4252.95|0
1635239290000|2021-10-26 09:08:10|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|0
1635239300000|2021-10-26 09:08:20|4253.42|4253.42|4253.42|4253.42|4253.42|4253.42|4253.42|4253.42|0
1635239320000|2021-10-26 09:08:40|4253.25|4253.25|4251.91|4251.91|4253.25|4253.25|4251.91|4251.91|0
1635239330000|2021-10-26 09:08:50|4252.36|4252.36|4252.21|4252.21|4252.36|4252.36|4252.21|4252.21|0
1635239350000|2021-10-26 09:09:10|4252.3|4252.3|4252.74|4252.74|4252.74|4252.74|4252.3|4252.3|0
1635239360000|2021-10-26 09:09:20|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|0
1635239380000|2021-10-26 09:09:40|4253.02|4253.02|4253.32|4253.32|4253.32|4253.32|4253.02|4253.02|0
1635239390000|2021-10-26 09:09:50|4253.21|4253.21|4254.1|4254.1|4254.1|4254.1|4253.15|4253.15|0
1635239400000|2021-10-26 09:10:00|4254.16|4254.16|4254.1|4254.1|4254.16|4254.16|4254.1|4254.1|0
1635239410000|2021-10-26 09:10:10|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|0
1635239420000|2021-10-26 09:10:20|4254.27|4254.27|4254.5|4254.5|4254.5|4254.5|4254.27|4254.27|0
1635239430000|2021-10-26 09:10:30|4254.55|4254.55|4254.95|4254.95|4255|4255|4254.55|4254.55|0
1635239440000|2021-10-26 09:10:40|4255.01|4255.01|4255.01|4255.01|4255.01|4255.01|4255.01|4255.01|0
1635239450000|2021-10-26 09:10:50|4255.06|4255.06|4255.77|4255.77|4255.77|4255.77|4255.06|4255.06|0
1635239460000|2021-10-26 09:11:00|4255.83|4255.83|4255.69|4255.69|4255.83|4255.83|4255.69|4255.69|0
1635239470000|2021-10-26 09:11:10|4255.75|4255.75|4255.63|4255.63|4255.75|4255.75|4255.63|4255.63|0
1635239480000|2021-10-26 09:11:20|4256.08|4256.08|4256.19|4256.19|4256.49|4256.49|4256.08|4256.08|0
1635239490000|2021-10-26 09:11:30|4256.79|4256.79|4256.85|4256.85|4256.85|4256.85|4256.79|4256.79|0
1635239500000|2021-10-26 09:11:40|4256.91|4256.91|4257.2|4257.2|4257.2|4257.2|4256.91|4256.91|0
1635239510000|2021-10-26 09:11:50|4257.15|4257.15|4257.1|4257.1|4257.15|4257.15|4257.1|4257.1|0
1635239530000|2021-10-26 09:12:10|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|0
1635239540000|2021-10-26 09:12:20|4257.31|4257.31|4257.36|4257.36|4257.51|4257.51|4257.21|4257.21|0
1635239560000|2021-10-26 09:12:40|4257.31|4257.31|4257.19|4257.19|4257.36|4257.36|4257.19|4257.19|0
1635239570000|2021-10-26 09:12:50|4257.15|4257.15|4257.12|4257.12|4257.15|4257.15|4257.06|4257.06|0
1635239580000|2021-10-26 09:13:00|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|0
1635239590000|2021-10-26 09:13:10|4257.23|4257.23|4256.34|4256.34|4257.38|4257.38|4256.34|4256.34|0
1635239600000|2021-10-26 09:13:20|4256.04|4256.04|4256.58|4256.58|4256.58|4256.58|4256.04|4256.04|0
1635239610000|2021-10-26 09:13:30|4256.46|4256.46|4256.39|4256.39|4256.46|4256.46|4256.39|4256.39|0
1635239620000|2021-10-26 09:13:40|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|0
1635239630000|2021-10-26 09:13:50|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|0
1635239640000|2021-10-26 09:14:00|4257.16|4257.16|4257.16|4257.16|4257.3|4257.3|4257.01|4257.01|0
1635239650000|2021-10-26 09:14:10|4256.85|4256.85|4258.19|4258.19|4258.64|4258.64|4256.71|4256.71|0
1635239660000|2021-10-26 09:14:20|4258.34|4258.34|4257.44|4257.44|4258.4|4258.4|4257.44|4257.44|0
1635239670000|2021-10-26 09:14:30|4257.59|4257.59|4257.65|4257.65|4257.65|4257.65|4257.59|4257.59|0
1635239680000|2021-10-26 09:14:40|4257.95|4257.95|4257.46|4257.46|4258.28|4258.28|4257.46|4257.46|0
1635239690000|2021-10-26 09:14:50|4257.61|4257.61|4257.66|4257.66|4257.66|4257.66|4257.61|4257.61|0
1635239700000|2021-10-26 09:15:00|4257.81|4257.81|4257.46|4257.46|4257.81|4257.81|4257.46|4257.46|0
1635239710000|2021-10-26 09:15:10|4257.4|4257.4|4257.37|4257.37|4257.4|4257.4|4257.25|4257.25|0
1635239720000|2021-10-26 09:15:20|4257.42|4257.42|4256.68|4256.68|4257.42|4257.42|4256.68|4256.68|0
1635239730000|2021-10-26 09:15:30|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|0
1635239740000|2021-10-26 09:15:40|4256.82|4256.82|4256.59|4256.59|4256.82|4256.82|4256.59|4256.59|0
1635239750000|2021-10-26 09:15:50|4256.65|4256.65|4256.76|4256.76|4256.76|4256.76|4256.65|4256.65|0
1635239760000|2021-10-26 09:16:00|4256.91|4256.91|4256.76|4256.76|4256.91|4256.91|4256.76|4256.76|0
1635239770000|2021-10-26 09:16:10|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|0
1635239780000|2021-10-26 09:16:20|4256.52|4256.52|4256.52|4256.52|4256.52|4256.52|4256.52|4256.52|0
1635239800000|2021-10-26 09:16:40|4256.46|4256.46|4256.35|4256.35|4256.46|4256.46|4256.35|4256.35|0
1635239810000|2021-10-26 09:16:50|4256.46|4256.46|4256.29|4256.29|4256.46|4256.46|4256.29|4256.29|0
1635239820000|2021-10-26 09:17:00|4256.35|4256.35|4256.52|4256.52|4256.52|4256.52|4256.35|4256.35|0
1635239830000|2021-10-26 09:17:10|4256.22|4256.22|4256.52|4256.52|4256.52|4256.52|4256.22|4256.22|0
1635239850000|2021-10-26 09:17:30|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|0
1635239860000|2021-10-26 09:17:40|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|0
1635239880000|2021-10-26 09:18:00|4256.7|4256.7|4256.7|4256.7|4256.7|4256.7|4256.7|4256.7|0
1635239890000|2021-10-26 09:18:10|4256.4|4256.4|4256.4|4256.4|4256.4|4256.4|4256.4|4256.4|0
1635239920000|2021-10-26 09:18:40|4256.25|4256.25|4255.55|4255.55|4256.25|4256.25|4255.55|4255.55|0
1635239940000|2021-10-26 09:19:00|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|0
1635239950000|2021-10-26 09:19:10|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|0
1635239960000|2021-10-26 09:19:20|4255.26|4255.26|4255.2|4255.2|4255.26|4255.26|4255.2|4255.2|0
1635239980000|2021-10-26 09:19:40|4254.76|4254.76|4253.38|4253.38|4254.76|4254.76|4253.38|4253.38|0
1635240000000|2021-10-26 09:20:00|4253.4|4253.4|4253.85|4253.85|4253.85|4253.85|4253.4|4253.4|0
1635240010000|2021-10-26 09:20:10|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|0
1635240060000|2021-10-26 09:21:00|4255.1|4255.1|4255.24|4255.24|4255.24|4255.24|4255.1|4255.1|0
1635240100000|2021-10-26 09:21:40|4254.64|4254.64|4254.3|4254.3|4254.64|4254.64|4254.3|4254.3|0
1635240110000|2021-10-26 09:21:50|4253.96|4253.96|4254.02|4254.02|4254.02|4254.02|4253.96|4253.96|0
1635240120000|2021-10-26 09:22:00|4254.16|4254.16|4254.31|4254.31|4254.31|4254.31|4254.16|4254.16|0
1635240130000|2021-10-26 09:22:10|4253.72|4253.72|4253.72|4253.72|4253.72|4253.72|4253.72|4253.72|0
1635240140000|2021-10-26 09:22:20|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|0
1635240180000|2021-10-26 09:23:00|4252.64|4252.64|4252.79|4252.79|4252.79|4252.79|4252.64|4252.64|0
1635240200000|2021-10-26 09:23:20|4252.9|4252.9|4253.08|4253.08|4253.08|4253.08|4252.9|4252.9|0
1635240210000|2021-10-26 09:23:30|4253.34|4253.34|4255.19|4255.19|4255.19|4255.19|4253.34|4253.34|0
1635240220000|2021-10-26 09:23:40|4255.1|4255.1|4254.76|4254.76|4255.1|4255.1|4254.58|4254.58|0
1635240230000|2021-10-26 09:23:50|4254.85|4254.85|4255.38|4255.38|4255.38|4255.38|4254.85|4254.85|0
1635240240000|2021-10-26 09:24:00|4255.2|4255.2|4255.55|4255.55|4255.55|4255.55|4255.11|4255.11|0
1635240250000|2021-10-26 09:24:10|4255.4|4255.4|4255.32|4255.32|4255.4|4255.4|4255.32|4255.32|0
1635240260000|2021-10-26 09:24:20|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|0
1635240270000|2021-10-26 09:24:30|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|0
1635240280000|2021-10-26 09:24:40|4254.68|4254.68|4254.83|4254.83|4254.83|4254.83|4254.68|4254.68|0
1635240290000|2021-10-26 09:24:50|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|0
1635240310000|2021-10-26 09:25:10|4254.63|4254.63|4254.54|4254.54|4254.68|4254.68|4254.54|4254.54|0
1635240320000|2021-10-26 09:25:20|4254.63|4254.63|4253.12|4253.12|4254.93|4254.93|4253.12|4253.12|0
1635240330000|2021-10-26 09:25:30|4253.35|4253.35|4252.45|4252.45|4253.35|4253.35|4252.45|4252.45|0
1635240340000|2021-10-26 09:25:40|4253.05|4253.05|4253.05|4253.05|4253.05|4253.05|4253.05|4253.05|0
1635240350000|2021-10-26 09:25:50|4252.75|4252.75|4252.75|4252.75|4252.75|4252.75|4252.75|4252.75|0
1635240360000|2021-10-26 09:26:00|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|0
1635240370000|2021-10-26 09:26:10|4252.75|4252.75|4253.05|4253.05|4253.05|4253.05|4252.75|4252.75|0
1635240380000|2021-10-26 09:26:20|4252.94|4252.94|4253.68|4253.68|4253.68|4253.68|4252.94|4252.94|0
1635240390000|2021-10-26 09:26:30|4253.77|4253.77|4254.07|4254.07|4254.07|4254.07|4253.77|4253.77|0
1635240450000|2021-10-26 09:27:30|4254.19|4254.19|4253.59|4253.59|4254.19|4254.19|4253.59|4253.59|0
1635240460000|2021-10-26 09:27:40|4253.45|4253.45|4253.69|4253.69|4253.74|4253.74|4253.45|4253.45|0
1635240470000|2021-10-26 09:27:50|4253.08|4253.08|4253.08|4253.08|4253.08|4253.08|4253.08|4253.08|0
1635240480000|2021-10-26 09:28:00|4252.78|4252.78|4252.63|4252.63|4252.78|4252.78|4252.63|4252.63|0
1635240510000|2021-10-26 09:28:30|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|0
1635240520000|2021-10-26 09:28:40|4253.53|4253.53|4253.09|4253.09|4253.53|4253.53|4253.09|4253.09|0
1635240530000|2021-10-26 09:28:50|4253|4253|4253.12|4253.12|4253.21|4253.21|4252.91|4252.91|0
1635240540000|2021-10-26 09:29:00|4253.21|4253.21|4253.51|4253.51|4253.51|4253.51|4253.21|4253.21|0
1635240550000|2021-10-26 09:29:10|4253.21|4253.21|4253.21|4253.21|4253.21|4253.21|4253.21|4253.21|0
1635240570000|2021-10-26 09:29:30|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|0
1635240580000|2021-10-26 09:29:40|4254.25|4254.25|4254.25|4254.25|4254.25|4254.25|4254.25|4254.25|0
1635240600000|2021-10-26 09:30:00|4254.1|4254.1|4253.96|4253.96|4254.1|4254.1|4253.96|4253.96|0
1635240620000|2021-10-26 09:30:20|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|0
1635240640000|2021-10-26 09:30:40|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|0
1635240660000|2021-10-26 09:31:00|4254.23|4254.23|4254.23|4254.23|4254.23|4254.23|4254.23|4254.23|0
1635240670000|2021-10-26 09:31:10|4254.38|4254.38|4254.9|4254.9|4254.9|4254.9|4254.38|4254.38|0
1635240680000|2021-10-26 09:31:20|4254.94|4254.94|4254.94|4254.94|4254.94|4254.94|4254.94|4254.94|0
1635240690000|2021-10-26 09:31:30|4254.98|4254.98|4254.84|4254.84|4254.98|4254.98|4254.84|4254.84|0
1635240700000|2021-10-26 09:31:40|4254.98|4254.98|4254.54|4254.54|4254.98|4254.98|4254.54|4254.54|0
1635240730000|2021-10-26 09:32:10|4254.39|4254.39|4254.54|4254.54|4254.54|4254.54|4254.39|4254.39|0
1635240740000|2021-10-26 09:32:20|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|0
1635240750000|2021-10-26 09:32:30|4254.09|4254.09|4254.09|4254.09|4254.09|4254.09|4253.79|4253.79|0
1635240770000|2021-10-26 09:32:50|4254.13|4254.13|4253.98|4253.98|4254.43|4254.43|4253.98|4253.98|0
1635240780000|2021-10-26 09:33:00|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|0
1635240790000|2021-10-26 09:33:10|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|0
1635240800000|2021-10-26 09:33:20|4253.42|4253.42|4253.42|4253.42|4253.42|4253.42|4253.42|4253.42|0
1635240810000|2021-10-26 09:33:30|4252.98|4252.98|4253.42|4253.42|4253.42|4253.42|4252.98|4252.98|0
1635240820000|2021-10-26 09:33:40|4253.27|4253.27|4253.27|4253.27|4253.27|4253.27|4253.27|4253.27|0
1635240830000|2021-10-26 09:33:50|4253.1|4253.1|4253.1|4253.1|4253.1|4253.1|4253.1|4253.1|0
1635240840000|2021-10-26 09:34:00|4252.96|4252.96|4252.81|4252.81|4252.96|4252.96|4252.81|4252.81|0
1635240850000|2021-10-26 09:34:10|4252.96|4252.96|4252.92|4252.92|4252.96|4252.96|4252.92|4252.92|0
1635240870000|2021-10-26 09:34:30|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|0
1635240890000|2021-10-26 09:34:50|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|0
1635240900000|2021-10-26 09:35:00|4253.06|4253.06|4253.36|4253.36|4253.36|4253.36|4253.06|4253.06|0
1635240910000|2021-10-26 09:35:10|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|0
1635240920000|2021-10-26 09:35:20|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|0
1635240940000|2021-10-26 09:35:40|4253.88|4253.88|4253.83|4253.83|4253.88|4253.88|4253.83|4253.83|0
1635240950000|2021-10-26 09:35:50|4254.73|4254.73|4254.73|4254.73|4254.73|4254.73|4254.73|4254.73|0
1635240970000|2021-10-26 09:36:10|4255.03|4255.03|4255.33|4255.33|4255.33|4255.33|4255.03|4255.03|0
1635240990000|2021-10-26 09:36:30|4255.48|4255.48|4254.88|4254.88|4255.62|4255.62|4254.88|4254.88|0
1635241010000|2021-10-26 09:36:50|4254.58|4254.58|4254.58|4254.58|4254.58|4254.58|4254.58|4254.58|0
1635241020000|2021-10-26 09:37:00|4254.73|4254.73|4254.82|4254.82|4254.82|4254.82|4254.73|4254.73|0
1635241030000|2021-10-26 09:37:10|4254.67|4254.67|4254.76|4254.76|4254.82|4254.82|4254.67|4254.67|0
1635241040000|2021-10-26 09:37:20|4254.67|4254.67|4255.88|4255.88|4255.88|4255.88|4254.67|4254.67|0
1635241060000|2021-10-26 09:37:40|4255.28|4255.28|4255.58|4255.58|4255.58|4255.58|4255.28|4255.28|0
1635241070000|2021-10-26 09:37:50|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|0
1635241090000|2021-10-26 09:38:10|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|0
1635241110000|2021-10-26 09:38:30|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|0
1635241120000|2021-10-26 09:38:40|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|0
1635241130000|2021-10-26 09:38:50|4255.11|4255.11|4254.66|4254.66|4255.11|4255.11|4254.66|4254.66|0
1635241140000|2021-10-26 09:39:00|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|0
1635241150000|2021-10-26 09:39:10|4254.51|4254.51|4254.51|4254.51|4254.51|4254.51|4254.51|4254.51|0
1635241160000|2021-10-26 09:39:20|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|0
1635241170000|2021-10-26 09:39:30|4254.72|4254.72|4254.74|4254.74|4254.78|4254.78|4254.63|4254.63|0
1635241180000|2021-10-26 09:39:40|4254.56|4254.56|4254.56|4254.56|4254.56|4254.56|4254.56|4254.56|0
1635241190000|2021-10-26 09:39:50|4254.71|4254.71|4255.16|4255.16|4255.16|4255.16|4254.71|4254.71|0
1635241200000|2021-10-26 09:40:00|4255.21|4255.21|4254.61|4254.61|4255.21|4255.21|4254.61|4254.61|0
1635241210000|2021-10-26 09:40:10|4254.31|4254.31|4254.46|4254.46|4254.46|4254.46|4254.31|4254.31|0
1635241220000|2021-10-26 09:40:20|4254.31|4254.31|4254.31|4254.31|4254.31|4254.31|4254.31|4254.31|0
1635241230000|2021-10-26 09:40:30|4254.46|4254.46|4254.46|4254.46|4254.46|4254.46|4254.46|4254.46|0
1635241250000|2021-10-26 09:40:50|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|0
1635241260000|2021-10-26 09:41:00|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|0
1635241270000|2021-10-26 09:41:10|4254.76|4254.76|4255.21|4255.21|4255.21|4255.21|4254.76|4254.76|0
1635241300000|2021-10-26 09:41:40|4255.5|4255.5|4255.5|4255.5|4255.65|4255.65|4255.5|4255.5|0
1635241320000|2021-10-26 09:42:00|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|0
1635241330000|2021-10-26 09:42:10|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|0
1635241340000|2021-10-26 09:42:20|4254.77|4254.77|4254.73|4254.73|4254.77|4254.77|4254.73|4254.73|0
1635241350000|2021-10-26 09:42:30|4254.64|4254.64|4254.64|4254.64|4254.64|4254.64|4254.64|4254.64|0
1635241370000|2021-10-26 09:42:50|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|0
1635241400000|2021-10-26 09:43:20|4254.58|4254.58|4254.58|4254.58|4254.58|4254.58|4254.58|4254.58|0
1635241420000|2021-10-26 09:43:40|4254.64|4254.64|4254.64|4254.64|4254.64|4254.64|4254.64|4254.64|0
1635241430000|2021-10-26 09:43:50|4254.49|4254.49|4254.34|4254.34|4254.49|4254.49|4254.34|4254.34|0
1635241440000|2021-10-26 09:44:00|4254.49|4254.49|4254.49|4254.49|4254.49|4254.49|4254.49|4254.49|0
1635241450000|2021-10-26 09:44:10|4254.79|4254.79|4254.79|4254.79|4254.79|4254.79|4254.79|4254.79|0
1635241470000|2021-10-26 09:44:30|4255.1|4255.1|4255.4|4255.4|4255.4|4255.4|4255.1|4255.1|0
1635241480000|2021-10-26 09:44:40|4255.31|4255.31|4255.01|4255.01|4255.31|4255.31|4255.01|4255.01|0
1635241500000|2021-10-26 09:45:00|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|0
1635241510000|2021-10-26 09:45:10|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|0
1635241540000|2021-10-26 09:45:40|4254.67|4254.67|4254.51|4254.51|4254.67|4254.67|4254.51|4254.51|0
1635241550000|2021-10-26 09:45:50|4254.81|4254.81|4254.77|4254.77|4254.81|4254.81|4254.77|4254.77|0
1635241560000|2021-10-26 09:46:00|4254.86|4254.86|4254.98|4254.98|4255.07|4255.07|4254.77|4254.77|0
1635241570000|2021-10-26 09:46:10|4254.89|4254.89|4254.8|4254.8|4254.89|4254.89|4254.8|4254.8|0
1635241590000|2021-10-26 09:46:30|4255.1|4255.1|4255.4|4255.4|4255.4|4255.4|4255.1|4255.1|0
1635241600000|2021-10-26 09:46:40|4255.55|4255.55|4255.1|4255.1|4255.55|4255.55|4255.1|4255.1|0
1635241620000|2021-10-26 09:47:00|4254.95|4254.95|4254.87|4254.87|4254.95|4254.95|4254.87|4254.87|0
1635241630000|2021-10-26 09:47:10|4254.73|4254.73|4254.73|4254.73|4254.73|4254.73|4254.73|4254.73|0
1635241660000|2021-10-26 09:47:40|4254.64|4254.64|4254.64|4254.64|4254.64|4254.64|4254.64|4254.64|0
1635241680000|2021-10-26 09:48:00|4254.79|4254.79|4253.89|4253.89|4254.79|4254.79|4253.74|4253.74|0
1635241690000|2021-10-26 09:48:10|4253.97|4253.97|4253.97|4253.97|4253.97|4253.97|4253.97|4253.97|0
1635241700000|2021-10-26 09:48:20|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|0
1635241710000|2021-10-26 09:48:30|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|0
1635241740000|2021-10-26 09:49:00|4254.51|4254.51|4254.96|4254.96|4254.96|4254.96|4254.51|4254.51|0
1635241760000|2021-10-26 09:49:20|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|0
1635241790000|2021-10-26 09:49:50|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|0
1635241800000|2021-10-26 09:50:00|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|0
1635241810000|2021-10-26 09:50:10|4255.37|4255.37|4255.34|4255.34|4255.37|4255.37|4255.34|4255.34|0
1635241820000|2021-10-26 09:50:20|4254.74|4254.74|4254.74|4254.74|4254.74|4254.74|4254.74|4254.74|0
1635241830000|2021-10-26 09:50:30|4254.89|4254.89|4255.01|4255.01|4255.19|4255.19|4254.89|4254.89|0
1635241850000|2021-10-26 09:50:50|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|0
1635241860000|2021-10-26 09:51:00|4255.16|4255.16|4255.31|4255.31|4255.31|4255.31|4255.16|4255.16|0
1635241870000|2021-10-26 09:51:10|4255.46|4255.46|4255.46|4255.46|4255.46|4255.46|4255.46|4255.46|0
1635241900000|2021-10-26 09:51:40|4255.51|4255.51|4255.58|4255.58|4255.58|4255.58|4255.51|4255.51|0
1635241910000|2021-10-26 09:51:50|4255.7|4255.7|4255.25|4255.25|4255.85|4255.85|4255.1|4255.1|0
1635241920000|2021-10-26 09:52:00|4255.34|4255.34|4255.04|4255.04|4255.34|4255.34|4255.04|4255.04|0
1635241930000|2021-10-26 09:52:10|4254.95|4254.95|4254.74|4254.74|4255.04|4255.04|4254.74|4254.74|0
1635241940000|2021-10-26 09:52:20|4254.65|4254.65|4254.63|4254.63|4254.68|4254.68|4254.48|4254.48|0
1635241950000|2021-10-26 09:52:30|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|0
1635241960000|2021-10-26 09:52:40|4254.15|4254.15|4254.04|4254.04|4254.15|4254.15|4254.04|4254.04|0
1635241970000|2021-10-26 09:52:50|4253.73|4253.73|4253.88|4253.88|4254.03|4254.03|4253.73|4253.73|0
1635241980000|2021-10-26 09:53:00|4254.03|4254.03|4253.49|4253.49|4254.03|4254.03|4253.49|4253.49|0
1635241990000|2021-10-26 09:53:10|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|0
1635242000000|2021-10-26 09:53:20|4253.55|4253.55|4253.37|4253.37|4253.66|4253.66|4253.37|4253.37|0
1635242020000|2021-10-26 09:53:40|4253.48|4253.48|4253.57|4253.57|4253.57|4253.57|4253.37|4253.37|0
1635242030000|2021-10-26 09:53:50|4253.75|4253.75|4253.66|4253.66|4253.75|4253.75|4253.66|4253.66|0
1635242040000|2021-10-26 09:54:00|4253.75|4253.75|4253.81|4253.81|4253.81|4253.81|4253.75|4253.75|0
1635242050000|2021-10-26 09:54:10|4253.72|4253.72|4253.78|4253.78|4253.78|4253.78|4253.72|4253.72|0
1635242060000|2021-10-26 09:54:20|4253.83|4253.83|4253.98|4253.98|4253.98|4253.98|4253.83|4253.83|0
1635242070000|2021-10-26 09:54:30|4254.28|4254.28|4254.43|4254.43|4255.61|4255.61|4253.98|4253.98|0
1635242080000|2021-10-26 09:54:40|4254.34|4254.34|4254.23|4254.23|4254.34|4254.34|4254.08|4254.08|0
1635242090000|2021-10-26 09:54:50|4254.08|4254.08|4253.74|4253.74|4254.49|4254.49|4253.74|4253.74|0
1635242100000|2021-10-26 09:55:00|4253.65|4253.65|4253.97|4253.97|4254.12|4254.12|4253.65|4253.65|0
1635242110000|2021-10-26 09:55:10|4254.04|4254.04|4253.94|4253.94|4254.11|4254.11|4253.92|4253.92|0
1635242120000|2021-10-26 09:55:20|4254.09|4254.09|4254.09|4254.09|4254.09|4254.09|4254.09|4254.09|0
1635242130000|2021-10-26 09:55:30|4254.38|4254.38|4253.94|4253.94|4254.38|4254.38|4253.94|4253.94|0
1635242140000|2021-10-26 09:55:40|4253.92|4253.92|4253.9|4253.9|4254.05|4254.05|4253.9|4253.9|0
1635242150000|2021-10-26 09:55:50|4254.2|4254.2|4253.15|4253.15|4254.2|4254.2|4253.15|4253.15|0
1635242160000|2021-10-26 09:56:00|4253.19|4253.19|4253.19|4253.19|4253.54|4253.54|4253.17|4253.17|0
1635242170000|2021-10-26 09:56:10|4253.34|4253.34|4253.38|4253.38|4253.38|4253.38|4253.08|4253.08|0
1635242190000|2021-10-26 09:56:30|4253.4|4253.4|4253.78|4253.78|4253.78|4253.78|4253.4|4253.4|0
1635242220000|2021-10-26 09:57:00|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|0
1635242230000|2021-10-26 09:57:10|4253.78|4253.78|4254.64|4254.64|4254.79|4254.79|4253.78|4253.78|0
1635242240000|2021-10-26 09:57:20|4254.49|4254.49|4255.1|4255.1|4255.1|4255.1|4254.49|4254.49|0
1635242250000|2021-10-26 09:57:30|4254.95|4254.95|4254.34|4254.34|4254.95|4254.95|4254.34|4254.34|0
1635242270000|2021-10-26 09:57:50|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|0
1635242280000|2021-10-26 09:58:00|4254.34|4254.34|4254.49|4254.49|4254.49|4254.49|4254.34|4254.34|0
1635242300000|2021-10-26 09:58:20|4254.64|4254.64|4253.89|4253.89|4254.64|4254.64|4253.89|4253.89|0
1635242310000|2021-10-26 09:58:30|4253.83|4253.83|4253.86|4253.86|4254.1|4254.1|4253.83|4253.83|0
1635242320000|2021-10-26 09:58:40|4254.01|4254.01|4254.01|4254.01|4254.01|4254.01|4254.01|4254.01|0
1635242340000|2021-10-26 09:59:00|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|0
1635242350000|2021-10-26 09:59:10|4253.73|4253.73|4253.55|4253.55|4253.73|4253.73|4253.55|4253.55|0
1635242360000|2021-10-26 09:59:20|4253.84|4253.84|4253.57|4253.57|4253.84|4253.84|4253.53|4253.53|0
1635242380000|2021-10-26 09:59:40|4253.63|4253.63|4253.67|4253.67|4253.67|4253.67|4253.63|4253.63|0
1635242390000|2021-10-26 09:59:50|4253.76|4253.76|4253.85|4253.85|4253.91|4253.91|4253.76|4253.76|0
1635242400000|2021-10-26 10:00:00|4253.55|4253.55|4253.4|4253.4|4253.55|4253.55|4253.4|4253.4|0
1635242420000|2021-10-26 10:00:20|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|0
1635242430000|2021-10-26 10:00:30|4253.62|4253.62|4253.66|4253.66|4253.66|4253.66|4253.62|4253.62|0
1635242460000|2021-10-26 10:01:00|4253.8|4253.8|4253.51|4253.51|4253.8|4253.8|4253.51|4253.51|0
1635242470000|2021-10-26 10:01:10|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|0
1635242480000|2021-10-26 10:01:20|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|0
1635242500000|2021-10-26 10:01:40|4253.66|4253.66|4253.35|4253.35|4253.66|4253.66|4253.35|4253.35|0
1635242510000|2021-10-26 10:01:50|4253.05|4253.05|4253.05|4253.05|4253.05|4253.05|4253.05|4253.05|0
1635242520000|2021-10-26 10:02:00|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|0
1635242530000|2021-10-26 10:02:10|4253.21|4253.21|4253.21|4253.21|4253.21|4253.21|4253.21|4253.21|0
1635242560000|2021-10-26 10:02:40|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|0
1635242570000|2021-10-26 10:02:50|4252.9|4252.9|4252.9|4252.9|4252.9|4252.9|4252.9|4252.9|0
1635242580000|2021-10-26 10:03:00|4252.96|4252.96|4252.18|4252.18|4253.14|4253.14|4252.18|4252.18|0
1635242590000|2021-10-26 10:03:10|4252.23|4252.23|4252.53|4252.53|4252.83|4252.83|4252.23|4252.23|0
1635242610000|2021-10-26 10:03:30|4252.23|4252.23|4252.32|4252.32|4252.32|4252.32|4252.23|4252.23|0
1635242620000|2021-10-26 10:03:40|4252.47|4252.47|4252.63|4252.63|4252.63|4252.63|4252.47|4252.47|0
1635242630000|2021-10-26 10:03:50|4252.68|4252.68|4252.75|4252.75|4252.75|4252.75|4252.68|4252.68|0
1635242640000|2021-10-26 10:04:00|4252.79|4252.79|4252.88|4252.88|4252.88|4252.88|4252.74|4252.74|0
1635242650000|2021-10-26 10:04:10|4252.58|4252.58|4252.43|4252.43|4252.58|4252.58|4252.43|4252.43|0
1635242660000|2021-10-26 10:04:20|4252.74|4252.74|4252.74|4252.74|4252.74|4252.74|4252.65|4252.65|0
1635242670000|2021-10-26 10:04:30|4252.69|4252.69|4252.67|4252.67|4252.69|4252.69|4252.67|4252.67|0
1635242690000|2021-10-26 10:04:50|4252.62|4252.62|4252.77|4252.77|4252.77|4252.77|4252.62|4252.62|0
1635242700000|2021-10-26 10:05:00|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|0
1635242710000|2021-10-26 10:05:10|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|0
1635242720000|2021-10-26 10:05:20|4251.56|4251.56|4251.56|4251.56|4251.56|4251.56|4251.56|4251.56|0
1635242730000|2021-10-26 10:05:30|4251.38|4251.38|4251.29|4251.29|4251.38|4251.38|4251.29|4251.29|0
1635242740000|2021-10-26 10:05:40|4251.6|4251.6|4250.84|4250.84|4251.6|4251.6|4250.84|4250.84|0
1635242760000|2021-10-26 10:06:00|4250.99|4250.99|4250.84|4250.84|4250.99|4250.99|4250.84|4250.84|0
1635242790000|2021-10-26 10:06:30|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|0
1635242800000|2021-10-26 10:06:40|4250.99|4250.99|4250.4|4250.4|4250.99|4250.99|4250.4|4250.4|0
1635242810000|2021-10-26 10:06:50|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|0
1635242830000|2021-10-26 10:07:10|4249.61|4249.61|4249.61|4249.61|4249.61|4249.61|4249.61|4249.61|0
1635242840000|2021-10-26 10:07:20|4249.46|4249.46|4249.46|4249.46|4249.46|4249.46|4249.46|4249.46|0
1635242870000|2021-10-26 10:07:50|4249.76|4249.76|4249.76|4249.76|4249.76|4249.76|4249.76|4249.76|0
1635242880000|2021-10-26 10:08:00|4250.05|4250.05|4250.2|4250.2|4250.2|4250.2|4250.05|4250.05|0
1635242890000|2021-10-26 10:08:10|4250.11|4250.11|4250.11|4250.11|4250.11|4250.11|4250.11|4250.11|0
1635242900000|2021-10-26 10:08:20|4249.83|4249.83|4249.74|4249.74|4249.83|4249.83|4249.74|4249.74|0
1635242910000|2021-10-26 10:08:30|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|0
1635242920000|2021-10-26 10:08:40|4250.56|4250.56|4250.56|4250.56|4250.56|4250.56|4250.56|4250.56|0
1635242940000|2021-10-26 10:09:00|4250.42|4250.42|4250.56|4250.56|4250.56|4250.56|4250.42|4250.42|0
1635242970000|2021-10-26 10:09:30|4250.42|4250.42|4250.59|4250.59|4250.59|4250.59|4250.42|4250.42|0
1635242980000|2021-10-26 10:09:40|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|0
1635243010000|2021-10-26 10:10:10|4250.44|4250.44|4250.32|4250.32|4250.44|4250.44|4250.32|4250.32|0
1635243020000|2021-10-26 10:10:20|4250.62|4250.62|4250.62|4250.62|4250.77|4250.77|4250.62|4250.62|0
1635243030000|2021-10-26 10:10:30|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|0
1635243050000|2021-10-26 10:10:50|4250.6|4250.6|4250.6|4250.6|4250.6|4250.6|4250.6|4250.6|0
1635243060000|2021-10-26 10:11:00|4250.75|4250.75|4249.76|4249.76|4250.75|4250.75|4249.76|4249.76|0
1635243070000|2021-10-26 10:11:10|4249.61|4249.61|4249.61|4249.61|4249.61|4249.61|4249.61|4249.61|0
1635243080000|2021-10-26 10:11:20|4249.52|4249.52|4249.69|4249.69|4249.69|4249.69|4249.52|4249.52|0
1635243090000|2021-10-26 10:11:30|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|0
1635243110000|2021-10-26 10:11:50|4249.78|4249.78|4249.78|4249.78|4249.78|4249.78|4249.78|4249.78|0
1635243130000|2021-10-26 10:12:10|4250.09|4250.09|4249.84|4249.84|4250.09|4250.09|4249.78|4249.78|0
1635243140000|2021-10-26 10:12:20|4249.9|4249.9|4249.9|4249.9|4249.9|4249.9|4249.9|4249.9|0
1635243160000|2021-10-26 10:12:40|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|0
1635243170000|2021-10-26 10:12:50|4250.26|4250.26|4250.26|4250.26|4250.26|4250.26|4250.26|4250.26|0
1635243180000|2021-10-26 10:13:00|4250.31|4250.31|4249.73|4249.73|4250.31|4250.31|4249.73|4249.73|0
1635243190000|2021-10-26 10:13:10|4249.31|4249.31|4250.93|4250.93|4250.93|4250.93|4249.31|4249.31|0
1635243200000|2021-10-26 10:13:20|4250.99|4250.99|4251.29|4251.29|4251.29|4251.29|4250.99|4250.99|0
1635243210000|2021-10-26 10:13:30|4251.44|4251.44|4251.38|4251.38|4251.44|4251.44|4251.38|4251.38|0
1635243220000|2021-10-26 10:13:40|4251.32|4251.32|4251.44|4251.44|4251.44|4251.44|4251.32|4251.32|0
1635243230000|2021-10-26 10:13:50|4251.49|4251.49|4251.62|4251.62|4251.62|4251.62|4251.49|4251.49|0
1635243240000|2021-10-26 10:14:00|4251.53|4251.53|4251.45|4251.45|4251.53|4251.53|4251.45|4251.45|0
1635243250000|2021-10-26 10:14:10|4251.51|4251.51|4251.51|4251.51|4251.51|4251.51|4251.51|4251.51|0
1635243260000|2021-10-26 10:14:20|4251.4|4251.4|4251.15|4251.15|4251.4|4251.4|4251.09|4251.09|0
1635243270000|2021-10-26 10:14:30|4251.27|4251.27|4251.27|4251.27|4251.27|4251.27|4251.27|4251.27|0
1635243280000|2021-10-26 10:14:40|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|0
1635243300000|2021-10-26 10:15:00|4251.56|4251.56|4251.53|4251.53|4251.56|4251.56|4251.41|4251.41|0
1635243310000|2021-10-26 10:15:10|4251.58|4251.58|4251.58|4251.58|4251.58|4251.58|4251.58|4251.58|0
1635243320000|2021-10-26 10:15:20|4251.64|4251.64|4251.7|4251.7|4251.7|4251.7|4251.64|4251.64|0
1635243340000|2021-10-26 10:15:40|4251.74|4251.74|4251.77|4251.77|4251.77|4251.77|4251.74|4251.74|0
1635243350000|2021-10-26 10:15:50|4251.92|4251.92|4251.71|4251.71|4251.92|4251.92|4251.71|4251.71|0
1635243360000|2021-10-26 10:16:00|4251.62|4251.62|4251.77|4251.77|4251.77|4251.77|4251.62|4251.62|0
1635243370000|2021-10-26 10:16:10|4251.47|4251.47|4251.62|4251.62|4251.62|4251.62|4251.47|4251.47|0
1635243380000|2021-10-26 10:16:20|4251.66|4251.66|4251.66|4251.66|4251.66|4251.66|4251.66|4251.66|0
1635243390000|2021-10-26 10:16:30|4251.36|4251.36|4251.6|4251.6|4251.6|4251.6|4251.3|4251.3|0
1635243410000|2021-10-26 10:16:50|4251.53|4251.53|4251.66|4251.66|4251.66|4251.66|4251.51|4251.51|0
1635243420000|2021-10-26 10:17:00|4251.96|4251.96|4251.44|4251.44|4251.96|4251.96|4251.33|4251.33|0
1635243430000|2021-10-26 10:17:10|4251.38|4251.38|4251.31|4251.31|4251.38|4251.38|4251.26|4251.26|0
1635243440000|2021-10-26 10:17:20|4251.26|4251.26|4251.31|4251.31|4251.31|4251.31|4251.26|4251.26|0
1635243460000|2021-10-26 10:17:40|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|0
1635243500000|2021-10-26 10:18:20|4251.01|4251.01|4251.31|4251.31|4251.31|4251.31|4251.01|4251.01|0
1635243510000|2021-10-26 10:18:30|4251.16|4251.16|4251.31|4251.31|4251.31|4251.31|4251.16|4251.16|0
1635243560000|2021-10-26 10:19:20|4251.14|4251.14|4251.09|4251.09|4251.14|4251.14|4251.09|4251.09|0
1635243570000|2021-10-26 10:19:30|4251.48|4251.48|4251.39|4251.39|4251.48|4251.48|4251.39|4251.39|0
1635243580000|2021-10-26 10:19:40|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|0
1635243600000|2021-10-26 10:20:00|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|0
1635243610000|2021-10-26 10:20:10|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|0
1635243620000|2021-10-26 10:20:20|4251.69|4251.69|4252.13|4252.13|4252.13|4252.13|4251.69|4251.69|0
1635243630000|2021-10-26 10:20:30|4252.43|4252.43|4252.58|4252.58|4252.58|4252.58|4252.43|4252.43|0
1635243640000|2021-10-26 10:20:40|4252.87|4252.87|4254.07|4254.07|4254.51|4254.51|4252.87|4252.87|0
1635243650000|2021-10-26 10:20:50|4254.37|4254.37|4254.07|4254.07|4254.37|4254.37|4254.07|4254.07|0
1635243680000|2021-10-26 10:21:20|4254.02|4254.02|4254.64|4254.64|4254.64|4254.64|4254.02|4254.02|0
1635243690000|2021-10-26 10:21:30|4254.19|4254.19|4254.72|4254.72|4254.72|4254.72|4254.13|4254.13|0
1635243700000|2021-10-26 10:21:40|4254.55|4254.55|4254.16|4254.16|4254.55|4254.55|4254.16|4254.16|0
1635243710000|2021-10-26 10:21:50|4254.02|4254.02|4254.02|4254.02|4254.02|4254.02|4254.02|4254.02|0
1635243720000|2021-10-26 10:22:00|4253.41|4253.41|4253.56|4253.56|4253.56|4253.56|4253.12|4253.12|0
1635243740000|2021-10-26 10:22:20|4253.71|4253.71|4253.62|4253.62|4253.86|4253.86|4253.62|4253.62|0
1635243780000|2021-10-26 10:23:00|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|0
1635243790000|2021-10-26 10:23:10|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|0
1635243800000|2021-10-26 10:23:20|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|0
1635243810000|2021-10-26 10:23:30|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|0
1635243840000|2021-10-26 10:24:00|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|0
1635243850000|2021-10-26 10:24:10|4254.28|4254.28|4254.02|4254.02|4254.28|4254.28|4254.02|4254.02|0
1635243860000|2021-10-26 10:24:20|4253.72|4253.72|4253.03|4253.03|4253.72|4253.72|4253.03|4253.03|0
1635243870000|2021-10-26 10:24:30|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|0
1635243890000|2021-10-26 10:24:50|4252.74|4252.74|4252.74|4252.74|4252.74|4252.74|4252.74|4252.74|0
1635243900000|2021-10-26 10:25:00|4252.82|4252.82|4252.99|4252.99|4252.99|4252.99|4252.82|4252.82|0
1635243920000|2021-10-26 10:25:20|4253.3|4253.3|4252.99|4252.99|4253.3|4253.3|4252.99|4252.99|0
1635243930000|2021-10-26 10:25:30|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|0
1635243950000|2021-10-26 10:25:50|4252.73|4252.73|4253.11|4253.11|4253.11|4253.11|4252.73|4252.73|0
1635243960000|2021-10-26 10:26:00|4253.26|4253.26|4253.43|4253.43|4253.43|4253.43|4253.26|4253.26|0
1635243970000|2021-10-26 10:26:10|4253.52|4253.52|4253.52|4253.52|4253.52|4253.52|4253.52|4253.52|0
1635243980000|2021-10-26 10:26:20|4253.58|4253.58|4253.64|4253.64|4253.69|4253.69|4253.58|4253.58|0
1635244000000|2021-10-26 10:26:40|4253.79|4253.79|4253.87|4253.87|4253.87|4253.87|4253.79|4253.79|0
1635244010000|2021-10-26 10:26:50|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|0
1635244020000|2021-10-26 10:27:00|4254.06|4254.06|4253.67|4253.67|4254.06|4254.06|4253.67|4253.67|0
1635244030000|2021-10-26 10:27:10|4253.82|4253.82|4253.48|4253.48|4253.97|4253.97|4253.42|4253.42|0
1635244040000|2021-10-26 10:27:20|4253.71|4253.71|4253.44|4253.44|4253.75|4253.75|4253.44|4253.44|0
1635244070000|2021-10-26 10:27:50|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|0
1635244080000|2021-10-26 10:28:00|4253.15|4253.15|4252.32|4252.32|4253.15|4253.15|4252.32|4252.32|0
1635244090000|2021-10-26 10:28:10|4252.17|4252.17|4252.32|4252.32|4252.32|4252.32|4252.02|4252.02|0
1635244100000|2021-10-26 10:28:20|4252.44|4252.44|4252.32|4252.32|4252.44|4252.44|4252.32|4252.32|0
1635244110000|2021-10-26 10:28:30|4252.62|4252.62|4252.92|4252.92|4253|4253|4252.62|4252.62|0
1635244120000|2021-10-26 10:28:40|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|0
1635244130000|2021-10-26 10:28:50|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|0
1635244140000|2021-10-26 10:29:00|4252.97|4252.97|4253.03|4253.03|4253.03|4253.03|4252.97|4252.97|0
1635244150000|2021-10-26 10:29:10|4252.97|4252.97|4252.92|4252.92|4252.97|4252.97|4252.92|4252.92|0
1635244160000|2021-10-26 10:29:20|4252.86|4252.86|4252.74|4252.74|4252.86|4252.86|4252.74|4252.74|0
1635244170000|2021-10-26 10:29:30|4252.8|4252.8|4252.95|4252.95|4252.95|4252.95|4252.8|4252.8|0
1635244190000|2021-10-26 10:29:50|4253.01|4253.01|4253.06|4253.06|4253.06|4253.06|4253.01|4253.01|0
1635244200000|2021-10-26 10:30:00|4253.12|4253.12|4253.27|4253.27|4253.27|4253.27|4253.12|4253.12|0
1635244210000|2021-10-26 10:30:10|4253.12|4253.12|4252.38|4252.38|4253.12|4253.12|4252.38|4252.38|0
1635244220000|2021-10-26 10:30:20|4252.08|4252.08|4252.68|4252.68|4252.68|4252.68|4252.08|4252.08|0
1635244230000|2021-10-26 10:30:30|4252.79|4252.79|4252.79|4252.79|4252.79|4252.79|4252.73|4252.73|0
1635244240000|2021-10-26 10:30:40|4252.85|4252.85|4253.29|4253.29|4253.29|4253.29|4252.85|4252.85|0
1635244250000|2021-10-26 10:30:50|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|0
1635244260000|2021-10-26 10:31:00|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|0
1635244270000|2021-10-26 10:31:10|4252.82|4252.82|4252.68|4252.68|4252.82|4252.82|4252.68|4252.68|0
1635244290000|2021-10-26 10:31:30|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|0
1635244300000|2021-10-26 10:31:40|4252.89|4252.89|4253.25|4253.25|4253.25|4253.25|4252.89|4252.89|0
1635244310000|2021-10-26 10:31:50|4252.64|4252.64|4252.76|4252.76|4252.76|4252.76|4252.64|4252.64|0
1635244330000|2021-10-26 10:32:10|4252.81|4252.81|4252.76|4252.76|4252.81|4252.81|4252.76|4252.76|0
1635244350000|2021-10-26 10:32:30|4252.64|4252.64|4252.64|4252.64|4252.64|4252.64|4252.64|4252.64|0
1635244360000|2021-10-26 10:32:40|4252.55|4252.55|4252.7|4252.7|4252.7|4252.7|4252.55|4252.55|0
1635244380000|2021-10-26 10:33:00|4252.64|4252.64|4251.96|4251.96|4252.64|4252.64|4251.96|4251.96|0
1635244390000|2021-10-26 10:33:10|4251.85|4251.85|4251.76|4251.76|4251.85|4251.85|4251.74|4251.74|0
1635244400000|2021-10-26 10:33:20|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|0
1635244420000|2021-10-26 10:33:40|4251.45|4251.45|4251.56|4251.56|4251.56|4251.56|4251.41|4251.41|0
1635244430000|2021-10-26 10:33:50|4251.47|4251.47|4252.67|4252.67|4252.73|4252.73|4251.47|4251.47|0
1635244440000|2021-10-26 10:34:00|4252.59|4252.59|4253.09|4253.09|4253.09|4253.09|4252.59|4252.59|0
1635244450000|2021-10-26 10:34:10|4252.49|4252.49|4252.64|4252.64|4252.94|4252.94|4252.49|4252.49|0
1635244460000|2021-10-26 10:34:20|4252.49|4252.49|4252.35|4252.35|4252.49|4252.49|4252.35|4252.35|0
1635244470000|2021-10-26 10:34:30|4252.64|4252.64|4252.55|4252.55|4252.64|4252.64|4252.55|4252.55|0
1635244500000|2021-10-26 10:35:00|4252.6|4252.6|4252.88|4252.88|4252.88|4252.88|4252.58|4252.58|0
1635244510000|2021-10-26 10:35:10|4252.85|4252.85|4252.85|4252.85|4252.85|4252.85|4252.85|4252.85|0
1635244520000|2021-10-26 10:35:20|4252.81|4252.81|4252.07|4252.07|4252.81|4252.81|4252.07|4252.07|0
1635244540000|2021-10-26 10:35:40|4251.77|4251.77|4251.77|4251.77|4251.77|4251.77|4251.77|4251.77|0
1635244560000|2021-10-26 10:36:00|4251.88|4251.88|4250.02|4250.02|4252.01|4252.01|4250.02|4250.02|0
1635244570000|2021-10-26 10:36:10|4250.07|4250.07|4250.28|4250.28|4250.28|4250.28|4250.07|4250.07|0
1635244580000|2021-10-26 10:36:20|4250.33|4250.33|4250.16|4250.16|4250.33|4250.33|4250.16|4250.16|0
1635244590000|2021-10-26 10:36:30|4250.12|4250.12|4250.32|4250.32|4250.32|4250.32|4250.09|4250.09|0
1635244600000|2021-10-26 10:36:40|4249.42|4249.42|4249.42|4249.42|4249.42|4249.42|4249.42|4249.42|0
1635244620000|2021-10-26 10:37:00|4249.33|4249.33|4249.62|4249.62|4249.92|4249.92|4249.33|4249.33|0
1635244630000|2021-10-26 10:37:10|4249.92|4249.92|4248.91|4248.91|4249.92|4249.92|4248.61|4248.61|0
1635244650000|2021-10-26 10:37:30|4248.31|4248.31|4248.16|4248.16|4248.31|4248.31|4248.16|4248.16|0
1635244660000|2021-10-26 10:37:40|4248.31|4248.31|4248.31|4248.31|4248.46|4248.46|4248.01|4248.01|0
1635244670000|2021-10-26 10:37:50|4248.35|4248.35|4248.98|4248.98|4249.13|4249.13|4248.35|4248.35|0
1635244680000|2021-10-26 10:38:00|4248.83|4248.83|4248.91|4248.91|4248.98|4248.98|4248.83|4248.83|0
1635244690000|2021-10-26 10:38:10|4248.97|4248.97|4249.03|4249.03|4249.03|4249.03|4248.97|4248.97|0
1635244700000|2021-10-26 10:38:20|4249.17|4249.17|4249.44|4249.44|4249.44|4249.44|4249.17|4249.17|0
1635244710000|2021-10-26 10:38:30|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|0
1635244720000|2021-10-26 10:38:40|4249.11|4249.11|4249.41|4249.41|4249.41|4249.41|4249.11|4249.11|0
1635244730000|2021-10-26 10:38:50|4249.27|4249.27|4249.91|4249.91|4249.91|4249.91|4249.27|4249.27|0
1635244740000|2021-10-26 10:39:00|4249.77|4249.77|4249.91|4249.91|4249.91|4249.91|4249.77|4249.77|0
1635244750000|2021-10-26 10:39:10|4249.97|4249.97|4250.34|4250.34|4250.34|4250.34|4249.68|4249.68|0
1635244760000|2021-10-26 10:39:20|4250.64|4250.64|4250.73|4250.73|4250.73|4250.73|4250.64|4250.64|0
1635244770000|2021-10-26 10:39:30|4250.67|4250.67|4250.98|4250.98|4251.28|4251.28|4250.67|4250.67|0
1635244780000|2021-10-26 10:39:40|4251.12|4251.12|4250.86|4250.86|4251.12|4251.12|4250.86|4250.86|0
1635244790000|2021-10-26 10:39:50|4250.98|4250.98|4250.63|4250.63|4250.98|4250.98|4250.63|4250.63|0
1635244800000|2021-10-26 10:40:00|4250.58|4250.58|4251.44|4251.44|4251.44|4251.44|4250.58|4250.58|0
1635244810000|2021-10-26 10:40:10|4251.74|4251.74|4252.15|4252.15|4252.15|4252.15|4251.74|4251.74|0
1635244820000|2021-10-26 10:40:20|4251.85|4251.85|4251.96|4251.96|4251.96|4251.96|4251.55|4251.55|0
1635244840000|2021-10-26 10:40:40|4252|4252|4252|4252|4252|4252|4252|4252|0
1635244850000|2021-10-26 10:40:50|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|0
1635244860000|2021-10-26 10:41:00|4251.76|4251.76|4251.54|4251.54|4251.83|4251.83|4251.39|4251.39|0
1635244870000|2021-10-26 10:41:10|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|0
1635244880000|2021-10-26 10:41:20|4251.29|4251.29|4251.5|4251.5|4251.5|4251.5|4251.29|4251.29|0
1635244890000|2021-10-26 10:41:30|4251.2|4251.2|4251.2|4251.2|4251.2|4251.2|4250.9|4250.9|0
1635244900000|2021-10-26 10:41:40|4249.99|4249.99|4250.35|4250.35|4250.96|4250.96|4249.99|4249.99|0
1635244910000|2021-10-26 10:41:50|4250.05|4250.05|4250.11|4250.11|4250.11|4250.11|4250.05|4250.05|0
1635244920000|2021-10-26 10:42:00|4250.2|4250.2|4250.29|4250.29|4250.29|4250.29|4250.2|4250.2|0
1635244930000|2021-10-26 10:42:10|4249.68|4249.68|4248.3|4248.3|4249.68|4249.68|4248.19|4248.19|0
1635244940000|2021-10-26 10:42:20|4247.7|4247.7|4247.7|4247.7|4247.7|4247.7|4247.7|4247.7|0
1635244950000|2021-10-26 10:42:30|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|0
1635244960000|2021-10-26 10:42:40|4247.7|4247.7|4247.7|4247.7|4247.76|4247.76|4247.7|4247.7|0
1635244970000|2021-10-26 10:42:50|4247.64|4247.64|4247.7|4247.7|4247.7|4247.7|4247.64|4247.64|0
1635244980000|2021-10-26 10:43:00|4248|4248|4248.27|4248.27|4248.27|4248.27|4248|4248|0
1635244990000|2021-10-26 10:43:10|4248.22|4248.22|4248.19|4248.19|4248.25|4248.25|4248.1|4248.1|0
1635245010000|2021-10-26 10:43:30|4248.36|4248.36|4248.16|4248.16|4248.36|4248.36|4248.16|4248.16|0
1635245020000|2021-10-26 10:43:40|4248.27|4248.27|4248.13|4248.13|4248.27|4248.27|4248.13|4248.13|0
1635245030000|2021-10-26 10:43:50|4248.27|4248.27|4248.33|4248.33|4248.33|4248.33|4248.27|4248.27|0
1635245040000|2021-10-26 10:44:00|4248.42|4248.42|4248.83|4248.83|4249.17|4249.17|4248.42|4248.42|0
1635245050000|2021-10-26 10:44:10|4249|4249|4248.83|4248.83|4249|4249|4248.83|4248.83|0
1635245060000|2021-10-26 10:44:20|4249|4249|4249.17|4249.17|4249.17|4249.17|4249|4249|0
1635245070000|2021-10-26 10:44:30|4249.31|4249.31|4249.37|4249.37|4249.37|4249.37|4249.31|4249.31|0
1635245080000|2021-10-26 10:44:40|4249.32|4249.32|4248.93|4248.93|4249.37|4249.37|4248.93|4248.93|0
1635245090000|2021-10-26 10:44:50|4248.99|4248.99|4248.99|4248.99|4249.1|4249.1|4248.99|4248.99|0
1635245100000|2021-10-26 10:45:00|4248.93|4248.93|4249.19|4249.19|4249.19|4249.19|4248.93|4248.93|0
1635245110000|2021-10-26 10:45:10|4249.34|4249.34|4249.34|4249.34|4249.34|4249.34|4249.34|4249.34|0
1635245130000|2021-10-26 10:45:30|4249.12|4249.12|4249.56|4249.56|4249.56|4249.56|4249.12|4249.12|0
1635245140000|2021-10-26 10:45:40|4249.42|4249.42|4248.67|4248.67|4249.42|4249.42|4248.67|4248.67|0
1635245150000|2021-10-26 10:45:50|4248.62|4248.62|4248.62|4248.62|4248.62|4248.62|4248.62|4248.62|0
1635245190000|2021-10-26 10:46:30|4249.52|4249.52|4249.52|4249.52|4249.52|4249.52|4249.52|4249.52|0
1635245200000|2021-10-26 10:46:40|4249.41|4249.41|4249.85|4249.85|4249.85|4249.85|4249.41|4249.41|0
1635245210000|2021-10-26 10:46:50|4249.71|4249.71|4250.31|4250.31|4250.31|4250.31|4249.71|4249.71|0
1635245220000|2021-10-26 10:47:00|4250.4|4250.4|4249.97|4249.97|4250.4|4250.4|4249.97|4249.97|0
1635245230000|2021-10-26 10:47:10|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|0
1635245240000|2021-10-26 10:47:20|4249.49|4249.49|4249.05|4249.05|4249.49|4249.49|4249.05|4249.05|0
1635245260000|2021-10-26 10:47:40|4249.2|4249.2|4249.5|4249.5|4249.5|4249.5|4249.2|4249.2|0
1635245270000|2021-10-26 10:47:50|4249.39|4249.39|4248.69|4248.69|4249.39|4249.39|4248.69|4248.69|0
1635245280000|2021-10-26 10:48:00|4248.55|4248.55|4248.69|4248.69|4248.69|4248.69|4248.55|4248.55|0
1635245290000|2021-10-26 10:48:10|4248.39|4248.39|4247.93|4247.93|4248.39|4248.39|4247.93|4247.93|0
1635245300000|2021-10-26 10:48:20|4247.76|4247.76|4247.76|4247.76|4247.76|4247.76|4247.46|4247.46|0
1635245310000|2021-10-26 10:48:30|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|0
1635245330000|2021-10-26 10:48:50|4247.69|4247.69|4247.46|4247.46|4247.69|4247.69|4247.46|4247.46|0
1635245340000|2021-10-26 10:49:00|4247.32|4247.32|4246.42|4246.42|4247.32|4247.32|4246.42|4246.42|0
1635245360000|2021-10-26 10:49:20|4246.38|4246.38|4245.93|4245.93|4246.38|4246.38|4245.93|4245.93|0
1635245400000|2021-10-26 10:50:00|4246.68|4246.68|4247.28|4247.28|4247.28|4247.28|4246.68|4246.68|0
1635245430000|2021-10-26 10:50:30|4246.68|4246.68|4246.68|4246.68|4246.68|4246.68|4246.68|4246.68|0
1635245440000|2021-10-26 10:50:40|4246.83|4246.83|4246.71|4246.71|4246.83|4246.83|4246.71|4246.71|0
1635245450000|2021-10-26 10:50:50|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|0
1635245470000|2021-10-26 10:51:10|4246.47|4246.47|4246.47|4246.47|4246.47|4246.47|4246.47|4246.47|0
1635245480000|2021-10-26 10:51:20|4246.18|4246.18|4246.18|4246.18|4246.18|4246.18|4246.18|4246.18|0
1635245490000|2021-10-26 10:51:30|4246.09|4246.09|4246.09|4246.09|4246.09|4246.09|4246.09|4246.09|0
1635245520000|2021-10-26 10:52:00|4245.79|4245.79|4246.39|4246.39|4246.39|4246.39|4245.79|4245.79|0
1635245530000|2021-10-26 10:52:10|4246.48|4246.48|4246.48|4246.48|4246.57|4246.57|4246.48|4246.48|0
1635245540000|2021-10-26 10:52:20|4246.39|4246.39|4246.25|4246.25|4246.39|4246.39|4246.25|4246.25|0
1635245550000|2021-10-26 10:52:30|4246.19|4246.19|4246.25|4246.25|4246.25|4246.25|4246.19|4246.19|0
1635245560000|2021-10-26 10:52:40|4246.13|4246.13|4246.13|4246.13|4246.13|4246.13|4246.13|4246.13|0
1635245570000|2021-10-26 10:52:50|4246.07|4246.07|4245.59|4245.59|4246.19|4246.19|4245.59|4245.59|0
1635245580000|2021-10-26 10:53:00|4244.98|4244.98|4245.28|4245.28|4245.28|4245.28|4244.98|4244.98|0
1635245590000|2021-10-26 10:53:10|4244.84|4244.84|4244.84|4244.84|4244.84|4244.84|4244.54|4244.54|0
1635245600000|2021-10-26 10:53:20|4244.25|4244.25|4243.89|4243.89|4244.25|4244.25|4243.89|4243.89|0
1635245610000|2021-10-26 10:53:30|4243.59|4243.59|4243.59|4243.59|4243.59|4243.59|4243.59|4243.59|0
1635245620000|2021-10-26 10:53:40|4243.74|4243.74|4243.74|4243.74|4243.74|4243.74|4243.74|4243.74|0
1635245630000|2021-10-26 10:53:50|4244.04|4244.04|4244.19|4244.19|4244.19|4244.19|4244.04|4244.04|0
1635245640000|2021-10-26 10:54:00|4244.1|4244.1|4244.01|4244.01|4244.1|4244.1|4244.01|4244.01|0
1635245650000|2021-10-26 10:54:10|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|0
1635245670000|2021-10-26 10:54:30|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|0
1635245680000|2021-10-26 10:54:40|4244.05|4244.05|4244.44|4244.44|4244.44|4244.44|4244|4244|0
1635245690000|2021-10-26 10:54:50|4243.7|4243.7|4243.55|4243.55|4243.7|4243.7|4243.55|4243.55|0
1635245700000|2021-10-26 10:55:00|4243.7|4243.7|4243.68|4243.68|4243.7|4243.7|4243.68|4243.68|0
1635245720000|2021-10-26 10:55:20|4243.82|4243.82|4243.82|4243.82|4243.82|4243.82|4243.82|4243.82|0
1635245740000|2021-10-26 10:55:40|4243.74|4243.74|4243.74|4243.74|4243.74|4243.74|4243.65|4243.65|0
1635245750000|2021-10-26 10:55:50|4243.44|4243.44|4244.03|4244.03|4244.03|4244.03|4243.44|4243.44|0
1635245760000|2021-10-26 10:56:00|4243.98|4243.98|4243.98|4243.98|4243.98|4243.98|4243.98|4243.98|0
1635245770000|2021-10-26 10:56:10|4243.94|4243.94|4242.74|4242.74|4243.94|4243.94|4242.74|4242.74|0
1635245800000|2021-10-26 10:56:40|4242.44|4242.44|4241.7|4241.7|4242.44|4242.44|4241.7|4241.7|0
1635245810000|2021-10-26 10:56:50|4242.61|4242.61|4242.43|4242.43|4242.61|4242.61|4242.43|4242.43|0
1635245820000|2021-10-26 10:57:00|4242.34|4242.34|4242.34|4242.34|4242.34|4242.34|4242.34|4242.34|0
1635245830000|2021-10-26 10:57:10|4242.49|4242.49|4241.58|4241.58|4242.78|4242.78|4241.58|4241.58|0
1635245840000|2021-10-26 10:57:20|4241.69|4241.69|4241.69|4241.69|4241.69|4241.69|4241.69|4241.69|0
1635245850000|2021-10-26 10:57:30|4241.78|4241.78|4242.29|4242.29|4242.29|4242.29|4241.78|4241.78|0
1635245860000|2021-10-26 10:57:40|4242.43|4242.43|4242.73|4242.73|4242.73|4242.73|4242.43|4242.43|0
1635245870000|2021-10-26 10:57:50|4243.63|4243.63|4243.63|4243.63|4243.63|4243.63|4243.63|4243.63|0
1635245880000|2021-10-26 10:58:00|4243.78|4243.78|4243.78|4243.78|4243.78|4243.78|4243.78|4243.78|0
1635245900000|2021-10-26 10:58:20|4243.6|4243.6|4243.6|4243.6|4243.6|4243.6|4243.6|4243.6|0
1635245910000|2021-10-26 10:58:30|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|0
1635245920000|2021-10-26 10:58:40|4243.46|4243.46|4243.46|4243.46|4243.46|4243.46|4243.46|4243.46|0
1635245930000|2021-10-26 10:58:50|4243.5|4243.5|4243.42|4243.42|4243.54|4243.54|4243.42|4243.42|0
1635245940000|2021-10-26 10:59:00|4243.28|4243.28|4243.57|4243.57|4243.57|4243.57|4243.13|4243.13|0
1635245950000|2021-10-26 10:59:10|4243.87|4243.87|4242.07|4242.07|4243.87|4243.87|4242.07|4242.07|0
1635245970000|2021-10-26 10:59:30|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|0
1635245980000|2021-10-26 10:59:40|4243.04|4243.04|4242.44|4242.44|4243.04|4243.04|4242.44|4242.44|0
1635245990000|2021-10-26 10:59:50|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|0
1635246000000|2021-10-26 11:00:00|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|0
1635246010000|2021-10-26 11:00:10|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|0
1635246020000|2021-10-26 11:00:20|4242.35|4242.35|4242.35|4242.35|4242.35|4242.35|4242.35|4242.35|0
1635246030000|2021-10-26 11:00:30|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|0
1635246060000|2021-10-26 11:01:00|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|0
1635246070000|2021-10-26 11:01:10|4243.49|4243.49|4244.67|4244.67|4244.67|4244.67|4243.49|4243.49|0
1635246080000|2021-10-26 11:01:20|4244.58|4244.58|4244.64|4244.64|4244.64|4244.64|4244.49|4244.49|0
1635246110000|2021-10-26 11:01:50|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|0
1635246120000|2021-10-26 11:02:00|4244.56|4244.56|4245.34|4245.34|4245.34|4245.34|4244.56|4244.56|0
1635246130000|2021-10-26 11:02:10|4245.19|4245.19|4245.49|4245.49|4245.49|4245.49|4245.19|4245.19|0
1635246140000|2021-10-26 11:02:20|4245.8|4245.8|4245.8|4245.8|4245.8|4245.8|4245.8|4245.8|0
1635246150000|2021-10-26 11:02:30|4245.91|4245.91|4245.52|4245.52|4245.91|4245.91|4245.52|4245.52|0
1635246170000|2021-10-26 11:02:50|4245.21|4245.21|4245.19|4245.19|4245.21|4245.21|4244.9|4244.9|0
1635246180000|2021-10-26 11:03:00|4245.04|4245.04|4244.87|4244.87|4245.04|4245.04|4244.87|4244.87|0
1635246190000|2021-10-26 11:03:10|4244.82|4244.82|4244.37|4244.37|4244.96|4244.96|4244.37|4244.37|0
1635246200000|2021-10-26 11:03:20|4244.52|4244.52|4244.61|4244.61|4244.61|4244.61|4244.52|4244.52|0
1635246220000|2021-10-26 11:03:40|4244.31|4244.31|4244.02|4244.02|4244.46|4244.46|4244.02|4244.02|0
1635246230000|2021-10-26 11:03:50|4243.96|4243.96|4243.85|4243.85|4243.96|4243.96|4243.85|4243.85|0
1635246240000|2021-10-26 11:04:00|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|0
1635246250000|2021-10-26 11:04:10|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|0
1635246260000|2021-10-26 11:04:20|4243.97|4243.97|4243.93|4243.93|4243.97|4243.97|4243.93|4243.93|0
1635246270000|2021-10-26 11:04:30|4243.79|4243.79|4243.64|4243.64|4243.79|4243.79|4243.64|4243.64|0
1635246280000|2021-10-26 11:04:40|4244.08|4244.08|4242.51|4242.51|4244.08|4244.08|4242.51|4242.51|0
1635246290000|2021-10-26 11:04:50|4242.65|4242.65|4242.65|4242.65|4242.65|4242.65|4242.65|4242.65|0
1635246300000|2021-10-26 11:05:00|4242.8|4242.8|4242.48|4242.48|4243.07|4243.07|4242.48|4242.48|0
1635246310000|2021-10-26 11:05:10|4242.92|4242.92|4243.13|4243.13|4243.22|4243.22|4242.92|4242.92|0
1635246320000|2021-10-26 11:05:20|4242.98|4242.98|4242.98|4242.98|4242.98|4242.98|4242.98|4242.98|0
1635246330000|2021-10-26 11:05:30|4242.94|4242.94|4242.94|4242.94|4242.94|4242.94|4242.94|4242.94|0
1635246350000|2021-10-26 11:05:50|4242.83|4242.83|4242.98|4242.98|4242.98|4242.98|4242.83|4242.83|0
1635246360000|2021-10-26 11:06:00|4243.13|4243.13|4243.88|4243.88|4243.88|4243.88|4243.13|4243.13|0
1635246370000|2021-10-26 11:06:10|4244.62|4244.62|4244.62|4244.62|4244.62|4244.62|4244.62|4244.62|0
1635246380000|2021-10-26 11:06:20|4244.92|4244.92|4245.66|4245.66|4245.66|4245.66|4244.92|4244.92|0
1635246390000|2021-10-26 11:06:30|4245.51|4245.51|4244.67|4244.67|4245.7|4245.7|4244.47|4244.47|0
1635246400000|2021-10-26 11:06:40|4244.22|4244.22|4243.62|4243.62|4244.22|4244.22|4243.62|4243.62|0
1635246410000|2021-10-26 11:06:50|4243.92|4243.92|4243.77|4243.77|4244.21|4244.21|4243.77|4243.77|0
1635246420000|2021-10-26 11:07:00|4244.06|4244.06|4243.52|4243.52|4244.21|4244.21|4243.41|4243.41|0
1635246440000|2021-10-26 11:07:20|4243.67|4243.67|4242.93|4242.93|4243.67|4243.67|4242.93|4242.93|0
1635246450000|2021-10-26 11:07:30|4242.63|4242.63|4243.37|4243.37|4243.52|4243.52|4242.63|4242.63|0
1635246460000|2021-10-26 11:07:40|4243.14|4243.14|4243.73|4243.73|4243.73|4243.73|4242.99|4242.99|0
1635246470000|2021-10-26 11:07:50|4242.99|4242.99|4241.5|4241.5|4242.99|4242.99|4241.5|4241.5|0
1635246480000|2021-10-26 11:08:00|4241.65|4241.65|4242.62|4242.62|4242.62|4242.62|4241.65|4241.65|0
1635246490000|2021-10-26 11:08:10|4242.77|4242.77|4244.1|4244.1|4244.1|4244.1|4242.77|4242.77|0
1635246500000|2021-10-26 11:08:20|4243.95|4243.95|4244.2|4244.2|4244.8|4244.8|4243.75|4243.75|0
1635246510000|2021-10-26 11:08:30|4244.65|4244.65|4243.24|4243.24|4244.65|4244.65|4243.24|4243.24|0
1635246540000|2021-10-26 11:09:00|4243.38|4243.38|4243.53|4243.53|4243.53|4243.53|4243.38|4243.38|0
1635246550000|2021-10-26 11:09:10|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|0
1635246560000|2021-10-26 11:09:20|4243.83|4243.83|4243.83|4243.83|4243.83|4243.83|4243.83|4243.83|0
1635246570000|2021-10-26 11:09:30|4243.71|4243.71|4243.66|4243.66|4243.71|4243.71|4243.66|4243.66|0
1635246580000|2021-10-26 11:09:40|4243.36|4243.36|4245.44|4245.44|4245.44|4245.44|4243.36|4243.36|0
1635246600000|2021-10-26 11:10:00|4245.33|4245.33|4245.78|4245.78|4245.78|4245.78|4245.33|4245.33|0
1635246610000|2021-10-26 11:10:10|4245.48|4245.48|4245.57|4245.57|4245.57|4245.57|4245.48|4245.48|0
1635246620000|2021-10-26 11:10:20|4245.74|4245.74|4245.74|4245.74|4245.74|4245.74|4245.74|4245.74|0
1635246630000|2021-10-26 11:10:30|4246.03|4246.03|4246.07|4246.07|4246.18|4246.18|4246.03|4246.03|0
1635246640000|2021-10-26 11:10:40|4246.37|4246.37|4248.31|4248.31|4248.31|4248.31|4246.37|4246.37|0
1635246650000|2021-10-26 11:10:50|4247.57|4247.57|4247.72|4247.72|4247.72|4247.72|4247.12|4247.12|0
1635246660000|2021-10-26 11:11:00|4247.65|4247.65|4248.45|4248.45|4248.45|4248.45|4247.65|4247.65|0
1635246670000|2021-10-26 11:11:10|4248.43|4248.43|4248.58|4248.58|4248.58|4248.58|4248.43|4248.43|0
1635246680000|2021-10-26 11:11:20|4248.43|4248.43|4248.52|4248.52|4248.52|4248.52|4248.43|4248.43|0
1635246690000|2021-10-26 11:11:30|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|0
1635246700000|2021-10-26 11:11:40|4248.81|4248.81|4249.25|4249.25|4249.25|4249.25|4248.81|4248.81|0
1635246710000|2021-10-26 11:11:50|4249.39|4249.39|4250.09|4250.09|4250.09|4250.09|4249.39|4249.39|0
1635246720000|2021-10-26 11:12:00|4250.38|4250.38|4251.69|4251.69|4251.69|4251.69|4250.24|4250.24|0
1635246730000|2021-10-26 11:12:10|4251.09|4251.09|4250.95|4250.95|4251.09|4251.09|4250.95|4250.95|0
1635246740000|2021-10-26 11:12:20|4251.24|4251.24|4250.06|4250.06|4251.24|4251.24|4250.06|4250.06|0
1635246750000|2021-10-26 11:12:30|4249.76|4249.76|4249.53|4249.53|4249.82|4249.82|4249.53|4249.53|0
1635246760000|2021-10-26 11:12:40|4248.92|4248.92|4248.89|4248.89|4249.34|4249.34|4248.89|4248.89|0
1635246790000|2021-10-26 11:13:10|4248.84|4248.84|4248.89|4248.89|4248.89|4248.89|4248.84|4248.84|0
1635246800000|2021-10-26 11:13:20|4249.01|4249.01|4249.06|4249.06|4249.06|4249.06|4249.01|4249.01|0
1635246820000|2021-10-26 11:13:40|4248.46|4248.46|4248.46|4248.46|4248.46|4248.46|4248.46|4248.46|0
1635246840000|2021-10-26 11:14:00|4248.23|4248.23|4248.23|4248.23|4248.23|4248.23|4248.23|4248.23|0
1635246850000|2021-10-26 11:14:10|4248.27|4248.27|4248.88|4248.88|4248.88|4248.88|4248.27|4248.27|0
1635246870000|2021-10-26 11:14:30|4248.58|4248.58|4246.95|4246.95|4248.58|4248.58|4246.36|4246.36|0
1635246880000|2021-10-26 11:14:40|4246.06|4246.06|4244.87|4244.87|4246.06|4246.06|4244.87|4244.87|0
1635246890000|2021-10-26 11:14:50|4245.16|4245.16|4245.01|4245.01|4245.16|4245.16|4245.01|4245.01|0
1635246900000|2021-10-26 11:15:00|4245.16|4245.16|4245.16|4245.16|4245.16|4245.16|4245.16|4245.16|0
1635246910000|2021-10-26 11:15:10|4245.05|4245.05|4245.81|4245.81|4245.81|4245.81|4245.05|4245.05|0
1635246930000|2021-10-26 11:15:30|4245.22|4245.22|4245.11|4245.11|4245.22|4245.22|4245.11|4245.11|0
1635246960000|2021-10-26 11:16:00|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|0
1635246990000|2021-10-26 11:16:30|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|0
1635247010000|2021-10-26 11:16:50|4245.87|4245.87|4245.91|4245.91|4245.91|4245.91|4245.87|4245.87|0
1635247020000|2021-10-26 11:17:00|4246.35|4246.35|4246.21|4246.21|4246.35|4246.35|4245.76|4245.76|0
1635247030000|2021-10-26 11:17:10|4245.76|4245.76|4245.16|4245.16|4245.76|4245.76|4245.16|4245.16|0
1635247040000|2021-10-26 11:17:20|4245.45|4245.45|4245.6|4245.6|4245.6|4245.6|4245.01|4245.01|0
1635247050000|2021-10-26 11:17:30|4245|4245|4244.4|4244.4|4245|4245|4244.4|4244.4|0
1635247060000|2021-10-26 11:17:40|4244.25|4244.25|4244.49|4244.49|4244.49|4244.49|4244.25|4244.25|0
1635247070000|2021-10-26 11:17:50|4244.79|4244.79|4244.87|4244.87|4244.87|4244.87|4244.79|4244.79|0
1635247080000|2021-10-26 11:18:00|4244.81|4244.81|4244.66|4244.66|4244.81|4244.81|4244.66|4244.66|0
1635247090000|2021-10-26 11:18:10|4244.55|4244.55|4244.55|4244.55|4244.55|4244.55|4244.55|4244.55|0
1635247100000|2021-10-26 11:18:20|4244.11|4244.11|4243.77|4243.77|4244.11|4244.11|4243.77|4243.77|0
1635247110000|2021-10-26 11:18:30|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|0
1635247120000|2021-10-26 11:18:40|4243.91|4243.91|4244.8|4244.8|4244.8|4244.8|4243.91|4243.91|0
1635247130000|2021-10-26 11:18:50|4244.19|4244.19|4244.19|4244.19|4244.19|4244.19|4244.19|4244.19|0
1635247140000|2021-10-26 11:19:00|4243.75|4243.75|4244.05|4244.05|4244.05|4244.05|4243.75|4243.75|0
1635247150000|2021-10-26 11:19:10|4244.64|4244.64|4244.5|4244.5|4244.64|4244.64|4244.5|4244.5|0
1635247170000|2021-10-26 11:19:30|4244.41|4244.41|4245.01|4245.01|4245.01|4245.01|4244.41|4244.41|0
1635247180000|2021-10-26 11:19:40|4245.45|4245.45|4245.6|4245.6|4245.6|4245.6|4245.45|4245.45|0
1635247190000|2021-10-26 11:19:50|4245.9|4245.9|4245.93|4245.93|4245.93|4245.93|4245.9|4245.9|0
1635247200000|2021-10-26 11:20:00|4246.37|4246.37|4246.67|4246.67|4246.67|4246.67|4246.37|4246.37|0
1635247220000|2021-10-26 11:20:20|4246.97|4246.97|4246.97|4246.97|4246.97|4246.97|4246.97|4246.97|0
1635247240000|2021-10-26 11:20:40|4247.87|4247.87|4247.57|4247.57|4247.87|4247.87|4247.57|4247.57|0
1635247260000|2021-10-26 11:21:00|4247.72|4247.72|4247.4|4247.4|4247.72|4247.72|4247.4|4247.4|0
1635247270000|2021-10-26 11:21:10|4247.49|4247.49|4247.49|4247.49|4247.49|4247.49|4247.49|4247.49|0
1635247290000|2021-10-26 11:21:30|4247.19|4247.19|4247.13|4247.13|4247.19|4247.19|4247.13|4247.13|0
1635247310000|2021-10-26 11:21:50|4247.16|4247.16|4247.13|4247.13|4247.16|4247.16|4247.13|4247.13|0
1635247320000|2021-10-26 11:22:00|4246.84|4246.84|4247.28|4247.28|4247.28|4247.28|4246.84|4246.84|0
1635247330000|2021-10-26 11:22:10|4247.36|4247.36|4247.66|4247.66|4247.66|4247.66|4247.36|4247.36|0
1635247340000|2021-10-26 11:22:20|4247.44|4247.44|4247.84|4247.84|4247.84|4247.84|4247.44|4247.44|0
1635247350000|2021-10-26 11:22:30|4247.8|4247.8|4247.84|4247.84|4247.84|4247.84|4247.8|4247.8|0
1635247360000|2021-10-26 11:22:40|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|0
1635247380000|2021-10-26 11:23:00|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|0
1635247390000|2021-10-26 11:23:10|4248.12|4248.12|4248.22|4248.22|4248.22|4248.22|4248.12|4248.12|0
1635247400000|2021-10-26 11:23:20|4248.07|4248.07|4248.07|4248.07|4248.07|4248.07|4248.07|4248.07|0
1635247410000|2021-10-26 11:23:30|4247.92|4247.92|4247.75|4247.75|4247.92|4247.92|4247.75|4247.75|0
1635247430000|2021-10-26 11:23:50|4248.05|4248.05|4247.75|4247.75|4248.05|4248.05|4247.75|4247.75|0
1635247440000|2021-10-26 11:24:00|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|0
1635247490000|2021-10-26 11:24:50|4247.64|4247.64|4247.64|4247.64|4247.64|4247.64|4247.64|4247.64|0
1635247500000|2021-10-26 11:25:00|4248.24|4248.24|4248.34|4248.34|4248.38|4248.38|4248.24|4248.24|0
1635247520000|2021-10-26 11:25:20|4248.04|4248.04|4247.6|4247.6|4248.04|4248.04|4247.6|4247.6|0
1635247530000|2021-10-26 11:25:30|4247.3|4247.3|4245.67|4245.67|4247.3|4247.3|4245.67|4245.67|0
1635247560000|2021-10-26 11:26:00|4245.74|4245.74|4245.88|4245.88|4245.88|4245.88|4245.44|4245.44|0
1635247570000|2021-10-26 11:26:10|4245.29|4245.29|4245.29|4245.29|4245.29|4245.29|4245.29|4245.29|0
1635247600000|2021-10-26 11:26:40|4246.18|4246.18|4246|4246|4246.18|4246.18|4246|4246|0
1635247620000|2021-10-26 11:27:00|4245.4|4245.4|4245.7|4245.7|4245.7|4245.7|4245.4|4245.4|0
1635247650000|2021-10-26 11:27:30|4245.47|4245.47|4245.53|4245.53|4245.53|4245.53|4245.47|4245.47|0
1635247660000|2021-10-26 11:27:40|4246.27|4246.27|4244.33|4244.33|4246.27|4246.27|4244.33|4244.33|0
1635247670000|2021-10-26 11:27:50|4244.92|4244.92|4244.87|4244.87|4244.92|4244.92|4244.87|4244.87|0
1635247680000|2021-10-26 11:28:00|4243.98|4243.98|4243.47|4243.47|4243.98|4243.98|4243.32|4243.32|0
1635247690000|2021-10-26 11:28:10|4243.41|4243.41|4244.01|4244.01|4244.07|4244.07|4243.41|4243.41|0
1635247710000|2021-10-26 11:28:30|4243.57|4243.57|4243.42|4243.42|4243.57|4243.57|4243.42|4243.42|0
1635247720000|2021-10-26 11:28:40|4243.27|4243.27|4242.67|4242.67|4243.27|4243.27|4242.67|4242.67|0
1635247730000|2021-10-26 11:28:50|4242.71|4242.71|4242.75|4242.75|4242.75|4242.75|4242.71|4242.71|0
1635247740000|2021-10-26 11:29:00|4242.9|4242.9|4242.9|4242.9|4242.9|4242.9|4242.9|4242.9|0
1635247750000|2021-10-26 11:29:10|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|0
1635247770000|2021-10-26 11:29:30|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|0
1635247780000|2021-10-26 11:29:40|4242.89|4242.89|4242.89|4242.89|4242.89|4242.89|4242.89|4242.89|0
1635247810000|2021-10-26 11:30:10|4242.59|4242.59|4242.59|4242.59|4242.59|4242.59|4242.59|4242.59|0
1635247820000|2021-10-26 11:30:20|4242.89|4242.89|4242.89|4242.89|4242.89|4242.89|4242.89|4242.89|0
1635247830000|2021-10-26 11:30:30|4242.93|4242.93|4242.93|4242.93|4242.93|4242.93|4242.93|4242.93|0
1635247850000|2021-10-26 11:30:50|4242.98|4242.98|4243.21|4243.21|4243.21|4243.21|4242.98|4242.98|0
1635247860000|2021-10-26 11:31:00|4243.51|4243.51|4244.85|4244.85|4244.85|4244.85|4243.51|4243.51|0
1635247870000|2021-10-26 11:31:10|4245|4245|4244.82|4244.82|4245|4245|4244.82|4244.82|0
1635247880000|2021-10-26 11:31:20|4245.12|4245.12|4245.21|4245.21|4245.21|4245.21|4245.12|4245.12|0
1635247900000|2021-10-26 11:31:40|4245.38|4245.38|4245.09|4245.09|4245.38|4245.38|4245.09|4245.09|0
1635247910000|2021-10-26 11:31:50|4245.04|4245.04|4245.18|4245.18|4245.18|4245.18|4245.04|4245.04|0
1635247920000|2021-10-26 11:32:00|4245.49|4245.49|4245.04|4245.04|4245.49|4245.49|4245.04|4245.04|0
1635247940000|2021-10-26 11:32:20|4245.1|4245.1|4245.05|4245.05|4245.1|4245.1|4245.05|4245.05|0
1635247950000|2021-10-26 11:32:30|4245.03|4245.03|4245.03|4245.03|4245.03|4245.03|4245.03|4245.03|0
1635247980000|2021-10-26 11:33:00|4244.73|4244.73|4244.73|4244.73|4244.73|4244.73|4244.73|4244.73|0
1635248020000|2021-10-26 11:33:40|4244.29|4244.29|4243.1|4243.1|4244.29|4244.29|4243.1|4243.1|0
1635248030000|2021-10-26 11:33:50|4243.08|4243.08|4243.17|4243.17|4243.17|4243.17|4243.08|4243.08|0
1635248040000|2021-10-26 11:34:00|4243.15|4243.15|4242.85|4242.85|4243.15|4243.15|4242.85|4242.85|0
1635248060000|2021-10-26 11:34:20|4243.15|4243.15|4243.15|4243.15|4243.15|4243.15|4243.15|4243.15|0
1635248080000|2021-10-26 11:34:40|4243.21|4243.21|4243.21|4243.21|4243.21|4243.21|4243.21|4243.21|0
1635248100000|2021-10-26 11:35:00|4242.77|4242.77|4242.01|4242.01|4243.06|4243.06|4242.01|4242.01|0
1635248110000|2021-10-26 11:35:10|4242.07|4242.07|4242.37|4242.37|4242.37|4242.37|4242.07|4242.07|0
1635248120000|2021-10-26 11:35:20|4242.46|4242.46|4242.6|4242.6|4242.6|4242.6|4242.46|4242.46|0
1635248130000|2021-10-26 11:35:30|4242.55|4242.55|4242.7|4242.7|4242.7|4242.7|4242.55|4242.55|0
1635248140000|2021-10-26 11:35:40|4243|4243|4243.29|4243.29|4243.29|4243.29|4243|4243|0
1635248200000|2021-10-26 11:36:40|4243|4243|4243|4243|4243|4243|4243|4243|0
1635248210000|2021-10-26 11:36:50|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|0
1635248220000|2021-10-26 11:37:00|4243|4243|4242.83|4242.83|4243|4243|4242.83|4242.83|0
1635248230000|2021-10-26 11:37:10|4243.73|4243.73|4243.73|4243.73|4243.73|4243.73|4243.73|4243.73|0
1635248240000|2021-10-26 11:37:20|4243.13|4243.13|4243.13|4243.13|4243.13|4243.13|4243.13|4243.13|0
1635248260000|2021-10-26 11:37:40|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|0
1635248280000|2021-10-26 11:38:00|4243.33|4243.33|4243.19|4243.19|4243.33|4243.33|4243.19|4243.19|0
1635248290000|2021-10-26 11:38:10|4243.49|4243.49|4243.64|4243.64|4243.64|4243.64|4243.49|4243.49|0
1635248310000|2021-10-26 11:38:30|4243.03|4243.03|4243.94|4243.94|4243.94|4243.94|4243.03|4243.03|0
1635248320000|2021-10-26 11:38:40|4243.98|4243.98|4243.98|4243.98|4243.98|4243.98|4243.98|4243.98|0
1635248330000|2021-10-26 11:38:50|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|0
1635248340000|2021-10-26 11:39:00|4244.43|4244.43|4243.23|4243.23|4244.43|4244.43|4243.23|4243.23|0
1635248350000|2021-10-26 11:39:10|4243.08|4243.08|4243.08|4243.08|4243.08|4243.08|4243.08|4243.08|0
1635248360000|2021-10-26 11:39:20|4242.91|4242.91|4242.31|4242.31|4242.91|4242.91|4242.31|4242.31|0
1635248370000|2021-10-26 11:39:30|4242.01|4242.01|4242.01|4242.01|4242.01|4242.01|4242.01|4242.01|0
1635248380000|2021-10-26 11:39:40|4241.71|4241.71|4241.27|4241.27|4241.71|4241.71|4241.27|4241.27|0
1635248390000|2021-10-26 11:39:50|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|0
1635248400000|2021-10-26 11:40:00|4241.21|4241.21|4241.35|4241.35|4241.35|4241.35|4241.21|4241.21|0
1635248420000|2021-10-26 11:40:20|4240.91|4240.91|4241.19|4241.19|4241.19|4241.19|4240.91|4240.91|0
1635248450000|2021-10-26 11:40:50|4241.01|4241.01|4241.22|4241.22|4241.22|4241.22|4240.92|4240.92|0
1635248490000|2021-10-26 11:41:30|4240.92|4240.92|4240.78|4240.78|4240.92|4240.92|4240.78|4240.78|0
1635248520000|2021-10-26 11:42:00|4240.63|4240.63|4240.63|4240.63|4240.63|4240.63|4240.63|4240.63|0
1635248530000|2021-10-26 11:42:10|4240.92|4240.92|4240.63|4240.63|4240.92|4240.92|4240.63|4240.63|0
1635248540000|2021-10-26 11:42:20|4240.78|4240.78|4240.72|4240.72|4240.87|4240.87|4240.48|4240.48|0
1635248550000|2021-10-26 11:42:30|4240.57|4240.57|4240.57|4240.57|4240.57|4240.57|4240.42|4240.42|0
1635248560000|2021-10-26 11:42:40|4240.52|4240.52|4240.52|4240.52|4240.52|4240.52|4240.52|4240.52|0
1635248570000|2021-10-26 11:42:50|4240.38|4240.38|4240.52|4240.52|4240.52|4240.52|4240.23|4240.23|0
1635248580000|2021-10-26 11:43:00|4240.58|4240.58|4241.44|4241.44|4241.44|4241.44|4240.58|4240.58|0
1635248590000|2021-10-26 11:43:10|4241.67|4241.67|4241.82|4241.82|4241.97|4241.97|4241.67|4241.67|0
1635248600000|2021-10-26 11:43:20|4242.12|4242.12|4241.86|4241.86|4242.35|4242.35|4241.86|4241.86|0
1635248620000|2021-10-26 11:43:40|4241.97|4241.97|4241.91|4241.91|4241.97|4241.97|4241.86|4241.86|0
1635248650000|2021-10-26 11:44:10|4242.36|4242.36|4242.52|4242.52|4242.52|4242.52|4241.91|4241.91|0
1635248660000|2021-10-26 11:44:20|4242.56|4242.56|4243.03|4243.03|4243.03|4243.03|4242.56|4242.56|0
1635248670000|2021-10-26 11:44:30|4242.73|4242.73|4242.79|4242.79|4242.79|4242.79|4242.73|4242.73|0
1635248680000|2021-10-26 11:44:40|4242.81|4242.81|4242.7|4242.7|4242.81|4242.81|4242.7|4242.7|0
1635248700000|2021-10-26 11:45:00|4242.66|4242.66|4242.46|4242.46|4242.66|4242.66|4242.46|4242.46|0
1635248710000|2021-10-26 11:45:10|4242.76|4242.76|4243.18|4243.18|4243.18|4243.18|4242.76|4242.76|0
1635248730000|2021-10-26 11:45:30|4243.62|4243.62|4242.48|4242.48|4243.62|4243.62|4242.48|4242.48|0
1635248760000|2021-10-26 11:46:00|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|0
1635248770000|2021-10-26 11:46:10|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|0
1635248780000|2021-10-26 11:46:20|4242.92|4242.92|4242.92|4242.92|4242.92|4242.92|4242.92|4242.92|0
1635248810000|2021-10-26 11:46:50|4242.96|4242.96|4242.87|4242.87|4242.96|4242.96|4242.87|4242.87|0
1635248820000|2021-10-26 11:47:00|4242.8|4242.8|4245.89|4245.89|4246.54|4246.54|4242.8|4242.8|0
1635248830000|2021-10-26 11:47:10|4246.01|4246.01|4245.71|4245.71|4246.01|4246.01|4245.71|4245.71|0
1635248840000|2021-10-26 11:47:20|4246.01|4246.01|4246.01|4246.01|4246.01|4246.01|4246.01|4246.01|0
1635248850000|2021-10-26 11:47:30|4246.31|4246.31|4246.01|4246.01|4246.31|4246.31|4246.01|4246.01|0
1635248860000|2021-10-26 11:47:40|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|0
1635248890000|2021-10-26 11:48:10|4246.1|4246.1|4246.1|4246.1|4246.1|4246.1|4246.1|4246.1|0
1635248900000|2021-10-26 11:48:20|4246.25|4246.25|4246.25|4246.25|4246.25|4246.25|4246.25|4246.25|0
1635248910000|2021-10-26 11:48:30|4246.55|4246.55|4246.67|4246.67|4246.67|4246.67|4246.55|4246.55|0
1635248920000|2021-10-26 11:48:40|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|0
1635248930000|2021-10-26 11:48:50|4246.42|4246.42|4246.93|4246.93|4246.93|4246.93|4246.42|4246.42|0
1635248940000|2021-10-26 11:49:00|4246.19|4246.19|4246.78|4246.78|4246.78|4246.78|4246.19|4246.19|0
1635248970000|2021-10-26 11:49:30|4246.61|4246.61|4246.66|4246.66|4246.66|4246.66|4246.61|4246.61|0
1635248980000|2021-10-26 11:49:40|4246.37|4246.37|4246.46|4246.46|4246.46|4246.46|4246.37|4246.37|0
1635248990000|2021-10-26 11:49:50|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|0
1635249000000|2021-10-26 11:50:00|4247.14|4247.14|4246.68|4246.68|4247.14|4247.14|4246.68|4246.68|0
1635249040000|2021-10-26 11:50:40|4247.28|4247.28|4247.28|4247.28|4247.28|4247.28|4247.28|4247.28|0
1635249050000|2021-10-26 11:50:50|4246.98|4246.98|4246.98|4246.98|4247.13|4247.13|4246.98|4246.98|0
1635249060000|2021-10-26 11:51:00|4246.83|4246.83|4247.42|4247.42|4247.42|4247.42|4246.83|4246.83|0
1635249090000|2021-10-26 11:51:30|4247.51|4247.51|4247.46|4247.46|4247.51|4247.51|4247.34|4247.34|0
1635249100000|2021-10-26 11:51:40|4247.51|4247.51|4247.51|4247.51|4247.51|4247.51|4247.51|4247.51|0
1635249110000|2021-10-26 11:51:50|4247.6|4247.6|4247.6|4247.6|4247.6|4247.6|4247.6|4247.6|0
1635249130000|2021-10-26 11:52:10|4247.51|4247.51|4247.51|4247.51|4247.51|4247.51|4247.51|4247.51|0
1635249140000|2021-10-26 11:52:20|4246.84|4246.84|4246.34|4246.34|4246.99|4246.99|4246.04|4246.04|0
1635249150000|2021-10-26 11:52:30|4246.42|4246.42|4246.42|4246.42|4246.42|4246.42|4246.42|4246.42|0
1635249160000|2021-10-26 11:52:40|4246.51|4246.51|4246.18|4246.18|4246.63|4246.63|4246.18|4246.18|0
1635249170000|2021-10-26 11:52:50|4246.22|4246.22|4246.22|4246.22|4246.22|4246.22|4246.22|4246.22|0
1635249180000|2021-10-26 11:53:00|4246.07|4246.07|4246.03|4246.03|4246.07|4246.07|4246.03|4246.03|0
1635249200000|2021-10-26 11:53:20|4245.59|4245.59|4245.55|4245.55|4245.59|4245.59|4245.55|4245.55|0
1635249210000|2021-10-26 11:53:30|4245.59|4245.59|4245.59|4245.59|4245.89|4245.89|4245.59|4245.59|0
1635249220000|2021-10-26 11:53:40|4245.65|4245.65|4245.41|4245.41|4245.82|4245.82|4245.41|4245.41|0
1635249230000|2021-10-26 11:53:50|4245.26|4245.26|4244.01|4244.01|4245.26|4245.26|4244.01|4244.01|0
1635249240000|2021-10-26 11:54:00|4244.43|4244.43|4244.87|4244.87|4244.87|4244.87|4244.43|4244.43|0
1635249250000|2021-10-26 11:54:10|4245.32|4245.32|4245.37|4245.37|4245.37|4245.37|4245.32|4245.32|0
1635249260000|2021-10-26 11:54:20|4245.45|4245.45|4245.45|4245.45|4245.45|4245.45|4245.45|4245.45|0
1635249280000|2021-10-26 11:54:40|4245.34|4245.34|4245.34|4245.34|4245.34|4245.34|4245.34|4245.34|0
1635249300000|2021-10-26 11:55:00|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|0
1635249310000|2021-10-26 11:55:10|4245.54|4245.54|4245.54|4245.54|4245.54|4245.54|4245.54|4245.54|0
1635249320000|2021-10-26 11:55:20|4245.69|4245.69|4245.69|4245.69|4245.69|4245.69|4245.69|4245.69|0
1635249330000|2021-10-26 11:55:30|4245.84|4245.84|4245.84|4245.84|4245.84|4245.84|4245.84|4245.84|0
1635249360000|2021-10-26 11:56:00|4245.88|4245.88|4245.84|4245.84|4245.88|4245.88|4245.84|4245.84|0
1635249370000|2021-10-26 11:56:10|4246.11|4246.11|4246.11|4246.11|4246.11|4246.11|4246.11|4246.11|0
1635249400000|2021-10-26 11:56:40|4246.25|4246.25|4246.25|4246.25|4246.25|4246.25|4246.25|4246.25|0
1635249410000|2021-10-26 11:56:50|4246.4|4246.4|4246.4|4246.4|4246.4|4246.4|4246.4|4246.4|0
1635249420000|2021-10-26 11:57:00|4246.1|4246.1|4246.1|4246.1|4246.1|4246.1|4246.1|4246.1|0
1635249440000|2021-10-26 11:57:20|4246.01|4246.01|4245.57|4245.57|4246.01|4246.01|4245.57|4245.57|0
1635249450000|2021-10-26 11:57:30|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|0
1635249460000|2021-10-26 11:57:40|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|0
1635249470000|2021-10-26 11:57:50|4245.24|4245.24|4245.32|4245.32|4245.54|4245.54|4245.24|4245.24|0
1635249490000|2021-10-26 11:58:10|4245.49|4245.49|4245.45|4245.45|4245.49|4245.49|4245.45|4245.45|0
1635249500000|2021-10-26 11:58:20|4245.22|4245.22|4245.82|4245.82|4245.82|4245.82|4245.22|4245.22|0
1635249510000|2021-10-26 11:58:30|4245.71|4245.71|4246.35|4246.35|4246.35|4246.35|4245.71|4245.71|0
1635249520000|2021-10-26 11:58:40|4246.5|4246.5|4246.5|4246.5|4246.5|4246.5|4246.5|4246.5|0
1635249540000|2021-10-26 11:59:00|4246.56|4246.56|4246.1|4246.1|4246.85|4246.85|4246.1|4246.1|0
1635249560000|2021-10-26 11:59:20|4245.81|4245.81|4245.81|4245.81|4245.81|4245.81|4245.81|4245.81|0
1635249580000|2021-10-26 11:59:40|4245.75|4245.75|4245.75|4245.75|4245.75|4245.75|4245.75|4245.75|0
1635249590000|2021-10-26 11:59:50|4245.45|4245.45|4245.45|4245.45|4245.45|4245.45|4245.45|4245.45|0
1635249600000|2021-10-26 12:00:00|4245.6|4245.6|4245.6|4245.6|4245.6|4245.6|4245.6|4245.6|0
1635249610000|2021-10-26 12:00:10|4245.83|4245.83|4245.71|4245.71|4245.83|4245.83|4245.71|4245.71|0
1635249620000|2021-10-26 12:00:20|4246.32|4246.32|4247.05|4247.05|4247.05|4247.05|4246.32|4246.32|0
1635249640000|2021-10-26 12:00:40|4247.22|4247.22|4247.28|4247.28|4247.28|4247.28|4247.22|4247.22|0
1635249650000|2021-10-26 12:00:50|4247.13|4247.13|4246.66|4246.66|4247.13|4247.13|4246.66|4246.66|0
1635249660000|2021-10-26 12:01:00|4246.61|4246.61|4246.76|4246.76|4246.76|4246.76|4246.61|4246.61|0
1635249670000|2021-10-26 12:01:10|4246.87|4246.87|4246.93|4246.93|4246.93|4246.93|4246.87|4246.87|0
1635249680000|2021-10-26 12:01:20|4246.99|4246.99|4246.99|4246.99|4246.99|4246.99|4246.99|4246.99|0
1635249690000|2021-10-26 12:01:30|4247.03|4247.03|4248.06|4248.06|4248.06|4248.06|4247.03|4247.03|0
1635249700000|2021-10-26 12:01:40|4248.1|4248.1|4247.79|4247.79|4248.1|4248.1|4247.79|4247.79|0
1635249710000|2021-10-26 12:01:50|4247.94|4247.94|4247.94|4247.94|4248.09|4248.09|4247.94|4247.94|0
1635249720000|2021-10-26 12:02:00|4247.83|4247.83|4247.83|4247.83|4247.83|4247.83|4247.83|4247.83|0
1635249730000|2021-10-26 12:02:10|4247.87|4247.87|4247.76|4247.76|4247.87|4247.87|4247.76|4247.76|0
1635249750000|2021-10-26 12:02:30|4247.87|4247.87|4248.02|4248.02|4248.17|4248.17|4247.87|4247.87|0
1635249760000|2021-10-26 12:02:40|4247.87|4247.87|4248.04|4248.04|4248.04|4248.04|4247.87|4247.87|0
1635249770000|2021-10-26 12:02:50|4248.19|4248.19|4247.89|4247.89|4248.19|4248.19|4247|4247|0
1635249780000|2021-10-26 12:03:00|4248.19|4248.19|4248.57|4248.57|4248.57|4248.57|4248.19|4248.19|0
1635249790000|2021-10-26 12:03:10|4248.48|4248.48|4248.57|4248.57|4248.57|4248.57|4248.48|4248.48|0
1635249800000|2021-10-26 12:03:20|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|0
1635249830000|2021-10-26 12:03:50|4248.01|4248.01|4247.96|4247.96|4248.05|4248.05|4247.96|4247.96|0
1635249840000|2021-10-26 12:04:00|4247.81|4247.81|4247.64|4247.64|4247.81|4247.81|4247.64|4247.64|0
1635249860000|2021-10-26 12:04:20|4247.81|4247.81|4247.86|4247.86|4247.86|4247.86|4247.81|4247.81|0
1635249870000|2021-10-26 12:04:30|4247.56|4247.56|4247.77|4247.77|4247.77|4247.77|4247.56|4247.56|0
1635249880000|2021-10-26 12:04:40|4247.88|4247.88|4247.88|4247.88|4247.88|4247.88|4247.88|4247.88|0
1635249900000|2021-10-26 12:05:00|4247.83|4247.83|4247.72|4247.72|4247.83|4247.83|4247.72|4247.72|0
1635249920000|2021-10-26 12:05:20|4247.87|4247.87|4247.7|4247.7|4247.87|4247.87|4247.7|4247.7|0
1635249950000|2021-10-26 12:05:50|4247.61|4247.61|4247.52|4247.52|4247.61|4247.61|4247.52|4247.52|0
1635249960000|2021-10-26 12:06:00|4247.56|4247.56|4247.67|4247.67|4247.67|4247.67|4247.56|4247.56|0
1635249970000|2021-10-26 12:06:10|4247.73|4247.73|4247.73|4247.73|4247.73|4247.73|4247.73|4247.73|0
1635249980000|2021-10-26 12:06:20|4247.77|4247.77|4248.52|4248.52|4248.52|4248.52|4247.77|4247.77|0
1635249990000|2021-10-26 12:06:30|4248.58|4248.58|4248.61|4248.61|4248.64|4248.64|4248.58|4248.58|0
1635250000000|2021-10-26 12:06:40|4248.79|4248.79|4248.82|4248.82|4248.82|4248.82|4248.7|4248.7|0
1635250030000|2021-10-26 12:07:10|4248.67|4248.67|4247.77|4247.77|4248.67|4248.67|4247.77|4247.77|0
1635250050000|2021-10-26 12:07:30|4247.65|4247.65|4247.54|4247.54|4247.65|4247.65|4247.54|4247.54|0
1635250060000|2021-10-26 12:07:40|4247.6|4247.6|4247.6|4247.6|4247.6|4247.6|4247.6|4247.6|0
1635250070000|2021-10-26 12:07:50|4247.64|4247.64|4247.66|4247.66|4247.81|4247.81|4247.64|4247.64|0
1635250080000|2021-10-26 12:08:00|4247.62|4247.62|4247.62|4247.62|4247.62|4247.62|4247.62|4247.62|0
1635250090000|2021-10-26 12:08:10|4247.39|4247.39|4247.39|4247.39|4247.39|4247.39|4247.39|4247.39|0
1635250100000|2021-10-26 12:08:20|4247.51|4247.51|4247.56|4247.56|4247.56|4247.56|4247.51|4247.51|0
1635250110000|2021-10-26 12:08:30|4247.6|4247.6|4247.6|4247.6|4247.6|4247.6|4247.6|4247.6|0
1635250120000|2021-10-26 12:08:40|4247.49|4247.49|4247.6|4247.6|4247.6|4247.6|4247.49|4247.49|0
1635250130000|2021-10-26 12:08:50|4247.87|4247.87|4247.87|4247.87|4247.87|4247.87|4247.87|4247.87|0
1635250140000|2021-10-26 12:09:00|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|0
1635250150000|2021-10-26 12:09:10|4247.63|4247.63|4247.63|4247.63|4247.63|4247.63|4247.63|4247.63|0
1635250160000|2021-10-26 12:09:20|4247.48|4247.48|4247.18|4247.18|4247.48|4247.48|4247.18|4247.18|0
1635250170000|2021-10-26 12:09:30|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|0
1635250180000|2021-10-26 12:09:40|4247|4247|4246.44|4246.44|4247|4247|4246.4|4246.4|0
1635250190000|2021-10-26 12:09:50|4246.48|4246.48|4246.37|4246.37|4246.48|4246.48|4246.33|4246.33|0
1635250200000|2021-10-26 12:10:00|4246.42|4246.42|4245.98|4245.98|4246.47|4246.47|4245.98|4245.98|0
1635250210000|2021-10-26 12:10:10|4245.83|4245.83|4245.83|4245.83|4245.83|4245.83|4245.83|4245.83|0
1635250220000|2021-10-26 12:10:20|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|0
1635250230000|2021-10-26 12:10:30|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|0
1635250250000|2021-10-26 12:10:50|4245.92|4245.92|4245.96|4245.96|4245.96|4245.96|4245.92|4245.92|0
1635250260000|2021-10-26 12:11:00|4245.87|4245.87|4245.87|4245.87|4245.87|4245.87|4245.87|4245.87|0
1635250270000|2021-10-26 12:11:10|4246.47|4246.47|4246.47|4246.47|4246.47|4246.47|4246.47|4246.47|0
1635250280000|2021-10-26 12:11:20|4246.58|4246.58|4246.6|4246.6|4246.64|4246.64|4246.58|4246.58|0
1635250300000|2021-10-26 12:11:40|4246.65|4246.65|4246.82|4246.82|4246.82|4246.82|4246.65|4246.65|0
1635250320000|2021-10-26 12:12:00|4246.94|4246.94|4247.54|4247.54|4247.54|4247.54|4246.94|4246.94|0
1635250330000|2021-10-26 12:12:10|4247.84|4247.84|4247.84|4247.84|4247.84|4247.84|4247.84|4247.84|0
1635250340000|2021-10-26 12:12:20|4247.75|4247.75|4248.05|4248.05|4248.05|4248.05|4247.75|4247.75|0
1635250350000|2021-10-26 12:12:30|4247.9|4247.9|4247.98|4247.98|4248.28|4248.28|4247.9|4247.9|0
1635250360000|2021-10-26 12:12:40|4248.06|4248.06|4248.06|4248.06|4248.06|4248.06|4248.06|4248.06|0
1635250370000|2021-10-26 12:12:50|4247.98|4247.98|4247.82|4247.82|4247.98|4247.98|4247.82|4247.82|0
1635250380000|2021-10-26 12:13:00|4247.97|4247.97|4247.3|4247.3|4247.97|4247.97|4247.3|4247.3|0
1635250390000|2021-10-26 12:13:10|4247.44|4247.44|4247.44|4247.44|4247.44|4247.44|4247.44|4247.44|0
1635250400000|2021-10-26 12:13:20|4247.56|4247.56|4247.56|4247.56|4247.56|4247.56|4247.5|4247.5|0
1635250410000|2021-10-26 12:13:30|4247.6|4247.6|4247.49|4247.49|4247.6|4247.6|4247.49|4247.49|0
1635250430000|2021-10-26 12:13:50|4247.53|4247.53|4247.65|4247.65|4247.65|4247.65|4247.53|4247.53|0
1635250440000|2021-10-26 12:14:00|4247.69|4247.69|4247.86|4247.86|4247.86|4247.86|4247.69|4247.69|0
1635250450000|2021-10-26 12:14:10|4247.77|4247.77|4248.37|4248.37|4248.37|4248.37|4247.77|4247.77|0
1635250480000|2021-10-26 12:14:40|4248.43|4248.43|4248.43|4248.43|4248.43|4248.43|4248.43|4248.43|0
1635250500000|2021-10-26 12:15:00|4248.73|4248.73|4248.97|4248.97|4248.97|4248.97|4248.73|4248.73|0
1635250510000|2021-10-26 12:15:10|4249.09|4249.09|4249.14|4249.14|4249.17|4249.17|4249.09|4249.09|0
1635250520000|2021-10-26 12:15:20|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|0
1635250530000|2021-10-26 12:15:30|4249.61|4249.61|4249.28|4249.28|4249.61|4249.61|4249.28|4249.28|0
1635250540000|2021-10-26 12:15:40|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|0
1635250550000|2021-10-26 12:15:50|4249.09|4249.09|4249.2|4249.2|4249.2|4249.2|4249.09|4249.09|0
1635250560000|2021-10-26 12:16:00|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|0
1635250590000|2021-10-26 12:16:30|4249.03|4249.03|4249.9|4249.9|4249.9|4249.9|4248.97|4248.97|0
1635250600000|2021-10-26 12:16:40|4249.81|4249.81|4249.73|4249.73|4249.81|4249.81|4249.73|4249.73|0
1635250610000|2021-10-26 12:16:50|4249.43|4249.43|4250.48|4250.48|4250.48|4250.48|4249.43|4249.43|0
1635250630000|2021-10-26 12:17:10|4250.51|4250.51|4251.03|4251.03|4251.03|4251.03|4250.51|4250.51|0
1635250640000|2021-10-26 12:17:20|4251.09|4251.09|4251.26|4251.26|4251.26|4251.26|4251.09|4251.09|0
1635250650000|2021-10-26 12:17:30|4250.66|4250.66|4250.82|4250.82|4250.88|4250.88|4250.66|4250.66|0
1635250660000|2021-10-26 12:17:40|4250.86|4250.86|4250.3|4250.3|4250.86|4250.86|4250.16|4250.16|0
1635250670000|2021-10-26 12:17:50|4250.13|4250.13|4250.13|4250.13|4250.13|4250.13|4250.13|4250.13|0
1635250680000|2021-10-26 12:18:00|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|0
1635250690000|2021-10-26 12:18:10|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|0
1635250710000|2021-10-26 12:18:30|4250.02|4250.02|4250.02|4250.02|4250.02|4250.02|4250.02|4250.02|0
1635250720000|2021-10-26 12:18:40|4250.25|4250.25|4250.1|4250.1|4250.4|4250.4|4250.1|4250.1|0
1635250730000|2021-10-26 12:18:50|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|0
1635250740000|2021-10-26 12:19:00|4250.37|4250.37|4250.52|4250.52|4250.52|4250.52|4250.2|4250.2|0
1635250750000|2021-10-26 12:19:10|4250.57|4250.57|4250.27|4250.27|4250.57|4250.57|4250.27|4250.27|0
1635250760000|2021-10-26 12:19:20|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|0
1635250770000|2021-10-26 12:19:30|4250.08|4250.08|4249.77|4249.77|4250.08|4250.08|4249.77|4249.77|0
1635250780000|2021-10-26 12:19:40|4249.6|4249.6|4249.45|4249.45|4249.6|4249.6|4249.45|4249.45|0
1635250790000|2021-10-26 12:19:50|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|0
1635250800000|2021-10-26 12:20:00|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|0
1635250810000|2021-10-26 12:20:10|4249.38|4249.38|4248.83|4248.83|4249.44|4249.44|4248.83|4248.83|0
1635250820000|2021-10-26 12:20:20|4249.13|4249.13|4249.46|4249.46|4249.58|4249.58|4249.13|4249.13|0
1635250830000|2021-10-26 12:20:30|4249.54|4249.54|4249.54|4249.54|4249.54|4249.54|4249.54|4249.54|0
1635250840000|2021-10-26 12:20:40|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|0
1635250850000|2021-10-26 12:20:50|4249.73|4249.73|4249.81|4249.81|4249.81|4249.81|4249.73|4249.73|0
1635250860000|2021-10-26 12:21:00|4249.77|4249.77|4249.83|4249.83|4249.83|4249.83|4249.77|4249.77|0
1635250870000|2021-10-26 12:21:10|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|0
1635250890000|2021-10-26 12:21:30|4249.83|4249.83|4249.78|4249.78|4249.83|4249.83|4249.78|4249.78|0
1635250900000|2021-10-26 12:21:40|4249.67|4249.67|4249.84|4249.84|4249.84|4249.84|4249.67|4249.67|0
1635250910000|2021-10-26 12:21:50|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|0
1635250920000|2021-10-26 12:22:00|4249.9|4249.9|4249.86|4249.86|4250.01|4250.01|4249.86|4249.86|0
1635250930000|2021-10-26 12:22:10|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|0
1635250940000|2021-10-26 12:22:20|4249.45|4249.45|4249.39|4249.39|4249.45|4249.45|4249.39|4249.39|0
1635250950000|2021-10-26 12:22:30|4249.28|4249.28|4249.01|4249.01|4249.32|4249.32|4249.01|4249.01|0
1635250960000|2021-10-26 12:22:40|4249.05|4249.05|4249|4249|4249.05|4249.05|4249|4249|0
1635250970000|2021-10-26 12:22:50|4248.94|4248.94|4248.84|4248.84|4248.94|4248.94|4248.84|4248.84|0
1635250980000|2021-10-26 12:23:00|4248.62|4248.62|4248.62|4248.62|4248.62|4248.62|4248.62|4248.62|0
1635251000000|2021-10-26 12:23:20|4248.5|4248.5|4248.5|4248.5|4248.5|4248.5|4248.5|4248.5|0
1635251010000|2021-10-26 12:23:30|4248.33|4248.33|4248.52|4248.52|4248.58|4248.58|4248.27|4248.27|0
1635251040000|2021-10-26 12:24:00|4248.56|4248.56|4248.52|4248.52|4248.6|4248.6|4248.52|4248.52|0
1635251070000|2021-10-26 12:24:30|4248.82|4248.82|4248.76|4248.76|4248.82|4248.82|4248.76|4248.76|0
1635251080000|2021-10-26 12:24:40|4248.65|4248.65|4248.65|4248.65|4248.65|4248.65|4248.65|4248.65|0
1635251100000|2021-10-26 12:25:00|4248.35|4248.35|4248.35|4248.35|4248.35|4248.35|4248.35|4248.35|0
1635251110000|2021-10-26 12:25:10|4248.3|4248.3|4247.98|4247.98|4248.3|4248.3|4247.98|4247.98|0
1635251120000|2021-10-26 12:25:20|4248.07|4248.07|4247.9|4247.9|4248.07|4248.07|4247.9|4247.9|0
1635251130000|2021-10-26 12:25:30|4248.2|4248.2|4248.8|4248.8|4248.8|4248.8|4248.2|4248.2|0
1635251140000|2021-10-26 12:25:40|4248.75|4248.75|4249.09|4249.09|4249.09|4249.09|4248.45|4248.45|0
1635251150000|2021-10-26 12:25:50|4249.26|4249.26|4249.31|4249.31|4249.31|4249.31|4249.22|4249.22|0
1635251160000|2021-10-26 12:26:00|4249.43|4249.43|4249.96|4249.96|4249.96|4249.96|4249.31|4249.31|0
1635251170000|2021-10-26 12:26:10|4250.05|4250.05|4250.17|4250.17|4250.25|4250.25|4250.05|4250.05|0
1635251180000|2021-10-26 12:26:20|4250.28|4250.28|4250.77|4250.77|4250.77|4250.77|4250.02|4250.02|0
1635251190000|2021-10-26 12:26:30|4251.07|4251.07|4250.95|4250.95|4251.07|4251.07|4250.81|4250.81|0
1635251200000|2021-10-26 12:26:40|4250.66|4250.66|4250.59|4250.59|4250.66|4250.66|4250.59|4250.59|0
1635251210000|2021-10-26 12:26:50|4250.89|4250.89|4250.57|4250.57|4250.89|4250.89|4250.57|4250.57|0
1635251220000|2021-10-26 12:27:00|4250.43|4250.43|4250.43|4250.43|4250.43|4250.43|4250.43|4250.43|0
1635251230000|2021-10-26 12:27:10|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|0
1635251240000|2021-10-26 12:27:20|4250.77|4250.77|4250.77|4250.77|4250.77|4250.77|4250.77|4250.77|0
1635251250000|2021-10-26 12:27:30|4250.71|4250.71|4250.37|4250.37|4250.71|4250.71|4250.14|4250.14|0
1635251260000|2021-10-26 12:27:40|4250.67|4250.67|4250.82|4250.82|4250.82|4250.82|4250.67|4250.67|0
1635251300000|2021-10-26 12:28:20|4250.7|4250.7|4250.7|4250.7|4250.7|4250.7|4250.7|4250.7|0
1635251310000|2021-10-26 12:28:30|4250.85|4250.85|4251.06|4251.06|4251.06|4251.06|4250.76|4250.76|0
1635251320000|2021-10-26 12:28:40|4251.21|4251.21|4251.21|4251.21|4251.21|4251.21|4251.21|4251.21|0
1635251330000|2021-10-26 12:28:50|4251.06|4251.06|4251.24|4251.24|4251.24|4251.24|4251.06|4251.06|0
1635251340000|2021-10-26 12:29:00|4251.06|4251.06|4251|4251|4251.06|4251.06|4251|4251|0
1635251360000|2021-10-26 12:29:20|4250.95|4250.95|4250.86|4250.86|4250.95|4250.95|4250.86|4250.86|0
1635251370000|2021-10-26 12:29:30|4251|4251|4250.71|4250.71|4251|4251|4250.71|4250.71|0
1635251440000|2021-10-26 12:30:40|4250.8|4250.8|4250.8|4250.8|4250.8|4250.8|4250.8|4250.8|0
1635251450000|2021-10-26 12:30:50|4252.91|4252.91|4252.91|4252.91|4252.91|4252.91|4252.91|4252.91|0
1635251460000|2021-10-26 12:31:00|4253.2|4253.2|4253.2|4253.2|4253.2|4253.2|4253.2|4253.2|0
1635251470000|2021-10-26 12:31:10|4253.5|4253.5|4253.2|4253.2|4253.5|4253.5|4253.2|4253.2|0
1635251490000|2021-10-26 12:31:30|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|0
1635251500000|2021-10-26 12:31:40|4253.34|4253.34|4253.23|4253.23|4253.34|4253.34|4253.23|4253.23|0
1635251520000|2021-10-26 12:32:00|4253.19|4253.19|4253.03|4253.03|4253.34|4253.34|4253.03|4253.03|0
1635251540000|2021-10-26 12:32:20|4253.18|4253.18|4253.18|4253.18|4253.18|4253.18|4253.18|4253.18|0
1635251550000|2021-10-26 12:32:30|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|0
1635251560000|2021-10-26 12:32:40|4252.85|4252.85|4252.25|4252.25|4252.85|4252.85|4251.95|4251.95|0
1635251580000|2021-10-26 12:33:00|4251.95|4251.95|4251.95|4251.95|4251.95|4251.95|4251.95|4251.95|0
1635251590000|2021-10-26 12:33:10|4252.25|4252.25|4252.5|4252.5|4252.56|4252.56|4252.25|4252.25|0
1635251600000|2021-10-26 12:33:20|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|0
1635251610000|2021-10-26 12:33:30|4252.87|4252.87|4253.79|4253.79|4253.83|4253.83|4252.87|4252.87|0
1635251620000|2021-10-26 12:33:40|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|0
1635251640000|2021-10-26 12:34:00|4253.79|4253.79|4254.41|4254.41|4254.56|4254.56|4253.79|4253.79|0
1635251650000|2021-10-26 12:34:10|4254.5|4254.5|4254.65|4254.65|4255.1|4255.1|4254.5|4254.5|0
1635251660000|2021-10-26 12:34:20|4254.34|4254.34|4254.34|4254.34|4254.34|4254.34|4254.34|4254.34|0
1635251690000|2021-10-26 12:34:50|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|0
1635251700000|2021-10-26 12:35:00|4254.34|4254.34|4254.65|4254.65|4254.8|4254.8|4254.2|4254.2|0
1635251710000|2021-10-26 12:35:10|4254.48|4254.48|4253.58|4253.58|4254.48|4254.48|4253.58|4253.58|0
1635251720000|2021-10-26 12:35:20|4253.72|4253.72|4253.67|4253.67|4253.72|4253.72|4253.67|4253.67|0
1635251730000|2021-10-26 12:35:30|4253.72|4253.72|4253.78|4253.78|4253.78|4253.78|4253.46|4253.46|0
1635251740000|2021-10-26 12:35:40|4253.8|4253.8|4253.82|4253.82|4253.82|4253.82|4253.8|4253.8|0
1635251750000|2021-10-26 12:35:50|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|0
1635251760000|2021-10-26 12:36:00|4253.68|4253.68|4253.82|4253.82|4253.82|4253.82|4253.68|4253.68|0
1635251780000|2021-10-26 12:36:20|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|0
1635251810000|2021-10-26 12:36:50|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|0
1635251820000|2021-10-26 12:37:00|4254.57|4254.57|4254.72|4254.72|4254.72|4254.72|4254.57|4254.57|0
1635251830000|2021-10-26 12:37:10|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|0
1635251850000|2021-10-26 12:37:30|4254.07|4254.07|4253.98|4253.98|4254.07|4254.07|4253.98|4253.98|0
1635251880000|2021-10-26 12:38:00|4254.13|4254.13|4253.98|4253.98|4254.13|4254.13|4253.98|4253.98|0
1635251890000|2021-10-26 12:38:10|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|0
1635251900000|2021-10-26 12:38:20|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|0
1635251920000|2021-10-26 12:38:40|4253.75|4253.75|4253.75|4253.75|4253.84|4253.84|4253.75|4253.75|0
1635251950000|2021-10-26 12:39:10|4253.45|4253.45|4253.45|4253.45|4253.45|4253.45|4253.45|4253.45|0
1635251980000|2021-10-26 12:39:40|4253.15|4253.15|4253.15|4253.15|4253.15|4253.15|4253.15|4253.15|0
1635251990000|2021-10-26 12:39:50|4252.55|4252.55|4252.25|4252.25|4252.55|4252.55|4252.25|4252.25|0
1635252000000|2021-10-26 12:40:00|4252.55|4252.55|4252.69|4252.69|4252.69|4252.69|4252.55|4252.55|0
1635252010000|2021-10-26 12:40:10|4252.58|4252.58|4252.75|4252.75|4252.75|4252.75|4252.58|4252.58|0
1635252040000|2021-10-26 12:40:40|4252.9|4252.9|4252.9|4252.9|4252.9|4252.9|4252.9|4252.9|0
1635252060000|2021-10-26 12:41:00|4253.07|4253.07|4254.08|4254.08|4254.08|4254.08|4253.07|4253.07|0
1635252080000|2021-10-26 12:41:20|4253.79|4253.79|4253.79|4253.79|4253.79|4253.79|4253.79|4253.79|0
1635252110000|2021-10-26 12:41:50|4253.93|4253.93|4254.53|4254.53|4254.53|4254.53|4253.93|4253.93|0
1635252130000|2021-10-26 12:42:10|4254.47|4254.47|4254.59|4254.59|4254.59|4254.59|4254.47|4254.47|0
1635252140000|2021-10-26 12:42:20|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|0
1635252150000|2021-10-26 12:42:30|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|0
1635252180000|2021-10-26 12:43:00|4254.1|4254.1|4254.27|4254.27|4254.42|4254.42|4254.1|4254.1|0
1635252200000|2021-10-26 12:43:20|4254.16|4254.16|4254.16|4254.16|4254.16|4254.16|4254.16|4254.16|0
1635252240000|2021-10-26 12:44:00|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|0
1635252260000|2021-10-26 12:44:20|4253.89|4253.89|4253.89|4253.89|4253.89|4253.89|4253.89|4253.89|0
1635252270000|2021-10-26 12:44:30|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|0
1635252280000|2021-10-26 12:44:40|4253.95|4253.95|4253.81|4253.81|4253.95|4253.95|4253.81|4253.81|0
1635252310000|2021-10-26 12:45:10|4253.66|4253.66|4253.35|4253.35|4253.66|4253.66|4253.31|4253.31|0
1635252320000|2021-10-26 12:45:20|4253.41|4253.41|4253.58|4253.58|4253.58|4253.58|4253.41|4253.41|0
1635252330000|2021-10-26 12:45:30|4253.76|4253.76|4253.76|4253.76|4253.76|4253.76|4253.76|4253.76|0
1635252340000|2021-10-26 12:45:40|4253.31|4253.31|4252.72|4252.72|4253.31|4253.31|4252.72|4252.72|0
1635252350000|2021-10-26 12:45:50|4252.57|4252.57|4252.87|4252.87|4252.87|4252.87|4252.57|4252.57|0
1635252360000|2021-10-26 12:46:00|4253.02|4253.02|4253.07|4253.07|4253.07|4253.07|4253.02|4253.02|0
1635252370000|2021-10-26 12:46:10|4253.25|4253.25|4252.95|4252.95|4253.25|4253.25|4252.95|4252.95|0
1635252380000|2021-10-26 12:46:20|4252.89|4252.89|4253.19|4253.19|4253.19|4253.19|4252.89|4252.89|0
1635252390000|2021-10-26 12:46:30|4253.23|4253.23|4253.23|4253.23|4253.23|4253.23|4253.23|4253.23|0
1635252400000|2021-10-26 12:46:40|4253.46|4253.46|4253.46|4253.46|4253.46|4253.46|4253.46|4253.46|0
1635252440000|2021-10-26 12:47:20|4253.42|4253.42|4253.42|4253.42|4253.72|4253.72|4253.42|4253.42|0
1635252450000|2021-10-26 12:47:30|4253.12|4253.12|4252.91|4252.91|4253.12|4253.12|4252.91|4252.91|0
1635252470000|2021-10-26 12:47:50|4252.31|4252.31|4253.01|4253.01|4253.01|4253.01|4252.1|4252.1|0
1635252480000|2021-10-26 12:48:00|4252.9|4252.9|4252.95|4252.95|4252.95|4252.95|4252.9|4252.9|0
1635252490000|2021-10-26 12:48:10|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|0
1635252510000|2021-10-26 12:48:30|4253.34|4253.34|4253.43|4253.43|4253.43|4253.43|4253.34|4253.34|0
1635252530000|2021-10-26 12:48:50|4253.13|4253.13|4253.73|4253.73|4253.73|4253.73|4253.13|4253.13|0
1635252540000|2021-10-26 12:49:00|4253.67|4253.67|4252.77|4252.77|4253.67|4253.67|4252.77|4252.77|0
1635252570000|2021-10-26 12:49:30|4252.91|4252.91|4252.91|4252.91|4252.91|4252.91|4252.91|4252.91|0
1635252580000|2021-10-26 12:49:40|4253.22|4253.22|4253.82|4253.82|4253.82|4253.82|4253.22|4253.22|0
1635252590000|2021-10-26 12:49:50|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|0
1635252600000|2021-10-26 12:50:00|4253.51|4253.51|4253.28|4253.28|4253.51|4253.51|4253.28|4253.28|0
1635252610000|2021-10-26 12:50:10|4253.32|4253.32|4253.28|4253.28|4253.32|4253.32|4253.28|4253.28|0
1635252620000|2021-10-26 12:50:20|4253.31|4253.31|4253.31|4253.31|4253.31|4253.31|4253.31|4253.31|0
1635252640000|2021-10-26 12:50:40|4253.75|4253.75|4253.32|4253.32|4253.75|4253.75|4253.32|4253.32|0
1635252660000|2021-10-26 12:51:00|4253.28|4253.28|4253.28|4253.28|4253.28|4253.28|4253.28|4253.28|0
1635252670000|2021-10-26 12:51:10|4253.88|4253.88|4254.18|4254.18|4254.18|4254.18|4253.88|4253.88|0
1635252680000|2021-10-26 12:51:20|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|0
1635252690000|2021-10-26 12:51:30|4253.61|4253.61|4253.01|4253.01|4253.61|4253.61|4253.01|4253.01|0
1635252700000|2021-10-26 12:51:40|4253.05|4253.05|4252.71|4252.71|4253.05|4253.05|4252.71|4252.71|0
1635252710000|2021-10-26 12:51:50|4252.94|4252.94|4253.05|4253.05|4253.05|4253.05|4252.94|4252.94|0
1635252730000|2021-10-26 12:52:10|4253.2|4253.2|4253.35|4253.35|4253.35|4253.35|4253.2|4253.2|0
1635252750000|2021-10-26 12:52:30|4253.65|4253.65|4253.97|4253.97|4254.27|4254.27|4253.65|4253.65|0
1635252780000|2021-10-26 12:53:00|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|0
1635252810000|2021-10-26 12:53:30|4253.85|4253.85|4253.7|4253.7|4253.85|4253.85|4253.7|4253.7|0
1635252820000|2021-10-26 12:53:40|4253.85|4253.85|4253.85|4253.85|4253.85|4253.85|4253.55|4253.55|0
1635252840000|2021-10-26 12:54:00|4254.45|4254.45|4254.75|4254.75|4254.75|4254.75|4254.45|4254.45|0
1635252850000|2021-10-26 12:54:10|4254.45|4254.45|4254.6|4254.6|4254.6|4254.6|4254.45|4254.45|0
1635252870000|2021-10-26 12:54:30|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|0
1635252880000|2021-10-26 12:54:40|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|0
1635252890000|2021-10-26 12:54:50|4254.05|4254.05|4254.22|4254.22|4254.22|4254.22|4254.05|4254.05|0
1635252910000|2021-10-26 12:55:10|4254.37|4254.37|4254.52|4254.52|4254.52|4254.52|4254.37|4254.37|0
1635252930000|2021-10-26 12:55:30|4254.67|4254.67|4254.71|4254.71|4254.71|4254.71|4254.67|4254.67|0
1635252940000|2021-10-26 12:55:40|4254.56|4254.56|4255.13|4255.13|4255.13|4255.13|4254.56|4254.56|0
1635252950000|2021-10-26 12:55:50|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|0
1635252960000|2021-10-26 12:56:00|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|0
1635252990000|2021-10-26 12:56:30|4254.03|4254.03|4253.95|4253.95|4254.04|4254.04|4253.44|4253.44|0
1635253000000|2021-10-26 12:56:40|4253.65|4253.65|4253.35|4253.35|4253.65|4253.65|4253.2|4253.2|0
1635253010000|2021-10-26 12:56:50|4253.5|4253.5|4253.3|4253.3|4253.65|4253.65|4253.3|4253.3|0
1635253020000|2021-10-26 12:57:00|4253.25|4253.25|4253.6|4253.6|4253.69|4253.69|4253.25|4253.25|0
1635253030000|2021-10-26 12:57:10|4253.9|4253.9|4253.9|4253.9|4253.9|4253.9|4253.9|4253.9|0
1635253050000|2021-10-26 12:57:30|4253.78|4253.78|4253.77|4253.77|4253.82|4253.82|4253.77|4253.77|0
1635253060000|2021-10-26 12:57:40|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|0
1635253080000|2021-10-26 12:58:00|4253.91|4253.91|4254.17|4254.17|4254.17|4254.17|4253.87|4253.87|0
1635253090000|2021-10-26 12:58:10|4254.32|4254.32|4254.29|4254.29|4254.47|4254.47|4254.29|4254.29|0
1635253100000|2021-10-26 12:58:20|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|0
1635253110000|2021-10-26 12:58:30|4254.63|4254.63|4254.49|4254.49|4254.63|4254.63|4254.34|4254.34|0
1635253120000|2021-10-26 12:58:40|4254.19|4254.19|4254.47|4254.47|4254.47|4254.47|4254.19|4254.19|0
1635253130000|2021-10-26 12:58:50|4254.56|4254.56|4254.56|4254.56|4254.56|4254.56|4254.56|4254.56|0
1635253150000|2021-10-26 12:59:10|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|0
1635253170000|2021-10-26 12:59:30|4255.16|4255.16|4255.31|4255.31|4255.31|4255.31|4255.16|4255.16|0
1635253180000|2021-10-26 12:59:40|4255.4|4255.4|4255.4|4255.4|4255.4|4255.4|4255.4|4255.4|0
1635253190000|2021-10-26 12:59:50|4255.69|4255.69|4255.99|4255.99|4255.99|4255.99|4255.69|4255.69|0
1635253210000|2021-10-26 13:00:10|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|0
1635253220000|2021-10-26 13:00:20|4257.2|4257.2|4258.5|4258.5|4258.5|4258.5|4257.2|4257.2|0
1635253230000|2021-10-26 13:00:30|4258.2|4258.2|4258.79|4258.79|4258.79|4258.79|4258.2|4258.2|0
1635253240000|2021-10-26 13:00:40|4258.73|4258.73|4258.85|4258.85|4258.85|4258.85|4258.73|4258.73|0
1635253260000|2021-10-26 13:01:00|4258.55|4258.55|4259.49|4259.49|4259.49|4259.49|4258.55|4258.55|0
1635253270000|2021-10-26 13:01:10|4258.89|4258.89|4258.97|4258.97|4259.19|4259.19|4258.89|4258.89|0
1635253290000|2021-10-26 13:01:30|4259.27|4259.27|4259.87|4259.87|4259.87|4259.87|4259.27|4259.27|0
1635253300000|2021-10-26 13:01:40|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|0
1635253330000|2021-10-26 13:02:10|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|0
1635253350000|2021-10-26 13:02:30|4259.72|4259.72|4260.91|4260.91|4260.91|4260.91|4259.72|4259.72|0
1635253360000|2021-10-26 13:02:40|4260.85|4260.85|4260.7|4260.7|4260.85|4260.85|4260.4|4260.4|0
1635253380000|2021-10-26 13:03:00|4260.72|4260.72|4260.79|4260.79|4260.79|4260.79|4260.72|4260.72|0
1635253390000|2021-10-26 13:03:10|4260.94|4260.94|4260.94|4260.94|4260.98|4260.98|4260.94|4260.94|0
1635253400000|2021-10-26 13:03:20|4261.11|4261.11|4260.9|4260.9|4261.2|4261.2|4260.9|4260.9|0
1635253410000|2021-10-26 13:03:30|4260.75|4260.75|4259.71|4259.71|4260.75|4260.75|4259.71|4259.71|0
1635253420000|2021-10-26 13:03:40|4259.41|4259.41|4260.01|4260.01|4260.01|4260.01|4259.41|4259.41|0
1635253440000|2021-10-26 13:04:00|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|0
1635253450000|2021-10-26 13:04:10|4260.42|4260.42|4260.72|4260.72|4260.72|4260.72|4260.42|4260.42|0
1635253470000|2021-10-26 13:04:30|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|0
1635253480000|2021-10-26 13:04:40|4261.92|4261.92|4262.09|4262.09|4262.09|4262.09|4261.92|4261.92|0
1635253490000|2021-10-26 13:04:50|4262.39|4262.39|4262.33|4262.33|4262.48|4262.48|4262.33|4262.33|0
1635253500000|2021-10-26 13:05:00|4262.4|4262.4|4261.96|4261.96|4262.4|4262.4|4261.96|4261.96|0
1635253510000|2021-10-26 13:05:10|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|0
1635253520000|2021-10-26 13:05:20|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|0
1635253550000|2021-10-26 13:05:50|4261.11|4261.11|4260.81|4260.81|4261.11|4261.11|4260.81|4260.81|0
1635253560000|2021-10-26 13:06:00|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|0
1635253580000|2021-10-26 13:06:20|4261.23|4261.23|4261.53|4261.53|4261.53|4261.53|4261.23|4261.23|0
1635253590000|2021-10-26 13:06:30|4261.48|4261.48|4260.52|4260.52|4261.48|4261.48|4260.52|4260.52|0
1635253610000|2021-10-26 13:06:50|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|0
1635253620000|2021-10-26 13:07:00|4260.28|4260.28|4259.98|4259.98|4260.28|4260.28|4259.98|4259.98|0
1635253640000|2021-10-26 13:07:20|4259.94|4259.94|4260.24|4260.24|4260.24|4260.24|4259.94|4259.94|0
1635253650000|2021-10-26 13:07:30|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|0
1635253660000|2021-10-26 13:07:40|4259.63|4259.63|4259.63|4259.63|4259.63|4259.63|4259.63|4259.63|0
1635253670000|2021-10-26 13:07:50|4260.24|4260.24|4260.24|4260.24|4260.24|4260.24|4260.24|4260.24|0
1635253680000|2021-10-26 13:08:00|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|0
1635253690000|2021-10-26 13:08:10|4259.93|4259.93|4259.93|4259.93|4259.93|4259.93|4259.93|4259.93|0
1635253700000|2021-10-26 13:08:20|4260.53|4260.53|4259.63|4259.63|4260.53|4260.53|4259.63|4259.63|0
1635253710000|2021-10-26 13:08:30|4259.48|4259.48|4259.27|4259.27|4259.48|4259.48|4259.27|4259.27|0
1635253720000|2021-10-26 13:08:40|4259.42|4259.42|4259.27|4259.27|4259.42|4259.42|4259.27|4259.27|0
1635253730000|2021-10-26 13:08:50|4259.31|4259.31|4259.31|4259.31|4259.46|4259.46|4259.31|4259.31|0
1635253740000|2021-10-26 13:09:00|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|0
1635253760000|2021-10-26 13:09:20|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|0
1635253770000|2021-10-26 13:09:30|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|0
1635253780000|2021-10-26 13:09:40|4259.91|4259.91|4260.21|4260.21|4260.21|4260.21|4259.91|4259.91|0
1635253790000|2021-10-26 13:09:50|4259.6|4259.6|4259.6|4259.6|4259.6|4259.6|4259.6|4259.6|0
1635253810000|2021-10-26 13:10:10|4260.21|4260.21|4259.27|4259.27|4260.32|4260.32|4259.27|4259.27|0
1635253820000|2021-10-26 13:10:20|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|0
1635253830000|2021-10-26 13:10:30|4259.35|4259.35|4259.65|4259.65|4259.65|4259.65|4259.35|4259.35|0
1635253840000|2021-10-26 13:10:40|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|0
1635253850000|2021-10-26 13:10:50|4259.51|4259.51|4259.51|4259.51|4259.51|4259.51|4259.51|4259.51|0
1635253860000|2021-10-26 13:11:00|4259.36|4259.36|4259.36|4259.36|4259.36|4259.36|4258.92|4258.92|0
1635253870000|2021-10-26 13:11:10|4259.51|4259.51|4259.61|4259.61|4259.61|4259.61|4259.47|4259.47|0
1635253890000|2021-10-26 13:11:30|4259.91|4259.91|4259.92|4259.92|4260.3|4260.3|4259.91|4259.91|0
1635253900000|2021-10-26 13:11:40|4260.53|4260.53|4260.83|4260.83|4261.13|4261.13|4260.53|4260.53|0
1635253910000|2021-10-26 13:11:50|4260.38|4260.38|4258.31|4258.31|4260.38|4260.38|4257.56|4257.56|0
1635253920000|2021-10-26 13:12:00|4258.46|4258.46|4258.9|4258.9|4258.9|4258.9|4258.46|4258.46|0
1635253930000|2021-10-26 13:12:10|4259.64|4259.64|4258.6|4258.6|4259.64|4259.64|4258.6|4258.6|0
1635253940000|2021-10-26 13:12:20|4259.05|4259.05|4259.65|4259.65|4259.65|4259.65|4259.05|4259.05|0
1635253950000|2021-10-26 13:12:30|4259.05|4259.05|4258.71|4258.71|4259.05|4259.05|4258.71|4258.71|0
1635253960000|2021-10-26 13:12:40|4258.59|4258.59|4258.48|4258.48|4258.59|4258.59|4258.48|4258.48|0
1635253970000|2021-10-26 13:12:50|4258.52|4258.52|4258.48|4258.48|4258.52|4258.52|4258.48|4258.48|0
1635253980000|2021-10-26 13:13:00|4258.4|4258.4|4258.56|4258.56|4258.56|4258.56|4258.4|4258.4|0
1635253990000|2021-10-26 13:13:10|4258.71|4258.71|4258.94|4258.94|4258.94|4258.94|4258.71|4258.71|0
1635254000000|2021-10-26 13:13:20|4258.76|4258.76|4259.06|4259.06|4259.06|4259.06|4258.46|4258.46|0
1635254010000|2021-10-26 13:13:30|4258.77|4258.77|4259.96|4259.96|4259.96|4259.96|4258.77|4258.77|0
1635254020000|2021-10-26 13:13:40|4259.66|4259.66|4259.81|4259.81|4259.81|4259.81|4259.66|4259.66|0
1635254030000|2021-10-26 13:13:50|4259.92|4259.92|4260.53|4260.53|4260.53|4260.53|4259.92|4259.92|0
1635254040000|2021-10-26 13:14:00|4260.38|4260.38|4260.38|4260.38|4260.38|4260.38|4260.38|4260.38|0
1635254050000|2021-10-26 13:14:10|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|0
1635254080000|2021-10-26 13:14:40|4260.83|4260.83|4261.46|4261.46|4261.46|4261.46|4260.71|4260.71|0
1635254100000|2021-10-26 13:15:00|4261.75|4261.75|4261.98|4261.98|4261.98|4261.98|4261.75|4261.75|0
1635254110000|2021-10-26 13:15:10|4261.38|4261.38|4261.08|4261.08|4261.38|4261.38|4261.08|4261.08|0
1635254120000|2021-10-26 13:15:20|4261.68|4261.68|4261.66|4261.66|4261.73|4261.73|4261.66|4261.66|0
1635254130000|2021-10-26 13:15:30|4261.59|4261.59|4262.03|4262.03|4262.03|4262.03|4261.59|4261.59|0
1635254150000|2021-10-26 13:15:50|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|0
1635254160000|2021-10-26 13:16:00|4261.96|4261.96|4262.57|4262.57|4262.57|4262.57|4261.96|4261.96|0
1635254180000|2021-10-26 13:16:20|4262.87|4262.87|4262.08|4262.08|4262.91|4262.91|4262.01|4262.01|0
1635254190000|2021-10-26 13:16:30|4261.48|4261.48|4261.78|4261.78|4261.78|4261.78|4261.48|4261.48|0
1635254200000|2021-10-26 13:16:40|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|0
1635254220000|2021-10-26 13:17:00|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4261.98|4261.98|0
1635254240000|2021-10-26 13:17:20|4262.27|4262.27|4261.97|4261.97|4262.27|4262.27|4261.97|4261.97|0
1635254250000|2021-10-26 13:17:30|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|0
1635254260000|2021-10-26 13:17:40|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|0
1635254290000|2021-10-26 13:18:10|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|0
1635254300000|2021-10-26 13:18:20|4262.33|4262.33|4263.32|4263.32|4263.32|4263.32|4262.33|4262.33|0
1635254310000|2021-10-26 13:18:30|4263.26|4263.26|4262.96|4262.96|4263.26|4263.26|4262.96|4262.96|0
1635254330000|2021-10-26 13:18:50|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|0
1635254340000|2021-10-26 13:19:00|4263.1|4263.1|4262.66|4262.66|4263.1|4263.1|4262.36|4262.36|0
1635254350000|2021-10-26 13:19:10|4262.36|4262.36|4262.51|4262.51|4262.66|4262.66|4262.36|4262.36|0
1635254380000|2021-10-26 13:19:40|4262.47|4262.47|4262.76|4262.76|4262.76|4262.76|4262.47|4262.47|0
1635254390000|2021-10-26 13:19:50|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|0
1635254400000|2021-10-26 13:20:00|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|0
1635254410000|2021-10-26 13:20:10|4263|4263|4263|4263|4263|4263|4263|4263|0
1635254420000|2021-10-26 13:20:20|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|0
1635254430000|2021-10-26 13:20:30|4263|4263|4263|4263|4263|4263|4263|4263|0
1635254440000|2021-10-26 13:20:40|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|0
1635254460000|2021-10-26 13:21:00|4263.18|4263.18|4263.7|4263.7|4263.7|4263.7|4263.1|4263.1|0
1635254470000|2021-10-26 13:21:10|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|0
1635254480000|2021-10-26 13:21:20|4263.99|4263.99|4263.69|4263.69|4263.99|4263.99|4263.69|4263.69|0
1635254490000|2021-10-26 13:21:30|4263.84|4263.84|4263.69|4263.69|4263.84|4263.84|4263.69|4263.69|0
1635254510000|2021-10-26 13:21:50|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|0
1635254520000|2021-10-26 13:22:00|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|0
1635254540000|2021-10-26 13:22:20|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|0
1635254550000|2021-10-26 13:22:30|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|0
1635254560000|2021-10-26 13:22:40|4263.53|4263.53|4263.68|4263.68|4263.68|4263.68|4263.38|4263.38|0
1635254570000|2021-10-26 13:22:50|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|0
1635254580000|2021-10-26 13:23:00|4264.13|4264.13|4263.83|4263.83|4264.13|4264.13|4263.83|4263.83|0
1635254590000|2021-10-26 13:23:10|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|0
1635254610000|2021-10-26 13:23:30|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|0
1635254620000|2021-10-26 13:23:40|4263.43|4263.43|4262.87|4262.87|4263.43|4263.43|4262.53|4262.53|0
1635254630000|2021-10-26 13:23:50|4262.96|4262.96|4262.96|4262.96|4262.96|4262.96|4262.96|4262.96|0
1635254650000|2021-10-26 13:24:10|4262.81|4262.81|4262.72|4262.72|4262.81|4262.81|4262.72|4262.72|0
1635254660000|2021-10-26 13:24:20|4262.65|4262.65|4262.53|4262.53|4262.65|4262.65|4262.53|4262.53|0
1635254670000|2021-10-26 13:24:30|4262.83|4262.83|4262.38|4262.38|4262.83|4262.83|4262.23|4262.23|0
1635254680000|2021-10-26 13:24:40|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|0
1635254700000|2021-10-26 13:25:00|4262.79|4262.79|4262.75|4262.75|4262.79|4262.79|4262.67|4262.67|0
1635254710000|2021-10-26 13:25:10|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|0
1635254720000|2021-10-26 13:25:20|4261.55|4261.55|4261.25|4261.25|4261.55|4261.55|4261.25|4261.25|0
1635254740000|2021-10-26 13:25:40|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|0
1635254750000|2021-10-26 13:25:50|4260.88|4260.88|4260.28|4260.28|4260.88|4260.88|4260.28|4260.28|0
1635254760000|2021-10-26 13:26:00|4260.42|4260.42|4259.88|4259.88|4260.57|4260.57|4259.88|4259.88|0
1635254770000|2021-10-26 13:26:10|4260.18|4260.18|4260.48|4260.48|4260.48|4260.48|4260.18|4260.18|0
1635254810000|2021-10-26 13:26:50|4260.18|4260.18|4259.27|4259.27|4260.18|4260.18|4259.27|4259.27|0
1635254820000|2021-10-26 13:27:00|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|0
1635254840000|2021-10-26 13:27:20|4259.36|4259.36|4259.36|4259.36|4259.36|4259.36|4259.36|4259.36|0
1635254860000|2021-10-26 13:27:40|4259.45|4259.45|4259.54|4259.54|4259.54|4259.54|4259.45|4259.45|0
1635254880000|2021-10-26 13:28:00|4259.45|4259.45|4259.84|4259.84|4259.84|4259.84|4259.45|4259.45|0
1635254890000|2021-10-26 13:28:10|4259.99|4259.99|4259.69|4259.69|4259.99|4259.99|4259.69|4259.69|0
1635254900000|2021-10-26 13:28:20|4259.65|4259.65|4259.46|4259.46|4259.65|4259.65|4259.46|4259.46|0
1635254910000|2021-10-26 13:28:30|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|0
1635254920000|2021-10-26 13:28:40|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|0
1635254930000|2021-10-26 13:28:50|4259.93|4259.93|4260.02|4260.02|4260.02|4260.02|4259.93|4259.93|0
1635254940000|2021-10-26 13:29:00|4260.32|4260.32|4260.37|4260.37|4260.37|4260.37|4260.32|4260.32|0
1635254950000|2021-10-26 13:29:10|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|0
1635254960000|2021-10-26 13:29:20|4260.43|4260.43|4260.13|4260.13|4260.43|4260.43|4260.13|4260.13|0
1635254980000|2021-10-26 13:29:40|4260.43|4260.43|4260.22|4260.22|4260.43|4260.43|4260.13|4260.13|0
1635254990000|2021-10-26 13:29:50|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|0
1635255000000|2021-10-26 13:30:00|4260.61|4260.61|4260|4260|4260.61|4260.61|4260|4260|0
1635255010000|2021-10-26 13:30:10|4259.7|4259.7|4258.34|4258.34|4259.7|4259.7|4258.34|4258.34|0
1635255020000|2021-10-26 13:30:20|4258.25|4258.25|4258.31|4258.31|4258.4|4258.4|4258.25|4258.25|0
1635255030000|2021-10-26 13:30:30|4259.51|4259.51|4259.51|4259.51|4259.51|4259.51|4259.51|4259.51|0
1635255040000|2021-10-26 13:30:40|4259.81|4259.81|4260.42|4260.42|4260.42|4260.42|4259.81|4259.81|0
1635255050000|2021-10-26 13:30:50|4260.72|4260.72|4260.84|4260.84|4260.84|4260.84|4260.66|4260.66|0
1635255060000|2021-10-26 13:31:00|4260.92|4260.92|4261.99|4261.99|4261.99|4261.99|4260.92|4260.92|0
1635255070000|2021-10-26 13:31:10|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|0
1635255080000|2021-10-26 13:31:20|4262.55|4262.55|4262.64|4262.64|4262.64|4262.64|4262.55|4262.55|0
1635255090000|2021-10-26 13:31:30|4262.73|4262.73|4262.67|4262.67|4262.73|4262.73|4262.67|4262.67|0
1635255100000|2021-10-26 13:31:40|4262.97|4262.97|4263.27|4263.27|4263.27|4263.27|4262.97|4262.97|0
1635255110000|2021-10-26 13:31:50|4263.36|4263.36|4262.61|4262.61|4263.36|4263.36|4262.61|4262.61|0
1635255120000|2021-10-26 13:32:00|4262.7|4262.7|4262.4|4262.4|4262.7|4262.7|4262.4|4262.4|0
1635255130000|2021-10-26 13:32:10|4263.06|4263.06|4263.06|4263.06|4263.06|4263.06|4263.06|4263.06|0
1635255140000|2021-10-26 13:32:20|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.36|4263.36|0
1635255150000|2021-10-26 13:32:30|4263.76|4263.76|4264.06|4264.06|4264.06|4264.06|4263.76|4263.76|0
1635255160000|2021-10-26 13:32:40|4264.66|4264.66|4263.81|4263.81|4265.26|4265.26|4263.81|4263.81|0
1635255170000|2021-10-26 13:32:50|4263.66|4263.66|4264.4|4264.4|4264.4|4264.4|4263.66|4263.66|0
1635255180000|2021-10-26 13:33:00|4264.52|4264.52|4265.61|4265.61|4265.61|4265.61|4264.52|4264.52|0
1635255190000|2021-10-26 13:33:10|4265.56|4265.56|4265.86|4265.86|4265.86|4265.86|4265.56|4265.56|0
1635255200000|2021-10-26 13:33:20|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|0
1635255210000|2021-10-26 13:33:30|4266.22|4266.22|4266.22|4266.22|4266.22|4266.22|4266.22|4266.22|0
1635255220000|2021-10-26 13:33:40|4266.82|4266.82|4266.82|4266.82|4266.82|4266.82|4266.52|4266.52|0
1635255230000|2021-10-26 13:33:50|4266.78|4266.78|4266.83|4266.83|4267.42|4267.42|4266.78|4266.78|0
1635255240000|2021-10-26 13:34:00|4267.13|4267.13|4267.43|4267.43|4267.43|4267.43|4267.13|4267.13|0
1635255250000|2021-10-26 13:34:10|4267.58|4267.58|4268.48|4268.48|4268.48|4268.48|4267.43|4267.43|0
1635255260000|2021-10-26 13:34:20|4268.78|4268.78|4268.36|4268.36|4268.78|4268.78|4268.36|4268.36|0
1635255270000|2021-10-26 13:34:30|4268.96|4268.96|4269.22|4269.22|4269.22|4269.22|4268.92|4268.92|0
1635255280000|2021-10-26 13:34:40|4269.28|4269.28|4269.76|4269.76|4269.76|4269.76|4268.85|4268.85|0
1635255290000|2021-10-26 13:34:50|4269.45|4269.45|4269.55|4269.55|4269.85|4269.85|4269.45|4269.45|0
1635255300000|2021-10-26 13:35:00|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|0
1635255310000|2021-10-26 13:35:10|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|0
1635255320000|2021-10-26 13:35:20|4269.79|4269.79|4270.02|4270.02|4270.51|4270.51|4269.79|4269.79|0
1635255330000|2021-10-26 13:35:30|4270.11|4270.11|4269.76|4269.76|4270.11|4270.11|4269.76|4269.76|0
1635255350000|2021-10-26 13:35:50|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|0
1635255360000|2021-10-26 13:36:00|4269.15|4269.15|4268.57|4268.57|4269.15|4269.15|4268.27|4268.27|0
1635255370000|2021-10-26 13:36:10|4268.72|4268.72|4269.62|4269.62|4269.62|4269.62|4268.72|4268.72|0
1635255390000|2021-10-26 13:36:30|4269.91|4269.91|4269.01|4269.01|4269.95|4269.95|4269.01|4269.01|0
1635255400000|2021-10-26 13:36:40|4269.15|4269.15|4267.51|4267.51|4269.15|4269.15|4267.51|4267.51|0
1635255410000|2021-10-26 13:36:50|4266.91|4266.91|4268.46|4268.46|4268.46|4268.46|4266.91|4266.91|0
1635255420000|2021-10-26 13:37:00|4268.58|4268.58|4268.34|4268.34|4268.58|4268.58|4268.34|4268.34|0
1635255430000|2021-10-26 13:37:10|4268.38|4268.38|4268.53|4268.53|4268.53|4268.53|4268.38|4268.38|0
1635255450000|2021-10-26 13:37:30|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|0
1635255460000|2021-10-26 13:37:40|4267.63|4267.63|4267.93|4267.93|4267.93|4267.93|4267.63|4267.63|0
1635255470000|2021-10-26 13:37:50|4268.53|4268.53|4267.93|4267.93|4268.53|4268.53|4267.93|4267.93|0
1635255480000|2021-10-26 13:38:00|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|0
1635255490000|2021-10-26 13:38:10|4268.04|4268.04|4267.95|4267.95|4268.04|4268.04|4267.95|4267.95|0
1635255500000|2021-10-26 13:38:20|4268.24|4268.24|4268.09|4268.09|4268.24|4268.24|4268.09|4268.09|0
1635255510000|2021-10-26 13:38:30|4267.79|4267.79|4267.79|4267.79|4267.94|4267.94|4267.79|4267.79|0
1635255520000|2021-10-26 13:38:40|4267.74|4267.74|4268.04|4268.04|4268.04|4268.04|4267.74|4267.74|0
1635255530000|2021-10-26 13:38:50|4268.34|4268.34|4267.74|4267.74|4268.34|4268.34|4267.74|4267.74|0
1635255540000|2021-10-26 13:39:00|4267.44|4267.44|4267.29|4267.29|4267.44|4267.44|4267.14|4267.14|0
1635255550000|2021-10-26 13:39:10|4266.99|4266.99|4266.69|4266.69|4266.99|4266.99|4266.69|4266.69|0
1635255560000|2021-10-26 13:39:20|4266.39|4266.39|4266.09|4266.09|4266.39|4266.39|4266.09|4266.09|0
1635255570000|2021-10-26 13:39:30|4266|4266|4265.86|4265.86|4266|4266|4265.78|4265.78|0
1635255580000|2021-10-26 13:39:40|4266.09|4266.09|4266.29|4266.29|4266.29|4266.29|4266.09|4266.09|0
1635255590000|2021-10-26 13:39:50|4266.89|4266.89|4266.5|4266.5|4266.89|4266.89|4266.5|4266.5|0
1635255600000|2021-10-26 13:40:00|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|0
1635255610000|2021-10-26 13:40:10|4266.95|4266.95|4266.5|4266.5|4266.95|4266.95|4266.5|4266.5|0
1635255620000|2021-10-26 13:40:20|4266.21|4266.21|4265.06|4265.06|4266.21|4266.21|4264.7|4264.7|0
1635255630000|2021-10-26 13:40:30|4265.36|4265.36|4265.62|4265.62|4265.74|4265.74|4265.36|4265.36|0
1635255650000|2021-10-26 13:40:50|4265.58|4265.58|4265.73|4265.73|4265.73|4265.73|4265.43|4265.43|0
1635255660000|2021-10-26 13:41:00|4266.33|4266.33|4266.33|4266.33|4266.63|4266.63|4266.33|4266.33|0
1635255670000|2021-10-26 13:41:10|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|0
1635255680000|2021-10-26 13:41:20|4265.82|4265.82|4266.41|4266.41|4266.41|4266.41|4265.82|4265.82|0
1635255690000|2021-10-26 13:41:30|4266.72|4266.72|4266.72|4266.72|4266.72|4266.72|4266.72|4266.72|0
1635255700000|2021-10-26 13:41:40|4267.01|4267.01|4267.9|4267.9|4267.9|4267.9|4267.01|4267.01|0
1635255710000|2021-10-26 13:41:50|4268.2|4268.2|4268.53|4268.53|4268.53|4268.53|4268.2|4268.2|0
1635255720000|2021-10-26 13:42:00|4268.35|4268.35|4270.05|4270.05|4270.13|4270.13|4268.35|4268.35|0
1635255740000|2021-10-26 13:42:20|4270.13|4270.13|4270.52|4270.52|4270.82|4270.82|4270.13|4270.13|0
1635255750000|2021-10-26 13:42:30|4270.37|4270.37|4269.62|4269.62|4270.37|4270.37|4269.62|4269.62|0
1635255770000|2021-10-26 13:42:50|4268.72|4268.72|4268.72|4268.72|4268.72|4268.72|4268.11|4268.11|0
1635255790000|2021-10-26 13:43:10|4268.42|4268.42|4268.07|4268.07|4268.42|4268.42|4268.07|4268.07|0
1635255820000|2021-10-26 13:43:40|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|0
1635255840000|2021-10-26 13:44:00|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|0
1635255850000|2021-10-26 13:44:10|4269.13|4269.13|4269.15|4269.15|4269.15|4269.15|4269.13|4269.13|0
1635255860000|2021-10-26 13:44:20|4268.85|4268.85|4269.45|4269.45|4269.45|4269.45|4268.85|4268.85|0
1635255870000|2021-10-26 13:44:30|4269.89|4269.89|4269.74|4269.74|4270.04|4270.04|4269.74|4269.74|0
1635255880000|2021-10-26 13:44:40|4269.79|4269.79|4269.75|4269.75|4269.94|4269.94|4269.62|4269.62|0
1635255890000|2021-10-26 13:44:50|4269.66|4269.66|4269.39|4269.39|4269.66|4269.66|4268.75|4268.75|0
1635255900000|2021-10-26 13:45:00|4269.25|4269.25|4269.03|4269.03|4269.25|4269.25|4269.03|4269.03|0
1635255910000|2021-10-26 13:45:10|4269.12|4269.12|4269.17|4269.17|4269.17|4269.17|4269.12|4269.12|0
1635255920000|2021-10-26 13:45:20|4269.47|4269.47|4269.62|4269.62|4269.62|4269.62|4269.47|4269.47|0
1635255930000|2021-10-26 13:45:30|4269.76|4269.76|4269.38|4269.38|4269.76|4269.76|4269.38|4269.38|0
1635255940000|2021-10-26 13:45:40|4269.23|4269.23|4269.14|4269.14|4269.29|4269.29|4269.14|4269.14|0
1635255950000|2021-10-26 13:45:50|4269.22|4269.22|4268.89|4268.89|4269.22|4269.22|4268.89|4268.89|0
1635255960000|2021-10-26 13:46:00|4268.59|4268.59|4269.19|4269.19|4269.19|4269.19|4268.29|4268.29|0
1635255970000|2021-10-26 13:46:10|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|4269.19|4269.19|0
1635255980000|2021-10-26 13:46:20|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|0
1635255990000|2021-10-26 13:46:30|4269.49|4269.49|4269.38|4269.38|4269.49|4269.49|4269.34|4269.34|0
1635256000000|2021-10-26 13:46:40|4269.42|4269.42|4269.46|4269.46|4269.46|4269.46|4269.42|4269.42|0
1635256010000|2021-10-26 13:46:50|4269.76|4269.76|4269.16|4269.16|4269.91|4269.91|4269.16|4269.16|0
1635256020000|2021-10-26 13:47:00|4269.1|4269.1|4270.47|4270.47|4270.47|4270.47|4269.1|4269.1|0
1635256030000|2021-10-26 13:47:10|4270.29|4270.29|4269.99|4269.99|4270.29|4270.29|4269.99|4269.99|0
1635256040000|2021-10-26 13:47:20|4269.95|4269.95|4269.85|4269.85|4269.95|4269.95|4269.85|4269.85|0
1635256050000|2021-10-26 13:47:30|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|0
1635256060000|2021-10-26 13:47:40|4269.19|4269.19|4268.63|4268.63|4269.19|4269.19|4268.59|4268.59|0
1635256070000|2021-10-26 13:47:50|4268.93|4268.93|4268.75|4268.75|4268.93|4268.93|4268.75|4268.75|0
1635256080000|2021-10-26 13:48:00|4268.9|4268.9|4268.81|4268.81|4268.9|4268.9|4268.81|4268.81|0
1635256090000|2021-10-26 13:48:10|4268.91|4268.91|4268.77|4268.77|4268.91|4268.91|4268.47|4268.47|0
1635256100000|2021-10-26 13:48:20|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|0
1635256110000|2021-10-26 13:48:30|4268.77|4268.77|4269.67|4269.67|4269.67|4269.67|4268.77|4268.77|0
1635256120000|2021-10-26 13:48:40|4269.97|4269.97|4270|4270|4270.02|4270.02|4269.97|4269.97|0
1635256130000|2021-10-26 13:48:50|4269.69|4269.69|4270.13|4270.13|4270.13|4270.13|4269.69|4269.69|0
1635256140000|2021-10-26 13:49:00|4270.22|4270.22|4270.38|4270.38|4270.43|4270.43|4270.13|4270.13|0
1635256150000|2021-10-26 13:49:10|4270.43|4270.43|4270.43|4270.43|4270.43|4270.43|4270.43|4270.43|0
1635256160000|2021-10-26 13:49:20|4270.58|4270.58|4270.58|4270.58|4270.58|4270.58|4270.58|4270.58|0
1635256170000|2021-10-26 13:49:30|4270.62|4270.62|4270.29|4270.29|4270.62|4270.62|4270.29|4270.29|0
1635256180000|2021-10-26 13:49:40|4270.01|4270.01|4269.9|4269.9|4270.01|4270.01|4269.9|4269.9|0
1635256190000|2021-10-26 13:49:50|4269.59|4269.59|4270.61|4270.61|4270.61|4270.61|4269.59|4269.59|0
1635256200000|2021-10-26 13:50:00|4270.69|4270.69|4270.84|4270.84|4270.84|4270.84|4270.69|4270.69|0
1635256210000|2021-10-26 13:50:10|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|0
1635256220000|2021-10-26 13:50:20|4269.99|4269.99|4270.29|4270.29|4270.29|4270.29|4269.99|4269.99|0
1635256230000|2021-10-26 13:50:30|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|0
1635256240000|2021-10-26 13:50:40|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|4270.41|4270.41|0
1635256250000|2021-10-26 13:50:50|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|0
1635256260000|2021-10-26 13:51:00|4269.85|4269.85|4269.84|4269.84|4270|4270|4269.7|4269.7|0
1635256270000|2021-10-26 13:51:10|4269.24|4269.24|4270.36|4270.36|4270.36|4270.36|4269.15|4269.15|0
1635256280000|2021-10-26 13:51:20|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|0
1635256300000|2021-10-26 13:51:40|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|0
1635256310000|2021-10-26 13:51:50|4270.36|4270.36|4269.76|4269.76|4271.26|4271.26|4269.76|4269.76|0
1635256330000|2021-10-26 13:52:10|4269.9|4269.9|4270.35|4270.35|4270.35|4270.35|4269.9|4269.9|0
1635256340000|2021-10-26 13:52:20|4270.5|4270.5|4271.52|4271.52|4271.7|4271.7|4270.5|4270.5|0
1635256350000|2021-10-26 13:52:30|4271.43|4271.43|4271.2|4271.2|4271.43|4271.43|4271.2|4271.2|0
1635256360000|2021-10-26 13:52:40|4271.05|4271.05|4270.6|4270.6|4271.05|4271.05|4270.6|4270.6|0
1635256370000|2021-10-26 13:52:50|4270.91|4270.91|4270.91|4270.91|4270.91|4270.91|4270.91|4270.91|0
1635256380000|2021-10-26 13:53:00|4270.61|4270.61|4270.52|4270.52|4270.7|4270.7|4270.52|4270.52|0
1635256390000|2021-10-26 13:53:10|4270.56|4270.56|4269.05|4269.05|4270.56|4270.56|4269.05|4269.05|0
1635256410000|2021-10-26 13:53:30|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|0
1635256420000|2021-10-26 13:53:40|4268.9|4268.9|4268.99|4268.99|4268.99|4268.99|4268.84|4268.84|0
1635256440000|2021-10-26 13:54:00|4268.69|4268.69|4268.1|4268.1|4268.69|4268.69|4268.1|4268.1|0
1635256450000|2021-10-26 13:54:10|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|0
1635256460000|2021-10-26 13:54:20|4267.27|4267.27|4267.23|4267.23|4267.27|4267.27|4267.23|4267.23|0
1635256470000|2021-10-26 13:54:30|4267.53|4267.53|4267.49|4267.49|4267.53|4267.53|4267.49|4267.49|0
1635256480000|2021-10-26 13:54:40|4267.38|4267.38|4267.44|4267.44|4267.44|4267.44|4267.38|4267.38|0
1635256490000|2021-10-26 13:54:50|4267.49|4267.49|4268.14|4268.14|4268.14|4268.14|4267.49|4267.49|0
1635256500000|2021-10-26 13:55:00|4268.09|4268.09|4267.97|4267.97|4268.27|4268.27|4267.97|4267.97|0
1635256510000|2021-10-26 13:55:10|4267.82|4267.82|4267.82|4267.82|4267.86|4267.86|4267.82|4267.82|0
1635256520000|2021-10-26 13:55:20|4267.97|4267.97|4268.42|4268.42|4268.42|4268.42|4267.97|4267.97|0
1635256540000|2021-10-26 13:55:40|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|0
1635256570000|2021-10-26 13:56:10|4268.67|4268.67|4268.77|4268.77|4268.77|4268.77|4268.62|4268.62|0
1635256580000|2021-10-26 13:56:20|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|4269.03|4269.03|0
1635256590000|2021-10-26 13:56:30|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|4268.62|4268.62|0
1635256610000|2021-10-26 13:56:50|4268.97|4268.97|4268.97|4268.97|4269.12|4269.12|4268.97|4268.97|0
1635256620000|2021-10-26 13:57:00|4268.82|4268.82|4268.52|4268.52|4268.82|4268.82|4268.52|4268.52|0
1635256630000|2021-10-26 13:57:10|4268.82|4268.82|4268.97|4268.97|4268.97|4268.97|4268.82|4268.82|0
1635256640000|2021-10-26 13:57:20|4269.27|4269.27|4269.16|4269.16|4269.27|4269.27|4269.16|4269.16|0
1635256650000|2021-10-26 13:57:30|4268.56|4268.56|4268.82|4268.82|4268.86|4268.86|4268.56|4268.56|0
1635256670000|2021-10-26 13:57:50|4269.12|4269.12|4269.16|4269.16|4269.16|4269.16|4269.12|4269.12|0
1635256690000|2021-10-26 13:58:10|4269.22|4269.22|4269.64|4269.64|4269.64|4269.64|4269.22|4269.22|0
1635256700000|2021-10-26 13:58:20|4269.34|4269.34|4270|4270|4270|4270|4269.34|4269.34|0
1635256710000|2021-10-26 13:58:30|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|0
1635256720000|2021-10-26 13:58:40|4270.79|4270.79|4270.94|4270.94|4270.94|4270.94|4270.79|4270.79|0
1635256730000|2021-10-26 13:58:50|4270.64|4270.64|4270.83|4270.83|4270.83|4270.83|4270.64|4270.64|0
1635256740000|2021-10-26 13:59:00|4271.13|4271.13|4271.24|4271.24|4271.24|4271.24|4271.13|4271.13|0
1635256760000|2021-10-26 13:59:20|4271.39|4271.39|4271.24|4271.24|4271.54|4271.54|4271.24|4271.24|0
1635256770000|2021-10-26 13:59:30|4271.39|4271.39|4271.54|4271.54|4271.54|4271.54|4271.39|4271.39|0
1635256780000|2021-10-26 13:59:40|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|0
1635256790000|2021-10-26 13:59:50|4271.49|4271.49|4270.02|4270.02|4271.49|4271.49|4270.02|4270.02|0
1635256800000|2021-10-26 14:00:00|4270.17|4270.17|4270.11|4270.11|4270.17|4270.17|4270.11|4270.11|0
1635256810000|2021-10-26 14:00:10|4270.02|4270.02|4270.02|4270.02|4270.02|4270.02|4270.02|4270.02|0
1635256820000|2021-10-26 14:00:20|4269.91|4269.91|4270.09|4270.09|4270.21|4270.21|4269.91|4269.91|0
1635256830000|2021-10-26 14:00:30|4269.79|4269.79|4270.39|4270.39|4270.39|4270.39|4269.79|4269.79|0
1635256860000|2021-10-26 14:01:00|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|0
1635256870000|2021-10-26 14:01:10|4270.39|4270.39|4270.46|4270.46|4270.46|4270.46|4270.39|4270.39|0
1635256890000|2021-10-26 14:01:30|4270.64|4270.64|4270.55|4270.55|4270.64|4270.64|4270.55|4270.55|0
1635256900000|2021-10-26 14:01:40|4270.5|4270.5|4270.8|4270.8|4270.8|4270.8|4270.5|4270.5|0
1635256910000|2021-10-26 14:01:50|4270.5|4270.5|4269.15|4269.15|4270.5|4270.5|4269.15|4269.15|0
1635256920000|2021-10-26 14:02:00|4268.85|4268.85|4269.32|4269.32|4269.32|4269.32|4268.85|4268.85|0
1635256930000|2021-10-26 14:02:10|4269.62|4269.62|4269.71|4269.71|4269.71|4269.71|4269.62|4269.62|0
1635256950000|2021-10-26 14:02:30|4269.66|4269.66|4269.05|4269.05|4270.26|4270.26|4269.05|4269.05|0
1635256960000|2021-10-26 14:02:40|4269|4269|4269.11|4269.11|4269.11|4269.11|4269|4269|0
1635256980000|2021-10-26 14:03:00|4268.67|4268.67|4268.23|4268.23|4268.67|4268.67|4267.63|4267.63|0
1635256990000|2021-10-26 14:03:10|4268.08|4268.08|4268.07|4268.07|4268.37|4268.37|4267.48|4267.48|0
1635257000000|2021-10-26 14:03:20|4268.16|4268.16|4268.02|4268.02|4268.16|4268.16|4268.02|4268.02|0
1635257010000|2021-10-26 14:03:30|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|0
1635257020000|2021-10-26 14:03:40|4267.42|4267.42|4266.82|4266.82|4267.42|4267.42|4266.82|4266.82|0
1635257030000|2021-10-26 14:03:50|4266.78|4266.78|4266.34|4266.34|4266.78|4266.78|4266.34|4266.34|0
1635257040000|2021-10-26 14:04:00|4266.63|4266.63|4267.88|4267.88|4267.88|4267.88|4266.63|4266.63|0
1635257050000|2021-10-26 14:04:10|4268.48|4268.48|4268.78|4268.78|4268.78|4268.78|4268.18|4268.18|0
1635257060000|2021-10-26 14:04:20|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|0
1635257070000|2021-10-26 14:04:30|4268.18|4268.18|4268.12|4268.12|4268.21|4268.21|4268.12|4268.12|0
1635257080000|2021-10-26 14:04:40|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|0
1635257090000|2021-10-26 14:04:50|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|0
1635257100000|2021-10-26 14:05:00|4267.67|4267.67|4266.44|4266.44|4267.67|4267.67|4266.44|4266.44|0
1635257110000|2021-10-26 14:05:10|4266.5|4266.5|4266.1|4266.1|4266.59|4266.59|4265.36|4265.36|0
1635257120000|2021-10-26 14:05:20|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|0
1635257130000|2021-10-26 14:05:30|4265.84|4265.84|4266.14|4266.14|4266.14|4266.14|4265.84|4265.84|0
1635257140000|2021-10-26 14:05:40|4266.05|4266.05|4266.13|4266.13|4266.13|4266.13|4265.56|4265.56|0
1635257150000|2021-10-26 14:05:50|4266.09|4266.09|4265.79|4265.79|4266.09|4266.09|4265.79|4265.79|0
1635257160000|2021-10-26 14:06:00|4265.64|4265.64|4266.32|4266.32|4266.32|4266.32|4265.49|4265.49|0
1635257180000|2021-10-26 14:06:20|4266.17|4266.17|4265.49|4265.49|4266.17|4266.17|4265.49|4265.49|0
1635257190000|2021-10-26 14:06:30|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|0
1635257200000|2021-10-26 14:06:40|4265.88|4265.88|4265.8|4265.8|4265.88|4265.88|4265.8|4265.8|0
1635257210000|2021-10-26 14:06:50|4265.19|4265.19|4265.04|4265.04|4265.19|4265.19|4264.85|4264.85|0
1635257220000|2021-10-26 14:07:00|4265|4265|4264.7|4264.7|4265|4265|4264.7|4264.7|0
1635257230000|2021-10-26 14:07:10|4264.55|4264.55|4264.46|4264.46|4264.55|4264.55|4264.46|4264.46|0
1635257240000|2021-10-26 14:07:20|4264.16|4264.16|4263.42|4263.42|4264.16|4264.16|4263.36|4263.36|0
1635257270000|2021-10-26 14:07:50|4263.36|4263.36|4262.79|4262.79|4263.36|4263.36|4262.79|4262.79|0
1635257280000|2021-10-26 14:08:00|4262.71|4262.71|4263.4|4263.4|4263.4|4263.4|4262.71|4262.71|0
1635257290000|2021-10-26 14:08:10|4263.7|4263.7|4264|4264|4264|4264|4263.7|4263.7|0
1635257300000|2021-10-26 14:08:20|4264.15|4264.15|4264.36|4264.36|4264.36|4264.36|4264.06|4264.06|0
1635257310000|2021-10-26 14:08:30|4264.27|4264.27|4264.36|4264.36|4264.36|4264.36|4264.27|4264.27|0
1635257320000|2021-10-26 14:08:40|4264.06|4264.06|4264.24|4264.24|4264.24|4264.24|4264.06|4264.06|0
1635257330000|2021-10-26 14:08:50|4264.33|4264.33|4264.47|4264.47|4264.47|4264.47|4264.33|4264.33|0
1635257340000|2021-10-26 14:09:00|4264.77|4264.77|4264.02|4264.02|4264.85|4264.85|4263.87|4263.87|0
1635257350000|2021-10-26 14:09:10|4264.1|4264.1|4264.06|4264.06|4264.1|4264.1|4264.06|4264.06|0
1635257360000|2021-10-26 14:09:20|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|0
1635257370000|2021-10-26 14:09:30|4264.51|4264.51|4264.33|4264.33|4264.51|4264.51|4264.28|4264.28|0
1635257390000|2021-10-26 14:09:50|4263.43|4263.43|4263.97|4263.97|4263.97|4263.97|4263.13|4263.13|0
1635257400000|2021-10-26 14:10:00|4264.28|4264.28|4264.42|4264.42|4264.42|4264.42|4264.28|4264.28|0
1635257410000|2021-10-26 14:10:10|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|0
1635257420000|2021-10-26 14:10:20|4264.66|4264.66|4264.57|4264.57|4264.66|4264.66|4264.57|4264.57|0
1635257430000|2021-10-26 14:10:30|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|0
1635257440000|2021-10-26 14:10:40|4264.84|4264.84|4264.96|4264.96|4264.96|4264.96|4264.81|4264.81|0
1635257450000|2021-10-26 14:10:50|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|0
1635257470000|2021-10-26 14:11:10|4264.21|4264.21|4265.13|4265.13|4265.13|4265.13|4264.21|4264.21|0
1635257480000|2021-10-26 14:11:20|4264.53|4264.53|4263.95|4263.95|4264.53|4264.53|4263.48|4263.48|0
1635257490000|2021-10-26 14:11:30|4263.72|4263.72|4265.62|4265.62|4266.16|4266.16|4263.72|4263.72|0
1635257500000|2021-10-26 14:11:40|4265.92|4265.92|4266.01|4266.01|4266.04|4266.04|4265.92|4265.92|0
1635257510000|2021-10-26 14:11:50|4265.41|4265.41|4267.4|4267.4|4267.4|4267.4|4264.81|4264.81|0
1635257520000|2021-10-26 14:12:00|4267.54|4267.54|4267.28|4267.28|4267.85|4267.85|4267.2|4267.2|0
1635257530000|2021-10-26 14:12:10|4267.34|4267.34|4267.34|4267.34|4267.51|4267.51|4267.22|4267.22|0
1635257540000|2021-10-26 14:12:20|4267.04|4267.04|4266.86|4266.86|4267.04|4267.04|4266.86|4266.86|0
1635257550000|2021-10-26 14:12:30|4266.72|4266.72|4266.15|4266.15|4266.83|4266.83|4266.15|4266.15|0
1635257560000|2021-10-26 14:12:40|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|0
1635257570000|2021-10-26 14:12:50|4266.05|4266.05|4266.07|4266.07|4266.66|4266.66|4265.47|4265.47|0
1635257580000|2021-10-26 14:13:00|4265.47|4265.47|4265.54|4265.54|4265.92|4265.92|4265.45|4265.45|0
1635257590000|2021-10-26 14:13:10|4264.63|4264.63|4264.28|4264.28|4264.63|4264.63|4264.28|4264.28|0
1635257600000|2021-10-26 14:13:20|4264.42|4264.42|4263.98|4263.98|4264.42|4264.42|4263.98|4263.98|0
1635257610000|2021-10-26 14:13:30|4263.68|4263.68|4264.58|4264.58|4264.58|4264.58|4263.68|4263.68|0
1635257620000|2021-10-26 14:13:40|4265.03|4265.03|4265.57|4265.57|4265.63|4265.63|4265.03|4265.03|0
1635257630000|2021-10-26 14:13:50|4265.12|4265.12|4265.1|4265.1|4265.12|4265.12|4265.1|4265.1|0
1635257640000|2021-10-26 14:14:00|4265.39|4265.39|4265.39|4265.39|4265.39|4265.39|4265.39|4265.39|0
1635257650000|2021-10-26 14:14:10|4265.1|4265.1|4264.5|4264.5|4265.1|4265.1|4264.5|4264.5|0
1635257670000|2021-10-26 14:14:30|4264.35|4264.35|4264.41|4264.41|4264.5|4264.5|4264.35|4264.35|0
1635257680000|2021-10-26 14:14:40|4264.55|4264.55|4264.55|4264.55|4264.55|4264.55|4264.55|4264.55|0
1635257690000|2021-10-26 14:14:50|4264.85|4264.85|4264.76|4264.76|4264.85|4264.85|4264.76|4264.76|0
1635257700000|2021-10-26 14:15:00|4265.06|4265.06|4265.62|4265.62|4265.62|4265.62|4265.06|4265.06|0
1635257710000|2021-10-26 14:15:10|4265.47|4265.47|4264.84|4264.84|4265.47|4265.47|4264.72|4264.72|0
1635257720000|2021-10-26 14:15:20|4264.89|4264.89|4265.19|4265.19|4265.19|4265.19|4264.89|4264.89|0
1635257730000|2021-10-26 14:15:30|4265.1|4265.1|4264.22|4264.22|4265.12|4265.12|4264.22|4264.22|0
1635257740000|2021-10-26 14:15:40|4264.52|4264.52|4264.24|4264.24|4264.52|4264.52|4264.07|4264.07|0
1635257750000|2021-10-26 14:15:50|4264.3|4264.3|4263.99|4263.99|4264.3|4264.3|4263.99|4263.99|0
1635257760000|2021-10-26 14:16:00|4263.85|4263.85|4263.55|4263.55|4263.85|4263.85|4263.55|4263.55|0
1635257790000|2021-10-26 14:16:30|4263.85|4263.85|4263.85|4263.85|4263.85|4263.85|4263.85|4263.85|0
1635257810000|2021-10-26 14:16:50|4263.87|4263.87|4263.56|4263.56|4263.87|4263.87|4263.39|4263.39|0
1635257820000|2021-10-26 14:17:00|4264.31|4264.31|4264.36|4264.36|4264.36|4264.36|4264.31|4264.31|0
1635257830000|2021-10-26 14:17:10|4264.05|4264.05|4263.45|4263.45|4264.05|4264.05|4263.45|4263.45|0
1635257840000|2021-10-26 14:17:20|4263.36|4263.36|4263.51|4263.51|4263.51|4263.51|4263.36|4263.36|0
1635257850000|2021-10-26 14:17:30|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|0
1635257860000|2021-10-26 14:17:40|4262.91|4262.91|4262.91|4262.91|4262.91|4262.91|4262.91|4262.91|0
1635257870000|2021-10-26 14:17:50|4262.95|4262.95|4262.15|4262.15|4262.95|4262.95|4262.15|4262.15|0
1635257880000|2021-10-26 14:18:00|4262|4262|4260.75|4260.75|4262|4262|4260.6|4260.6|0
1635257890000|2021-10-26 14:18:10|4261.35|4261.35|4261.79|4261.79|4261.79|4261.79|4261.35|4261.35|0
1635257910000|2021-10-26 14:18:30|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|0
1635257920000|2021-10-26 14:18:40|4262.7|4262.7|4262.88|4262.88|4262.88|4262.88|4262.7|4262.7|0
1635257930000|2021-10-26 14:18:50|4262.97|4262.97|4263.06|4263.06|4263.06|4263.06|4262.97|4262.97|0
1635257940000|2021-10-26 14:19:00|4263.1|4263.1|4263.27|4263.27|4263.27|4263.27|4263.1|4263.1|0
1635257960000|2021-10-26 14:19:20|4263.12|4263.12|4263.27|4263.27|4263.27|4263.27|4263.12|4263.12|0
1635257980000|2021-10-26 14:19:40|4263.87|4263.87|4264.7|4264.7|4264.7|4264.7|4263.87|4263.87|0
1635257990000|2021-10-26 14:19:50|4264.6|4264.6|4264.16|4264.16|4264.6|4264.6|4264.16|4264.16|0
1635258000000|2021-10-26 14:20:00|4263.86|4263.86|4263.49|4263.49|4263.86|4263.86|4263.49|4263.49|0
1635258010000|2021-10-26 14:20:10|4263.54|4263.54|4264.16|4264.16|4264.2|4264.2|4263.54|4263.54|0
1635258020000|2021-10-26 14:20:20|4264.21|4264.21|4263.97|4263.97|4264.27|4264.27|4263.97|4263.97|0
1635258030000|2021-10-26 14:20:30|4264.06|4264.06|4264.3|4264.3|4264.3|4264.3|4264.06|4264.06|0
1635258040000|2021-10-26 14:20:40|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|0
1635258060000|2021-10-26 14:21:00|4264.42|4264.42|4264.46|4264.46|4264.46|4264.46|4264.42|4264.42|0
1635258070000|2021-10-26 14:21:10|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|0
1635258090000|2021-10-26 14:21:30|4264.25|4264.25|4264.19|4264.19|4264.34|4264.34|4264.19|4264.19|0
1635258100000|2021-10-26 14:21:40|4263.89|4263.89|4263.23|4263.23|4263.89|4263.89|4263.23|4263.23|0
1635258120000|2021-10-26 14:22:00|4262.93|4262.93|4262.59|4262.59|4262.93|4262.93|4262.59|4262.59|0
1635258130000|2021-10-26 14:22:10|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|0
1635258140000|2021-10-26 14:22:20|4263.42|4263.42|4263.72|4263.72|4263.72|4263.72|4263.42|4263.42|0
1635258150000|2021-10-26 14:22:30|4264.02|4264.02|4263.87|4263.87|4264.02|4264.02|4263.72|4263.72|0
1635258160000|2021-10-26 14:22:40|4264.02|4264.02|4264.08|4264.08|4264.08|4264.08|4263.93|4263.93|0
1635258170000|2021-10-26 14:22:50|4263.78|4263.78|4263.48|4263.48|4263.78|4263.78|4263.48|4263.48|0
1635258180000|2021-10-26 14:23:00|4263.78|4263.78|4263.46|4263.46|4263.78|4263.78|4263.42|4263.42|0
1635258210000|2021-10-26 14:23:30|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|0
1635258220000|2021-10-26 14:23:40|4263.16|4263.16|4263.46|4263.46|4263.76|4263.76|4263.16|4263.16|0
1635258230000|2021-10-26 14:23:50|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|0
1635258240000|2021-10-26 14:24:00|4262.85|4262.85|4262.45|4262.45|4263.04|4263.04|4262.45|4262.45|0
1635258250000|2021-10-26 14:24:10|4262.6|4262.6|4262.15|4262.15|4262.6|4262.6|4262.15|4262.15|0
1635258260000|2021-10-26 14:24:20|4262.03|4262.03|4263.11|4263.11|4263.11|4263.11|4262.03|4262.03|0
1635258270000|2021-10-26 14:24:30|4263.03|4263.03|4262.9|4262.9|4263.03|4263.03|4262.86|4262.86|0
1635258280000|2021-10-26 14:24:40|4262.82|4262.82|4261.55|4261.55|4262.82|4262.82|4261.25|4261.25|0
1635258290000|2021-10-26 14:24:50|4261.85|4261.85|4261.77|4261.77|4261.85|4261.85|4261.77|4261.77|0
1635258300000|2021-10-26 14:25:00|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|0
1635258310000|2021-10-26 14:25:10|4261.6|4261.6|4260.1|4260.1|4261.6|4261.6|4260.1|4260.1|0
1635258320000|2021-10-26 14:25:20|4259.8|4259.8|4260.4|4260.4|4260.4|4260.4|4259.8|4259.8|0
1635258330000|2021-10-26 14:25:30|4260.46|4260.46|4260.34|4260.34|4260.46|4260.46|4260.34|4260.34|0
1635258340000|2021-10-26 14:25:40|4260.25|4260.25|4259.79|4259.79|4260.25|4260.25|4259.79|4259.79|0
1635258350000|2021-10-26 14:25:50|4260.09|4260.09|4259.79|4259.79|4260.09|4260.09|4259.79|4259.79|0
1635258360000|2021-10-26 14:26:00|4259.4|4259.4|4259.55|4259.55|4259.55|4259.55|4259.4|4259.4|0
1635258370000|2021-10-26 14:26:10|4259.84|4259.84|4260.02|4260.02|4260.02|4260.02|4259.84|4259.84|0
1635258380000|2021-10-26 14:26:20|4260.54|4260.54|4260.36|4260.36|4260.54|4260.54|4260.36|4260.36|0
1635258390000|2021-10-26 14:26:30|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|0
1635258420000|2021-10-26 14:27:00|4259.94|4259.94|4259.49|4259.49|4259.94|4259.94|4259.35|4259.35|0
1635258430000|2021-10-26 14:27:10|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|0
1635258440000|2021-10-26 14:27:20|4259.5|4259.5|4259.65|4259.65|4259.65|4259.65|4259.5|4259.5|0
1635258450000|2021-10-26 14:27:30|4259.76|4259.76|4260.65|4260.65|4260.74|4260.74|4259.76|4259.76|0
1635258460000|2021-10-26 14:27:40|4260.69|4260.69|4260.84|4260.84|4260.99|4260.99|4260.69|4260.69|0
1635258480000|2021-10-26 14:28:00|4261.14|4261.14|4261.26|4261.26|4261.26|4261.26|4261.14|4261.14|0
1635258490000|2021-10-26 14:28:10|4261.31|4261.31|4261.24|4261.24|4261.37|4261.37|4261.24|4261.24|0
1635258500000|2021-10-26 14:28:20|4260.94|4260.94|4261|4261|4261|4261|4260.94|4260.94|0
1635258510000|2021-10-26 14:28:30|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|0
1635258520000|2021-10-26 14:28:40|4261.06|4261.06|4261.36|4261.36|4261.36|4261.36|4261.06|4261.06|0
1635258530000|2021-10-26 14:28:50|4261.3|4261.3|4261.36|4261.36|4261.36|4261.36|4261.3|4261.3|0
1635258540000|2021-10-26 14:29:00|4261.8|4261.8|4261.8|4261.8|4261.8|4261.8|4261.65|4261.65|0
1635258550000|2021-10-26 14:29:10|4261.36|4261.36|4261.47|4261.47|4261.51|4261.51|4261.36|4261.36|0
1635258560000|2021-10-26 14:29:20|4261.32|4261.32|4261.17|4261.17|4261.32|4261.32|4261.17|4261.17|0
1635258570000|2021-10-26 14:29:30|4261.77|4261.77|4261.77|4261.77|4261.77|4261.77|4261.77|4261.77|0
1635258580000|2021-10-26 14:29:40|4261.92|4261.92|4260.71|4260.71|4261.92|4261.92|4260.41|4260.41|0
1635258590000|2021-10-26 14:29:50|4261.02|4261.02|4261.02|4261.02|4261.02|4261.02|4261.02|4261.02|0
1635258600000|2021-10-26 14:30:00|4260.87|4260.87|4260.73|4260.73|4260.87|4260.87|4260.73|4260.73|0
1635258610000|2021-10-26 14:30:10|4260.43|4260.43|4260.58|4260.58|4260.73|4260.73|4260.43|4260.43|0
1635258630000|2021-10-26 14:30:30|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|0
1635258640000|2021-10-26 14:30:40|4260.97|4260.97|4261|4261|4261|4261|4260.97|4260.97|0
1635258650000|2021-10-26 14:30:50|4260.88|4260.88|4260.72|4260.72|4261.02|4261.02|4260.72|4260.72|0
1635258660000|2021-10-26 14:31:00|4260.63|4260.63|4260.74|4260.74|4260.74|4260.74|4260.63|4260.63|0
1635258670000|2021-10-26 14:31:10|4261.04|4261.04|4261.58|4261.58|4261.58|4261.58|4261.04|4261.04|0
1635258680000|2021-10-26 14:31:20|4261.55|4261.55|4261.55|4261.55|4261.55|4261.55|4261.55|4261.55|0
1635258690000|2021-10-26 14:31:30|4262.46|4262.46|4262.85|4262.85|4262.85|4262.85|4262.46|4262.46|0
1635258700000|2021-10-26 14:31:40|4263.15|4263.15|4263.3|4263.3|4263.3|4263.3|4263.15|4263.15|0
1635258710000|2021-10-26 14:31:50|4263.6|4263.6|4263.6|4263.6|4263.6|4263.6|4263.6|4263.6|0
1635258720000|2021-10-26 14:32:00|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|0
1635258730000|2021-10-26 14:32:10|4263.75|4263.75|4263.29|4263.29|4263.89|4263.89|4263.29|4263.29|0
1635258740000|2021-10-26 14:32:20|4264.19|4264.19|4263.29|4263.29|4264.19|4264.19|4263.29|4263.29|0
1635258760000|2021-10-26 14:32:40|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|0
1635258770000|2021-10-26 14:32:50|4262.55|4262.55|4262.76|4262.76|4262.76|4262.76|4262.55|4262.55|0
1635258780000|2021-10-26 14:33:00|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|0
1635258790000|2021-10-26 14:33:10|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|0
1635258800000|2021-10-26 14:33:20|4262.81|4262.81|4262.21|4262.21|4262.81|4262.81|4262.21|4262.21|0
1635258810000|2021-10-26 14:33:30|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|0
1635258820000|2021-10-26 14:33:40|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|0
1635258840000|2021-10-26 14:34:00|4263.11|4263.11|4263.25|4263.25|4263.25|4263.25|4263.11|4263.11|0
1635258850000|2021-10-26 14:34:10|4263.11|4263.11|4262.51|4262.51|4263.11|4263.11|4262.51|4262.51|0
1635258860000|2021-10-26 14:34:20|4262.21|4262.21|4262.21|4262.21|4262.21|4262.21|4262.21|4262.21|0
1635258870000|2021-10-26 14:34:30|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|0
1635258880000|2021-10-26 14:34:40|4262.42|4262.42|4262.36|4262.36|4262.42|4262.42|4262.36|4262.36|0
1635258890000|2021-10-26 14:34:50|4262.22|4262.22|4261.37|4261.37|4262.27|4262.27|4261.37|4261.37|0
1635258900000|2021-10-26 14:35:00|4261.07|4261.07|4261.07|4261.07|4261.07|4261.07|4261.07|4261.07|0
1635258910000|2021-10-26 14:35:10|4261.03|4261.03|4261.91|4261.91|4261.91|4261.91|4261.03|4261.03|0
1635258920000|2021-10-26 14:35:20|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|0
1635258930000|2021-10-26 14:35:30|4261.95|4261.95|4261.92|4261.92|4261.95|4261.95|4261.84|4261.84|0
1635258940000|2021-10-26 14:35:40|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|0
1635258950000|2021-10-26 14:35:50|4262.34|4262.34|4262.75|4262.75|4262.75|4262.75|4262.34|4262.34|0
1635258960000|2021-10-26 14:36:00|4262.69|4262.69|4262.09|4262.09|4262.69|4262.69|4261.79|4261.79|0
1635258970000|2021-10-26 14:36:10|4262|4262|4262|4262|4262|4262|4262|4262|0
1635258980000|2021-10-26 14:36:20|4261.89|4261.89|4262.28|4262.28|4262.28|4262.28|4261.89|4261.89|0
1635258990000|2021-10-26 14:36:30|4262.22|4262.22|4261.93|4261.93|4262.22|4262.22|4261.93|4261.93|0
1635259000000|2021-10-26 14:36:40|4261.76|4261.76|4262.06|4262.06|4262.06|4262.06|4261.76|4261.76|0
1635259010000|2021-10-26 14:36:50|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|0
1635259020000|2021-10-26 14:37:00|4261.79|4261.79|4261.85|4261.85|4261.85|4261.85|4261.79|4261.79|0
1635259030000|2021-10-26 14:37:10|4261.55|4261.55|4261.55|4261.55|4261.55|4261.55|4261.55|4261.55|0
1635259040000|2021-10-26 14:37:20|4261.49|4261.49|4261.4|4261.4|4261.49|4261.49|4261.4|4261.4|0
1635259050000|2021-10-26 14:37:30|4261.26|4261.26|4260.65|4260.65|4261.26|4261.26|4260.65|4260.65|0
1635259060000|2021-10-26 14:37:40|4260.77|4260.77|4260.68|4260.68|4260.82|4260.82|4260.68|4260.68|0
1635259070000|2021-10-26 14:37:50|4260.62|4260.62|4260.17|4260.17|4260.62|4260.62|4260.17|4260.17|0
1635259080000|2021-10-26 14:38:00|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|0
1635259090000|2021-10-26 14:38:10|4260.62|4260.62|4260.77|4260.77|4260.77|4260.77|4260.62|4260.62|0
1635259100000|2021-10-26 14:38:20|4260.62|4260.62|4260.48|4260.48|4260.62|4260.62|4260.48|4260.48|0
1635259110000|2021-10-26 14:38:30|4260.57|4260.57|4261.17|4261.17|4261.17|4261.17|4260.57|4260.57|0
1635259120000|2021-10-26 14:38:40|4261.47|4261.47|4261.53|4261.53|4261.53|4261.53|4261.47|4261.47|0
1635259140000|2021-10-26 14:39:00|4261.47|4261.47|4261.82|4261.82|4261.82|4261.82|4261.47|4261.47|0
1635259150000|2021-10-26 14:39:10|4261.79|4261.79|4261.45|4261.45|4261.79|4261.79|4261.45|4261.45|0
1635259160000|2021-10-26 14:39:20|4261.49|4261.49|4261.58|4261.58|4261.58|4261.58|4261.49|4261.49|0
1635259180000|2021-10-26 14:39:40|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|0
1635259190000|2021-10-26 14:39:50|4261.24|4261.24|4260.94|4260.94|4261.24|4261.24|4260.94|4260.94|0
1635259200000|2021-10-26 14:40:00|4260.65|4260.65|4260.2|4260.2|4260.65|4260.65|4260.2|4260.2|0
1635259210000|2021-10-26 14:40:10|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|0
1635259220000|2021-10-26 14:40:20|4260.48|4260.48|4260.44|4260.44|4260.5|4260.5|4260.44|4260.44|0
1635259230000|2021-10-26 14:40:30|4260.5|4260.5|4260.17|4260.17|4260.61|4260.61|4260.17|4260.17|0
1635259250000|2021-10-26 14:40:50|4260.23|4260.23|4259.95|4259.95|4260.28|4260.28|4259.83|4259.83|0
1635259280000|2021-10-26 14:41:20|4259.34|4259.34|4259.53|4259.53|4259.65|4259.65|4259.34|4259.34|0
1635259290000|2021-10-26 14:41:30|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|0
1635259300000|2021-10-26 14:41:40|4259.5|4259.5|4259.59|4259.59|4259.59|4259.59|4259.5|4259.5|0
1635259320000|2021-10-26 14:42:00|4259.74|4259.74|4259.84|4259.84|4260.19|4260.19|4259.74|4259.74|0
1635259330000|2021-10-26 14:42:10|4259.99|4259.99|4259.93|4259.93|4260.13|4260.13|4259.93|4259.93|0
1635259340000|2021-10-26 14:42:20|4259.99|4259.99|4260.05|4260.05|4260.05|4260.05|4259.99|4259.99|0
1635259350000|2021-10-26 14:42:30|4260.1|4260.1|4260.31|4260.31|4260.31|4260.31|4260.1|4260.1|0
1635259360000|2021-10-26 14:42:40|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|0
1635259370000|2021-10-26 14:42:50|4260.11|4260.11|4260.11|4260.11|4260.11|4260.11|4260.11|4260.11|0
1635259380000|2021-10-26 14:43:00|4260.23|4260.23|4260.28|4260.28|4260.28|4260.28|4260.08|4260.08|0
1635259390000|2021-10-26 14:43:10|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|0
1635259400000|2021-10-26 14:43:20|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|0
1635259410000|2021-10-26 14:43:30|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|0
1635259420000|2021-10-26 14:43:40|4260.41|4260.41|4260.26|4260.26|4260.56|4260.56|4260.26|4260.26|0
1635259430000|2021-10-26 14:43:50|4260.11|4260.11|4259.74|4259.74|4260.11|4260.11|4259.7|4259.7|0
1635259440000|2021-10-26 14:44:00|4259.65|4259.65|4258.49|4258.49|4259.65|4259.65|4258.49|4258.49|0
1635259450000|2021-10-26 14:44:10|4258.45|4258.45|4258.51|4258.51|4258.6|4258.6|4258.41|4258.41|0
1635259460000|2021-10-26 14:44:20|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|0
1635259480000|2021-10-26 14:44:40|4258.75|4258.75|4258.75|4258.75|4258.75|4258.75|4258.75|4258.75|0
1635259500000|2021-10-26 14:45:00|4258.7|4258.7|4258.31|4258.31|4258.7|4258.7|4258.31|4258.31|0
1635259510000|2021-10-26 14:45:10|4258.16|4258.16|4257.86|4257.86|4258.16|4258.16|4257.86|4257.86|0
1635259520000|2021-10-26 14:45:20|4257.56|4257.56|4257.41|4257.41|4257.56|4257.56|4257.27|4257.27|0
1635259530000|2021-10-26 14:45:30|4257.56|4257.56|4257.71|4257.71|4257.71|4257.71|4257.56|4257.56|0
1635259540000|2021-10-26 14:45:40|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|0
1635259550000|2021-10-26 14:45:50|4258.16|4258.16|4257.56|4257.56|4258.16|4258.16|4257.56|4257.56|0
1635259560000|2021-10-26 14:46:00|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|0
1635259570000|2021-10-26 14:46:10|4258.16|4258.16|4258.34|4258.34|4258.43|4258.43|4258.16|4258.16|0
1635259580000|2021-10-26 14:46:20|4258.25|4258.25|4258.29|4258.29|4258.55|4258.55|4258.25|4258.25|0
1635259590000|2021-10-26 14:46:30|4258.43|4258.43|4258.29|4258.29|4258.43|4258.43|4258.29|4258.29|0
1635259600000|2021-10-26 14:46:40|4257.99|4257.99|4258.13|4258.13|4258.13|4258.13|4257.99|4257.99|0
1635259610000|2021-10-26 14:46:50|4257.84|4257.84|4257.84|4257.84|4257.84|4257.84|4257.84|4257.84|0
1635259630000|2021-10-26 14:47:10|4257.93|4257.93|4257.97|4257.97|4257.97|4257.97|4257.93|4257.93|0
1635259650000|2021-10-26 14:47:30|4257.82|4257.82|4257.23|4257.23|4257.82|4257.82|4257.23|4257.23|0
1635259670000|2021-10-26 14:47:50|4257.37|4257.37|4257.55|4257.55|4257.55|4257.55|4257.37|4257.37|0
1635259680000|2021-10-26 14:48:00|4257.26|4257.26|4256.96|4256.96|4257.26|4257.26|4256.96|4256.96|0
1635259690000|2021-10-26 14:48:10|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|0
1635259700000|2021-10-26 14:48:20|4257.09|4257.09|4257.09|4257.09|4257.09|4257.09|4257.09|4257.09|0
1635259710000|2021-10-26 14:48:30|4256.78|4256.78|4257.23|4257.23|4257.23|4257.23|4256.78|4256.78|0
1635259720000|2021-10-26 14:48:40|4257.38|4257.38|4257.24|4257.24|4257.53|4257.53|4257.23|4257.23|0
1635259730000|2021-10-26 14:48:50|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|0
1635259740000|2021-10-26 14:49:00|4257.48|4257.48|4257.57|4257.57|4257.57|4257.57|4257.48|4257.48|0
1635259750000|2021-10-26 14:49:10|4257.71|4257.71|4258.01|4258.01|4258.01|4258.01|4257.71|4257.71|0
1635259760000|2021-10-26 14:49:20|4257.92|4257.92|4257.92|4257.92|4257.92|4257.92|4257.92|4257.92|0
1635259770000|2021-10-26 14:49:30|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|0
1635259780000|2021-10-26 14:49:40|4257.81|4257.81|4257.11|4257.11|4257.81|4257.81|4257|4257|0
1635259790000|2021-10-26 14:49:50|4256.81|4256.81|4256.81|4256.81|4256.81|4256.81|4256.81|4256.81|0
1635259800000|2021-10-26 14:50:00|4256.76|4256.76|4255.71|4255.71|4256.76|4256.76|4255.71|4255.71|0
1635259810000|2021-10-26 14:50:10|4255.75|4255.75|4255.75|4255.75|4255.75|4255.75|4255.75|4255.75|0
1635259820000|2021-10-26 14:50:20|4255.73|4255.73|4255.69|4255.69|4255.73|4255.73|4255.69|4255.69|0
1635259830000|2021-10-26 14:50:30|4255.63|4255.63|4255.78|4255.78|4255.78|4255.78|4255.63|4255.63|0
1635259840000|2021-10-26 14:50:40|4255.81|4255.81|4256.25|4256.25|4256.25|4256.25|4255.81|4255.81|0
1635259850000|2021-10-26 14:50:50|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|0
1635259870000|2021-10-26 14:51:10|4256.11|4256.11|4256.4|4256.4|4256.4|4256.4|4256.11|4256.11|0
1635259880000|2021-10-26 14:51:20|4256.35|4256.35|4256.05|4256.05|4256.35|4256.35|4256.05|4256.05|0
1635259890000|2021-10-26 14:51:30|4256.35|4256.35|4256.05|4256.05|4256.35|4256.35|4256.05|4256.05|0
1635259900000|2021-10-26 14:51:40|4256.07|4256.07|4256.37|4256.37|4256.37|4256.37|4255.77|4255.77|0
1635259920000|2021-10-26 14:52:00|4255.92|4255.92|4255.17|4255.17|4255.92|4255.92|4255.02|4255.02|0
1635259940000|2021-10-26 14:52:20|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|0
1635259950000|2021-10-26 14:52:30|4255.17|4255.17|4255.08|4255.08|4255.17|4255.17|4255.08|4255.08|0
1635259960000|2021-10-26 14:52:40|4255.13|4255.13|4255.19|4255.19|4255.19|4255.19|4255.13|4255.13|0
1635259970000|2021-10-26 14:52:50|4254.89|4254.89|4253.69|4253.69|4254.89|4254.89|4253.69|4253.69|0
1635259980000|2021-10-26 14:53:00|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|0
1635260000000|2021-10-26 14:53:20|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|0
1635260010000|2021-10-26 14:53:30|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|0
1635260020000|2021-10-26 14:53:40|4253.06|4253.06|4253.11|4253.11|4253.11|4253.11|4253.06|4253.06|0
1635260030000|2021-10-26 14:53:50|4253.08|4253.08|4252.78|4252.78|4253.08|4253.08|4252.48|4252.48|0
1635260040000|2021-10-26 14:54:00|4253.08|4253.08|4253.03|4253.03|4253.08|4253.08|4253.03|4253.03|0
1635260050000|2021-10-26 14:54:10|4252.88|4252.88|4252.92|4252.92|4252.92|4252.92|4252.88|4252.88|0
1635260070000|2021-10-26 14:54:30|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|0
1635260080000|2021-10-26 14:54:40|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|0
1635260090000|2021-10-26 14:54:50|4253|4253|4253.81|4253.81|4253.81|4253.81|4253|4253|0
1635260100000|2021-10-26 14:55:00|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|0
1635260110000|2021-10-26 14:55:10|4253.96|4253.96|4253.98|4253.98|4254.28|4254.28|4253.96|4253.96|0
1635260120000|2021-10-26 14:55:20|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|0
1635260130000|2021-10-26 14:55:30|4254.58|4254.58|4254.73|4254.73|4254.73|4254.73|4254.58|4254.58|0
1635260140000|2021-10-26 14:55:40|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.61|4254.61|0
1635260150000|2021-10-26 14:55:50|4254.52|4254.52|4255.03|4255.03|4255.03|4255.03|4254.22|4254.22|0
1635260160000|2021-10-26 14:56:00|4255.07|4255.07|4255.27|4255.27|4255.42|4255.42|4255.07|4255.07|0
1635260170000|2021-10-26 14:56:10|4255.44|4255.44|4255.53|4255.53|4255.53|4255.53|4255.29|4255.29|0
1635260180000|2021-10-26 14:56:20|4255.58|4255.58|4255.75|4255.75|4255.75|4255.75|4255.58|4255.58|0
1635260190000|2021-10-26 14:56:30|4255.81|4255.81|4255.81|4255.81|4255.81|4255.81|4255.81|4255.81|0
1635260200000|2021-10-26 14:56:40|4255.96|4255.96|4256.58|4256.58|4256.58|4256.58|4255.96|4255.96|0
1635260210000|2021-10-26 14:56:50|4256.73|4256.73|4256.26|4256.26|4256.73|4256.73|4256.26|4256.26|0
1635260220000|2021-10-26 14:57:00|4256.21|4256.21|4256.23|4256.23|4256.23|4256.23|4256.12|4256.12|0
1635260230000|2021-10-26 14:57:10|4256.38|4256.38|4257.84|4257.84|4257.84|4257.84|4256.38|4256.38|0
1635260240000|2021-10-26 14:57:20|4258.15|4258.15|4257.84|4257.84|4258.15|4258.15|4257.84|4257.84|0
1635260250000|2021-10-26 14:57:30|4258.15|4258.15|4257.7|4257.7|4258.15|4258.15|4257.7|4257.7|0
1635260260000|2021-10-26 14:57:40|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|0
1635260270000|2021-10-26 14:57:50|4257.4|4257.4|4257.55|4257.55|4257.55|4257.55|4257.25|4257.25|0
1635260280000|2021-10-26 14:58:00|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|0
1635260290000|2021-10-26 14:58:10|4257.49|4257.49|4257.25|4257.25|4257.61|4257.61|4257.25|4257.25|0
1635260300000|2021-10-26 14:58:20|4256.95|4256.95|4257.61|4257.61|4257.61|4257.61|4256.95|4256.95|0
1635260310000|2021-10-26 14:58:30|4257.69|4257.69|4256.98|4256.98|4257.69|4257.69|4256.79|4256.79|0
1635260320000|2021-10-26 14:58:40|4257.13|4257.13|4257.35|4257.35|4257.43|4257.43|4257.13|4257.13|0
1635260330000|2021-10-26 14:58:50|4257.95|4257.95|4257.57|4257.57|4257.95|4257.95|4257.35|4257.35|0
1635260340000|2021-10-26 14:59:00|4257.71|4257.71|4257.8|4257.8|4257.86|4257.86|4257.71|4257.71|0
1635260360000|2021-10-26 14:59:20|4257.69|4257.69|4257.69|4257.69|4257.69|4257.69|4257.69|4257.69|0
1635260370000|2021-10-26 14:59:30|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|0
1635260380000|2021-10-26 14:59:40|4257.68|4257.68|4257.83|4257.83|4257.98|4257.98|4257.68|4257.68|0
1635260390000|2021-10-26 14:59:50|4258.73|4258.73|4259.04|4259.04|4259.04|4259.04|4258.73|4258.73|0
1635260400000|2021-10-26 15:00:00|4259.13|4259.13|4258.98|4258.98|4259.26|4259.26|4258.96|4258.96|0
1635260410000|2021-10-26 15:00:10|4259.13|4259.13|4259.49|4259.49|4259.49|4259.49|4259.13|4259.13|0
1635260420000|2021-10-26 15:00:20|4259.43|4259.43|4259.13|4259.13|4259.43|4259.43|4259.1|4259.1|0
1635260430000|2021-10-26 15:00:30|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|0
1635260440000|2021-10-26 15:00:40|4259.82|4259.82|4260.26|4260.26|4260.26|4260.26|4259.82|4259.82|0
1635260450000|2021-10-26 15:00:50|4259.52|4259.52|4259.43|4259.43|4259.52|4259.52|4259.43|4259.43|0
1635260460000|2021-10-26 15:01:00|4259.49|4259.49|4259.27|4259.27|4259.88|4259.88|4259.19|4259.19|0
1635260470000|2021-10-26 15:01:10|4259.57|4259.57|4259.27|4259.27|4259.57|4259.57|4259.27|4259.27|0
1635260480000|2021-10-26 15:01:20|4259.18|4259.18|4259.04|4259.04|4259.18|4259.18|4259.04|4259.04|0
1635260490000|2021-10-26 15:01:30|4259.34|4259.34|4259.04|4259.04|4259.34|4259.34|4259.04|4259.04|0
1635260500000|2021-10-26 15:01:40|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|0
1635260510000|2021-10-26 15:01:50|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|0
1635260520000|2021-10-26 15:02:00|4259.28|4259.28|4258.98|4258.98|4259.28|4259.28|4258.98|4258.98|0
1635260530000|2021-10-26 15:02:10|4259.06|4259.06|4259.39|4259.39|4259.39|4259.39|4259.06|4259.06|0
1635260550000|2021-10-26 15:02:30|4259.1|4259.1|4259.2|4259.2|4259.25|4259.25|4258.95|4258.95|0
1635260560000|2021-10-26 15:02:40|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|0
1635260570000|2021-10-26 15:02:50|4259.2|4259.2|4259.2|4259.2|4259.2|4259.2|4259.2|4259.2|0
1635260580000|2021-10-26 15:03:00|4259.29|4259.29|4258.99|4258.99|4259.29|4259.29|4258.69|4258.69|0
1635260590000|2021-10-26 15:03:10|4259.13|4259.13|4259.43|4259.43|4259.47|4259.47|4258.83|4258.83|0
1635260600000|2021-10-26 15:03:20|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|0
1635260610000|2021-10-26 15:03:30|4258.87|4258.87|4258.72|4258.72|4258.87|4258.87|4258.57|4258.57|0
1635260620000|2021-10-26 15:03:40|4258.42|4258.42|4257.98|4257.98|4258.57|4258.57|4257.83|4257.83|0
1635260630000|2021-10-26 15:03:50|4257.96|4257.96|4258.02|4258.02|4258.1|4258.1|4257.96|4257.96|0
1635260640000|2021-10-26 15:04:00|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|0
1635260650000|2021-10-26 15:04:10|4258.29|4258.29|4258.57|4258.57|4258.57|4258.57|4258.27|4258.27|0
1635260660000|2021-10-26 15:04:20|4258.27|4258.27|4257.67|4257.67|4258.27|4258.27|4257.67|4257.67|0
1635260670000|2021-10-26 15:04:30|4257.64|4257.64|4256.37|4256.37|4257.64|4257.64|4256.37|4256.37|0
1635260680000|2021-10-26 15:04:40|4256.25|4256.25|4256.55|4256.55|4256.55|4256.55|4256.25|4256.25|0
1635260690000|2021-10-26 15:04:50|4256.59|4256.59|4255.09|4255.09|4256.59|4256.59|4255.09|4255.09|0
1635260700000|2021-10-26 15:05:00|4255.03|4255.03|4255.2|4255.2|4255.2|4255.2|4255.03|4255.03|0
1635260710000|2021-10-26 15:05:10|4255.11|4255.11|4255.03|4255.03|4255.11|4255.11|4255.03|4255.03|0
1635260720000|2021-10-26 15:05:20|4254.73|4254.73|4254.97|4254.97|4254.97|4254.97|4254.67|4254.67|0
1635260730000|2021-10-26 15:05:30|4255.27|4255.27|4255.57|4255.57|4255.57|4255.57|4255.27|4255.27|0
1635260740000|2021-10-26 15:05:40|4255.48|4255.48|4255.75|4255.75|4255.78|4255.78|4255.48|4255.48|0
1635260750000|2021-10-26 15:05:50|4256.06|4256.06|4256.2|4256.2|4256.2|4256.2|4256.06|4256.06|0
1635260760000|2021-10-26 15:06:00|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|0
1635260770000|2021-10-26 15:06:10|4256.55|4256.55|4256.95|4256.95|4256.95|4256.95|4256.51|4256.51|0
1635260780000|2021-10-26 15:06:20|4257.1|4257.1|4256.32|4256.32|4257.1|4257.1|4256.32|4256.32|0
1635260790000|2021-10-26 15:06:30|4256.47|4256.47|4257.07|4257.07|4257.07|4257.07|4256.47|4256.47|0
1635260800000|2021-10-26 15:06:40|4257.02|4257.02|4257.36|4257.36|4257.42|4257.42|4256.98|4256.98|0
1635260810000|2021-10-26 15:06:50|4257.97|4257.97|4257.97|4257.97|4257.97|4257.97|4257.97|4257.97|0
1635260820000|2021-10-26 15:07:00|4258.06|4258.06|4257.75|4257.75|4258.06|4258.06|4257.75|4257.75|0
1635260830000|2021-10-26 15:07:10|4257.84|4257.84|4257.84|4257.84|4257.84|4257.84|4257.84|4257.84|0
1635260840000|2021-10-26 15:07:20|4258.15|4258.15|4258.59|4258.59|4258.59|4258.59|4258.15|4258.15|0
1635260850000|2021-10-26 15:07:30|4258.29|4258.29|4258.15|4258.15|4258.29|4258.29|4258.15|4258.15|0
1635260860000|2021-10-26 15:07:40|4257.54|4257.54|4258.15|4258.15|4258.15|4258.15|4257.54|4257.54|0
1635260870000|2021-10-26 15:07:50|4258|4258|4257.81|4257.81|4258.11|4258.11|4257.81|4257.81|0
1635260880000|2021-10-26 15:08:00|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|0
1635260890000|2021-10-26 15:08:10|4257.55|4257.55|4257.98|4257.98|4257.98|4257.98|4257.55|4257.55|0
1635260900000|2021-10-26 15:08:20|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|0
1635260910000|2021-10-26 15:08:30|4258.12|4258.12|4258.43|4258.43|4258.43|4258.43|4258.12|4258.12|0
1635260920000|2021-10-26 15:08:40|4258.47|4258.47|4258.77|4258.77|4258.77|4258.77|4258.47|4258.47|0
1635260930000|2021-10-26 15:08:50|4259.07|4259.07|4259.26|4259.26|4259.37|4259.37|4259.07|4259.07|0
1635260940000|2021-10-26 15:09:00|4259.3|4259.3|4259.05|4259.05|4259.35|4259.35|4258.9|4258.9|0
1635260950000|2021-10-26 15:09:10|4259.35|4259.35|4259.05|4259.05|4259.35|4259.35|4259.05|4259.05|0
1635260960000|2021-10-26 15:09:20|4258.75|4258.75|4258.99|4258.99|4258.99|4258.99|4258.69|4258.69|0
1635260970000|2021-10-26 15:09:30|4259.14|4259.14|4258.99|4258.99|4259.29|4259.29|4258.99|4258.99|0
1635260980000|2021-10-26 15:09:40|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|0
1635260990000|2021-10-26 15:09:50|4258.66|4258.66|4258.5|4258.5|4258.66|4258.66|4258.5|4258.5|0
1635261000000|2021-10-26 15:10:00|4258.56|4258.56|4258.86|4258.86|4258.86|4258.86|4258.56|4258.56|0
1635261010000|2021-10-26 15:10:10|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|0
1635261020000|2021-10-26 15:10:20|4258.84|4258.84|4258.79|4258.79|4258.84|4258.84|4258.79|4258.79|0
1635261030000|2021-10-26 15:10:30|4258.49|4258.49|4257.76|4257.76|4258.49|4258.49|4257.76|4257.76|0
1635261040000|2021-10-26 15:10:40|4257.46|4257.46|4257.46|4257.46|4257.46|4257.46|4257.46|4257.46|0
1635261050000|2021-10-26 15:10:50|4257.41|4257.41|4257.36|4257.36|4257.41|4257.41|4257.27|4257.27|0
1635261060000|2021-10-26 15:11:00|4257.67|4257.67|4257.97|4257.97|4258.27|4258.27|4257.67|4257.67|0
1635261070000|2021-10-26 15:11:10|4258.27|4258.27|4257.85|4257.85|4258.27|4258.27|4257.85|4257.85|0
1635261080000|2021-10-26 15:11:20|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|0
1635261090000|2021-10-26 15:11:30|4257.77|4257.77|4257.81|4257.81|4257.81|4257.81|4257.77|4257.77|0
1635261100000|2021-10-26 15:11:40|4257.87|4257.87|4258.64|4258.64|4258.94|4258.94|4257.87|4257.87|0
1635261120000|2021-10-26 15:12:00|4258.34|4258.34|4258.31|4258.31|4258.43|4258.43|4258.31|4258.31|0
1635261130000|2021-10-26 15:12:10|4258.17|4258.17|4258.08|4258.08|4258.17|4258.17|4258.08|4258.08|0
1635261140000|2021-10-26 15:12:20|4258.17|4258.17|4258.22|4258.22|4258.22|4258.22|4258.08|4258.08|0
1635261150000|2021-10-26 15:12:30|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|0
1635261160000|2021-10-26 15:12:40|4258.82|4258.82|4258.97|4258.97|4258.97|4258.97|4258.82|4258.82|0
1635261170000|2021-10-26 15:12:50|4259.27|4259.27|4260.27|4260.27|4260.27|4260.27|4259.27|4259.27|0
1635261190000|2021-10-26 15:13:10|4260.41|4260.41|4260.41|4260.41|4260.71|4260.71|4260.41|4260.41|0
1635261200000|2021-10-26 15:13:20|4260.12|4260.12|4260.06|4260.06|4260.12|4260.12|4260.06|4260.06|0
1635261230000|2021-10-26 15:13:50|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|0
1635261240000|2021-10-26 15:14:00|4259.85|4259.85|4259.91|4259.91|4259.91|4259.91|4259.85|4259.85|0
1635261250000|2021-10-26 15:14:10|4260.05|4260.05|4261.1|4261.1|4261.1|4261.1|4260.05|4260.05|0
1635261260000|2021-10-26 15:14:20|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|0
1635261270000|2021-10-26 15:14:30|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|0
1635261280000|2021-10-26 15:14:40|4261.75|4261.75|4261.45|4261.45|4261.75|4261.75|4261.45|4261.45|0
1635261290000|2021-10-26 15:14:50|4261.75|4261.75|4261.3|4261.3|4261.75|4261.75|4261.3|4261.3|0
1635261300000|2021-10-26 15:15:00|4261.38|4261.38|4261.38|4261.38|4261.38|4261.38|4261.38|4261.38|0
1635261310000|2021-10-26 15:15:10|4261.44|4261.44|4261.74|4261.74|4261.74|4261.74|4261.44|4261.44|0
1635261320000|2021-10-26 15:15:20|4261.78|4261.78|4261.74|4261.74|4261.78|4261.78|4261.74|4261.74|0
1635261330000|2021-10-26 15:15:30|4261.29|4261.29|4261.03|4261.03|4261.29|4261.29|4260.94|4260.94|0
1635261340000|2021-10-26 15:15:40|4261.12|4261.12|4261.03|4261.03|4261.12|4261.12|4261.03|4261.03|0
1635261350000|2021-10-26 15:15:50|4260.86|4260.86|4260.71|4260.71|4260.86|4260.86|4260.71|4260.71|0
1635261360000|2021-10-26 15:16:00|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|0
1635261370000|2021-10-26 15:16:10|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|0
1635261380000|2021-10-26 15:16:20|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|0
1635261390000|2021-10-26 15:16:30|4260.99|4260.99|4261.04|4261.04|4261.29|4261.29|4260.99|4260.99|0
1635261400000|2021-10-26 15:16:40|4261.08|4261.08|4261.12|4261.12|4261.12|4261.12|4261.08|4261.08|0
1635261410000|2021-10-26 15:16:50|4261.08|4261.08|4261.04|4261.04|4261.08|4261.08|4261.04|4261.04|0
1635261440000|2021-10-26 15:17:20|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|0
1635261450000|2021-10-26 15:17:30|4260.76|4260.76|4260.46|4260.46|4260.76|4260.76|4260.46|4260.46|0
1635261460000|2021-10-26 15:17:40|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|0
1635261480000|2021-10-26 15:18:00|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|0
1635261500000|2021-10-26 15:18:20|4259.87|4259.87|4259.92|4259.92|4259.92|4259.92|4259.87|4259.87|0
1635261510000|2021-10-26 15:18:30|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|0
1635261540000|2021-10-26 15:19:00|4260.02|4260.02|4259.72|4259.72|4260.02|4260.02|4259.72|4259.72|0
1635261550000|2021-10-26 15:19:10|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|0
1635261560000|2021-10-26 15:19:20|4259.82|4259.82|4259.48|4259.48|4259.82|4259.82|4259.48|4259.48|0
1635261590000|2021-10-26 15:19:50|4259.18|4259.18|4259.22|4259.22|4259.22|4259.22|4259.18|4259.18|0
1635261600000|2021-10-26 15:20:00|4258.92|4258.92|4258.69|4258.69|4258.92|4258.92|4258.69|4258.69|0
1635261610000|2021-10-26 15:20:10|4258.72|4258.72|4258.98|4258.98|4258.98|4258.98|4258.68|4258.68|0
1635261620000|2021-10-26 15:20:20|4258.68|4258.68|4257.83|4257.83|4258.72|4258.72|4257.83|4257.83|0
1635261630000|2021-10-26 15:20:30|4257.88|4257.88|4258.63|4258.63|4258.63|4258.63|4257.88|4257.88|0
1635261650000|2021-10-26 15:20:50|4258.68|4258.68|4258.77|4258.77|4258.77|4258.77|4258.66|4258.66|0
1635261660000|2021-10-26 15:21:00|4258.92|4258.92|4258.86|4258.86|4258.92|4258.92|4258.86|4258.86|0
1635261670000|2021-10-26 15:21:10|4259.17|4259.17|4259.59|4259.59|4259.59|4259.59|4259.17|4259.17|0
1635261680000|2021-10-26 15:21:20|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|0
1635261690000|2021-10-26 15:21:30|4259.42|4259.42|4259.58|4259.58|4259.58|4259.58|4259.42|4259.42|0
1635261700000|2021-10-26 15:21:40|4259.72|4259.72|4259.81|4259.81|4259.81|4259.81|4259.72|4259.72|0
1635261720000|2021-10-26 15:22:00|4260.11|4260.11|4260.35|4260.35|4260.56|4260.56|4260.11|4260.11|0
1635261730000|2021-10-26 15:22:10|4260.05|4260.05|4259.51|4259.51|4260.05|4260.05|4259.21|4259.21|0
1635261740000|2021-10-26 15:22:20|4259.46|4259.46|4259.71|4259.71|4259.71|4259.71|4259.41|4259.41|0
1635261750000|2021-10-26 15:22:30|4259.41|4259.41|4259.46|4259.46|4259.46|4259.46|4259.41|4259.41|0
1635261760000|2021-10-26 15:22:40|4259.29|4259.29|4259.24|4259.24|4259.35|4259.35|4259.18|4259.18|0
1635261770000|2021-10-26 15:22:50|4259.28|4259.28|4259.14|4259.14|4259.28|4259.28|4259.14|4259.14|0
1635261780000|2021-10-26 15:23:00|4259.03|4259.03|4259.99|4259.99|4259.99|4259.99|4259.03|4259.03|0
1635261790000|2021-10-26 15:23:10|4259.69|4259.69|4259.83|4259.83|4259.83|4259.83|4259.69|4259.69|0
1635261800000|2021-10-26 15:23:20|4259.89|4259.89|4259.83|4259.83|4259.89|4259.89|4259.83|4259.83|0
1635261810000|2021-10-26 15:23:30|4259.98|4259.98|4260.43|4260.43|4260.43|4260.43|4259.98|4259.98|0
1635261820000|2021-10-26 15:23:40|4260.41|4260.41|4260.93|4260.93|4260.96|4260.96|4260.41|4260.41|0
1635261830000|2021-10-26 15:23:50|4260.84|4260.84|4260.54|4260.54|4260.84|4260.84|4260.54|4260.54|0
1635261840000|2021-10-26 15:24:00|4260.58|4260.58|4260.4|4260.4|4260.66|4260.66|4260.4|4260.4|0
1635261850000|2021-10-26 15:24:10|4260.55|4260.55|4260.9|4260.9|4260.9|4260.9|4260.55|4260.55|0
1635261860000|2021-10-26 15:24:20|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|4261.15|4261.15|0
1635261880000|2021-10-26 15:24:40|4261.32|4261.32|4261.75|4261.75|4261.75|4261.75|4261.26|4261.26|0
1635261890000|2021-10-26 15:24:50|4261.84|4261.84|4261.69|4261.69|4261.84|4261.84|4261.69|4261.69|0
1635261900000|2021-10-26 15:25:00|4261.39|4261.39|4261.13|4261.13|4261.69|4261.69|4261.13|4261.13|0
1635261910000|2021-10-26 15:25:10|4261.28|4261.28|4260.34|4260.34|4261.28|4261.28|4260.34|4260.34|0
1635261920000|2021-10-26 15:25:20|4260.3|4260.3|4260.74|4260.74|4260.74|4260.74|4260.3|4260.3|0
1635261940000|2021-10-26 15:25:40|4261.04|4261.04|4261.12|4261.12|4261.12|4261.12|4261.04|4261.04|0
1635261950000|2021-10-26 15:25:50|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|0
1635261960000|2021-10-26 15:26:00|4260.74|4260.74|4260.7|4260.7|4260.76|4260.76|4260.59|4260.59|0
1635261970000|2021-10-26 15:26:10|4261|4261|4261.04|4261.04|4261.08|4261.08|4261|4261|0
1635261980000|2021-10-26 15:26:20|4261.18|4261.18|4260.73|4260.73|4261.18|4261.18|4260.73|4260.73|0
1635261990000|2021-10-26 15:26:30|4261.04|4261.04|4261.34|4261.34|4261.34|4261.34|4261.04|4261.04|0
1635262000000|2021-10-26 15:26:40|4261.2|4261.2|4261.73|4261.73|4261.73|4261.73|4261.14|4261.14|0
1635262010000|2021-10-26 15:26:50|4262.02|4262.02|4262.44|4262.44|4262.55|4262.55|4262.02|4262.02|0
1635262020000|2021-10-26 15:27:00|4262.74|4262.74|4262.23|4262.23|4262.83|4262.83|4262.23|4262.23|0
1635262030000|2021-10-26 15:27:10|4262.53|4262.53|4262.27|4262.27|4262.53|4262.53|4261.94|4261.94|0
1635262040000|2021-10-26 15:27:20|4262.23|4262.23|4262.25|4262.25|4262.27|4262.27|4262.23|4262.23|0
1635262050000|2021-10-26 15:27:30|4262.55|4262.55|4262.68|4262.68|4262.85|4262.85|4262.55|4262.55|0
1635262060000|2021-10-26 15:27:40|4262.64|4262.64|4262.79|4262.79|4263.09|4263.09|4262.64|4262.64|0
1635262070000|2021-10-26 15:27:50|4262.75|4262.75|4262.75|4262.75|4262.75|4262.75|4262.75|4262.75|0
1635262080000|2021-10-26 15:28:00|4263.05|4263.05|4262.99|4262.99|4263.14|4263.14|4262.69|4262.69|0
1635262090000|2021-10-26 15:28:10|4263.07|4263.07|4263.27|4263.27|4263.27|4263.27|4262.97|4262.97|0
1635262100000|2021-10-26 15:28:20|4263.36|4263.36|4263.15|4263.15|4263.49|4263.49|4263.06|4263.06|0
1635262110000|2021-10-26 15:28:30|4263.3|4263.3|4263.82|4263.82|4264.18|4264.18|4263.3|4263.3|0
1635262120000|2021-10-26 15:28:40|4264.12|4264.12|4264.76|4264.76|4264.76|4264.76|4264.06|4264.06|0
1635262130000|2021-10-26 15:28:50|4264.84|4264.84|4265.2|4265.2|4265.2|4265.2|4264.84|4264.84|0
1635262140000|2021-10-26 15:29:00|4265.05|4265.05|4263.79|4263.79|4265.05|4265.05|4263.74|4263.74|0
1635262150000|2021-10-26 15:29:10|4264.63|4264.63|4264.37|4264.37|4264.97|4264.97|4264.37|4264.37|0
1635262160000|2021-10-26 15:29:20|4264.48|4264.48|4265.51|4265.51|4265.51|4265.51|4264.48|4264.48|0
1635262170000|2021-10-26 15:29:30|4265.21|4265.21|4266.14|4266.14|4266.24|4266.24|4265.21|4265.21|0
1635262180000|2021-10-26 15:29:40|4266.44|4266.44|4266.46|4266.46|4266.6|4266.6|4266.25|4266.25|0
1635262190000|2021-10-26 15:29:50|4266.48|4266.48|4266.04|4266.04|4266.63|4266.63|4265.95|4265.95|0
1635318900000|2021-10-27 07:15:00|4273.8|4273.8|4274.23|4274.23|4274.23|4274.23|4273.76|4273.76|0
1635318910000|2021-10-27 07:15:10|4274.14|4274.14|4274.23|4274.23|4274.23|4274.23|4274.14|4274.14|0
1635318920000|2021-10-27 07:15:20|4275.17|4275.17|4275.13|4275.13|4275.17|4275.17|4275.13|4275.13|0
1635318930000|2021-10-27 07:15:30|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|0
1635318940000|2021-10-27 07:15:40|4274.88|4274.88|4273.17|4273.17|4274.88|4274.88|4273.17|4273.17|0
1635318950000|2021-10-27 07:15:50|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|0
1635318960000|2021-10-27 07:16:00|4272.99|4272.99|4272.85|4272.85|4272.99|4272.99|4272.22|4272.22|0
1635319000000|2021-10-27 07:16:40|4273.15|4273.15|4272.06|4272.06|4273.31|4273.31|4272.06|4272.06|0
1635319010000|2021-10-27 07:16:50|4272.37|4272.37|4272.27|4272.27|4272.37|4272.37|4272.27|4272.27|0
1635319020000|2021-10-27 07:17:00|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|0
1635319030000|2021-10-27 07:17:10|4272.22|4272.22|4273.78|4273.78|4273.78|4273.78|4272.22|4272.22|0
1635319040000|2021-10-27 07:17:20|4273.82|4273.82|4275.63|4275.63|4275.63|4275.63|4272.68|4272.68|0
1635319060000|2021-10-27 07:17:40|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|0
1635319080000|2021-10-27 07:18:00|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|0
1635319090000|2021-10-27 07:18:10|4274.6|4274.6|4274.28|4274.28|4274.6|4274.6|4274.28|4274.28|0
1635319100000|2021-10-27 07:18:20|4274.56|4274.56|4274.28|4274.28|4274.56|4274.56|4274.28|4274.28|0
1635319110000|2021-10-27 07:18:30|4273.98|4273.98|4273.88|4273.88|4273.98|4273.98|4273.88|4273.88|0
1635319120000|2021-10-27 07:18:40|4273.73|4273.73|4274.19|4274.19|4274.34|4274.34|4273.73|4273.73|0
1635319140000|2021-10-27 07:19:00|4274.21|4274.21|4273.95|4273.95|4274.57|4274.57|4273.95|4273.95|0
1635319160000|2021-10-27 07:19:20|4271.63|4271.63|4272.2|4272.2|4272.2|4272.2|4271.63|4271.63|0
1635319170000|2021-10-27 07:19:30|4272.32|4272.32|4272.5|4272.5|4272.5|4272.5|4272.32|4272.32|0
1635319180000|2021-10-27 07:19:40|4272.38|4272.38|4272.29|4272.29|4272.38|4272.38|4272.29|4272.29|0
1635319190000|2021-10-27 07:19:50|4272.13|4272.13|4270.88|4270.88|4272.13|4272.13|4270.73|4270.73|0
1635319200000|2021-10-27 07:20:00|4271.07|4271.07|4270.61|4270.61|4271.07|4271.07|4270.61|4270.61|0
1635319210000|2021-10-27 07:20:10|4270.55|4270.55|4269.54|4269.54|4270.62|4270.62|4269.54|4269.54|0
1635319220000|2021-10-27 07:20:20|4269.08|4269.08|4268.99|4268.99|4269.08|4269.08|4268.99|4268.99|0
1635319230000|2021-10-27 07:20:30|4269.01|4269.01|4270.08|4270.08|4270.08|4270.08|4269.01|4269.01|0
1635319260000|2021-10-27 07:21:00|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|0
1635319270000|2021-10-27 07:21:10|4269.68|4269.68|4269.68|4269.68|4269.68|4269.68|4269.68|4269.68|0
1635319280000|2021-10-27 07:21:20|4269.42|4269.42|4269.38|4269.38|4269.42|4269.42|4269.38|4269.38|0
1635319290000|2021-10-27 07:21:30|4269.47|4269.47|4269.32|4269.32|4269.47|4269.47|4269.32|4269.32|0
1635319300000|2021-10-27 07:21:40|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|0
1635319310000|2021-10-27 07:21:50|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|0
1635319330000|2021-10-27 07:22:10|4266.2|4266.2|4266.2|4266.2|4266.2|4266.2|4266.2|4266.2|0
1635319340000|2021-10-27 07:22:20|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|0
1635319350000|2021-10-27 07:22:30|4266.67|4266.67|4266.67|4266.67|4266.67|4266.67|4266.67|4266.67|0
1635319360000|2021-10-27 07:22:40|4266.95|4266.95|4267.79|4267.79|4267.79|4267.79|4266.95|4266.95|0
1635319370000|2021-10-27 07:22:50|4267.17|4267.17|4267.62|4267.62|4267.62|4267.62|4266.86|4266.86|0
1635319380000|2021-10-27 07:23:00|4267.45|4267.45|4267.42|4267.42|4267.75|4267.75|4267.29|4267.29|0
1635319390000|2021-10-27 07:23:10|4268.98|4268.98|4269.29|4269.29|4269.29|4269.29|4268.98|4268.98|0
1635319410000|2021-10-27 07:23:30|4269.33|4269.33|4268.34|4268.34|4269.59|4269.59|4268.34|4268.34|0
1635319420000|2021-10-27 07:23:40|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|0
1635319440000|2021-10-27 07:24:00|4266.95|4266.95|4266.89|4266.89|4266.95|4266.95|4266.89|4266.89|0
1635319450000|2021-10-27 07:24:10|4266.82|4266.82|4267.13|4267.13|4267.13|4267.13|4266.82|4266.82|0
1635319460000|2021-10-27 07:24:20|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|0
1635319470000|2021-10-27 07:24:30|4267.85|4267.85|4267.85|4267.85|4267.85|4267.85|4267.85|4267.85|0
1635319480000|2021-10-27 07:24:40|4267.64|4267.64|4267.46|4267.46|4267.64|4267.64|4267.46|4267.46|0
1635319490000|2021-10-27 07:24:50|4266.84|4266.84|4266.84|4266.84|4266.84|4266.84|4266.84|4266.84|0
1635319500000|2021-10-27 07:25:00|4265.59|4265.59|4264.83|4264.83|4265.59|4265.59|4264.52|4264.52|0
1635319510000|2021-10-27 07:25:10|4265.29|4265.29|4265.16|4265.16|4265.52|4265.52|4265.13|4265.13|0
1635319520000|2021-10-27 07:25:20|4265|4265|4265.31|4265.31|4265.31|4265.31|4265|4265|0
1635319530000|2021-10-27 07:25:30|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|0
1635319540000|2021-10-27 07:25:40|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|0
1635319550000|2021-10-27 07:25:50|4266.39|4266.39|4266.24|4266.24|4266.39|4266.39|4266.24|4266.24|0
1635319570000|2021-10-27 07:26:10|4266.55|4266.55|4266.12|4266.12|4266.55|4266.55|4266.12|4266.12|0
1635319580000|2021-10-27 07:26:20|4266.44|4266.44|4266.44|4266.44|4266.44|4266.44|4266.44|4266.44|0
1635319590000|2021-10-27 07:26:30|4266.53|4266.53|4266.62|4266.62|4266.62|4266.62|4266.53|4266.53|0
1635319600000|2021-10-27 07:26:40|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|0
1635319610000|2021-10-27 07:26:50|4267.02|4267.02|4267.19|4267.19|4267.19|4267.19|4267.02|4267.02|0
1635319620000|2021-10-27 07:27:00|4266.88|4266.88|4267.44|4267.44|4268.07|4268.07|4266.88|4266.88|0
1635319630000|2021-10-27 07:27:10|4267.35|4267.35|4267.65|4267.65|4267.65|4267.65|4267.35|4267.35|0
1635319640000|2021-10-27 07:27:20|4268.59|4268.59|4268.63|4268.63|4268.63|4268.63|4268.59|4268.59|0
1635319650000|2021-10-27 07:27:30|4267.97|4267.97|4269.08|4269.08|4269.08|4269.08|4267.97|4267.97|0
1635319680000|2021-10-27 07:28:00|4269.17|4269.17|4269.8|4269.8|4270.26|4270.26|4269.17|4269.17|0
1635319690000|2021-10-27 07:28:10|4269.95|4269.95|4269.42|4269.42|4269.95|4269.95|4269.42|4269.42|0
1635319710000|2021-10-27 07:28:30|4269.73|4269.73|4269.84|4269.84|4269.9|4269.9|4269.73|4269.73|0
1635319720000|2021-10-27 07:28:40|4270.15|4270.15|4270.46|4270.46|4270.46|4270.46|4270.15|4270.15|0
1635319730000|2021-10-27 07:28:50|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|0
1635319740000|2021-10-27 07:29:00|4270.79|4270.79|4271.1|4271.1|4271.1|4271.1|4270.79|4270.79|0
1635319750000|2021-10-27 07:29:10|4270.64|4270.64|4270.33|4270.33|4270.64|4270.64|4270.33|4270.33|0
1635319760000|2021-10-27 07:29:20|4270.49|4270.49|4269.87|4269.87|4270.49|4270.49|4269.87|4269.87|0
1635319770000|2021-10-27 07:29:30|4268.94|4268.94|4268.84|4268.84|4268.94|4268.94|4268.84|4268.84|0
1635319780000|2021-10-27 07:29:40|4269|4269|4269.15|4269.15|4269.15|4269.15|4269|4269|0
1635319790000|2021-10-27 07:29:50|4269|4269|4268.75|4268.75|4269.09|4269.09|4268.75|4268.75|0
1635319800000|2021-10-27 07:30:00|4268.66|4268.66|4269.8|4269.8|4269.8|4269.8|4268.57|4268.57|0
1635319810000|2021-10-27 07:30:10|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|0
1635319840000|2021-10-27 07:30:40|4270.57|4270.57|4271.45|4271.45|4271.45|4271.45|4270.42|4270.42|0
1635319850000|2021-10-27 07:30:50|4271.14|4271.14|4271.14|4271.14|4271.14|4271.14|4271.14|4271.14|0
1635319870000|2021-10-27 07:31:10|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|0
1635319880000|2021-10-27 07:31:20|4271.41|4271.41|4272.81|4272.81|4272.81|4272.81|4271.41|4271.41|0
1635319890000|2021-10-27 07:31:30|4272.75|4272.75|4272.94|4272.94|4272.94|4272.94|4272.75|4272.75|0
1635319900000|2021-10-27 07:31:40|4273.09|4273.09|4273.13|4273.13|4273.13|4273.13|4273.09|4273.09|0
1635319910000|2021-10-27 07:31:50|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|0
1635319920000|2021-10-27 07:32:00|4273.13|4273.13|4273.17|4273.17|4273.17|4273.17|4273.13|4273.13|0
1635319930000|2021-10-27 07:32:10|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|0
1635319950000|2021-10-27 07:32:30|4273.01|4273.01|4272.71|4272.71|4273.01|4273.01|4272.55|4272.55|0
1635319960000|2021-10-27 07:32:40|4273.08|4273.08|4275.11|4275.11|4275.11|4275.11|4272.77|4272.77|0
1635319980000|2021-10-27 07:33:00|4274.81|4274.81|4274.45|4274.45|4275.11|4275.11|4274.45|4274.45|0
1635319990000|2021-10-27 07:33:10|4274.34|4274.34|4274.28|4274.28|4274.34|4274.34|4274.28|4274.28|0
1635320000000|2021-10-27 07:33:20|4274.22|4274.22|4275.97|4275.97|4275.97|4275.97|4274.22|4274.22|0
1635320010000|2021-10-27 07:33:30|4276.28|4276.28|4276.21|4276.21|4276.28|4276.28|4276.21|4276.21|0
1635320020000|2021-10-27 07:33:40|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|0
1635320040000|2021-10-27 07:34:00|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|0
1635320050000|2021-10-27 07:34:10|4276.71|4276.71|4276.77|4276.77|4276.82|4276.82|4276.71|4276.71|0
1635320060000|2021-10-27 07:34:20|4277.53|4277.53|4277.3|4277.3|4277.53|4277.53|4277.26|4277.26|0
1635320070000|2021-10-27 07:34:30|4277.6|4277.6|4279.27|4279.27|4279.27|4279.27|4277.6|4277.6|0
1635320080000|2021-10-27 07:34:40|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|0
1635320090000|2021-10-27 07:34:50|4280.52|4280.52|4280.36|4280.36|4280.52|4280.52|4280.21|4280.21|0
1635320100000|2021-10-27 07:35:00|4280.12|4280.12|4279.33|4279.33|4280.12|4280.12|4279.18|4279.18|0
1635320140000|2021-10-27 07:35:40|4279.22|4279.22|4279.57|4279.57|4279.57|4279.57|4279.22|4279.22|0
1635320150000|2021-10-27 07:35:50|4279.26|4279.26|4278.02|4278.02|4279.26|4279.26|4278.02|4278.02|0
1635320160000|2021-10-27 07:36:00|4277.71|4277.71|4278.77|4278.77|4278.8|4278.8|4277.71|4277.71|0
1635320170000|2021-10-27 07:36:10|4278.68|4278.68|4278.31|4278.31|4278.68|4278.68|4278.22|4278.22|0
1635320180000|2021-10-27 07:36:20|4278.37|4278.37|4278.46|4278.46|4278.46|4278.46|4278.37|4278.37|0
1635320200000|2021-10-27 07:36:40|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|0
1635320220000|2021-10-27 07:37:00|4277.52|4277.52|4277.33|4277.33|4277.52|4277.52|4277.33|4277.33|0
1635320230000|2021-10-27 07:37:10|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|0
1635320260000|2021-10-27 07:37:40|4276.35|4276.35|4276.33|4276.33|4276.35|4276.35|4276.33|4276.33|0
1635320270000|2021-10-27 07:37:50|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|0
1635320290000|2021-10-27 07:38:10|4276.23|4276.23|4275.81|4275.81|4276.27|4276.27|4275.81|4275.81|0
1635320300000|2021-10-27 07:38:20|4275.5|4275.5|4274.7|4274.7|4275.5|4275.5|4274.7|4274.7|0
1635320310000|2021-10-27 07:38:30|4273.77|4273.77|4273.43|4273.43|4273.77|4273.77|4273.43|4273.43|0
1635320320000|2021-10-27 07:38:40|4273.58|4273.58|4273.94|4273.94|4273.94|4273.94|4273.19|4273.19|0
1635320330000|2021-10-27 07:38:50|4273.81|4273.81|4273.72|4273.72|4273.81|4273.81|4273.72|4273.72|0
1635320340000|2021-10-27 07:39:00|4273.57|4273.57|4273.57|4273.57|4273.87|4273.87|4273.57|4273.57|0
1635320360000|2021-10-27 07:39:20|4273.47|4273.47|4273.68|4273.68|4273.68|4273.68|4273.47|4273.47|0
1635320370000|2021-10-27 07:39:30|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|0
1635320380000|2021-10-27 07:39:40|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|0
1635320390000|2021-10-27 07:39:50|4274.01|4274.01|4274.01|4274.01|4274.32|4274.32|4274.01|4274.01|0
1635320400000|2021-10-27 07:40:00|4274.32|4274.32|4274.78|4274.78|4274.78|4274.78|4274.32|4274.32|0
1635320420000|2021-10-27 07:40:20|4274.87|4274.87|4276.43|4276.43|4276.43|4276.43|4274.87|4274.87|0
1635320430000|2021-10-27 07:40:30|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|0
1635320440000|2021-10-27 07:40:40|4276.59|4276.59|4276.28|4276.28|4276.59|4276.59|4276.28|4276.28|0
1635320450000|2021-10-27 07:40:50|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|0
1635320460000|2021-10-27 07:41:00|4276.25|4276.25|4276.4|4276.4|4276.4|4276.4|4276.25|4276.25|0
1635320480000|2021-10-27 07:41:20|4276.09|4276.09|4276.53|4276.53|4276.53|4276.53|4276.09|4276.09|0
1635320490000|2021-10-27 07:41:30|4276.55|4276.55|4276.67|4276.67|4276.67|4276.67|4276.55|4276.55|0
1635320500000|2021-10-27 07:41:40|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|0
1635320510000|2021-10-27 07:41:50|4276.98|4276.98|4276.98|4276.98|4277.13|4277.13|4276.98|4276.98|0
1635320520000|2021-10-27 07:42:00|4276.67|4276.67|4276.67|4276.67|4276.82|4276.82|4276.67|4276.67|0
1635320550000|2021-10-27 07:42:30|4276.36|4276.36|4276.13|4276.13|4276.36|4276.36|4276.13|4276.13|0
1635320560000|2021-10-27 07:42:40|4276.04|4276.04|4276.09|4276.09|4276.13|4276.13|4276.04|4276.04|0
1635320570000|2021-10-27 07:42:50|4276.06|4276.06|4276.22|4276.22|4276.22|4276.22|4276.06|4276.06|0
1635320580000|2021-10-27 07:43:00|4276.27|4276.27|4276.28|4276.28|4276.28|4276.28|4276.11|4276.11|0
1635320590000|2021-10-27 07:43:10|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|0
1635320600000|2021-10-27 07:43:20|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|0
1635320610000|2021-10-27 07:43:30|4276.71|4276.71|4276.56|4276.56|4276.71|4276.71|4276.56|4276.56|0
1635320620000|2021-10-27 07:43:40|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|0
1635320640000|2021-10-27 07:44:00|4276.09|4276.09|4276.29|4276.29|4276.29|4276.29|4276.09|4276.09|0
1635320650000|2021-10-27 07:44:10|4276.1|4276.1|4276.41|4276.41|4276.71|4276.71|4276.1|4276.1|0
1635320660000|2021-10-27 07:44:20|4276.47|4276.47|4276.58|4276.58|4276.58|4276.58|4276.47|4276.47|0
1635320670000|2021-10-27 07:44:30|4276.49|4276.49|4276.49|4276.49|4276.49|4276.49|4276.49|4276.49|0
1635320700000|2021-10-27 07:45:00|4276.03|4276.03|4273.98|4273.98|4276.03|4276.03|4273.98|4273.98|0
1635320710000|2021-10-27 07:45:10|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|0
1635320720000|2021-10-27 07:45:20|4273.92|4273.92|4273.92|4273.92|4273.92|4273.92|4273.92|4273.92|0
1635320730000|2021-10-27 07:45:30|4274.07|4274.07|4274.23|4274.23|4275.16|4275.16|4274.07|4274.07|0
1635320740000|2021-10-27 07:45:40|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|0
1635320750000|2021-10-27 07:45:50|4274.48|4274.48|4274.63|4274.63|4274.63|4274.63|4274.48|4274.48|0
1635320770000|2021-10-27 07:46:10|4274.72|4274.72|4274.88|4274.88|4274.88|4274.88|4274.57|4274.57|0
1635320790000|2021-10-27 07:46:30|4274.97|4274.97|4275.21|4275.21|4275.21|4275.21|4274.97|4274.97|0
1635320800000|2021-10-27 07:46:40|4275.3|4275.3|4275.21|4275.21|4275.3|4275.3|4275.21|4275.21|0
1635320810000|2021-10-27 07:46:50|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|0
1635320820000|2021-10-27 07:47:00|4274.98|4274.98|4274.48|4274.48|4274.98|4274.98|4274.48|4274.48|0
1635320850000|2021-10-27 07:47:30|4274.17|4274.17|4274.17|4274.17|4274.17|4274.17|4274.17|4274.17|0
1635320880000|2021-10-27 07:48:00|4273.86|4273.86|4273.77|4273.77|4273.86|4273.86|4273.77|4273.77|0
1635320890000|2021-10-27 07:48:10|4273.67|4273.67|4274.25|4274.25|4274.55|4274.55|4273.48|4273.48|0
1635320910000|2021-10-27 07:48:30|4275.81|4275.81|4276.12|4276.12|4276.12|4276.12|4275.81|4275.81|0
1635320920000|2021-10-27 07:48:40|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|0
1635320930000|2021-10-27 07:48:50|4275.34|4275.34|4275.04|4275.04|4275.5|4275.5|4275.04|4275.04|0
1635320940000|2021-10-27 07:49:00|4275.19|4275.19|4275.37|4275.37|4275.37|4275.37|4275.1|4275.1|0
1635320950000|2021-10-27 07:49:10|4275.21|4275.21|4274.9|4274.9|4275.21|4275.21|4274.9|4274.9|0
1635320960000|2021-10-27 07:49:20|4274.75|4274.75|4274.75|4274.75|4274.75|4274.75|4274.75|4274.75|0
1635320970000|2021-10-27 07:49:30|4274.9|4274.9|4274.75|4274.75|4274.9|4274.9|4274.75|4274.75|0
1635320980000|2021-10-27 07:49:40|4274.44|4274.44|4274.59|4274.59|4274.59|4274.59|4274.44|4274.44|0
1635321000000|2021-10-27 07:50:00|4274.75|4274.75|4273.96|4273.96|4274.75|4274.75|4273.81|4273.81|0
1635321010000|2021-10-27 07:50:10|4273.19|4273.19|4273.03|4273.03|4273.19|4273.19|4273.03|4273.03|0
1635321030000|2021-10-27 07:50:30|4272.94|4272.94|4273.03|4273.03|4273.03|4273.03|4272.94|4272.94|0
1635321040000|2021-10-27 07:50:40|4272.09|4272.09|4271.63|4271.63|4272.09|4272.09|4271.63|4271.63|0
1635321050000|2021-10-27 07:50:50|4271.54|4271.54|4270.91|4270.91|4271.54|4271.54|4270.91|4270.91|0
1635321060000|2021-10-27 07:51:00|4271|4271|4271|4271|4271|4271|4271|4271|0
1635321080000|2021-10-27 07:51:20|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|0
1635321090000|2021-10-27 07:51:30|4272.09|4272.09|4272.09|4272.09|4272.09|4272.09|4272.09|4272.09|0
1635321100000|2021-10-27 07:51:40|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|0
1635321110000|2021-10-27 07:51:50|4271.25|4271.25|4271.4|4271.4|4271.4|4271.4|4271.25|4271.25|0
1635321130000|2021-10-27 07:52:10|4272.03|4272.03|4272.03|4272.03|4272.03|4272.03|4272.03|4272.03|0
1635321140000|2021-10-27 07:52:20|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|0
1635321160000|2021-10-27 07:52:40|4272.31|4272.31|4271.94|4271.94|4272.31|4272.31|4271.94|4271.94|0
1635321180000|2021-10-27 07:53:00|4272.26|4272.26|4272.56|4272.56|4272.56|4272.56|4272.26|4272.26|0
1635321190000|2021-10-27 07:53:10|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|0
1635321200000|2021-10-27 07:53:20|4272.38|4272.38|4271.93|4271.93|4272.38|4272.38|4271.93|4271.93|0
1635321210000|2021-10-27 07:53:30|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|0
1635321230000|2021-10-27 07:53:50|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|0
1635321240000|2021-10-27 07:54:00|4271.8|4271.8|4271.88|4271.88|4271.88|4271.88|4271.8|4271.8|0
1635321250000|2021-10-27 07:54:10|4271.97|4271.97|4271.97|4271.97|4272.12|4272.12|4271.97|4271.97|0
1635321260000|2021-10-27 07:54:20|4272.91|4272.91|4272.91|4272.91|4272.91|4272.91|4272.91|4272.91|0
1635321270000|2021-10-27 07:54:30|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|0
1635321280000|2021-10-27 07:54:40|4274.15|4274.15|4273.47|4273.47|4274.15|4274.15|4273.47|4273.47|0
1635321300000|2021-10-27 07:55:00|4273.58|4273.58|4273.58|4273.58|4273.58|4273.58|4273.58|4273.58|0
1635321310000|2021-10-27 07:55:10|4273.12|4273.12|4272.97|4272.97|4273.12|4273.12|4272.97|4272.97|0
1635321320000|2021-10-27 07:55:20|4273.28|4273.28|4273.28|4273.28|4273.28|4273.28|4273.28|4273.28|0
1635321350000|2021-10-27 07:55:50|4273.43|4273.43|4272.65|4272.65|4273.43|4273.43|4272.65|4272.65|0
1635321360000|2021-10-27 07:56:00|4272.47|4272.47|4272.06|4272.06|4272.47|4272.47|4272.06|4272.06|0
1635321370000|2021-10-27 07:56:10|4272.69|4272.69|4272.69|4272.69|4272.69|4272.69|4272.69|4272.69|0
1635321400000|2021-10-27 07:56:40|4272.06|4272.06|4271.75|4271.75|4272.06|4272.06|4271.75|4271.75|0
1635321410000|2021-10-27 07:56:50|4271.44|4271.44|4271.44|4271.44|4271.44|4271.44|4271.44|4271.44|0
1635321420000|2021-10-27 07:57:00|4272.06|4272.06|4272|4272|4272.16|4272.16|4272|4272|0
1635321450000|2021-10-27 07:57:30|4271.88|4271.88|4271.83|4271.83|4271.88|4271.88|4271.83|4271.83|0
1635321470000|2021-10-27 07:57:50|4271.67|4271.67|4271.98|4271.98|4271.98|4271.98|4271.67|4271.67|0
1635321480000|2021-10-27 07:58:00|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|0
1635321490000|2021-10-27 07:58:10|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|0
1635321510000|2021-10-27 07:58:30|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|0
1635321520000|2021-10-27 07:58:40|4271.34|4271.34|4271.96|4271.96|4271.96|4271.96|4271.34|4271.34|0
1635321560000|2021-10-27 07:59:20|4272.08|4272.08|4271.34|4271.34|4272.08|4272.08|4271.34|4271.34|0
1635321580000|2021-10-27 07:59:40|4271.49|4271.49|4271.49|4271.49|4271.49|4271.49|4271.49|4271.49|0
1635321590000|2021-10-27 07:59:50|4271.61|4271.61|4272.07|4272.07|4272.07|4272.07|4271.61|4271.61|0
1635321600000|2021-10-27 08:00:00|4271.61|4271.61|4271.64|4271.64|4271.64|4271.64|4271.49|4271.49|0
1635321620000|2021-10-27 08:00:20|4271.8|4271.8|4271.72|4271.72|4271.8|4271.8|4271.72|4271.72|0
1635321630000|2021-10-27 08:00:30|4271.1|4271.1|4270.64|4270.64|4271.1|4271.1|4270.64|4270.64|0
1635321640000|2021-10-27 08:00:40|4269.7|4269.7|4269.39|4269.39|4269.7|4269.7|4269.39|4269.39|0
1635321650000|2021-10-27 08:00:50|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|0
1635321670000|2021-10-27 08:01:10|4270.63|4270.63|4270.63|4270.63|4270.63|4270.63|4270.63|4270.63|0
1635321680000|2021-10-27 08:01:20|4270.32|4270.32|4270.32|4270.32|4270.32|4270.32|4270.32|4270.32|0
1635321700000|2021-10-27 08:01:40|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|0
1635321720000|2021-10-27 08:02:00|4270.33|4270.33|4270.11|4270.11|4270.33|4270.33|4270.02|4270.02|0
1635321740000|2021-10-27 08:02:20|4270.42|4270.42|4270.42|4270.42|4270.45|4270.45|4270.42|4270.42|0
1635321750000|2021-10-27 08:02:30|4270.36|4270.36|4270.36|4270.36|4270.36|4270.36|4270.36|4270.36|0
1635321760000|2021-10-27 08:02:40|4270.98|4270.98|4271.75|4271.75|4271.91|4271.91|4270.98|4270.98|0
1635321770000|2021-10-27 08:02:50|4271.7|4271.7|4271.58|4271.58|4271.7|4271.7|4271.58|4271.58|0
1635321780000|2021-10-27 08:03:00|4270.81|4270.81|4269.56|4269.56|4270.96|4270.96|4269.56|4269.56|0
1635321810000|2021-10-27 08:03:30|4269.87|4269.87|4270.02|4270.02|4270.02|4270.02|4269.87|4269.87|0
1635321820000|2021-10-27 08:03:40|4270.65|4270.65|4270.65|4270.65|4270.65|4270.65|4270.65|4270.65|0
1635321830000|2021-10-27 08:03:50|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|0
1635321850000|2021-10-27 08:04:10|4270.21|4270.21|4270.21|4270.21|4270.29|4270.29|4270.21|4270.21|0
1635321860000|2021-10-27 08:04:20|4271.15|4271.15|4271.46|4271.46|4271.46|4271.46|4271.15|4271.15|0
1635321870000|2021-10-27 08:04:30|4271.4|4271.4|4271.31|4271.31|4271.4|4271.4|4271.31|4271.31|0
1635321880000|2021-10-27 08:04:40|4271.21|4271.21|4271.21|4271.21|4271.21|4271.21|4271.21|4271.21|0
1635321890000|2021-10-27 08:04:50|4271.12|4271.12|4269.86|4269.86|4271.12|4271.12|4269.86|4269.86|0
1635321900000|2021-10-27 08:05:00|4269.82|4269.82|4269.82|4269.82|4269.82|4269.82|4269.82|4269.82|0
1635321910000|2021-10-27 08:05:10|4269.51|4269.51|4269.36|4269.36|4269.51|4269.51|4269.36|4269.36|0
1635321920000|2021-10-27 08:05:20|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|0
1635321930000|2021-10-27 08:05:30|4269.58|4269.58|4269.63|4269.63|4269.73|4269.73|4269.58|4269.58|0
1635321940000|2021-10-27 08:05:40|4269.58|4269.58|4269.58|4269.58|4269.58|4269.58|4269.58|4269.58|0
1635321950000|2021-10-27 08:05:50|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|0
1635321960000|2021-10-27 08:06:00|4270.39|4270.39|4270.48|4270.48|4270.48|4270.48|4270.08|4270.08|0
1635321970000|2021-10-27 08:06:10|4270.33|4270.33|4269.3|4269.3|4270.33|4270.33|4269.3|4269.3|0
1635321980000|2021-10-27 08:06:20|4269.13|4269.13|4269.76|4269.76|4269.76|4269.76|4269.13|4269.13|0
1635321990000|2021-10-27 08:06:30|4269.6|4269.6|4269.6|4269.6|4269.6|4269.6|4269.6|4269.6|0
1635322000000|2021-10-27 08:06:40|4269.92|4269.92|4269.1|4269.1|4269.92|4269.92|4269.1|4269.1|0
1635322010000|2021-10-27 08:06:50|4268.94|4268.94|4269.03|4269.03|4269.03|4269.03|4268.94|4268.94|0
1635322020000|2021-10-27 08:07:00|4269.07|4269.07|4269.98|4269.98|4270.15|4270.15|4269.07|4269.07|0
1635322040000|2021-10-27 08:07:20|4270.14|4270.14|4270.45|4270.45|4270.45|4270.45|4270.14|4270.14|0
1635322070000|2021-10-27 08:07:50|4270.6|4270.6|4270.75|4270.75|4270.75|4270.75|4270.6|4270.6|0
1635322090000|2021-10-27 08:08:10|4270.8|4270.8|4270.64|4270.64|4270.8|4270.8|4270.64|4270.64|0
1635322100000|2021-10-27 08:08:20|4271.58|4271.58|4271.5|4271.5|4271.58|4271.58|4271.5|4271.5|0
1635322110000|2021-10-27 08:08:30|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|0
1635322120000|2021-10-27 08:08:40|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|0
1635322130000|2021-10-27 08:08:50|4272.52|4272.52|4271.27|4271.27|4272.52|4272.52|4271.27|4271.27|0
1635322150000|2021-10-27 08:09:10|4271.09|4271.09|4271.18|4271.18|4271.18|4271.18|4271.09|4271.09|0
1635322170000|2021-10-27 08:09:30|4270.87|4270.87|4271.03|4271.03|4271.03|4271.03|4270.87|4270.87|0
1635322190000|2021-10-27 08:09:50|4271.33|4271.33|4271.24|4271.24|4271.33|4271.33|4271.24|4271.24|0
1635322230000|2021-10-27 08:10:30|4272.18|4272.18|4272.02|4272.02|4272.18|4272.18|4272.02|4272.02|0
1635322240000|2021-10-27 08:10:40|4272.18|4272.18|4273.11|4273.11|4273.11|4273.11|4272.18|4272.18|0
1635322250000|2021-10-27 08:10:50|4273.3|4273.3|4273.21|4273.21|4273.3|4273.3|4273.21|4273.21|0
1635322260000|2021-10-27 08:11:00|4273.52|4273.52|4273.5|4273.5|4273.52|4273.52|4273.5|4273.5|0
1635322280000|2021-10-27 08:11:20|4273.58|4273.58|4273.58|4273.58|4273.58|4273.58|4273.58|4273.58|0
1635322290000|2021-10-27 08:11:30|4273.64|4273.64|4273.68|4273.68|4273.68|4273.68|4273.64|4273.64|0
1635322300000|2021-10-27 08:11:40|4273.6|4273.6|4273.28|4273.28|4273.6|4273.6|4273.28|4273.28|0
1635322310000|2021-10-27 08:11:50|4273.24|4273.24|4273.24|4273.24|4273.24|4273.24|4273.24|4273.24|0
1635322320000|2021-10-27 08:12:00|4273.08|4273.08|4272.01|4272.01|4273.08|4273.08|4272.01|4272.01|0
1635322330000|2021-10-27 08:12:10|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|0
1635322350000|2021-10-27 08:12:30|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|0
1635322360000|2021-10-27 08:12:40|4272.99|4272.99|4273.3|4273.3|4273.3|4273.3|4272.99|4272.99|0
1635322370000|2021-10-27 08:12:50|4273.26|4273.26|4273.26|4273.26|4273.26|4273.26|4273.26|4273.26|0
1635322380000|2021-10-27 08:13:00|4273.1|4273.1|4273.1|4273.1|4273.1|4273.1|4273.1|4273.1|0
1635322390000|2021-10-27 08:13:10|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|0
1635322400000|2021-10-27 08:13:20|4272.86|4272.86|4271.3|4271.3|4272.86|4272.86|4271.3|4271.3|0
1635322410000|2021-10-27 08:13:30|4271.18|4271.18|4271.18|4271.18|4271.18|4271.18|4271.18|4271.18|0
1635322420000|2021-10-27 08:13:40|4270.87|4270.87|4270.87|4270.87|4270.87|4270.87|4270.69|4270.69|0
1635322430000|2021-10-27 08:13:50|4270.56|4270.56|4270.41|4270.41|4270.56|4270.56|4270.25|4270.25|0
1635322440000|2021-10-27 08:14:00|4270.56|4270.56|4270.48|4270.48|4270.71|4270.71|4270.48|4270.48|0
1635322460000|2021-10-27 08:14:20|4270.55|4270.55|4270.55|4270.55|4270.57|4270.57|4270.55|4270.55|0
1635322470000|2021-10-27 08:14:30|4270.09|4270.09|4270.09|4270.09|4270.09|4270.09|4270.09|4270.09|0
1635322480000|2021-10-27 08:14:40|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|0
1635322500000|2021-10-27 08:15:00|4268.99|4268.99|4268.53|4268.53|4268.99|4268.99|4268.53|4268.53|0
1635322530000|2021-10-27 08:15:30|4268.42|4268.42|4268.42|4268.42|4268.42|4268.42|4268.42|4268.42|0
1635322540000|2021-10-27 08:15:40|4268.3|4268.3|4268.21|4268.21|4268.3|4268.3|4268.21|4268.21|0
1635322550000|2021-10-27 08:15:50|4268.11|4268.11|4268.11|4268.11|4268.11|4268.11|4268.11|4268.11|0
1635322560000|2021-10-27 08:16:00|4268.07|4268.07|4268.01|4268.01|4268.07|4268.07|4268.01|4268.01|0
1635322580000|2021-10-27 08:16:20|4268.05|4268.05|4267.43|4267.43|4268.05|4268.05|4267.43|4267.43|0
1635322590000|2021-10-27 08:16:30|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|0
1635322600000|2021-10-27 08:16:40|4267.27|4267.27|4267.36|4267.36|4267.36|4267.36|4267.27|4267.27|0
1635322620000|2021-10-27 08:17:00|4267.66|4267.66|4267.98|4267.98|4267.98|4267.98|4267.66|4267.66|0
1635322630000|2021-10-27 08:17:10|4267.82|4267.82|4267.52|4267.52|4267.82|4267.82|4267.52|4267.52|0
1635322650000|2021-10-27 08:17:30|4268.29|4268.29|4267.44|4267.44|4268.29|4268.29|4267.36|4267.36|0
1635322670000|2021-10-27 08:17:50|4267.13|4267.13|4267.26|4267.26|4267.26|4267.26|4266.63|4266.63|0
1635322680000|2021-10-27 08:18:00|4267.28|4267.28|4267.3|4267.3|4267.3|4267.3|4267.28|4267.28|0
1635322700000|2021-10-27 08:18:20|4267.46|4267.46|4266.68|4266.68|4267.46|4267.46|4266.68|4266.68|0
1635322710000|2021-10-27 08:18:30|4266.83|4266.83|4266.86|4266.86|4266.86|4266.86|4266.83|4266.83|0
1635322720000|2021-10-27 08:18:40|4266.9|4266.9|4267.55|4267.55|4267.55|4267.55|4266.9|4266.9|0
1635322740000|2021-10-27 08:19:00|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|0
1635322760000|2021-10-27 08:19:20|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|0
1635322790000|2021-10-27 08:19:50|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|0
1635322800000|2021-10-27 08:20:00|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|0
1635322810000|2021-10-27 08:20:10|4266.96|4266.96|4266.53|4266.53|4266.96|4266.96|4266.53|4266.53|0
1635322820000|2021-10-27 08:20:20|4266.84|4266.84|4266.99|4266.99|4266.99|4266.99|4266.84|4266.84|0
1635322830000|2021-10-27 08:20:30|4267.13|4267.13|4267.28|4267.28|4267.28|4267.28|4267.13|4267.13|0
1635322850000|2021-10-27 08:20:50|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|0
1635322870000|2021-10-27 08:21:10|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|0
1635322890000|2021-10-27 08:21:30|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|0
1635322900000|2021-10-27 08:21:40|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|0
1635322940000|2021-10-27 08:22:20|4267.42|4267.42|4267.37|4267.37|4267.42|4267.42|4267.37|4267.37|0
1635322950000|2021-10-27 08:22:30|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|0
1635322960000|2021-10-27 08:22:40|4267.34|4267.34|4266.56|4266.56|4267.34|4267.34|4266.51|4266.51|0
1635322970000|2021-10-27 08:22:50|4267.02|4267.02|4266.89|4266.89|4267.02|4267.02|4266.89|4266.89|0
1635322980000|2021-10-27 08:23:00|4266.98|4266.98|4266.83|4266.83|4266.98|4266.98|4266.83|4266.83|0
1635322990000|2021-10-27 08:23:10|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|0
1635323010000|2021-10-27 08:23:30|4266.57|4266.57|4266.57|4266.57|4266.57|4266.57|4266.57|4266.57|0
1635323030000|2021-10-27 08:23:50|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|0
1635323050000|2021-10-27 08:24:10|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|0
1635323080000|2021-10-27 08:24:40|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|0
1635323090000|2021-10-27 08:24:50|4265.76|4265.76|4266.01|4266.01|4266.01|4266.01|4265.76|4265.76|0
1635323100000|2021-10-27 08:25:00|4266.11|4266.11|4266.11|4266.11|4266.41|4266.41|4266.11|4266.11|0
1635323110000|2021-10-27 08:25:10|4266.26|4266.26|4266.88|4266.88|4266.88|4266.88|4266.26|4266.26|0
1635323120000|2021-10-27 08:25:20|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|0
1635323140000|2021-10-27 08:25:40|4267.04|4267.04|4267.13|4267.13|4267.13|4267.13|4267.04|4267.04|0
1635323150000|2021-10-27 08:25:50|4267.76|4267.76|4267.91|4267.91|4267.91|4267.91|4267.76|4267.76|0
1635323160000|2021-10-27 08:26:00|4267.6|4267.6|4267.44|4267.44|4267.76|4267.76|4267.44|4267.44|0
1635323210000|2021-10-27 08:26:50|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|0
1635323220000|2021-10-27 08:27:00|4268.07|4268.07|4267.92|4267.92|4268.07|4268.07|4267.77|4267.77|0
1635323230000|2021-10-27 08:27:10|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|0
1635323240000|2021-10-27 08:27:20|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|0
1635323250000|2021-10-27 08:27:30|4268.81|4268.81|4268.81|4268.81|4268.81|4268.81|4268.81|4268.81|0
1635323260000|2021-10-27 08:27:40|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|0
1635323280000|2021-10-27 08:28:00|4269.27|4269.27|4269.58|4269.58|4269.58|4269.58|4269.27|4269.27|0
1635323320000|2021-10-27 08:28:40|4269.41|4269.41|4269.41|4269.41|4269.41|4269.41|4269.41|4269.41|0
1635323340000|2021-10-27 08:29:00|4269.37|4269.37|4269.5|4269.5|4269.56|4269.56|4269.37|4269.37|0
1635323360000|2021-10-27 08:29:20|4269.78|4269.78|4271.73|4271.73|4271.73|4271.73|4269.78|4269.78|0
1635323380000|2021-10-27 08:29:40|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|0
1635323400000|2021-10-27 08:30:00|4272.78|4272.78|4272.63|4272.63|4272.78|4272.78|4272.63|4272.63|0
1635323410000|2021-10-27 08:30:10|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|0
1635323420000|2021-10-27 08:30:20|4272.81|4272.81|4272.65|4272.65|4272.81|4272.81|4272.65|4272.65|0
1635323430000|2021-10-27 08:30:30|4272.7|4272.7|4272.7|4272.7|4272.75|4272.75|4272.7|4272.7|0
1635323450000|2021-10-27 08:30:50|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|0
1635323460000|2021-10-27 08:31:00|4273.68|4273.68|4273.81|4273.81|4273.81|4273.81|4273.68|4273.68|0
1635323470000|2021-10-27 08:31:10|4273.96|4273.96|4273.81|4273.81|4273.96|4273.96|4273.81|4273.81|0
1635323480000|2021-10-27 08:31:20|4273.83|4273.83|4273.92|4273.92|4273.92|4273.92|4273.83|4273.83|0
1635323490000|2021-10-27 08:31:30|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|0
1635323510000|2021-10-27 08:31:50|4274.55|4274.55|4274.64|4274.64|4274.64|4274.64|4274.55|4274.55|0
1635323520000|2021-10-27 08:32:00|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|0
1635323530000|2021-10-27 08:32:10|4274.7|4274.7|4274.55|4274.55|4274.7|4274.7|4274.55|4274.55|0
1635323540000|2021-10-27 08:32:20|4274.78|4274.78|4274.9|4274.9|4274.9|4274.9|4274.78|4274.78|0
1635323560000|2021-10-27 08:32:40|4274.94|4274.94|4275.04|4275.04|4275.04|4275.04|4274.94|4274.94|0
1635323580000|2021-10-27 08:33:00|4275.1|4275.1|4273.93|4273.93|4275.1|4275.1|4273.81|4273.81|0
1635323590000|2021-10-27 08:33:10|4273.87|4273.87|4274.18|4274.18|4274.18|4274.18|4273.87|4273.87|0
1635323600000|2021-10-27 08:33:20|4275.12|4275.12|4274.74|4274.74|4275.12|4275.12|4274.74|4274.74|0
1635323610000|2021-10-27 08:33:30|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|0
1635323620000|2021-10-27 08:33:40|4275.45|4275.45|4275.39|4275.39|4275.45|4275.45|4275.39|4275.39|0
1635323630000|2021-10-27 08:33:50|4275.23|4275.23|4274.91|4274.91|4275.23|4275.23|4274.91|4274.91|0
1635323640000|2021-10-27 08:34:00|4274.93|4274.93|4274.84|4274.84|4274.93|4274.93|4274.84|4274.84|0
1635323650000|2021-10-27 08:34:10|4275.78|4275.78|4275.58|4275.58|4275.78|4275.78|4275.58|4275.58|0
1635323660000|2021-10-27 08:34:20|4275.73|4275.73|4276.04|4276.04|4276.04|4276.04|4275.73|4275.73|0
1635323670000|2021-10-27 08:34:30|4276.27|4276.27|4276.26|4276.26|4276.27|4276.27|4276.21|4276.21|0
1635323680000|2021-10-27 08:34:40|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|0
1635323690000|2021-10-27 08:34:50|4275.91|4275.91|4275.91|4275.91|4275.91|4275.91|4275.91|4275.91|0
1635323700000|2021-10-27 08:35:00|4275.96|4275.96|4275.96|4275.96|4275.96|4275.96|4275.96|4275.96|0
1635323720000|2021-10-27 08:35:20|4276.07|4276.07|4276.18|4276.18|4276.18|4276.18|4276.07|4276.07|0
1635323730000|2021-10-27 08:35:30|4276.21|4276.21|4276.51|4276.51|4276.51|4276.51|4276.21|4276.21|0
1635323740000|2021-10-27 08:35:40|4276.42|4276.42|4276.82|4276.82|4276.82|4276.82|4276.33|4276.33|0
1635323750000|2021-10-27 08:35:50|4276.51|4276.51|4276.72|4276.72|4276.72|4276.72|4276.51|4276.51|0
1635323760000|2021-10-27 08:36:00|4276.41|4276.41|4276.41|4276.41|4276.41|4276.41|4276.41|4276.41|0
1635323770000|2021-10-27 08:36:10|4276.72|4276.72|4276.72|4276.72|4276.72|4276.72|4276.72|4276.72|0
1635323780000|2021-10-27 08:36:20|4276.68|4276.68|4276.81|4276.81|4276.81|4276.81|4276.68|4276.68|0
1635323790000|2021-10-27 08:36:30|4276.9|4276.9|4276.9|4276.9|4276.9|4276.9|4276.9|4276.9|0
1635323810000|2021-10-27 08:36:50|4275.96|4275.96|4276.05|4276.05|4276.05|4276.05|4275.96|4275.96|0
1635323820000|2021-10-27 08:37:00|4276.14|4276.14|4277.3|4277.3|4277.39|4277.39|4276.14|4276.14|0
1635323830000|2021-10-27 08:37:10|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|0
1635323840000|2021-10-27 08:37:20|4276.59|4276.59|4276.28|4276.28|4276.59|4276.59|4276.28|4276.28|0
1635323850000|2021-10-27 08:37:30|4276.22|4276.22|4276.16|4276.16|4276.22|4276.22|4276.16|4276.16|0
1635323860000|2021-10-27 08:37:40|4276.21|4276.21|4276.21|4276.21|4276.21|4276.21|4276.21|4276.21|0
1635323870000|2021-10-27 08:37:50|4276.19|4276.19|4277.12|4277.12|4277.12|4277.12|4276.19|4276.19|0
1635323880000|2021-10-27 08:38:00|4276.97|4276.97|4276.97|4276.97|4276.97|4276.97|4276.97|4276.97|0
1635323900000|2021-10-27 08:38:20|4276.91|4276.91|4276.76|4276.76|4276.91|4276.91|4276.76|4276.76|0
1635323910000|2021-10-27 08:38:30|4276.44|4276.44|4276.44|4276.44|4276.44|4276.44|4276.14|4276.14|0
1635323920000|2021-10-27 08:38:40|4276.29|4276.29|4276.92|4276.92|4276.92|4276.92|4276.29|4276.29|0
1635323930000|2021-10-27 08:38:50|4276.6|4276.6|4276.11|4276.11|4276.6|4276.6|4276.11|4276.11|0
1635323940000|2021-10-27 08:39:00|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|0
1635323950000|2021-10-27 08:39:10|4276.07|4276.07|4276.03|4276.03|4276.07|4276.07|4276.03|4276.03|0
1635323960000|2021-10-27 08:39:20|4275.85|4275.85|4275.85|4275.85|4275.85|4275.85|4275.85|4275.85|0
1635323970000|2021-10-27 08:39:30|4275.55|4275.55|4274.93|4274.93|4275.55|4275.55|4274.93|4274.93|0
1635324000000|2021-10-27 08:40:00|4275.08|4275.08|4275.39|4275.39|4275.39|4275.39|4275.08|4275.08|0
1635324010000|2021-10-27 08:40:10|4275.36|4275.36|4275.03|4275.03|4275.36|4275.36|4275.03|4275.03|0
1635324020000|2021-10-27 08:40:20|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|0
1635324030000|2021-10-27 08:40:30|4274.14|4274.14|4273.82|4273.82|4274.14|4274.14|4273.82|4273.82|0
1635324040000|2021-10-27 08:40:40|4273.74|4273.74|4273.74|4273.74|4273.74|4273.74|4273.74|4273.74|0
1635324050000|2021-10-27 08:40:50|4273.69|4273.69|4273.38|4273.38|4273.69|4273.69|4273.38|4273.38|0
1635324080000|2021-10-27 08:41:20|4273.53|4273.53|4273.58|4273.58|4273.58|4273.58|4273.53|4273.53|0
1635324090000|2021-10-27 08:41:30|4274.2|4274.2|4273.58|4273.58|4274.2|4274.2|4273.58|4273.58|0
1635324100000|2021-10-27 08:41:40|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|0
1635324110000|2021-10-27 08:41:50|4273.91|4273.91|4274.85|4274.85|4274.85|4274.85|4273.91|4273.91|0
1635324130000|2021-10-27 08:42:10|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|0
1635324140000|2021-10-27 08:42:20|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|0
1635324170000|2021-10-27 08:42:50|4273.7|4273.7|4273.78|4273.78|4273.78|4273.78|4273.7|4273.7|0
1635324180000|2021-10-27 08:43:00|4273.47|4273.47|4273.47|4273.47|4273.47|4273.47|4273.47|4273.47|0
1635324190000|2021-10-27 08:43:10|4273.51|4273.51|4273.51|4273.51|4273.51|4273.51|4273.51|4273.51|0
1635324200000|2021-10-27 08:43:20|4273.36|4273.36|4272.11|4272.11|4273.36|4273.36|4272.11|4272.11|0
1635324210000|2021-10-27 08:43:30|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|0
1635324220000|2021-10-27 08:43:40|4272.89|4272.89|4272.89|4272.89|4272.89|4272.89|4272.89|4272.89|0
1635324230000|2021-10-27 08:43:50|4272.91|4272.91|4272.91|4272.91|4272.91|4272.91|4272.91|4272.91|0
1635324240000|2021-10-27 08:44:00|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|0
1635324270000|2021-10-27 08:44:30|4273.04|4273.04|4273.02|4273.02|4273.04|4273.04|4273.02|4273.02|0
1635324280000|2021-10-27 08:44:40|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|0
1635324290000|2021-10-27 08:44:50|4272.55|4272.55|4272.71|4272.71|4272.71|4272.71|4272.55|4272.55|0
1635324300000|2021-10-27 08:45:00|4273.02|4273.02|4274.44|4274.44|4274.44|4274.44|4273.02|4273.02|0
1635324310000|2021-10-27 08:45:10|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|0
1635324320000|2021-10-27 08:45:20|4274.64|4274.64|4274.33|4274.33|4274.64|4274.64|4274.33|4274.33|0
1635324330000|2021-10-27 08:45:30|4274.48|4274.48|4274.48|4274.48|4274.48|4274.48|4274.48|4274.48|0
1635324340000|2021-10-27 08:45:40|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|0
1635324360000|2021-10-27 08:46:00|4274.66|4274.66|4274.72|4274.72|4274.72|4274.72|4274.66|4274.66|0
1635324370000|2021-10-27 08:46:10|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|0
1635324380000|2021-10-27 08:46:20|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|0
1635324390000|2021-10-27 08:46:30|4275.03|4275.03|4275.16|4275.16|4275.16|4275.16|4275.03|4275.03|0
1635324400000|2021-10-27 08:46:40|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|0
1635324420000|2021-10-27 08:47:00|4275.2|4275.2|4275.2|4275.2|4275.2|4275.2|4275.2|4275.2|0
1635324430000|2021-10-27 08:47:10|4275.1|4275.1|4274.92|4274.92|4275.1|4275.1|4274.92|4274.92|0
1635324440000|2021-10-27 08:47:20|4274.83|4274.83|4274.83|4274.83|4274.83|4274.83|4274.83|4274.83|0
1635324450000|2021-10-27 08:47:30|4274.77|4274.77|4274.14|4274.14|4274.77|4274.77|4274.14|4274.14|0
1635324460000|2021-10-27 08:47:40|4273.99|4273.99|4274.14|4274.14|4274.14|4274.14|4273.99|4273.99|0
1635324470000|2021-10-27 08:47:50|4274.12|4274.12|4274.12|4274.12|4274.12|4274.12|4274.12|4274.12|0
1635324480000|2021-10-27 08:48:00|4274.27|4274.27|4274.73|4274.73|4274.73|4274.73|4274.27|4274.27|0
1635324490000|2021-10-27 08:48:10|4275.04|4275.04|4275.22|4275.22|4275.22|4275.22|4275.04|4275.04|0
1635324500000|2021-10-27 08:48:20|4275.27|4275.27|4275.17|4275.17|4275.27|4275.27|4275.17|4275.17|0
1635324510000|2021-10-27 08:48:30|4275.06|4275.06|4275.06|4275.06|4275.06|4275.06|4275.06|4275.06|0
1635324530000|2021-10-27 08:48:50|4275.11|4275.11|4275.11|4275.11|4275.11|4275.11|4275.11|4275.11|0
1635324550000|2021-10-27 08:49:10|4274.8|4274.8|4274.1|4274.1|4274.8|4274.8|4274.1|4274.1|0
1635324560000|2021-10-27 08:49:20|4273.95|4273.95|4273.79|4273.79|4273.95|4273.95|4273.79|4273.79|0
1635324580000|2021-10-27 08:49:40|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|0
1635324590000|2021-10-27 08:49:50|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|0
1635324600000|2021-10-27 08:50:00|4274.23|4274.23|4274.23|4274.23|4274.23|4274.23|4274.23|4274.23|0
1635324620000|2021-10-27 08:50:20|4274.14|4274.14|4273.66|4273.66|4274.14|4274.14|4273.66|4273.66|0
1635324630000|2021-10-27 08:50:30|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|0
1635324650000|2021-10-27 08:50:50|4273.05|4273.05|4272.95|4272.95|4273.05|4273.05|4272.95|4272.95|0
1635324660000|2021-10-27 08:51:00|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|0
1635324670000|2021-10-27 08:51:10|4272.49|4272.49|4272.45|4272.45|4272.49|4272.49|4272.15|4272.15|0
1635324680000|2021-10-27 08:51:20|4273.08|4273.08|4273.38|4273.38|4273.38|4273.38|4273.08|4273.08|0
1635324690000|2021-10-27 08:51:30|4272.45|4272.45|4272.36|4272.36|4272.45|4272.45|4272.36|4272.36|0
1635324710000|2021-10-27 08:51:50|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|0
1635324720000|2021-10-27 08:52:00|4273.09|4273.09|4273.18|4273.18|4273.18|4273.18|4272.87|4272.87|0
1635324760000|2021-10-27 08:52:40|4273.09|4273.09|4273.09|4273.09|4273.09|4273.09|4273.09|4273.09|0
1635324770000|2021-10-27 08:52:50|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|0
1635324780000|2021-10-27 08:53:00|4272.56|4272.56|4272.65|4272.65|4272.65|4272.65|4272.56|4272.56|0
1635324800000|2021-10-27 08:53:20|4272.8|4272.8|4272.71|4272.71|4272.8|4272.8|4272.65|4272.65|0
1635324820000|2021-10-27 08:53:40|4272.67|4272.67|4272.67|4272.67|4272.67|4272.67|4272.67|4272.67|0
1635324840000|2021-10-27 08:54:00|4273.29|4273.29|4273.29|4273.29|4273.29|4273.29|4273.29|4273.29|0
1635324860000|2021-10-27 08:54:20|4273.45|4273.45|4273.51|4273.51|4273.57|4273.57|4273.45|4273.45|0
1635324890000|2021-10-27 08:54:50|4273.68|4273.68|4273.37|4273.37|4273.68|4273.68|4273.37|4273.37|0
1635324900000|2021-10-27 08:55:00|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|0
1635324910000|2021-10-27 08:55:10|4272.9|4272.9|4272.86|4272.86|4272.9|4272.9|4272.86|4272.86|0
1635324930000|2021-10-27 08:55:30|4272.83|4272.83|4274.51|4274.51|4274.51|4274.51|4272.83|4272.83|0
1635324940000|2021-10-27 08:55:40|4273.73|4273.73|4273.27|4273.27|4273.73|4273.73|4273.27|4273.27|0
1635324960000|2021-10-27 08:56:00|4273.18|4273.18|4272.15|4272.15|4273.18|4273.18|4272.15|4272.15|0
1635325000000|2021-10-27 08:56:40|4272.05|4272.05|4272.05|4272.05|4272.05|4272.05|4272.05|4272.05|0
1635325020000|2021-10-27 08:57:00|4272.14|4272.14|4271.94|4271.94|4272.14|4272.14|4271.94|4271.94|0
1635325030000|2021-10-27 08:57:10|4271.79|4271.79|4271.36|4271.36|4271.79|4271.79|4271.36|4271.36|0
1635325050000|2021-10-27 08:57:30|4271.05|4271.05|4271.05|4271.05|4271.05|4271.05|4271.05|4271.05|0
1635325070000|2021-10-27 08:57:50|4271.09|4271.09|4271.09|4271.09|4271.09|4271.09|4271.09|4271.09|0
1635325090000|2021-10-27 08:58:10|4271.14|4271.14|4270.52|4270.52|4271.14|4271.14|4270.52|4270.52|0
1635325110000|2021-10-27 08:58:30|4270.21|4270.21|4270.06|4270.06|4270.21|4270.21|4270.06|4270.06|0
1635325120000|2021-10-27 08:58:40|4269.96|4269.96|4269.99|4269.99|4270.12|4270.12|4269.84|4269.84|0
1635325130000|2021-10-27 08:58:50|4269.37|4269.37|4269.37|4269.37|4269.46|4269.46|4269.37|4269.37|0
1635325140000|2021-10-27 08:59:00|4268.74|4268.74|4269.06|4269.06|4269.06|4269.06|4268.74|4268.74|0
1635325150000|2021-10-27 08:59:10|4269.03|4269.03|4269.4|4269.4|4269.4|4269.4|4269.03|4269.03|0
1635325160000|2021-10-27 08:59:20|4269.56|4269.56|4269.71|4269.71|4269.71|4269.71|4269.56|4269.56|0
1635325170000|2021-10-27 08:59:30|4269.73|4269.73|4269.73|4269.73|4269.73|4269.73|4269.73|4269.73|0
1635325190000|2021-10-27 08:59:50|4269.83|4269.83|4271.39|4271.39|4271.39|4271.39|4269.83|4269.83|0
1635325200000|2021-10-27 09:00:00|4271.48|4271.48|4270.83|4270.83|4271.48|4271.48|4270.83|4270.83|0
1635325230000|2021-10-27 09:00:30|4270.68|4270.68|4270.36|4270.36|4270.68|4270.68|4270.36|4270.36|0
1635325240000|2021-10-27 09:00:40|4270.05|4270.05|4270.05|4270.05|4270.05|4270.05|4270.05|4270.05|0
1635325260000|2021-10-27 09:01:00|4270.68|4270.68|4270.36|4270.36|4270.68|4270.68|4270.36|4270.36|0
1635325270000|2021-10-27 09:01:10|4270.06|4270.06|4269.57|4269.57|4270.06|4270.06|4269.57|4269.57|0
1635325280000|2021-10-27 09:01:20|4269.39|4269.39|4269.39|4269.39|4269.39|4269.39|4269.39|4269.39|0
1635325290000|2021-10-27 09:01:30|4269.7|4269.7|4269.79|4269.79|4269.94|4269.94|4269.64|4269.64|0
1635325300000|2021-10-27 09:01:40|4269.64|4269.64|4269.48|4269.48|4269.64|4269.64|4269.48|4269.48|0
1635325320000|2021-10-27 09:02:00|4269.39|4269.39|4269.08|4269.08|4269.39|4269.39|4268.77|4268.77|0
1635325330000|2021-10-27 09:02:10|4268.77|4268.77|4268.74|4268.74|4268.77|4268.77|4268.74|4268.74|0
1635325350000|2021-10-27 09:02:30|4268.72|4268.72|4268.89|4268.89|4268.89|4268.89|4268.72|4268.72|0
1635325360000|2021-10-27 09:02:40|4268.95|4268.95|4269.11|4269.11|4269.11|4269.11|4268.95|4268.95|0
1635325370000|2021-10-27 09:02:50|4269.06|4269.06|4269.06|4269.06|4269.22|4269.22|4269.06|4269.06|0
1635325380000|2021-10-27 09:03:00|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|0
1635325400000|2021-10-27 09:03:20|4270|4270|4270|4270|4270|4270|4270|4270|0
1635325410000|2021-10-27 09:03:30|4269.84|4269.84|4269.9|4269.9|4269.9|4269.9|4269.84|4269.84|0
1635325430000|2021-10-27 09:03:50|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|0
1635325440000|2021-10-27 09:04:00|4270.3|4270.3|4270.34|4270.34|4270.34|4270.34|4269.99|4269.99|0
1635325450000|2021-10-27 09:04:10|4270.62|4270.62|4270.8|4270.8|4270.8|4270.8|4270.62|4270.62|0
1635325460000|2021-10-27 09:04:20|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|0
1635325470000|2021-10-27 09:04:30|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|0
1635325500000|2021-10-27 09:05:00|4271.89|4271.89|4272.2|4272.2|4272.2|4272.2|4271.58|4271.58|0
1635325510000|2021-10-27 09:05:10|4272.25|4272.25|4272.29|4272.29|4272.29|4272.29|4272.25|4272.25|0
1635325520000|2021-10-27 09:05:20|4272.31|4272.31|4272.25|4272.25|4272.31|4272.31|4272.25|4272.25|0
1635325530000|2021-10-27 09:05:30|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|0
1635325540000|2021-10-27 09:05:40|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|0
1635325550000|2021-10-27 09:05:50|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|0
1635325560000|2021-10-27 09:06:00|4273.67|4273.67|4273.36|4273.36|4273.67|4273.67|4273.36|4273.36|0
1635325570000|2021-10-27 09:06:10|4273.38|4273.38|4273.38|4273.38|4273.38|4273.38|4273.38|4273.38|0
1635325580000|2021-10-27 09:06:20|4273.51|4273.51|4274.22|4274.22|4274.37|4274.37|4273.51|4273.51|0
1635325590000|2021-10-27 09:06:30|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|0
1635325610000|2021-10-27 09:06:50|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|0
1635325620000|2021-10-27 09:07:00|4273.63|4273.63|4273|4273|4273.63|4273.63|4273|4273|0
1635325630000|2021-10-27 09:07:10|4272.38|4272.38|4272.07|4272.07|4272.38|4272.38|4272.07|4272.07|0
1635325640000|2021-10-27 09:07:20|4271.91|4271.91|4271.91|4271.91|4271.91|4271.91|4271.91|4271.91|0
1635325650000|2021-10-27 09:07:30|4272.07|4272.07|4271.76|4271.76|4272.07|4272.07|4271.76|4271.76|0
1635325660000|2021-10-27 09:07:40|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|0
1635325670000|2021-10-27 09:07:50|4272.39|4272.39|4272.43|4272.43|4272.43|4272.43|4272.39|4272.39|0
1635325680000|2021-10-27 09:08:00|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|0
1635325700000|2021-10-27 09:08:20|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|0
1635325710000|2021-10-27 09:08:30|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|0
1635325730000|2021-10-27 09:08:50|4272.92|4272.92|4272.92|4272.92|4272.92|4272.92|4272.92|4272.92|0
1635325740000|2021-10-27 09:09:00|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|0
1635325750000|2021-10-27 09:09:10|4273.03|4273.03|4272.98|4272.98|4273.03|4273.03|4272.98|4272.98|0
1635325780000|2021-10-27 09:09:40|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|0
1635325790000|2021-10-27 09:09:50|4272.73|4272.73|4272.73|4272.73|4272.73|4272.73|4272.73|4272.73|0
1635325800000|2021-10-27 09:10:00|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|0
1635325810000|2021-10-27 09:10:10|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|0
1635325820000|2021-10-27 09:10:20|4271.1|4271.1|4271.54|4271.54|4271.54|4271.54|4271.1|4271.1|0
1635325830000|2021-10-27 09:10:30|4271.5|4271.5|4271.54|4271.54|4271.54|4271.54|4271.5|4271.5|0
1635325840000|2021-10-27 09:10:40|4271.59|4271.59|4271.59|4271.59|4271.59|4271.59|4271.59|4271.59|0
1635325860000|2021-10-27 09:11:00|4271.5|4271.5|4271.95|4271.95|4271.95|4271.95|4271.5|4271.5|0
1635325880000|2021-10-27 09:11:20|4271.85|4271.85|4271.85|4271.85|4271.85|4271.85|4271.85|4271.85|0
1635325900000|2021-10-27 09:11:40|4272.48|4272.48|4272.48|4272.48|4272.48|4272.48|4272.48|4272.48|0
1635325910000|2021-10-27 09:11:50|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|0
1635325930000|2021-10-27 09:12:10|4272.77|4272.77|4272.77|4272.77|4272.77|4272.77|4272.77|4272.77|0
1635325940000|2021-10-27 09:12:20|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|0
1635325950000|2021-10-27 09:12:30|4272.46|4272.46|4272.15|4272.15|4272.46|4272.46|4272.15|4272.15|0
1635325960000|2021-10-27 09:12:40|4272|4272|4272.8|4272.8|4272.8|4272.8|4272|4272|0
1635325980000|2021-10-27 09:13:00|4272.84|4272.84|4272.84|4272.84|4272.84|4272.84|4272.84|4272.84|0
1635326000000|2021-10-27 09:13:20|4272.94|4272.94|4272.96|4272.96|4272.96|4272.96|4272.94|4272.94|0
1635326020000|2021-10-27 09:13:40|4272.87|4272.87|4272.24|4272.24|4272.87|4272.87|4272.24|4272.24|0
1635326040000|2021-10-27 09:14:00|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|0
1635326050000|2021-10-27 09:14:10|4272.22|4272.22|4272.16|4272.16|4272.22|4272.22|4272.12|4272.12|0
1635326060000|2021-10-27 09:14:20|4271.7|4271.7|4270.6|4270.6|4271.85|4271.85|4270.6|4270.6|0
1635326070000|2021-10-27 09:14:30|4270.54|4270.54|4270.54|4270.54|4270.54|4270.54|4270.54|4270.54|0
1635326080000|2021-10-27 09:14:40|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|0
1635326090000|2021-10-27 09:14:50|4271.17|4271.17|4271.17|4271.17|4271.17|4271.17|4271.17|4271.17|0
1635326110000|2021-10-27 09:15:10|4271.23|4271.23|4271.27|4271.27|4271.27|4271.27|4271.23|4271.23|0
1635326120000|2021-10-27 09:15:20|4271.12|4271.12|4270.96|4270.96|4271.12|4271.12|4270.96|4270.96|0
1635326130000|2021-10-27 09:15:30|4271.9|4271.9|4271.9|4271.9|4271.9|4271.9|4271.9|4271.9|0
1635326140000|2021-10-27 09:15:40|4271.75|4271.75|4270.63|4270.63|4271.75|4271.75|4270.63|4270.63|0
1635326180000|2021-10-27 09:16:20|4270.55|4270.55|4270.37|4270.37|4270.55|4270.55|4270.37|4270.37|0
1635326190000|2021-10-27 09:16:30|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|0
1635326210000|2021-10-27 09:16:50|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|0
1635326220000|2021-10-27 09:17:00|4269.97|4269.97|4270.27|4270.27|4270.27|4270.27|4269.97|4269.97|0
1635326250000|2021-10-27 09:17:30|4270.18|4270.18|4270.18|4270.18|4270.18|4270.18|4270.18|4270.18|0
1635326260000|2021-10-27 09:17:40|4270.09|4270.09|4269.63|4269.63|4270.09|4270.09|4269.63|4269.63|0
1635326270000|2021-10-27 09:17:50|4269.47|4269.47|4269.17|4269.17|4269.47|4269.47|4269.17|4269.17|0
1635326300000|2021-10-27 09:18:20|4269.32|4269.32|4269.22|4269.22|4269.35|4269.35|4269.19|4269.19|0
1635326320000|2021-10-27 09:18:40|4269.12|4269.12|4268.81|4268.81|4269.12|4269.12|4268.81|4268.81|0
1635326340000|2021-10-27 09:19:00|4269.12|4269.12|4269.06|4269.06|4269.12|4269.12|4269.06|4269.06|0
1635326350000|2021-10-27 09:19:10|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|0
1635326360000|2021-10-27 09:19:20|4268.6|4268.6|4267.86|4267.86|4268.6|4268.6|4267.86|4267.86|0
1635326370000|2021-10-27 09:19:30|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|0
1635326390000|2021-10-27 09:19:50|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|0
1635326400000|2021-10-27 09:20:00|4267.99|4267.99|4267.37|4267.37|4267.99|4267.99|4267.37|4267.37|0
1635326410000|2021-10-27 09:20:10|4267.18|4267.18|4267.18|4267.18|4267.18|4267.18|4267.18|4267.18|0
1635326430000|2021-10-27 09:20:30|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|0
1635326440000|2021-10-27 09:20:40|4267.18|4267.18|4267.5|4267.5|4267.81|4267.81|4267.18|4267.18|0
1635326450000|2021-10-27 09:20:50|4266.56|4266.56|4266.25|4266.25|4266.56|4266.56|4266.25|4266.25|0
1635326460000|2021-10-27 09:21:00|4266.87|4266.87|4267.18|4267.18|4267.18|4267.18|4266.72|4266.72|0
1635326480000|2021-10-27 09:21:20|4267.09|4267.09|4267.09|4267.09|4267.09|4267.09|4267.09|4267.09|0
1635326520000|2021-10-27 09:22:00|4267.33|4267.33|4267.33|4267.33|4267.33|4267.33|4267.33|4267.33|0
1635326540000|2021-10-27 09:22:20|4266.87|4266.87|4266.77|4266.77|4266.87|4266.87|4266.77|4266.77|0
1635326550000|2021-10-27 09:22:30|4266.47|4266.47|4265.84|4265.84|4266.47|4266.47|4265.53|4265.53|0
1635326560000|2021-10-27 09:22:40|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|0
1635326570000|2021-10-27 09:22:50|4266.7|4266.7|4265.45|4265.45|4266.7|4266.7|4265.45|4265.45|0
1635326580000|2021-10-27 09:23:00|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|0
1635326610000|2021-10-27 09:23:30|4265.46|4265.46|4266.85|4266.85|4266.85|4266.85|4265.44|4265.44|0
1635326640000|2021-10-27 09:24:00|4267.17|4267.17|4266.85|4266.85|4267.17|4267.17|4266.85|4266.85|0
1635326650000|2021-10-27 09:24:10|4267.48|4267.48|4267.88|4267.88|4267.88|4267.88|4267.48|4267.48|0
1635326660000|2021-10-27 09:24:20|4268.34|4268.34|4268.19|4268.19|4268.34|4268.34|4268.19|4268.19|0
1635326680000|2021-10-27 09:24:40|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|0
1635326690000|2021-10-27 09:24:50|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|0
1635326720000|2021-10-27 09:25:20|4268.38|4268.38|4268.95|4268.95|4268.95|4268.95|4268.38|4268.38|0
1635326730000|2021-10-27 09:25:30|4269.13|4269.13|4269.07|4269.07|4269.13|4269.13|4269.01|4269.01|0
1635326740000|2021-10-27 09:25:40|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|0
1635326750000|2021-10-27 09:25:50|4268.29|4268.29|4267.35|4267.35|4268.29|4268.29|4267.35|4267.35|0
1635326760000|2021-10-27 09:26:00|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|0
1635326770000|2021-10-27 09:26:10|4267.51|4267.51|4267.2|4267.2|4267.51|4267.51|4267.2|4267.2|0
1635326780000|2021-10-27 09:26:20|4267.24|4267.24|4266.58|4266.58|4267.24|4267.24|4266.58|4266.58|0
1635326790000|2021-10-27 09:26:30|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|0
1635326800000|2021-10-27 09:26:40|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|0
1635326820000|2021-10-27 09:27:00|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|0
1635326830000|2021-10-27 09:27:10|4265.45|4265.45|4264.78|4264.78|4265.45|4265.45|4264.78|4264.78|0
1635326840000|2021-10-27 09:27:20|4264.76|4264.76|4264.76|4264.76|4264.76|4264.76|4264.76|4264.76|0
1635326850000|2021-10-27 09:27:30|4264.73|4264.73|4264.64|4264.64|4264.73|4264.73|4264.64|4264.64|0
1635326860000|2021-10-27 09:27:40|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|0
1635326870000|2021-10-27 09:27:50|4264.01|4264.01|4264.1|4264.1|4264.33|4264.33|4263.39|4263.39|0
1635326880000|2021-10-27 09:28:00|4264.15|4264.15|4264.18|4264.18|4264.18|4264.18|4264.15|4264.15|0
1635326920000|2021-10-27 09:28:40|4264.33|4264.33|4264.77|4264.77|4264.77|4264.77|4264.33|4264.33|0
1635326930000|2021-10-27 09:28:50|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|4264.5|4264.5|0
1635326940000|2021-10-27 09:29:00|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|0
1635326950000|2021-10-27 09:29:10|4264.92|4264.92|4264.65|4264.65|4264.97|4264.97|4264.65|4264.65|0
1635326960000|2021-10-27 09:29:20|4264.42|4264.42|4264.42|4264.42|4264.42|4264.42|4264.42|4264.42|0
1635326970000|2021-10-27 09:29:30|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|0
1635326990000|2021-10-27 09:29:50|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.46|4264.46|0
1635327000000|2021-10-27 09:30:00|4264.46|4264.46|4264.78|4264.78|4264.78|4264.78|4264.46|4264.46|0
1635327020000|2021-10-27 09:30:20|4265.24|4265.24|4265.88|4265.88|4265.88|4265.88|4265.24|4265.24|0
1635327050000|2021-10-27 09:30:50|4266.19|4266.19|4266.13|4266.13|4266.19|4266.19|4266.04|4266.04|0
1635327060000|2021-10-27 09:31:00|4266.18|4266.18|4266.13|4266.13|4266.18|4266.18|4266.13|4266.13|0
1635327090000|2021-10-27 09:31:30|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|0
1635327100000|2021-10-27 09:31:40|4265.97|4265.97|4266.6|4266.6|4266.6|4266.6|4265.97|4265.97|0
1635327130000|2021-10-27 09:32:10|4266.56|4266.56|4265.53|4265.53|4266.56|4266.56|4265.53|4265.53|0
1635327140000|2021-10-27 09:32:20|4265.21|4265.21|4265.84|4265.84|4265.84|4265.84|4265.21|4265.21|0
1635327160000|2021-10-27 09:32:40|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|0
1635327170000|2021-10-27 09:32:50|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|0
1635327180000|2021-10-27 09:33:00|4264.55|4264.55|4264.62|4264.62|4264.62|4264.62|4264.53|4264.53|0
1635327190000|2021-10-27 09:33:10|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|0
1635327220000|2021-10-27 09:33:40|4264.78|4264.78|4264.78|4264.78|4264.78|4264.78|4264.78|4264.78|0
1635327230000|2021-10-27 09:33:50|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|0
1635327240000|2021-10-27 09:34:00|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|0
1635327250000|2021-10-27 09:34:10|4265.57|4265.57|4265.45|4265.45|4265.57|4265.57|4265.45|4265.45|0
1635327260000|2021-10-27 09:34:20|4265.6|4265.6|4265.75|4265.75|4265.91|4265.91|4265.6|4265.6|0
1635327270000|2021-10-27 09:34:30|4265.6|4265.6|4265.58|4265.58|4265.6|4265.6|4265.58|4265.58|0
1635327300000|2021-10-27 09:35:00|4265.67|4265.67|4265.67|4265.67|4265.67|4265.67|4265.67|4265.67|0
1635327310000|2021-10-27 09:35:10|4265.36|4265.36|4265.52|4265.52|4265.52|4265.52|4265.36|4265.36|0
1635327360000|2021-10-27 09:36:00|4265.1|4265.1|4265.42|4265.42|4265.42|4265.42|4265.1|4265.1|0
1635327370000|2021-10-27 09:36:10|4265.11|4265.11|4265.26|4265.26|4265.42|4265.42|4265.11|4265.11|0
1635327380000|2021-10-27 09:36:20|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|0
1635327390000|2021-10-27 09:36:30|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|0
1635327400000|2021-10-27 09:36:40|4265.4|4265.4|4265.3|4265.3|4265.4|4265.4|4265.3|4265.3|0
1635327420000|2021-10-27 09:37:00|4265.15|4265.15|4265.46|4265.46|4265.46|4265.46|4265.15|4265.15|0
1635327430000|2021-10-27 09:37:10|4265.5|4265.5|4265.6|4265.6|4265.6|4265.6|4265.5|4265.5|0
1635327450000|2021-10-27 09:37:30|4265.5|4265.5|4265.5|4265.5|4265.5|4265.5|4265.5|4265.5|0
1635327460000|2021-10-27 09:37:40|4265.66|4265.66|4265.5|4265.5|4265.66|4265.66|4265.5|4265.5|0
1635327470000|2021-10-27 09:37:50|4266.13|4266.13|4266.19|4266.19|4266.28|4266.28|4266.13|4266.13|0
1635327480000|2021-10-27 09:38:00|4265.57|4265.57|4265.52|4265.52|4265.57|4265.57|4265.52|4265.52|0
1635327500000|2021-10-27 09:38:20|4265.5|4265.5|4265.38|4265.38|4265.5|4265.5|4265.38|4265.38|0
1635327520000|2021-10-27 09:38:40|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|4265.14|4265.14|0
1635327530000|2021-10-27 09:38:50|4265.2|4265.2|4264.57|4264.57|4265.2|4265.2|4264.57|4264.57|0
1635327540000|2021-10-27 09:39:00|4264.42|4264.42|4264.2|4264.2|4264.57|4264.57|4264.2|4264.2|0
1635327570000|2021-10-27 09:39:30|4263.9|4263.9|4263.8|4263.8|4263.9|4263.9|4263.8|4263.8|0
1635327600000|2021-10-27 09:40:00|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|0
1635327610000|2021-10-27 09:40:10|4264.42|4264.42|4264.42|4264.42|4264.42|4264.42|4264.27|4264.27|0
1635327630000|2021-10-27 09:40:30|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|0
1635327640000|2021-10-27 09:40:40|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|0
1635327650000|2021-10-27 09:40:50|4264.83|4264.83|4264.83|4264.83|4264.83|4264.83|4264.83|4264.83|0
1635327700000|2021-10-27 09:41:40|4264.67|4264.67|4264.83|4264.83|4264.83|4264.83|4264.67|4264.67|0
1635327750000|2021-10-27 09:42:30|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|0
1635327790000|2021-10-27 09:43:10|4264.27|4264.27|4264.27|4264.27|4264.27|4264.27|4264.27|4264.27|0
1635327830000|2021-10-27 09:43:50|4264.12|4264.12|4263.65|4263.65|4264.27|4264.27|4263.34|4263.34|0
1635327860000|2021-10-27 09:44:20|4263.5|4263.5|4263.65|4263.65|4263.65|4263.65|4263.5|4263.5|0
1635327900000|2021-10-27 09:45:00|4263.5|4263.5|4263.56|4263.56|4263.65|4263.65|4263.5|4263.5|0
1635327910000|2021-10-27 09:45:10|4263.41|4263.41|4261.73|4261.73|4263.56|4263.56|4261.73|4261.73|0
1635327920000|2021-10-27 09:45:20|4261.58|4261.58|4261.89|4261.89|4261.89|4261.89|4261.58|4261.58|0
1635327930000|2021-10-27 09:45:30|4261.12|4261.12|4260.51|4260.51|4261.58|4261.58|4260.35|4260.35|0
1635327940000|2021-10-27 09:45:40|4260.82|4260.82|4260.67|4260.67|4260.82|4260.82|4260.67|4260.67|0
1635327960000|2021-10-27 09:46:00|4260.98|4260.98|4261.27|4261.27|4261.27|4261.27|4260.98|4260.98|0
1635328010000|2021-10-27 09:46:50|4261.23|4261.23|4260.85|4260.85|4261.23|4261.23|4260.61|4260.61|0
1635328030000|2021-10-27 09:47:10|4260.94|4260.94|4260.79|4260.79|4260.94|4260.94|4260.79|4260.79|0
1635328070000|2021-10-27 09:47:50|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|0
1635328080000|2021-10-27 09:48:00|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|0
1635328110000|2021-10-27 09:48:30|4260.37|4260.37|4259.43|4259.43|4260.37|4260.37|4259.43|4259.43|0
1635328120000|2021-10-27 09:48:40|4259.12|4259.12|4259.43|4259.43|4259.43|4259.43|4259.12|4259.12|0
1635328130000|2021-10-27 09:48:50|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|0
1635328150000|2021-10-27 09:49:10|4259.53|4259.53|4259.22|4259.22|4259.53|4259.53|4259.22|4259.22|0
1635328200000|2021-10-27 09:50:00|4259.3|4259.3|4260.43|4260.43|4260.43|4260.43|4259.3|4259.3|0
1635328210000|2021-10-27 09:50:10|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|0
1635328230000|2021-10-27 09:50:30|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|0
1635328240000|2021-10-27 09:50:40|4260.68|4260.68|4260.06|4260.06|4260.68|4260.68|4260.06|4260.06|0
1635328250000|2021-10-27 09:50:50|4260.43|4260.43|4260.05|4260.05|4260.53|4260.53|4260.05|4260.05|0
1635328260000|2021-10-27 09:51:00|4259.89|4259.89|4259.78|4259.78|4259.89|4259.89|4259.78|4259.78|0
1635328270000|2021-10-27 09:51:10|4259.68|4259.68|4259.59|4259.59|4259.74|4259.74|4259.59|4259.59|0
1635328280000|2021-10-27 09:51:20|4259.68|4259.68|4260.3|4260.3|4260.3|4260.3|4259.68|4259.68|0
1635328290000|2021-10-27 09:51:30|4260.22|4260.22|4260.07|4260.07|4260.22|4260.22|4260.07|4260.07|0
1635328300000|2021-10-27 09:51:40|4260.22|4260.22|4259.45|4259.45|4260.22|4260.22|4259.45|4259.45|0
1635328310000|2021-10-27 09:51:50|4259.3|4259.3|4259.45|4259.45|4259.45|4259.45|4259.3|4259.3|0
1635328320000|2021-10-27 09:52:00|4259.61|4259.61|4259.36|4259.36|4259.66|4259.66|4259.36|4259.36|0
1635328330000|2021-10-27 09:52:10|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|0
1635328340000|2021-10-27 09:52:20|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|0
1635328370000|2021-10-27 09:52:50|4259.63|4259.63|4260.09|4260.09|4260.09|4260.09|4259.63|4259.63|0
1635328380000|2021-10-27 09:53:00|4260.25|4260.25|4260.61|4260.61|4260.61|4260.61|4260.25|4260.25|0
1635328410000|2021-10-27 09:53:30|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|0
1635328430000|2021-10-27 09:53:50|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|0
1635328440000|2021-10-27 09:54:00|4260.51|4260.51|4259.42|4259.42|4260.51|4260.51|4259.42|4259.42|0
1635328450000|2021-10-27 09:54:10|4259.27|4259.27|4258.34|4258.34|4259.27|4259.27|4258.34|4258.34|0
1635328460000|2021-10-27 09:54:20|4258.03|4258.03|4258.03|4258.03|4258.03|4258.03|4258.03|4258.03|0
1635328470000|2021-10-27 09:54:30|4257.73|4257.73|4257.57|4257.57|4257.73|4257.73|4257.57|4257.57|0
1635328490000|2021-10-27 09:54:50|4257.88|4257.88|4258.82|4258.82|4258.82|4258.82|4257.88|4257.88|0
1635328500000|2021-10-27 09:55:00|4259.13|4259.13|4259.34|4259.34|4259.34|4259.34|4259.13|4259.13|0
1635328510000|2021-10-27 09:55:10|4258.41|4258.41|4258.41|4258.41|4258.41|4258.41|4258.41|4258.41|0
1635328520000|2021-10-27 09:55:20|4258.72|4258.72|4257.94|4257.94|4258.72|4258.72|4257.94|4257.94|0
1635328530000|2021-10-27 09:55:30|4257.79|4257.79|4257.79|4257.79|4257.79|4257.79|4257.79|4257.79|0
1635328550000|2021-10-27 09:55:50|4258.25|4258.25|4258.87|4258.87|4258.87|4258.87|4258.25|4258.25|0
1635328560000|2021-10-27 09:56:00|4259.04|4259.04|4259.35|4259.35|4259.35|4259.35|4259.04|4259.04|0
1635328570000|2021-10-27 09:56:10|4259.26|4259.26|4258.38|4258.38|4259.26|4259.26|4258.01|4258.01|0
1635328580000|2021-10-27 09:56:20|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|0
1635328590000|2021-10-27 09:56:30|4256.86|4256.86|4255.77|4255.77|4256.86|4256.86|4255.46|4255.46|0
1635328600000|2021-10-27 09:56:40|4256.08|4256.08|4256.08|4256.08|4256.08|4256.08|4256.08|4256.08|0
1635328610000|2021-10-27 09:56:50|4256.12|4256.12|4257.05|4257.05|4257.05|4257.05|4256.12|4256.12|0
1635328620000|2021-10-27 09:57:00|4256.74|4256.74|4257.37|4257.37|4257.37|4257.37|4256.74|4256.74|0
1635328630000|2021-10-27 09:57:10|4257.34|4257.34|4257.5|4257.5|4257.65|4257.65|4257.34|4257.34|0
1635328640000|2021-10-27 09:57:20|4257.35|4257.35|4257.35|4257.35|4257.35|4257.35|4257.35|4257.35|0
1635328650000|2021-10-27 09:57:30|4256.41|4256.41|4256.58|4256.58|4257.21|4257.21|4256.41|4256.41|0
1635328660000|2021-10-27 09:57:40|4255.96|4255.96|4255.65|4255.65|4256.27|4256.27|4255.65|4255.65|0
1635328670000|2021-10-27 09:57:50|4255.61|4255.61|4255.61|4255.61|4255.61|4255.61|4255.61|4255.61|0
1635328680000|2021-10-27 09:58:00|4255.92|4255.92|4255.92|4255.92|4255.92|4255.92|4255.92|4255.92|0
1635328690000|2021-10-27 09:58:10|4256.23|4256.23|4256.23|4256.23|4256.23|4256.23|4256.23|4256.23|0
1635328720000|2021-10-27 09:58:40|4255.77|4255.77|4255.61|4255.61|4255.77|4255.77|4255.61|4255.61|0
1635328740000|2021-10-27 09:59:00|4254.68|4254.68|4254.06|4254.06|4254.68|4254.68|4254.05|4254.05|0
1635328750000|2021-10-27 09:59:10|4253.75|4253.75|4253.73|4253.73|4253.94|4253.94|4253.73|4253.73|0
1635328760000|2021-10-27 09:59:20|4253.82|4253.82|4252.88|4252.88|4253.82|4253.82|4252.88|4252.88|0
1635328770000|2021-10-27 09:59:30|4253.07|4253.07|4252.92|4252.92|4253.38|4253.38|4252.44|4252.44|0
1635328780000|2021-10-27 09:59:40|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|0
1635328790000|2021-10-27 09:59:50|4253.07|4253.07|4253.07|4253.07|4253.07|4253.07|4253.07|4253.07|0
1635328800000|2021-10-27 10:00:00|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|0
1635328810000|2021-10-27 10:00:10|4252.82|4252.82|4253.4|4253.4|4253.4|4253.4|4252.77|4252.77|0
1635328820000|2021-10-27 10:00:20|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|0
1635328830000|2021-10-27 10:00:30|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|0
1635328840000|2021-10-27 10:00:40|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|4253.25|4253.25|0
1635328850000|2021-10-27 10:00:50|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|0
1635328860000|2021-10-27 10:01:00|4253.41|4253.41|4251.81|4251.81|4253.41|4253.41|4251.81|4251.81|0
1635328890000|2021-10-27 10:01:30|4252.12|4252.12|4252.12|4252.12|4252.12|4252.12|4252.12|4252.12|0
1635328900000|2021-10-27 10:01:40|4251.97|4251.97|4251.66|4251.66|4251.97|4251.97|4251.66|4251.66|0
1635328910000|2021-10-27 10:01:50|4252.29|4252.29|4252.28|4252.28|4252.29|4252.29|4251.97|4251.97|0
1635328920000|2021-10-27 10:02:00|4252.59|4252.59|4252.19|4252.19|4253.06|4253.06|4252.19|4252.19|0
1635328930000|2021-10-27 10:02:10|4252.81|4252.81|4252.26|4252.26|4252.81|4252.81|4252.26|4252.26|0
1635328940000|2021-10-27 10:02:20|4252.11|4252.11|4252.15|4252.15|4252.15|4252.15|4252.11|4252.11|0
1635328950000|2021-10-27 10:02:30|4252.03|4252.03|4251.41|4251.41|4252.03|4252.03|4251.41|4251.41|0
1635328970000|2021-10-27 10:02:50|4251.29|4251.29|4251.14|4251.14|4251.29|4251.29|4251.14|4251.14|0
1635328980000|2021-10-27 10:03:00|4251.76|4251.76|4252.49|4252.49|4252.49|4252.49|4251.76|4251.76|0
1635328990000|2021-10-27 10:03:10|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|0
1635329000000|2021-10-27 10:03:20|4252.34|4252.34|4252.03|4252.03|4252.34|4252.34|4252.03|4252.03|0
1635329040000|2021-10-27 10:04:00|4252.65|4252.65|4250.56|4250.56|4252.65|4252.65|4250.56|4250.56|0
1635329050000|2021-10-27 10:04:10|4250.41|4250.41|4251.04|4251.04|4251.04|4251.04|4250.41|4250.41|0
1635329060000|2021-10-27 10:04:20|4250.88|4250.88|4250.88|4250.88|4250.88|4250.88|4250.88|4250.88|0
1635329070000|2021-10-27 10:04:30|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|0
1635329080000|2021-10-27 10:04:40|4251.04|4251.04|4251.13|4251.13|4251.13|4251.13|4251.04|4251.04|0
1635329090000|2021-10-27 10:04:50|4251.04|4251.04|4250.73|4250.73|4251.04|4251.04|4250.73|4250.73|0
1635329110000|2021-10-27 10:05:10|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|0
1635329120000|2021-10-27 10:05:20|4251.94|4251.94|4252.24|4252.24|4252.24|4252.24|4251.94|4251.94|0
1635329130000|2021-10-27 10:05:30|4253.18|4253.18|4253.18|4253.18|4253.18|4253.18|4253.18|4253.18|0
1635329160000|2021-10-27 10:06:00|4253.23|4253.23|4252.6|4252.6|4253.23|4253.23|4252.6|4252.6|0
1635329170000|2021-10-27 10:06:10|4252.76|4252.76|4252.62|4252.62|4253.38|4253.38|4252.62|4252.62|0
1635329180000|2021-10-27 10:06:20|4251.99|4251.99|4251.84|4251.84|4251.99|4251.99|4251.84|4251.84|0
1635329200000|2021-10-27 10:06:40|4252.77|4252.77|4252.85|4252.85|4252.85|4252.85|4252.77|4252.77|0
1635329210000|2021-10-27 10:06:50|4253.16|4253.16|4253.79|4253.79|4253.79|4253.79|4253.16|4253.16|0
1635329220000|2021-10-27 10:07:00|4253.7|4253.7|4253.39|4253.39|4253.85|4253.85|4253.39|4253.39|0
1635329230000|2021-10-27 10:07:10|4253.7|4253.7|4253.7|4253.7|4253.7|4253.7|4253.7|4253.7|0
1635329240000|2021-10-27 10:07:20|4253.85|4253.85|4252.64|4252.64|4253.85|4253.85|4252.64|4252.64|0
1635329250000|2021-10-27 10:07:30|4252.48|4252.48|4252.33|4252.33|4252.48|4252.48|4252.33|4252.33|0
1635329280000|2021-10-27 10:08:00|4252.29|4252.29|4252.29|4252.29|4252.29|4252.29|4252.29|4252.29|0
1635329290000|2021-10-27 10:08:10|4252.58|4252.58|4253.21|4253.21|4253.21|4253.21|4252.58|4252.58|0
1635329300000|2021-10-27 10:08:20|4253.67|4253.67|4255.06|4255.06|4255.06|4255.06|4253.67|4253.67|0
1635329310000|2021-10-27 10:08:30|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|0
1635329320000|2021-10-27 10:08:40|4255.64|4255.64|4255.8|4255.8|4255.8|4255.8|4255.64|4255.64|0
1635329350000|2021-10-27 10:09:10|4256.1|4256.1|4256.1|4256.1|4256.1|4256.1|4256.1|4256.1|0
1635329360000|2021-10-27 10:09:20|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|0
1635329370000|2021-10-27 10:09:30|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|0
1635329380000|2021-10-27 10:09:40|4256.72|4256.72|4257.33|4257.33|4257.33|4257.33|4256.72|4256.72|0
1635329390000|2021-10-27 10:09:50|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|0
1635329400000|2021-10-27 10:10:00|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|0
1635329420000|2021-10-27 10:10:20|4256.39|4256.39|4256.09|4256.09|4256.39|4256.39|4256.09|4256.09|0
1635329470000|2021-10-27 10:11:10|4255.46|4255.46|4255.75|4255.75|4255.77|4255.77|4255.46|4255.46|0
1635329480000|2021-10-27 10:11:20|4255.44|4255.44|4255.97|4255.97|4256.06|4256.06|4255.44|4255.44|0
1635329490000|2021-10-27 10:11:30|4255.91|4255.91|4255.91|4255.91|4255.91|4255.91|4255.91|4255.91|0
1635329500000|2021-10-27 10:11:40|4255.95|4255.95|4255.6|4255.6|4255.95|4255.95|4255.6|4255.6|0
1635329510000|2021-10-27 10:11:50|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|0
1635329520000|2021-10-27 10:12:00|4255.44|4255.44|4255.44|4255.44|4255.44|4255.44|4255.44|4255.44|0
1635329530000|2021-10-27 10:12:10|4255.42|4255.42|4255.36|4255.36|4255.42|4255.42|4255.36|4255.36|0
1635329550000|2021-10-27 10:12:30|4255.05|4255.05|4255.21|4255.21|4255.21|4255.21|4255.05|4255.05|0
1635329560000|2021-10-27 10:12:40|4255.03|4255.03|4255.03|4255.03|4255.03|4255.03|4255.03|4255.03|0
1635329570000|2021-10-27 10:12:50|4255.07|4255.07|4255.07|4255.07|4255.07|4255.07|4255.07|4255.07|0
1635329580000|2021-10-27 10:13:00|4255.7|4255.7|4255.39|4255.39|4255.7|4255.7|4255.07|4255.07|0
1635329590000|2021-10-27 10:13:10|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|0
1635329600000|2021-10-27 10:13:20|4256|4256|4255.85|4255.85|4256|4256|4255.85|4255.85|0
1635329610000|2021-10-27 10:13:30|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|0
1635329630000|2021-10-27 10:13:50|4255.13|4255.13|4254.82|4254.82|4255.13|4255.13|4254.82|4254.82|0
1635329640000|2021-10-27 10:14:00|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|0
1635329650000|2021-10-27 10:14:10|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|0
1635329660000|2021-10-27 10:14:20|4254.08|4254.08|4254.4|4254.4|4254.4|4254.4|4254.08|4254.08|0
1635329690000|2021-10-27 10:14:50|4254.44|4254.44|4254.96|4254.96|4254.96|4254.96|4254.44|4254.44|0
1635329700000|2021-10-27 10:15:00|4255|4255|4254.18|4254.18|4255|4255|4254.06|4254.06|0
1635329710000|2021-10-27 10:15:10|4253.95|4253.95|4253.51|4253.51|4253.95|4253.95|4253.51|4253.51|0
1635329730000|2021-10-27 10:15:30|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|0
1635329740000|2021-10-27 10:15:40|4253.61|4253.61|4253.61|4253.61|4253.61|4253.61|4253.61|4253.61|0
1635329760000|2021-10-27 10:16:00|4253.63|4253.63|4254.63|4254.63|4254.63|4254.63|4253.63|4253.63|0
1635329770000|2021-10-27 10:16:10|4254.32|4254.32|4253.38|4253.38|4254.32|4254.32|4253.38|4253.38|0
1635329790000|2021-10-27 10:16:30|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|0
1635329800000|2021-10-27 10:16:40|4253.45|4253.45|4253.45|4253.45|4253.45|4253.45|4253.45|4253.45|0
1635329810000|2021-10-27 10:16:50|4254.38|4254.38|4254.7|4254.7|4254.7|4254.7|4254.38|4254.38|0
1635329830000|2021-10-27 10:17:10|4254.6|4254.6|4254.72|4254.72|4254.72|4254.72|4254.6|4254.6|0
1635329850000|2021-10-27 10:17:30|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|0
1635329860000|2021-10-27 10:17:40|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|0
1635329870000|2021-10-27 10:17:50|4254.05|4254.05|4254.05|4254.05|4254.05|4254.05|4254.02|4254.02|0
1635329880000|2021-10-27 10:18:00|4254.2|4254.2|4254.18|4254.18|4254.2|4254.2|4254.18|4254.18|0
1635329890000|2021-10-27 10:18:10|4254.36|4254.36|4254.67|4254.67|4254.67|4254.67|4254.36|4254.36|0
1635329910000|2021-10-27 10:18:30|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|0
1635329920000|2021-10-27 10:18:40|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|0
1635329960000|2021-10-27 10:19:20|4254.72|4254.72|4254.69|4254.69|4254.72|4254.72|4254.69|4254.69|0
1635329980000|2021-10-27 10:19:40|4254.85|4254.85|4255.15|4255.15|4255.15|4255.15|4254.85|4254.85|0
1635329990000|2021-10-27 10:19:50|4255.46|4255.46|4255.82|4255.82|4255.82|4255.82|4255.46|4255.46|0
1635330000000|2021-10-27 10:20:00|4255.77|4255.77|4255.77|4255.77|4255.77|4255.77|4255.77|4255.77|0
1635330010000|2021-10-27 10:20:10|4255.83|4255.83|4256.42|4256.42|4256.42|4256.42|4255.83|4255.83|0
1635330030000|2021-10-27 10:20:30|4257.04|4257.04|4257.04|4257.04|4257.04|4257.04|4257.04|4257.04|0
1635330060000|2021-10-27 10:21:00|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|0
1635330080000|2021-10-27 10:21:20|4257.19|4257.19|4257.19|4257.19|4257.19|4257.19|4257.19|4257.19|0
1635330100000|2021-10-27 10:21:40|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|0
1635330110000|2021-10-27 10:21:50|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|0
1635330120000|2021-10-27 10:22:00|4257.24|4257.24|4257.11|4257.11|4257.24|4257.24|4257.11|4257.11|0
1635330140000|2021-10-27 10:22:20|4257.42|4257.42|4257.74|4257.74|4257.74|4257.74|4257.42|4257.42|0
1635330170000|2021-10-27 10:22:50|4258.05|4258.05|4258.01|4258.01|4258.05|4258.05|4258.01|4258.01|0
1635330240000|2021-10-27 10:24:00|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|0
1635330250000|2021-10-27 10:24:10|4258.9|4258.9|4258.59|4258.59|4258.9|4258.9|4258.59|4258.59|0
1635330260000|2021-10-27 10:24:20|4257.65|4257.65|4257.65|4257.65|4257.65|4257.65|4257.65|4257.65|0
1635330280000|2021-10-27 10:24:40|4257.34|4257.34|4257.38|4257.38|4257.38|4257.38|4257.34|4257.34|0
1635330300000|2021-10-27 10:25:00|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|0
1635330310000|2021-10-27 10:25:10|4257.4|4257.4|4257.56|4257.56|4257.56|4257.56|4257.4|4257.4|0
1635330330000|2021-10-27 10:25:30|4257.52|4257.52|4257.62|4257.62|4257.62|4257.62|4257.52|4257.52|0
1635330350000|2021-10-27 10:25:50|4257.58|4257.58|4257.58|4257.58|4257.58|4257.58|4257.58|4257.58|0
1635330400000|2021-10-27 10:26:40|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|0
1635330410000|2021-10-27 10:26:50|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|0
1635330430000|2021-10-27 10:27:10|4258.01|4258.01|4258.63|4258.63|4258.63|4258.63|4258.01|4258.01|0
1635330440000|2021-10-27 10:27:20|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|0
1635330450000|2021-10-27 10:27:30|4258.73|4258.73|4258.95|4258.95|4259.04|4259.04|4258.73|4258.73|0
1635330460000|2021-10-27 10:27:40|4258.85|4258.85|4258.74|4258.74|4258.85|4258.85|4258.74|4258.74|0
1635330480000|2021-10-27 10:28:00|4258.89|4258.89|4259.07|4259.07|4259.07|4259.07|4258.89|4258.89|0
1635330490000|2021-10-27 10:28:10|4259.23|4259.23|4259.23|4259.23|4259.23|4259.23|4259.23|4259.23|0
1635330500000|2021-10-27 10:28:20|4259.29|4259.29|4258.98|4258.98|4259.29|4259.29|4258.98|4258.98|0
1635330530000|2021-10-27 10:28:50|4259.07|4259.07|4258.98|4258.98|4259.07|4259.07|4258.98|4258.98|0
1635330540000|2021-10-27 10:29:00|4258.86|4258.86|4258.86|4258.86|4258.86|4258.86|4258.55|4258.55|0
1635330550000|2021-10-27 10:29:10|4259.01|4259.01|4259.3|4259.3|4259.3|4259.3|4258.99|4258.99|0
1635330560000|2021-10-27 10:29:20|4259.49|4259.49|4259.4|4259.4|4259.49|4259.49|4259.4|4259.4|0
1635330580000|2021-10-27 10:29:40|4259.55|4259.55|4259.55|4259.55|4259.55|4259.55|4259.55|4259.55|0
1635330590000|2021-10-27 10:29:50|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|0
1635330610000|2021-10-27 10:30:10|4259.36|4259.36|4259.05|4259.05|4259.36|4259.36|4259.05|4259.05|0
1635330630000|2021-10-27 10:30:30|4259.21|4259.21|4259.21|4259.21|4259.21|4259.21|4259.05|4259.05|0
1635330640000|2021-10-27 10:30:40|4259.52|4259.52|4259.52|4259.52|4259.52|4259.52|4259.52|4259.52|0
1635330650000|2021-10-27 10:30:50|4259.82|4259.82|4259.98|4259.98|4259.98|4259.98|4259.82|4259.82|0
1635330660000|2021-10-27 10:31:00|4260.6|4260.6|4260.29|4260.29|4260.6|4260.6|4260.29|4260.29|0
1635330670000|2021-10-27 10:31:10|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|0
1635330680000|2021-10-27 10:31:20|4260.35|4260.35|4260.08|4260.08|4260.35|4260.35|4260.08|4260.08|0
1635330690000|2021-10-27 10:31:30|4260.39|4260.39|4261.17|4261.17|4261.17|4261.17|4260.39|4260.39|0
1635330700000|2021-10-27 10:31:40|4261.33|4261.33|4261.48|4261.48|4261.48|4261.48|4261.33|4261.33|0
1635330710000|2021-10-27 10:31:50|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|0
1635330720000|2021-10-27 10:32:00|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|0
1635330730000|2021-10-27 10:32:10|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|0
1635330750000|2021-10-27 10:32:30|4261.38|4261.38|4261.38|4261.38|4261.38|4261.38|4261.38|4261.38|0
1635330760000|2021-10-27 10:32:40|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|0
1635330770000|2021-10-27 10:32:50|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|0
1635330820000|2021-10-27 10:33:40|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|0
1635330830000|2021-10-27 10:33:50|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|0
1635330840000|2021-10-27 10:34:00|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|0
1635330850000|2021-10-27 10:34:10|4261.22|4261.22|4261.34|4261.34|4261.34|4261.34|4261.22|4261.22|0
1635330860000|2021-10-27 10:34:20|4261.25|4261.25|4261.16|4261.16|4261.25|4261.25|4261.16|4261.16|0
1635330880000|2021-10-27 10:34:40|4261.47|4261.47|4261.47|4261.47|4261.47|4261.47|4261.47|4261.47|0
1635330930000|2021-10-27 10:35:30|4261.38|4261.38|4261.38|4261.38|4261.38|4261.38|4261.38|4261.38|0
1635330940000|2021-10-27 10:35:40|4261.29|4261.29|4261.29|4261.29|4261.29|4261.29|4261.29|4261.29|0
1635330950000|2021-10-27 10:35:50|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|0
1635330970000|2021-10-27 10:36:10|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|0
1635331000000|2021-10-27 10:36:40|4261.07|4261.07|4261.07|4261.07|4261.07|4261.07|4261.07|4261.07|0
1635331030000|2021-10-27 10:37:10|4261.24|4261.24|4261.3|4261.3|4261.3|4261.3|4261.24|4261.24|0
1635331050000|2021-10-27 10:37:30|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|0
1635331060000|2021-10-27 10:37:40|4261.93|4261.93|4262.24|4262.24|4262.24|4262.24|4261.93|4261.93|0
1635331090000|2021-10-27 10:38:10|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|0
1635331110000|2021-10-27 10:38:30|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|0
1635331120000|2021-10-27 10:38:40|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|0
1635331140000|2021-10-27 10:39:00|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|0
1635331150000|2021-10-27 10:39:10|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|0
1635331170000|2021-10-27 10:39:30|4262.9|4262.9|4262.72|4262.72|4262.9|4262.9|4262.72|4262.72|0
1635331180000|2021-10-27 10:39:40|4262.57|4262.57|4262.11|4262.11|4262.57|4262.57|4262.11|4262.11|0
1635331190000|2021-10-27 10:39:50|4262.2|4262.2|4262.29|4262.29|4262.29|4262.29|4262.2|4262.2|0
1635331210000|2021-10-27 10:40:10|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|0
1635331230000|2021-10-27 10:40:30|4261.57|4261.57|4261.57|4261.57|4261.57|4261.57|4261.57|4261.57|0
1635331240000|2021-10-27 10:40:40|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|0
1635331260000|2021-10-27 10:41:00|4260.64|4260.64|4260.33|4260.33|4260.64|4260.64|4260.33|4260.33|0
1635331280000|2021-10-27 10:41:20|4260.31|4260.31|4260|4260|4260.31|4260.31|4260|4260|0
1635331290000|2021-10-27 10:41:30|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|0
1635331300000|2021-10-27 10:41:40|4259.89|4259.89|4259.89|4259.89|4259.89|4259.89|4259.89|4259.89|0
1635331310000|2021-10-27 10:41:50|4259.71|4259.71|4259.65|4259.65|4259.71|4259.71|4259.65|4259.65|0
1635331320000|2021-10-27 10:42:00|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|0
1635331330000|2021-10-27 10:42:10|4260.12|4260.12|4260.42|4260.42|4260.42|4260.42|4260.12|4260.12|0
1635331370000|2021-10-27 10:42:50|4260.27|4260.27|4260.45|4260.45|4260.45|4260.45|4260.27|4260.27|0
1635331400000|2021-10-27 10:43:20|4260.51|4260.51|4260.2|4260.2|4260.51|4260.51|4260.2|4260.2|0
1635331410000|2021-10-27 10:43:30|4260.11|4260.11|4259.33|4259.33|4260.11|4260.11|4259.33|4259.33|0
1635331420000|2021-10-27 10:43:40|4259.79|4259.79|4260.26|4260.26|4260.26|4260.26|4259.79|4259.79|0
1635331430000|2021-10-27 10:43:50|4260.43|4260.43|4260.49|4260.49|4260.49|4260.49|4260.43|4260.43|0
1635331450000|2021-10-27 10:44:10|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|0
1635331460000|2021-10-27 10:44:20|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|0
1635331470000|2021-10-27 10:44:30|4260.96|4260.96|4261.44|4261.44|4261.44|4261.44|4260.2|4260.2|0
1635331520000|2021-10-27 10:45:20|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|0
1635331540000|2021-10-27 10:45:40|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|0
1635331560000|2021-10-27 10:46:00|4261.53|4261.53|4260.95|4260.95|4261.53|4261.53|4260.9|4260.9|0
1635331580000|2021-10-27 10:46:20|4261.04|4261.04|4261.13|4261.13|4261.13|4261.13|4261.04|4261.04|0
1635331590000|2021-10-27 10:46:30|4261.28|4261.28|4261.13|4261.13|4261.28|4261.28|4260.98|4260.98|0
1635331610000|2021-10-27 10:46:50|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|0
1635331640000|2021-10-27 10:47:20|4261.21|4261.21|4261.21|4261.21|4261.21|4261.21|4261.21|4261.21|0
1635331650000|2021-10-27 10:47:30|4261.36|4261.36|4261.36|4261.36|4261.36|4261.36|4261.36|4261.36|0
1635331680000|2021-10-27 10:48:00|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|0
1635331700000|2021-10-27 10:48:20|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|0
1635331740000|2021-10-27 10:49:00|4260.96|4260.96|4260.8|4260.8|4260.96|4260.96|4260.76|4260.76|0
1635331760000|2021-10-27 10:49:20|4260.75|4260.75|4260.75|4260.75|4260.75|4260.75|4260.75|4260.75|0
1635331770000|2021-10-27 10:49:30|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|0
1635331790000|2021-10-27 10:49:50|4260.58|4260.58|4260.42|4260.42|4260.58|4260.58|4260.42|4260.42|0
1635331810000|2021-10-27 10:50:10|4260.28|4260.28|4260.28|4260.28|4260.28|4260.28|4260.28|4260.28|0
1635331820000|2021-10-27 10:50:20|4260.23|4260.23|4260.28|4260.28|4260.28|4260.28|4260.23|4260.23|0
1635331860000|2021-10-27 10:51:00|4259.97|4259.97|4259.97|4259.97|4259.97|4259.97|4259.97|4259.97|0
1635331880000|2021-10-27 10:51:20|4260.06|4260.06|4259.97|4259.97|4260.06|4260.06|4259.97|4259.97|0
1635331890000|2021-10-27 10:51:30|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|0
1635331920000|2021-10-27 10:52:00|4259.62|4259.62|4259.62|4259.62|4259.62|4259.62|4259.62|4259.62|0
1635331940000|2021-10-27 10:52:20|4259.52|4259.52|4258.99|4258.99|4259.52|4259.52|4258.99|4258.99|0
1635331950000|2021-10-27 10:52:30|4259.3|4259.3|4259.3|4259.3|4259.3|4259.3|4259.3|4259.3|0
1635331960000|2021-10-27 10:52:40|4259.18|4259.18|4258.76|4258.76|4259.18|4259.18|4258.76|4258.76|0
1635331970000|2021-10-27 10:52:50|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|0
1635331980000|2021-10-27 10:53:00|4258.69|4258.69|4258.69|4258.69|4258.69|4258.69|4258.69|4258.69|0
1635332000000|2021-10-27 10:53:20|4259.32|4259.32|4259.26|4259.26|4259.32|4259.32|4259.26|4259.26|0
1635332020000|2021-10-27 10:53:40|4259.57|4259.57|4259.32|4259.32|4259.57|4259.57|4259.26|4259.26|0
1635332030000|2021-10-27 10:53:50|4259.29|4259.29|4259.32|4259.32|4259.32|4259.32|4259.29|4259.29|0
1635332040000|2021-10-27 10:54:00|4259.63|4259.63|4259.63|4259.63|4259.63|4259.63|4259.63|4259.63|0
1635332050000|2021-10-27 10:54:10|4259.69|4259.69|4259.69|4259.69|4259.69|4259.69|4259.69|4259.69|0
1635332060000|2021-10-27 10:54:20|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|0
1635332070000|2021-10-27 10:54:30|4260.15|4260.15|4261.42|4261.42|4261.55|4261.55|4260.15|4260.15|0
1635332080000|2021-10-27 10:54:40|4262.36|4262.36|4262.29|4262.29|4262.36|4262.36|4262.29|4262.29|0
1635332090000|2021-10-27 10:54:50|4262.17|4262.17|4262.79|4262.79|4262.79|4262.79|4262.17|4262.17|0
1635332100000|2021-10-27 10:55:00|4263.48|4263.48|4263.07|4263.07|4263.48|4263.48|4263.07|4263.07|0
1635332110000|2021-10-27 10:55:10|4263.22|4263.22|4263.85|4263.85|4263.85|4263.85|4263.22|4263.22|0
1635332120000|2021-10-27 10:55:20|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|0
1635332130000|2021-10-27 10:55:30|4264.2|4264.2|4264.32|4264.32|4264.32|4264.32|4264.2|4264.2|0
1635332150000|2021-10-27 10:55:50|4264.01|4264.01|4263.61|4263.61|4264.01|4264.01|4263.61|4263.61|0
1635332160000|2021-10-27 10:56:00|4263.73|4263.73|4264.12|4264.12|4264.17|4264.17|4263.73|4263.73|0
1635332170000|2021-10-27 10:56:10|4263.5|4263.5|4263.5|4263.5|4263.5|4263.5|4263.5|4263.5|0
1635332180000|2021-10-27 10:56:20|4263.67|4263.67|4263.11|4263.11|4263.79|4263.79|4263.11|4263.11|0
1635332190000|2021-10-27 10:56:30|4263.2|4263.2|4263.82|4263.82|4263.9|4263.9|4263.2|4263.2|0
1635332200000|2021-10-27 10:56:40|4263.94|4263.94|4264.26|4264.26|4264.26|4264.26|4263.94|4263.94|0
1635332220000|2021-10-27 10:57:00|4264.56|4264.56|4264.56|4264.56|4264.87|4264.87|4264.56|4264.56|0
1635332260000|2021-10-27 10:57:40|4264.48|4264.48|4264.36|4264.36|4264.48|4264.48|4264.36|4264.36|0
1635332270000|2021-10-27 10:57:50|4264.28|4264.28|4264.19|4264.19|4264.28|4264.28|4264.19|4264.19|0
1635332280000|2021-10-27 10:58:00|4264.15|4264.15|4264.03|4264.03|4264.24|4264.24|4264.03|4264.03|0
1635332290000|2021-10-27 10:58:10|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|0
1635332300000|2021-10-27 10:58:20|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|0
1635332320000|2021-10-27 10:58:40|4263.75|4263.75|4263.44|4263.44|4263.75|4263.75|4263.44|4263.44|0
1635332330000|2021-10-27 10:58:50|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|0
1635332340000|2021-10-27 10:59:00|4263.69|4263.69|4264.41|4264.41|4264.41|4264.41|4263.69|4263.69|0
1635332350000|2021-10-27 10:59:10|4264.76|4264.76|4265.16|4265.16|4265.16|4265.16|4264.76|4264.76|0
1635332360000|2021-10-27 10:59:20|4265.31|4265.31|4265.31|4265.31|4265.31|4265.31|4265.31|4265.31|0
1635332390000|2021-10-27 10:59:50|4265.22|4265.22|4265.37|4265.37|4265.37|4265.37|4265.22|4265.22|0
1635332400000|2021-10-27 11:00:00|4265.69|4265.69|4266.3|4266.3|4266.3|4266.3|4265.69|4265.69|0
1635332410000|2021-10-27 11:00:10|4266.39|4266.39|4266.39|4266.39|4266.7|4266.7|4266.39|4266.39|0
1635332420000|2021-10-27 11:00:20|4266.35|4266.35|4266.35|4266.35|4266.35|4266.35|4266.35|4266.35|0
1635332430000|2021-10-27 11:00:30|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|0
1635332440000|2021-10-27 11:00:40|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|0
1635332450000|2021-10-27 11:00:50|4267.15|4267.15|4267.78|4267.78|4267.78|4267.78|4267.15|4267.15|0
1635332460000|2021-10-27 11:01:00|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|0
1635332470000|2021-10-27 11:01:10|4267.78|4267.78|4267.09|4267.09|4267.78|4267.78|4266.84|4266.84|0
1635332480000|2021-10-27 11:01:20|4267.22|4267.22|4267.03|4267.03|4267.22|4267.22|4266.91|4266.91|0
1635332490000|2021-10-27 11:01:30|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|0
1635332500000|2021-10-27 11:01:40|4267.56|4267.56|4267.56|4267.56|4267.56|4267.56|4267.56|4267.56|0
1635332520000|2021-10-27 11:02:00|4267.71|4267.71|4267.99|4267.99|4268.14|4268.14|4267.67|4267.67|0
1635332530000|2021-10-27 11:02:10|4268.3|4268.3|4267.61|4267.61|4268.3|4268.3|4267.61|4267.61|0
1635332540000|2021-10-27 11:02:20|4267.31|4267.31|4267.15|4267.15|4267.31|4267.31|4267.15|4267.15|0
1635332550000|2021-10-27 11:02:30|4267.25|4267.25|4267.31|4267.31|4267.4|4267.4|4267.25|4267.25|0
1635332560000|2021-10-27 11:02:40|4267.22|4267.22|4266.91|4266.91|4267.22|4267.22|4266.91|4266.91|0
1635332570000|2021-10-27 11:02:50|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|0
1635332580000|2021-10-27 11:03:00|4266.6|4266.6|4267|4267|4267|4267|4266.6|4266.6|0
1635332600000|2021-10-27 11:03:20|4266.69|4266.69|4266.78|4266.78|4266.78|4266.78|4266.69|4266.69|0
1635332610000|2021-10-27 11:03:30|4266.87|4266.87|4266.97|4266.97|4266.97|4266.97|4266.87|4266.87|0
1635332620000|2021-10-27 11:03:40|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|0
1635332630000|2021-10-27 11:03:50|4267.19|4267.19|4267.19|4267.19|4267.19|4267.19|4267.19|4267.19|0
1635332640000|2021-10-27 11:04:00|4267.1|4267.1|4267.41|4267.41|4267.41|4267.41|4267.1|4267.1|0
1635332660000|2021-10-27 11:04:20|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|0
1635332670000|2021-10-27 11:04:30|4268.19|4268.19|4268.5|4268.5|4268.5|4268.5|4268.19|4268.19|0
1635332690000|2021-10-27 11:04:50|4268.65|4268.65|4268.34|4268.34|4268.65|4268.65|4268.34|4268.34|0
1635332720000|2021-10-27 11:05:20|4268.49|4268.49|4268.31|4268.31|4268.49|4268.49|4268.31|4268.31|0
1635332740000|2021-10-27 11:05:40|4268|4268|4268.18|4268.18|4268.18|4268.18|4268|4268|0
1635332750000|2021-10-27 11:05:50|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|0
1635332760000|2021-10-27 11:06:00|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|0
1635332770000|2021-10-27 11:06:10|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|0
1635332800000|2021-10-27 11:06:40|4268.56|4268.56|4268.74|4268.74|4268.89|4268.89|4268.56|4268.56|0
1635332810000|2021-10-27 11:06:50|4269.36|4269.36|4269.21|4269.21|4269.52|4269.52|4269.21|4269.21|0
1635332870000|2021-10-27 11:07:50|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|0
1635332880000|2021-10-27 11:08:00|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|0
1635332920000|2021-10-27 11:08:40|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|0
1635332930000|2021-10-27 11:08:50|4268.64|4268.64|4269.42|4269.42|4269.57|4269.57|4268.64|4268.64|0
1635332940000|2021-10-27 11:09:00|4269.33|4269.33|4270.26|4270.26|4270.26|4270.26|4269.33|4269.33|0
1635332950000|2021-10-27 11:09:10|4270.18|4270.18|4270.18|4270.18|4270.18|4270.18|4270.18|4270.18|0
1635332970000|2021-10-27 11:09:30|4269.56|4269.56|4269.03|4269.03|4269.56|4269.56|4269.03|4269.03|0
1635332980000|2021-10-27 11:09:40|4269.09|4269.09|4269.09|4269.09|4269.09|4269.09|4269.09|4269.09|0
1635333010000|2021-10-27 11:10:10|4269.4|4269.4|4269.72|4269.72|4269.72|4269.72|4269.4|4269.4|0
1635333020000|2021-10-27 11:10:20|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|0
1635333030000|2021-10-27 11:10:30|4269.43|4269.43|4270.05|4270.05|4270.05|4270.05|4269.43|4269.43|0
1635333040000|2021-10-27 11:10:40|4269.97|4269.97|4269.66|4269.66|4269.97|4269.97|4269.66|4269.66|0
1635333050000|2021-10-27 11:10:50|4269.5|4269.5|4269.81|4269.81|4269.81|4269.81|4269.5|4269.5|0
1635333070000|2021-10-27 11:11:10|4269.66|4269.66|4270.3|4270.3|4270.3|4270.3|4269.66|4269.66|0
1635333080000|2021-10-27 11:11:20|4270.61|4270.61|4270.39|4270.39|4270.61|4270.61|4270.39|4270.39|0
1635333110000|2021-10-27 11:11:50|4270.3|4270.3|4270.3|4270.3|4270.3|4270.3|4270.3|4270.3|0
1635333130000|2021-10-27 11:12:10|4270.14|4270.14|4270.14|4270.14|4270.14|4270.14|4270.14|4270.14|0
1635333140000|2021-10-27 11:12:20|4270.2|4270.2|4270.29|4270.29|4270.29|4270.29|4270.2|4270.2|0
1635333150000|2021-10-27 11:12:30|4270.24|4270.24|4269.77|4269.77|4270.24|4270.24|4269.77|4269.77|0
1635333160000|2021-10-27 11:12:40|4269.66|4269.66|4269.66|4269.66|4269.66|4269.66|4269.66|4269.66|0
1635333170000|2021-10-27 11:12:50|4269.61|4269.61|4269.58|4269.58|4269.61|4269.61|4269.58|4269.58|0
1635333200000|2021-10-27 11:13:20|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|0
1635333210000|2021-10-27 11:13:30|4269.31|4269.31|4268.69|4268.69|4269.31|4269.31|4268.69|4268.69|0
1635333230000|2021-10-27 11:13:50|4268.63|4268.63|4268.39|4268.39|4268.63|4268.63|4268.39|4268.39|0
1635333240000|2021-10-27 11:14:00|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|0
1635333250000|2021-10-27 11:14:10|4267.72|4267.72|4267.85|4267.85|4267.87|4267.87|4267.72|4267.72|0
1635333260000|2021-10-27 11:14:20|4268.01|4268.01|4267.98|4267.98|4268.07|4268.07|4267.91|4267.91|0
1635333270000|2021-10-27 11:14:30|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|0
1635333280000|2021-10-27 11:14:40|4266.95|4266.95|4266.88|4266.88|4266.95|4266.95|4266.88|4266.88|0
1635333290000|2021-10-27 11:14:50|4266.82|4266.82|4266.92|4266.92|4266.92|4266.92|4266.82|4266.82|0
1635333300000|2021-10-27 11:15:00|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|0
1635333310000|2021-10-27 11:15:10|4266.92|4266.92|4266.92|4266.92|4266.92|4266.92|4266.92|4266.92|0
1635333340000|2021-10-27 11:15:40|4266.87|4266.87|4266.7|4266.7|4266.87|4266.87|4266.7|4266.7|0
1635333350000|2021-10-27 11:15:50|4266.08|4266.08|4266.21|4266.21|4266.21|4266.21|4266.08|4266.08|0
1635333360000|2021-10-27 11:16:00|4266.27|4266.27|4266.12|4266.12|4266.27|4266.27|4266.12|4266.12|0
1635333380000|2021-10-27 11:16:20|4266.16|4266.16|4266.17|4266.17|4266.17|4266.17|4266.08|4266.08|0
1635333390000|2021-10-27 11:16:30|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|0
1635333410000|2021-10-27 11:16:50|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|0
1635333420000|2021-10-27 11:17:00|4265.83|4265.83|4265.91|4265.91|4265.91|4265.91|4265.83|4265.83|0
1635333450000|2021-10-27 11:17:30|4266|4266|4266|4266|4266|4266|4266|4266|0
1635333460000|2021-10-27 11:17:40|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|0
1635333470000|2021-10-27 11:17:50|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|0
1635333480000|2021-10-27 11:18:00|4265.13|4265.13|4265.13|4265.13|4265.13|4265.13|4265.13|4265.13|0
1635333490000|2021-10-27 11:18:10|4265.01|4265.01|4265.01|4265.01|4265.01|4265.01|4265.01|4265.01|0
1635333520000|2021-10-27 11:18:40|4265.04|4265.04|4264.99|4264.99|4265.04|4265.04|4264.99|4264.99|0
1635333530000|2021-10-27 11:18:50|4264.72|4264.72|4264.41|4264.41|4264.72|4264.72|4264.41|4264.41|0
1635333540000|2021-10-27 11:19:00|4265.34|4265.34|4265.65|4265.65|4265.65|4265.65|4265.34|4265.34|0
1635333550000|2021-10-27 11:19:10|4265.73|4265.73|4265.77|4265.77|4265.77|4265.77|4265.73|4265.73|0
1635333580000|2021-10-27 11:19:40|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|0
1635333590000|2021-10-27 11:19:50|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|0
1635333600000|2021-10-27 11:20:00|4265.77|4265.77|4265.72|4265.72|4265.77|4265.77|4265.72|4265.72|0
1635333620000|2021-10-27 11:20:20|4265.66|4265.66|4265.96|4265.96|4265.96|4265.96|4265.66|4265.66|0
1635333690000|2021-10-27 11:21:30|4266.06|4266.06|4266.06|4266.06|4266.06|4266.06|4266.06|4266.06|0
1635333710000|2021-10-27 11:21:50|4265.96|4265.96|4265.65|4265.65|4265.96|4265.96|4265.65|4265.65|0
1635333720000|2021-10-27 11:22:00|4265.8|4265.8|4265.65|4265.65|4265.8|4265.8|4265.65|4265.65|0
1635333730000|2021-10-27 11:22:10|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|0
1635333750000|2021-10-27 11:22:30|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|0
1635333780000|2021-10-27 11:23:00|4265.54|4265.54|4266.32|4266.32|4266.32|4266.32|4265.54|4265.54|0
1635333820000|2021-10-27 11:23:40|4266.36|4266.36|4266.4|4266.4|4266.4|4266.4|4266.36|4266.36|0
1635333830000|2021-10-27 11:23:50|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|0
1635333840000|2021-10-27 11:24:00|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|0
1635333850000|2021-10-27 11:24:10|4266.5|4266.5|4266.47|4266.47|4266.5|4266.5|4266.47|4266.47|0
1635333860000|2021-10-27 11:24:20|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|0
1635333900000|2021-10-27 11:25:00|4265.85|4265.85|4266.11|4266.11|4266.16|4266.16|4265.85|4265.85|0
1635333910000|2021-10-27 11:25:10|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|0
1635333920000|2021-10-27 11:25:20|4266.73|4266.73|4266.71|4266.71|4266.73|4266.73|4266.71|4266.71|0
1635333940000|2021-10-27 11:25:40|4266.8|4266.8|4266.65|4266.65|4266.8|4266.8|4266.65|4266.65|0
1635333950000|2021-10-27 11:25:50|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|0
1635333960000|2021-10-27 11:26:00|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|0
1635333990000|2021-10-27 11:26:30|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|0
1635334000000|2021-10-27 11:26:40|4266.8|4266.8|4266.8|4266.8|4266.8|4266.8|4266.8|4266.8|0
1635334020000|2021-10-27 11:27:00|4266.65|4266.65|4266.02|4266.02|4266.65|4266.65|4265.71|4265.71|0
1635334030000|2021-10-27 11:27:10|4265.71|4265.71|4265.62|4265.62|4265.81|4265.81|4265.62|4265.62|0
1635334040000|2021-10-27 11:27:20|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|0
1635334050000|2021-10-27 11:27:30|4266.3|4266.3|4266.62|4266.62|4266.62|4266.62|4266.3|4266.3|0
1635334080000|2021-10-27 11:28:00|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|0
1635334090000|2021-10-27 11:28:10|4266.33|4266.33|4265.71|4265.71|4266.33|4266.33|4265.71|4265.71|0
1635334100000|2021-10-27 11:28:20|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|0
1635334110000|2021-10-27 11:28:30|4265.71|4265.71|4265.71|4265.71|4265.71|4265.71|4265.71|4265.71|0
1635334130000|2021-10-27 11:28:50|4265.68|4265.68|4265.74|4265.74|4265.74|4265.74|4265.63|4265.63|0
1635334150000|2021-10-27 11:29:10|4265.82|4265.82|4266.75|4266.75|4266.75|4266.75|4265.82|4265.82|0
1635334160000|2021-10-27 11:29:20|4266.9|4266.9|4267.64|4267.64|4267.64|4267.64|4266.9|4266.9|0
1635334190000|2021-10-27 11:29:50|4267.8|4267.8|4267.64|4267.64|4267.95|4267.95|4267.64|4267.64|0
1635334200000|2021-10-27 11:30:00|4267.77|4267.77|4268.01|4268.01|4268.01|4268.01|4267.77|4267.77|0
1635334210000|2021-10-27 11:30:10|4267.86|4267.86|4267.95|4267.95|4267.95|4267.95|4267.86|4267.86|0
1635334220000|2021-10-27 11:30:20|4267.55|4267.55|4267.55|4267.55|4267.55|4267.55|4267.55|4267.55|0
1635334280000|2021-10-27 11:31:20|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|0
1635334320000|2021-10-27 11:32:00|4267.41|4267.41|4267.48|4267.48|4267.79|4267.79|4267.41|4267.41|0
1635334340000|2021-10-27 11:32:20|4267.63|4267.63|4267.63|4267.63|4267.63|4267.63|4267.63|4267.63|0
1635334360000|2021-10-27 11:32:40|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|0
1635334380000|2021-10-27 11:33:00|4266.7|4266.7|4266.23|4266.23|4266.7|4266.7|4266.23|4266.23|0
1635334400000|2021-10-27 11:33:20|4265.77|4265.77|4266.54|4266.54|4266.54|4266.54|4265.77|4265.77|0
1635334410000|2021-10-27 11:33:30|4266.85|4266.85|4267|4267|4267|4267|4266.85|4266.85|0
1635334420000|2021-10-27 11:33:40|4267.04|4267.04|4267.08|4267.08|4267.08|4267.08|4267.04|4267.04|0
1635334430000|2021-10-27 11:33:50|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|0
1635334440000|2021-10-27 11:34:00|4267.47|4267.47|4267.53|4267.53|4267.53|4267.53|4267.47|4267.47|0
1635334470000|2021-10-27 11:34:30|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|0
1635334500000|2021-10-27 11:35:00|4267.5|4267.5|4267.6|4267.6|4267.78|4267.78|4267.5|4267.5|0
1635334510000|2021-10-27 11:35:10|4267.5|4267.5|4266.7|4266.7|4267.64|4267.64|4266.7|4266.7|0
1635334560000|2021-10-27 11:36:00|4266.79|4266.79|4266.48|4266.48|4266.79|4266.79|4266.48|4266.48|0
1635334580000|2021-10-27 11:36:20|4266.56|4266.56|4266.17|4266.17|4266.56|4266.56|4266.17|4266.17|0
1635334590000|2021-10-27 11:36:30|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|0
1635334600000|2021-10-27 11:36:40|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|0
1635334610000|2021-10-27 11:36:50|4266.37|4266.37|4265.68|4265.68|4266.37|4266.37|4265.59|4265.59|0
1635334620000|2021-10-27 11:37:00|4265.71|4265.71|4265.55|4265.55|4265.71|4265.71|4265.55|4265.55|0
1635334630000|2021-10-27 11:37:10|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|0
1635334640000|2021-10-27 11:37:20|4265.24|4265.24|4265.4|4265.4|4265.4|4265.4|4265.24|4265.24|0
1635334650000|2021-10-27 11:37:30|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|0
1635334680000|2021-10-27 11:38:00|4265.61|4265.61|4266.51|4266.51|4266.51|4266.51|4265.61|4265.61|0
1635334690000|2021-10-27 11:38:10|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|0
1635334700000|2021-10-27 11:38:20|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|0
1635334710000|2021-10-27 11:38:30|4266.24|4266.24|4266.23|4266.23|4266.33|4266.33|4266.23|4266.23|0
1635334720000|2021-10-27 11:38:40|4265.92|4265.92|4266|4266|4266|4266|4265.92|4265.92|0
1635334730000|2021-10-27 11:38:50|4265.91|4265.91|4265.91|4265.91|4265.91|4265.91|4265.91|4265.91|0
1635334760000|2021-10-27 11:39:20|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|0
1635334770000|2021-10-27 11:39:30|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|0
1635334780000|2021-10-27 11:39:40|4265.19|4265.19|4265.19|4265.19|4265.19|4265.19|4265.19|4265.19|0
1635334790000|2021-10-27 11:39:50|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|0
1635334800000|2021-10-27 11:40:00|4264.73|4264.73|4265.35|4265.35|4265.35|4265.35|4264.41|4264.41|0
1635334820000|2021-10-27 11:40:20|4264.58|4264.58|4264.58|4264.58|4265.36|4265.36|4264.58|4264.58|0
1635334850000|2021-10-27 11:40:50|4264.54|4264.54|4264.58|4264.58|4264.58|4264.58|4264.54|4264.54|0
1635334860000|2021-10-27 11:41:00|4264.49|4264.49|4264.03|4264.03|4264.49|4264.49|4264.03|4264.03|0
1635334870000|2021-10-27 11:41:10|4264.34|4264.34|4264.34|4264.34|4264.34|4264.34|4264.34|4264.34|0
1635334890000|2021-10-27 11:41:30|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|0
1635334940000|2021-10-27 11:42:20|4264.27|4264.27|4264.27|4264.27|4264.27|4264.27|4264.23|4264.23|0
1635334980000|2021-10-27 11:43:00|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|0
1635334990000|2021-10-27 11:43:10|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|0
1635335000000|2021-10-27 11:43:20|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|0
1635335010000|2021-10-27 11:43:30|4263.4|4263.4|4263.23|4263.23|4263.4|4263.4|4263.23|4263.23|0
1635335020000|2021-10-27 11:43:40|4262.6|4262.6|4261.8|4261.8|4262.6|4262.6|4261.8|4261.8|0
1635335030000|2021-10-27 11:43:50|4261.76|4261.76|4262.38|4262.38|4262.38|4262.38|4261.76|4261.76|0
1635335040000|2021-10-27 11:44:00|4262.7|4262.7|4262.38|4262.38|4262.7|4262.7|4261.76|4261.76|0
1635335050000|2021-10-27 11:44:10|4262.07|4262.07|4262.07|4262.07|4262.07|4262.07|4262.07|4262.07|0
1635335060000|2021-10-27 11:44:20|4262.13|4262.13|4261.24|4261.24|4262.13|4262.13|4261.2|4261.2|0
1635335090000|2021-10-27 11:44:50|4261.36|4261.36|4261.46|4261.46|4261.46|4261.46|4261.36|4261.36|0
1635335100000|2021-10-27 11:45:00|4261.14|4261.14|4261.1|4261.1|4261.14|4261.14|4261.1|4261.1|0
1635335120000|2021-10-27 11:45:20|4261.42|4261.42|4262.4|4262.4|4262.81|4262.81|4261.42|4261.42|0
1635335130000|2021-10-27 11:45:30|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|0
1635335150000|2021-10-27 11:45:50|4262.52|4262.52|4262.21|4262.21|4262.52|4262.52|4262.21|4262.21|0
1635335160000|2021-10-27 11:46:00|4262.17|4262.17|4262.13|4262.13|4262.17|4262.17|4262.13|4262.13|0
1635335170000|2021-10-27 11:46:10|4262.17|4262.17|4262.17|4262.17|4262.17|4262.17|4262.17|4262.17|0
1635335200000|2021-10-27 11:46:40|4262.19|4262.19|4262.42|4262.42|4262.5|4262.5|4262.19|4262.19|0
1635335210000|2021-10-27 11:46:50|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|0
1635335240000|2021-10-27 11:47:20|4262.15|4262.15|4261.03|4261.03|4262.15|4262.15|4260.92|4260.92|0
1635335250000|2021-10-27 11:47:30|4260.88|4260.88|4260.11|4260.11|4260.88|4260.88|4260.11|4260.11|0
1635335260000|2021-10-27 11:47:40|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.64|4259.64|0
1635335280000|2021-10-27 11:48:00|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|0
1635335290000|2021-10-27 11:48:10|4260.17|4260.17|4260.05|4260.05|4260.17|4260.17|4260.05|4260.05|0
1635335300000|2021-10-27 11:48:20|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|0
1635335310000|2021-10-27 11:48:30|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|0
1635335320000|2021-10-27 11:48:40|4260.59|4260.59|4260.59|4260.59|4260.68|4260.68|4260.59|4260.59|0
1635335330000|2021-10-27 11:48:50|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|0
1635335340000|2021-10-27 11:49:00|4260.54|4260.54|4260.79|4260.79|4260.79|4260.79|4260.54|4260.54|0
1635335350000|2021-10-27 11:49:10|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|0
1635335370000|2021-10-27 11:49:30|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|0
1635335380000|2021-10-27 11:49:40|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|0
1635335390000|2021-10-27 11:49:50|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|0
1635335410000|2021-10-27 11:50:10|4260.68|4260.68|4260.57|4260.57|4260.68|4260.68|4260.57|4260.57|0
1635335420000|2021-10-27 11:50:20|4260.27|4260.27|4259.33|4259.33|4260.27|4260.27|4259.33|4259.33|0
1635335440000|2021-10-27 11:50:40|4259.64|4259.64|4259.94|4259.94|4259.94|4259.94|4259.64|4259.64|0
1635335450000|2021-10-27 11:50:50|4259.92|4259.92|4259.89|4259.89|4259.92|4259.92|4259.89|4259.89|0
1635335480000|2021-10-27 11:51:20|4259.72|4259.72|4259.83|4259.83|4259.83|4259.83|4259.66|4259.66|0
1635335490000|2021-10-27 11:51:30|4259.81|4259.81|4259.9|4259.9|4259.9|4259.9|4259.81|4259.81|0
1635335500000|2021-10-27 11:51:40|4260.06|4260.06|4260.21|4260.21|4260.21|4260.21|4260.06|4260.06|0
1635335520000|2021-10-27 11:52:00|4260.52|4260.52|4260.74|4260.74|4260.74|4260.74|4260.43|4260.43|0
1635335530000|2021-10-27 11:52:10|4260.8|4260.8|4260.8|4260.8|4260.8|4260.8|4260.8|4260.8|0
1635335540000|2021-10-27 11:52:20|4260.89|4260.89|4261.2|4261.2|4261.2|4261.2|4260.89|4260.89|0
1635335550000|2021-10-27 11:52:30|4261.03|4261.03|4261.03|4261.03|4261.03|4261.03|4261.03|4261.03|0
1635335560000|2021-10-27 11:52:40|4260.71|4260.71|4260.67|4260.67|4260.71|4260.71|4260.67|4260.67|0
1635335610000|2021-10-27 11:53:30|4260.75|4260.75|4260.93|4260.93|4260.93|4260.93|4260.75|4260.75|0
1635335620000|2021-10-27 11:53:40|4261.24|4261.24|4261.2|4261.2|4261.24|4261.24|4261.2|4261.2|0
1635335630000|2021-10-27 11:53:50|4261.51|4261.51|4261.83|4261.83|4262.14|4262.14|4261.51|4261.51|0
1635335650000|2021-10-27 11:54:10|4261.2|4261.2|4260.73|4260.73|4261.2|4261.2|4260.73|4260.73|0
1635335660000|2021-10-27 11:54:20|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|0
1635335670000|2021-10-27 11:54:30|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|0
1635335700000|2021-10-27 11:55:00|4261.29|4261.29|4261.11|4261.11|4261.29|4261.29|4261.11|4261.11|0
1635335710000|2021-10-27 11:55:10|4260.79|4260.79|4260.89|4260.89|4260.89|4260.89|4260.79|4260.79|0
1635335720000|2021-10-27 11:55:20|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|0
1635335740000|2021-10-27 11:55:40|4261.13|4261.13|4261.13|4261.13|4261.13|4261.13|4261.13|4261.13|0
1635335750000|2021-10-27 11:55:50|4261.07|4261.07|4261.01|4261.01|4261.07|4261.07|4261.01|4261.01|0
1635335760000|2021-10-27 11:56:00|4261.07|4261.07|4259.52|4259.52|4261.07|4261.07|4259.52|4259.52|0
1635335780000|2021-10-27 11:56:20|4258.27|4258.27|4258.27|4258.27|4258.43|4258.43|4258.27|4258.27|0
1635335820000|2021-10-27 11:57:00|4258.39|4258.39|4258.39|4258.39|4258.39|4258.39|4258.39|4258.39|0
1635335830000|2021-10-27 11:57:10|4258.43|4258.43|4258.47|4258.47|4258.47|4258.47|4258.43|4258.43|0
1635335850000|2021-10-27 11:57:30|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|0
1635335860000|2021-10-27 11:57:40|4258.21|4258.21|4258.52|4258.52|4258.52|4258.52|4258.21|4258.21|0
1635335870000|2021-10-27 11:57:50|4258.5|4258.5|4258.81|4258.81|4258.81|4258.81|4258.5|4258.5|0
1635335890000|2021-10-27 11:58:10|4257.88|4257.88|4257.56|4257.56|4257.88|4257.88|4257.56|4257.56|0
1635335910000|2021-10-27 11:58:30|4257.87|4257.87|4258.49|4258.49|4258.65|4258.65|4257.87|4257.87|0
1635335920000|2021-10-27 11:58:40|4258.47|4258.47|4258.47|4258.47|4258.47|4258.47|4258.47|4258.47|0
1635335930000|2021-10-27 11:58:50|4258.42|4258.42|4258.4|4258.4|4258.42|4258.42|4258.4|4258.4|0
1635335940000|2021-10-27 11:59:00|4258.23|4258.23|4259.1|4259.1|4259.15|4259.15|4258.21|4258.21|0
1635335950000|2021-10-27 11:59:10|4259.26|4259.26|4259.07|4259.07|4259.26|4259.26|4259.07|4259.07|0
1635335980000|2021-10-27 11:59:40|4258.95|4258.95|4258.95|4258.95|4258.95|4258.95|4258.95|4258.95|0
1635336020000|2021-10-27 12:00:20|4259.57|4259.57|4259.88|4259.88|4260.04|4260.04|4259.57|4259.57|0
1635336050000|2021-10-27 12:00:50|4259.57|4259.57|4259.57|4259.57|4259.57|4259.57|4259.57|4259.57|0
1635336060000|2021-10-27 12:01:00|4259.41|4259.41|4259.41|4259.41|4259.41|4259.41|4259.41|4259.41|0
1635336070000|2021-10-27 12:01:10|4259.32|4259.32|4259.32|4259.32|4259.32|4259.32|4259.32|4259.32|0
1635336100000|2021-10-27 12:01:40|4259.01|4259.01|4258.7|4258.7|4259.01|4259.01|4258.66|4258.66|0
1635336110000|2021-10-27 12:01:50|4258.61|4258.61|4258.61|4258.61|4258.61|4258.61|4258.61|4258.61|0
1635336120000|2021-10-27 12:02:00|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|0
1635336170000|2021-10-27 12:02:50|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|0
1635336190000|2021-10-27 12:03:10|4258.95|4258.95|4259.26|4259.26|4259.26|4259.26|4258.95|4258.95|0
1635336210000|2021-10-27 12:03:30|4259.57|4259.57|4259.63|4259.63|4259.63|4259.63|4259.57|4259.57|0
1635336220000|2021-10-27 12:03:40|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|0
1635336230000|2021-10-27 12:03:50|4259.81|4259.81|4259.81|4259.81|4259.81|4259.81|4259.35|4259.35|0
1635336240000|2021-10-27 12:04:00|4259.87|4259.87|4259.87|4259.87|4259.87|4259.87|4259.87|4259.87|0
1635336260000|2021-10-27 12:04:20|4259.91|4259.91|4260.01|4260.01|4260.01|4260.01|4259.91|4259.91|0
1635336270000|2021-10-27 12:04:30|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|0
1635336290000|2021-10-27 12:04:50|4260.17|4260.17|4259.83|4259.83|4260.17|4260.17|4259.83|4259.83|0
1635336320000|2021-10-27 12:05:20|4259.74|4259.74|4259.74|4259.74|4259.74|4259.74|4259.74|4259.74|0
1635336330000|2021-10-27 12:05:30|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|0
1635336340000|2021-10-27 12:05:40|4259.28|4259.28|4259.43|4259.43|4259.43|4259.43|4259.28|4259.28|0
1635336350000|2021-10-27 12:05:50|4259.38|4259.38|4259.55|4259.55|4259.55|4259.55|4259.38|4259.38|0
1635336390000|2021-10-27 12:06:30|4259.64|4259.64|4259.02|4259.02|4259.64|4259.64|4258.71|4258.71|0
1635336400000|2021-10-27 12:06:40|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|0
1635336410000|2021-10-27 12:06:50|4258.89|4258.89|4258.89|4258.89|4258.89|4258.89|4258.89|4258.89|0
1635336420000|2021-10-27 12:07:00|4259|4259|4259.28|4259.28|4259.28|4259.28|4259|4259|0
1635336430000|2021-10-27 12:07:10|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|0
1635336440000|2021-10-27 12:07:20|4259.06|4259.06|4258.91|4258.91|4259.06|4259.06|4258.91|4258.91|0
1635336460000|2021-10-27 12:07:40|4259|4259|4259.67|4259.67|4259.67|4259.67|4259|4259|0
1635336470000|2021-10-27 12:07:50|4259.35|4259.35|4259.35|4259.35|4259.35|4259.35|4259.35|4259.35|0
1635336480000|2021-10-27 12:08:00|4259.17|4259.17|4259.11|4259.11|4259.17|4259.17|4259.11|4259.11|0
1635336490000|2021-10-27 12:08:10|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|0
1635336520000|2021-10-27 12:08:40|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|0
1635336530000|2021-10-27 12:08:50|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|0
1635336540000|2021-10-27 12:09:00|4258.74|4258.74|4259.05|4259.05|4259.05|4259.05|4258.74|4258.74|0
1635336550000|2021-10-27 12:09:10|4259.2|4259.2|4259.2|4259.2|4259.2|4259.2|4259.2|4259.2|0
1635336560000|2021-10-27 12:09:20|4259.36|4259.36|4259.51|4259.51|4259.51|4259.51|4259.36|4259.36|0
1635336590000|2021-10-27 12:09:50|4259.39|4259.39|4259.39|4259.39|4259.39|4259.39|4259.39|4259.39|0
1635336660000|2021-10-27 12:11:00|4259.48|4259.48|4259.59|4259.59|4259.59|4259.59|4259.48|4259.48|0
1635336670000|2021-10-27 12:11:10|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|0
1635336690000|2021-10-27 12:11:30|4258.82|4258.82|4258.82|4258.82|4258.82|4258.82|4258.82|4258.82|0
1635336730000|2021-10-27 12:12:10|4259.03|4259.03|4259.15|4259.15|4259.15|4259.15|4259.03|4259.03|0
1635336740000|2021-10-27 12:12:20|4259.23|4259.23|4259.31|4259.31|4259.31|4259.31|4259.23|4259.23|0
1635336770000|2021-10-27 12:12:50|4259.37|4259.37|4259.91|4259.91|4260.54|4260.54|4259.37|4259.37|0
1635336790000|2021-10-27 12:13:10|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|0
1635336810000|2021-10-27 12:13:30|4259.65|4259.65|4259.69|4259.69|4259.69|4259.69|4259.65|4259.65|0
1635336820000|2021-10-27 12:13:40|4259.53|4259.53|4259.53|4259.53|4259.53|4259.53|4259.53|4259.53|0
1635336830000|2021-10-27 12:13:50|4259.22|4259.22|4258.6|4258.6|4259.22|4259.22|4258.6|4258.6|0
1635336840000|2021-10-27 12:14:00|4258.75|4258.75|4259.71|4259.71|4259.71|4259.71|4258.71|4258.71|0
1635336860000|2021-10-27 12:14:20|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|0
1635336890000|2021-10-27 12:14:50|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|0
1635336900000|2021-10-27 12:15:00|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|0
1635336920000|2021-10-27 12:15:20|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|0
1635336950000|2021-10-27 12:15:50|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|0
1635336960000|2021-10-27 12:16:00|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|0
1635336970000|2021-10-27 12:16:10|4259.56|4259.56|4259.56|4259.56|4259.56|4259.56|4259.56|4259.56|0
1635336980000|2021-10-27 12:16:20|4259.5|4259.5|4259.56|4259.56|4259.56|4259.56|4259.5|4259.5|0
1635336990000|2021-10-27 12:16:30|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|0
1635337010000|2021-10-27 12:16:50|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|0
1635337020000|2021-10-27 12:17:00|4259.61|4259.61|4259.7|4259.7|4259.79|4259.79|4259.61|4259.61|0
1635337030000|2021-10-27 12:17:10|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|0
1635337050000|2021-10-27 12:17:30|4258.92|4258.92|4258.73|4258.73|4258.92|4258.92|4258.73|4258.73|0
1635337060000|2021-10-27 12:17:40|4258.43|4258.43|4258.27|4258.27|4258.43|4258.43|4258.27|4258.27|0
1635337090000|2021-10-27 12:18:10|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|0
1635337100000|2021-10-27 12:18:20|4257.98|4257.98|4258.01|4258.01|4258.01|4258.01|4257.98|4257.98|0
1635337120000|2021-10-27 12:18:40|4257.97|4257.97|4257.97|4257.97|4257.97|4257.97|4257.97|4257.97|0
1635337130000|2021-10-27 12:18:50|4257.34|4257.34|4257.65|4257.65|4257.65|4257.65|4257.34|4257.34|0
1635337140000|2021-10-27 12:19:00|4257.97|4257.97|4257.81|4257.81|4257.97|4257.97|4257.65|4257.65|0
1635337170000|2021-10-27 12:19:30|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|0
1635337190000|2021-10-27 12:19:50|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|0
1635337200000|2021-10-27 12:20:00|4258.21|4258.21|4258.36|4258.36|4258.36|4258.36|4258.21|4258.21|0
1635337210000|2021-10-27 12:20:10|4258.24|4258.24|4258.24|4258.24|4258.24|4258.24|4258.24|4258.24|0
1635337220000|2021-10-27 12:20:20|4258.2|4258.2|4258.24|4258.24|4258.24|4258.24|4258.2|4258.2|0
1635337240000|2021-10-27 12:20:40|4258.09|4258.09|4258.09|4258.09|4258.09|4258.09|4258.09|4258.09|0
1635337260000|2021-10-27 12:21:00|4258.01|4258.01|4258.01|4258.01|4258.01|4258.01|4258.01|4258.01|0
1635337280000|2021-10-27 12:21:20|4257.91|4257.91|4257.91|4257.91|4257.91|4257.91|4257.91|4257.91|0
1635337290000|2021-10-27 12:21:30|4257.82|4257.82|4257.89|4257.89|4257.89|4257.89|4257.82|4257.82|0
1635337330000|2021-10-27 12:22:10|4257.95|4257.95|4258.51|4258.51|4258.51|4258.51|4257.89|4257.89|0
1635337350000|2021-10-27 12:22:30|4258.2|4258.2|4257.89|4257.89|4258.2|4258.2|4257.89|4257.89|0
1635337380000|2021-10-27 12:23:00|4257.97|4257.97|4258.08|4258.08|4258.08|4258.08|4257.93|4257.93|0
1635337390000|2021-10-27 12:23:10|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|0
1635337400000|2021-10-27 12:23:20|4257.78|4257.78|4257.78|4257.78|4257.78|4257.78|4257.78|4257.78|0
1635337410000|2021-10-27 12:23:30|4257.62|4257.62|4257.62|4257.62|4257.62|4257.62|4257.62|4257.62|0
1635337440000|2021-10-27 12:24:00|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|0
1635337460000|2021-10-27 12:24:20|4257.04|4257.04|4256.95|4256.95|4257.04|4257.04|4256.95|4256.95|0
1635337470000|2021-10-27 12:24:30|4256.77|4256.77|4256.71|4256.71|4256.79|4256.79|4256.71|4256.71|0
1635337480000|2021-10-27 12:24:40|4256.61|4256.61|4256.78|4256.78|4256.84|4256.84|4256.53|4256.53|0
1635337490000|2021-10-27 12:24:50|4256.94|4256.94|4257.56|4257.56|4257.56|4257.56|4256.94|4256.94|0
1635337500000|2021-10-27 12:25:00|4257.87|4257.87|4258.18|4258.18|4258.18|4258.18|4257.87|4257.87|0
1635337510000|2021-10-27 12:25:10|4258.16|4258.16|4258.1|4258.1|4258.16|4258.16|4258.1|4258.1|0
1635337520000|2021-10-27 12:25:20|4257.79|4257.79|4258.41|4258.41|4258.41|4258.41|4257.79|4257.79|0
1635337540000|2021-10-27 12:25:40|4258.72|4258.72|4259.04|4259.04|4259.04|4259.04|4258.72|4258.72|0
1635337560000|2021-10-27 12:26:00|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|0
1635337590000|2021-10-27 12:26:30|4259.04|4259.04|4258.73|4258.73|4259.04|4259.04|4258.73|4258.73|0
1635337600000|2021-10-27 12:26:40|4258.58|4258.58|4258.58|4258.58|4258.58|4258.58|4258.58|4258.58|0
1635337610000|2021-10-27 12:26:50|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|0
1635337630000|2021-10-27 12:27:10|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|0
1635337640000|2021-10-27 12:27:20|4259.5|4259.5|4259.5|4259.5|4259.5|4259.5|4259.5|4259.5|0
1635337660000|2021-10-27 12:27:40|4259.62|4259.62|4259.93|4259.93|4259.93|4259.93|4259.62|4259.62|0
1635337670000|2021-10-27 12:27:50|4259.89|4259.89|4259.89|4259.89|4259.89|4259.89|4259.89|4259.89|0
1635337690000|2021-10-27 12:28:10|4259.85|4259.85|4259.67|4259.67|4259.85|4259.85|4259.67|4259.67|0
1635337700000|2021-10-27 12:28:20|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|0
1635337710000|2021-10-27 12:28:30|4260.27|4260.27|4260.25|4260.25|4260.27|4260.27|4260.25|4260.25|0
1635337720000|2021-10-27 12:28:40|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|0
1635337730000|2021-10-27 12:28:50|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|0
1635337740000|2021-10-27 12:29:00|4259.78|4259.78|4259.78|4259.78|4259.78|4259.78|4259.78|4259.78|0
1635337750000|2021-10-27 12:29:10|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|0
1635337760000|2021-10-27 12:29:20|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|0
1635337770000|2021-10-27 12:29:30|4259.73|4259.73|4258.95|4258.95|4259.73|4259.73|4258.95|4258.95|0
1635337780000|2021-10-27 12:29:40|4258.64|4258.64|4258.3|4258.3|4258.64|4258.64|4258.3|4258.3|0
1635337790000|2021-10-27 12:29:50|4258.26|4258.26|4258.24|4258.24|4258.26|4258.26|4258.24|4258.24|0
1635337800000|2021-10-27 12:30:00|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.21|4257.21|0
1635337810000|2021-10-27 12:30:10|4256.99|4256.99|4257.15|4257.15|4257.15|4257.15|4256.99|4256.99|0
1635337820000|2021-10-27 12:30:20|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|0
1635337830000|2021-10-27 12:30:30|4257.28|4257.28|4257.37|4257.37|4257.37|4257.37|4257.28|4257.28|0
1635337840000|2021-10-27 12:30:40|4258|4258|4258.78|4258.78|4258.78|4258.78|4258|4258|0
1635337850000|2021-10-27 12:30:50|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|0
1635337860000|2021-10-27 12:31:00|4259.06|4259.06|4258.97|4258.97|4259.06|4259.06|4258.97|4258.97|0
1635337870000|2021-10-27 12:31:10|4259|4259|4257.91|4257.91|4259|4259|4257.91|4257.91|0
1635337890000|2021-10-27 12:31:30|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|0
1635337920000|2021-10-27 12:32:00|4258.03|4258.03|4258.35|4258.35|4258.35|4258.35|4258.03|4258.03|0
1635337930000|2021-10-27 12:32:10|4257.72|4257.72|4258.35|4258.35|4258.35|4258.35|4257.72|4257.72|0
1635337950000|2021-10-27 12:32:30|4258.66|4258.66|4258.84|4258.84|4258.88|4258.88|4258.66|4258.66|0
1635337960000|2021-10-27 12:32:40|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|0
1635337970000|2021-10-27 12:32:50|4258.88|4258.88|4258.69|4258.69|4258.88|4258.88|4258.57|4258.57|0
1635337980000|2021-10-27 12:33:00|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|0
1635337990000|2021-10-27 12:33:10|4258.38|4258.38|4258.38|4258.38|4258.38|4258.38|4258.38|4258.38|0
1635338000000|2021-10-27 12:33:20|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|0
1635338010000|2021-10-27 12:33:30|4258.27|4258.27|4258.08|4258.08|4258.27|4258.27|4258.08|4258.08|0
1635338020000|2021-10-27 12:33:40|4257.93|4257.93|4257.71|4257.71|4258.02|4258.02|4257.71|4257.71|0
1635338030000|2021-10-27 12:33:50|4257.74|4257.74|4256.65|4256.65|4257.74|4257.74|4256.65|4256.65|0
1635338040000|2021-10-27 12:34:00|4256.49|4256.49|4256.49|4256.49|4256.49|4256.49|4256.49|4256.49|0
1635338050000|2021-10-27 12:34:10|4256.53|4256.53|4256.2|4256.2|4256.53|4256.53|4256.2|4256.2|0
1635338090000|2021-10-27 12:34:50|4256.82|4256.82|4256.51|4256.51|4256.82|4256.82|4256.51|4256.51|0
1635338100000|2021-10-27 12:35:00|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|4255.57|4255.57|0
1635338110000|2021-10-27 12:35:10|4255.98|4255.98|4255.89|4255.89|4255.98|4255.98|4255.89|4255.89|0
1635338120000|2021-10-27 12:35:20|4255.91|4255.91|4255.52|4255.52|4255.91|4255.91|4255.52|4255.52|0
1635338130000|2021-10-27 12:35:30|4255.49|4255.49|4255.32|4255.32|4255.49|4255.49|4255.32|4255.32|0
1635338160000|2021-10-27 12:36:00|4255.26|4255.26|4255.09|4255.09|4255.38|4255.38|4255.07|4255.07|0
1635338170000|2021-10-27 12:36:10|4255.17|4255.17|4255.17|4255.17|4255.17|4255.17|4255.17|4255.17|0
1635338180000|2021-10-27 12:36:20|4255.48|4255.48|4256.1|4256.1|4256.1|4256.1|4255.48|4255.48|0
1635338190000|2021-10-27 12:36:30|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|0
1635338200000|2021-10-27 12:36:40|4256.57|4256.57|4256.57|4256.57|4256.57|4256.57|4256.57|4256.57|0
1635338230000|2021-10-27 12:37:10|4256.72|4256.72|4256.57|4256.57|4256.72|4256.72|4256.57|4256.57|0
1635338280000|2021-10-27 12:38:00|4256.51|4256.51|4257.68|4257.68|4257.73|4257.73|4256.49|4256.49|0
1635338290000|2021-10-27 12:38:10|4257.83|4257.83|4257.37|4257.37|4257.83|4257.83|4257.37|4257.37|0
1635338300000|2021-10-27 12:38:20|4257.06|4257.06|4257.06|4257.06|4257.06|4257.06|4257.06|4257.06|0
1635338310000|2021-10-27 12:38:30|4257.03|4257.03|4256.87|4256.87|4257.03|4257.03|4256.87|4256.87|0
1635338330000|2021-10-27 12:38:50|4257.49|4257.49|4257.49|4257.49|4257.49|4257.49|4257.49|4257.49|0
1635338340000|2021-10-27 12:39:00|4257.18|4257.18|4256.87|4256.87|4257.18|4257.18|4256.87|4256.87|0
1635338350000|2021-10-27 12:39:10|4257.5|4257.5|4257.5|4257.5|4257.5|4257.5|4257.5|4257.5|0
1635338370000|2021-10-27 12:39:30|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|4257.18|0
1635338390000|2021-10-27 12:39:50|4257.07|4257.07|4257.07|4257.07|4257.07|4257.07|4257.07|4257.07|0
1635338430000|2021-10-27 12:40:30|4257.09|4257.09|4257.09|4257.09|4257.09|4257.09|4257.09|4257.09|0
1635338440000|2021-10-27 12:40:40|4257.04|4257.04|4257.04|4257.04|4257.04|4257.04|4257.04|4257.04|0
1635338450000|2021-10-27 12:40:50|4257.5|4257.5|4257.5|4257.5|4257.5|4257.5|4257.5|4257.5|0
1635338460000|2021-10-27 12:41:00|4257.19|4257.19|4257.19|4257.19|4257.19|4257.19|4257.19|4257.19|0
1635338480000|2021-10-27 12:41:20|4257.65|4257.65|4257.65|4257.65|4257.65|4257.65|4257.65|4257.65|0
1635338490000|2021-10-27 12:41:30|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|0
1635338500000|2021-10-27 12:41:40|4257.78|4257.78|4257.78|4257.78|4257.78|4257.78|4257.78|4257.78|0
1635338520000|2021-10-27 12:42:00|4258.4|4258.4|4258.4|4258.4|4258.72|4258.72|4258.4|4258.4|0
1635338530000|2021-10-27 12:42:10|4258.72|4258.72|4258.72|4258.72|4258.72|4258.72|4258.72|4258.72|0
1635338540000|2021-10-27 12:42:20|4259.03|4259.03|4258.4|4258.4|4259.03|4259.03|4258.4|4258.4|0
1635338590000|2021-10-27 12:43:10|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|0
1635338600000|2021-10-27 12:43:20|4259.18|4259.18|4259.27|4259.27|4259.27|4259.27|4259.18|4259.18|0
1635338610000|2021-10-27 12:43:30|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|0
1635338630000|2021-10-27 12:43:50|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|0
1635338640000|2021-10-27 12:44:00|4259.28|4259.28|4259.39|4259.39|4259.39|4259.39|4259.24|4259.24|0
1635338650000|2021-10-27 12:44:10|4259.7|4259.7|4259.7|4259.7|4259.7|4259.7|4259.7|4259.7|0
1635338660000|2021-10-27 12:44:20|4260.02|4260.02|4260.02|4260.02|4260.02|4260.02|4260.02|4260.02|0
1635338680000|2021-10-27 12:44:40|4259.39|4259.39|4259.39|4259.39|4259.39|4259.39|4259.39|4259.39|0
1635338690000|2021-10-27 12:44:50|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|0
1635338700000|2021-10-27 12:45:00|4259.43|4259.43|4259.38|4259.38|4259.43|4259.43|4259.38|4259.38|0
1635338710000|2021-10-27 12:45:10|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|0
1635338730000|2021-10-27 12:45:30|4259.63|4259.63|4258.37|4258.37|4259.63|4259.63|4258.37|4258.37|0
1635338750000|2021-10-27 12:45:50|4258.68|4258.68|4258.99|4258.99|4258.99|4258.99|4258.68|4258.68|0
1635338760000|2021-10-27 12:46:00|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|0
1635338770000|2021-10-27 12:46:10|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|0
1635338790000|2021-10-27 12:46:30|4258.84|4258.84|4258.86|4258.86|4258.86|4258.86|4258.84|4258.84|0
1635338800000|2021-10-27 12:46:40|4258.63|4258.63|4258.63|4258.63|4258.63|4258.63|4258.63|4258.63|0
1635338820000|2021-10-27 12:47:00|4258.94|4258.94|4259.25|4259.25|4259.25|4259.25|4258.94|4258.94|0
1635338830000|2021-10-27 12:47:10|4259.19|4259.19|4257.92|4257.92|4259.19|4259.19|4257.92|4257.92|0
1635338840000|2021-10-27 12:47:20|4258.02|4258.02|4257.96|4257.96|4258.02|4258.02|4257.96|4257.96|0
1635338850000|2021-10-27 12:47:30|4257.84|4257.84|4257.84|4257.84|4257.84|4257.84|4257.84|4257.84|0
1635338860000|2021-10-27 12:47:40|4257.78|4257.78|4257.84|4257.84|4257.84|4257.84|4257.78|4257.78|0
1635338870000|2021-10-27 12:47:50|4257.73|4257.73|4257.73|4257.73|4257.73|4257.73|4257.73|4257.73|0
1635338880000|2021-10-27 12:48:00|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|0
1635338930000|2021-10-27 12:48:50|4257.35|4257.35|4257.04|4257.04|4257.35|4257.35|4257.04|4257.04|0
1635338940000|2021-10-27 12:49:00|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|0
1635338950000|2021-10-27 12:49:10|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|0
1635338970000|2021-10-27 12:49:30|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|0
1635338980000|2021-10-27 12:49:40|4256.69|4256.69|4257.01|4257.01|4257.01|4257.01|4256.69|4256.69|0
1635338990000|2021-10-27 12:49:50|4257.06|4257.06|4257.06|4257.06|4257.06|4257.06|4257.06|4257.06|0
1635339010000|2021-10-27 12:50:10|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|0
1635339020000|2021-10-27 12:50:20|4257.84|4257.84|4257.84|4257.84|4257.84|4257.84|4257.84|4257.84|0
1635339050000|2021-10-27 12:50:50|4258.15|4258.15|4258.15|4258.15|4258.15|4258.15|4258.15|4258.15|0
1635339060000|2021-10-27 12:51:00|4258.11|4258.11|4258.26|4258.26|4258.26|4258.26|4258.11|4258.11|0
1635339070000|2021-10-27 12:51:10|4258.3|4258.3|4258.34|4258.34|4258.34|4258.34|4258.3|4258.3|0
1635339080000|2021-10-27 12:51:20|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|0
1635339090000|2021-10-27 12:51:30|4258.27|4258.27|4258.12|4258.12|4258.27|4258.27|4258.12|4258.12|0
1635339150000|2021-10-27 12:52:30|4258.27|4258.27|4257.96|4257.96|4258.27|4258.27|4257.96|4257.96|0
1635339170000|2021-10-27 12:52:50|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|0
1635339180000|2021-10-27 12:53:00|4257.91|4257.91|4257.91|4257.91|4257.91|4257.91|4257.91|4257.91|0
1635339200000|2021-10-27 12:53:20|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|0
1635339220000|2021-10-27 12:53:40|4257.56|4257.56|4257.87|4257.87|4258.49|4258.49|4257.56|4257.56|0
1635339250000|2021-10-27 12:54:10|4257.78|4257.78|4257.78|4257.78|4257.78|4257.78|4257.78|4257.78|0
1635339270000|2021-10-27 12:54:30|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|0
1635339290000|2021-10-27 12:54:50|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|0
1635339320000|2021-10-27 12:55:20|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|0
1635339340000|2021-10-27 12:55:40|4257.5|4257.5|4257.56|4257.56|4257.56|4257.56|4257.4|4257.4|0
1635339360000|2021-10-27 12:56:00|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|0
1635339370000|2021-10-27 12:56:10|4257.09|4257.09|4256.55|4256.55|4257.18|4257.18|4256.55|4256.55|0
1635339380000|2021-10-27 12:56:20|4256.87|4256.87|4256.87|4256.87|4256.87|4256.87|4256.55|4256.55|0
1635339390000|2021-10-27 12:56:30|4256.55|4256.55|4256.87|4256.87|4256.87|4256.87|4256.55|4256.55|0
1635339420000|2021-10-27 12:57:00|4256.95|4256.95|4256.99|4256.99|4256.99|4256.99|4256.95|4256.95|0
1635339430000|2021-10-27 12:57:10|4257.08|4257.08|4256.46|4256.46|4257.08|4257.08|4256.46|4256.46|0
1635339440000|2021-10-27 12:57:20|4256.37|4256.37|4256.07|4256.07|4256.37|4256.37|4256.07|4256.07|0
1635339450000|2021-10-27 12:57:30|4256.13|4256.13|4255.82|4255.82|4256.76|4256.76|4255.51|4255.51|0
1635339480000|2021-10-27 12:58:00|4255.19|4255.19|4255.15|4255.15|4255.19|4255.19|4255.15|4255.15|0
1635339500000|2021-10-27 12:58:20|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|0
1635339520000|2021-10-27 12:58:40|4255.21|4255.21|4255.52|4255.52|4255.52|4255.52|4255.21|4255.21|0
1635339530000|2021-10-27 12:58:50|4255.58|4255.58|4255.89|4255.89|4255.89|4255.89|4255.58|4255.58|0
1635339540000|2021-10-27 12:59:00|4255.81|4255.81|4255.74|4255.74|4255.81|4255.81|4255.65|4255.65|0
1635339550000|2021-10-27 12:59:10|4255.83|4255.83|4255.92|4255.92|4255.92|4255.92|4255.83|4255.83|0
1635339570000|2021-10-27 12:59:30|4256.1|4256.1|4256.56|4256.56|4256.56|4256.56|4256.1|4256.1|0
1635339600000|2021-10-27 13:00:00|4256.59|4256.59|4257.21|4257.21|4257.21|4257.21|4256.59|4256.59|0
1635339620000|2021-10-27 13:00:20|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|0
1635339640000|2021-10-27 13:00:40|4256.54|4256.54|4256.85|4256.85|4256.85|4256.85|4256.54|4256.54|0
1635339660000|2021-10-27 13:01:00|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|0
1635339690000|2021-10-27 13:01:30|4256.98|4256.98|4257.25|4257.25|4257.25|4257.25|4256.98|4256.98|0
1635339700000|2021-10-27 13:01:40|4257.56|4257.56|4257.72|4257.72|4257.87|4257.87|4257.56|4257.56|0
1635339710000|2021-10-27 13:01:50|4257.74|4257.74|4258.04|4258.04|4258.04|4258.04|4257.74|4257.74|0
1635339720000|2021-10-27 13:02:00|4258.21|4258.21|4258.52|4258.52|4258.52|4258.52|4258.21|4258.21|0
1635339730000|2021-10-27 13:02:10|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|0
1635339740000|2021-10-27 13:02:20|4258.95|4258.95|4258.95|4258.95|4258.95|4258.95|4258.95|4258.95|0
1635339750000|2021-10-27 13:02:30|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|0
1635339780000|2021-10-27 13:03:00|4259.1|4259.1|4259.41|4259.41|4259.41|4259.41|4259.1|4259.1|0
1635339800000|2021-10-27 13:03:20|4260.04|4260.04|4259.98|4259.98|4260.04|4260.04|4259.98|4259.98|0
1635339820000|2021-10-27 13:03:40|4260.29|4260.29|4260.29|4260.29|4260.29|4260.29|4260.29|4260.29|0
1635339830000|2021-10-27 13:03:50|4260.45|4260.45|4259.99|4259.99|4260.45|4260.45|4259.99|4259.99|0
1635339840000|2021-10-27 13:04:00|4259.89|4259.89|4260.05|4260.05|4260.05|4260.05|4259.89|4259.89|0
1635339850000|2021-10-27 13:04:10|4259.73|4259.73|4259.73|4259.73|4259.73|4259.73|4259.73|4259.73|0
1635339860000|2021-10-27 13:04:20|4259.62|4259.62|4259.62|4259.62|4259.62|4259.62|4259.62|4259.62|0
1635339870000|2021-10-27 13:04:30|4259.66|4259.66|4259.7|4259.7|4259.7|4259.7|4259.66|4259.66|0
1635339880000|2021-10-27 13:04:40|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|0
1635339890000|2021-10-27 13:04:50|4259.92|4259.92|4259.92|4259.92|4259.92|4259.92|4259.92|4259.92|0
1635339910000|2021-10-27 13:05:10|4259.61|4259.61|4259.73|4259.73|4259.73|4259.73|4259.42|4259.42|0
1635339930000|2021-10-27 13:05:30|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|0
1635339950000|2021-10-27 13:05:50|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|0
1635339960000|2021-10-27 13:06:00|4258.6|4258.6|4258.91|4258.91|4258.91|4258.91|4258.6|4258.6|0
1635339970000|2021-10-27 13:06:10|4258.6|4258.6|4258.54|4258.54|4258.6|4258.6|4258.54|4258.54|0
1635339990000|2021-10-27 13:06:30|4258.7|4258.7|4258.54|4258.54|4258.7|4258.7|4258.54|4258.54|0
1635340010000|2021-10-27 13:06:50|4258.64|4258.64|4258.73|4258.73|4258.73|4258.73|4258.64|4258.64|0
1635340020000|2021-10-27 13:07:00|4258.64|4258.64|4258.64|4258.64|4258.95|4258.95|4258.64|4258.64|0
1635340030000|2021-10-27 13:07:10|4258.69|4258.69|4258.69|4258.69|4258.69|4258.69|4258.69|4258.69|0
1635340060000|2021-10-27 13:07:40|4258.78|4258.78|4258.93|4258.93|4258.93|4258.93|4258.78|4258.78|0
1635340100000|2021-10-27 13:08:20|4258.89|4258.89|4257.91|4257.91|4258.89|4258.89|4257.87|4257.87|0
1635340110000|2021-10-27 13:08:30|4258.54|4258.54|4258.22|4258.22|4258.54|4258.54|4258.22|4258.22|0
1635340120000|2021-10-27 13:08:40|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|0
1635340130000|2021-10-27 13:08:50|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|0
1635340140000|2021-10-27 13:09:00|4258.71|4258.71|4258.71|4258.71|4258.71|4258.71|4258.71|4258.71|0
1635340150000|2021-10-27 13:09:10|4259.03|4259.03|4259.34|4259.34|4259.34|4259.34|4259.03|4259.03|0
1635340160000|2021-10-27 13:09:20|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|0
1635340170000|2021-10-27 13:09:30|4259.5|4259.5|4259.78|4259.78|4259.78|4259.78|4259.47|4259.47|0
1635340180000|2021-10-27 13:09:40|4259.76|4259.76|4260.07|4260.07|4260.07|4260.07|4259.76|4259.76|0
1635340190000|2021-10-27 13:09:50|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|0
1635340200000|2021-10-27 13:10:00|4259.54|4259.54|4259.35|4259.35|4259.54|4259.54|4259.35|4259.35|0
1635340210000|2021-10-27 13:10:10|4259.5|4259.5|4259.5|4259.5|4259.5|4259.5|4259.5|4259.5|0
1635340220000|2021-10-27 13:10:20|4260.44|4260.44|4261.06|4261.06|4261.06|4261.06|4260.44|4260.44|0
1635340250000|2021-10-27 13:10:50|4261.69|4261.69|4262.3|4262.3|4262.3|4262.3|4261.69|4261.69|0
1635340260000|2021-10-27 13:11:00|4262.61|4262.61|4262.3|4262.3|4262.61|4262.61|4262.3|4262.3|0
1635340270000|2021-10-27 13:11:10|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|0
1635340310000|2021-10-27 13:11:50|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|0
1635340320000|2021-10-27 13:12:00|4262.52|4262.52|4263.1|4263.1|4263.1|4263.1|4262.47|4262.47|0
1635340330000|2021-10-27 13:12:10|4263.41|4263.41|4263.41|4263.41|4263.41|4263.41|4263.41|4263.41|0
1635340340000|2021-10-27 13:12:20|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|0
1635340360000|2021-10-27 13:12:40|4263.25|4263.25|4263.71|4263.71|4263.71|4263.71|4263.25|4263.25|0
1635340370000|2021-10-27 13:12:50|4263.4|4263.4|4263.71|4263.71|4263.71|4263.71|4263.4|4263.4|0
1635340420000|2021-10-27 13:13:40|4263.86|4263.86|4263.77|4263.77|4263.86|4263.86|4263.77|4263.77|0
1635340430000|2021-10-27 13:13:50|4263.92|4263.92|4263.92|4263.92|4264.08|4264.08|4263.92|4263.92|0
1635340450000|2021-10-27 13:14:10|4264.02|4264.02|4264.37|4264.37|4264.37|4264.37|4264.02|4264.02|0
1635340460000|2021-10-27 13:14:20|4264.41|4264.41|4264.48|4264.48|4264.48|4264.48|4264.41|4264.41|0
1635340470000|2021-10-27 13:14:30|4264.4|4264.4|4264.55|4264.55|4264.55|4264.55|4264.4|4264.4|0
1635340480000|2021-10-27 13:14:40|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|0
1635340490000|2021-10-27 13:14:50|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|0
1635340500000|2021-10-27 13:15:00|4264.34|4264.34|4264.65|4264.65|4264.65|4264.65|4264.34|4264.34|0
1635340520000|2021-10-27 13:15:20|4264.5|4264.5|4264.34|4264.34|4264.5|4264.5|4264.03|4264.03|0
1635340540000|2021-10-27 13:15:40|4264.25|4264.25|4264.16|4264.16|4264.25|4264.25|4264.16|4264.16|0
1635340550000|2021-10-27 13:15:50|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|0
1635340560000|2021-10-27 13:16:00|4263.22|4263.22|4262.91|4262.91|4263.22|4263.22|4262.91|4262.91|0
1635340570000|2021-10-27 13:16:10|4263.07|4263.07|4262.67|4262.67|4263.07|4263.07|4262.67|4262.67|0
1635340580000|2021-10-27 13:16:20|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|0
1635340590000|2021-10-27 13:16:30|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|0
1635340610000|2021-10-27 13:16:50|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|0
1635340630000|2021-10-27 13:17:10|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|0
1635340640000|2021-10-27 13:17:20|4262.65|4262.65|4262.74|4262.74|4262.83|4262.83|4262.65|4262.65|0
1635340660000|2021-10-27 13:17:40|4262.59|4262.59|4262.59|4262.59|4262.59|4262.59|4262.59|4262.59|0
1635340670000|2021-10-27 13:17:50|4261.96|4261.96|4262.27|4262.27|4262.27|4262.27|4261.96|4261.96|0
1635340680000|2021-10-27 13:18:00|4261.96|4261.96|4262.27|4262.27|4262.27|4262.27|4261.96|4261.96|0
1635340690000|2021-10-27 13:18:10|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|0
1635340700000|2021-10-27 13:18:20|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|0
1635340710000|2021-10-27 13:18:30|4262.21|4262.21|4262.21|4262.21|4262.21|4262.21|4262.21|4262.21|0
1635340720000|2021-10-27 13:18:40|4262.06|4262.06|4261.88|4261.88|4262.06|4262.06|4261.88|4261.88|0
1635340730000|2021-10-27 13:18:50|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|0
1635340740000|2021-10-27 13:19:00|4261.51|4261.51|4261.34|4261.34|4261.51|4261.51|4261.32|4261.32|0
1635340750000|2021-10-27 13:19:10|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|0
1635340780000|2021-10-27 13:19:40|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|0
1635340800000|2021-10-27 13:20:00|4261.19|4261.19|4260.57|4260.57|4261.19|4261.19|4260.57|4260.57|0
1635340810000|2021-10-27 13:20:10|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|0
1635340820000|2021-10-27 13:20:20|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|0
1635340830000|2021-10-27 13:20:30|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|0
1635340890000|2021-10-27 13:21:30|4261|4261|4261.13|4261.13|4261.13|4261.13|4260.82|4260.82|0
1635340900000|2021-10-27 13:21:40|4261.04|4261.04|4260.58|4260.58|4261.04|4261.04|4260.58|4260.58|0
1635340920000|2021-10-27 13:22:00|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|0
1635340930000|2021-10-27 13:22:10|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|0
1635340940000|2021-10-27 13:22:20|4260.47|4260.47|4260.47|4260.47|4260.62|4260.62|4260.47|4260.47|0
1635340950000|2021-10-27 13:22:30|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|0
1635340960000|2021-10-27 13:22:40|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|0
1635340970000|2021-10-27 13:22:50|4260.59|4260.59|4260.59|4260.59|4260.59|4260.59|4260.59|4260.59|0
1635340980000|2021-10-27 13:23:00|4260.69|4260.69|4260.5|4260.5|4260.69|4260.69|4260.5|4260.5|0
1635341030000|2021-10-27 13:23:50|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|0
1635341040000|2021-10-27 13:24:00|4260.42|4260.42|4260.6|4260.6|4260.69|4260.69|4260.33|4260.33|0
1635341060000|2021-10-27 13:24:20|4260.29|4260.29|4260.44|4260.44|4260.44|4260.44|4260.29|4260.29|0
1635341080000|2021-10-27 13:24:40|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|0
1635341100000|2021-10-27 13:25:00|4260.91|4260.91|4260.29|4260.29|4260.91|4260.91|4259.82|4259.82|0
1635341110000|2021-10-27 13:25:10|4260.44|4260.44|4260.91|4260.91|4260.91|4260.91|4260.29|4260.29|0
1635341120000|2021-10-27 13:25:20|4261.01|4261.01|4261.15|4261.15|4261.15|4261.15|4261.01|4261.01|0
1635341130000|2021-10-27 13:25:30|4261.24|4261.24|4261.24|4261.24|4261.24|4261.24|4261.24|4261.24|0
1635341140000|2021-10-27 13:25:40|4260.93|4260.93|4261.09|4261.09|4261.55|4261.55|4260.93|4260.93|0
1635341160000|2021-10-27 13:26:00|4261.13|4261.13|4261.07|4261.07|4261.13|4261.13|4261.07|4261.07|0
1635341180000|2021-10-27 13:26:20|4261.11|4261.11|4261.29|4261.29|4261.29|4261.29|4261.11|4261.11|0
1635341190000|2021-10-27 13:26:30|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|0
1635341230000|2021-10-27 13:27:10|4261.52|4261.52|4261.49|4261.49|4261.52|4261.52|4261.49|4261.49|0
1635341240000|2021-10-27 13:27:20|4261.18|4261.18|4261.22|4261.22|4261.22|4261.22|4261.18|4261.18|0
1635341260000|2021-10-27 13:27:40|4261.38|4261.38|4261.16|4261.16|4261.38|4261.38|4261.07|4261.07|0
1635341270000|2021-10-27 13:27:50|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|0
1635341280000|2021-10-27 13:28:00|4261|4261|4261.57|4261.57|4261.57|4261.57|4260.94|4260.94|0
1635341290000|2021-10-27 13:28:10|4261.72|4261.72|4261.72|4261.72|4261.72|4261.72|4261.72|4261.72|0
1635341330000|2021-10-27 13:28:50|4261.41|4261.41|4260.39|4260.39|4261.41|4261.41|4260.39|4260.39|0
1635341340000|2021-10-27 13:29:00|4260.23|4260.23|4260.14|4260.14|4260.24|4260.24|4259.61|4259.61|0
1635341370000|2021-10-27 13:29:30|4259.83|4259.83|4260.24|4260.24|4260.24|4260.24|4259.83|4259.83|0
1635341380000|2021-10-27 13:29:40|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|0
1635341390000|2021-10-27 13:29:50|4260.86|4260.86|4260.55|4260.55|4261.17|4261.17|4260.55|4260.55|0
1635341400000|2021-10-27 13:30:00|4260.86|4260.86|4263.47|4263.47|4264.09|4264.09|4260.86|4260.86|0
1635341410000|2021-10-27 13:30:10|4263.79|4263.79|4264.56|4264.56|4264.56|4264.56|4263.47|4263.47|0
1635341420000|2021-10-27 13:30:20|4264.51|4264.51|4265|4265|4265|4265|4264.51|4264.51|0
1635341430000|2021-10-27 13:30:30|4265.32|4265.32|4266.87|4266.87|4266.87|4266.87|4265.32|4265.32|0
1635341440000|2021-10-27 13:30:40|4266.56|4266.56|4266.49|4266.49|4266.71|4266.71|4266.3|4266.3|0
1635341450000|2021-10-27 13:30:50|4266.41|4266.41|4267.13|4267.13|4267.13|4267.13|4266.41|4266.41|0
1635341460000|2021-10-27 13:31:00|4267.76|4267.76|4266.74|4266.74|4268.36|4268.36|4266.49|4266.49|0
1635341470000|2021-10-27 13:31:10|4267.05|4267.05|4266.9|4266.9|4267.05|4267.05|4266.28|4266.28|0
1635341480000|2021-10-27 13:31:20|4266.28|4266.28|4266.5|4266.5|4266.5|4266.5|4266.18|4266.18|0
1635341490000|2021-10-27 13:31:30|4266.65|4266.65|4266.96|4266.96|4266.96|4266.96|4266.65|4266.65|0
1635341500000|2021-10-27 13:31:40|4267|4267|4267.16|4267.16|4267.16|4267.16|4267|4267|0
1635341510000|2021-10-27 13:31:50|4267.18|4267.18|4267.18|4267.18|4267.18|4267.18|4267.18|4267.18|0
1635341520000|2021-10-27 13:32:00|4267.13|4267.13|4266.51|4266.51|4267.13|4267.13|4266.51|4266.51|0
1635341530000|2021-10-27 13:32:10|4266.41|4266.41|4264.85|4264.85|4266.41|4266.41|4264.85|4264.85|0
1635341540000|2021-10-27 13:32:20|4264.76|4264.76|4264.76|4264.76|4264.76|4264.76|4264.76|4264.76|0
1635341550000|2021-10-27 13:32:30|4264.85|4264.85|4264.54|4264.54|4264.85|4264.85|4264.54|4264.54|0
1635341570000|2021-10-27 13:32:50|4264.23|4264.23|4264.51|4264.51|4264.98|4264.98|4264.23|4264.23|0
1635341580000|2021-10-27 13:33:00|4265.14|4265.14|4266.46|4266.46|4266.46|4266.46|4264.51|4264.51|0
1635341590000|2021-10-27 13:33:10|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|0
1635341600000|2021-10-27 13:33:20|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|0
1635341610000|2021-10-27 13:33:30|4265.53|4265.53|4265.53|4265.53|4266.78|4266.78|4265.53|4265.53|0
1635341620000|2021-10-27 13:33:40|4265.68|4265.68|4265.49|4265.49|4265.68|4265.68|4265.49|4265.49|0
1635341630000|2021-10-27 13:33:50|4265.55|4265.55|4265.65|4265.65|4265.65|4265.65|4265.55|4265.55|0
1635341640000|2021-10-27 13:34:00|4265.88|4265.88|4265.78|4265.78|4265.93|4265.93|4265.78|4265.78|0
1635341650000|2021-10-27 13:34:10|4265.68|4265.68|4266.14|4266.14|4266.14|4266.14|4265.68|4265.68|0
1635341670000|2021-10-27 13:34:30|4266.05|4266.05|4264.18|4264.18|4266.05|4266.05|4263.87|4263.87|0
1635341680000|2021-10-27 13:34:40|4264.02|4264.02|4264.09|4264.09|4264.09|4264.09|4263.93|4263.93|0
1635341690000|2021-10-27 13:34:50|4265.33|4265.33|4264.71|4264.71|4265.38|4265.38|4264.09|4264.09|0
1635341700000|2021-10-27 13:35:00|4264.78|4264.78|4263.38|4263.38|4264.78|4264.78|4263.38|4263.38|0
1635341710000|2021-10-27 13:35:10|4262.76|4262.76|4262.35|4262.35|4262.76|4262.76|4262.35|4262.35|0
1635341720000|2021-10-27 13:35:20|4262.44|4262.44|4262.54|4262.54|4262.54|4262.54|4262.13|4262.13|0
1635341730000|2021-10-27 13:35:30|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|0
1635341740000|2021-10-27 13:35:40|4262.54|4262.54|4261.92|4261.92|4262.54|4262.54|4261.92|4261.92|0
1635341760000|2021-10-27 13:36:00|4262.55|4262.55|4262.33|4262.33|4262.55|4262.55|4262.33|4262.33|0
1635341770000|2021-10-27 13:36:10|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|0
1635341780000|2021-10-27 13:36:20|4262.21|4262.21|4262.31|4262.31|4262.31|4262.31|4262.15|4262.15|0
1635341790000|2021-10-27 13:36:30|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|0
1635341800000|2021-10-27 13:36:40|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|0
1635341810000|2021-10-27 13:36:50|4262.27|4262.27|4262.3|4262.3|4262.36|4262.36|4262.27|4262.27|0
1635341820000|2021-10-27 13:37:00|4262.18|4262.18|4261.33|4261.33|4262.18|4262.18|4261.33|4261.33|0
1635341830000|2021-10-27 13:37:10|4261.17|4261.17|4261.2|4261.2|4261.2|4261.2|4261.17|4261.17|0
1635341860000|2021-10-27 13:37:40|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|0
1635341870000|2021-10-27 13:37:50|4260.42|4260.42|4260.42|4260.42|4260.42|4260.42|4260.42|4260.42|0
1635341880000|2021-10-27 13:38:00|4260.18|4260.18|4259.25|4259.25|4260.18|4260.18|4259.25|4259.25|0
1635341890000|2021-10-27 13:38:10|4259.87|4259.87|4260.18|4260.18|4260.18|4260.18|4259.87|4259.87|0
1635341910000|2021-10-27 13:38:30|4260.49|4260.49|4259.41|4259.41|4260.49|4260.49|4259.41|4259.41|0
1635341930000|2021-10-27 13:38:50|4260.65|4260.65|4260.96|4260.96|4260.96|4260.96|4260.65|4260.65|0
1635341940000|2021-10-27 13:39:00|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|0
1635341970000|2021-10-27 13:39:30|4261.43|4261.43|4261.28|4261.28|4261.43|4261.43|4261.28|4261.28|0
1635341980000|2021-10-27 13:39:40|4260.65|4260.65|4260.04|4260.04|4260.65|4260.65|4260.04|4260.04|0
1635341990000|2021-10-27 13:39:50|4259.73|4259.73|4259.63|4259.63|4259.73|4259.73|4259.63|4259.63|0
1635342000000|2021-10-27 13:40:00|4259.48|4259.48|4259.3|4259.3|4259.48|4259.48|4259.3|4259.3|0
1635342010000|2021-10-27 13:40:10|4259.23|4259.23|4259.11|4259.11|4259.23|4259.23|4259.11|4259.11|0
1635342030000|2021-10-27 13:40:30|4259.02|4259.02|4258.93|4258.93|4259.02|4259.02|4258.93|4258.93|0
1635342050000|2021-10-27 13:40:50|4259.24|4259.24|4259.64|4259.64|4259.64|4259.64|4259.24|4259.24|0
1635342060000|2021-10-27 13:41:00|4259.68|4259.68|4258.31|4258.31|4259.77|4259.77|4258.31|4258.31|0
1635342070000|2021-10-27 13:41:10|4258.29|4258.29|4257.97|4257.97|4258.29|4258.29|4257.97|4257.97|0
1635342080000|2021-10-27 13:41:20|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|0
1635342090000|2021-10-27 13:41:30|4258.13|4258.13|4257.82|4257.82|4258.13|4258.13|4257.82|4257.82|0
1635342100000|2021-10-27 13:41:40|4258.13|4258.13|4258.12|4258.12|4258.13|4258.13|4257.95|4257.95|0
1635342120000|2021-10-27 13:42:00|4257.82|4257.82|4257.72|4257.72|4257.87|4257.87|4257.51|4257.51|0
1635342130000|2021-10-27 13:42:10|4258.34|4258.34|4258.74|4258.74|4258.74|4258.74|4258.34|4258.34|0
1635342140000|2021-10-27 13:42:20|4259.03|4259.03|4258.31|4258.31|4259.34|4259.34|4258.31|4258.31|0
1635342150000|2021-10-27 13:42:30|4258.26|4258.26|4258.13|4258.13|4258.26|4258.26|4257.64|4257.64|0
1635342160000|2021-10-27 13:42:40|4258.07|4258.07|4258.17|4258.17|4258.17|4258.17|4258.07|4258.07|0
1635342170000|2021-10-27 13:42:50|4258.79|4258.79|4259.09|4259.09|4259.09|4259.09|4258.63|4258.63|0
1635342180000|2021-10-27 13:43:00|4258.78|4258.78|4258.93|4258.93|4258.93|4258.93|4258.47|4258.47|0
1635342200000|2021-10-27 13:43:20|4258.62|4258.62|4258.62|4258.62|4258.62|4258.62|4258.62|4258.62|0
1635342210000|2021-10-27 13:43:30|4258.71|4258.71|4258.71|4258.71|4258.71|4258.71|4258.71|4258.71|0
1635342230000|2021-10-27 13:43:50|4258.4|4258.4|4257.68|4257.68|4258.4|4258.4|4257.68|4257.68|0
1635342240000|2021-10-27 13:44:00|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|0
1635342260000|2021-10-27 13:44:20|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|0
1635342270000|2021-10-27 13:44:30|4258.01|4258.01|4258.04|4258.04|4258.32|4258.32|4257.86|4257.86|0
1635342290000|2021-10-27 13:44:50|4258.36|4258.36|4258.06|4258.06|4258.38|4258.38|4257.75|4257.75|0
1635342300000|2021-10-27 13:45:00|4258.38|4258.38|4257.9|4257.9|4258.99|4258.99|4257.9|4257.9|0
1635342310000|2021-10-27 13:45:10|4257.81|4257.81|4257.9|4257.9|4257.9|4257.9|4257.81|4257.81|0
1635342320000|2021-10-27 13:45:20|4257.85|4257.85|4257.85|4257.85|4257.87|4257.87|4257.85|4257.85|0
1635342330000|2021-10-27 13:45:30|4258.16|4258.16|4258.16|4258.16|4258.47|4258.47|4258.16|4258.16|0
1635342340000|2021-10-27 13:45:40|4258.44|4258.44|4258.44|4258.44|4258.44|4258.44|4258.44|4258.44|0
1635342350000|2021-10-27 13:45:50|4258.75|4258.75|4259.37|4259.37|4259.37|4259.37|4258.75|4258.75|0
1635342370000|2021-10-27 13:46:10|4258.91|4258.91|4258.13|4258.13|4258.91|4258.91|4257.67|4257.67|0
1635342380000|2021-10-27 13:46:20|4257.82|4257.82|4258.13|4258.13|4258.13|4258.13|4257.82|4257.82|0
1635342390000|2021-10-27 13:46:30|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|0
1635342400000|2021-10-27 13:46:40|4258.3|4258.3|4258.68|4258.68|4258.68|4258.68|4258.3|4258.3|0
1635342410000|2021-10-27 13:46:50|4258.8|4258.8|4258.72|4258.72|4258.89|4258.89|4258.72|4258.72|0
1635342420000|2021-10-27 13:47:00|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|0
1635342440000|2021-10-27 13:47:20|4259.65|4259.65|4258.92|4258.92|4259.65|4259.65|4258.92|4258.92|0
1635342450000|2021-10-27 13:47:30|4258.8|4258.8|4257.99|4257.99|4258.86|4258.86|4257.99|4257.99|0
1635342460000|2021-10-27 13:47:40|4257.9|4257.9|4258.05|4258.05|4258.05|4258.05|4257.9|4257.9|0
1635342470000|2021-10-27 13:47:50|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|0
1635342480000|2021-10-27 13:48:00|4257.65|4257.65|4257.16|4257.16|4257.65|4257.65|4257.02|4257.02|0
1635342490000|2021-10-27 13:48:10|4256.54|4256.54|4256.44|4256.44|4257.07|4257.07|4256.44|4256.44|0
1635342500000|2021-10-27 13:48:20|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|0
1635342520000|2021-10-27 13:48:40|4256.2|4256.2|4256.82|4256.82|4256.82|4256.82|4256.2|4256.2|0
1635342530000|2021-10-27 13:48:50|4256.2|4256.2|4256.82|4256.82|4256.82|4256.82|4256.2|4256.2|0
1635342540000|2021-10-27 13:49:00|4256.76|4256.76|4256.67|4256.67|4256.76|4256.76|4256.67|4256.67|0
1635342550000|2021-10-27 13:49:10|4256.82|4256.82|4256.67|4256.67|4256.82|4256.82|4256.67|4256.67|0
1635342560000|2021-10-27 13:49:20|4256.98|4256.98|4257.02|4257.02|4257.02|4257.02|4256.98|4256.98|0
1635342570000|2021-10-27 13:49:30|4257.34|4257.34|4257.57|4257.57|4257.88|4257.88|4257.34|4257.34|0
1635342580000|2021-10-27 13:49:40|4257.49|4257.49|4257.32|4257.32|4257.49|4257.49|4257.32|4257.32|0
1635342590000|2021-10-27 13:49:50|4257.36|4257.36|4257.21|4257.21|4257.36|4257.36|4257.21|4257.21|0
1635342600000|2021-10-27 13:50:00|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|0
1635342610000|2021-10-27 13:50:10|4257.06|4257.06|4256.5|4256.5|4257.06|4257.06|4256.5|4256.5|0
1635342620000|2021-10-27 13:50:20|4256.41|4256.41|4255.79|4255.79|4256.41|4256.41|4255.79|4255.79|0
1635342630000|2021-10-27 13:50:30|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|0
1635342640000|2021-10-27 13:50:40|4255.16|4255.16|4254.35|4254.35|4255.16|4255.16|4254.35|4254.35|0
1635342650000|2021-10-27 13:50:50|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|0
1635342660000|2021-10-27 13:51:00|4254.91|4254.91|4255.53|4255.53|4255.53|4255.53|4254.91|4254.91|0
1635342670000|2021-10-27 13:51:10|4255.42|4255.42|4255.32|4255.32|4255.42|4255.42|4255.32|4255.32|0
1635342680000|2021-10-27 13:51:20|4254.7|4254.7|4255.32|4255.32|4255.32|4255.32|4254.7|4254.7|0
1635342700000|2021-10-27 13:51:40|4254.39|4254.39|4254.7|4254.7|4254.7|4254.7|4254.39|4254.39|0
1635342710000|2021-10-27 13:51:50|4254.55|4254.55|4252.18|4252.18|4254.55|4254.55|4252.18|4252.18|0
1635342720000|2021-10-27 13:52:00|4251.88|4251.88|4252.25|4252.25|4252.25|4252.25|4251.88|4251.88|0
1635342730000|2021-10-27 13:52:10|4252.12|4252.12|4251.72|4251.72|4252.12|4252.12|4251.72|4251.72|0
1635342750000|2021-10-27 13:52:30|4252.04|4252.04|4252.04|4252.04|4252.04|4252.04|4252.04|4252.04|0
1635342770000|2021-10-27 13:52:50|4252.35|4252.35|4252.35|4252.35|4252.35|4252.35|4252.35|4252.35|0
1635342780000|2021-10-27 13:53:00|4252.26|4252.26|4252.66|4252.66|4252.66|4252.66|4252.26|4252.26|0
1635342790000|2021-10-27 13:53:10|4252.72|4252.72|4253.4|4253.4|4253.4|4253.4|4252.72|4252.72|0
1635342800000|2021-10-27 13:53:20|4252.78|4252.78|4252.69|4252.69|4252.78|4252.78|4252.69|4252.69|0
1635342810000|2021-10-27 13:53:30|4252.63|4252.63|4253.25|4253.25|4253.25|4253.25|4252.63|4252.63|0
1635342820000|2021-10-27 13:53:40|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|0
1635342830000|2021-10-27 13:53:50|4253.5|4253.5|4253.15|4253.15|4253.56|4253.56|4253.15|4253.15|0
1635342840000|2021-10-27 13:54:00|4252.95|4252.95|4253.01|4253.01|4253.11|4253.11|4252.95|4252.95|0
1635342850000|2021-10-27 13:54:10|4253.17|4253.17|4253.44|4253.44|4253.48|4253.48|4253.17|4253.17|0
1635342860000|2021-10-27 13:54:20|4253.75|4253.75|4253.75|4253.75|4254.37|4254.37|4253.75|4253.75|0
1635342870000|2021-10-27 13:54:30|4253.87|4253.87|4254.18|4254.18|4254.18|4254.18|4253.87|4253.87|0
1635342880000|2021-10-27 13:54:40|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|4254.49|4254.49|0
1635342890000|2021-10-27 13:54:50|4254.95|4254.95|4254.95|4254.95|4254.95|4254.95|4254.95|4254.95|0
1635342900000|2021-10-27 13:55:00|4255.05|4255.05|4254.04|4254.04|4255.13|4255.13|4254.04|4254.04|0
1635342910000|2021-10-27 13:55:10|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|0
1635342920000|2021-10-27 13:55:20|4254.98|4254.98|4255.03|4255.03|4255.12|4255.12|4254.98|4254.98|0
1635342930000|2021-10-27 13:55:30|4255.12|4255.12|4255.45|4255.45|4255.45|4255.45|4254.99|4254.99|0
1635342940000|2021-10-27 13:55:40|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|0
1635342950000|2021-10-27 13:55:50|4255.14|4255.14|4254.92|4254.92|4255.14|4255.14|4254.92|4254.92|0
1635342960000|2021-10-27 13:56:00|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|0
1635342970000|2021-10-27 13:56:10|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|0
1635342990000|2021-10-27 13:56:30|4254.45|4254.45|4253.29|4253.29|4254.63|4254.63|4253.29|4253.29|0
1635343000000|2021-10-27 13:56:40|4253.14|4253.14|4252.89|4252.89|4253.19|4253.19|4252.89|4252.89|0
1635343010000|2021-10-27 13:56:50|4252.8|4252.8|4252.8|4252.8|4252.8|4252.8|4252.8|4252.8|0
1635343020000|2021-10-27 13:57:00|4253.43|4253.43|4253.43|4253.43|4253.43|4253.43|4253.43|4253.43|0
1635343030000|2021-10-27 13:57:10|4252.8|4252.8|4252.8|4252.8|4252.8|4252.8|4252.8|4252.8|0
1635343050000|2021-10-27 13:57:30|4252.18|4252.18|4252.33|4252.33|4252.33|4252.33|4252.18|4252.18|0
1635343060000|2021-10-27 13:57:40|4253|4253|4253|4253|4253|4253|4253|4253|0
1635343070000|2021-10-27 13:57:50|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|0
1635343080000|2021-10-27 13:58:00|4252.28|4252.28|4253.06|4253.06|4253.06|4253.06|4252.28|4252.28|0
1635343090000|2021-10-27 13:58:10|4253.01|4253.01|4252.85|4252.85|4253.01|4253.01|4252.7|4252.7|0
1635343100000|2021-10-27 13:58:20|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|0
1635343110000|2021-10-27 13:58:30|4252.7|4252.7|4252.54|4252.54|4252.7|4252.7|4252.54|4252.54|0
1635343120000|2021-10-27 13:58:40|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|0
1635343130000|2021-10-27 13:58:50|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|0
1635343140000|2021-10-27 13:59:00|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|0
1635343150000|2021-10-27 13:59:10|4252.08|4252.08|4252.08|4252.08|4252.08|4252.08|4252.08|4252.08|0
1635343160000|2021-10-27 13:59:20|4251.93|4251.93|4251.74|4251.74|4251.93|4251.93|4251.61|4251.61|0
1635343170000|2021-10-27 13:59:30|4251.43|4251.43|4252.78|4252.78|4252.82|4252.82|4251.43|4251.43|0
1635343180000|2021-10-27 13:59:40|4252.88|4252.88|4252.56|4252.56|4252.88|4252.88|4252.56|4252.56|0
1635343190000|2021-10-27 13:59:50|4252.41|4252.41|4252.32|4252.32|4252.41|4252.41|4252.32|4252.32|0
1635343200000|2021-10-27 14:00:00|4252.63|4252.63|4252.71|4252.71|4252.77|4252.77|4252.63|4252.63|0
1635343210000|2021-10-27 14:00:10|4253.34|4253.34|4254.12|4254.12|4254.12|4254.12|4253.34|4253.34|0
1635343220000|2021-10-27 14:00:20|4254.52|4254.52|4253.99|4253.99|4254.52|4254.52|4253.9|4253.9|0
1635343240000|2021-10-27 14:00:40|4254.04|4254.04|4253.94|4253.94|4254.04|4254.04|4253.94|4253.94|0
1635343250000|2021-10-27 14:00:50|4253.79|4253.79|4253.33|4253.33|4253.79|4253.79|4253.33|4253.33|0
1635343260000|2021-10-27 14:01:00|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|0
1635343270000|2021-10-27 14:01:10|4253.39|4253.39|4253.59|4253.59|4253.59|4253.59|4253.39|4253.39|0
1635343280000|2021-10-27 14:01:20|4253.5|4253.5|4253.81|4253.81|4253.81|4253.81|4253.5|4253.5|0
1635343290000|2021-10-27 14:01:30|4254.12|4254.12|4254.27|4254.27|4254.27|4254.27|4254.12|4254.12|0
1635343300000|2021-10-27 14:01:40|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|0
1635343310000|2021-10-27 14:01:50|4254.03|4254.03|4254.03|4254.03|4254.03|4254.03|4254.03|4254.03|0
1635343320000|2021-10-27 14:02:00|4253.88|4253.88|4253.88|4253.88|4253.88|4253.88|4253.88|4253.88|0
1635343330000|2021-10-27 14:02:10|4253.57|4253.57|4253.51|4253.51|4253.57|4253.57|4253.51|4253.51|0
1635343340000|2021-10-27 14:02:20|4253.19|4253.19|4252.95|4252.95|4253.19|4253.19|4252.95|4252.95|0
1635343350000|2021-10-27 14:02:30|4252.64|4252.64|4252.1|4252.1|4252.64|4252.64|4252.02|4252.02|0
1635343360000|2021-10-27 14:02:40|4252.72|4252.72|4252.57|4252.57|4252.72|4252.72|4252.57|4252.57|0
1635343370000|2021-10-27 14:02:50|4252.72|4252.72|4252.88|4252.88|4252.88|4252.88|4252.72|4252.72|0
1635343380000|2021-10-27 14:03:00|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|0
1635343390000|2021-10-27 14:03:10|4252.57|4252.57|4252.47|4252.47|4252.57|4252.57|4252.47|4252.47|0
1635343400000|2021-10-27 14:03:20|4252.38|4252.38|4252.07|4252.07|4252.38|4252.38|4252.07|4252.07|0
1635343410000|2021-10-27 14:03:30|4252.38|4252.38|4252.06|4252.06|4252.38|4252.38|4252.06|4252.06|0
1635343420000|2021-10-27 14:03:40|4251.88|4251.88|4250.32|4250.32|4251.88|4251.88|4250.32|4250.32|0
1635343430000|2021-10-27 14:03:50|4249.86|4249.86|4250.15|4250.15|4250.15|4250.15|4249.86|4249.86|0
1635343440000|2021-10-27 14:04:00|4250.3|4250.3|4250.23|4250.23|4250.3|4250.3|4250.15|4250.15|0
1635343450000|2021-10-27 14:04:10|4250.86|4250.86|4250.86|4250.86|4250.86|4250.86|4250.86|4250.86|0
1635343470000|2021-10-27 14:04:30|4251.04|4251.04|4251.57|4251.57|4251.57|4251.57|4251.04|4251.04|0
1635343480000|2021-10-27 14:04:40|4251.72|4251.72|4252.88|4252.88|4252.88|4252.88|4251.72|4251.72|0
1635343490000|2021-10-27 14:04:50|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|0
1635343500000|2021-10-27 14:05:00|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|0
1635343510000|2021-10-27 14:05:10|4252.79|4252.79|4252.47|4252.47|4252.79|4252.79|4252.47|4252.47|0
1635343520000|2021-10-27 14:05:20|4252.57|4252.57|4252.47|4252.47|4252.57|4252.57|4252.47|4252.47|0
1635343530000|2021-10-27 14:05:30|4252.16|4252.16|4251.95|4251.95|4252.16|4252.16|4251.95|4251.95|0
1635343540000|2021-10-27 14:05:40|4252.1|4252.1|4252.41|4252.41|4252.72|4252.72|4252.1|4252.1|0
1635343560000|2021-10-27 14:06:00|4252.25|4252.25|4251.63|4251.63|4252.25|4252.25|4251.63|4251.63|0
1635343570000|2021-10-27 14:06:10|4251.73|4251.73|4251.73|4251.73|4251.73|4251.73|4251.73|4251.73|0
1635343580000|2021-10-27 14:06:20|4251.63|4251.63|4251.12|4251.12|4251.63|4251.63|4251.12|4251.12|0
1635343590000|2021-10-27 14:06:30|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|0
1635343600000|2021-10-27 14:06:40|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|0
1635343610000|2021-10-27 14:06:50|4251.06|4251.06|4251.21|4251.21|4251.21|4251.21|4251.06|4251.06|0
1635343620000|2021-10-27 14:07:00|4251.53|4251.53|4251.37|4251.37|4251.53|4251.53|4251.37|4251.37|0
1635343630000|2021-10-27 14:07:10|4251.47|4251.47|4251.78|4251.78|4251.78|4251.78|4251.47|4251.47|0
1635343640000|2021-10-27 14:07:20|4252.09|4252.09|4253|4253|4253|4253|4251.96|4251.96|0
1635343650000|2021-10-27 14:07:30|4252.88|4252.88|4252.1|4252.1|4252.88|4252.88|4252.1|4252.1|0
1635343660000|2021-10-27 14:07:40|4252.01|4252.01|4252.01|4252.01|4252.01|4252.01|4252.01|4252.01|0
1635343670000|2021-10-27 14:07:50|4251.95|4251.95|4251.02|4251.02|4251.95|4251.95|4250.9|4250.9|0
1635343680000|2021-10-27 14:08:00|4251.08|4251.08|4251.43|4251.43|4251.43|4251.43|4251.08|4251.08|0
1635343690000|2021-10-27 14:08:10|4251.12|4251.12|4251.12|4251.12|4251.74|4251.74|4250.81|4250.81|0
1635343700000|2021-10-27 14:08:20|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|0
1635343710000|2021-10-27 14:08:30|4251.74|4251.74|4251.74|4251.74|4251.74|4251.74|4251.74|4251.74|0
1635343720000|2021-10-27 14:08:40|4251.65|4251.65|4251.96|4251.96|4251.96|4251.96|4251.65|4251.65|0
1635343730000|2021-10-27 14:08:50|4251.87|4251.87|4251.91|4251.91|4251.91|4251.91|4251.87|4251.87|0
1635343740000|2021-10-27 14:09:00|4251.97|4251.97|4251.43|4251.43|4251.97|4251.97|4251.43|4251.43|0
1635343750000|2021-10-27 14:09:10|4251.59|4251.59|4251.23|4251.23|4251.59|4251.59|4251.23|4251.23|0
1635343760000|2021-10-27 14:09:20|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|0
1635343770000|2021-10-27 14:09:30|4251.02|4251.02|4251.02|4251.02|4251.02|4251.02|4251.02|4251.02|0
1635343780000|2021-10-27 14:09:40|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|0
1635343790000|2021-10-27 14:09:50|4250.83|4250.83|4250.59|4250.59|4250.83|4250.83|4250.59|4250.59|0
1635343800000|2021-10-27 14:10:00|4250.43|4250.43|4250.1|4250.1|4250.43|4250.43|4250.1|4250.1|0
1635343810000|2021-10-27 14:10:10|4250.05|4250.05|4249.82|4249.82|4250.05|4250.05|4249.82|4249.82|0
1635343820000|2021-10-27 14:10:20|4249.19|4249.19|4249.19|4249.19|4249.19|4249.19|4249.19|4249.19|0
1635343840000|2021-10-27 14:10:40|4248.88|4248.88|4248.11|4248.11|4248.88|4248.88|4248.11|4248.11|0
1635343850000|2021-10-27 14:10:50|4248.27|4248.27|4248.42|4248.42|4248.51|4248.51|4248.27|4248.27|0
1635343870000|2021-10-27 14:11:10|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|0
1635343880000|2021-10-27 14:11:20|4248.64|4248.64|4248.64|4248.64|4248.64|4248.64|4248.64|4248.64|0
1635343890000|2021-10-27 14:11:30|4249.27|4249.27|4248.91|4248.91|4249.27|4249.27|4248.91|4248.91|0
1635343900000|2021-10-27 14:11:40|4249.22|4249.22|4249.71|4249.71|4249.71|4249.71|4249.22|4249.22|0
1635343920000|2021-10-27 14:12:00|4249.8|4249.8|4249.62|4249.62|4249.8|4249.8|4249.62|4249.62|0
1635343930000|2021-10-27 14:12:10|4249.47|4249.47|4248.75|4248.75|4249.47|4249.47|4248.75|4248.75|0
1635343940000|2021-10-27 14:12:20|4248.69|4248.69|4248.29|4248.29|4248.69|4248.69|4248.29|4248.29|0
1635343950000|2021-10-27 14:12:30|4248.19|4248.19|4248.19|4248.19|4248.19|4248.19|4248.19|4248.19|0
1635343960000|2021-10-27 14:12:40|4248.13|4248.13|4248.13|4248.13|4248.13|4248.13|4248.13|4248.13|0
1635343970000|2021-10-27 14:12:50|4248.18|4248.18|4250.14|4250.14|4250.14|4250.14|4248.18|4248.18|0
1635343980000|2021-10-27 14:13:00|4249.83|4249.83|4249.75|4249.75|4250.07|4250.07|4249.75|4249.75|0
1635343990000|2021-10-27 14:13:10|4249.73|4249.73|4249.78|4249.78|4249.78|4249.78|4249.73|4249.73|0
1635344000000|2021-10-27 14:13:20|4249.8|4249.8|4249.83|4249.83|4249.83|4249.83|4249.8|4249.8|0
1635344020000|2021-10-27 14:13:40|4249.67|4249.67|4248.56|4248.56|4249.67|4249.67|4248.56|4248.56|0
1635344030000|2021-10-27 14:13:50|4248.87|4248.87|4248.53|4248.53|4248.87|4248.87|4248.53|4248.53|0
1635344040000|2021-10-27 14:14:00|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|0
1635344050000|2021-10-27 14:14:10|4248.34|4248.34|4248.25|4248.25|4248.34|4248.34|4248.25|4248.25|0
1635344060000|2021-10-27 14:14:20|4248.16|4248.16|4247.48|4247.48|4248.16|4248.16|4247.48|4247.48|0
1635344070000|2021-10-27 14:14:30|4246.85|4246.85|4246.85|4246.85|4246.85|4246.85|4246.85|4246.85|0
1635344080000|2021-10-27 14:14:40|4246.79|4246.79|4246.74|4246.74|4246.79|4246.79|4246.74|4246.74|0
1635344090000|2021-10-27 14:14:50|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|0
1635344100000|2021-10-27 14:15:00|4248.08|4248.08|4246.8|4246.8|4248.08|4248.08|4246.71|4246.71|0
1635344110000|2021-10-27 14:15:10|4247.74|4247.74|4247.66|4247.66|4247.83|4247.83|4247.66|4247.66|0
1635344140000|2021-10-27 14:15:40|4247.58|4247.58|4247.58|4247.58|4247.58|4247.58|4247.58|4247.58|0
1635344150000|2021-10-27 14:15:50|4247.56|4247.56|4247.56|4247.56|4247.56|4247.56|4247.56|4247.56|0
1635344160000|2021-10-27 14:16:00|4247.52|4247.52|4247.52|4247.52|4247.52|4247.52|4247.52|4247.52|0
1635344170000|2021-10-27 14:16:10|4247.83|4247.83|4247.83|4247.83|4247.83|4247.83|4247.83|4247.83|0
1635344180000|2021-10-27 14:16:20|4248.02|4248.02|4247.85|4247.85|4248.38|4248.38|4247.76|4247.76|0
1635344200000|2021-10-27 14:16:40|4247.54|4247.54|4247.63|4247.63|4247.63|4247.63|4247.54|4247.54|0
1635344210000|2021-10-27 14:16:50|4247.01|4247.01|4247.01|4247.01|4247.01|4247.01|4247.01|4247.01|0
1635344220000|2021-10-27 14:17:00|4246.7|4246.7|4246.65|4246.65|4246.7|4246.7|4246.65|4246.65|0
1635344250000|2021-10-27 14:17:30|4246.19|4246.19|4246.19|4246.19|4246.19|4246.19|4246.19|4246.19|0
1635344260000|2021-10-27 14:17:40|4246.35|4246.35|4246.25|4246.25|4246.35|4246.35|4246.25|4246.25|0
1635344270000|2021-10-27 14:17:50|4246.2|4246.2|4245.57|4245.57|4246.2|4246.2|4245.57|4245.57|0
1635344280000|2021-10-27 14:18:00|4245.66|4245.66|4246.25|4246.25|4246.25|4246.25|4245.66|4245.66|0
1635344290000|2021-10-27 14:18:10|4246.15|4246.15|4246|4246|4246.15|4246.15|4246|4246|0
1635344300000|2021-10-27 14:18:20|4246.31|4246.31|4246.18|4246.18|4246.4|4246.4|4246.09|4246.09|0
1635344310000|2021-10-27 14:18:30|4246.28|4246.28|4246.28|4246.28|4246.28|4246.28|4246.28|4246.28|0
1635344320000|2021-10-27 14:18:40|4246.58|4246.58|4246.58|4246.58|4246.58|4246.58|4246.27|4246.27|0
1635344330000|2021-10-27 14:18:50|4246.64|4246.64|4246.27|4246.27|4246.64|4246.64|4246.27|4246.27|0
1635344340000|2021-10-27 14:19:00|4246.21|4246.21|4246.21|4246.21|4246.21|4246.21|4246.21|4246.21|0
1635344370000|2021-10-27 14:19:30|4245.91|4245.91|4245.59|4245.59|4245.91|4245.91|4245.5|4245.5|0
1635344380000|2021-10-27 14:19:40|4245.41|4245.41|4245.41|4245.41|4245.41|4245.41|4245.41|4245.41|0
1635344390000|2021-10-27 14:19:50|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|0
1635344400000|2021-10-27 14:20:00|4246.03|4246.03|4246.33|4246.33|4246.33|4246.33|4246.03|4246.03|0
1635344410000|2021-10-27 14:20:10|4246.43|4246.43|4246.47|4246.47|4246.47|4246.47|4246.43|4246.43|0
1635344420000|2021-10-27 14:20:20|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|0
1635344440000|2021-10-27 14:20:40|4246.58|4246.58|4246.58|4246.58|4246.58|4246.58|4246.58|4246.58|0
1635344470000|2021-10-27 14:21:10|4246.73|4246.73|4247.05|4247.05|4247.05|4247.05|4246.73|4246.73|0
1635344480000|2021-10-27 14:21:20|4247.14|4247.14|4247.74|4247.74|4247.74|4247.74|4247.14|4247.14|0
1635344490000|2021-10-27 14:21:30|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|0
1635344500000|2021-10-27 14:21:40|4247.73|4247.73|4247.98|4247.98|4247.98|4247.98|4247.67|4247.67|0
1635344510000|2021-10-27 14:21:50|4247.67|4247.67|4247.67|4247.67|4247.67|4247.67|4247.67|4247.67|0
1635344520000|2021-10-27 14:22:00|4247.36|4247.36|4247.52|4247.52|4247.83|4247.83|4247.36|4247.36|0
1635344540000|2021-10-27 14:22:20|4247.2|4247.2|4247.14|4247.14|4247.2|4247.2|4247.14|4247.14|0
1635344550000|2021-10-27 14:22:30|4247.19|4247.19|4246.63|4246.63|4247.19|4247.19|4246.57|4246.57|0
1635344560000|2021-10-27 14:22:40|4246.65|4246.65|4246.69|4246.69|4246.69|4246.69|4246.65|4246.65|0
1635344570000|2021-10-27 14:22:50|4247|4247|4247.87|4247.87|4247.93|4247.93|4247|4247|0
1635344600000|2021-10-27 14:23:20|4248.5|4248.5|4248.8|4248.8|4248.8|4248.8|4248.5|4248.5|0
1635344610000|2021-10-27 14:23:30|4248.86|4248.86|4249.23|4249.23|4249.23|4249.23|4248.86|4248.86|0
1635344630000|2021-10-27 14:23:50|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|0
1635344640000|2021-10-27 14:24:00|4248.82|4248.82|4248.97|4248.97|4248.97|4248.97|4248.82|4248.82|0
1635344660000|2021-10-27 14:24:20|4248.88|4248.88|4249.62|4249.62|4249.62|4249.62|4248.7|4248.7|0
1635344670000|2021-10-27 14:24:30|4249.76|4249.76|4249.8|4249.8|4249.8|4249.8|4249.76|4249.76|0
1635344690000|2021-10-27 14:24:50|4249.49|4249.49|4249.97|4249.97|4249.97|4249.97|4249.49|4249.49|0
1635344700000|2021-10-27 14:25:00|4249.67|4249.67|4249.76|4249.76|4249.76|4249.76|4249.67|4249.67|0
1635344710000|2021-10-27 14:25:10|4249.14|4249.14|4248.98|4248.98|4249.14|4249.14|4248.2|4248.2|0
1635344720000|2021-10-27 14:25:20|4249.29|4249.29|4249.75|4249.75|4249.75|4249.75|4249.29|4249.29|0
1635344740000|2021-10-27 14:25:40|4250.06|4250.06|4249.88|4249.88|4250.06|4250.06|4249.88|4249.88|0
1635344750000|2021-10-27 14:25:50|4249.84|4249.84|4250|4250|4250.15|4250.15|4249.63|4249.63|0
1635344760000|2021-10-27 14:26:00|4250.23|4250.23|4250.14|4250.14|4250.28|4250.28|4250.1|4250.1|0
1635344770000|2021-10-27 14:26:10|4249.83|4249.83|4250.33|4250.33|4250.33|4250.33|4249.83|4249.83|0
1635344780000|2021-10-27 14:26:20|4250.21|4250.21|4250.02|4250.02|4250.21|4250.21|4250.02|4250.02|0
1635344800000|2021-10-27 14:26:40|4249.4|4249.4|4249.71|4249.71|4249.71|4249.71|4249.08|4249.08|0
1635344810000|2021-10-27 14:26:50|4250.02|4250.02|4249.98|4249.98|4250.02|4250.02|4249.98|4249.98|0
1635344850000|2021-10-27 14:27:30|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|0
1635344860000|2021-10-27 14:27:40|4250.01|4250.01|4250.01|4250.01|4250.01|4250.01|4250.01|4250.01|0
1635344870000|2021-10-27 14:27:50|4250.32|4250.32|4250.45|4250.45|4250.63|4250.63|4250.32|4250.32|0
1635344900000|2021-10-27 14:28:20|4250.36|4250.36|4250.36|4250.36|4250.36|4250.36|4250.36|4250.36|0
1635344920000|2021-10-27 14:28:40|4250.27|4250.27|4250.27|4250.27|4250.27|4250.27|4250.27|4250.27|0
1635344930000|2021-10-27 14:28:50|4250.58|4250.58|4250.55|4250.55|4250.74|4250.74|4250.55|4250.55|0
1635344940000|2021-10-27 14:29:00|4250.61|4250.61|4250.7|4250.7|4250.7|4250.7|4250.61|4250.61|0
1635344950000|2021-10-27 14:29:10|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|0
1635344960000|2021-10-27 14:29:20|4251.17|4251.17|4251.01|4251.01|4251.17|4251.17|4251.01|4251.01|0
1635344970000|2021-10-27 14:29:30|4250.7|4250.7|4250.39|4250.39|4250.7|4250.7|4250.39|4250.39|0
1635344990000|2021-10-27 14:29:50|4250.71|4250.71|4251.02|4251.02|4251.02|4251.02|4250.71|4250.71|0
1635345000000|2021-10-27 14:30:00|4251.79|4251.79|4251.95|4251.95|4251.95|4251.95|4251.79|4251.79|0
1635345010000|2021-10-27 14:30:10|4251.9|4251.9|4251.93|4251.93|4251.99|4251.99|4251.9|4251.9|0
1635345020000|2021-10-27 14:30:20|4251.97|4251.97|4251.97|4251.97|4251.97|4251.97|4251.97|4251.97|0
1635345030000|2021-10-27 14:30:30|4252.44|4252.44|4252.12|4252.12|4252.44|4252.44|4252.12|4252.12|0
1635345040000|2021-10-27 14:30:40|4252.04|4252.04|4253.6|4253.6|4253.6|4253.6|4252.04|4252.04|0
1635345050000|2021-10-27 14:30:50|4253.66|4253.66|4253.39|4253.39|4253.66|4253.66|4253.35|4253.35|0
1635345060000|2021-10-27 14:31:00|4253.37|4253.37|4253.65|4253.65|4253.68|4253.68|4253.37|4253.37|0
1635345070000|2021-10-27 14:31:10|4253.97|4253.97|4253.97|4253.97|4253.97|4253.97|4253.97|4253.97|0
1635345080000|2021-10-27 14:31:20|4253.81|4253.81|4253.49|4253.49|4253.81|4253.81|4253.49|4253.49|0
1635345090000|2021-10-27 14:31:30|4252.86|4252.86|4253.01|4253.01|4253.01|4253.01|4252.86|4252.86|0
1635345100000|2021-10-27 14:31:40|4252.38|4252.38|4252.12|4252.12|4252.38|4252.38|4252.07|4252.07|0
1635345110000|2021-10-27 14:31:50|4252.23|4252.23|4252.12|4252.12|4252.29|4252.29|4252.12|4252.12|0
1635345120000|2021-10-27 14:32:00|4251.81|4251.81|4252.06|4252.06|4252.06|4252.06|4251.6|4251.6|0
1635345130000|2021-10-27 14:32:10|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|4251.97|4251.97|0
1635345140000|2021-10-27 14:32:20|4252|4252|4252|4252|4252|4252|4252|4252|0
1635345150000|2021-10-27 14:32:30|4251.69|4251.69|4251.59|4251.59|4251.69|4251.69|4251.59|4251.59|0
1635345160000|2021-10-27 14:32:40|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|0
1635345190000|2021-10-27 14:33:10|4251.99|4251.99|4252.3|4252.3|4252.3|4252.3|4251.99|4251.99|0
1635345200000|2021-10-27 14:33:20|4252.49|4252.49|4252.49|4252.49|4252.49|4252.49|4252.49|4252.49|0
1635345210000|2021-10-27 14:33:30|4252.32|4252.32|4251.69|4251.69|4252.32|4252.32|4251.69|4251.69|0
1635345220000|2021-10-27 14:33:40|4251.54|4251.54|4250.41|4250.41|4251.54|4251.54|4250.41|4250.41|0
1635345230000|2021-10-27 14:33:50|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|0
1635345240000|2021-10-27 14:34:00|4250.2|4250.2|4250.3|4250.3|4250.3|4250.3|4250.2|4250.2|0
1635345270000|2021-10-27 14:34:30|4250.53|4250.53|4250.53|4250.53|4250.53|4250.53|4250.53|4250.53|0
1635345280000|2021-10-27 14:34:40|4250.38|4250.38|4251.99|4251.99|4251.99|4251.99|4250.38|4250.38|0
1635345290000|2021-10-27 14:34:50|4251.68|4251.68|4252.7|4252.7|4252.7|4252.7|4251.68|4251.68|0
1635345300000|2021-10-27 14:35:00|4252.79|4252.79|4252.88|4252.88|4252.88|4252.88|4252.79|4252.79|0
1635345320000|2021-10-27 14:35:20|4252.98|4252.98|4252.04|4252.04|4252.98|4252.98|4252.04|4252.04|0
1635345330000|2021-10-27 14:35:30|4251.89|4251.89|4252|4252|4252|4252|4251.89|4251.89|0
1635345340000|2021-10-27 14:35:40|4252.1|4252.1|4252.1|4252.1|4252.1|4252.1|4252.1|4252.1|0
1635345360000|2021-10-27 14:36:00|4252.21|4252.21|4251.59|4251.59|4252.21|4252.21|4251.59|4251.59|0
1635345370000|2021-10-27 14:36:10|4252.68|4252.68|4252.99|4252.99|4252.99|4252.99|4252.68|4252.68|0
1635345380000|2021-10-27 14:36:20|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|0
1635345390000|2021-10-27 14:36:30|4251.94|4251.94|4251.78|4251.78|4251.94|4251.94|4251.78|4251.78|0
1635345400000|2021-10-27 14:36:40|4251.69|4251.69|4251.03|4251.03|4251.69|4251.69|4251.03|4251.03|0
1635345410000|2021-10-27 14:36:50|4251.34|4251.34|4251.03|4251.03|4251.34|4251.34|4251.03|4251.03|0
1635345450000|2021-10-27 14:37:30|4251.33|4251.33|4251.33|4251.33|4251.33|4251.33|4251.33|4251.33|0
1635345480000|2021-10-27 14:38:00|4251.52|4251.52|4251.57|4251.57|4251.57|4251.57|4251.52|4251.52|0
1635345500000|2021-10-27 14:38:20|4250.94|4250.94|4251.35|4251.35|4251.35|4251.35|4250.94|4250.94|0
1635345510000|2021-10-27 14:38:30|4251.44|4251.44|4251.44|4251.44|4251.44|4251.44|4251.44|4251.44|0
1635345520000|2021-10-27 14:38:40|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|0
1635345530000|2021-10-27 14:38:50|4251.57|4251.57|4251.47|4251.47|4251.57|4251.57|4251.47|4251.47|0
1635345550000|2021-10-27 14:39:10|4251.32|4251.32|4250.54|4250.54|4251.32|4251.32|4250.54|4250.54|0
1635345560000|2021-10-27 14:39:20|4250.39|4250.39|4250.7|4250.7|4250.7|4250.7|4250.39|4250.39|0
1635345580000|2021-10-27 14:39:40|4250.38|4250.38|4250.48|4250.48|4250.48|4250.48|4250.38|4250.38|0
1635345590000|2021-10-27 14:39:50|4250.57|4250.57|4250.53|4250.53|4250.57|4250.57|4250.53|4250.53|0
1635345600000|2021-10-27 14:40:00|4250.49|4250.49|4250.49|4250.49|4250.49|4250.49|4250.49|4250.49|0
1635345610000|2021-10-27 14:40:10|4250.8|4250.8|4250.89|4250.89|4250.89|4250.89|4250.8|4250.8|0
1635345620000|2021-10-27 14:40:20|4251.2|4251.2|4251.2|4251.2|4251.2|4251.2|4251.2|4251.2|0
1635345670000|2021-10-27 14:41:10|4251.25|4251.25|4251.04|4251.04|4251.25|4251.25|4251.04|4251.04|0
1635345680000|2021-10-27 14:41:20|4250.88|4250.88|4251.19|4251.19|4251.19|4251.19|4250.88|4250.88|0
1635345710000|2021-10-27 14:41:50|4251.5|4251.5|4251.25|4251.25|4251.5|4251.5|4251.19|4251.19|0
1635345720000|2021-10-27 14:42:00|4251.07|4251.07|4251.07|4251.07|4251.07|4251.07|4250.75|4250.75|0
1635345730000|2021-10-27 14:42:10|4251.38|4251.38|4251.38|4251.38|4251.38|4251.38|4251.38|4251.38|0
1635345740000|2021-10-27 14:42:20|4251.53|4251.53|4251.69|4251.69|4251.69|4251.69|4251.53|4251.53|0
1635345750000|2021-10-27 14:42:30|4252|4252|4254.49|4254.49|4254.49|4254.49|4252|4252|0
1635345760000|2021-10-27 14:42:40|4254.18|4254.18|4253.24|4253.24|4254.18|4254.18|4253.24|4253.24|0
1635345770000|2021-10-27 14:42:50|4253.3|4253.3|4253.24|4253.24|4253.55|4253.55|4253.18|4253.18|0
1635345780000|2021-10-27 14:43:00|4253.2|4253.2|4253.2|4253.2|4253.2|4253.2|4253.2|4253.2|0
1635345790000|2021-10-27 14:43:10|4253.25|4253.25|4253.38|4253.38|4253.38|4253.38|4253.23|4253.23|0
1635345800000|2021-10-27 14:43:20|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|0
1635345810000|2021-10-27 14:43:30|4253.84|4253.84|4253.38|4253.38|4253.84|4253.84|4253.38|4253.38|0
1635345820000|2021-10-27 14:43:40|4253.7|4253.7|4253.7|4253.7|4253.7|4253.7|4253.7|4253.7|0
1635345840000|2021-10-27 14:44:00|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|0
1635345850000|2021-10-27 14:44:10|4253.48|4253.48|4253.13|4253.13|4253.48|4253.48|4253.13|4253.13|0
1635345860000|2021-10-27 14:44:20|4253.04|4253.04|4252.95|4252.95|4253.04|4253.04|4252.95|4252.95|0
1635345870000|2021-10-27 14:44:30|4252.85|4252.85|4252.85|4252.85|4252.85|4252.85|4252.85|4252.85|0
1635345880000|2021-10-27 14:44:40|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|4252.64|4252.64|0
1635345890000|2021-10-27 14:44:50|4252.91|4252.91|4252.95|4252.95|4252.95|4252.95|4252.91|4252.91|0
1635345900000|2021-10-27 14:45:00|4253.1|4253.1|4253.1|4253.1|4253.26|4253.26|4253.1|4253.1|0
1635345910000|2021-10-27 14:45:10|4253.16|4253.16|4252.92|4252.92|4253.16|4253.16|4252.86|4252.86|0
1635345930000|2021-10-27 14:45:30|4252.88|4252.88|4253.5|4253.5|4253.5|4253.5|4252.88|4252.88|0
1635345940000|2021-10-27 14:45:40|4253.59|4253.59|4253.69|4253.69|4253.69|4253.69|4253.59|4253.59|0
1635345950000|2021-10-27 14:45:50|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|0
1635345960000|2021-10-27 14:46:00|4253.65|4253.65|4254.2|4254.2|4254.2|4254.2|4253.65|4253.65|0
1635345970000|2021-10-27 14:46:10|4254.11|4254.11|4253.49|4253.49|4254.11|4254.11|4253.49|4253.49|0
1635345980000|2021-10-27 14:46:20|4253.39|4253.39|4253.43|4253.43|4253.43|4253.43|4253.35|4253.35|0
1635345990000|2021-10-27 14:46:30|4253.39|4253.39|4253.39|4253.39|4253.39|4253.39|4253.39|4253.39|0
1635346010000|2021-10-27 14:46:50|4253.35|4253.35|4253.35|4253.35|4253.81|4253.81|4253.35|4253.35|0
1635346020000|2021-10-27 14:47:00|4253.27|4253.27|4253.36|4253.36|4253.36|4253.36|4253.27|4253.27|0
1635346030000|2021-10-27 14:47:10|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|0
1635346040000|2021-10-27 14:47:20|4253.42|4253.42|4253.48|4253.48|4253.48|4253.48|4253.33|4253.33|0
1635346050000|2021-10-27 14:47:30|4253.17|4253.17|4253.02|4253.02|4253.17|4253.17|4253.02|4253.02|0
1635346060000|2021-10-27 14:47:40|4252.97|4252.97|4252.99|4252.99|4252.99|4252.99|4252.97|4252.97|0
1635346070000|2021-10-27 14:47:50|4252.68|4252.68|4252.99|4252.99|4252.99|4252.99|4252.68|4252.68|0
1635346090000|2021-10-27 14:48:10|4253.62|4253.62|4253.77|4253.77|4253.77|4253.77|4253.62|4253.62|0
1635346100000|2021-10-27 14:48:20|4253.68|4253.68|4254.44|4254.44|4254.44|4254.44|4253.68|4253.68|0
1635346110000|2021-10-27 14:48:30|4254.76|4254.76|4254.14|4254.14|4254.76|4254.76|4254.14|4254.14|0
1635346120000|2021-10-27 14:48:40|4253.83|4253.83|4253.75|4253.75|4253.83|4253.83|4253.75|4253.75|0
1635346130000|2021-10-27 14:48:50|4253.59|4253.59|4253.79|4253.79|4253.79|4253.79|4253.59|4253.59|0
1635346140000|2021-10-27 14:49:00|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|0
1635346160000|2021-10-27 14:49:20|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|0
1635346170000|2021-10-27 14:49:30|4253.5|4253.5|4253.35|4253.35|4253.5|4253.5|4253.35|4253.35|0
1635346180000|2021-10-27 14:49:40|4253.04|4253.04|4253.13|4253.13|4253.13|4253.13|4253.04|4253.04|0
1635346190000|2021-10-27 14:49:50|4252.98|4252.98|4252.82|4252.82|4252.98|4252.98|4252.82|4252.82|0
1635346200000|2021-10-27 14:50:00|4252.91|4252.91|4253.46|4253.46|4253.5|4253.5|4252.91|4252.91|0
1635346210000|2021-10-27 14:50:10|4253.3|4253.3|4252.99|4252.99|4253.3|4253.3|4252.99|4252.99|0
1635346240000|2021-10-27 14:50:40|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|0
1635346280000|2021-10-27 14:51:20|4252.79|4252.79|4252.75|4252.75|4252.79|4252.79|4252.75|4252.75|0
1635346290000|2021-10-27 14:51:30|4252.44|4252.44|4252.13|4252.13|4252.44|4252.44|4251.51|4251.51|0
1635346300000|2021-10-27 14:51:40|4252.04|4252.04|4252.08|4252.08|4252.08|4252.08|4252.04|4252.04|0
1635346320000|2021-10-27 14:52:00|4252.26|4252.26|4252.26|4252.26|4252.26|4252.26|4252.26|4252.26|0
1635346330000|2021-10-27 14:52:10|4252.42|4252.42|4253.04|4253.04|4253.04|4253.04|4252.42|4252.42|0
1635346340000|2021-10-27 14:52:20|4253.35|4253.35|4253.47|4253.47|4253.47|4253.47|4253.35|4253.35|0
1635346350000|2021-10-27 14:52:30|4253.62|4253.62|4253.62|4253.62|4253.62|4253.62|4253.62|4253.62|0
1635346360000|2021-10-27 14:52:40|4253.31|4253.31|4252.93|4252.93|4253.31|4253.31|4252.68|4252.68|0
1635346390000|2021-10-27 14:53:10|4252.88|4252.88|4252.26|4252.26|4252.88|4252.88|4252.26|4252.26|0
1635346400000|2021-10-27 14:53:20|4252.11|4252.11|4252.11|4252.11|4252.11|4252.11|4252.11|4252.11|0
1635346420000|2021-10-27 14:53:40|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|0
1635346430000|2021-10-27 14:53:50|4252.46|4252.46|4252.71|4252.71|4252.71|4252.71|4252.46|4252.46|0
1635346440000|2021-10-27 14:54:00|4253.02|4253.02|4253.06|4253.06|4253.06|4253.06|4253.02|4253.02|0
1635346450000|2021-10-27 14:54:10|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|0
1635346460000|2021-10-27 14:54:20|4253.21|4253.21|4253.06|4253.06|4253.21|4253.21|4253.06|4253.06|0
1635346500000|2021-10-27 14:55:00|4253.21|4253.21|4254.53|4254.53|4254.53|4254.53|4253.06|4253.06|0
1635346510000|2021-10-27 14:55:10|4254.62|4254.62|4254.89|4254.89|4254.89|4254.89|4254.62|4254.62|0
1635346520000|2021-10-27 14:55:20|4254.99|4254.99|4254.99|4254.99|4254.99|4254.99|4254.99|4254.99|0
1635346530000|2021-10-27 14:55:30|4255.08|4255.08|4255.16|4255.16|4255.16|4255.16|4255.08|4255.08|0
1635346540000|2021-10-27 14:55:40|4255.22|4255.22|4255.22|4255.22|4255.53|4255.53|4255.22|4255.22|0
1635346550000|2021-10-27 14:55:50|4255.07|4255.07|4255.07|4255.07|4255.07|4255.07|4255.07|4255.07|0
1635346560000|2021-10-27 14:56:00|4255.11|4255.11|4254.97|4254.97|4255.11|4255.11|4254.64|4254.64|0
1635346570000|2021-10-27 14:56:10|4254.88|4254.88|4254.52|4254.52|4254.88|4254.88|4254.52|4254.52|0
1635346590000|2021-10-27 14:56:30|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|0
1635346600000|2021-10-27 14:56:40|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|0
1635346610000|2021-10-27 14:56:50|4254.25|4254.25|4254.03|4254.03|4254.25|4254.25|4253.94|4253.94|0
1635346620000|2021-10-27 14:57:00|4254.15|4254.15|4254.07|4254.07|4254.15|4254.15|4254.07|4254.07|0
1635346650000|2021-10-27 14:57:30|4253.97|4253.97|4253.97|4253.97|4253.97|4253.97|4253.97|4253.97|0
1635346660000|2021-10-27 14:57:40|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|0
1635346670000|2021-10-27 14:57:50|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|0
1635346680000|2021-10-27 14:58:00|4253.9|4253.9|4253.9|4253.9|4253.9|4253.9|4253.9|4253.9|0
1635346690000|2021-10-27 14:58:10|4254.21|4254.21|4254.83|4254.83|4254.83|4254.83|4254.21|4254.21|0
1635346700000|2021-10-27 14:58:20|4254.95|4254.95|4254.89|4254.89|4254.95|4254.95|4254.89|4254.89|0
1635346710000|2021-10-27 14:58:30|4254.58|4254.58|4254.12|4254.12|4254.58|4254.58|4254.12|4254.12|0
1635346720000|2021-10-27 14:58:40|4253.81|4253.81|4253.69|4253.69|4253.81|4253.81|4253.69|4253.69|0
1635346730000|2021-10-27 14:58:50|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|0
1635346740000|2021-10-27 14:59:00|4254.26|4254.26|4254.14|4254.14|4254.26|4254.26|4254.12|4254.12|0
1635346750000|2021-10-27 14:59:10|4254.29|4254.29|4254.21|4254.21|4254.45|4254.45|4254.21|4254.21|0
1635346760000|2021-10-27 14:59:20|4253.9|4253.9|4253.95|4253.95|4253.95|4253.95|4253.9|4253.9|0
1635346770000|2021-10-27 14:59:30|4254.11|4254.11|4254.11|4254.11|4254.11|4254.11|4254.11|4254.11|0
1635346790000|2021-10-27 14:59:50|4254.02|4254.02|4254.11|4254.11|4254.11|4254.11|4254.02|4254.02|0
1635346800000|2021-10-27 15:00:00|4253.8|4253.8|4254.14|4254.14|4254.14|4254.14|4253.8|4253.8|0
1635346810000|2021-10-27 15:00:10|4254.29|4254.29|4254.7|4254.7|4254.7|4254.7|4254.29|4254.29|0
1635346820000|2021-10-27 15:00:20|4254.74|4254.74|4254.74|4254.74|4254.74|4254.74|4254.74|4254.74|0
1635346840000|2021-10-27 15:00:40|4254.43|4254.43|4254.43|4254.43|4254.43|4254.43|4254.43|4254.43|0
1635346860000|2021-10-27 15:01:00|4254.58|4254.58|4254.62|4254.62|4254.62|4254.62|4254.58|4254.58|0
1635346870000|2021-10-27 15:01:10|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|0
1635346880000|2021-10-27 15:01:20|4254.76|4254.76|4253.83|4253.83|4254.76|4254.76|4253.83|4253.83|0
1635346900000|2021-10-27 15:01:40|4253.98|4253.98|4254.02|4254.02|4254.02|4254.02|4253.98|4253.98|0
1635346910000|2021-10-27 15:01:50|4254.17|4254.17|4254.02|4254.02|4254.17|4254.17|4254.02|4254.02|0
1635346920000|2021-10-27 15:02:00|4253.71|4253.71|4253.68|4253.68|4253.71|4253.71|4253.68|4253.68|0
1635346930000|2021-10-27 15:02:10|4253.84|4253.84|4253.52|4253.52|4253.84|4253.84|4253.52|4253.52|0
1635346940000|2021-10-27 15:02:20|4253.41|4253.41|4253.41|4253.41|4253.41|4253.41|4253.41|4253.41|0
1635346950000|2021-10-27 15:02:30|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|0
1635346960000|2021-10-27 15:02:40|4252.94|4252.94|4252.98|4252.98|4252.98|4252.98|4252.94|4252.94|0
1635346970000|2021-10-27 15:02:50|4253.02|4253.02|4253.33|4253.33|4253.33|4253.33|4253.02|4253.02|0
1635346980000|2021-10-27 15:03:00|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|0
1635346990000|2021-10-27 15:03:10|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|0
1635347000000|2021-10-27 15:03:20|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|0
1635347010000|2021-10-27 15:03:30|4253.58|4253.58|4254.1|4254.1|4254.1|4254.1|4253.58|4253.58|0
1635347020000|2021-10-27 15:03:40|4254.41|4254.41|4254.72|4254.72|4254.72|4254.72|4254.41|4254.41|0
1635347030000|2021-10-27 15:03:50|4254.76|4254.76|4255.61|4255.61|4255.61|4255.61|4254.76|4254.76|0
1635347040000|2021-10-27 15:04:00|4255.8|4255.8|4255.7|4255.7|4255.8|4255.8|4255.55|4255.55|0
1635347050000|2021-10-27 15:04:10|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|0
1635347060000|2021-10-27 15:04:20|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|0
1635347070000|2021-10-27 15:04:30|4255.69|4255.69|4254.76|4254.76|4255.84|4255.84|4254.76|4254.76|0
1635347080000|2021-10-27 15:04:40|4254.8|4254.8|4255.31|4255.31|4255.31|4255.31|4254.7|4254.7|0
1635347090000|2021-10-27 15:04:50|4255.41|4255.41|4255.64|4255.64|4255.64|4255.64|4255.41|4255.41|0
1635347100000|2021-10-27 15:05:00|4255.49|4255.49|4255.07|4255.07|4255.8|4255.8|4255.02|4255.02|0
1635347110000|2021-10-27 15:05:10|4256.78|4256.78|4256.47|4256.47|4256.94|4256.94|4256.47|4256.47|0
1635347120000|2021-10-27 15:05:20|4256.63|4256.63|4256.63|4256.63|4256.63|4256.63|4256.63|4256.63|0
1635347130000|2021-10-27 15:05:30|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|0
1635347140000|2021-10-27 15:05:40|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|0
1635347150000|2021-10-27 15:05:50|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|0
1635347160000|2021-10-27 15:06:00|4256.45|4256.45|4256.38|4256.38|4256.51|4256.51|4256.36|4256.36|0
1635347170000|2021-10-27 15:06:10|4256.29|4256.29|4256.57|4256.57|4256.6|4256.6|4256.29|4256.29|0
1635347180000|2021-10-27 15:06:20|4256.72|4256.72|4257.42|4257.42|4257.42|4257.42|4256.72|4256.72|0
1635347190000|2021-10-27 15:06:30|4258.04|4258.04|4258.35|4258.35|4258.35|4258.35|4258.04|4258.04|0
1635347200000|2021-10-27 15:06:40|4258.66|4258.66|4258.35|4258.35|4258.66|4258.66|4258.35|4258.35|0
1635347210000|2021-10-27 15:06:50|4258.66|4258.66|4258.35|4258.35|4258.66|4258.66|4258.35|4258.35|0
1635347240000|2021-10-27 15:07:20|4258.31|4258.31|4258.31|4258.31|4258.31|4258.31|4258.31|4258.31|0
1635347250000|2021-10-27 15:07:30|4258.13|4258.13|4257.66|4257.66|4258.13|4258.13|4257.66|4257.66|0
1635347260000|2021-10-27 15:07:40|4257.62|4257.62|4257.23|4257.23|4257.62|4257.62|4257.23|4257.23|0
1635347270000|2021-10-27 15:07:50|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|0
1635347280000|2021-10-27 15:08:00|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|0
1635347290000|2021-10-27 15:08:10|4256.2|4256.2|4256.42|4256.42|4256.42|4256.42|4256.11|4256.11|0
1635347330000|2021-10-27 15:08:50|4255.8|4255.8|4255.48|4255.48|4256.11|4256.11|4255.48|4255.48|0
1635347350000|2021-10-27 15:09:10|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|0
1635347360000|2021-10-27 15:09:20|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|0
1635347370000|2021-10-27 15:09:30|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|0
1635347380000|2021-10-27 15:09:40|4254.3|4254.3|4254.18|4254.18|4254.3|4254.3|4254.18|4254.18|0
1635347390000|2021-10-27 15:09:50|4254.12|4254.12|4254.06|4254.06|4254.12|4254.12|4254.06|4254.06|0
1635347400000|2021-10-27 15:10:00|4253.97|4253.97|4253.19|4253.19|4253.97|4253.97|4253.19|4253.19|0
1635347410000|2021-10-27 15:10:10|4253.35|4253.35|4253.25|4253.25|4253.35|4253.35|4253.25|4253.25|0
1635347420000|2021-10-27 15:10:20|4253.41|4253.41|4253.78|4253.78|4253.78|4253.78|4253.41|4253.41|0
1635347430000|2021-10-27 15:10:30|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|0
1635347440000|2021-10-27 15:10:40|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|0
1635347450000|2021-10-27 15:10:50|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|0
1635347460000|2021-10-27 15:11:00|4253.47|4253.47|4253.51|4253.51|4253.51|4253.51|4253.47|4253.47|0
1635347470000|2021-10-27 15:11:10|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|0
1635347490000|2021-10-27 15:11:30|4252.73|4252.73|4252.65|4252.65|4252.73|4252.73|4252.58|4252.58|0
1635347500000|2021-10-27 15:11:40|4252.67|4252.67|4252.67|4252.67|4252.67|4252.67|4252.67|4252.67|0
1635347510000|2021-10-27 15:11:50|4252.75|4252.75|4252.94|4252.94|4252.94|4252.94|4252.64|4252.64|0
1635347520000|2021-10-27 15:12:00|4253.03|4253.03|4253.22|4253.22|4253.22|4253.22|4252.91|4252.91|0
1635347530000|2021-10-27 15:12:10|4252.91|4252.91|4252.91|4252.91|4252.91|4252.91|4252.91|4252.91|0
1635347540000|2021-10-27 15:12:20|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|0
1635347550000|2021-10-27 15:12:30|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|0
1635347560000|2021-10-27 15:12:40|4253.08|4253.08|4252.85|4252.85|4253.08|4253.08|4252.69|4252.69|0
1635347570000|2021-10-27 15:12:50|4253.16|4253.16|4253|4253|4253.16|4253.16|4253|4253|0
1635347580000|2021-10-27 15:13:00|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|0
1635347600000|2021-10-27 15:13:20|4252.84|4252.84|4252.84|4252.84|4252.84|4252.84|4252.84|4252.84|0
1635347610000|2021-10-27 15:13:30|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|0
1635347620000|2021-10-27 15:13:40|4252.55|4252.55|4252.55|4252.55|4252.55|4252.55|4252.55|4252.55|0
1635347630000|2021-10-27 15:13:50|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|0
1635347640000|2021-10-27 15:14:00|4252.39|4252.39|4252.39|4252.39|4252.39|4252.39|4252.39|4252.39|0
1635347650000|2021-10-27 15:14:10|4252.71|4252.71|4252.71|4252.71|4253.02|4253.02|4252.71|4252.71|0
1635347660000|2021-10-27 15:14:20|4252.86|4252.86|4253.01|4253.01|4253.01|4253.01|4252.86|4252.86|0
1635347670000|2021-10-27 15:14:30|4253.33|4253.33|4252.68|4252.68|4253.33|4253.33|4252.68|4252.68|0
1635347680000|2021-10-27 15:14:40|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|0
1635347700000|2021-10-27 15:15:00|4253.14|4253.14|4254.07|4254.07|4254.07|4254.07|4253.14|4253.14|0
1635347710000|2021-10-27 15:15:10|4254.23|4254.23|4254.23|4254.23|4254.23|4254.23|4254.23|4254.23|0
1635347720000|2021-10-27 15:15:20|4254.38|4254.38|4254.69|4254.69|4254.69|4254.69|4254.38|4254.38|0
1635347730000|2021-10-27 15:15:30|4255.01|4255.01|4255.16|4255.16|4255.16|4255.16|4255.01|4255.01|0
1635347740000|2021-10-27 15:15:40|4255.07|4255.07|4255.11|4255.11|4255.11|4255.11|4255.07|4255.07|0
1635347750000|2021-10-27 15:15:50|4255.43|4255.43|4255.43|4255.43|4255.43|4255.43|4255.43|4255.43|0
1635347760000|2021-10-27 15:16:00|4255.37|4255.37|4255.43|4255.43|4255.43|4255.43|4255.27|4255.27|0
1635347770000|2021-10-27 15:16:10|4255.11|4255.11|4255.27|4255.27|4255.27|4255.27|4255.11|4255.11|0
1635347780000|2021-10-27 15:16:20|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|0
1635347790000|2021-10-27 15:16:30|4254.9|4254.9|4254.63|4254.63|4254.94|4254.94|4254.63|4254.63|0
1635347810000|2021-10-27 15:16:50|4254.48|4254.48|4254.07|4254.07|4254.48|4254.48|4254.07|4254.07|0
1635347820000|2021-10-27 15:17:00|4254.39|4254.39|4254.63|4254.63|4254.63|4254.63|4254.39|4254.39|0
1635347840000|2021-10-27 15:17:20|4254.94|4254.94|4254.63|4254.63|4254.94|4254.94|4254.63|4254.63|0
1635347850000|2021-10-27 15:17:30|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|0
1635347880000|2021-10-27 15:18:00|4254.26|4254.26|4254.93|4254.93|4254.93|4254.93|4254.26|4254.26|0
1635347890000|2021-10-27 15:18:10|4255.39|4255.39|4256.79|4256.79|4256.79|4256.79|4255.39|4255.39|0
1635347900000|2021-10-27 15:18:20|4256.48|4256.48|4255.86|4255.86|4256.48|4256.48|4255.86|4255.86|0
1635347910000|2021-10-27 15:18:30|4256.01|4256.01|4256.16|4256.16|4256.16|4256.16|4256.01|4256.01|0
1635347930000|2021-10-27 15:18:50|4256.32|4256.32|4256.49|4256.49|4256.49|4256.49|4256.18|4256.18|0
1635347940000|2021-10-27 15:19:00|4256.64|4256.64|4257.42|4257.42|4257.42|4257.42|4256.64|4256.64|0
1635347950000|2021-10-27 15:19:10|4257.57|4257.57|4258.19|4258.19|4258.2|4258.2|4257.57|4257.57|0
1635347970000|2021-10-27 15:19:30|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|0
1635347980000|2021-10-27 15:19:40|4258.03|4258.03|4257.41|4257.41|4258.03|4258.03|4257.41|4257.41|0
1635347990000|2021-10-27 15:19:50|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|0
1635348000000|2021-10-27 15:20:00|4257.16|4257.16|4256.09|4256.09|4257.16|4257.16|4256.09|4256.09|0
1635348010000|2021-10-27 15:20:10|4255.94|4255.94|4254.67|4254.67|4255.94|4255.94|4254.67|4254.67|0
1635348020000|2021-10-27 15:20:20|4254.73|4254.73|4254.64|4254.64|4254.73|4254.73|4254.64|4254.64|0
1635348030000|2021-10-27 15:20:30|4254.67|4254.67|4253.29|4253.29|4254.69|4254.69|4253.29|4253.29|0
1635348040000|2021-10-27 15:20:40|4253.14|4253.14|4252.99|4252.99|4253.29|4253.29|4252.98|4252.98|0
1635348050000|2021-10-27 15:20:50|4253.08|4253.08|4252.61|4252.61|4253.08|4253.08|4252.61|4252.61|0
1635348060000|2021-10-27 15:21:00|4252.3|4252.3|4252.3|4252.3|4252.3|4252.3|4252.3|4252.3|0
1635348070000|2021-10-27 15:21:10|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|0
1635348080000|2021-10-27 15:21:20|4252.36|4252.36|4252.82|4252.82|4252.82|4252.82|4252.36|4252.36|0
1635348090000|2021-10-27 15:21:30|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|0
1635348100000|2021-10-27 15:21:40|4252.66|4252.66|4252.49|4252.49|4252.66|4252.66|4252.29|4252.29|0
1635348110000|2021-10-27 15:21:50|4252.17|4252.17|4252.02|4252.02|4252.17|4252.17|4252.02|4252.02|0
1635348130000|2021-10-27 15:22:10|4252.17|4252.17|4252.17|4252.17|4252.17|4252.17|4252.17|4252.17|0
1635348140000|2021-10-27 15:22:20|4252.02|4252.02|4252.02|4252.02|4252.02|4252.02|4251.71|4251.71|0
1635348150000|2021-10-27 15:22:30|4251.71|4251.71|4251.71|4251.71|4251.71|4251.71|4251.71|4251.71|0
1635348160000|2021-10-27 15:22:40|4251.65|4251.65|4251.62|4251.62|4251.71|4251.71|4251.62|4251.62|0
1635348170000|2021-10-27 15:22:50|4251.31|4251.31|4251.31|4251.31|4251.31|4251.31|4251.31|4251.31|0
1635348180000|2021-10-27 15:23:00|4251|4251|4251.59|4251.59|4251.59|4251.59|4251|4251|0
1635348190000|2021-10-27 15:23:10|4251.28|4251.28|4252.37|4252.37|4252.37|4252.37|4251.28|4251.28|0
1635348200000|2021-10-27 15:23:20|4252.68|4252.68|4252.99|4252.99|4252.99|4252.99|4252.68|4252.68|0
1635348210000|2021-10-27 15:23:30|4252.68|4252.68|4251.99|4251.99|4252.68|4252.68|4251.99|4251.99|0
1635348220000|2021-10-27 15:23:40|4251.9|4251.9|4251.5|4251.5|4251.9|4251.9|4251.5|4251.5|0
1635348240000|2021-10-27 15:24:00|4251.65|4251.65|4251.65|4251.65|4251.65|4251.65|4251.65|4251.65|0
1635348250000|2021-10-27 15:24:10|4251.5|4251.5|4251.19|4251.19|4251.5|4251.5|4251.19|4251.19|0
1635348260000|2021-10-27 15:24:20|4251.25|4251.25|4250.94|4250.94|4251.25|4251.25|4250.94|4250.94|0
1635348270000|2021-10-27 15:24:30|4251.09|4251.09|4250.78|4250.78|4251.09|4251.09|4250.78|4250.78|0
1635348280000|2021-10-27 15:24:40|4250.76|4250.76|4250.42|4250.42|4250.91|4250.91|4250.42|4250.42|0
1635348300000|2021-10-27 15:25:00|4250.57|4250.57|4250.51|4250.51|4250.57|4250.57|4250.42|4250.42|0
1635348310000|2021-10-27 15:25:10|4250.2|4250.2|4250.35|4250.35|4250.35|4250.35|4250.2|4250.2|0
1635348320000|2021-10-27 15:25:20|4250.2|4250.2|4250.2|4250.2|4250.2|4250.2|4250.2|4250.2|0
1635348330000|2021-10-27 15:25:30|4250.26|4250.26|4250.72|4250.72|4250.72|4250.72|4250.26|4250.26|0
1635348340000|2021-10-27 15:25:40|4250.75|4250.75|4250.72|4250.72|4250.75|4250.75|4250.72|4250.72|0
1635348350000|2021-10-27 15:25:50|4250.57|4250.57|4250.72|4250.72|4250.72|4250.72|4250.57|4250.57|0
1635348360000|2021-10-27 15:26:00|4251.03|4251.03|4251.49|4251.49|4251.65|4251.65|4251.03|4251.03|0
1635348370000|2021-10-27 15:26:10|4251.95|4251.95|4252.42|4252.42|4252.42|4252.42|4251.95|4251.95|0
1635348380000|2021-10-27 15:26:20|4252.33|4252.33|4252.33|4252.33|4252.33|4252.33|4252.17|4252.17|0
1635348390000|2021-10-27 15:26:30|4252.64|4252.64|4252.39|4252.39|4252.85|4252.85|4252.39|4252.39|0
1635348400000|2021-10-27 15:26:40|4252.69|4252.69|4253.13|4253.13|4253.13|4253.13|4252.69|4252.69|0
1635348410000|2021-10-27 15:26:50|4253.03|4253.03|4253.49|4253.49|4253.49|4253.49|4253.03|4253.03|0
1635348420000|2021-10-27 15:27:00|4253.34|4253.34|4253.03|4253.03|4253.34|4253.34|4253.03|4253.03|0
1635348430000|2021-10-27 15:27:10|4252.98|4252.98|4252.3|4252.3|4252.98|4252.98|4252.2|4252.2|0
1635348440000|2021-10-27 15:27:20|4251.98|4251.98|4251.82|4251.82|4252.14|4252.14|4251.82|4251.82|0
1635348450000|2021-10-27 15:27:30|4251.51|4251.51|4251.82|4251.82|4251.82|4251.82|4251.51|4251.51|0
1635348460000|2021-10-27 15:27:40|4252.14|4252.14|4252.08|4252.08|4252.14|4252.14|4252.08|4252.08|0
1635348470000|2021-10-27 15:27:50|4252.04|4252.04|4251.58|4251.58|4252.04|4252.04|4251.58|4251.58|0
1635348480000|2021-10-27 15:28:00|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|0
1635348490000|2021-10-27 15:28:10|4250.95|4250.95|4250.66|4250.66|4250.95|4250.95|4250.66|4250.66|0
1635348500000|2021-10-27 15:28:20|4250.82|4250.82|4251.56|4251.56|4251.56|4251.56|4250.82|4250.82|0
1635348510000|2021-10-27 15:28:30|4251.6|4251.6|4251.51|4251.51|4251.6|4251.6|4251.51|4251.51|0
1635348520000|2021-10-27 15:28:40|4251.63|4251.63|4251.32|4251.32|4251.63|4251.63|4251.32|4251.32|0
1635348530000|2021-10-27 15:28:50|4251|4251|4251.57|4251.57|4251.63|4251.63|4251|4251|0
1635348540000|2021-10-27 15:29:00|4251.49|4251.49|4251.17|4251.17|4251.49|4251.49|4250.86|4250.86|0
1635348550000|2021-10-27 15:29:10|4251.19|4251.19|4251.13|4251.13|4251.19|4251.19|4251.13|4251.13|0
1635348560000|2021-10-27 15:29:20|4251.17|4251.17|4251.68|4251.68|4251.68|4251.68|4251.17|4251.17|0
1635348570000|2021-10-27 15:29:30|4251.62|4251.62|4251.93|4251.93|4251.93|4251.93|4251.62|4251.62|0
1635348580000|2021-10-27 15:29:40|4252.33|4252.33|4252.82|4252.82|4252.97|4252.97|4252.07|4252.07|0
1635348590000|2021-10-27 15:29:50|4252.84|4252.84|4252.95|4252.95|4253.12|4253.12|4252.31|4252.31|0
1635405300000|2021-10-28 07:15:00|4255.66|4255.66|4255.35|4255.35|4255.66|4255.66|4255.04|4255.04|0
1635405310000|2021-10-28 07:15:10|4255.18|4255.18|4255|4255|4255.23|4255.23|4255|4255|0
1635405320000|2021-10-28 07:15:20|4254.39|4254.39|4255.16|4255.16|4255.16|4255.16|4254.39|4254.39|0
1635405330000|2021-10-28 07:15:30|4255.26|4255.26|4255.22|4255.22|4255.26|4255.26|4255.22|4255.22|0
1635405340000|2021-10-28 07:15:40|4255.68|4255.68|4254.15|4254.15|4255.68|4255.68|4254.15|4254.15|0
1635405350000|2021-10-28 07:15:50|4254.11|4254.11|4253.98|4253.98|4254.11|4254.11|4253.98|4253.98|0
1635405360000|2021-10-28 07:16:00|4253.68|4253.68|4254.05|4254.05|4254.05|4254.05|4253.46|4253.46|0
1635405370000|2021-10-28 07:16:10|4254.67|4254.67|4254.99|4254.99|4255.3|4255.3|4254.67|4254.67|0
1635405380000|2021-10-28 07:16:20|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|0
1635405400000|2021-10-28 07:16:40|4255.49|4255.49|4257.46|4257.46|4257.46|4257.46|4255.49|4255.49|0
1635405410000|2021-10-28 07:16:50|4257.29|4257.29|4257.02|4257.02|4257.29|4257.29|4257.02|4257.02|0
1635405420000|2021-10-28 07:17:00|4256.4|4256.4|4255.61|4255.61|4256.71|4256.71|4255.61|4255.61|0
1635405430000|2021-10-28 07:17:10|4255.65|4255.65|4255.61|4255.61|4255.71|4255.71|4255.61|4255.61|0
1635405440000|2021-10-28 07:17:20|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|0
1635405460000|2021-10-28 07:17:40|4255.76|4255.76|4256.05|4256.05|4256.05|4256.05|4255.76|4255.76|0
1635405480000|2021-10-28 07:18:00|4255.43|4255.43|4253.32|4253.32|4255.43|4255.43|4253.32|4253.32|0
1635405490000|2021-10-28 07:18:10|4253.36|4253.36|4253.76|4253.76|4254.07|4254.07|4253.36|4253.36|0
1635405500000|2021-10-28 07:18:20|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|0
1635405520000|2021-10-28 07:18:40|4254.07|4254.07|4253.14|4253.14|4254.07|4254.07|4253.14|4253.14|0
1635405530000|2021-10-28 07:18:50|4253.05|4253.05|4253.8|4253.8|4253.8|4253.8|4253.05|4253.05|0
1635405540000|2021-10-28 07:19:00|4253.49|4253.49|4253.49|4253.49|4253.49|4253.49|4253.49|4253.49|0
1635405550000|2021-10-28 07:19:10|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|0
1635405560000|2021-10-28 07:19:20|4253.49|4253.49|4253.18|4253.18|4253.49|4253.49|4253.18|4253.18|0
1635405570000|2021-10-28 07:19:30|4253.49|4253.49|4253.39|4253.39|4253.49|4253.49|4253.39|4253.39|0
1635405580000|2021-10-28 07:19:40|4253.48|4253.48|4253.4|4253.4|4253.48|4253.48|4253.4|4253.4|0
1635405590000|2021-10-28 07:19:50|4253.28|4253.28|4253.16|4253.16|4253.28|4253.28|4253.16|4253.16|0
1635405600000|2021-10-28 07:20:00|4252.85|4252.85|4252.63|4252.63|4252.95|4252.95|4252.63|4252.63|0
1635405610000|2021-10-28 07:20:10|4252.46|4252.46|4252.83|4252.83|4252.83|4252.83|4252.46|4252.46|0
1635405620000|2021-10-28 07:20:20|4252.92|4252.92|4252.05|4252.05|4252.92|4252.92|4251.96|4251.96|0
1635405630000|2021-10-28 07:20:30|4252.35|4252.35|4253.08|4253.08|4253.08|4253.08|4252.35|4252.35|0
1635405640000|2021-10-28 07:20:40|4253.39|4253.39|4253.39|4253.39|4253.39|4253.39|4253.39|4253.39|0
1635405650000|2021-10-28 07:20:50|4253.54|4253.54|4254.97|4254.97|4254.97|4254.97|4253.54|4253.54|0
1635405660000|2021-10-28 07:21:00|4255.09|4255.09|4255.17|4255.17|4255.17|4255.17|4255.09|4255.09|0
1635405670000|2021-10-28 07:21:10|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|0
1635405680000|2021-10-28 07:21:20|4256.12|4256.12|4256.12|4256.12|4256.12|4256.12|4256.12|4256.12|0
1635405690000|2021-10-28 07:21:30|4255.81|4255.81|4256.12|4256.12|4256.12|4256.12|4255.81|4255.81|0
1635405700000|2021-10-28 07:21:40|4255.87|4255.87|4255.87|4255.87|4255.87|4255.87|4255.87|4255.87|0
1635405720000|2021-10-28 07:22:00|4255.25|4255.25|4258.19|4258.19|4258.19|4258.19|4255.25|4255.25|0
1635405730000|2021-10-28 07:22:10|4258.55|4258.55|4259.01|4259.01|4259.01|4259.01|4258.55|4258.55|0
1635405740000|2021-10-28 07:22:20|4259.13|4259.13|4259.34|4259.34|4259.34|4259.34|4259.13|4259.13|0
1635405750000|2021-10-28 07:22:30|4259.97|4259.97|4259.34|4259.34|4259.97|4259.97|4259.34|4259.34|0
1635405760000|2021-10-28 07:22:40|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|0
1635405780000|2021-10-28 07:23:00|4258.84|4258.84|4258.76|4258.76|4258.84|4258.84|4258.76|4258.76|0
1635405790000|2021-10-28 07:23:10|4258.55|4258.55|4258.7|4258.7|4258.74|4258.74|4258.55|4258.55|0
1635405800000|2021-10-28 07:23:20|4258.64|4258.64|4257.68|4257.68|4258.64|4258.64|4257.31|4257.31|0
1635405810000|2021-10-28 07:23:30|4257.49|4257.49|4257.49|4257.49|4257.49|4257.49|4257.49|4257.49|0
1635405820000|2021-10-28 07:23:40|4256.87|4256.87|4256.65|4256.65|4256.96|4256.96|4256.65|4256.65|0
1635405830000|2021-10-28 07:23:50|4256.61|4256.61|4256.61|4256.61|4256.61|4256.61|4256.61|4256.61|0
1635405840000|2021-10-28 07:24:00|4256.49|4256.49|4256.44|4256.44|4256.49|4256.49|4256.44|4256.44|0
1635405850000|2021-10-28 07:24:10|4256.53|4256.53|4256.64|4256.64|4256.64|4256.64|4256.49|4256.49|0
1635405860000|2021-10-28 07:24:20|4256.95|4256.95|4257.02|4257.02|4257.26|4257.26|4256.95|4256.95|0
1635405870000|2021-10-28 07:24:30|4256.87|4256.87|4256.56|4256.56|4256.87|4256.87|4256.56|4256.56|0
1635405890000|2021-10-28 07:24:50|4256.6|4256.6|4256.6|4256.6|4256.6|4256.6|4256.6|4256.6|0
1635405900000|2021-10-28 07:25:00|4256.51|4256.51|4256.33|4256.33|4256.51|4256.51|4256.18|4256.18|0
1635405910000|2021-10-28 07:25:10|4256.18|4256.18|4256.2|4256.2|4256.2|4256.2|4256.15|4256.15|0
1635405920000|2021-10-28 07:25:20|4256.51|4256.51|4256.43|4256.43|4256.51|4256.51|4256.33|4256.33|0
1635405930000|2021-10-28 07:25:30|4255.49|4255.49|4254.72|4254.72|4255.49|4255.49|4254.72|4254.72|0
1635405940000|2021-10-28 07:25:40|4254.57|4254.57|4254.26|4254.26|4254.57|4254.57|4254.26|4254.26|0
1635405950000|2021-10-28 07:25:50|4253.98|4253.98|4254.58|4254.58|4254.58|4254.58|4253.98|4253.98|0
1635405960000|2021-10-28 07:26:00|4254.42|4254.42|4253.66|4253.66|4254.42|4254.42|4253.66|4253.66|0
1635405970000|2021-10-28 07:26:10|4253.03|4253.03|4253.37|4253.37|4253.37|4253.37|4253.03|4253.03|0
1635405980000|2021-10-28 07:26:20|4253.68|4253.68|4253.68|4253.68|4253.68|4253.68|4253.68|4253.68|0
1635405990000|2021-10-28 07:26:30|4253.63|4253.63|4253.56|4253.56|4253.63|4253.63|4253.56|4253.56|0
1635406000000|2021-10-28 07:26:40|4253.68|4253.68|4254.16|4254.16|4254.16|4254.16|4253.68|4253.68|0
1635406010000|2021-10-28 07:26:50|4253.85|4253.85|4254.16|4254.16|4254.16|4254.16|4253.85|4253.85|0
1635406020000|2021-10-28 07:27:00|4254.07|4254.07|4254.38|4254.38|4254.38|4254.38|4254.07|4254.07|0
1635406030000|2021-10-28 07:27:10|4254.44|4254.44|4255.37|4255.37|4255.37|4255.37|4254.44|4254.44|0
1635406040000|2021-10-28 07:27:20|4255.24|4255.24|4255.61|4255.61|4255.61|4255.61|4255.24|4255.24|0
1635406050000|2021-10-28 07:27:30|4255.7|4255.7|4254.57|4254.57|4255.7|4255.7|4254.17|4254.17|0
1635406060000|2021-10-28 07:27:40|4254.26|4254.26|4254.41|4254.41|4254.41|4254.41|4253.54|4253.54|0
1635406070000|2021-10-28 07:27:50|4254.49|4254.49|4254.31|4254.31|4254.49|4254.49|4254.01|4254.01|0
1635406080000|2021-10-28 07:28:00|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|0
1635406090000|2021-10-28 07:28:10|4254.23|4254.23|4253.95|4253.95|4254.23|4254.23|4253.95|4253.95|0
1635406100000|2021-10-28 07:28:20|4254.1|4254.1|4254.21|4254.21|4254.21|4254.21|4254.1|4254.1|0
1635406110000|2021-10-28 07:28:30|4254.52|4254.52|4253.65|4253.65|4254.52|4254.52|4253.65|4253.65|0
1635406120000|2021-10-28 07:28:40|4253.33|4253.33|4253.33|4253.33|4253.33|4253.33|4253.33|4253.33|0
1635406130000|2021-10-28 07:28:50|4253.65|4253.65|4254.27|4254.27|4254.27|4254.27|4253.65|4253.65|0
1635406140000|2021-10-28 07:29:00|4254.09|4254.09|4252.85|4252.85|4254.09|4254.09|4252.85|4252.85|0
1635406150000|2021-10-28 07:29:10|4252.77|4252.77|4252.88|4252.88|4252.98|4252.98|4252.57|4252.57|0
1635406160000|2021-10-28 07:29:20|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|0
1635406170000|2021-10-28 07:29:30|4252.75|4252.75|4251.81|4251.81|4252.75|4252.75|4251.81|4251.81|0
1635406180000|2021-10-28 07:29:40|4251.5|4251.5|4251.38|4251.38|4251.5|4251.5|4251.38|4251.38|0
1635406190000|2021-10-28 07:29:50|4250.76|4250.76|4250.44|4250.44|4250.76|4250.76|4249.97|4249.97|0
1635406200000|2021-10-28 07:30:00|4250.29|4250.29|4248.85|4248.85|4250.29|4250.29|4248.32|4248.32|0
1635406210000|2021-10-28 07:30:10|4249.13|4249.13|4249.22|4249.22|4249.22|4249.22|4249.13|4249.13|0
1635406220000|2021-10-28 07:30:20|4248.91|4248.91|4249.23|4249.23|4249.23|4249.23|4248.91|4248.91|0
1635406230000|2021-10-28 07:30:30|4249.27|4249.27|4248.68|4248.68|4249.31|4249.31|4248.68|4248.68|0
1635406240000|2021-10-28 07:30:40|4248.37|4248.37|4249.3|4249.3|4249.3|4249.3|4248.37|4248.37|0
1635406260000|2021-10-28 07:31:00|4249.25|4249.25|4249.25|4249.25|4249.56|4249.56|4249.25|4249.25|0
1635406270000|2021-10-28 07:31:10|4249.4|4249.4|4248.78|4248.78|4249.72|4249.72|4248.78|4248.78|0
1635406280000|2021-10-28 07:31:20|4248.6|4248.6|4248.29|4248.29|4248.6|4248.6|4247.97|4247.97|0
1635406300000|2021-10-28 07:31:40|4248.19|4248.19|4248.01|4248.01|4248.19|4248.19|4248.01|4248.01|0
1635406320000|2021-10-28 07:32:00|4247.82|4247.82|4247.82|4247.82|4247.82|4247.82|4247.82|4247.82|0
1635406330000|2021-10-28 07:32:10|4247.47|4247.47|4248.08|4248.08|4248.08|4248.08|4247.47|4247.47|0
1635406340000|2021-10-28 07:32:20|4248.7|4248.7|4248.41|4248.41|4249.02|4249.02|4248.1|4248.1|0
1635406350000|2021-10-28 07:32:30|4248.46|4248.46|4246.49|4246.49|4248.46|4248.46|4246.49|4246.49|0
1635406360000|2021-10-28 07:32:40|4246.33|4246.33|4245.65|4245.65|4246.33|4246.33|4245.65|4245.65|0
1635406370000|2021-10-28 07:32:50|4245.34|4245.34|4245.9|4245.9|4245.9|4245.9|4245.27|4245.27|0
1635406380000|2021-10-28 07:33:00|4246.21|4246.21|4246.07|4246.07|4246.25|4246.25|4246.07|4246.07|0
1635406400000|2021-10-28 07:33:20|4245.44|4245.44|4244.3|4244.3|4245.44|4245.44|4244.3|4244.3|0
1635406410000|2021-10-28 07:33:30|4244.5|4244.5|4244.82|4244.82|4245.13|4245.13|4244.5|4244.5|0
1635406420000|2021-10-28 07:33:40|4244.84|4244.84|4244.86|4244.86|4244.86|4244.86|4244.84|4244.84|0
1635406430000|2021-10-28 07:33:50|4244.55|4244.55|4244.61|4244.61|4245.07|4245.07|4243.83|4243.83|0
1635406440000|2021-10-28 07:34:00|4244.58|4244.58|4244.27|4244.27|4244.58|4244.58|4244.27|4244.27|0
1635406450000|2021-10-28 07:34:10|4244.42|4244.42|4243.96|4243.96|4244.42|4244.42|4243.64|4243.64|0
1635406470000|2021-10-28 07:34:30|4244.27|4244.27|4245.86|4245.86|4245.86|4245.86|4244.27|4244.27|0
1635406480000|2021-10-28 07:34:40|4246.48|4246.48|4245.59|4245.59|4246.48|4246.48|4245.55|4245.55|0
1635406490000|2021-10-28 07:34:50|4245.62|4245.62|4245.81|4245.81|4245.9|4245.9|4245.62|4245.62|0
1635406500000|2021-10-28 07:35:00|4245.5|4245.5|4246.9|4246.9|4246.9|4246.9|4245.5|4245.5|0
1635406510000|2021-10-28 07:35:10|4247.13|4247.13|4246.74|4246.74|4247.37|4247.37|4246.59|4246.59|0
1635406520000|2021-10-28 07:35:20|4247.05|4247.05|4246.94|4246.94|4247.17|4247.17|4246.94|4246.94|0
1635406530000|2021-10-28 07:35:30|4246.78|4246.78|4246.63|4246.63|4246.78|4246.78|4246.63|4246.63|0
1635406540000|2021-10-28 07:35:40|4245.69|4245.69|4246.01|4246.01|4246.01|4246.01|4245.69|4245.69|0
1635406560000|2021-10-28 07:36:00|4246.21|4246.21|4245.44|4245.44|4246.48|4246.48|4245.39|4245.39|0
1635406570000|2021-10-28 07:36:10|4245.53|4245.53|4245.22|4245.22|4245.53|4245.53|4245.22|4245.22|0
1635406590000|2021-10-28 07:36:30|4244.91|4244.91|4243.99|4243.99|4244.91|4244.91|4243.99|4243.99|0
1635406600000|2021-10-28 07:36:40|4243.67|4243.67|4244.59|4244.59|4244.91|4244.91|4243.67|4243.67|0
1635406610000|2021-10-28 07:36:50|4244.75|4244.75|4244.26|4244.26|4245.81|4245.81|4244.26|4244.26|0
1635406620000|2021-10-28 07:37:00|4244.72|4244.72|4245.19|4245.19|4245.19|4245.19|4244.72|4244.72|0
1635406630000|2021-10-28 07:37:10|4244.41|4244.41|4244.88|4244.88|4244.88|4244.88|4244.1|4244.1|0
1635406640000|2021-10-28 07:37:20|4244.73|4244.73|4243.64|4243.64|4244.73|4244.73|4243.64|4243.64|0
1635406650000|2021-10-28 07:37:30|4243.49|4243.49|4243.49|4243.49|4243.49|4243.49|4243.49|4243.49|0
1635406660000|2021-10-28 07:37:40|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|0
1635406700000|2021-10-28 07:38:20|4243.27|4243.27|4243.27|4243.27|4243.27|4243.27|4243.27|4243.27|0
1635406710000|2021-10-28 07:38:30|4243.58|4243.58|4243.27|4243.27|4243.58|4243.58|4243.18|4243.18|0
1635406730000|2021-10-28 07:38:50|4242.96|4242.96|4242.33|4242.33|4242.96|4242.96|4242.33|4242.33|0
1635406740000|2021-10-28 07:39:00|4242.49|4242.49|4242.8|4242.8|4242.8|4242.8|4242.49|4242.49|0
1635406760000|2021-10-28 07:39:20|4242.62|4242.62|4242.8|4242.8|4242.96|4242.96|4242.33|4242.33|0
1635406770000|2021-10-28 07:39:30|4242.85|4242.85|4242.22|4242.22|4242.85|4242.85|4242.22|4242.22|0
1635406780000|2021-10-28 07:39:40|4241.91|4241.91|4241.91|4241.91|4241.91|4241.91|4241.91|4241.91|0
1635406790000|2021-10-28 07:39:50|4242.07|4242.07|4242.08|4242.08|4242.08|4242.08|4241.4|4241.4|0
1635406800000|2021-10-28 07:40:00|4241.77|4241.77|4243.6|4243.6|4243.6|4243.6|4241.77|4241.77|0
1635406810000|2021-10-28 07:40:10|4243.68|4243.68|4243.49|4243.49|4243.68|4243.68|4243.06|4243.06|0
1635406830000|2021-10-28 07:40:30|4243.58|4243.58|4244.83|4244.83|4244.83|4244.83|4243.58|4243.58|0
1635406840000|2021-10-28 07:40:40|4244.51|4244.51|4245.51|4245.51|4245.51|4245.51|4244.51|4244.51|0
1635406850000|2021-10-28 07:40:50|4245.69|4245.69|4245.69|4245.69|4245.69|4245.69|4245.69|4245.69|0
1635406860000|2021-10-28 07:41:00|4246.31|4246.31|4246|4246|4246.31|4246.31|4246|4246|0
1635406880000|2021-10-28 07:41:20|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|0
1635406890000|2021-10-28 07:41:30|4246.16|4246.16|4246.01|4246.01|4246.47|4246.47|4245.54|4245.54|0
1635406900000|2021-10-28 07:41:40|4246.32|4246.32|4246.32|4246.32|4246.32|4246.32|4246.32|4246.32|0
1635406910000|2021-10-28 07:41:50|4245.38|4245.38|4245.38|4245.38|4245.38|4245.38|4245.38|4245.38|0
1635406920000|2021-10-28 07:42:00|4245.47|4245.47|4245.59|4245.59|4245.59|4245.59|4245.47|4245.47|0
1635406930000|2021-10-28 07:42:10|4245.9|4245.9|4246.77|4246.77|4246.77|4246.77|4245.9|4245.9|0
1635406940000|2021-10-28 07:42:20|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|0
1635406960000|2021-10-28 07:42:40|4247.38|4247.38|4247.3|4247.3|4247.38|4247.38|4247.3|4247.3|0
1635406970000|2021-10-28 07:42:50|4247.45|4247.45|4246.54|4246.54|4247.54|4247.54|4246.54|4246.54|0
1635406980000|2021-10-28 07:43:00|4246.08|4246.08|4246.08|4246.08|4246.08|4246.08|4246.08|4246.08|0
1635406990000|2021-10-28 07:43:10|4246.39|4246.39|4247.48|4247.48|4247.52|4247.52|4246.31|4246.31|0
1635407000000|2021-10-28 07:43:20|4247.57|4247.57|4248.42|4248.42|4248.42|4248.42|4247.48|4247.48|0
1635407010000|2021-10-28 07:43:30|4248.73|4248.73|4248.73|4248.73|4248.73|4248.73|4248.73|4248.73|0
1635407020000|2021-10-28 07:43:40|4248.88|4248.88|4248.88|4248.88|4248.88|4248.88|4248.88|4248.88|0
1635407030000|2021-10-28 07:43:50|4248.8|4248.8|4248.8|4248.8|4248.8|4248.8|4248.8|4248.8|0
1635407040000|2021-10-28 07:44:00|4248.18|4248.18|4246.84|4246.84|4248.18|4248.18|4246.84|4246.84|0
1635407050000|2021-10-28 07:44:10|4247.46|4247.46|4247.77|4247.77|4247.77|4247.77|4247.46|4247.46|0
1635407060000|2021-10-28 07:44:20|4247.45|4247.45|4247.55|4247.55|4247.55|4247.55|4247.45|4247.45|0
1635407080000|2021-10-28 07:44:40|4246.93|4246.93|4247.86|4247.86|4247.86|4247.86|4246.93|4246.93|0
1635407090000|2021-10-28 07:44:50|4248.63|4248.63|4249.26|4249.26|4249.26|4249.26|4248.63|4248.63|0
1635407100000|2021-10-28 07:45:00|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|0
1635407110000|2021-10-28 07:45:10|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|0
1635407120000|2021-10-28 07:45:20|4248.79|4248.79|4248.88|4248.88|4248.88|4248.88|4248.79|4248.79|0
1635407130000|2021-10-28 07:45:30|4248.93|4248.93|4248.93|4248.93|4248.93|4248.93|4248.93|4248.93|0
1635407140000|2021-10-28 07:45:40|4248.62|4248.62|4248.93|4248.93|4248.93|4248.93|4248.62|4248.62|0
1635407150000|2021-10-28 07:45:50|4248.62|4248.62|4248.93|4248.93|4248.93|4248.93|4248.62|4248.62|0
1635407170000|2021-10-28 07:46:10|4249.54|4249.54|4249.6|4249.6|4249.6|4249.6|4249.45|4249.45|0
1635407180000|2021-10-28 07:46:20|4249.91|4249.91|4250.22|4250.22|4250.22|4250.22|4249.91|4249.91|0
1635407190000|2021-10-28 07:46:30|4249.91|4249.91|4250.19|4250.19|4250.19|4250.19|4249.91|4249.91|0
1635407210000|2021-10-28 07:46:50|4250.34|4250.34|4250.34|4250.34|4250.34|4250.34|4250.34|4250.34|0
1635407220000|2021-10-28 07:47:00|4250.66|4250.66|4251.5|4251.5|4251.59|4251.59|4250.66|4250.66|0
1635407240000|2021-10-28 07:47:20|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|0
1635407250000|2021-10-28 07:47:30|4250.6|4250.6|4250.7|4250.7|4250.7|4250.7|4250.6|4250.6|0
1635407270000|2021-10-28 07:47:50|4251.63|4251.63|4252.56|4252.56|4252.56|4252.56|4251.63|4251.63|0
1635407280000|2021-10-28 07:48:00|4253.18|4253.18|4253.09|4253.09|4253.18|4253.18|4253.09|4253.09|0
1635407290000|2021-10-28 07:48:10|4253.17|4253.17|4253.55|4253.55|4253.79|4253.79|4253.1|4253.1|0
1635407300000|2021-10-28 07:48:20|4253.46|4253.46|4253.64|4253.64|4253.64|4253.64|4253.46|4253.46|0
1635407310000|2021-10-28 07:48:30|4253.95|4253.95|4254.24|4254.24|4254.27|4254.27|4253.95|4253.95|0
1635407320000|2021-10-28 07:48:40|4253.93|4253.93|4254.24|4254.24|4254.24|4254.24|4253.93|4253.93|0
1635407330000|2021-10-28 07:48:50|4254.06|4254.06|4254.01|4254.01|4254.06|4254.06|4254.01|4254.01|0
1635407340000|2021-10-28 07:49:00|4253.39|4253.39|4254.41|4254.41|4254.41|4254.41|4253.39|4253.39|0
1635407350000|2021-10-28 07:49:10|4254.57|4254.57|4254.57|4254.57|4254.57|4254.57|4254.57|4254.57|0
1635407360000|2021-10-28 07:49:20|4254.88|4254.88|4255.14|4255.14|4255.62|4255.62|4254.88|4254.88|0
1635407370000|2021-10-28 07:49:30|4255.19|4255.19|4254.26|4254.26|4255.19|4255.19|4254.26|4254.26|0
1635407380000|2021-10-28 07:49:40|4254.21|4254.21|4254.37|4254.37|4254.37|4254.37|4254.21|4254.21|0
1635407390000|2021-10-28 07:49:50|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|0
1635407400000|2021-10-28 07:50:00|4254.09|4254.09|4254.09|4254.09|4254.09|4254.09|4254.09|4254.09|0
1635407410000|2021-10-28 07:50:10|4253.92|4253.92|4253.83|4253.83|4253.92|4253.92|4253.83|4253.83|0
1635407420000|2021-10-28 07:50:20|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|0
1635407430000|2021-10-28 07:50:30|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|0
1635407460000|2021-10-28 07:51:00|4254.14|4254.14|4254.16|4254.16|4254.48|4254.48|4254.14|4254.14|0
1635407470000|2021-10-28 07:51:10|4254.01|4254.01|4253.93|4253.93|4254.01|4254.01|4253.93|4253.93|0
1635407480000|2021-10-28 07:51:20|4253.85|4253.85|4253.85|4253.85|4253.85|4253.85|4253.85|4253.85|0
1635407490000|2021-10-28 07:51:30|4253.54|4253.54|4253.39|4253.39|4253.54|4253.54|4253.39|4253.39|0
1635407510000|2021-10-28 07:51:50|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|0
1635407520000|2021-10-28 07:52:00|4252.9|4252.9|4252.62|4252.62|4252.9|4252.9|4252.62|4252.62|0
1635407540000|2021-10-28 07:52:20|4252|4252|4252.31|4252.31|4252.31|4252.31|4252|4252|0
1635407550000|2021-10-28 07:52:30|4252.22|4252.22|4252.22|4252.22|4252.22|4252.22|4252.22|4252.22|0
1635407560000|2021-10-28 07:52:40|4252.17|4252.17|4252.47|4252.47|4252.78|4252.78|4252.17|4252.17|0
1635407580000|2021-10-28 07:53:00|4252.16|4252.16|4250.93|4250.93|4252.16|4252.16|4250.93|4250.93|0
1635407590000|2021-10-28 07:53:10|4251.23|4251.23|4251.54|4251.54|4251.54|4251.54|4251.23|4251.23|0
1635407600000|2021-10-28 07:53:20|4251.66|4251.66|4252.27|4252.27|4252.27|4252.27|4251.36|4251.36|0
1635407610000|2021-10-28 07:53:30|4252.9|4252.9|4254.21|4254.21|4254.21|4254.21|4252.9|4252.9|0
1635407630000|2021-10-28 07:53:50|4254.11|4254.11|4253.63|4253.63|4254.11|4254.11|4253.63|4253.63|0
1635407640000|2021-10-28 07:54:00|4253.01|4253.01|4252.98|4252.98|4253.33|4253.33|4252.66|4252.66|0
1635407650000|2021-10-28 07:54:10|4252.83|4252.83|4253.14|4253.14|4253.14|4253.14|4252.83|4252.83|0
1635407660000|2021-10-28 07:54:20|4253.76|4253.76|4253.14|4253.14|4253.76|4253.76|4253.14|4253.14|0
1635407670000|2021-10-28 07:54:30|4252.83|4252.83|4252.83|4252.83|4252.83|4252.83|4252.83|4252.83|0
1635407680000|2021-10-28 07:54:40|4252.9|4252.9|4253.68|4253.68|4253.98|4253.98|4252.9|4252.9|0
1635407700000|2021-10-28 07:55:00|4253.98|4253.98|4254.16|4254.16|4254.16|4254.16|4253.98|4253.98|0
1635407710000|2021-10-28 07:55:10|4254.31|4254.31|4254.31|4254.31|4254.31|4254.31|4254.31|4254.31|0
1635407720000|2021-10-28 07:55:20|4253.85|4253.85|4254.06|4254.06|4254.06|4254.06|4253.85|4253.85|0
1635407730000|2021-10-28 07:55:30|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|0
1635407740000|2021-10-28 07:55:40|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|0
1635407750000|2021-10-28 07:55:50|4254.67|4254.67|4254.51|4254.51|4254.67|4254.67|4254.36|4254.36|0
1635407760000|2021-10-28 07:56:00|4254.82|4254.82|4255.44|4255.44|4255.44|4255.44|4254.82|4254.82|0
1635407770000|2021-10-28 07:56:10|4255.75|4255.75|4256.37|4256.37|4256.99|4256.99|4255.75|4255.75|0
1635407780000|2021-10-28 07:56:20|4256.21|4256.21|4255.13|4255.13|4256.21|4256.21|4255.13|4255.13|0
1635407790000|2021-10-28 07:56:30|4254.51|4254.51|4254.52|4254.52|4255.13|4255.13|4254.51|4254.51|0
1635407800000|2021-10-28 07:56:40|4254.83|4254.83|4254.52|4254.52|4254.83|4254.83|4254.52|4254.52|0
1635407810000|2021-10-28 07:56:50|4254.6|4254.6|4254.72|4254.72|4254.72|4254.72|4254.6|4254.6|0
1635407820000|2021-10-28 07:57:00|4255.03|4255.03|4255.86|4255.86|4256.27|4256.27|4254.72|4254.72|0
1635407830000|2021-10-28 07:57:10|4255.92|4255.92|4257.01|4257.01|4257.01|4257.01|4255.92|4255.92|0
1635407840000|2021-10-28 07:57:20|4256.7|4256.7|4254.71|4254.71|4256.85|4256.85|4254.71|4254.71|0
1635407850000|2021-10-28 07:57:30|4255.03|4255.03|4255.33|4255.33|4255.33|4255.33|4255.03|4255.03|0
1635407860000|2021-10-28 07:57:40|4255.79|4255.79|4255.02|4255.02|4255.79|4255.79|4254.71|4254.71|0
1635407870000|2021-10-28 07:57:50|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|0
1635407890000|2021-10-28 07:58:10|4254.95|4254.95|4254.84|4254.84|4254.95|4254.95|4254.84|4254.84|0
1635407900000|2021-10-28 07:58:20|4254.52|4254.52|4254.52|4254.52|4254.52|4254.52|4254.52|4254.52|0
1635407910000|2021-10-28 07:58:30|4255.15|4255.15|4255.42|4255.42|4255.42|4255.42|4255.15|4255.15|0
1635407920000|2021-10-28 07:58:40|4255.37|4255.37|4255.68|4255.68|4255.68|4255.68|4255.37|4255.37|0
1635407930000|2021-10-28 07:58:50|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|0
1635407940000|2021-10-28 07:59:00|4255.74|4255.74|4255.74|4255.74|4255.74|4255.74|4255.74|4255.74|0
1635407950000|2021-10-28 07:59:10|4255.56|4255.56|4255.55|4255.55|4255.56|4255.56|4255.43|4255.43|0
1635407960000|2021-10-28 07:59:20|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|0
1635407980000|2021-10-28 07:59:40|4255.32|4255.32|4255.32|4255.32|4255.32|4255.32|4255.32|4255.32|0
1635407990000|2021-10-28 07:59:50|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|0
1635408000000|2021-10-28 08:00:00|4254.57|4254.57|4254.29|4254.29|4254.57|4254.57|4254.29|4254.29|0
1635408010000|2021-10-28 08:00:10|4254.44|4254.44|4254.29|4254.29|4254.6|4254.6|4254.29|4254.29|0
1635408030000|2021-10-28 08:00:30|4254.25|4254.25|4254.51|4254.51|4254.51|4254.51|4254.21|4254.21|0
1635408040000|2021-10-28 08:00:40|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|0
1635408050000|2021-10-28 08:00:50|4254.15|4254.15|4254.28|4254.28|4254.28|4254.28|4253.97|4253.97|0
1635408060000|2021-10-28 08:01:00|4253.97|4253.97|4254.28|4254.28|4254.28|4254.28|4253.97|4253.97|0
1635408070000|2021-10-28 08:01:10|4254.44|4254.44|4254.28|4254.28|4254.44|4254.44|4254.12|4254.12|0
1635408080000|2021-10-28 08:01:20|4254.19|4254.19|4254.19|4254.19|4254.19|4254.19|4254.19|4254.19|0
1635408090000|2021-10-28 08:01:30|4254.34|4254.34|4254.65|4254.65|4254.65|4254.65|4254.34|4254.34|0
1635408100000|2021-10-28 08:01:40|4254.5|4254.5|4252.8|4252.8|4254.5|4254.5|4252.8|4252.8|0
1635408110000|2021-10-28 08:01:50|4252.68|4252.68|4252.63|4252.63|4252.88|4252.88|4252.63|4252.63|0
1635408120000|2021-10-28 08:02:00|4252.94|4252.94|4253.56|4253.56|4253.56|4253.56|4252.94|4252.94|0
1635408130000|2021-10-28 08:02:10|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|0
1635408160000|2021-10-28 08:02:40|4254.18|4254.18|4253.72|4253.72|4254.18|4254.18|4253.72|4253.72|0
1635408180000|2021-10-28 08:03:00|4253.1|4253.1|4253.41|4253.41|4253.41|4253.41|4253.1|4253.1|0
1635408200000|2021-10-28 08:03:20|4253.72|4253.72|4254.34|4254.34|4254.34|4254.34|4253.72|4253.72|0
1635408210000|2021-10-28 08:03:30|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|0
1635408220000|2021-10-28 08:03:40|4254.75|4254.75|4254.73|4254.73|4254.75|4254.75|4254.7|4254.7|0
1635408230000|2021-10-28 08:03:50|4254.1|4254.1|4253.69|4253.69|4254.1|4254.1|4253.69|4253.69|0
1635408240000|2021-10-28 08:04:00|4253.65|4253.65|4254|4254|4254|4254|4253.65|4253.65|0
1635408250000|2021-10-28 08:04:10|4254.04|4254.04|4254.13|4254.13|4254.13|4254.13|4254.04|4254.04|0
1635408260000|2021-10-28 08:04:20|4253.81|4253.81|4254.1|4254.1|4254.13|4254.13|4253.5|4253.5|0
1635408280000|2021-10-28 08:04:40|4254.19|4254.19|4254.19|4254.19|4254.19|4254.19|4254.19|4254.19|0
1635408290000|2021-10-28 08:04:50|4254.13|4254.13|4254.04|4254.04|4254.13|4254.13|4254.04|4254.04|0
1635408300000|2021-10-28 08:05:00|4253.73|4253.73|4254.04|4254.04|4254.04|4254.04|4253.73|4253.73|0
1635408310000|2021-10-28 08:05:10|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|0
1635408320000|2021-10-28 08:05:20|4253.48|4253.48|4253.43|4253.43|4253.48|4253.48|4253.43|4253.43|0
1635408350000|2021-10-28 08:05:50|4253.26|4253.26|4253.23|4253.23|4253.48|4253.48|4253.23|4253.23|0
1635408380000|2021-10-28 08:06:20|4252.82|4252.82|4252.66|4252.66|4252.82|4252.82|4252.66|4252.66|0
1635408390000|2021-10-28 08:06:30|4252.98|4252.98|4253.27|4253.27|4253.27|4253.27|4252.98|4252.98|0
1635408400000|2021-10-28 08:06:40|4253.58|4253.58|4253.9|4253.9|4253.9|4253.9|4253.58|4253.58|0
1635408410000|2021-10-28 08:06:50|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|4254.21|0
1635408430000|2021-10-28 08:07:10|4254.52|4254.52|4254.57|4254.57|4254.57|4254.57|4254.52|4254.52|0
1635408440000|2021-10-28 08:07:20|4254.32|4254.32|4254.18|4254.18|4254.32|4254.32|4254.13|4254.13|0
1635408450000|2021-10-28 08:07:30|4254.48|4254.48|4254.48|4254.48|4254.48|4254.48|4254.48|4254.48|0
1635408460000|2021-10-28 08:07:40|4254.51|4254.51|4254.64|4254.64|4254.82|4254.82|4254.51|4254.51|0
1635408470000|2021-10-28 08:07:50|4254.46|4254.46|4254.27|4254.27|4254.46|4254.46|4254.27|4254.27|0
1635408480000|2021-10-28 08:08:00|4254.59|4254.59|4254.23|4254.23|4254.59|4254.59|4254.23|4254.23|0
1635408490000|2021-10-28 08:08:10|4254.18|4254.18|4254.89|4254.89|4254.89|4254.89|4254.18|4254.18|0
1635408510000|2021-10-28 08:08:30|4254.27|4254.27|4253.33|4253.33|4254.27|4254.27|4253.33|4253.33|0
1635408520000|2021-10-28 08:08:40|4253.64|4253.64|4253.96|4253.96|4253.96|4253.96|4253.64|4253.64|0
1635408540000|2021-10-28 08:09:00|4254.27|4254.27|4255.03|4255.03|4255.03|4255.03|4254.27|4254.27|0
1635408550000|2021-10-28 08:09:10|4254.72|4254.72|4253.74|4253.74|4254.72|4254.72|4253.74|4253.74|0
1635408560000|2021-10-28 08:09:20|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|0
1635408580000|2021-10-28 08:09:40|4253.9|4253.9|4253.9|4253.9|4253.9|4253.9|4253.9|4253.9|0
1635408600000|2021-10-28 08:10:00|4253.81|4253.81|4252.86|4252.86|4253.81|4253.81|4252.86|4252.86|0
1635408610000|2021-10-28 08:10:10|4253.18|4253.18|4253.18|4253.18|4253.18|4253.18|4253.18|4253.18|0
1635408620000|2021-10-28 08:10:20|4253.33|4253.33|4252.56|4252.56|4253.64|4253.64|4252.56|4252.56|0
1635408630000|2021-10-28 08:10:30|4252.72|4252.72|4252.81|4252.81|4252.81|4252.81|4252.72|4252.72|0
1635408640000|2021-10-28 08:10:40|4253.42|4253.42|4253.2|4253.2|4253.58|4253.58|4253.12|4253.12|0
1635408650000|2021-10-28 08:10:50|4253.22|4253.22|4253.22|4253.22|4253.22|4253.22|4253.22|4253.22|0
1635408660000|2021-10-28 08:11:00|4253.2|4253.2|4252.79|4252.79|4253.2|4253.2|4252.77|4252.77|0
1635408670000|2021-10-28 08:11:10|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|0
1635408680000|2021-10-28 08:11:20|4252.84|4252.84|4252.75|4252.75|4252.84|4252.84|4252.75|4252.75|0
1635408690000|2021-10-28 08:11:30|4251.81|4251.81|4251.81|4251.81|4251.81|4251.81|4251.81|4251.81|0
1635408700000|2021-10-28 08:11:40|4251.9|4251.9|4251.5|4251.5|4251.9|4251.9|4251.5|4251.5|0
1635408710000|2021-10-28 08:11:50|4251.35|4251.35|4251.66|4251.66|4251.66|4251.66|4251.35|4251.35|0
1635408720000|2021-10-28 08:12:00|4251.5|4251.5|4251.65|4251.65|4251.65|4251.65|4251.34|4251.34|0
1635408740000|2021-10-28 08:12:20|4251.03|4251.03|4251.34|4251.34|4251.34|4251.34|4251.03|4251.03|0
1635408750000|2021-10-28 08:12:30|4251.64|4251.64|4251.8|4251.8|4251.8|4251.8|4251.64|4251.64|0
1635408760000|2021-10-28 08:12:40|4252.11|4252.11|4253.04|4253.04|4253.04|4253.04|4252.11|4252.11|0
1635408770000|2021-10-28 08:12:50|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|0
1635408790000|2021-10-28 08:13:10|4253.35|4253.35|4253.66|4253.66|4253.66|4253.66|4253.35|4253.35|0
1635408800000|2021-10-28 08:13:20|4253.51|4253.51|4253.82|4253.82|4253.82|4253.82|4253.51|4253.51|0
1635408810000|2021-10-28 08:13:30|4253.84|4253.84|4253.84|4253.84|4253.84|4253.84|4253.84|4253.84|0
1635408820000|2021-10-28 08:13:40|4254.16|4254.16|4254.26|4254.26|4254.26|4254.26|4253.84|4253.84|0
1635408830000|2021-10-28 08:13:50|4254.07|4254.07|4256.34|4256.34|4256.34|4256.34|4254.07|4254.07|0
1635408840000|2021-10-28 08:14:00|4256.38|4256.38|4257|4257|4257|4257|4256.38|4256.38|0
1635408850000|2021-10-28 08:14:10|4257.62|4257.62|4258.25|4258.25|4258.25|4258.25|4257.62|4257.62|0
1635408860000|2021-10-28 08:14:20|4258.56|4258.56|4258.79|4258.79|4259.02|4259.02|4258.56|4258.56|0
1635408870000|2021-10-28 08:14:30|4258.69|4258.69|4258.6|4258.6|4258.69|4258.69|4258.6|4258.6|0
1635408880000|2021-10-28 08:14:40|4258.48|4258.48|4258.31|4258.31|4258.54|4258.54|4258.31|4258.31|0
1635408890000|2021-10-28 08:14:50|4258.21|4258.21|4258.53|4258.53|4258.53|4258.53|4258.21|4258.21|0
1635408900000|2021-10-28 08:15:00|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|4258.66|4258.66|0
1635408910000|2021-10-28 08:15:10|4258.76|4258.76|4258.36|4258.36|4258.76|4258.76|4258.36|4258.36|0
1635408920000|2021-10-28 08:15:20|4258.05|4258.05|4258.15|4258.15|4258.36|4258.36|4258.05|4258.05|0
1635408950000|2021-10-28 08:15:50|4257.53|4257.53|4258.15|4258.15|4258.15|4258.15|4257.53|4257.53|0
1635408960000|2021-10-28 08:16:00|4258.78|4258.78|4258.32|4258.32|4258.78|4258.78|4258.32|4258.32|0
1635408970000|2021-10-28 08:16:10|4258.63|4258.63|4258.32|4258.32|4258.63|4258.63|4258.32|4258.32|0
1635408980000|2021-10-28 08:16:20|4258.51|4258.51|4258.2|4258.2|4258.82|4258.82|4258.2|4258.2|0
1635408990000|2021-10-28 08:16:30|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|0
1635409000000|2021-10-28 08:16:40|4258.2|4258.2|4258.2|4258.2|4258.2|4258.2|4258.2|4258.2|0
1635409010000|2021-10-28 08:16:50|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|0
1635409020000|2021-10-28 08:17:00|4258.69|4258.69|4258.94|4258.94|4259.04|4259.04|4258.6|4258.6|0
1635409030000|2021-10-28 08:17:10|4259.1|4259.1|4259.68|4259.68|4259.68|4259.68|4259.1|4259.1|0
1635409040000|2021-10-28 08:17:20|4260.31|4260.31|4260.31|4260.31|4260.46|4260.46|4260.31|4260.31|0
1635409050000|2021-10-28 08:17:30|4259.37|4259.37|4259.99|4259.99|4259.99|4259.99|4259.37|4259.37|0
1635409060000|2021-10-28 08:17:40|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|0
1635409070000|2021-10-28 08:17:50|4260.19|4260.19|4260.15|4260.15|4260.19|4260.19|4260.15|4260.15|0
1635409080000|2021-10-28 08:18:00|4260.19|4260.19|4260.19|4260.19|4260.19|4260.19|4260.19|4260.19|0
1635409090000|2021-10-28 08:18:10|4259.88|4259.88|4258.94|4258.94|4259.88|4259.88|4258.94|4258.94|0
1635409100000|2021-10-28 08:18:20|4259.18|4259.18|4259.12|4259.12|4259.18|4259.18|4258.87|4258.87|0
1635409130000|2021-10-28 08:18:50|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|0
1635409140000|2021-10-28 08:19:00|4258.19|4258.19|4258.19|4258.19|4258.19|4258.19|4258.19|4258.19|0
1635409150000|2021-10-28 08:19:10|4258.23|4258.23|4258.47|4258.47|4258.47|4258.47|4258.23|4258.23|0
1635409160000|2021-10-28 08:19:20|4258.01|4258.01|4257.6|4257.6|4258.01|4258.01|4257.39|4257.39|0
1635409170000|2021-10-28 08:19:30|4257.64|4257.64|4257.69|4257.69|4257.69|4257.69|4257.64|4257.64|0
1635409190000|2021-10-28 08:19:50|4257.85|4257.85|4257.8|4257.8|4257.85|4257.85|4257.8|4257.8|0
1635409200000|2021-10-28 08:20:00|4257.95|4257.95|4258.08|4258.08|4258.08|4258.08|4257.95|4257.95|0
1635409210000|2021-10-28 08:20:10|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|0
1635409220000|2021-10-28 08:20:20|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|0
1635409230000|2021-10-28 08:20:30|4257.01|4257.01|4256.39|4256.39|4257.01|4257.01|4256.39|4256.39|0
1635409250000|2021-10-28 08:20:50|4256.41|4256.41|4256.75|4256.75|4256.75|4256.75|4256.41|4256.41|0
1635409270000|2021-10-28 08:21:10|4256.99|4256.99|4257.38|4257.38|4257.38|4257.38|4256.71|4256.71|0
1635409280000|2021-10-28 08:21:20|4257.32|4257.32|4257.59|4257.59|4257.59|4257.59|4256.97|4256.97|0
1635409300000|2021-10-28 08:21:40|4258.22|4258.22|4259.9|4259.9|4259.9|4259.9|4258.22|4258.22|0
1635409310000|2021-10-28 08:21:50|4260.05|4260.05|4259.97|4259.97|4260.09|4260.09|4259.97|4259.97|0
1635409320000|2021-10-28 08:22:00|4260.01|4260.01|4260.03|4260.03|4260.03|4260.03|4260.01|4260.01|0
1635409330000|2021-10-28 08:22:10|4260.66|4260.66|4261.03|4261.03|4261.03|4261.03|4260.66|4260.66|0
1635409340000|2021-10-28 08:22:20|4260.72|4260.72|4261.34|4261.34|4261.34|4261.34|4260.72|4260.72|0
1635409350000|2021-10-28 08:22:30|4261.38|4261.38|4261.38|4261.38|4261.38|4261.38|4261.38|4261.38|0
1635409360000|2021-10-28 08:22:40|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|0
1635409370000|2021-10-28 08:22:50|4261.49|4261.49|4262.38|4262.38|4262.38|4262.38|4261.45|4261.45|0
1635409380000|2021-10-28 08:23:00|4262.21|4262.21|4262.09|4262.09|4262.21|4262.21|4262.09|4262.09|0
1635409390000|2021-10-28 08:23:10|4262.71|4262.71|4263.25|4263.25|4263.25|4263.25|4262.71|4262.71|0
1635409430000|2021-10-28 08:23:50|4263.2|4263.2|4263.52|4263.52|4263.83|4263.83|4263.2|4263.2|0
1635409440000|2021-10-28 08:24:00|4264.23|4264.23|4264.05|4264.05|4264.23|4264.23|4264.05|4264.05|0
1635409450000|2021-10-28 08:24:10|4264.14|4264.14|4264.18|4264.18|4264.18|4264.18|4264.1|4264.1|0
1635409470000|2021-10-28 08:24:30|4264.27|4264.27|4264.37|4264.37|4264.37|4264.37|4264.27|4264.27|0
1635409480000|2021-10-28 08:24:40|4264.46|4264.46|4264.59|4264.59|4264.59|4264.59|4264.28|4264.28|0
1635409490000|2021-10-28 08:24:50|4264.64|4264.64|4264.68|4264.68|4264.68|4264.68|4264.64|4264.64|0
1635409500000|2021-10-28 08:25:00|4264.84|4264.84|4264.99|4264.99|4264.99|4264.99|4264.84|4264.84|0
1635409510000|2021-10-28 08:25:10|4264.81|4264.81|4263.26|4263.26|4264.81|4264.81|4263.26|4263.26|0
1635409520000|2021-10-28 08:25:20|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|0
1635409530000|2021-10-28 08:25:30|4263.5|4263.5|4263.5|4263.5|4263.58|4263.58|4263.5|4263.5|0
1635409550000|2021-10-28 08:25:50|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|0
1635409560000|2021-10-28 08:26:00|4262.98|4262.98|4263.15|4263.15|4263.34|4263.34|4262.98|4262.98|0
1635409580000|2021-10-28 08:26:20|4263.31|4263.31|4264.7|4264.7|4264.7|4264.7|4263.31|4263.31|0
1635409590000|2021-10-28 08:26:30|4265.01|4265.01|4265.17|4265.17|4265.17|4265.17|4265.01|4265.01|0
1635409620000|2021-10-28 08:27:00|4264.86|4264.86|4265.17|4265.17|4265.17|4265.17|4264.86|4264.86|0
1635409650000|2021-10-28 08:27:30|4264.54|4264.54|4264.64|4264.64|4264.64|4264.64|4264.54|4264.54|0
1635409660000|2021-10-28 08:27:40|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|0
1635409670000|2021-10-28 08:27:50|4265.13|4265.13|4265.23|4265.23|4265.23|4265.23|4265.13|4265.13|0
1635409680000|2021-10-28 08:28:00|4265.32|4265.32|4265.41|4265.41|4265.41|4265.41|4265.32|4265.32|0
1635409690000|2021-10-28 08:28:10|4265.43|4265.43|4265.48|4265.48|4265.48|4265.48|4265.43|4265.43|0
1635409700000|2021-10-28 08:28:20|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|0
1635409710000|2021-10-28 08:28:30|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|0
1635409720000|2021-10-28 08:28:40|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|0
1635409740000|2021-10-28 08:29:00|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|0
1635409760000|2021-10-28 08:29:20|4263.22|4263.22|4262.18|4262.18|4263.22|4263.22|4262.18|4262.18|0
1635409770000|2021-10-28 08:29:30|4262.8|4262.8|4262.8|4262.8|4262.95|4262.95|4262.8|4262.8|0
1635409780000|2021-10-28 08:29:40|4262.88|4262.88|4262.88|4262.88|4262.88|4262.88|4262.88|4262.88|0
1635409790000|2021-10-28 08:29:50|4262.73|4262.73|4262.63|4262.63|4262.73|4262.73|4262.63|4262.63|0
1635409800000|2021-10-28 08:30:00|4262.76|4262.76|4262.71|4262.71|4262.76|4262.76|4262.66|4262.66|0
1635409810000|2021-10-28 08:30:10|4262.53|4262.53|4262.53|4262.53|4262.53|4262.53|4262.53|4262.53|0
1635409820000|2021-10-28 08:30:20|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|0
1635409850000|2021-10-28 08:30:50|4261.28|4261.28|4261.19|4261.19|4261.28|4261.28|4261.19|4261.19|0
1635409860000|2021-10-28 08:31:00|4260.88|4260.88|4260.13|4260.13|4260.88|4260.88|4260.04|4260.04|0
1635409870000|2021-10-28 08:31:10|4258.88|4258.88|4259.03|4259.03|4259.03|4259.03|4258.73|4258.73|0
1635409880000|2021-10-28 08:31:20|4258.99|4258.99|4259.03|4259.03|4259.14|4259.14|4258.99|4258.99|0
1635409890000|2021-10-28 08:31:30|4259.39|4259.39|4259.45|4259.45|4259.45|4259.45|4259.39|4259.39|0
1635409900000|2021-10-28 08:31:40|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|0
1635409920000|2021-10-28 08:32:00|4259.91|4259.91|4260.01|4260.01|4260.16|4260.16|4259.91|4259.91|0
1635409930000|2021-10-28 08:32:10|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|0
1635409950000|2021-10-28 08:32:30|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|0
1635409960000|2021-10-28 08:32:40|4260.7|4260.7|4260.85|4260.85|4260.85|4260.85|4260.7|4260.7|0
1635409970000|2021-10-28 08:32:50|4261|4261|4261.32|4261.32|4261.32|4261.32|4261|4261|0
1635409990000|2021-10-28 08:33:10|4261.36|4261.36|4260.74|4260.74|4261.36|4261.36|4260.74|4260.74|0
1635410000000|2021-10-28 08:33:20|4260.83|4260.83|4260.83|4260.83|4260.83|4260.83|4260.83|4260.83|0
1635410030000|2021-10-28 08:33:50|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|0
1635410040000|2021-10-28 08:34:00|4259.66|4259.66|4259.55|4259.55|4259.66|4259.66|4259.43|4259.43|0
1635410050000|2021-10-28 08:34:10|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|0
1635410080000|2021-10-28 08:34:40|4260.17|4260.17|4260.17|4260.17|4260.17|4260.17|4260.17|4260.17|0
1635410090000|2021-10-28 08:34:50|4260.26|4260.26|4261.8|4261.8|4261.8|4261.8|4260.26|4260.26|0
1635410100000|2021-10-28 08:35:00|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|0
1635410110000|2021-10-28 08:35:10|4261.77|4261.77|4261.95|4261.95|4261.95|4261.95|4261.77|4261.77|0
1635410120000|2021-10-28 08:35:20|4262.04|4262.04|4261.37|4261.37|4262.04|4262.04|4261.37|4261.37|0
1635410150000|2021-10-28 08:35:50|4261.39|4261.39|4261.39|4261.39|4261.39|4261.39|4261.39|4261.39|0
1635410160000|2021-10-28 08:36:00|4261.3|4261.3|4261.25|4261.25|4261.3|4261.3|4261.25|4261.25|0
1635410180000|2021-10-28 08:36:20|4261.21|4261.21|4261.79|4261.79|4261.79|4261.79|4261.21|4261.21|0
1635410190000|2021-10-28 08:36:30|4261.91|4261.91|4262.91|4262.91|4262.91|4262.91|4261.81|4261.81|0
1635410200000|2021-10-28 08:36:40|4262.75|4262.75|4262.75|4262.75|4262.75|4262.75|4262.6|4262.6|0
1635410220000|2021-10-28 08:37:00|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|0
1635410230000|2021-10-28 08:37:10|4262.78|4262.78|4262.68|4262.68|4262.78|4262.78|4262.66|4262.66|0
1635410250000|2021-10-28 08:37:30|4262.84|4262.84|4262.78|4262.78|4262.84|4262.84|4262.68|4262.68|0
1635410260000|2021-10-28 08:37:40|4263.24|4263.24|4264.48|4264.48|4264.48|4264.48|4263.24|4263.24|0
1635410270000|2021-10-28 08:37:50|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|0
1635410280000|2021-10-28 08:38:00|4264.95|4264.95|4264.58|4264.58|4265.66|4265.66|4264.58|4264.58|0
1635410290000|2021-10-28 08:38:10|4264.55|4264.55|4264.93|4264.93|4264.93|4264.93|4264.55|4264.55|0
1635410300000|2021-10-28 08:38:20|4265.23|4265.23|4265.86|4265.86|4265.86|4265.86|4265.23|4265.23|0
1635410310000|2021-10-28 08:38:30|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|0
1635410320000|2021-10-28 08:38:40|4265.54|4265.54|4265.83|4265.83|4265.83|4265.83|4265.54|4265.54|0
1635410360000|2021-10-28 08:39:20|4266.14|4266.14|4266.61|4266.61|4266.71|4266.71|4266.14|4266.14|0
1635410370000|2021-10-28 08:39:30|4266.66|4266.66|4266.7|4266.7|4266.7|4266.7|4266.66|4266.66|0
1635410380000|2021-10-28 08:39:40|4267.04|4267.04|4266.41|4266.41|4267.04|4267.04|4266.41|4266.41|0
1635410400000|2021-10-28 08:40:00|4265.79|4265.79|4264.7|4264.7|4265.79|4265.79|4264.7|4264.7|0
1635410410000|2021-10-28 08:40:10|4265.63|4265.63|4265.54|4265.54|4265.63|4265.63|4265.54|4265.54|0
1635410420000|2021-10-28 08:40:20|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|0
1635410430000|2021-10-28 08:40:30|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|0
1635410440000|2021-10-28 08:40:40|4265.01|4265.01|4265.32|4265.32|4265.32|4265.32|4265.01|4265.01|0
1635410450000|2021-10-28 08:40:50|4265.63|4265.63|4265.72|4265.72|4265.72|4265.72|4265.63|4265.63|0
1635410460000|2021-10-28 08:41:00|4265.7|4265.7|4265.52|4265.52|4265.7|4265.7|4265.52|4265.52|0
1635410470000|2021-10-28 08:41:10|4265.61|4265.61|4265.61|4265.61|4265.61|4265.61|4265.61|4265.61|0
1635410480000|2021-10-28 08:41:20|4265.92|4265.92|4266.01|4266.01|4266.01|4266.01|4265.92|4265.92|0
1635410490000|2021-10-28 08:41:30|4266.32|4266.32|4266.32|4266.32|4266.32|4266.32|4266.32|4266.32|0
1635410500000|2021-10-28 08:41:40|4266.39|4266.39|4265.77|4265.77|4266.39|4266.39|4265.77|4265.77|0
1635410510000|2021-10-28 08:41:50|4265.92|4265.92|4266.39|4266.39|4266.39|4266.39|4265.92|4265.92|0
1635410520000|2021-10-28 08:42:00|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|0
1635410530000|2021-10-28 08:42:10|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|0
1635410540000|2021-10-28 08:42:20|4267.43|4267.43|4267.9|4267.9|4267.9|4267.9|4267.43|4267.43|0
1635410550000|2021-10-28 08:42:30|4267.71|4267.71|4266.78|4266.78|4267.71|4267.71|4266.78|4266.78|0
1635410560000|2021-10-28 08:42:40|4266.68|4266.68|4267.76|4267.76|4267.93|4267.93|4266.68|4266.68|0
1635410570000|2021-10-28 08:42:50|4268.07|4268.07|4268|4268|4268.31|4268.31|4268|4268|0
1635410580000|2021-10-28 08:43:00|4267.38|4267.38|4267.29|4267.29|4267.38|4267.38|4267.29|4267.29|0
1635410600000|2021-10-28 08:43:20|4266.35|4266.35|4264.64|4264.64|4266.35|4266.35|4264.64|4264.64|0
1635410610000|2021-10-28 08:43:30|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|0
1635410620000|2021-10-28 08:43:40|4265.42|4265.42|4265.42|4265.42|4265.42|4265.42|4265.42|4265.42|0
1635410630000|2021-10-28 08:43:50|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|0
1635410650000|2021-10-28 08:44:10|4265.01|4265.01|4265.05|4265.05|4265.05|4265.05|4265.01|4265.01|0
1635410660000|2021-10-28 08:44:20|4265.15|4265.15|4264.29|4264.29|4265.15|4265.15|4264.29|4264.29|0
1635410670000|2021-10-28 08:44:30|4264.92|4264.92|4265.38|4265.38|4265.38|4265.38|4264.92|4264.92|0
1635410680000|2021-10-28 08:44:40|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|0
1635410690000|2021-10-28 08:44:50|4265.62|4265.62|4266.17|4266.17|4266.24|4266.24|4265.62|4265.62|0
1635410700000|2021-10-28 08:45:00|4266.32|4266.32|4266.54|4266.54|4266.63|4266.63|4266.32|4266.32|0
1635410710000|2021-10-28 08:45:10|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|0
1635410720000|2021-10-28 08:45:20|4266.75|4266.75|4266.75|4266.75|4266.75|4266.75|4266.75|4266.75|0
1635410730000|2021-10-28 08:45:30|4266.13|4266.13|4266.28|4266.28|4266.28|4266.28|4265.97|4265.97|0
1635410740000|2021-10-28 08:45:40|4265.97|4265.97|4265.63|4265.63|4265.97|4265.97|4265.63|4265.63|0
1635410750000|2021-10-28 08:45:50|4265.54|4265.54|4265.87|4265.87|4266.02|4266.02|4265.54|4265.54|0
1635410760000|2021-10-28 08:46:00|4265.83|4265.83|4265.83|4265.83|4265.83|4265.83|4265.83|4265.83|0
1635410770000|2021-10-28 08:46:10|4265.68|4265.68|4265.36|4265.36|4265.98|4265.98|4265.36|4265.36|0
1635410780000|2021-10-28 08:46:20|4265.24|4265.24|4265.15|4265.15|4265.24|4265.24|4265.15|4265.15|0
1635410790000|2021-10-28 08:46:30|4264.99|4264.99|4264.06|4264.06|4264.99|4264.99|4264.06|4264.06|0
1635410820000|2021-10-28 08:47:00|4264.68|4264.68|4264.68|4264.68|4264.68|4264.68|4264.68|4264.68|0
1635410840000|2021-10-28 08:47:20|4264.99|4264.99|4265.04|4265.04|4265.09|4265.09|4264.99|4264.99|0
1635410850000|2021-10-28 08:47:30|4265.14|4265.14|4265.07|4265.07|4265.14|4265.14|4265.07|4265.07|0
1635410870000|2021-10-28 08:47:50|4264.92|4264.92|4264.33|4264.33|4264.92|4264.92|4264.21|4264.21|0
1635410880000|2021-10-28 08:48:00|4264.35|4264.35|4264.32|4264.32|4264.41|4264.41|4264.32|4264.32|0
1635410890000|2021-10-28 08:48:10|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|0
1635410900000|2021-10-28 08:48:20|4264.09|4264.09|4264.13|4264.13|4264.13|4264.13|4264.09|4264.09|0
1635410910000|2021-10-28 08:48:30|4264.44|4264.44|4263.81|4263.81|4264.44|4264.44|4263.81|4263.81|0
1635410930000|2021-10-28 08:48:50|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|0
1635410940000|2021-10-28 08:49:00|4263.9|4263.9|4264.08|4264.08|4264.08|4264.08|4263.9|4263.9|0
1635410960000|2021-10-28 08:49:20|4263.93|4263.93|4264.08|4264.08|4264.13|4264.13|4263.93|4263.93|0
1635410970000|2021-10-28 08:49:30|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|0
1635410980000|2021-10-28 08:49:40|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|0
1635411000000|2021-10-28 08:50:00|4263.77|4263.77|4263.27|4263.27|4263.77|4263.77|4263.27|4263.27|0
1635411010000|2021-10-28 08:50:10|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|0
1635411020000|2021-10-28 08:50:20|4262.92|4262.92|4261.98|4261.98|4262.92|4262.92|4261.94|4261.94|0
1635411040000|2021-10-28 08:50:40|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|4261.36|4261.36|0
1635411050000|2021-10-28 08:50:50|4261.58|4261.58|4260.81|4260.81|4261.58|4261.58|4260.81|4260.81|0
1635411060000|2021-10-28 08:51:00|4260.77|4260.77|4261.05|4261.05|4261.05|4261.05|4260.74|4260.74|0
1635411070000|2021-10-28 08:51:10|4260.96|4260.96|4260.72|4260.72|4260.96|4260.96|4260.72|4260.72|0
1635411080000|2021-10-28 08:51:20|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|0
1635411090000|2021-10-28 08:51:30|4262.12|4262.12|4261.19|4261.19|4262.12|4262.12|4261.19|4261.19|0
1635411100000|2021-10-28 08:51:40|4261.1|4261.1|4261.1|4261.1|4261.15|4261.15|4261.05|4261.05|0
1635411110000|2021-10-28 08:51:50|4260.78|4260.78|4261.45|4261.45|4261.45|4261.45|4260.78|4260.78|0
1635411130000|2021-10-28 08:52:10|4261.14|4261.14|4260.36|4260.36|4261.14|4261.14|4260.36|4260.36|0
1635411140000|2021-10-28 08:52:20|4260.67|4260.67|4260.21|4260.21|4260.67|4260.67|4260.13|4260.13|0
1635411160000|2021-10-28 08:52:40|4260.52|4260.52|4260.84|4260.84|4260.84|4260.84|4260.52|4260.52|0
1635411170000|2021-10-28 08:52:50|4260.74|4260.74|4260.65|4260.65|4260.74|4260.74|4260.65|4260.65|0
1635411190000|2021-10-28 08:53:10|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|0
1635411220000|2021-10-28 08:53:40|4260.46|4260.46|4260.37|4260.37|4260.46|4260.46|4260.37|4260.37|0
1635411250000|2021-10-28 08:54:10|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|0
1635411260000|2021-10-28 08:54:20|4260.26|4260.26|4259.48|4259.48|4260.26|4260.26|4259.48|4259.48|0
1635411280000|2021-10-28 08:54:40|4259.79|4259.79|4260.1|4260.1|4260.1|4260.1|4259.79|4259.79|0
1635411290000|2021-10-28 08:54:50|4260.08|4260.08|4260.05|4260.05|4260.08|4260.08|4260.01|4260.01|0
1635411310000|2021-10-28 08:55:10|4260.24|4260.24|4261.48|4261.48|4261.48|4261.48|4260.24|4260.24|0
1635411320000|2021-10-28 08:55:20|4261.17|4261.17|4260.86|4260.86|4261.17|4261.17|4260.86|4260.86|0
1635411330000|2021-10-28 08:55:30|4261.17|4261.17|4261.33|4261.33|4261.79|4261.79|4261.02|4261.02|0
1635411340000|2021-10-28 08:55:40|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|0
1635411360000|2021-10-28 08:56:00|4261.53|4261.53|4261.53|4261.53|4261.53|4261.53|4261.53|4261.53|0
1635411370000|2021-10-28 08:56:10|4261.45|4261.45|4261.68|4261.68|4261.68|4261.68|4261.36|4261.36|0
1635411380000|2021-10-28 08:56:20|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|0
1635411390000|2021-10-28 08:56:30|4261.95|4261.95|4261.77|4261.77|4261.95|4261.95|4261.77|4261.77|0
1635411400000|2021-10-28 08:56:40|4261.81|4261.81|4261.63|4261.63|4261.81|4261.81|4261.63|4261.63|0
1635411410000|2021-10-28 08:56:50|4261.71|4261.71|4261.28|4261.28|4261.86|4261.86|4261.24|4261.24|0
1635411420000|2021-10-28 08:57:00|4261.04|4261.04|4261.14|4261.14|4261.14|4261.14|4261.04|4261.04|0
1635411430000|2021-10-28 08:57:10|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|0
1635411440000|2021-10-28 08:57:20|4261.14|4261.14|4261.14|4261.14|4261.14|4261.14|4261.14|4261.14|0
1635411450000|2021-10-28 08:57:30|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|0
1635411460000|2021-10-28 08:57:40|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|0
1635411470000|2021-10-28 08:57:50|4259.79|4259.79|4259.42|4259.42|4260.05|4260.05|4259.42|4259.42|0
1635411480000|2021-10-28 08:58:00|4259.51|4259.51|4259.87|4259.87|4259.87|4259.87|4259.51|4259.51|0
1635411490000|2021-10-28 08:58:10|4260.5|4260.5|4260.88|4260.88|4260.88|4260.88|4260.5|4260.5|0
1635411500000|2021-10-28 08:58:20|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.79|4260.79|0
1635411510000|2021-10-28 08:58:30|4260.79|4260.79|4260.35|4260.35|4260.79|4260.79|4260.35|4260.35|0
1635411520000|2021-10-28 08:58:40|4260.39|4260.39|4260.48|4260.48|4260.48|4260.48|4260.39|4260.39|0
1635411540000|2021-10-28 08:59:00|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|0
1635411570000|2021-10-28 08:59:30|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|0
1635411580000|2021-10-28 08:59:40|4261.16|4261.16|4261.16|4261.16|4261.16|4261.16|4261.16|4261.16|0
1635411590000|2021-10-28 08:59:50|4261.31|4261.31|4261.62|4261.62|4261.62|4261.62|4261.31|4261.31|0
1635411610000|2021-10-28 09:00:10|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|0
1635411640000|2021-10-28 09:00:40|4261.56|4261.56|4261.54|4261.54|4261.56|4261.56|4261.52|4261.52|0
1635411650000|2021-10-28 09:00:50|4261.46|4261.46|4261.15|4261.15|4261.46|4261.46|4260.83|4260.83|0
1635411670000|2021-10-28 09:01:10|4260.84|4260.84|4260.69|4260.69|4260.84|4260.84|4260.69|4260.69|0
1635411690000|2021-10-28 09:01:30|4260.53|4260.53|4259.81|4259.81|4260.53|4260.53|4259.81|4259.81|0
1635411710000|2021-10-28 09:01:50|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|0
1635411720000|2021-10-28 09:02:00|4259.57|4259.57|4259.57|4259.57|4259.57|4259.57|4259.57|4259.57|0
1635411730000|2021-10-28 09:02:10|4258.94|4258.94|4258.85|4258.85|4258.94|4258.94|4258.85|4258.85|0
1635411740000|2021-10-28 09:02:20|4258.23|4258.23|4258.23|4258.23|4258.23|4258.23|4258.23|4258.23|0
1635411760000|2021-10-28 09:02:40|4258.38|4258.38|4259|4259|4259|4259|4258.38|4258.38|0
1635411770000|2021-10-28 09:02:50|4258.87|4258.87|4258.91|4258.91|4258.91|4258.91|4258.87|4258.87|0
1635411780000|2021-10-28 09:03:00|4258.95|4258.95|4259.23|4259.23|4259.23|4259.23|4258.95|4258.95|0
1635411800000|2021-10-28 09:03:20|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|0
1635411810000|2021-10-28 09:03:30|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|0
1635411820000|2021-10-28 09:03:40|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|0
1635411830000|2021-10-28 09:03:50|4259.35|4259.35|4259.64|4259.64|4260.29|4260.29|4259.35|4259.35|0
1635411840000|2021-10-28 09:04:00|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|0
1635411860000|2021-10-28 09:04:20|4259.8|4259.8|4260.43|4260.43|4260.43|4260.43|4259.8|4259.8|0
1635411870000|2021-10-28 09:04:30|4260.27|4260.27|4259.5|4259.5|4260.27|4260.27|4259.5|4259.5|0
1635411880000|2021-10-28 09:04:40|4258.87|4258.87|4257.78|4257.78|4258.87|4258.87|4257.78|4257.78|0
1635411890000|2021-10-28 09:04:50|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|0
1635411900000|2021-10-28 09:05:00|4257.94|4257.94|4258.4|4258.4|4258.4|4258.4|4257.94|4257.94|0
1635411920000|2021-10-28 09:05:20|4258.09|4258.09|4258.09|4258.09|4258.09|4258.09|4258.09|4258.09|0
1635411930000|2021-10-28 09:05:30|4257.78|4257.78|4257.17|4257.17|4257.78|4257.78|4257.17|4257.17|0
1635411940000|2021-10-28 09:05:40|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|0
1635411950000|2021-10-28 09:05:50|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|0
1635411960000|2021-10-28 09:06:00|4256.85|4256.85|4255.8|4255.8|4256.85|4256.85|4255.8|4255.8|0
1635411970000|2021-10-28 09:06:10|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|0
1635411980000|2021-10-28 09:06:20|4256.2|4256.2|4256.67|4256.67|4256.67|4256.67|4256.2|4256.2|0
1635411990000|2021-10-28 09:06:30|4256.82|4256.82|4256.82|4256.82|4256.82|4256.82|4256.82|4256.82|0
1635412000000|2021-10-28 09:06:40|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|0
1635412010000|2021-10-28 09:06:50|4257.49|4257.49|4257.57|4257.57|4257.57|4257.57|4257.49|4257.49|0
1635412020000|2021-10-28 09:07:00|4257.61|4257.61|4258.07|4258.07|4258.07|4258.07|4257.61|4257.61|0
1635412030000|2021-10-28 09:07:10|4258.16|4258.16|4258.34|4258.34|4258.34|4258.34|4258.16|4258.16|0
1635412040000|2021-10-28 09:07:20|4258.64|4258.64|4259.73|4259.73|4259.73|4259.73|4258.64|4258.64|0
1635412050000|2021-10-28 09:07:30|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|0
1635412060000|2021-10-28 09:07:40|4259.95|4259.95|4260.22|4260.22|4260.38|4260.38|4259.95|4259.95|0
1635412090000|2021-10-28 09:08:10|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|0
1635412100000|2021-10-28 09:08:20|4260.3|4260.3|4260.35|4260.35|4260.35|4260.35|4260.3|4260.3|0
1635412110000|2021-10-28 09:08:30|4260.22|4260.22|4259.6|4259.6|4260.22|4260.22|4259.6|4259.6|0
1635412120000|2021-10-28 09:08:40|4259.91|4259.91|4260.22|4260.22|4260.53|4260.53|4259.91|4259.91|0
1635412130000|2021-10-28 09:08:50|4260.53|4260.53|4260.61|4260.61|4260.61|4260.61|4260.53|4260.53|0
1635412140000|2021-10-28 09:09:00|4260.48|4260.48|4261.11|4261.11|4261.11|4261.11|4260.48|4260.48|0
1635412150000|2021-10-28 09:09:10|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|0
1635412180000|2021-10-28 09:09:40|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|0
1635412190000|2021-10-28 09:09:50|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|0
1635412200000|2021-10-28 09:10:00|4260.92|4260.92|4262.04|4262.04|4262.04|4262.04|4260.8|4260.8|0
1635412220000|2021-10-28 09:10:20|4262.2|4262.2|4262.5|4262.5|4262.5|4262.5|4262.2|4262.2|0
1635412230000|2021-10-28 09:10:30|4262.35|4262.35|4262.04|4262.04|4262.35|4262.35|4262.04|4262.04|0
1635412240000|2021-10-28 09:10:40|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|0
1635412250000|2021-10-28 09:10:50|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|0
1635412260000|2021-10-28 09:11:00|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|0
1635412270000|2021-10-28 09:11:10|4262.06|4262.06|4262.36|4262.36|4262.36|4262.36|4262.06|4262.06|0
1635412280000|2021-10-28 09:11:20|4261.11|4261.11|4261.19|4261.19|4261.19|4261.19|4261.11|4261.11|0
1635412300000|2021-10-28 09:11:40|4261.34|4261.34|4261.8|4261.8|4261.8|4261.8|4261.34|4261.34|0
1635412310000|2021-10-28 09:11:50|4261.71|4261.71|4261.71|4261.71|4261.71|4261.71|4261.71|4261.71|0
1635412320000|2021-10-28 09:12:00|4261.86|4261.86|4263.09|4263.09|4263.09|4263.09|4261.86|4261.86|0
1635412330000|2021-10-28 09:12:10|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|0
1635412340000|2021-10-28 09:12:20|4263.2|4263.2|4264.44|4264.44|4264.44|4264.44|4263.2|4263.2|0
1635412350000|2021-10-28 09:12:30|4264.28|4264.28|4264.32|4264.32|4264.32|4264.32|4264.24|4264.24|0
1635412360000|2021-10-28 09:12:40|4264.41|4264.41|4264.19|4264.19|4264.45|4264.45|4264.19|4264.19|0
1635412370000|2021-10-28 09:12:50|4264.23|4264.23|4264.08|4264.08|4264.38|4264.38|4264.08|4264.08|0
1635412380000|2021-10-28 09:13:00|4264.1|4264.1|4264.1|4264.1|4264.1|4264.1|4264.1|4264.1|0
1635412390000|2021-10-28 09:13:10|4263.79|4263.79|4263.98|4263.98|4263.98|4263.98|4263.79|4263.79|0
1635412400000|2021-10-28 09:13:20|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|0
1635412410000|2021-10-28 09:13:30|4264.11|4264.11|4264.37|4264.37|4264.37|4264.37|4264.11|4264.11|0
1635412430000|2021-10-28 09:13:50|4264.33|4264.33|4264.25|4264.25|4264.33|4264.33|4264.25|4264.25|0
1635412440000|2021-10-28 09:14:00|4264.71|4264.71|4265.96|4265.96|4265.96|4265.96|4264.71|4264.71|0
1635412460000|2021-10-28 09:14:20|4266.11|4266.11|4267.14|4267.14|4267.14|4267.14|4266.11|4266.11|0
1635412470000|2021-10-28 09:14:30|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|0
1635412480000|2021-10-28 09:14:40|4266.8|4266.8|4267.31|4267.31|4267.31|4267.31|4266.53|4266.53|0
1635412490000|2021-10-28 09:14:50|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|0
1635412500000|2021-10-28 09:15:00|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|0
1635412510000|2021-10-28 09:15:10|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|0
1635412520000|2021-10-28 09:15:20|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|0
1635412530000|2021-10-28 09:15:30|4266.99|4266.99|4267.93|4267.93|4267.93|4267.93|4266.99|4266.99|0
1635412540000|2021-10-28 09:15:40|4267.3|4267.3|4266.99|4266.99|4267.3|4267.3|4266.99|4266.99|0
1635412550000|2021-10-28 09:15:50|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|0
1635412560000|2021-10-28 09:16:00|4266.65|4266.65|4266.87|4266.87|4266.87|4266.87|4266.56|4266.56|0
1635412590000|2021-10-28 09:16:30|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|0
1635412600000|2021-10-28 09:16:40|4266.79|4266.79|4266.72|4266.72|4266.79|4266.79|4266.72|4266.72|0
1635412610000|2021-10-28 09:16:50|4266.54|4266.54|4266.26|4266.26|4266.54|4266.54|4266.26|4266.26|0
1635412640000|2021-10-28 09:17:20|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|0
1635412650000|2021-10-28 09:17:30|4266.03|4266.03|4266.03|4266.03|4266.18|4266.18|4266.03|4266.03|0
1635412670000|2021-10-28 09:17:50|4265.87|4265.87|4265.56|4265.56|4265.87|4265.87|4265.56|4265.56|0
1635412680000|2021-10-28 09:18:00|4265.25|4265.25|4264.94|4264.94|4265.25|4265.25|4264.94|4264.94|0
1635412700000|2021-10-28 09:18:20|4265.03|4265.03|4265.13|4265.13|4265.13|4265.13|4265.03|4265.03|0
1635412710000|2021-10-28 09:18:30|4265.1|4265.1|4263.83|4263.83|4265.1|4265.1|4263.83|4263.83|0
1635412720000|2021-10-28 09:18:40|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|0
1635412730000|2021-10-28 09:18:50|4263.31|4263.31|4263.31|4263.31|4263.4|4263.4|4263.31|4263.31|0
1635412740000|2021-10-28 09:19:00|4263.4|4263.4|4263.4|4263.4|4263.4|4263.4|4263.4|4263.4|0
1635412750000|2021-10-28 09:19:10|4263.71|4263.71|4262.87|4262.87|4263.71|4263.71|4262.87|4262.87|0
1635412780000|2021-10-28 09:19:40|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|0
1635412790000|2021-10-28 09:19:50|4262.53|4262.53|4262.97|4262.97|4262.97|4262.97|4262.53|4262.53|0
1635412800000|2021-10-28 09:20:00|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|0
1635412810000|2021-10-28 09:20:10|4262.74|4262.74|4262.59|4262.59|4262.74|4262.74|4262.59|4262.59|0
1635412820000|2021-10-28 09:20:20|4262.74|4262.74|4263.06|4263.06|4263.06|4263.06|4262.74|4262.74|0
1635412830000|2021-10-28 09:20:30|4263.36|4263.36|4262.56|4262.56|4263.36|4263.36|4262.56|4262.56|0
1635412850000|2021-10-28 09:20:50|4262.62|4262.62|4262.83|4262.83|4263.02|4263.02|4262.62|4262.62|0
1635412880000|2021-10-28 09:21:20|4262.52|4262.52|4262.83|4262.83|4262.83|4262.83|4262.52|4262.52|0
1635412910000|2021-10-28 09:21:50|4262.91|4262.91|4263.09|4263.09|4263.09|4263.09|4262.91|4262.91|0
1635412920000|2021-10-28 09:22:00|4262.91|4262.91|4262.28|4262.28|4262.91|4262.91|4262.28|4262.28|0
1635412930000|2021-10-28 09:22:10|4262.44|4262.44|4262.57|4262.57|4262.57|4262.57|4262.26|4262.26|0
1635412940000|2021-10-28 09:22:20|4262.53|4262.53|4262.23|4262.23|4262.53|4262.53|4262.23|4262.23|0
1635412950000|2021-10-28 09:22:30|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|0
1635412960000|2021-10-28 09:22:40|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|0
1635412970000|2021-10-28 09:22:50|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|0
1635412980000|2021-10-28 09:23:00|4262.59|4262.59|4262.59|4262.59|4262.59|4262.59|4262.59|4262.59|0
1635413000000|2021-10-28 09:23:20|4262.55|4262.55|4262.43|4262.43|4262.55|4262.55|4262.43|4262.43|0
1635413010000|2021-10-28 09:23:30|4262.38|4262.38|4262.38|4262.38|4262.38|4262.38|4262.38|4262.38|0
1635413020000|2021-10-28 09:23:40|4262.26|4262.26|4262.17|4262.17|4262.26|4262.26|4262.17|4262.17|0
1635413050000|2021-10-28 09:24:10|4261.71|4261.71|4260.62|4260.62|4261.71|4261.71|4260.54|4260.54|0
1635413060000|2021-10-28 09:24:20|4260.93|4260.93|4261.87|4261.87|4261.87|4261.87|4260.93|4260.93|0
1635413080000|2021-10-28 09:24:40|4261.75|4261.75|4261.85|4261.85|4261.85|4261.85|4261.69|4261.69|0
1635413100000|2021-10-28 09:25:00|4261.54|4261.54|4261.65|4261.65|4261.71|4261.71|4261.54|4261.54|0
1635413110000|2021-10-28 09:25:10|4261.63|4261.63|4261.94|4261.94|4261.94|4261.94|4261.63|4261.63|0
1635413120000|2021-10-28 09:25:20|4262.25|4262.25|4262.4|4262.4|4262.4|4262.4|4262.25|4262.25|0
1635413130000|2021-10-28 09:25:30|4262.55|4262.55|4262.17|4262.17|4262.55|4262.55|4262.17|4262.17|0
1635413150000|2021-10-28 09:25:50|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|0
1635413170000|2021-10-28 09:26:10|4262.76|4262.76|4263.03|4263.03|4263.22|4263.22|4262.76|4262.76|0
1635413230000|2021-10-28 09:27:10|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|0
1635413240000|2021-10-28 09:27:20|4263.24|4263.24|4263.09|4263.09|4263.24|4263.24|4263.09|4263.09|0
1635413250000|2021-10-28 09:27:30|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|0
1635413260000|2021-10-28 09:27:40|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|0
1635413270000|2021-10-28 09:27:50|4263.15|4263.15|4263.15|4263.15|4263.15|4263.15|4263.15|4263.15|0
1635413280000|2021-10-28 09:28:00|4262.84|4262.84|4264.02|4264.02|4264.02|4264.02|4262.84|4262.84|0
1635413290000|2021-10-28 09:28:10|4264.18|4264.18|4264.64|4264.64|4264.64|4264.64|4264.18|4264.18|0
1635413300000|2021-10-28 09:28:20|4264.46|4264.46|4264.27|4264.27|4264.46|4264.46|4264.27|4264.27|0
1635413310000|2021-10-28 09:28:30|4264.23|4264.23|4264.32|4264.32|4264.32|4264.32|4264.22|4264.22|0
1635413330000|2021-10-28 09:28:50|4264.36|4264.36|4264.37|4264.37|4264.4|4264.4|4264.36|4264.36|0
1635413340000|2021-10-28 09:29:00|4264.53|4264.53|4264.2|4264.2|4264.96|4264.96|4264.2|4264.2|0
1635413370000|2021-10-28 09:29:30|4264.02|4264.02|4263.96|4263.96|4264.02|4264.02|4263.96|4263.96|0
1635413390000|2021-10-28 09:29:50|4264.01|4264.01|4263.82|4263.82|4264.01|4264.01|4263.82|4263.82|0
1635413400000|2021-10-28 09:30:00|4264.13|4264.13|4264.49|4264.49|4264.8|4264.8|4264.13|4264.13|0
1635413410000|2021-10-28 09:30:10|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|0
1635413420000|2021-10-28 09:30:20|4264.27|4264.27|4264.43|4264.43|4264.43|4264.43|4264.27|4264.27|0
1635413440000|2021-10-28 09:30:40|4264.33|4264.33|4264.43|4264.43|4264.43|4264.43|4264.33|4264.33|0
1635413450000|2021-10-28 09:30:50|4264.48|4264.48|4264.48|4264.48|4264.48|4264.48|4264.48|4264.48|0
1635413460000|2021-10-28 09:31:00|4264.53|4264.53|4264.57|4264.57|4264.57|4264.57|4264.53|4264.53|0
1635413470000|2021-10-28 09:31:10|4264.61|4264.61|4264.46|4264.46|4264.61|4264.61|4264.46|4264.46|0
1635413480000|2021-10-28 09:31:20|4264.3|4264.3|4264.15|4264.15|4264.3|4264.3|4263.69|4263.69|0
1635413510000|2021-10-28 09:31:50|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|0
1635413520000|2021-10-28 09:32:00|4263.99|4263.99|4264.61|4264.61|4264.61|4264.61|4263.99|4263.99|0
1635413530000|2021-10-28 09:32:10|4264.93|4264.93|4264.61|4264.61|4264.93|4264.93|4264.61|4264.61|0
1635413540000|2021-10-28 09:32:20|4265.39|4265.39|4265.72|4265.72|4265.72|4265.72|4265.08|4265.08|0
1635413560000|2021-10-28 09:32:40|4265.87|4265.87|4266.81|4266.81|4266.81|4266.81|4265.87|4265.87|0
1635413570000|2021-10-28 09:32:50|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|0
1635413580000|2021-10-28 09:33:00|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|0
1635413590000|2021-10-28 09:33:10|4266.5|4266.5|4266.35|4266.35|4266.5|4266.5|4266.35|4266.35|0
1635413600000|2021-10-28 09:33:20|4266.39|4266.39|4266.23|4266.23|4266.39|4266.39|4266.23|4266.23|0
1635413610000|2021-10-28 09:33:30|4266.19|4266.19|4266.19|4266.19|4266.19|4266.19|4266.19|4266.19|0
1635413640000|2021-10-28 09:34:00|4266.1|4266.1|4264.76|4264.76|4266.1|4266.1|4264.61|4264.61|0
1635413650000|2021-10-28 09:34:10|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|0
1635413680000|2021-10-28 09:34:40|4264.76|4264.76|4264.76|4264.76|4264.76|4264.76|4264.76|4264.76|0
1635413690000|2021-10-28 09:34:50|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|0
1635413700000|2021-10-28 09:35:00|4264.1|4264.1|4264.13|4264.13|4264.18|4264.18|4264.1|4264.1|0
1635413710000|2021-10-28 09:35:10|4264.22|4264.22|4264.69|4264.69|4264.69|4264.69|4264.1|4264.1|0
1635413720000|2021-10-28 09:35:20|4264.73|4264.73|4264.42|4264.42|4264.73|4264.73|4264.42|4264.42|0
1635413730000|2021-10-28 09:35:30|4264.57|4264.57|4264.81|4264.81|4264.81|4264.81|4264.57|4264.57|0
1635413750000|2021-10-28 09:35:50|4264.83|4264.83|4264.64|4264.64|4264.83|4264.83|4264.64|4264.64|0
1635413760000|2021-10-28 09:36:00|4264.55|4264.55|4264.33|4264.33|4264.64|4264.64|4264.33|4264.33|0
1635413770000|2021-10-28 09:36:10|4264.31|4264.31|4263.06|4263.06|4264.31|4264.31|4263.06|4263.06|0
1635413780000|2021-10-28 09:36:20|4263|4263|4263|4263|4263|4263|4263|4263|0
1635413810000|2021-10-28 09:36:50|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|0
1635413830000|2021-10-28 09:37:10|4262.87|4262.87|4262.83|4262.83|4262.87|4262.87|4262.83|4262.83|0
1635413840000|2021-10-28 09:37:20|4262.68|4262.68|4262.85|4262.85|4262.85|4262.85|4262.68|4262.68|0
1635413850000|2021-10-28 09:37:30|4262.88|4262.88|4262.88|4262.88|4262.88|4262.88|4262.88|4262.88|0
1635413860000|2021-10-28 09:37:40|4263.03|4263.03|4262.94|4262.94|4263.03|4263.03|4262.94|4262.94|0
1635413880000|2021-10-28 09:38:00|4262.85|4262.85|4262.8|4262.8|4262.85|4262.85|4262.8|4262.8|0
1635413900000|2021-10-28 09:38:20|4262.63|4262.63|4262.45|4262.45|4262.63|4262.63|4262.45|4262.45|0
1635413910000|2021-10-28 09:38:30|4262.14|4262.14|4261.21|4261.21|4262.14|4262.14|4261.21|4261.21|0
1635413920000|2021-10-28 09:38:40|4261.08|4261.08|4261.24|4261.24|4261.24|4261.24|4261.08|4261.08|0
1635413930000|2021-10-28 09:38:50|4261.14|4261.14|4261.14|4261.14|4261.14|4261.14|4261.14|4261.14|0
1635413950000|2021-10-28 09:39:10|4261.46|4261.46|4261.46|4261.46|4261.46|4261.46|4261.46|4261.46|0
1635413970000|2021-10-28 09:39:30|4261.36|4261.36|4261.36|4261.36|4261.36|4261.36|4261.36|4261.36|0
1635413980000|2021-10-28 09:39:40|4261.27|4261.27|4261.12|4261.12|4261.27|4261.27|4261.12|4261.12|0
1635413990000|2021-10-28 09:39:50|4260.96|4260.96|4260.34|4260.34|4261.12|4261.12|4260.34|4260.34|0
1635414000000|2021-10-28 09:40:00|4260.65|4260.65|4260.96|4260.96|4260.96|4260.96|4260.65|4260.65|0
1635414010000|2021-10-28 09:40:10|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|0
1635414020000|2021-10-28 09:40:20|4261.21|4261.21|4261.3|4261.3|4261.3|4261.3|4261.21|4261.21|0
1635414040000|2021-10-28 09:40:40|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|0
1635414050000|2021-10-28 09:40:50|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|0
1635414060000|2021-10-28 09:41:00|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|0
1635414080000|2021-10-28 09:41:20|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|0
1635414110000|2021-10-28 09:41:50|4261.56|4261.56|4260.94|4260.94|4261.56|4261.56|4260.63|4260.63|0
1635414120000|2021-10-28 09:42:00|4261.56|4261.56|4260.94|4260.94|4261.56|4261.56|4260.94|4260.94|0
1635414160000|2021-10-28 09:42:40|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|0
1635414170000|2021-10-28 09:42:50|4261.74|4261.74|4261.89|4261.89|4261.89|4261.89|4261.74|4261.74|0
1635414190000|2021-10-28 09:43:10|4262.12|4262.12|4262.2|4262.2|4262.2|4262.2|4262.12|4262.12|0
1635414200000|2021-10-28 09:43:20|4262.29|4262.29|4262.27|4262.27|4262.29|4262.29|4262.12|4262.12|0
1635414230000|2021-10-28 09:43:50|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|0
1635414250000|2021-10-28 09:44:10|4262.45|4262.45|4262.62|4262.62|4262.62|4262.62|4262.45|4262.45|0
1635414260000|2021-10-28 09:44:20|4263.25|4263.25|4263.1|4263.1|4263.25|4263.25|4263.1|4263.1|0
1635414270000|2021-10-28 09:44:30|4263.22|4263.22|4263.46|4263.46|4263.46|4263.46|4263.22|4263.22|0
1635414280000|2021-10-28 09:44:40|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|0
1635414320000|2021-10-28 09:45:20|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|0
1635414330000|2021-10-28 09:45:30|4263.77|4263.77|4264.09|4264.09|4264.09|4264.09|4263.77|4263.77|0
1635414340000|2021-10-28 09:45:40|4264.18|4264.18|4263.9|4263.9|4264.18|4264.18|4263.9|4263.9|0
1635414370000|2021-10-28 09:46:10|4264.84|4264.84|4265.13|4265.13|4265.15|4265.15|4264.84|4264.84|0
1635414380000|2021-10-28 09:46:20|4265.43|4265.43|4265.43|4265.43|4265.53|4265.53|4265.43|4265.43|0
1635414390000|2021-10-28 09:46:30|4265.59|4265.59|4266.05|4266.05|4266.05|4266.05|4265.59|4265.59|0
1635414410000|2021-10-28 09:46:50|4266.23|4266.23|4266.23|4266.23|4266.23|4266.23|4266.23|4266.23|0
1635414430000|2021-10-28 09:47:10|4266.35|4266.35|4266.35|4266.35|4266.35|4266.35|4266.26|4266.26|0
1635414440000|2021-10-28 09:47:20|4266.31|4266.31|4266.26|4266.26|4266.31|4266.31|4266.26|4266.26|0
1635414450000|2021-10-28 09:47:30|4266.32|4266.32|4266.32|4266.32|4266.32|4266.32|4266.32|4266.32|0
1635414460000|2021-10-28 09:47:40|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|0
1635414470000|2021-10-28 09:47:50|4266.26|4266.26|4264.39|4264.39|4266.26|4266.26|4264.39|4264.39|0
1635414480000|2021-10-28 09:48:00|4264.33|4264.33|4264.64|4264.64|4264.64|4264.64|4264.33|4264.33|0
1635414500000|2021-10-28 09:48:20|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.67|4264.67|0
1635414520000|2021-10-28 09:48:40|4264.1|4264.1|4263.21|4263.21|4264.1|4264.1|4263.21|4263.21|0
1635414530000|2021-10-28 09:48:50|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|0
1635414540000|2021-10-28 09:49:00|4262.02|4262.02|4261.98|4261.98|4262.02|4262.02|4261.98|4261.98|0
1635414550000|2021-10-28 09:49:10|4262.29|4262.29|4262.29|4262.29|4262.29|4262.29|4262.29|4262.29|0
1635414570000|2021-10-28 09:49:30|4262.14|4262.14|4262.29|4262.29|4262.29|4262.29|4261.98|4261.98|0
1635414580000|2021-10-28 09:49:40|4262.6|4262.6|4263.26|4263.26|4263.26|4263.26|4262.6|4262.6|0
1635414600000|2021-10-28 09:50:00|4263.41|4263.41|4263.41|4263.41|4263.41|4263.41|4263.41|4263.41|0
1635414630000|2021-10-28 09:50:30|4263.36|4263.36|4263.2|4263.2|4263.36|4263.36|4263.2|4263.2|0
1635414640000|2021-10-28 09:50:40|4263.83|4263.83|4263.75|4263.75|4263.85|4263.85|4263.7|4263.7|0
1635414650000|2021-10-28 09:50:50|4263.9|4263.9|4263.75|4263.75|4263.9|4263.9|4263.75|4263.75|0
1635414660000|2021-10-28 09:51:00|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|0
1635414670000|2021-10-28 09:51:10|4263.86|4263.86|4263.71|4263.71|4263.86|4263.86|4263.71|4263.71|0
1635414680000|2021-10-28 09:51:20|4263.67|4263.67|4263.71|4263.71|4263.71|4263.71|4263.67|4263.67|0
1635414720000|2021-10-28 09:52:00|4263.08|4263.08|4262.69|4262.69|4263.08|4263.08|4262.69|4262.69|0
1635414730000|2021-10-28 09:52:10|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|0
1635414770000|2021-10-28 09:52:50|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|0
1635414790000|2021-10-28 09:53:10|4262.57|4262.57|4262.27|4262.27|4262.57|4262.57|4262.27|4262.27|0
1635414800000|2021-10-28 09:53:20|4262.17|4262.17|4262.48|4262.48|4262.48|4262.48|4262.17|4262.17|0
1635414810000|2021-10-28 09:53:30|4262.33|4262.33|4261.87|4261.87|4262.33|4262.33|4261.87|4261.87|0
1635414820000|2021-10-28 09:53:40|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|0
1635414830000|2021-10-28 09:53:50|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|0
1635414840000|2021-10-28 09:54:00|4261.12|4261.12|4260.23|4260.23|4261.17|4261.17|4260.23|4260.23|0
1635414850000|2021-10-28 09:54:10|4260.39|4260.39|4260.39|4260.39|4260.54|4260.54|4260.39|4260.39|0
1635414860000|2021-10-28 09:54:20|4260.7|4260.7|4260.55|4260.55|4260.7|4260.7|4260.55|4260.55|0
1635414900000|2021-10-28 09:55:00|4260.86|4260.86|4261.17|4261.17|4261.17|4261.17|4260.86|4260.86|0
1635414910000|2021-10-28 09:55:10|4260.86|4260.86|4260.86|4260.86|4260.86|4260.86|4260.86|4260.86|0
1635414920000|2021-10-28 09:55:20|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|0
1635414970000|2021-10-28 09:56:10|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|0
1635414980000|2021-10-28 09:56:20|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|0
1635414990000|2021-10-28 09:56:30|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|0
1635415000000|2021-10-28 09:56:40|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|0
1635415020000|2021-10-28 09:57:00|4261.75|4261.75|4262.11|4262.11|4262.11|4262.11|4261.61|4261.61|0
1635415030000|2021-10-28 09:57:10|4261.34|4261.34|4261.18|4261.18|4261.34|4261.34|4261.18|4261.18|0
1635415070000|2021-10-28 09:57:50|4261.22|4261.22|4260.73|4260.73|4261.22|4261.22|4260.73|4260.73|0
1635415080000|2021-10-28 09:58:00|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|0
1635415090000|2021-10-28 09:58:10|4260.79|4260.79|4261.06|4261.06|4261.06|4261.06|4260.73|4260.73|0
1635415100000|2021-10-28 09:58:20|4261.11|4261.11|4261.45|4261.45|4261.54|4261.54|4261.11|4261.11|0
1635415110000|2021-10-28 09:58:30|4261.54|4261.54|4262.32|4262.32|4262.32|4262.32|4261.54|4261.54|0
1635415120000|2021-10-28 09:58:40|4262.44|4262.44|4262.44|4262.44|4262.49|4262.49|4262.44|4262.44|0
1635415130000|2021-10-28 09:58:50|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|0
1635415150000|2021-10-28 09:59:10|4262.17|4262.17|4262.17|4262.17|4262.17|4262.17|4262.17|4262.17|0
1635415170000|2021-10-28 09:59:30|4262.27|4262.27|4262.23|4262.23|4262.42|4262.42|4262.23|4262.23|0
1635415180000|2021-10-28 09:59:40|4262.39|4262.39|4262.69|4262.69|4262.69|4262.69|4262.39|4262.39|0
1635415190000|2021-10-28 09:59:50|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|0
1635415200000|2021-10-28 10:00:00|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|0
1635415210000|2021-10-28 10:00:10|4262.6|4262.6|4262.6|4262.6|4262.6|4262.6|4262.6|4262.6|0
1635415220000|2021-10-28 10:00:20|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|0
1635415230000|2021-10-28 10:00:30|4262.54|4262.54|4263.33|4263.33|4263.33|4263.33|4262.54|4262.54|0
1635415240000|2021-10-28 10:00:40|4263.2|4263.2|4263.22|4263.22|4263.22|4263.22|4263.16|4263.16|0
1635415250000|2021-10-28 10:00:50|4263.31|4263.31|4263.43|4263.43|4263.43|4263.43|4263.31|4263.31|0
1635415270000|2021-10-28 10:01:10|4263.74|4263.74|4263.87|4263.87|4263.93|4263.93|4263.74|4263.74|0
1635415290000|2021-10-28 10:01:30|4263.81|4263.81|4264.23|4264.23|4264.23|4264.23|4263.61|4263.61|0
1635415300000|2021-10-28 10:01:40|4264.26|4264.26|4264.54|4264.54|4264.54|4264.54|4264.26|4264.26|0
1635415330000|2021-10-28 10:02:10|4264.22|4264.22|4264.85|4264.85|4264.85|4264.85|4264.22|4264.22|0
1635415340000|2021-10-28 10:02:20|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|0
1635415350000|2021-10-28 10:02:30|4264.85|4264.85|4265.07|4265.07|4265.3|4265.3|4264.85|4264.85|0
1635415360000|2021-10-28 10:02:40|4265.11|4265.11|4265.16|4265.16|4265.16|4265.16|4265.11|4265.11|0
1635415380000|2021-10-28 10:03:00|4265.25|4265.25|4265.27|4265.27|4265.27|4265.27|4265.25|4265.25|0
1635415390000|2021-10-28 10:03:10|4265.9|4265.9|4265.93|4265.93|4266.08|4266.08|4265.9|4265.9|0
1635415430000|2021-10-28 10:03:50|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|0
1635415440000|2021-10-28 10:04:00|4266.59|4266.59|4266.75|4266.75|4266.85|4266.85|4266.5|4266.5|0
1635415450000|2021-10-28 10:04:10|4266.79|4266.79|4267.48|4267.48|4267.48|4267.48|4266.79|4266.79|0
1635415460000|2021-10-28 10:04:20|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|0
1635415470000|2021-10-28 10:04:30|4266.86|4266.86|4266.55|4266.55|4266.86|4266.86|4266.55|4266.55|0
1635415480000|2021-10-28 10:04:40|4266.43|4266.43|4266.13|4266.13|4266.43|4266.43|4266.13|4266.13|0
1635415490000|2021-10-28 10:04:50|4265.97|4265.97|4266.6|4266.6|4266.6|4266.6|4265.97|4265.97|0
1635415510000|2021-10-28 10:05:10|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|0
1635415520000|2021-10-28 10:05:20|4265.98|4265.98|4265.96|4265.96|4265.98|4265.98|4265.89|4265.89|0
1635415540000|2021-10-28 10:05:40|4266.05|4266.05|4266.05|4266.05|4266.05|4266.05|4266.05|4266.05|0
1635415550000|2021-10-28 10:05:50|4266.08|4266.08|4266.24|4266.24|4266.34|4266.34|4266.04|4266.04|0
1635415560000|2021-10-28 10:06:00|4266.2|4266.2|4266.4|4266.4|4266.49|4266.49|4266.11|4266.11|0
1635415570000|2021-10-28 10:06:10|4266.55|4266.55|4267.94|4267.94|4267.94|4267.94|4266.55|4266.55|0
1635415580000|2021-10-28 10:06:20|4268.87|4268.87|4268.25|4268.25|4268.87|4268.87|4268.25|4268.25|0
1635415600000|2021-10-28 10:06:40|4267.62|4267.62|4267.72|4267.72|4267.72|4267.72|4267.62|4267.62|0
1635415610000|2021-10-28 10:06:50|4267.76|4267.76|4267.92|4267.92|4267.92|4267.92|4267.61|4267.61|0
1635415620000|2021-10-28 10:07:00|4268.11|4268.11|4268.11|4268.11|4268.11|4268.11|4268.11|4268.11|0
1635415630000|2021-10-28 10:07:10|4267.95|4267.95|4267.62|4267.62|4267.95|4267.95|4267.62|4267.62|0
1635415640000|2021-10-28 10:07:20|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|0
1635415660000|2021-10-28 10:07:40|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|0
1635415670000|2021-10-28 10:07:50|4267.92|4267.92|4267.8|4267.8|4267.92|4267.92|4267.8|4267.8|0
1635415680000|2021-10-28 10:08:00|4267.71|4267.71|4267.63|4267.63|4267.71|4267.71|4267.63|4267.63|0
1635415690000|2021-10-28 10:08:10|4267.61|4267.61|4267.15|4267.15|4267.61|4267.61|4267|4267|0
1635415700000|2021-10-28 10:08:20|4266.86|4266.86|4267.12|4267.12|4267.12|4267.12|4266.86|4266.86|0
1635415710000|2021-10-28 10:08:30|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|0
1635415730000|2021-10-28 10:08:50|4266.46|4266.46|4266.4|4266.4|4266.46|4266.46|4266.36|4266.36|0
1635415740000|2021-10-28 10:09:00|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|0
1635415750000|2021-10-28 10:09:10|4266.59|4266.59|4266.63|4266.63|4266.63|4266.63|4266.59|4266.59|0
1635415760000|2021-10-28 10:09:20|4266.81|4266.81|4266.87|4266.87|4266.97|4266.97|4266.81|4266.81|0
1635415770000|2021-10-28 10:09:30|4266.56|4266.56|4266.56|4266.56|4266.56|4266.56|4266.56|4266.56|0
1635415780000|2021-10-28 10:09:40|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|0
1635415790000|2021-10-28 10:09:50|4266.38|4266.38|4266.07|4266.07|4266.38|4266.38|4266.07|4266.07|0
1635415800000|2021-10-28 10:10:00|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|0
1635415810000|2021-10-28 10:10:10|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|0
1635415840000|2021-10-28 10:10:40|4265.66|4265.66|4265.66|4265.66|4265.66|4265.66|4265.66|4265.66|0
1635415850000|2021-10-28 10:10:50|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|0
1635415860000|2021-10-28 10:11:00|4265.74|4265.74|4265.78|4265.78|4265.78|4265.78|4265.74|4265.74|0
1635415870000|2021-10-28 10:11:10|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|0
1635415880000|2021-10-28 10:11:20|4265.23|4265.23|4265.35|4265.35|4265.35|4265.35|4265.23|4265.23|0
1635415890000|2021-10-28 10:11:30|4265.19|4265.19|4264.11|4264.11|4265.19|4265.19|4264.11|4264.11|0
1635415900000|2021-10-28 10:11:40|4264.05|4264.05|4264.05|4264.05|4264.05|4264.05|4264.05|4264.05|0
1635415910000|2021-10-28 10:11:50|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|4263.68|4263.68|0
1635415920000|2021-10-28 10:12:00|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|0
1635415930000|2021-10-28 10:12:10|4264.52|4264.52|4264.4|4264.4|4264.52|4264.52|4264.4|4264.4|0
1635415940000|2021-10-28 10:12:20|4264.46|4264.46|4264.31|4264.31|4264.46|4264.46|4264.31|4264.31|0
1635415960000|2021-10-28 10:12:40|4263.37|4263.37|4263.22|4263.22|4263.37|4263.37|4263.22|4263.22|0
1635416000000|2021-10-28 10:13:20|4263.26|4263.26|4263.57|4263.57|4263.57|4263.57|4263.26|4263.26|0
1635416010000|2021-10-28 10:13:30|4263.45|4263.45|4263.45|4263.45|4263.45|4263.45|4263.45|4263.45|0
1635416020000|2021-10-28 10:13:40|4263.41|4263.41|4263.41|4263.41|4263.41|4263.41|4263.41|4263.41|0
1635416030000|2021-10-28 10:13:50|4263.45|4263.45|4262.99|4262.99|4263.45|4263.45|4262.99|4262.99|0
1635416060000|2021-10-28 10:14:20|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|0
1635416070000|2021-10-28 10:14:30|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|0
1635416080000|2021-10-28 10:14:40|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|0
1635416090000|2021-10-28 10:14:50|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|0
1635416100000|2021-10-28 10:15:00|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|0
1635416120000|2021-10-28 10:15:20|4262.59|4262.59|4263.05|4263.05|4263.05|4263.05|4262.59|4262.59|0
1635416130000|2021-10-28 10:15:30|4263.15|4263.15|4262.21|4262.21|4263.15|4263.15|4262.21|4262.21|0
1635416140000|2021-10-28 10:15:40|4262.37|4262.37|4262.37|4262.37|4262.37|4262.37|4262.37|4262.37|0
1635416150000|2021-10-28 10:15:50|4263|4263|4263|4263|4263|4263|4263|4263|0
1635416160000|2021-10-28 10:16:00|4262.85|4262.85|4262.53|4262.53|4262.85|4262.85|4262.53|4262.53|0
1635416170000|2021-10-28 10:16:10|4262.44|4262.44|4262.53|4262.53|4262.53|4262.53|4262.44|4262.44|0
1635416200000|2021-10-28 10:16:40|4261.91|4261.91|4262.22|4262.22|4262.22|4262.22|4261.91|4261.91|0
1635416210000|2021-10-28 10:16:50|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|4262.22|4262.22|0
1635416220000|2021-10-28 10:17:00|4262.3|4262.3|4262.88|4262.88|4262.88|4262.88|4262.3|4262.3|0
1635416230000|2021-10-28 10:17:10|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|0
1635416270000|2021-10-28 10:17:50|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|0
1635416280000|2021-10-28 10:18:00|4262.14|4262.14|4261.73|4261.73|4262.14|4262.14|4261.73|4261.73|0
1635416300000|2021-10-28 10:18:20|4260.79|4260.79|4260.64|4260.64|4260.79|4260.79|4260.64|4260.64|0
1635416310000|2021-10-28 10:18:30|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|0
1635416330000|2021-10-28 10:18:50|4259.92|4259.92|4259.46|4259.46|4259.92|4259.92|4259.46|4259.46|0
1635416340000|2021-10-28 10:19:00|4259.15|4259.15|4259.15|4259.15|4259.15|4259.15|4259.15|4259.15|0
1635416380000|2021-10-28 10:19:40|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|0
1635416400000|2021-10-28 10:20:00|4259.28|4259.28|4259.43|4259.43|4259.43|4259.43|4259.28|4259.28|0
1635416440000|2021-10-28 10:20:40|4258.5|4258.5|4259.12|4259.12|4259.43|4259.43|4258.5|4258.5|0
1635416450000|2021-10-28 10:20:50|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|0
1635416460000|2021-10-28 10:21:00|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|0
1635416480000|2021-10-28 10:21:20|4260.12|4260.12|4260.27|4260.27|4260.27|4260.27|4259.49|4259.49|0
1635416500000|2021-10-28 10:21:40|4260.9|4260.9|4261.52|4261.52|4261.52|4261.52|4260.9|4260.9|0
1635416520000|2021-10-28 10:22:00|4261.83|4261.83|4261.37|4261.37|4261.83|4261.83|4261.37|4261.37|0
1635416540000|2021-10-28 10:22:20|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|0
1635416580000|2021-10-28 10:23:00|4261.14|4261.14|4261.26|4261.26|4261.26|4261.26|4261.14|4261.14|0
1635416590000|2021-10-28 10:23:10|4261.35|4261.35|4261.71|4261.71|4261.71|4261.71|4261.35|4261.35|0
1635416600000|2021-10-28 10:23:20|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|0
1635416640000|2021-10-28 10:24:00|4261.98|4261.98|4261.98|4261.98|4262.16|4262.16|4261.89|4261.89|0
1635416650000|2021-10-28 10:24:10|4262.13|4262.13|4262.09|4262.09|4262.13|4262.13|4262.09|4262.09|0
1635416660000|2021-10-28 10:24:20|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|0
1635416700000|2021-10-28 10:25:00|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|0
1635416710000|2021-10-28 10:25:10|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|0
1635416720000|2021-10-28 10:25:20|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|0
1635416730000|2021-10-28 10:25:30|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|0
1635416740000|2021-10-28 10:25:40|4261.91|4261.91|4262.03|4262.03|4262.03|4262.03|4261.91|4261.91|0
1635416760000|2021-10-28 10:26:00|4262.06|4262.06|4261.93|4261.93|4262.11|4262.11|4261.93|4261.93|0
1635416770000|2021-10-28 10:26:10|4261.89|4261.89|4261.73|4261.73|4261.89|4261.89|4261.73|4261.73|0
1635416790000|2021-10-28 10:26:30|4262.36|4262.36|4262.14|4262.14|4262.36|4262.36|4262.05|4262.05|0
1635416800000|2021-10-28 10:26:40|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|0
1635416810000|2021-10-28 10:26:50|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|0
1635416820000|2021-10-28 10:27:00|4262.32|4262.32|4262.56|4262.56|4262.56|4262.56|4262.32|4262.32|0
1635416830000|2021-10-28 10:27:10|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|0
1635416840000|2021-10-28 10:27:20|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|0
1635416850000|2021-10-28 10:27:30|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|0
1635416860000|2021-10-28 10:27:40|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|0
1635416900000|2021-10-28 10:28:20|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|0
1635416940000|2021-10-28 10:29:00|4262.78|4262.78|4261.69|4261.69|4262.78|4262.78|4261.69|4261.69|0
1635416960000|2021-10-28 10:29:20|4261.54|4261.54|4261.48|4261.48|4261.54|4261.54|4261.48|4261.48|0
1635416970000|2021-10-28 10:29:30|4261.57|4261.57|4261.57|4261.57|4261.57|4261.57|4261.57|4261.57|0
1635416980000|2021-10-28 10:29:40|4261.53|4261.53|4261.36|4261.36|4261.53|4261.53|4261.36|4261.36|0
1635416990000|2021-10-28 10:29:50|4261.4|4261.4|4260.91|4260.91|4261.4|4261.4|4260.91|4260.91|0
1635417000000|2021-10-28 10:30:00|4260.6|4260.6|4260.76|4260.76|4260.76|4260.76|4260.45|4260.45|0
1635417010000|2021-10-28 10:30:10|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|0
1635417020000|2021-10-28 10:30:20|4260.61|4260.61|4260.61|4260.61|4260.61|4260.61|4260.61|4260.61|0
1635417050000|2021-10-28 10:30:50|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|0
1635417060000|2021-10-28 10:31:00|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|0
1635417070000|2021-10-28 10:31:10|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|0
1635417080000|2021-10-28 10:31:20|4261|4261|4261.15|4261.15|4261.15|4261.15|4261|4261|0
1635417090000|2021-10-28 10:31:30|4261.3|4261.3|4261.46|4261.46|4261.46|4261.46|4261.3|4261.3|0
1635417100000|2021-10-28 10:31:40|4261.77|4261.77|4262.08|4262.08|4262.08|4262.08|4261.77|4261.77|0
1635417120000|2021-10-28 10:32:00|4261.95|4261.95|4262.21|4262.21|4262.21|4262.21|4261.9|4261.9|0
1635417140000|2021-10-28 10:32:20|4262.31|4262.31|4262.62|4262.62|4262.77|4262.77|4262.31|4262.31|0
1635417160000|2021-10-28 10:32:40|4262.46|4262.46|4262.42|4262.42|4262.46|4262.46|4262.38|4262.38|0
1635417170000|2021-10-28 10:32:50|4262.38|4262.38|4262.38|4262.38|4262.38|4262.38|4262.38|4262.38|0
1635417210000|2021-10-28 10:33:30|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|0
1635417220000|2021-10-28 10:33:40|4261.66|4261.66|4261.63|4261.63|4261.66|4261.66|4261.51|4261.51|0
1635417230000|2021-10-28 10:33:50|4261.48|4261.48|4260.23|4260.23|4261.48|4261.48|4260.23|4260.23|0
1635417250000|2021-10-28 10:34:10|4260.25|4260.25|4260.3|4260.3|4260.3|4260.3|4260.25|4260.25|0
1635417260000|2021-10-28 10:34:20|4260.21|4260.21|4260.83|4260.83|4260.83|4260.83|4260.21|4260.21|0
1635417270000|2021-10-28 10:34:30|4260.73|4260.73|4260.62|4260.62|4260.73|4260.73|4260.62|4260.62|0
1635417280000|2021-10-28 10:34:40|4260.31|4260.31|4260.16|4260.16|4260.31|4260.31|4260.16|4260.16|0
1635417290000|2021-10-28 10:34:50|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|0
1635417300000|2021-10-28 10:35:00|4260.46|4260.46|4260.77|4260.77|4260.77|4260.77|4260.46|4260.46|0
1635417320000|2021-10-28 10:35:20|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|0
1635417340000|2021-10-28 10:35:40|4260.59|4260.59|4260.59|4260.59|4260.59|4260.59|4260.59|4260.59|0
1635417370000|2021-10-28 10:36:10|4260.28|4260.28|4260.28|4260.28|4260.28|4260.28|4260.28|4260.28|0
1635417390000|2021-10-28 10:36:30|4260.2|4260.2|4260.24|4260.24|4260.24|4260.24|4260.2|4260.2|0
1635417410000|2021-10-28 10:36:50|4260.4|4260.4|4260.4|4260.4|4260.4|4260.4|4260.4|4260.4|0
1635417420000|2021-10-28 10:37:00|4260.34|4260.34|4259.93|4259.93|4260.34|4260.34|4259.93|4259.93|0
1635417430000|2021-10-28 10:37:10|4260.08|4260.08|4259.77|4259.77|4260.08|4260.08|4259.77|4259.77|0
1635417440000|2021-10-28 10:37:20|4260.08|4260.08|4260.4|4260.4|4260.4|4260.4|4260.08|4260.08|0
1635417450000|2021-10-28 10:37:30|4260.49|4260.49|4260.58|4260.58|4260.58|4260.58|4260.49|4260.49|0
1635417460000|2021-10-28 10:37:40|4260.67|4260.67|4260.49|4260.49|4260.76|4260.76|4260.29|4260.29|0
1635417480000|2021-10-28 10:38:00|4261.26|4261.26|4261.87|4261.87|4261.87|4261.87|4261.26|4261.26|0
1635417490000|2021-10-28 10:38:10|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|0
1635417500000|2021-10-28 10:38:20|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|0
1635417510000|2021-10-28 10:38:30|4261.26|4261.26|4261.42|4261.42|4261.42|4261.42|4261.11|4261.11|0
1635417540000|2021-10-28 10:39:00|4261.26|4261.26|4261.26|4261.26|4261.26|4261.26|4261.26|4261.26|0
1635417550000|2021-10-28 10:39:10|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|0
1635417570000|2021-10-28 10:39:30|4261.03|4261.03|4261.08|4261.08|4261.08|4261.08|4261.03|4261.03|0
1635417580000|2021-10-28 10:39:40|4260.76|4260.76|4260.95|4260.95|4260.95|4260.95|4260.76|4260.76|0
1635417630000|2021-10-28 10:40:30|4260.65|4260.65|4260.02|4260.02|4260.65|4260.65|4260.02|4260.02|0
1635417640000|2021-10-28 10:40:40|4259.84|4259.84|4259.79|4259.79|4259.84|4259.84|4259.79|4259.79|0
1635417650000|2021-10-28 10:40:50|4258.54|4258.54|4259.02|4259.02|4259.34|4259.34|4258.54|4258.54|0
1635417660000|2021-10-28 10:41:00|4259.34|4259.34|4258.71|4258.71|4259.34|4259.34|4258.71|4258.71|0
1635417670000|2021-10-28 10:41:10|4259.02|4259.02|4259.02|4259.02|4259.02|4259.02|4259.02|4259.02|0
1635417680000|2021-10-28 10:41:20|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|0
1635417690000|2021-10-28 10:41:30|4259.02|4259.02|4259.02|4259.02|4259.02|4259.02|4259.02|4259.02|0
1635417700000|2021-10-28 10:41:40|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|0
1635417710000|2021-10-28 10:41:50|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.37|4259.37|0
1635417720000|2021-10-28 10:42:00|4259.74|4259.74|4260.55|4260.55|4260.55|4260.55|4259.74|4259.74|0
1635417730000|2021-10-28 10:42:10|4260.72|4260.72|4260.91|4260.91|4260.91|4260.91|4260.72|4260.72|0
1635417740000|2021-10-28 10:42:20|4260.99|4260.99|4261.38|4261.38|4261.38|4261.38|4260.99|4260.99|0
1635417750000|2021-10-28 10:42:30|4261.42|4261.42|4261.79|4261.79|4261.79|4261.79|4261.42|4261.42|0
1635417760000|2021-10-28 10:42:40|4261.7|4261.7|4261.61|4261.61|4261.7|4261.7|4261.61|4261.61|0
1635417780000|2021-10-28 10:43:00|4261.44|4261.44|4261.48|4261.48|4261.48|4261.48|4261.44|4261.44|0
1635417790000|2021-10-28 10:43:10|4261.39|4261.39|4261.08|4261.08|4261.39|4261.39|4261.08|4261.08|0
1635417800000|2021-10-28 10:43:20|4260.93|4260.93|4260.77|4260.77|4260.93|4260.93|4260.77|4260.77|0
1635417830000|2021-10-28 10:43:50|4260.62|4260.62|4260.01|4260.01|4260.62|4260.62|4260.01|4260.01|0
1635417840000|2021-10-28 10:44:00|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|0
1635417900000|2021-10-28 10:45:00|4260.12|4260.12|4258.27|4258.27|4260.15|4260.15|4258.21|4258.21|0
1635417910000|2021-10-28 10:45:10|4258.46|4258.46|4258.55|4258.55|4258.55|4258.55|4258.46|4258.46|0
1635417930000|2021-10-28 10:45:30|4258.24|4258.24|4258.24|4258.24|4258.24|4258.24|4258.24|4258.24|0
1635417940000|2021-10-28 10:45:40|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|0
1635417980000|2021-10-28 10:46:20|4257.43|4257.43|4257.43|4257.43|4257.43|4257.43|4257.43|4257.43|0
1635417990000|2021-10-28 10:46:30|4257.12|4257.12|4256.8|4256.8|4257.28|4257.28|4256.65|4256.65|0
1635418000000|2021-10-28 10:46:40|4256.71|4256.71|4256.62|4256.62|4256.71|4256.71|4256.62|4256.62|0
1635418010000|2021-10-28 10:46:50|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|0
1635418020000|2021-10-28 10:47:00|4256.84|4256.84|4256.84|4256.84|4256.84|4256.84|4256.84|4256.84|0
1635418030000|2021-10-28 10:47:10|4257.47|4257.47|4257.52|4257.52|4257.52|4257.52|4257.3|4257.3|0
1635418040000|2021-10-28 10:47:20|4257.4|4257.4|4257.48|4257.48|4257.52|4257.52|4257.4|4257.4|0
1635418060000|2021-10-28 10:47:40|4257.79|4257.79|4257.79|4257.79|4257.79|4257.79|4257.79|4257.79|0
1635418110000|2021-10-28 10:48:30|4258.1|4258.1|4258.41|4258.41|4258.41|4258.41|4258.1|4258.1|0
1635418140000|2021-10-28 10:49:00|4258.39|4258.39|4258.39|4258.39|4258.39|4258.39|4258.39|4258.39|0
1635418150000|2021-10-28 10:49:10|4258.31|4258.31|4258.78|4258.78|4258.78|4258.78|4258.31|4258.31|0
1635418160000|2021-10-28 10:49:20|4258.47|4258.47|4258.47|4258.47|4258.47|4258.47|4258.47|4258.47|0
1635418170000|2021-10-28 10:49:30|4258.31|4258.31|4258.31|4258.31|4258.31|4258.31|4258.31|4258.31|0
1635418200000|2021-10-28 10:50:00|4258.13|4258.13|4258.13|4258.13|4258.13|4258.13|4258.13|4258.13|0
1635418210000|2021-10-28 10:50:10|4258.19|4258.19|4258.31|4258.31|4258.31|4258.31|4258.19|4258.19|0
1635418220000|2021-10-28 10:50:20|4257.68|4257.68|4258.55|4258.55|4258.55|4258.55|4257.68|4257.68|0
1635418240000|2021-10-28 10:50:40|4258.7|4258.7|4258.8|4258.8|4258.8|4258.8|4258.7|4258.7|0
1635418270000|2021-10-28 10:51:10|4258.89|4258.89|4258.95|4258.95|4258.95|4258.95|4258.89|4258.89|0
1635418280000|2021-10-28 10:51:20|4259.1|4259.1|4259.1|4259.1|4259.1|4259.1|4259.1|4259.1|0
1635418290000|2021-10-28 10:51:30|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|0
1635418300000|2021-10-28 10:51:40|4259.41|4259.41|4259.72|4259.72|4259.72|4259.72|4259.41|4259.41|0
1635418310000|2021-10-28 10:51:50|4259.41|4259.41|4259.41|4259.41|4259.41|4259.41|4259.41|4259.41|0
1635418320000|2021-10-28 10:52:00|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|0
1635418330000|2021-10-28 10:52:10|4259.57|4259.57|4259.84|4259.84|4259.84|4259.84|4259.57|4259.57|0
1635418340000|2021-10-28 10:52:20|4260|4260|4260|4260|4260|4260|4260|4260|0
1635418350000|2021-10-28 10:52:30|4260.12|4260.12|4260.79|4260.79|4260.79|4260.79|4260.12|4260.12|0
1635418370000|2021-10-28 10:52:50|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|0
1635418380000|2021-10-28 10:53:00|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|0
1635418400000|2021-10-28 10:53:20|4260.75|4260.75|4260.71|4260.71|4260.75|4260.75|4260.71|4260.71|0
1635418430000|2021-10-28 10:53:50|4260.5|4260.5|4260.38|4260.38|4260.53|4260.53|4260.38|4260.38|0
1635418450000|2021-10-28 10:54:10|4260.47|4260.47|4260.47|4260.47|4260.47|4260.47|4260.47|4260.47|0
1635418460000|2021-10-28 10:54:20|4260.32|4260.32|4260.47|4260.47|4260.47|4260.47|4260.32|4260.32|0
1635418470000|2021-10-28 10:54:30|4259.53|4259.53|4259.53|4259.53|4259.53|4259.53|4259.53|4259.53|0
1635418480000|2021-10-28 10:54:40|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|0
1635418490000|2021-10-28 10:54:50|4259.79|4259.79|4259.79|4259.79|4259.79|4259.79|4259.79|4259.79|0
1635418500000|2021-10-28 10:55:00|4259.88|4259.88|4259.77|4259.77|4259.88|4259.88|4259.72|4259.72|0
1635418520000|2021-10-28 10:55:20|4259.86|4259.86|4259.71|4259.71|4259.86|4259.86|4259.71|4259.71|0
1635418530000|2021-10-28 10:55:30|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|0
1635418540000|2021-10-28 10:55:40|4259.83|4259.83|4260.14|4260.14|4260.14|4260.14|4259.83|4259.83|0
1635418550000|2021-10-28 10:55:50|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|0
1635418560000|2021-10-28 10:56:00|4259.68|4259.68|4259.74|4259.74|4259.74|4259.74|4259.68|4259.68|0
1635418570000|2021-10-28 10:56:10|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|0
1635418580000|2021-10-28 10:56:20|4259.04|4259.04|4257.68|4257.68|4259.04|4259.04|4257.68|4257.68|0
1635418590000|2021-10-28 10:56:30|4257.37|4257.37|4257.41|4257.41|4257.41|4257.41|4257.37|4257.37|0
1635418600000|2021-10-28 10:56:40|4257.39|4257.39|4257.21|4257.21|4257.39|4257.39|4257.21|4257.21|0
1635418610000|2021-10-28 10:56:50|4257.52|4257.52|4256.9|4256.9|4257.52|4257.52|4256.9|4256.9|0
1635418620000|2021-10-28 10:57:00|4257.05|4257.05|4256.93|4256.93|4257.05|4257.05|4256.93|4256.93|0
1635418640000|2021-10-28 10:57:20|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|0
1635418650000|2021-10-28 10:57:30|4256.46|4256.46|4256.37|4256.37|4256.46|4256.46|4256.37|4256.37|0
1635418660000|2021-10-28 10:57:40|4256.68|4256.68|4256.68|4256.68|4256.68|4256.68|4256.68|4256.68|0
1635418670000|2021-10-28 10:57:50|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|0
1635418680000|2021-10-28 10:58:00|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|0
1635418690000|2021-10-28 10:58:10|4256.82|4256.82|4256.39|4256.39|4256.82|4256.82|4256.39|4256.39|0
1635418700000|2021-10-28 10:58:20|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|0
1635418710000|2021-10-28 10:58:30|4256.25|4256.25|4255.91|4255.91|4256.25|4256.25|4255.91|4255.91|0
1635418720000|2021-10-28 10:58:40|4256.22|4256.22|4256.37|4256.37|4256.37|4256.37|4256.22|4256.22|0
1635418740000|2021-10-28 10:59:00|4256.53|4256.53|4256.49|4256.49|4256.59|4256.59|4256.49|4256.49|0
1635418760000|2021-10-28 10:59:20|4255.87|4255.87|4255.56|4255.56|4255.87|4255.87|4255.56|4255.56|0
1635418770000|2021-10-28 10:59:30|4255.48|4255.48|4255.33|4255.33|4255.48|4255.48|4255.33|4255.33|0
1635418790000|2021-10-28 10:59:50|4255.48|4255.48|4255.46|4255.46|4255.48|4255.48|4255.46|4255.46|0
1635418800000|2021-10-28 11:00:00|4255.18|4255.18|4256.12|4256.12|4256.12|4256.12|4255.09|4255.09|0
1635418810000|2021-10-28 11:00:10|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|0
1635418820000|2021-10-28 11:00:20|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|0
1635418830000|2021-10-28 11:00:30|4255.1|4255.1|4255.1|4255.1|4255.1|4255.1|4255.1|4255.1|0
1635418870000|2021-10-28 11:01:10|4254.78|4254.78|4254.78|4254.78|4254.78|4254.78|4254.78|4254.78|0
1635418880000|2021-10-28 11:01:20|4254.94|4254.94|4255.44|4255.44|4255.44|4255.44|4254.94|4254.94|0
1635418890000|2021-10-28 11:01:30|4255.6|4255.6|4255.6|4255.6|4255.6|4255.6|4255.6|4255.6|0
1635418920000|2021-10-28 11:02:00|4255.54|4255.54|4255.77|4255.77|4255.77|4255.77|4255.54|4255.54|0
1635418940000|2021-10-28 11:02:20|4255.87|4255.87|4255.87|4255.87|4255.87|4255.87|4255.87|4255.87|0
1635418950000|2021-10-28 11:02:30|4255.55|4255.55|4255.09|4255.09|4255.55|4255.55|4255.09|4255.09|0
1635418980000|2021-10-28 11:03:00|4255.04|4255.04|4254.66|4254.66|4255.04|4255.04|4254.66|4254.66|0
1635418990000|2021-10-28 11:03:10|4254.51|4254.51|4254.34|4254.34|4254.51|4254.51|4254.34|4254.34|0
1635419000000|2021-10-28 11:03:20|4254.5|4254.5|4253.73|4253.73|4254.5|4254.5|4253.73|4253.73|0
1635419010000|2021-10-28 11:03:30|4254.04|4254.04|4254.66|4254.66|4254.66|4254.66|4254.04|4254.04|0
1635419020000|2021-10-28 11:03:40|4254.54|4254.54|4254.54|4254.54|4254.54|4254.54|4254.54|4254.54|0
1635419040000|2021-10-28 11:04:00|4254.08|4254.08|4254.24|4254.24|4254.24|4254.24|4253.93|4253.93|0
1635419050000|2021-10-28 11:04:10|4254.13|4254.13|4254.28|4254.28|4254.28|4254.28|4254.13|4254.13|0
1635419060000|2021-10-28 11:04:20|4254.43|4254.43|4254.43|4254.43|4254.43|4254.43|4254.43|4254.43|0
1635419080000|2021-10-28 11:04:40|4255.06|4255.06|4254.43|4254.43|4255.06|4255.06|4254.43|4254.43|0
1635419090000|2021-10-28 11:04:50|4254.74|4254.74|4255.06|4255.06|4255.06|4255.06|4254.74|4254.74|0
1635419100000|2021-10-28 11:05:00|4255.02|4255.02|4255.06|4255.06|4255.06|4255.06|4255.02|4255.02|0
1635419110000|2021-10-28 11:05:10|4254.97|4254.97|4254.88|4254.88|4254.97|4254.97|4254.88|4254.88|0
1635419130000|2021-10-28 11:05:30|4255.19|4255.19|4255.24|4255.24|4255.55|4255.55|4255.19|4255.19|0
1635419140000|2021-10-28 11:05:40|4255.55|4255.55|4255.55|4255.55|4255.55|4255.55|4255.55|4255.55|0
1635419180000|2021-10-28 11:06:20|4255.71|4255.71|4256.51|4256.51|4256.51|4256.51|4255.71|4255.71|0
1635419210000|2021-10-28 11:06:50|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|0
1635419220000|2021-10-28 11:07:00|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|0
1635419240000|2021-10-28 11:07:20|4255.93|4255.93|4255.35|4255.35|4255.93|4255.93|4255.21|4255.21|0
1635419250000|2021-10-28 11:07:30|4255.65|4255.65|4255.61|4255.61|4255.65|4255.65|4255.61|4255.61|0
1635419270000|2021-10-28 11:07:50|4255.57|4255.57|4255.15|4255.15|4255.61|4255.61|4255.15|4255.15|0
1635419280000|2021-10-28 11:08:00|4255.46|4255.46|4255.46|4255.46|4255.46|4255.46|4255.46|4255.46|0
1635419290000|2021-10-28 11:08:10|4255.51|4255.51|4255.51|4255.51|4255.51|4255.51|4255.51|4255.51|0
1635419300000|2021-10-28 11:08:20|4256.13|4256.13|4256.6|4256.6|4256.75|4256.75|4256.13|4256.13|0
1635419320000|2021-10-28 11:08:40|4256.28|4256.28|4256.91|4256.91|4256.91|4256.91|4256.28|4256.28|0
1635419330000|2021-10-28 11:08:50|4256.28|4256.28|4256.63|4256.63|4256.91|4256.91|4256.28|4256.28|0
1635419340000|2021-10-28 11:09:00|4256.57|4256.57|4256.42|4256.42|4256.57|4256.57|4256.42|4256.42|0
1635419350000|2021-10-28 11:09:10|4256.6|4256.6|4256.6|4256.6|4256.6|4256.6|4256.6|4256.6|0
1635419360000|2021-10-28 11:09:20|4256.75|4256.75|4257.22|4257.22|4257.22|4257.22|4256.75|4256.75|0
1635419370000|2021-10-28 11:09:30|4257.37|4257.37|4257.46|4257.46|4257.46|4257.46|4257.37|4257.37|0
1635419380000|2021-10-28 11:09:40|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|0
1635419390000|2021-10-28 11:09:50|4257.93|4257.93|4257.61|4257.61|4257.93|4257.93|4257.61|4257.61|0
1635419400000|2021-10-28 11:10:00|4257.3|4257.3|4256.37|4256.37|4257.3|4257.3|4256.37|4256.37|0
1635419410000|2021-10-28 11:10:10|4256.39|4256.39|4256.39|4256.39|4256.39|4256.39|4256.39|4256.39|0
1635419440000|2021-10-28 11:10:40|4256.45|4256.45|4256.5|4256.5|4256.64|4256.64|4256.45|4256.45|0
1635419450000|2021-10-28 11:10:50|4256.81|4256.81|4256.96|4256.96|4256.96|4256.96|4256.81|4256.81|0
1635419470000|2021-10-28 11:11:10|4257.12|4257.12|4257.12|4257.12|4257.12|4257.12|4257.12|4257.12|0
1635419480000|2021-10-28 11:11:20|4257.27|4257.27|4257.12|4257.12|4257.27|4257.27|4257.12|4257.12|0
1635419490000|2021-10-28 11:11:30|4257.43|4257.43|4257.52|4257.52|4257.52|4257.52|4257.43|4257.43|0
1635419500000|2021-10-28 11:11:40|4257.46|4257.46|4257.46|4257.46|4257.46|4257.46|4257.46|4257.46|0
1635419520000|2021-10-28 11:12:00|4257.49|4257.49|4257.49|4257.49|4257.49|4257.49|4257.49|4257.49|0
1635419550000|2021-10-28 11:12:30|4257.43|4257.43|4257.06|4257.06|4257.43|4257.43|4257.06|4257.06|0
1635419570000|2021-10-28 11:12:50|4257.37|4257.37|4257.37|4257.37|4257.37|4257.37|4257.37|4257.37|0
1635419580000|2021-10-28 11:13:00|4257.06|4257.06|4257.02|4257.02|4257.06|4257.06|4257.02|4257.02|0
1635419600000|2021-10-28 11:13:20|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|0
1635419610000|2021-10-28 11:13:30|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|0
1635419620000|2021-10-28 11:13:40|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|0
1635419630000|2021-10-28 11:13:50|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|0
1635419640000|2021-10-28 11:14:00|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|0
1635419650000|2021-10-28 11:14:10|4256.08|4256.08|4256.08|4256.08|4256.08|4256.08|4256.08|4256.08|0
1635419670000|2021-10-28 11:14:30|4255.93|4255.93|4256.2|4256.2|4256.2|4256.2|4255.93|4255.93|0
1635419700000|2021-10-28 11:15:00|4256.02|4256.02|4256.03|4256.03|4256.11|4256.11|4256.02|4256.02|0
1635419710000|2021-10-28 11:15:10|4255.4|4255.4|4255.71|4255.71|4256.03|4256.03|4255.4|4255.4|0
1635419720000|2021-10-28 11:15:20|4255.4|4255.4|4255.35|4255.35|4255.4|4255.4|4255.35|4255.35|0
1635419740000|2021-10-28 11:15:40|4255.66|4255.66|4256.46|4256.46|4256.68|4256.68|4255.66|4255.66|0
1635419750000|2021-10-28 11:15:50|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|0
1635419760000|2021-10-28 11:16:00|4256.4|4256.4|4256.4|4256.4|4256.4|4256.4|4256.4|4256.4|0
1635419790000|2021-10-28 11:16:30|4256.86|4256.86|4256.7|4256.7|4256.86|4256.86|4256.7|4256.7|0
1635419810000|2021-10-28 11:16:50|4256.75|4256.75|4256.79|4256.79|4256.79|4256.79|4256.75|4256.75|0
1635419830000|2021-10-28 11:17:10|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|0
1635419840000|2021-10-28 11:17:20|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|0
1635419860000|2021-10-28 11:17:40|4257.45|4257.45|4257.5|4257.5|4257.5|4257.5|4257.45|4257.45|0
1635419870000|2021-10-28 11:17:50|4257.61|4257.61|4257.83|4257.83|4257.83|4257.83|4257.61|4257.61|0
1635419880000|2021-10-28 11:18:00|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|0
1635419890000|2021-10-28 11:18:10|4257.36|4257.36|4257.4|4257.4|4257.4|4257.4|4257.36|4257.36|0
1635419900000|2021-10-28 11:18:20|4257.71|4257.71|4258.03|4258.03|4258.03|4258.03|4257.71|4257.71|0
1635419910000|2021-10-28 11:18:30|4258.08|4258.08|4257.46|4257.46|4258.08|4258.08|4257.15|4257.15|0
1635419920000|2021-10-28 11:18:40|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|0
1635419930000|2021-10-28 11:18:50|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|0
1635419960000|2021-10-28 11:19:20|4257.62|4257.62|4257.31|4257.31|4257.62|4257.62|4257.31|4257.31|0
1635419970000|2021-10-28 11:19:30|4257|4257|4257|4257|4257|4257|4257|4257|0
1635419980000|2021-10-28 11:19:40|4256.69|4256.69|4257.31|4257.31|4257.31|4257.31|4256.69|4256.69|0
1635419990000|2021-10-28 11:19:50|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|0
1635420000000|2021-10-28 11:20:00|4257.94|4257.94|4258.03|4258.03|4258.34|4258.34|4257.94|4257.94|0
1635420020000|2021-10-28 11:20:20|4258.34|4258.34|4258.34|4258.34|4258.34|4258.34|4258.34|4258.34|0
1635420050000|2021-10-28 11:20:50|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|0
1635420070000|2021-10-28 11:21:10|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|0
1635420080000|2021-10-28 11:21:20|4258.99|4258.99|4258.99|4258.99|4258.99|4258.99|4258.99|4258.99|0
1635420090000|2021-10-28 11:21:30|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|0
1635420110000|2021-10-28 11:21:50|4258.61|4258.61|4258.85|4258.85|4258.85|4258.85|4258.61|4258.61|0
1635420120000|2021-10-28 11:22:00|4258.23|4258.23|4258.73|4258.73|4258.73|4258.73|4258.23|4258.23|0
1635420130000|2021-10-28 11:22:10|4258.82|4258.82|4258.77|4258.77|4258.86|4258.86|4258.77|4258.77|0
1635420170000|2021-10-28 11:22:50|4259.08|4259.08|4259.08|4259.08|4259.08|4259.08|4259.08|4259.08|0
1635420190000|2021-10-28 11:23:10|4258.77|4258.77|4258.77|4258.77|4258.77|4258.77|4258.77|4258.77|0
1635420200000|2021-10-28 11:23:20|4258.61|4258.61|4257.99|4257.99|4258.61|4258.61|4257.84|4257.84|0
1635420210000|2021-10-28 11:23:30|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|0
1635420220000|2021-10-28 11:23:40|4258.1|4258.1|4258.06|4258.06|4258.1|4258.1|4258.06|4258.06|0
1635420240000|2021-10-28 11:24:00|4258.21|4258.21|4258.37|4258.37|4258.37|4258.37|4258.21|4258.21|0
1635420250000|2021-10-28 11:24:10|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|0
1635420290000|2021-10-28 11:24:50|4258.37|4258.37|4258.37|4258.37|4258.37|4258.37|4258.37|4258.37|0
1635420300000|2021-10-28 11:25:00|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|0
1635420310000|2021-10-28 11:25:10|4258.8|4258.8|4258.89|4258.89|4258.89|4258.89|4258.8|4258.8|0
1635420330000|2021-10-28 11:25:30|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|0
1635420340000|2021-10-28 11:25:40|4258.74|4258.74|4258.58|4258.58|4258.74|4258.74|4258.58|4258.58|0
1635420350000|2021-10-28 11:25:50|4258.74|4258.74|4258.74|4258.74|4258.74|4258.74|4258.74|4258.74|0
1635420360000|2021-10-28 11:26:00|4258.58|4258.58|4258.58|4258.58|4258.58|4258.58|4258.58|4258.58|0
1635420380000|2021-10-28 11:26:20|4258.89|4258.89|4259.21|4259.21|4259.21|4259.21|4258.89|4258.89|0
1635420420000|2021-10-28 11:27:00|4258.89|4258.89|4258.89|4258.89|4258.89|4258.89|4258.89|4258.89|0
1635420430000|2021-10-28 11:27:10|4258.85|4258.85|4258.85|4258.85|4258.85|4258.85|4258.85|4258.85|0
1635420460000|2021-10-28 11:27:40|4258.23|4258.23|4257.62|4257.62|4258.23|4258.23|4257.62|4257.62|0
1635420470000|2021-10-28 11:27:50|4256.99|4256.99|4256.41|4256.41|4256.99|4256.99|4256.1|4256.1|0
1635420480000|2021-10-28 11:28:00|4256.33|4256.33|4256.19|4256.19|4256.33|4256.33|4256.15|4256.15|0
1635420490000|2021-10-28 11:28:10|4255.88|4255.88|4255.1|4255.1|4255.88|4255.88|4255.1|4255.1|0
1635420510000|2021-10-28 11:28:30|4254.79|4254.79|4254.61|4254.61|4254.79|4254.79|4254.61|4254.61|0
1635420530000|2021-10-28 11:28:50|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|0
1635420550000|2021-10-28 11:29:10|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|0
1635420560000|2021-10-28 11:29:20|4254.31|4254.31|4254.43|4254.43|4254.43|4254.43|4254.31|4254.31|0
1635420570000|2021-10-28 11:29:30|4254.25|4254.25|4254.25|4254.25|4254.25|4254.25|4254.25|4254.25|0
1635420580000|2021-10-28 11:29:40|4253.62|4253.62|4253.31|4253.31|4253.62|4253.62|4253.31|4253.31|0
1635420590000|2021-10-28 11:29:50|4253.46|4253.46|4253.46|4253.46|4253.46|4253.46|4253.46|4253.46|0
1635420610000|2021-10-28 11:30:10|4253.28|4253.28|4253.28|4253.28|4253.28|4253.28|4253.28|4253.28|0
1635420620000|2021-10-28 11:30:20|4252.97|4252.97|4253.44|4253.44|4253.75|4253.75|4252.97|4252.97|0
1635420650000|2021-10-28 11:30:50|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|0
1635420670000|2021-10-28 11:31:10|4252.97|4252.97|4253.09|4253.09|4253.09|4253.09|4252.97|4252.97|0
1635420710000|2021-10-28 11:31:50|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|0
1635420720000|2021-10-28 11:32:00|4253.11|4253.11|4252.34|4252.34|4253.11|4253.11|4252.34|4252.34|0
1635420730000|2021-10-28 11:32:10|4252.49|4252.49|4252.49|4252.49|4252.49|4252.49|4252.49|4252.49|0
1635420750000|2021-10-28 11:32:30|4252.34|4252.34|4251.94|4251.94|4252.34|4252.34|4251.87|4251.87|0
1635420780000|2021-10-28 11:33:00|4251.79|4251.79|4250.85|4250.85|4251.79|4251.79|4250.85|4250.85|0
1635420810000|2021-10-28 11:33:30|4251.16|4251.16|4252.09|4252.09|4252.09|4252.09|4251.16|4251.16|0
1635420820000|2021-10-28 11:33:40|4252.4|4252.4|4253.02|4253.02|4253.02|4253.02|4252.4|4252.4|0
1635420830000|2021-10-28 11:33:50|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|0
1635420840000|2021-10-28 11:34:00|4253.74|4253.74|4254.12|4254.12|4254.12|4254.12|4253.74|4253.74|0
1635420850000|2021-10-28 11:34:10|4254.24|4254.24|4254.3|4254.3|4254.3|4254.3|4254.24|4254.24|0
1635420870000|2021-10-28 11:34:30|4254.24|4254.24|4254.3|4254.3|4254.3|4254.3|4254.15|4254.15|0
1635420890000|2021-10-28 11:34:50|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|0
1635420920000|2021-10-28 11:35:20|4254.19|4254.19|4254.4|4254.4|4254.4|4254.4|4254.19|4254.19|0
1635420930000|2021-10-28 11:35:30|4255.03|4255.03|4255.03|4255.03|4255.03|4255.03|4255.03|4255.03|0
1635420950000|2021-10-28 11:35:50|4255.18|4255.18|4255.81|4255.81|4255.81|4255.81|4255.18|4255.18|0
1635420970000|2021-10-28 11:36:10|4255.99|4255.99|4255.84|4255.84|4255.99|4255.99|4255.84|4255.84|0
1635420980000|2021-10-28 11:36:20|4256.3|4256.3|4256.3|4256.3|4256.3|4256.3|4256.3|4256.3|0
1635420990000|2021-10-28 11:36:30|4256.48|4256.48|4256.48|4256.48|4256.48|4256.48|4256.48|4256.48|0
1635421020000|2021-10-28 11:37:00|4256.79|4256.79|4257.1|4257.1|4257.1|4257.1|4256.79|4256.79|0
1635421050000|2021-10-28 11:37:30|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|0
1635421060000|2021-10-28 11:37:40|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|0
1635421080000|2021-10-28 11:38:00|4257.98|4257.98|4258.6|4258.6|4258.6|4258.6|4257.98|4257.98|0
1635421100000|2021-10-28 11:38:20|4259.23|4259.23|4260.47|4260.47|4260.47|4260.47|4259.23|4259.23|0
1635421120000|2021-10-28 11:38:40|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|0
1635421140000|2021-10-28 11:39:00|4260.45|4260.45|4260.45|4260.45|4260.76|4260.76|4260.35|4260.35|0
1635421150000|2021-10-28 11:39:10|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|0
1635421160000|2021-10-28 11:39:20|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|0
1635421170000|2021-10-28 11:39:30|4260.13|4260.13|4260.35|4260.35|4260.35|4260.35|4260.13|4260.13|0
1635421180000|2021-10-28 11:39:40|4260.26|4260.26|4260.17|4260.17|4260.26|4260.26|4260.17|4260.17|0
1635421190000|2021-10-28 11:39:50|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|0
1635421200000|2021-10-28 11:40:00|4261.26|4261.26|4261.1|4261.1|4261.26|4261.26|4261.1|4261.1|0
1635421210000|2021-10-28 11:40:10|4262.51|4262.51|4263.22|4263.22|4263.53|4263.53|4262.51|4262.51|0
1635421220000|2021-10-28 11:40:20|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|0
1635421230000|2021-10-28 11:40:30|4263.22|4263.22|4263.37|4263.37|4263.37|4263.37|4263.22|4263.22|0
1635421260000|2021-10-28 11:41:00|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|0
1635421270000|2021-10-28 11:41:10|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|0
1635421280000|2021-10-28 11:41:20|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|0
1635421320000|2021-10-28 11:42:00|4262.96|4262.96|4262.96|4262.96|4262.96|4262.96|4262.96|4262.96|0
1635421350000|2021-10-28 11:42:30|4262.65|4262.65|4261.36|4261.36|4262.65|4262.65|4261.36|4261.36|0
1635421360000|2021-10-28 11:42:40|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|0
1635421370000|2021-10-28 11:42:50|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|0
1635421410000|2021-10-28 11:43:30|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|0
1635421420000|2021-10-28 11:43:40|4262|4262|4262.04|4262.04|4262.04|4262.04|4262|4262|0
1635421460000|2021-10-28 11:44:20|4261.95|4261.95|4261.83|4261.83|4261.95|4261.95|4261.83|4261.83|0
1635421470000|2021-10-28 11:44:30|4261.99|4261.99|4262.3|4262.3|4262.3|4262.3|4261.99|4261.99|0
1635421500000|2021-10-28 11:45:00|4262.92|4262.92|4263.24|4263.24|4263.55|4263.55|4262.92|4262.92|0
1635421510000|2021-10-28 11:45:10|4263.55|4263.55|4263.86|4263.86|4263.86|4263.86|4263.55|4263.55|0
1635421520000|2021-10-28 11:45:20|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|0
1635421530000|2021-10-28 11:45:30|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|0
1635421540000|2021-10-28 11:45:40|4264.12|4264.12|4263.96|4263.96|4264.12|4264.12|4263.96|4263.96|0
1635421550000|2021-10-28 11:45:50|4263.65|4263.65|4263.8|4263.8|4263.8|4263.8|4263.65|4263.65|0
1635421590000|2021-10-28 11:46:30|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|4263.43|4263.43|0
1635421600000|2021-10-28 11:46:40|4263.8|4263.8|4264.12|4264.12|4264.12|4264.12|4263.8|4263.8|0
1635421630000|2021-10-28 11:47:10|4263.8|4263.8|4263.49|4263.49|4263.8|4263.8|4263.49|4263.49|0
1635421640000|2021-10-28 11:47:20|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|0
1635421650000|2021-10-28 11:47:30|4264.16|4264.16|4263.85|4263.85|4264.16|4264.16|4263.85|4263.85|0
1635421660000|2021-10-28 11:47:40|4263.8|4263.8|4263.77|4263.77|4263.8|4263.8|4263.77|4263.77|0
1635421670000|2021-10-28 11:47:50|4263.82|4263.82|4263.82|4263.82|4263.82|4263.82|4263.82|4263.82|0
1635421680000|2021-10-28 11:48:00|4263.67|4263.67|4262.77|4262.77|4263.67|4263.67|4262.77|4262.77|0
1635421690000|2021-10-28 11:48:10|4262.93|4262.93|4262.93|4262.93|4262.93|4262.93|4262.77|4262.77|0
1635421700000|2021-10-28 11:48:20|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|0
1635421750000|2021-10-28 11:49:10|4262.77|4262.77|4262.68|4262.68|4262.77|4262.77|4262.68|4262.68|0
1635421760000|2021-10-28 11:49:20|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|0
1635421770000|2021-10-28 11:49:30|4261.16|4261.16|4261.16|4261.16|4261.16|4261.16|4261.16|4261.16|0
1635421790000|2021-10-28 11:49:50|4261.32|4261.32|4260.7|4260.7|4261.32|4261.32|4260.7|4260.7|0
1635421800000|2021-10-28 11:50:00|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|0
1635421810000|2021-10-28 11:50:10|4260.91|4260.91|4261.06|4261.06|4261.06|4261.06|4260.91|4260.91|0
1635421820000|2021-10-28 11:50:20|4260.91|4260.91|4259.83|4259.83|4260.91|4260.91|4259.83|4259.83|0
1635421840000|2021-10-28 11:50:40|4260.14|4260.14|4260.07|4260.07|4260.14|4260.14|4260.07|4260.07|0
1635421850000|2021-10-28 11:50:50|4259.45|4259.45|4259.76|4259.76|4259.76|4259.76|4259.45|4259.45|0
1635421880000|2021-10-28 11:51:20|4259.84|4259.84|4259.93|4259.93|4259.93|4259.93|4259.84|4259.84|0
1635421910000|2021-10-28 11:51:50|4260.25|4260.25|4260.56|4260.56|4260.56|4260.56|4260.25|4260.25|0
1635421920000|2021-10-28 11:52:00|4260.41|4260.41|4260.75|4260.75|4260.75|4260.75|4260.41|4260.41|0
1635421930000|2021-10-28 11:52:10|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|0
1635421960000|2021-10-28 11:52:40|4260.73|4260.73|4260.61|4260.61|4260.73|4260.73|4260.61|4260.61|0
1635421970000|2021-10-28 11:52:50|4260.77|4260.77|4261.86|4261.86|4261.86|4261.86|4260.77|4260.77|0
1635421980000|2021-10-28 11:53:00|4262.01|4262.01|4262.32|4262.32|4262.32|4262.32|4262.01|4262.01|0
1635422010000|2021-10-28 11:53:30|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|0
1635422030000|2021-10-28 11:53:50|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|0
1635422040000|2021-10-28 11:54:00|4262.11|4262.11|4261.8|4261.8|4262.11|4262.11|4261.8|4261.8|0
1635422050000|2021-10-28 11:54:10|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|0
1635422090000|2021-10-28 11:54:50|4261.55|4261.55|4261.7|4261.7|4261.7|4261.7|4261.55|4261.55|0
1635422100000|2021-10-28 11:55:00|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|0
1635422120000|2021-10-28 11:55:20|4261.85|4261.85|4261.55|4261.55|4262.18|4262.18|4261.55|4261.55|0
1635422130000|2021-10-28 11:55:30|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|0
1635422140000|2021-10-28 11:55:40|4261.25|4261.25|4260.9|4260.9|4261.25|4261.25|4260.9|4260.9|0
1635422150000|2021-10-28 11:55:50|4260.86|4260.86|4260.67|4260.67|4260.86|4260.86|4260.67|4260.67|0
1635422160000|2021-10-28 11:56:00|4258.96|4258.96|4258.4|4258.4|4258.96|4258.96|4258.4|4258.4|0
1635422170000|2021-10-28 11:56:10|4258.56|4258.56|4258.71|4258.71|4258.71|4258.71|4258.56|4258.56|0
1635422190000|2021-10-28 11:56:30|4258.8|4258.8|4259.39|4259.39|4259.44|4259.44|4258.72|4258.72|0
1635422200000|2021-10-28 11:56:40|4259.08|4259.08|4258.93|4258.93|4259.08|4259.08|4258.93|4258.93|0
1635422210000|2021-10-28 11:56:50|4258.92|4258.92|4259.07|4259.07|4259.07|4259.07|4258.92|4258.92|0
1635422230000|2021-10-28 11:57:10|4259.17|4259.17|4259.26|4259.26|4259.26|4259.26|4259.17|4259.17|0
1635422260000|2021-10-28 11:57:40|4259.57|4259.57|4259.57|4259.57|4259.57|4259.57|4259.57|4259.57|0
1635422270000|2021-10-28 11:57:50|4259.45|4259.45|4259.45|4259.45|4259.45|4259.45|4259.45|4259.45|0
1635422280000|2021-10-28 11:58:00|4258.52|4258.52|4258.52|4258.52|4258.52|4258.52|4258.52|4258.52|0
1635422290000|2021-10-28 11:58:10|4258.2|4258.2|4258.2|4258.2|4258.2|4258.2|4258.2|4258.2|0
1635422300000|2021-10-28 11:58:20|4258.02|4258.02|4258.02|4258.02|4258.02|4258.02|4258.02|4258.02|0
1635422310000|2021-10-28 11:58:30|4257.93|4257.93|4257.85|4257.85|4257.93|4257.93|4257.81|4257.81|0
1635422320000|2021-10-28 11:58:40|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|0
1635422330000|2021-10-28 11:58:50|4256.92|4256.92|4256.61|4256.61|4256.92|4256.92|4256.61|4256.61|0
1635422340000|2021-10-28 11:59:00|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|4255.06|4255.06|0
1635422360000|2021-10-28 11:59:20|4256.4|4256.4|4256.4|4256.4|4256.4|4256.4|4256.4|4256.4|0
1635422370000|2021-10-28 11:59:30|4256.71|4256.71|4256.62|4256.62|4256.71|4256.71|4256.62|4256.62|0
1635422380000|2021-10-28 11:59:40|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|0
1635422400000|2021-10-28 12:00:00|4255.6|4255.6|4255.29|4255.29|4255.6|4255.6|4255.29|4255.29|0
1635422410000|2021-10-28 12:00:10|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|0
1635422420000|2021-10-28 12:00:20|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|0
1635422440000|2021-10-28 12:00:40|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|0
1635422460000|2021-10-28 12:01:00|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|0
1635422480000|2021-10-28 12:01:20|4254.51|4254.51|4259.5|4259.5|4259.65|4259.65|4254.51|4254.51|0
1635422500000|2021-10-28 12:01:40|4259.81|4259.81|4259.81|4259.81|4260.12|4260.12|4259.81|4259.81|0
1635422510000|2021-10-28 12:01:50|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|0
1635422520000|2021-10-28 12:02:00|4259.18|4259.18|4258.23|4258.23|4259.18|4259.18|4258.23|4258.23|0
1635422530000|2021-10-28 12:02:10|4258.39|4258.39|4258.5|4258.5|4258.54|4258.54|4258.39|4258.39|0
1635422550000|2021-10-28 12:02:30|4258.52|4258.52|4258.43|4258.43|4258.52|4258.52|4258.43|4258.43|0
1635422560000|2021-10-28 12:02:40|4258.12|4258.12|4258.12|4258.12|4258.12|4258.12|4258.12|4258.12|0
1635422570000|2021-10-28 12:02:50|4258.28|4258.28|4258.61|4258.61|4258.61|4258.61|4258.28|4258.28|0
1635422600000|2021-10-28 12:03:20|4258.76|4258.76|4258.86|4258.86|4258.86|4258.86|4258.76|4258.76|0
1635422610000|2021-10-28 12:03:30|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|0
1635422630000|2021-10-28 12:03:50|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|0
1635422640000|2021-10-28 12:04:00|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|0
1635422650000|2021-10-28 12:04:10|4258.59|4258.59|4258.28|4258.28|4258.59|4258.59|4258.28|4258.28|0
1635422660000|2021-10-28 12:04:20|4258.19|4258.19|4258.19|4258.19|4258.19|4258.19|4258.19|4258.19|0
1635422670000|2021-10-28 12:04:30|4258.07|4258.07|4257.97|4257.97|4258.07|4258.07|4257.97|4257.97|0
1635422680000|2021-10-28 12:04:40|4258.28|4258.28|4258.28|4258.28|4258.28|4258.28|4258.28|4258.28|0
1635422690000|2021-10-28 12:04:50|4258.16|4258.16|4257.62|4257.62|4258.25|4258.25|4257.62|4257.62|0
1635422710000|2021-10-28 12:05:10|4257.94|4257.94|4258.25|4258.25|4258.25|4258.25|4257.94|4257.94|0
1635422720000|2021-10-28 12:05:20|4258.4|4258.4|4258.24|4258.24|4258.4|4258.4|4258.09|4258.09|0
1635422730000|2021-10-28 12:05:30|4258.31|4258.31|4258.29|4258.29|4258.31|4258.31|4258.29|4258.29|0
1635422740000|2021-10-28 12:05:40|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|0
1635422750000|2021-10-28 12:05:50|4259.01|4259.01|4259.16|4259.16|4259.16|4259.16|4259.01|4259.01|0
1635422760000|2021-10-28 12:06:00|4259.01|4259.01|4259.79|4259.79|4259.79|4259.79|4259.01|4259.01|0
1635422770000|2021-10-28 12:06:10|4259.87|4259.87|4259.92|4259.92|4260.18|4260.18|4259.69|4259.69|0
1635422790000|2021-10-28 12:06:30|4260.16|4260.16|4260.32|4260.32|4260.32|4260.32|4260.16|4260.16|0
1635422800000|2021-10-28 12:06:40|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|0
1635422820000|2021-10-28 12:07:00|4259.7|4259.7|4259.66|4259.66|4259.78|4259.78|4259.66|4259.66|0
1635422860000|2021-10-28 12:07:40|4259.04|4259.04|4260.29|4260.29|4260.29|4260.29|4259.04|4259.04|0
1635422870000|2021-10-28 12:07:50|4260.47|4260.47|4260.6|4260.6|4260.6|4260.6|4260.29|4260.29|0
1635422880000|2021-10-28 12:08:00|4260.91|4260.91|4261.85|4261.85|4261.85|4261.85|4260.91|4260.91|0
1635422890000|2021-10-28 12:08:10|4261.53|4261.53|4261.53|4261.53|4261.53|4261.53|4261.53|4261.53|0
1635422900000|2021-10-28 12:08:20|4261.85|4261.85|4262.31|4262.31|4262.31|4262.31|4261.85|4261.85|0
1635422910000|2021-10-28 12:08:30|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|0
1635422920000|2021-10-28 12:08:40|4262.31|4262.31|4261.97|4261.97|4262.31|4262.31|4261.97|4261.97|0
1635422940000|2021-10-28 12:09:00|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|0
1635422960000|2021-10-28 12:09:20|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|0
1635422970000|2021-10-28 12:09:30|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|0
1635422980000|2021-10-28 12:09:40|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|0
1635422990000|2021-10-28 12:09:50|4262.97|4262.97|4262.97|4262.97|4262.97|4262.97|4262.97|4262.97|0
1635423000000|2021-10-28 12:10:00|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|0
1635423020000|2021-10-28 12:10:20|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|0
1635423060000|2021-10-28 12:11:00|4262.26|4262.26|4261.96|4261.96|4262.26|4262.26|4261.96|4261.96|0
1635423070000|2021-10-28 12:11:10|4262.04|4262.04|4262.13|4262.13|4262.35|4262.35|4261.72|4261.72|0
1635423080000|2021-10-28 12:11:20|4261.83|4261.83|4261.2|4261.2|4261.83|4261.83|4261.2|4261.2|0
1635423090000|2021-10-28 12:11:30|4261.14|4261.14|4261.14|4261.14|4261.14|4261.14|4261.14|4261.14|0
1635423100000|2021-10-28 12:11:40|4261.77|4261.77|4261.77|4261.77|4261.77|4261.77|4261.77|4261.77|0
1635423120000|2021-10-28 12:12:00|4261.46|4261.46|4261.83|4261.83|4261.83|4261.83|4261.36|4261.36|0
1635423140000|2021-10-28 12:12:20|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|0
1635423150000|2021-10-28 12:12:30|4262|4262|4262|4262|4262|4262|4262|4262|0
1635423160000|2021-10-28 12:12:40|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|0
1635423170000|2021-10-28 12:12:50|4262.17|4262.17|4262.17|4262.17|4262.17|4262.17|4262.01|4262.01|0
1635423180000|2021-10-28 12:13:00|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|0
1635423190000|2021-10-28 12:13:10|4262.03|4262.03|4262.34|4262.34|4262.39|4262.39|4262.03|4262.03|0
1635423200000|2021-10-28 12:13:20|4262.5|4262.5|4262.36|4262.36|4262.65|4262.65|4262.36|4262.36|0
1635423210000|2021-10-28 12:13:30|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|0
1635423220000|2021-10-28 12:13:40|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|0
1635423230000|2021-10-28 12:13:50|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|0
1635423240000|2021-10-28 12:14:00|4263.61|4263.61|4263.56|4263.56|4263.61|4263.61|4263.56|4263.56|0
1635423250000|2021-10-28 12:14:10|4263.09|4263.09|4262.88|4262.88|4263.09|4263.09|4262.88|4262.88|0
1635423260000|2021-10-28 12:14:20|4262.57|4262.57|4262.88|4262.88|4262.88|4262.88|4262.57|4262.57|0
1635423270000|2021-10-28 12:14:30|4263.19|4263.19|4264.13|4264.13|4264.13|4264.13|4263.19|4263.19|0
1635423290000|2021-10-28 12:14:50|4264.22|4264.22|4264.32|4264.32|4264.32|4264.32|4264.22|4264.22|0
1635423300000|2021-10-28 12:15:00|4264.41|4264.41|4264.53|4264.53|4264.53|4264.53|4264.41|4264.41|0
1635423310000|2021-10-28 12:15:10|4264.21|4264.21|4262.97|4262.97|4264.21|4264.21|4262.97|4262.97|0
1635423320000|2021-10-28 12:15:20|4263.28|4263.28|4263.25|4263.25|4263.31|4263.31|4263.25|4263.25|0
1635423330000|2021-10-28 12:15:30|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|0
1635423340000|2021-10-28 12:15:40|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|0
1635423350000|2021-10-28 12:15:50|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|0
1635423380000|2021-10-28 12:16:20|4261.75|4261.75|4261.75|4261.75|4261.75|4261.75|4261.75|4261.75|0
1635423390000|2021-10-28 12:16:30|4261.91|4261.91|4262.06|4262.06|4262.06|4262.06|4261.86|4261.86|0
1635423420000|2021-10-28 12:17:00|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|0
1635423440000|2021-10-28 12:17:20|4261.75|4261.75|4261.75|4261.75|4261.75|4261.75|4261.75|4261.75|0
1635423450000|2021-10-28 12:17:30|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|0
1635423460000|2021-10-28 12:17:40|4262.37|4262.37|4262.68|4262.68|4262.68|4262.68|4262.37|4262.37|0
1635423470000|2021-10-28 12:17:50|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|0
1635423480000|2021-10-28 12:18:00|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|0
1635423490000|2021-10-28 12:18:10|4263.77|4263.77|4264.08|4264.08|4264.08|4264.08|4263.77|4263.77|0
1635423500000|2021-10-28 12:18:20|4263.93|4263.93|4263.62|4263.62|4263.93|4263.93|4263.62|4263.62|0
1635423520000|2021-10-28 12:18:40|4263.93|4263.93|4264.34|4264.34|4264.34|4264.34|4263.93|4263.93|0
1635423550000|2021-10-28 12:19:10|4264.71|4264.71|4264.71|4264.71|4264.71|4264.71|4264.71|4264.71|0
1635423560000|2021-10-28 12:19:20|4264.95|4264.95|4265.22|4265.22|4265.22|4265.22|4264.95|4264.95|0
1635423570000|2021-10-28 12:19:30|4265.32|4265.32|4265.63|4265.63|4265.63|4265.63|4265.32|4265.32|0
1635423580000|2021-10-28 12:19:40|4266.25|4266.25|4266.42|4266.42|4266.42|4266.42|4266.25|4266.25|0
1635423590000|2021-10-28 12:19:50|4266.88|4266.88|4267.28|4267.28|4267.28|4267.28|4266.88|4266.88|0
1635423600000|2021-10-28 12:20:00|4267.36|4267.36|4268.21|4268.21|4268.21|4268.21|4267.36|4267.36|0
1635423610000|2021-10-28 12:20:10|4268.09|4268.09|4268.1|4268.1|4268.1|4268.1|4268.05|4268.05|0
1635423620000|2021-10-28 12:20:20|4268.15|4268.15|4268.15|4268.15|4268.15|4268.15|4268.15|4268.15|0
1635423630000|2021-10-28 12:20:30|4268.19|4268.19|4269.41|4269.41|4269.41|4269.41|4268.19|4268.19|0
1635423650000|2021-10-28 12:20:50|4269.73|4269.73|4270.04|4270.04|4270.08|4270.08|4269.73|4269.73|0
1635423660000|2021-10-28 12:21:00|4270.13|4270.13|4269.73|4269.73|4270.13|4270.13|4269.73|4269.73|0
1635423670000|2021-10-28 12:21:10|4269.88|4269.88|4270.04|4270.04|4270.04|4270.04|4269.88|4269.88|0
1635423680000|2021-10-28 12:21:20|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|0
1635423690000|2021-10-28 12:21:30|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|0
1635423710000|2021-10-28 12:21:50|4269.9|4269.9|4269.28|4269.28|4269.9|4269.9|4269.28|4269.28|0
1635423720000|2021-10-28 12:22:00|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|0
1635423730000|2021-10-28 12:22:10|4269.53|4269.53|4269.84|4269.84|4269.84|4269.84|4269.53|4269.53|0
1635423740000|2021-10-28 12:22:20|4269.56|4269.56|4269.88|4269.88|4269.88|4269.88|4269.56|4269.56|0
1635423750000|2021-10-28 12:22:30|4270.19|4270.19|4270.25|4270.25|4270.25|4270.25|4270.1|4270.1|0
1635423760000|2021-10-28 12:22:40|4270.23|4270.23|4271.16|4271.16|4271.16|4271.16|4270.23|4270.23|0
1635423770000|2021-10-28 12:22:50|4271|4271|4271.16|4271.16|4271.31|4271.31|4271|4271|0
1635423780000|2021-10-28 12:23:00|4271.31|4271.31|4271.16|4271.16|4271.31|4271.31|4271.16|4271.16|0
1635423790000|2021-10-28 12:23:10|4271.31|4271.31|4271.92|4271.92|4272.23|4272.23|4271.31|4271.31|0
1635423800000|2021-10-28 12:23:20|4272.23|4272.23|4272.23|4272.23|4272.23|4272.23|4272.23|4272.23|0
1635423820000|2021-10-28 12:23:40|4271.61|4271.61|4270.55|4270.55|4271.63|4271.63|4270.55|4270.55|0
1635423830000|2021-10-28 12:23:50|4270.43|4270.43|4270.43|4270.43|4270.43|4270.43|4270.43|4270.43|0
1635423860000|2021-10-28 12:24:20|4270.34|4270.34|4270.34|4270.34|4270.34|4270.34|4270.34|4270.34|0
1635423870000|2021-10-28 12:24:30|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|0
1635423890000|2021-10-28 12:24:50|4269.51|4269.51|4269.51|4269.51|4269.51|4269.51|4269.51|4269.51|0
1635423910000|2021-10-28 12:25:10|4269.42|4269.42|4268.65|4268.65|4269.42|4269.42|4268.65|4268.65|0
1635423920000|2021-10-28 12:25:20|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|0
1635423930000|2021-10-28 12:25:30|4268.71|4268.71|4269.16|4269.16|4269.32|4269.32|4268.71|4268.71|0
1635423940000|2021-10-28 12:25:40|4269.01|4269.01|4268.06|4268.06|4269.31|4269.31|4268.06|4268.06|0
1635423960000|2021-10-28 12:26:00|4267.76|4267.76|4267.91|4267.91|4267.91|4267.91|4267.76|4267.76|0
1635423980000|2021-10-28 12:26:20|4268|4268|4268.94|4268.94|4268.94|4268.94|4268|4268|0
1635424000000|2021-10-28 12:26:40|4268.63|4268.63|4268.6|4268.6|4268.63|4268.63|4268.6|4268.6|0
1635424010000|2021-10-28 12:26:50|4268.56|4268.56|4268.61|4268.61|4268.61|4268.61|4268.56|4268.56|0
1635424030000|2021-10-28 12:27:10|4269.23|4269.23|4269.54|4269.54|4269.54|4269.54|4269.23|4269.23|0
1635424060000|2021-10-28 12:27:40|4269.72|4269.72|4269.78|4269.78|4269.78|4269.78|4269.72|4269.72|0
1635424090000|2021-10-28 12:28:10|4269.83|4269.83|4269.92|4269.92|4269.92|4269.92|4269.83|4269.83|0
1635424100000|2021-10-28 12:28:20|4270.01|4270.01|4270.01|4270.01|4270.01|4270.01|4270.01|4270.01|0
1635424110000|2021-10-28 12:28:30|4269.89|4269.89|4269.49|4269.49|4270.01|4270.01|4269.49|4269.49|0
1635424120000|2021-10-28 12:28:40|4269.58|4269.58|4269.89|4269.89|4269.89|4269.89|4269.58|4269.58|0
1635424140000|2021-10-28 12:29:00|4268.95|4268.95|4268.8|4268.8|4268.95|4268.95|4268.8|4268.8|0
1635424150000|2021-10-28 12:29:10|4268.17|4268.17|4268.02|4268.02|4268.17|4268.17|4268.02|4268.02|0
1635424160000|2021-10-28 12:29:20|4268.11|4268.11|4268.38|4268.38|4268.42|4268.42|4268.11|4268.11|0
1635424170000|2021-10-28 12:29:30|4267.44|4267.44|4268.02|4268.02|4268.06|4268.06|4267.44|4267.44|0
1635424180000|2021-10-28 12:29:40|4267.93|4267.93|4267.31|4267.31|4268.09|4268.09|4267.31|4267.31|0
1635424190000|2021-10-28 12:29:50|4267|4267|4267.52|4267.52|4267.61|4267.61|4267|4267|0
1635424220000|2021-10-28 12:30:20|4267.83|4267.83|4267.23|4267.23|4267.83|4267.83|4267.21|4267.21|0
1635424230000|2021-10-28 12:30:30|4267.54|4267.54|4267.85|4267.85|4267.85|4267.85|4267.54|4267.54|0
1635424250000|2021-10-28 12:30:50|4267.54|4267.54|4267.54|4267.54|4267.54|4267.54|4267.54|4267.54|0
1635424260000|2021-10-28 12:31:00|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|0
1635424290000|2021-10-28 12:31:30|4266.92|4266.92|4267.07|4267.07|4267.23|4267.23|4266.92|4266.92|0
1635424310000|2021-10-28 12:31:50|4267.23|4267.23|4267.29|4267.29|4267.29|4267.29|4267.13|4267.13|0
1635424320000|2021-10-28 12:32:00|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|0
1635424330000|2021-10-28 12:32:10|4266.88|4266.88|4266.57|4266.57|4266.88|4266.88|4266.57|4266.57|0
1635424340000|2021-10-28 12:32:20|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|0
1635424360000|2021-10-28 12:32:40|4266.81|4266.81|4265.39|4265.39|4266.81|4266.81|4265.39|4265.39|0
1635424370000|2021-10-28 12:32:50|4265.35|4265.35|4265.22|4265.22|4265.35|4265.35|4265.22|4265.22|0
1635424390000|2021-10-28 12:33:10|4265.13|4265.13|4265.13|4265.13|4265.13|4265.13|4265.13|4265.13|0
1635424400000|2021-10-28 12:33:20|4264.82|4264.82|4264.51|4264.51|4264.82|4264.82|4264.51|4264.51|0
1635424410000|2021-10-28 12:33:30|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|0
1635424430000|2021-10-28 12:33:50|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|0
1635424440000|2021-10-28 12:34:00|4264.98|4264.98|4265.07|4265.07|4265.07|4265.07|4264.98|4264.98|0
1635424450000|2021-10-28 12:34:10|4265.03|4265.03|4264.99|4264.99|4265.03|4265.03|4264.99|4264.99|0
1635424460000|2021-10-28 12:34:20|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|0
1635424470000|2021-10-28 12:34:30|4264.65|4264.65|4264.64|4264.64|4264.65|4264.65|4264.34|4264.34|0
1635424480000|2021-10-28 12:34:40|4265.26|4265.26|4265.54|4265.54|4265.81|4265.81|4265.26|4265.26|0
1635424490000|2021-10-28 12:34:50|4265.5|4265.5|4265.81|4265.81|4265.81|4265.81|4265.5|4265.5|0
1635424500000|2021-10-28 12:35:00|4265.96|4265.96|4266.42|4266.42|4266.42|4266.42|4265.96|4265.96|0
1635424510000|2021-10-28 12:35:10|4266.74|4266.74|4266.91|4266.91|4266.91|4266.91|4266.74|4266.74|0
1635424520000|2021-10-28 12:35:20|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|0
1635424530000|2021-10-28 12:35:30|4266.7|4266.7|4265.9|4265.9|4266.7|4266.7|4265.74|4265.74|0
1635424540000|2021-10-28 12:35:40|4265.81|4265.81|4266.27|4266.27|4266.27|4266.27|4265.49|4265.49|0
1635424560000|2021-10-28 12:36:00|4266.73|4266.73|4266.57|4266.57|4266.73|4266.73|4266.57|4266.57|0
1635424570000|2021-10-28 12:36:10|4265.95|4265.95|4265.73|4265.73|4265.95|4265.95|4265.63|4265.63|0
1635424580000|2021-10-28 12:36:20|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|4265.73|4265.73|0
1635424590000|2021-10-28 12:36:30|4265.97|4265.97|4265.89|4265.89|4265.97|4265.97|4265.89|4265.89|0
1635424600000|2021-10-28 12:36:40|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|0
1635424610000|2021-10-28 12:36:50|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|0
1635424620000|2021-10-28 12:37:00|4265.27|4265.27|4265.58|4265.58|4265.58|4265.58|4265.27|4265.27|0
1635424630000|2021-10-28 12:37:10|4265.81|4265.81|4266.54|4266.54|4267.07|4267.07|4265.81|4265.81|0
1635424640000|2021-10-28 12:37:20|4266.85|4266.85|4266.67|4266.67|4267|4267|4266.67|4266.67|0
1635424650000|2021-10-28 12:37:30|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|0
1635424670000|2021-10-28 12:37:50|4265.89|4265.89|4265.87|4265.87|4265.89|4265.89|4265.87|4265.87|0
1635424690000|2021-10-28 12:38:10|4266.18|4266.18|4265.75|4265.75|4266.18|4266.18|4265.75|4265.75|0
1635424700000|2021-10-28 12:38:20|4265.71|4265.71|4265.8|4265.8|4265.8|4265.8|4265.71|4265.71|0
1635424720000|2021-10-28 12:38:40|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|0
1635424740000|2021-10-28 12:39:00|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|0
1635424750000|2021-10-28 12:39:10|4266.11|4266.11|4266.26|4266.26|4266.26|4266.26|4266.11|4266.11|0
1635424780000|2021-10-28 12:39:40|4265.96|4265.96|4265.8|4265.8|4265.96|4265.96|4265.8|4265.8|0
1635424790000|2021-10-28 12:39:50|4265.72|4265.72|4265.77|4265.77|4265.77|4265.77|4265.7|4265.7|0
1635424800000|2021-10-28 12:40:00|4265.46|4265.46|4265.31|4265.31|4265.46|4265.46|4265.31|4265.31|0
1635424810000|2021-10-28 12:40:10|4265.03|4265.03|4266.75|4266.75|4267.06|4267.06|4264.88|4264.88|0
1635424820000|2021-10-28 12:40:20|4266.65|4266.65|4265.47|4265.47|4266.65|4266.65|4265.35|4265.35|0
1635424830000|2021-10-28 12:40:30|4265.38|4265.38|4265.06|4265.06|4265.38|4265.38|4264.55|4264.55|0
1635424840000|2021-10-28 12:40:40|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|0
1635424850000|2021-10-28 12:40:50|4264.66|4264.66|4264.58|4264.58|4264.89|4264.89|4263.95|4263.95|0
1635424860000|2021-10-28 12:41:00|4264.36|4264.36|4264.97|4264.97|4264.97|4264.97|4264.36|4264.36|0
1635424870000|2021-10-28 12:41:10|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|0
1635424880000|2021-10-28 12:41:20|4265.38|4265.38|4264.61|4264.61|4265.38|4265.38|4264.61|4264.61|0
1635424890000|2021-10-28 12:41:30|4264.76|4264.76|4264.45|4264.45|4264.76|4264.76|4264.45|4264.45|0
1635424900000|2021-10-28 12:41:40|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|0
1635424910000|2021-10-28 12:41:50|4263.52|4263.52|4263.16|4263.16|4263.52|4263.52|4263.16|4263.16|0
1635424920000|2021-10-28 12:42:00|4263.31|4263.31|4263.43|4263.43|4263.43|4263.43|4263.31|4263.31|0
1635424930000|2021-10-28 12:42:10|4263.41|4263.41|4262.94|4262.94|4263.41|4263.41|4262.94|4262.94|0
1635424950000|2021-10-28 12:42:30|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|0
1635424960000|2021-10-28 12:42:40|4262.76|4262.76|4262.95|4262.95|4263.07|4263.07|4262.76|4262.76|0
1635424980000|2021-10-28 12:43:00|4262.83|4262.83|4262.98|4262.98|4262.98|4262.98|4262.83|4262.83|0
1635424990000|2021-10-28 12:43:10|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|0
1635425000000|2021-10-28 12:43:20|4262.42|4262.42|4263.4|4263.4|4263.4|4263.4|4262.42|4262.42|0
1635425010000|2021-10-28 12:43:30|4263.12|4263.12|4263.12|4263.12|4263.12|4263.12|4262.81|4262.81|0
1635425020000|2021-10-28 12:43:40|4263.21|4263.21|4263.12|4263.12|4263.21|4263.21|4263.03|4263.03|0
1635425030000|2021-10-28 12:43:50|4262.97|4262.97|4262.97|4262.97|4262.97|4262.97|4262.97|4262.97|0
1635425040000|2021-10-28 12:44:00|4263.12|4263.12|4263.12|4263.12|4263.12|4263.12|4263.12|4263.12|0
1635425050000|2021-10-28 12:44:10|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|0
1635425070000|2021-10-28 12:44:30|4262.96|4262.96|4262.65|4262.65|4262.96|4262.96|4262.65|4262.65|0
1635425080000|2021-10-28 12:44:40|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|0
1635425100000|2021-10-28 12:45:00|4262.37|4262.37|4262.86|4262.86|4262.86|4262.86|4262.37|4262.37|0
1635425110000|2021-10-28 12:45:10|4262.71|4262.71|4262.86|4262.86|4262.86|4262.86|4262.71|4262.71|0
1635425120000|2021-10-28 12:45:20|4262.82|4262.82|4262.69|4262.69|4262.82|4262.82|4262.69|4262.69|0
1635425130000|2021-10-28 12:45:30|4262.38|4262.38|4262.69|4262.69|4262.69|4262.69|4262.38|4262.38|0
1635425140000|2021-10-28 12:45:40|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|4262.42|4262.42|0
1635425160000|2021-10-28 12:46:00|4262.88|4262.88|4261.99|4261.99|4262.93|4262.93|4261.99|4261.99|0
1635425180000|2021-10-28 12:46:20|4261.84|4261.84|4261.81|4261.81|4261.84|4261.84|4261.69|4261.69|0
1635425190000|2021-10-28 12:46:30|4261.72|4261.72|4261.81|4261.81|4261.81|4261.81|4261.72|4261.72|0
1635425200000|2021-10-28 12:46:40|4261.5|4261.5|4260.79|4260.79|4261.5|4261.5|4260.79|4260.79|0
1635425210000|2021-10-28 12:46:50|4260.87|4260.87|4261|4261|4261|4261|4260.87|4260.87|0
1635425220000|2021-10-28 12:47:00|4261.16|4261.16|4261.16|4261.16|4261.16|4261.16|4261.16|4261.16|0
1635425230000|2021-10-28 12:47:10|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|0
1635425240000|2021-10-28 12:47:20|4261.15|4261.15|4260.93|4260.93|4261.15|4261.15|4260.84|4260.84|0
1635425250000|2021-10-28 12:47:30|4260.76|4260.76|4260.44|4260.44|4260.76|4260.76|4260.44|4260.44|0
1635425270000|2021-10-28 12:47:50|4260.76|4260.76|4261|4261|4261.31|4261.31|4260.76|4260.76|0
1635425280000|2021-10-28 12:48:00|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|0
1635425290000|2021-10-28 12:48:10|4261.13|4261.13|4261.13|4261.13|4261.13|4261.13|4261.13|4261.13|0
1635425300000|2021-10-28 12:48:20|4261.44|4261.44|4263.99|4263.99|4264.65|4264.65|4261.44|4261.44|0
1635425310000|2021-10-28 12:48:30|4264.17|4264.17|4264.46|4264.46|4264.46|4264.46|4264.17|4264.17|0
1635425320000|2021-10-28 12:48:40|4264.3|4264.3|4264.61|4264.61|4264.61|4264.61|4264.3|4264.3|0
1635425330000|2021-10-28 12:48:50|4264.3|4264.3|4264.09|4264.09|4264.39|4264.39|4264.09|4264.09|0
1635425340000|2021-10-28 12:49:00|4264.04|4264.04|4264.2|4264.2|4264.2|4264.2|4263.73|4263.73|0
1635425360000|2021-10-28 12:49:20|4264.17|4264.17|4263.9|4263.9|4264.17|4264.17|4263.9|4263.9|0
1635425380000|2021-10-28 12:49:40|4263.82|4263.82|4263.94|4263.94|4263.94|4263.94|4263.82|4263.82|0
1635425400000|2021-10-28 12:50:00|4264.4|4264.4|4265.07|4265.07|4265.07|4265.07|4264.4|4264.4|0
1635425410000|2021-10-28 12:50:10|4265.38|4265.38|4264.61|4264.61|4265.38|4265.38|4264.61|4264.61|0
1635425420000|2021-10-28 12:50:20|4264.56|4264.56|4264.8|4264.8|4264.8|4264.8|4264.56|4264.56|0
1635425450000|2021-10-28 12:50:50|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|0
1635425460000|2021-10-28 12:51:00|4264.12|4264.12|4264.43|4264.43|4264.43|4264.43|4264.12|4264.12|0
1635425470000|2021-10-28 12:51:10|4264.59|4264.59|4264.43|4264.43|4264.59|4264.59|4264.43|4264.43|0
1635425480000|2021-10-28 12:51:20|4264.37|4264.37|4264.22|4264.22|4264.37|4264.37|4264.19|4264.19|0
1635425490000|2021-10-28 12:51:30|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|0
1635425500000|2021-10-28 12:51:40|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|0
1635425510000|2021-10-28 12:51:50|4263.93|4263.93|4262.61|4262.61|4263.93|4263.93|4262.61|4262.61|0
1635425520000|2021-10-28 12:52:00|4262.57|4262.57|4262.1|4262.1|4262.62|4262.62|4262.1|4262.1|0
1635425530000|2021-10-28 12:52:10|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|0
1635425560000|2021-10-28 12:52:40|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|0
1635425580000|2021-10-28 12:53:00|4262.19|4262.19|4261.95|4261.95|4262.19|4262.19|4261.95|4261.95|0
1635425590000|2021-10-28 12:53:10|4261.33|4261.33|4261.17|4261.17|4261.33|4261.33|4261.02|4261.02|0
1635425600000|2021-10-28 12:53:20|4260.94|4260.94|4261.15|4261.15|4261.25|4261.25|4260.94|4260.94|0
1635425610000|2021-10-28 12:53:30|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|0
1635425620000|2021-10-28 12:53:40|4262.02|4262.02|4262.17|4262.17|4262.17|4262.17|4262.02|4262.02|0
1635425630000|2021-10-28 12:53:50|4262.26|4262.26|4262.77|4262.77|4262.77|4262.77|4262.26|4262.26|0
1635425650000|2021-10-28 12:54:10|4262.86|4262.86|4263.38|4263.38|4263.38|4263.38|4262.86|4262.86|0
1635425660000|2021-10-28 12:54:20|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|0
1635425670000|2021-10-28 12:54:30|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|0
1635425690000|2021-10-28 12:54:50|4263.35|4263.35|4263.31|4263.31|4263.35|4263.35|4263.31|4263.31|0
1635425700000|2021-10-28 12:55:00|4263.21|4263.21|4263.36|4263.36|4263.55|4263.55|4263.21|4263.21|0
1635425710000|2021-10-28 12:55:10|4263.82|4263.82|4264.59|4264.59|4264.59|4264.59|4263.82|4263.82|0
1635425720000|2021-10-28 12:55:20|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|0
1635425730000|2021-10-28 12:55:30|4264.72|4264.72|4264.75|4264.75|4264.75|4264.75|4264.72|4264.72|0
1635425740000|2021-10-28 12:55:40|4264.66|4264.66|4264.48|4264.48|4264.66|4264.66|4264.48|4264.48|0
1635425750000|2021-10-28 12:55:50|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|0
1635425760000|2021-10-28 12:56:00|4264.02|4264.02|4263.52|4263.52|4264.22|4264.22|4263.52|4263.52|0
1635425770000|2021-10-28 12:56:10|4263.83|4263.83|4264.14|4264.14|4264.14|4264.14|4263.83|4263.83|0
1635425780000|2021-10-28 12:56:20|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|0
1635425790000|2021-10-28 12:56:30|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|0
1635425800000|2021-10-28 12:56:40|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|0
1635425820000|2021-10-28 12:57:00|4263.52|4263.52|4263.19|4263.19|4263.52|4263.52|4263.1|4263.1|0
1635425840000|2021-10-28 12:57:20|4263.23|4263.23|4262.92|4262.92|4263.23|4263.23|4262.92|4262.92|0
1635425860000|2021-10-28 12:57:40|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|0
1635425870000|2021-10-28 12:57:50|4263.23|4263.23|4263.7|4263.7|4263.7|4263.7|4263.23|4263.23|0
1635425880000|2021-10-28 12:58:00|4263.79|4263.79|4263.95|4263.95|4263.99|4263.99|4263.79|4263.79|0
1635425910000|2021-10-28 12:58:30|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|0
1635425920000|2021-10-28 12:58:40|4263.62|4263.62|4263.62|4263.62|4263.62|4263.62|4263.62|4263.62|0
1635425950000|2021-10-28 12:59:10|4263.93|4263.93|4263.93|4263.93|4263.93|4263.93|4263.93|4263.93|0
1635425970000|2021-10-28 12:59:30|4264.24|4264.24|4264.43|4264.43|4264.43|4264.43|4264.24|4264.24|0
1635425990000|2021-10-28 12:59:50|4264.46|4264.46|4265.02|4265.02|4265.02|4265.02|4264.46|4264.46|0
1635426000000|2021-10-28 13:00:00|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|0
1635426010000|2021-10-28 13:00:10|4265.48|4265.48|4265.33|4265.33|4265.48|4265.48|4265.33|4265.33|0
1635426020000|2021-10-28 13:00:20|4265.24|4265.24|4265.02|4265.02|4265.24|4265.24|4264.93|4264.93|0
1635426030000|2021-10-28 13:00:30|4264.71|4264.71|4264.55|4264.55|4264.86|4264.86|4264.55|4264.55|0
1635426040000|2021-10-28 13:00:40|4264.51|4264.51|4264.51|4264.51|4264.51|4264.51|4264.51|4264.51|0
1635426050000|2021-10-28 13:00:50|4264.2|4264.2|4264.2|4264.2|4264.2|4264.2|4264.2|4264.2|0
1635426060000|2021-10-28 13:01:00|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|0
1635426070000|2021-10-28 13:01:10|4264.2|4264.2|4264.23|4264.23|4264.23|4264.23|4264.2|4264.2|0
1635426080000|2021-10-28 13:01:20|4264.27|4264.27|4264.35|4264.35|4264.35|4264.35|4264.27|4264.27|0
1635426090000|2021-10-28 13:01:30|4264.98|4264.98|4265.03|4265.03|4265.03|4265.03|4264.66|4264.66|0
1635426100000|2021-10-28 13:01:40|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|0
1635426120000|2021-10-28 13:02:00|4264.41|4264.41|4264.26|4264.26|4264.41|4264.41|4264.26|4264.26|0
1635426130000|2021-10-28 13:02:10|4264.41|4264.41|4264.26|4264.26|4264.41|4264.41|4264.26|4264.26|0
1635426140000|2021-10-28 13:02:20|4263.94|4263.94|4263.14|4263.14|4263.94|4263.94|4263.14|4263.14|0
1635426150000|2021-10-28 13:02:30|4263.23|4263.23|4263.57|4263.57|4263.57|4263.57|4262.79|4262.79|0
1635426160000|2021-10-28 13:02:40|4263.25|4263.25|4263.25|4263.25|4263.57|4263.57|4263.25|4263.25|0
1635426170000|2021-10-28 13:02:50|4263.34|4263.34|4263.46|4263.46|4263.46|4263.46|4263.34|4263.34|0
1635426180000|2021-10-28 13:03:00|4263.62|4263.62|4263.94|4263.94|4263.94|4263.94|4263.62|4263.62|0
1635426200000|2021-10-28 13:03:20|4264.09|4264.09|4264.4|4264.4|4264.4|4264.4|4264.09|4264.09|0
1635426210000|2021-10-28 13:03:30|4264.34|4264.34|4264.38|4264.38|4264.38|4264.38|4264.34|4264.34|0
1635426230000|2021-10-28 13:03:50|4264.07|4264.07|4264.07|4264.07|4264.22|4264.22|4264.07|4264.07|0
1635426240000|2021-10-28 13:04:00|4263.99|4263.99|4263.95|4263.95|4263.99|4263.99|4263.95|4263.95|0
1635426260000|2021-10-28 13:04:20|4263.48|4263.48|4263.17|4263.17|4263.48|4263.48|4263.17|4263.17|0
1635426270000|2021-10-28 13:04:30|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|0
1635426280000|2021-10-28 13:04:40|4263.17|4263.17|4262.86|4262.86|4263.17|4263.17|4262.86|4262.86|0
1635426290000|2021-10-28 13:04:50|4262.95|4262.95|4264.21|4264.21|4264.21|4264.21|4262.95|4262.95|0
1635426300000|2021-10-28 13:05:00|4264.53|4264.53|4263.9|4263.9|4264.53|4264.53|4263.9|4263.9|0
1635426310000|2021-10-28 13:05:10|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|0
1635426330000|2021-10-28 13:05:30|4263.5|4263.5|4263.46|4263.46|4263.5|4263.5|4263.46|4263.46|0
1635426340000|2021-10-28 13:05:40|4263.36|4263.36|4263.36|4263.36|4263.36|4263.36|4263.36|4263.36|0
1635426350000|2021-10-28 13:05:50|4264.14|4264.14|4263.52|4263.52|4264.14|4264.14|4263.52|4263.52|0
1635426380000|2021-10-28 13:06:20|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|0
1635426390000|2021-10-28 13:06:30|4263.76|4263.76|4263.82|4263.82|4263.92|4263.92|4263.76|4263.76|0
1635426400000|2021-10-28 13:06:40|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|0
1635426410000|2021-10-28 13:06:50|4263.01|4263.01|4264.95|4264.95|4264.95|4264.95|4263.01|4263.01|0
1635426420000|2021-10-28 13:07:00|4265.03|4265.03|4265.65|4265.65|4265.65|4265.65|4265.03|4265.03|0
1635426430000|2021-10-28 13:07:10|4265.61|4265.61|4266.24|4266.24|4266.24|4266.24|4265.61|4265.61|0
1635426440000|2021-10-28 13:07:20|4265.92|4265.92|4266.51|4266.51|4266.51|4266.51|4265.92|4265.92|0
1635426450000|2021-10-28 13:07:30|4266.55|4266.55|4265.97|4265.97|4266.55|4266.55|4265.97|4265.97|0
1635426470000|2021-10-28 13:07:50|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|0
1635426480000|2021-10-28 13:08:00|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|0
1635426490000|2021-10-28 13:08:10|4265.92|4265.92|4266.08|4266.08|4266.08|4266.08|4265.92|4265.92|0
1635426500000|2021-10-28 13:08:20|4266.39|4266.39|4266.3|4266.3|4266.39|4266.39|4266.3|4266.3|0
1635426510000|2021-10-28 13:08:30|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|0
1635426520000|2021-10-28 13:08:40|4266.07|4266.07|4266.03|4266.03|4266.07|4266.07|4266.03|4266.03|0
1635426540000|2021-10-28 13:09:00|4265.71|4265.71|4266.03|4266.03|4266.34|4266.34|4265.71|4265.71|0
1635426560000|2021-10-28 13:09:20|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|0
1635426580000|2021-10-28 13:09:40|4265.66|4265.66|4265.68|4265.68|4265.68|4265.68|4265.66|4265.66|0
1635426600000|2021-10-28 13:10:00|4265.59|4265.59|4265.28|4265.28|4265.59|4265.59|4265.28|4265.28|0
1635426610000|2021-10-28 13:10:10|4265.19|4265.19|4264.88|4264.88|4265.19|4265.19|4264.88|4264.88|0
1635426620000|2021-10-28 13:10:20|4264.25|4264.25|4265.18|4265.18|4265.18|4265.18|4264.25|4264.25|0
1635426630000|2021-10-28 13:10:30|4265.33|4265.33|4265.65|4265.65|4265.65|4265.65|4265.33|4265.33|0
1635426650000|2021-10-28 13:10:50|4265.95|4265.95|4265.87|4265.87|4265.95|4265.95|4265.87|4265.87|0
1635426660000|2021-10-28 13:11:00|4265.72|4265.72|4265.72|4265.72|4265.72|4265.72|4265.72|4265.72|0
1635426670000|2021-10-28 13:11:10|4265.62|4265.62|4265.31|4265.31|4265.62|4265.62|4265.31|4265.31|0
1635426690000|2021-10-28 13:11:30|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|0
1635426710000|2021-10-28 13:11:50|4265.67|4265.67|4265.35|4265.35|4265.67|4265.67|4265.35|4265.35|0
1635426720000|2021-10-28 13:12:00|4265.97|4265.97|4266.89|4266.89|4266.89|4266.89|4265.97|4265.97|0
1635426730000|2021-10-28 13:12:10|4267.05|4267.05|4267.36|4267.36|4267.36|4267.36|4267.05|4267.05|0
1635426740000|2021-10-28 13:12:20|4267.27|4267.27|4267.27|4267.27|4267.27|4267.27|4267.27|4267.27|0
1635426750000|2021-10-28 13:12:30|4268.04|4268.04|4268.42|4268.42|4268.42|4268.42|4268.04|4268.04|0
1635426760000|2021-10-28 13:12:40|4268.52|4268.52|4268.83|4268.83|4268.83|4268.83|4268.52|4268.52|0
1635426770000|2021-10-28 13:12:50|4268.77|4268.77|4268.77|4268.77|4268.77|4268.77|4268.77|4268.77|0
1635426780000|2021-10-28 13:13:00|4268.92|4268.92|4268.24|4268.24|4268.92|4268.92|4268.24|4268.24|0
1635426800000|2021-10-28 13:13:20|4268.15|4268.15|4268.31|4268.31|4268.62|4268.62|4268.15|4268.15|0
1635426820000|2021-10-28 13:13:40|4268.4|4268.4|4268.71|4268.71|4268.71|4268.71|4268.4|4268.4|0
1635426840000|2021-10-28 13:14:00|4269.02|4269.02|4269.65|4269.65|4269.65|4269.65|4269.02|4269.02|0
1635426860000|2021-10-28 13:14:20|4270.27|4270.27|4270.27|4270.27|4270.27|4270.27|4270.18|4270.18|0
1635426870000|2021-10-28 13:14:30|4270.33|4270.33|4270.18|4270.18|4270.33|4270.33|4270.18|4270.18|0
1635426880000|2021-10-28 13:14:40|4270.11|4270.11|4270.26|4270.26|4270.26|4270.26|4270.11|4270.11|0
1635426890000|2021-10-28 13:14:50|4270.88|4270.88|4270.57|4270.57|4270.88|4270.88|4270.57|4270.57|0
1635426900000|2021-10-28 13:15:00|4270.42|4270.42|4270.42|4270.42|4270.42|4270.42|4270.42|4270.42|0
1635426930000|2021-10-28 13:15:30|4270.26|4270.26|4270.26|4270.26|4270.26|4270.26|4270.26|4270.26|0
1635426940000|2021-10-28 13:15:40|4270.42|4270.42|4269.64|4269.64|4270.42|4270.42|4269.64|4269.64|0
1635426950000|2021-10-28 13:15:50|4269.42|4269.42|4269.15|4269.15|4269.46|4269.46|4269.15|4269.15|0
1635426960000|2021-10-28 13:16:00|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|0
1635426970000|2021-10-28 13:16:10|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|0
1635426980000|2021-10-28 13:16:20|4268.77|4268.77|4268.77|4268.77|4268.77|4268.77|4268.77|4268.77|0
1635426990000|2021-10-28 13:16:30|4268.93|4268.93|4268.83|4268.83|4268.93|4268.93|4268.83|4268.83|0
1635427020000|2021-10-28 13:17:00|4268.74|4268.74|4268.59|4268.59|4268.74|4268.74|4268.43|4268.43|0
1635427030000|2021-10-28 13:17:10|4268.19|4268.19|4268.66|4268.66|4268.66|4268.66|4267.88|4267.88|0
1635427050000|2021-10-28 13:17:30|4268.51|4268.51|4268.66|4268.66|4268.66|4268.66|4268.51|4268.51|0
1635427060000|2021-10-28 13:17:40|4268.82|4268.82|4269.28|4269.28|4269.28|4269.28|4268.82|4268.82|0
1635427070000|2021-10-28 13:17:50|4269.13|4269.13|4269.28|4269.28|4269.28|4269.28|4269.13|4269.13|0
1635427080000|2021-10-28 13:18:00|4269.13|4269.13|4268.5|4268.5|4269.13|4269.13|4268.19|4268.19|0
1635427100000|2021-10-28 13:18:20|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|0
1635427110000|2021-10-28 13:18:30|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|0
1635427120000|2021-10-28 13:18:40|4268.2|4268.2|4268.35|4268.35|4268.35|4268.35|4268.2|4268.2|0
1635427130000|2021-10-28 13:18:50|4268.2|4268.2|4267.27|4267.27|4268.2|4268.2|4267.27|4267.27|0
1635427140000|2021-10-28 13:19:00|4267.58|4267.58|4267.73|4267.73|4267.89|4267.89|4267.58|4267.58|0
1635427150000|2021-10-28 13:19:10|4267.89|4267.89|4268.16|4268.16|4268.16|4268.16|4267.83|4267.83|0
1635427160000|2021-10-28 13:19:20|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|0
1635427170000|2021-10-28 13:19:30|4268.16|4268.16|4267.84|4267.84|4268.16|4268.16|4267.84|4267.84|0
1635427180000|2021-10-28 13:19:40|4268.16|4268.16|4268.31|4268.31|4268.31|4268.31|4268.16|4268.16|0
1635427190000|2021-10-28 13:19:50|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|0
1635427210000|2021-10-28 13:20:10|4268.77|4268.77|4268.77|4268.77|4268.77|4268.77|4268.77|4268.77|0
1635427220000|2021-10-28 13:20:20|4268.83|4268.83|4268.99|4268.99|4268.99|4268.99|4268.83|4268.83|0
1635427230000|2021-10-28 13:20:30|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|0
1635427250000|2021-10-28 13:20:50|4269.76|4269.76|4269.71|4269.71|4269.76|4269.76|4269.59|4269.59|0
1635427260000|2021-10-28 13:21:00|4269.86|4269.86|4270.01|4270.01|4270.01|4270.01|4269.86|4269.86|0
1635427280000|2021-10-28 13:21:20|4270.32|4270.32|4270.48|4270.48|4270.48|4270.48|4270.32|4270.32|0
1635427290000|2021-10-28 13:21:30|4270.41|4270.41|4270.43|4270.43|4270.43|4270.43|4270.41|4270.41|0
1635427300000|2021-10-28 13:21:40|4270.74|4270.74|4270.43|4270.43|4270.74|4270.74|4270.43|4270.43|0
1635427310000|2021-10-28 13:21:50|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|0
1635427320000|2021-10-28 13:22:00|4271.05|4271.05|4271.21|4271.21|4271.21|4271.21|4271.05|4271.05|0
1635427340000|2021-10-28 13:22:20|4271.09|4271.09|4271.21|4271.21|4271.21|4271.21|4271.09|4271.09|0
1635427360000|2021-10-28 13:22:40|4271.3|4271.3|4271.21|4271.21|4271.3|4271.3|4271.21|4271.21|0
1635427370000|2021-10-28 13:22:50|4271.23|4271.23|4271.86|4271.86|4271.86|4271.86|4271.23|4271.23|0
1635427380000|2021-10-28 13:23:00|4271.67|4271.67|4271.67|4271.67|4271.67|4271.67|4271.67|4271.67|0
1635427390000|2021-10-28 13:23:10|4272.3|4272.3|4271.98|4271.98|4272.3|4272.3|4271.98|4271.98|0
1635427440000|2021-10-28 13:24:00|4271.67|4271.67|4271.2|4271.2|4271.67|4271.67|4271.2|4271.2|0
1635427450000|2021-10-28 13:24:10|4271.83|4271.83|4271.52|4271.52|4271.83|4271.83|4271.52|4271.52|0
1635427460000|2021-10-28 13:24:20|4271.67|4271.67|4271.67|4271.67|4271.67|4271.67|4271.67|4271.67|0
1635427480000|2021-10-28 13:24:40|4271.63|4271.63|4271.63|4271.63|4271.63|4271.63|4271.63|4271.63|0
1635427500000|2021-10-28 13:25:00|4271.59|4271.59|4273.25|4273.25|4273.25|4273.25|4271.56|4271.56|0
1635427510000|2021-10-28 13:25:10|4273.56|4273.56|4275.22|4275.22|4275.22|4275.22|4273.47|4273.47|0
1635427520000|2021-10-28 13:25:20|4275.38|4275.38|4275.38|4275.38|4275.53|4275.53|4275.38|4275.38|0
1635427530000|2021-10-28 13:25:30|4275.33|4275.33|4274.57|4274.57|4275.38|4275.38|4274.41|4274.41|0
1635427540000|2021-10-28 13:25:40|4274.72|4274.72|4274.01|4274.01|4274.87|4274.87|4274.01|4274.01|0
1635427550000|2021-10-28 13:25:50|4273.7|4273.7|4273.86|4273.86|4273.86|4273.86|4273.55|4273.55|0
1635427560000|2021-10-28 13:26:00|4273.71|4273.71|4273.35|4273.35|4273.71|4273.71|4273.35|4273.35|0
1635427570000|2021-10-28 13:26:10|4273.04|4273.04|4273.35|4273.35|4273.5|4273.5|4273.04|4273.04|0
1635427580000|2021-10-28 13:26:20|4273.5|4273.5|4274.21|4274.21|4274.33|4274.33|4273.32|4273.32|0
1635427600000|2021-10-28 13:26:40|4274.3|4274.3|4274.71|4274.71|4274.71|4274.71|4274.3|4274.3|0
1635427610000|2021-10-28 13:26:50|4274.56|4274.56|4274.51|4274.51|4274.56|4274.56|4274.51|4274.51|0
1635427620000|2021-10-28 13:27:00|4274.2|4274.2|4274.2|4274.2|4274.2|4274.2|4274.2|4274.2|0
1635427630000|2021-10-28 13:27:10|4275.12|4275.12|4274.97|4274.97|4275.12|4275.12|4274.97|4274.97|0
1635427640000|2021-10-28 13:27:20|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|0
1635427650000|2021-10-28 13:27:30|4274.51|4274.51|4272.72|4272.72|4274.55|4274.55|4272.72|4272.72|0
1635427660000|2021-10-28 13:27:40|4272.87|4272.87|4272.96|4272.96|4272.96|4272.96|4272.87|4272.87|0
1635427670000|2021-10-28 13:27:50|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|0
1635427680000|2021-10-28 13:28:00|4272.8|4272.8|4272.8|4272.8|4272.8|4272.8|4272.8|4272.8|0
1635427690000|2021-10-28 13:28:10|4272.96|4272.96|4272.65|4272.65|4272.96|4272.96|4272.65|4272.65|0
1635427700000|2021-10-28 13:28:20|4272.77|4272.77|4272.77|4272.77|4272.77|4272.77|4272.77|4272.77|0
1635427710000|2021-10-28 13:28:30|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|0
1635427720000|2021-10-28 13:28:40|4272.77|4272.77|4272.77|4272.77|4272.77|4272.77|4272.77|4272.77|0
1635427730000|2021-10-28 13:28:50|4272.46|4272.46|4272.62|4272.62|4272.62|4272.62|4272.46|4272.46|0
1635427740000|2021-10-28 13:29:00|4272.22|4272.22|4272.24|4272.24|4272.24|4272.24|4272.22|4272.22|0
1635427750000|2021-10-28 13:29:10|4271.31|4271.31|4271.56|4271.56|4271.56|4271.56|4271.25|4271.25|0
1635427760000|2021-10-28 13:29:20|4271.87|4271.87|4271.56|4271.56|4271.87|4271.87|4271.56|4271.56|0
1635427780000|2021-10-28 13:29:40|4271.25|4271.25|4272.06|4272.06|4272.06|4272.06|4271.25|4271.25|0
1635427790000|2021-10-28 13:29:50|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|4271.12|4271.12|0
1635427800000|2021-10-28 13:30:00|4272.06|4272.06|4273.71|4273.71|4273.71|4273.71|4272.06|4272.06|0
1635427810000|2021-10-28 13:30:10|4273.62|4273.62|4273.08|4273.08|4273.62|4273.62|4272.84|4272.84|0
1635427820000|2021-10-28 13:30:20|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|0
1635427830000|2021-10-28 13:30:30|4273.08|4273.08|4272.53|4272.53|4273.08|4273.08|4272.53|4272.53|0
1635427840000|2021-10-28 13:30:40|4272.48|4272.48|4272.31|4272.31|4272.48|4272.48|4271.95|4271.95|0
1635427850000|2021-10-28 13:30:50|4271.68|4271.68|4271.59|4271.59|4271.68|4271.68|4271.59|4271.59|0
1635427860000|2021-10-28 13:31:00|4271.28|4271.28|4272|4272|4272|4272|4271.28|4271.28|0
1635427870000|2021-10-28 13:31:10|4273.02|4273.02|4273.29|4273.29|4273.71|4273.71|4273.02|4273.02|0
1635427880000|2021-10-28 13:31:20|4272.98|4272.98|4273.13|4273.13|4273.13|4273.13|4272.98|4272.98|0
1635427890000|2021-10-28 13:31:30|4273.44|4273.44|4273.75|4273.75|4273.75|4273.75|4273.44|4273.44|0
1635427900000|2021-10-28 13:31:40|4273.44|4273.44|4272.84|4272.84|4273.44|4273.44|4272.57|4272.57|0
1635427910000|2021-10-28 13:31:50|4272.53|4272.53|4272.69|4272.69|4272.69|4272.69|4272.38|4272.38|0
1635427920000|2021-10-28 13:32:00|4273.16|4273.16|4273.61|4273.61|4274.24|4274.24|4273.16|4273.16|0
1635427930000|2021-10-28 13:32:10|4273.49|4273.49|4275.72|4275.72|4276.02|4276.02|4273.34|4273.34|0
1635427940000|2021-10-28 13:32:20|4275.54|4275.54|4276.82|4276.82|4276.9|4276.9|4275.19|4275.19|0
1635427950000|2021-10-28 13:32:30|4276.86|4276.86|4277.32|4277.32|4277.32|4277.32|4276.86|4276.86|0
1635427960000|2021-10-28 13:32:40|4277.63|4277.63|4277.17|4277.17|4278.26|4278.26|4277.17|4277.17|0
1635427970000|2021-10-28 13:32:50|4277.08|4277.08|4277.17|4277.17|4277.79|4277.79|4277.08|4277.08|0
1635427980000|2021-10-28 13:33:00|4277.1|4277.1|4277.01|4277.01|4277.1|4277.1|4277.01|4277.01|0
1635427990000|2021-10-28 13:33:10|4276.7|4276.7|4277.9|4277.9|4277.9|4277.9|4276.7|4276.7|0
1635428000000|2021-10-28 13:33:20|4278.08|4278.08|4276.75|4276.75|4278.08|4278.08|4276.75|4276.75|0
1635428020000|2021-10-28 13:33:40|4276.84|4276.84|4277.64|4277.64|4277.64|4277.64|4276.84|4276.84|0
1635428030000|2021-10-28 13:33:50|4277.33|4277.33|4276.86|4276.86|4277.33|4277.33|4276.86|4276.86|0
1635428040000|2021-10-28 13:34:00|4277.18|4277.18|4277.54|4277.54|4277.92|4277.92|4277.18|4277.18|0
1635428060000|2021-10-28 13:34:20|4277.69|4277.69|4278.16|4278.16|4278.16|4278.16|4277.69|4277.69|0
1635428070000|2021-10-28 13:34:30|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|0
1635428080000|2021-10-28 13:34:40|4277.85|4277.85|4277.73|4277.73|4277.85|4277.85|4277.57|4277.57|0
1635428100000|2021-10-28 13:35:00|4278.35|4278.35|4278.04|4278.04|4278.67|4278.67|4277.89|4277.89|0
1635428110000|2021-10-28 13:35:10|4278.19|4278.19|4278.96|4278.96|4278.97|4278.97|4278.19|4278.19|0
1635428120000|2021-10-28 13:35:20|4279.11|4279.11|4281.01|4281.01|4281.01|4281.01|4278.96|4278.96|0
1635428130000|2021-10-28 13:35:30|4281.11|4281.11|4281.36|4281.36|4281.67|4281.67|4281.11|4281.11|0
1635428140000|2021-10-28 13:35:40|4281.67|4281.67|4281.77|4281.77|4281.77|4281.77|4281.67|4281.67|0
1635428150000|2021-10-28 13:35:50|4282.08|4282.08|4281.17|4281.17|4282.53|4282.53|4280.86|4280.86|0
1635428160000|2021-10-28 13:36:00|4280.86|4280.86|4282.51|4282.51|4282.6|4282.6|4280.86|4280.86|0
1635428170000|2021-10-28 13:36:10|4282.43|4282.43|4281.49|4281.49|4282.43|4282.43|4281.49|4281.49|0
1635428180000|2021-10-28 13:36:20|4280.87|4280.87|4279.85|4279.85|4280.87|4280.87|4279.85|4279.85|0
1635428190000|2021-10-28 13:36:30|4279.54|4279.54|4279.69|4279.69|4279.69|4279.69|4279.39|4279.39|0
1635428200000|2021-10-28 13:36:40|4279.78|4279.78|4279.47|4279.47|4279.78|4279.78|4279.47|4279.47|0
1635428210000|2021-10-28 13:36:50|4279.43|4279.43|4279.12|4279.12|4279.43|4279.43|4279.12|4279.12|0
1635428220000|2021-10-28 13:37:00|4278.94|4278.94|4278.94|4278.94|4278.94|4278.94|4278.94|4278.94|0
1635428240000|2021-10-28 13:37:20|4278.82|4278.82|4280.38|4280.38|4280.38|4280.38|4278.67|4278.67|0
1635428250000|2021-10-28 13:37:30|4280.69|4280.69|4280.53|4280.53|4281.47|4281.47|4280.53|4280.53|0
1635428260000|2021-10-28 13:37:40|4280.62|4280.62|4280.81|4280.81|4280.81|4280.81|4280.62|4280.62|0
1635428270000|2021-10-28 13:37:50|4280.85|4280.85|4280.97|4280.97|4281.16|4281.16|4280.85|4280.85|0
1635428280000|2021-10-28 13:38:00|4281.28|4281.28|4281.37|4281.37|4281.37|4281.37|4281.28|4281.28|0
1635428290000|2021-10-28 13:38:10|4281.69|4281.69|4280.94|4280.94|4281.69|4281.69|4280.63|4280.63|0
1635428300000|2021-10-28 13:38:20|4280.89|4280.89|4279.95|4279.95|4280.89|4280.89|4279.95|4279.95|0
1635428310000|2021-10-28 13:38:30|4279.79|4279.79|4280.67|4280.67|4280.67|4280.67|4279.79|4279.79|0
1635428320000|2021-10-28 13:38:40|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|0
1635428330000|2021-10-28 13:38:50|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|0
1635428340000|2021-10-28 13:39:00|4279.95|4279.95|4280.67|4280.67|4280.72|4280.72|4279.95|4279.95|0
1635428350000|2021-10-28 13:39:10|4280.58|4280.58|4280.73|4280.73|4280.73|4280.73|4280.58|4280.58|0
1635428360000|2021-10-28 13:39:20|4280.58|4280.58|4280.09|4280.09|4280.58|4280.58|4279.7|4279.7|0
1635428370000|2021-10-28 13:39:30|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|0
1635428380000|2021-10-28 13:39:40|4280.06|4280.06|4279.43|4279.43|4280.06|4280.06|4279.43|4279.43|0
1635428390000|2021-10-28 13:39:50|4279.58|4279.58|4280.21|4280.21|4280.21|4280.21|4279.58|4279.58|0
1635428400000|2021-10-28 13:40:00|4280.36|4280.36|4280.45|4280.45|4280.67|4280.67|4280.36|4280.36|0
1635428420000|2021-10-28 13:40:20|4280.61|4280.61|4280.36|4280.36|4280.76|4280.76|4280.36|4280.36|0
1635428430000|2021-10-28 13:40:30|4280.98|4280.98|4279.27|4279.27|4280.98|4280.98|4279.27|4279.27|0
1635428440000|2021-10-28 13:40:40|4279.58|4279.58|4280.47|4280.47|4280.47|4280.47|4279.58|4279.58|0
1635428450000|2021-10-28 13:40:50|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|0
1635428460000|2021-10-28 13:41:00|4280.62|4280.62|4282.18|4282.18|4282.18|4282.18|4280.62|4280.62|0
1635428470000|2021-10-28 13:41:10|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|0
1635428490000|2021-10-28 13:41:30|4282.18|4282.18|4282.05|4282.05|4282.36|4282.36|4282.05|4282.05|0
1635428500000|2021-10-28 13:41:40|4281.74|4281.74|4281.37|4281.37|4281.74|4281.74|4281.12|4281.12|0
1635428510000|2021-10-28 13:41:50|4281.43|4281.43|4281.7|4281.7|4281.7|4281.7|4281.43|4281.43|0
1635428520000|2021-10-28 13:42:00|4281.86|4281.86|4281.93|4281.93|4282.11|4282.11|4281.86|4281.86|0
1635428530000|2021-10-28 13:42:10|4282.08|4282.08|4282.58|4282.58|4282.58|4282.58|4282.08|4282.08|0
1635428540000|2021-10-28 13:42:20|4282.89|4282.89|4282.58|4282.58|4282.89|4282.89|4282.58|4282.58|0
1635428550000|2021-10-28 13:42:30|4282.27|4282.27|4282.33|4282.33|4282.42|4282.42|4282.27|4282.27|0
1635428560000|2021-10-28 13:42:40|4282.64|4282.64|4282.79|4282.79|4282.79|4282.79|4282.64|4282.64|0
1635428570000|2021-10-28 13:42:50|4282.64|4282.64|4283.25|4283.25|4283.25|4283.25|4282.64|4282.64|0
1635428580000|2021-10-28 13:43:00|4283.4|4283.4|4284.39|4284.39|4284.39|4284.39|4283.09|4283.09|0
1635428590000|2021-10-28 13:43:10|4284.55|4284.55|4284.61|4284.61|4286.3|4286.3|4284.15|4284.15|0
1635428600000|2021-10-28 13:43:20|4284.15|4284.15|4284.61|4284.61|4284.61|4284.61|4283.68|4283.68|0
1635428610000|2021-10-28 13:43:30|4284.45|4284.45|4284.29|4284.29|4284.61|4284.61|4284.29|4284.29|0
1635428620000|2021-10-28 13:43:40|4283.68|4283.68|4283.21|4283.21|4283.99|4283.99|4283.21|4283.21|0
1635428630000|2021-10-28 13:43:50|4283.06|4283.06|4282.38|4282.38|4283.37|4283.37|4282.36|4282.36|0
1635428640000|2021-10-28 13:44:00|4282.23|4282.23|4283.08|4283.08|4283.08|4283.08|4282.23|4282.23|0
1635428650000|2021-10-28 13:44:10|4282.93|4282.93|4283.24|4283.24|4283.71|4283.71|4282.93|4282.93|0
1635428660000|2021-10-28 13:44:20|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|0
1635428670000|2021-10-28 13:44:30|4283.24|4283.24|4283.16|4283.16|4283.24|4283.24|4283.16|4283.16|0
1635428680000|2021-10-28 13:44:40|4282.85|4282.85|4282.85|4282.85|4282.85|4282.85|4282.85|4282.85|0
1635428700000|2021-10-28 13:45:00|4283.16|4283.16|4283.23|4283.23|4284.33|4284.33|4283.16|4283.16|0
1635428710000|2021-10-28 13:45:10|4283.55|4283.55|4283.77|4283.77|4283.94|4283.94|4283.24|4283.24|0
1635428730000|2021-10-28 13:45:30|4283.82|4283.82|4283.82|4283.82|4283.82|4283.82|4283.82|4283.82|0
1635428740000|2021-10-28 13:45:40|4283.51|4283.51|4283.39|4283.39|4283.51|4283.51|4283.39|4283.39|0
1635428750000|2021-10-28 13:45:50|4282.46|4282.46|4282.62|4282.62|4282.62|4282.62|4281.99|4281.99|0
1635428760000|2021-10-28 13:46:00|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|0
1635428770000|2021-10-28 13:46:10|4282.37|4282.37|4282.41|4282.41|4282.41|4282.41|4282.37|4282.37|0
1635428780000|2021-10-28 13:46:20|4282.72|4282.72|4282.41|4282.41|4282.72|4282.72|4282.41|4282.41|0
1635428790000|2021-10-28 13:46:30|4282.44|4282.44|4283.59|4283.59|4283.59|4283.59|4282.44|4282.44|0
1635428800000|2021-10-28 13:46:40|4283.28|4283.28|4283.4|4283.4|4283.4|4283.4|4283.28|4283.28|0
1635428810000|2021-10-28 13:46:50|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|0
1635428820000|2021-10-28 13:47:00|4283.37|4283.37|4283.8|4283.8|4283.8|4283.8|4283.19|4283.19|0
1635428830000|2021-10-28 13:47:10|4283.65|4283.65|4284.16|4284.16|4284.16|4284.16|4283.65|4283.65|0
1635428840000|2021-10-28 13:47:20|4284.2|4284.2|4285.48|4285.48|4285.52|4285.52|4284.2|4284.2|0
1635428860000|2021-10-28 13:47:40|4285.26|4285.26|4285.48|4285.48|4285.48|4285.48|4285.09|4285.09|0
1635428870000|2021-10-28 13:47:50|4285.32|4285.32|4285.85|4285.85|4285.85|4285.85|4285.32|4285.32|0
1635428880000|2021-10-28 13:48:00|4286.01|4286.01|4285.57|4285.57|4286.01|4286.01|4285.23|4285.23|0
1635428890000|2021-10-28 13:48:10|4285.41|4285.41|4285.32|4285.32|4285.41|4285.41|4285.32|4285.32|0
1635428900000|2021-10-28 13:48:20|4285.23|4285.23|4285.81|4285.81|4285.81|4285.81|4285.23|4285.23|0
1635428910000|2021-10-28 13:48:30|4285.5|4285.5|4284.88|4284.88|4285.5|4285.5|4284.88|4284.88|0
1635428920000|2021-10-28 13:48:40|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|0
1635428940000|2021-10-28 13:49:00|4285.15|4285.15|4285.31|4285.31|4285.31|4285.31|4284.99|4284.99|0
1635428950000|2021-10-28 13:49:10|4285.15|4285.15|4285|4285|4285.15|4285.15|4285|4285|0
1635428960000|2021-10-28 13:49:20|4284.94|4284.94|4284.63|4284.63|4284.94|4284.94|4284.63|4284.63|0
1635428970000|2021-10-28 13:49:30|4284.17|4284.17|4283.41|4283.41|4284.17|4284.17|4283.41|4283.41|0
1635428980000|2021-10-28 13:49:40|4283.25|4283.25|4283.56|4283.56|4283.56|4283.56|4283.25|4283.25|0
1635428990000|2021-10-28 13:49:50|4283.44|4283.44|4283.52|4283.52|4283.52|4283.52|4283.44|4283.44|0
1635429000000|2021-10-28 13:50:00|4283.67|4283.67|4282.64|4282.64|4283.67|4283.67|4282.64|4282.64|0
1635429010000|2021-10-28 13:50:10|4281.71|4281.71|4280.81|4280.81|4281.71|4281.71|4280.76|4280.76|0
1635429020000|2021-10-28 13:50:20|4280.77|4280.77|4281.13|4281.13|4281.17|4281.17|4280.77|4280.77|0
1635429030000|2021-10-28 13:50:30|4281.44|4281.44|4281.59|4281.59|4281.65|4281.65|4281.44|4281.44|0
1635429040000|2021-10-28 13:50:40|4281.57|4281.57|4280.79|4280.79|4281.57|4281.57|4280.79|4280.79|0
1635429050000|2021-10-28 13:50:50|4280.48|4280.48|4279.25|4279.25|4280.48|4280.48|4279.25|4279.25|0
1635429060000|2021-10-28 13:51:00|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|0
1635429070000|2021-10-28 13:51:10|4279.1|4279.1|4278.48|4278.48|4279.1|4279.1|4278.16|4278.16|0
1635429080000|2021-10-28 13:51:20|4278.02|4278.02|4277.84|4277.84|4278.02|4278.02|4277.84|4277.84|0
1635429100000|2021-10-28 13:51:40|4277.22|4277.22|4276.41|4276.41|4277.22|4277.22|4276.41|4276.41|0
1635429110000|2021-10-28 13:51:50|4276.73|4276.73|4277.19|4277.19|4277.34|4277.34|4276.73|4276.73|0
1635429120000|2021-10-28 13:52:00|4277.5|4277.5|4277.81|4277.81|4277.81|4277.81|4277.5|4277.5|0
1635429130000|2021-10-28 13:52:10|4278.12|4278.12|4277.95|4277.95|4278.12|4278.12|4277.95|4277.95|0
1635429140000|2021-10-28 13:52:20|4277.79|4277.79|4276.86|4276.86|4277.95|4277.95|4276.86|4276.86|0
1635429150000|2021-10-28 13:52:30|4276.71|4276.71|4278.4|4278.4|4278.4|4278.4|4276.71|4276.71|0
1635429160000|2021-10-28 13:52:40|4278.08|4278.08|4278.24|4278.24|4278.24|4278.24|4278.08|4278.08|0
1635429170000|2021-10-28 13:52:50|4278.39|4278.39|4278.15|4278.15|4278.39|4278.39|4278.08|4278.08|0
1635429180000|2021-10-28 13:53:00|4278|4278|4277.4|4277.4|4278.02|4278.02|4277.4|4277.4|0
1635429190000|2021-10-28 13:53:10|4276.78|4276.78|4276.13|4276.13|4276.78|4276.78|4276.13|4276.13|0
1635429200000|2021-10-28 13:53:20|4276.09|4276.09|4275.82|4275.82|4276.13|4276.13|4275.82|4275.82|0
1635429210000|2021-10-28 13:53:30|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|0
1635429230000|2021-10-28 13:53:50|4275.79|4275.79|4275.23|4275.23|4275.85|4275.85|4275.23|4275.23|0
1635429240000|2021-10-28 13:54:00|4275.54|4275.54|4275.94|4275.94|4275.94|4275.94|4275.54|4275.54|0
1635429250000|2021-10-28 13:54:10|4276.09|4276.09|4276.87|4276.87|4276.87|4276.87|4276.09|4276.09|0
1635429260000|2021-10-28 13:54:20|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|0
1635429270000|2021-10-28 13:54:30|4276.83|4276.83|4277.24|4277.24|4277.24|4277.24|4276.83|4276.83|0
1635429290000|2021-10-28 13:54:50|4277.33|4277.33|4277.82|4277.82|4277.82|4277.82|4277.33|4277.33|0
1635429300000|2021-10-28 13:55:00|4277.97|4277.97|4278.09|4278.09|4278.09|4278.09|4277.97|4277.97|0
1635429310000|2021-10-28 13:55:10|4277.93|4277.93|4278.03|4278.03|4278.03|4278.03|4277.93|4277.93|0
1635429320000|2021-10-28 13:55:20|4278.07|4278.07|4277.98|4277.98|4278.16|4278.16|4277.98|4277.98|0
1635429330000|2021-10-28 13:55:30|4277.35|4277.35|4277.04|4277.04|4277.35|4277.35|4277.04|4277.04|0
1635429340000|2021-10-28 13:55:40|4276.98|4276.98|4276.75|4276.75|4276.98|4276.98|4276.75|4276.75|0
1635429350000|2021-10-28 13:55:50|4276.14|4276.14|4275.54|4275.54|4276.14|4276.14|4275.52|4275.52|0
1635429360000|2021-10-28 13:56:00|4275.48|4275.48|4275.11|4275.11|4275.48|4275.48|4275.11|4275.11|0
1635429380000|2021-10-28 13:56:20|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|0
1635429390000|2021-10-28 13:56:30|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|0
1635429400000|2021-10-28 13:56:40|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|0
1635429410000|2021-10-28 13:56:50|4275.07|4275.07|4275.15|4275.15|4275.15|4275.15|4275.07|4275.07|0
1635429420000|2021-10-28 13:57:00|4275.47|4275.47|4274.53|4274.53|4275.47|4275.47|4274.53|4274.53|0
1635429430000|2021-10-28 13:57:10|4274.84|4274.84|4274.07|4274.07|4274.84|4274.84|4274.07|4274.07|0
1635429440000|2021-10-28 13:57:20|4273.98|4273.98|4274.5|4274.5|4274.5|4274.5|4273.88|4273.88|0
1635429450000|2021-10-28 13:57:30|4274.27|4274.27|4274.36|4274.36|4274.36|4274.36|4274.27|4274.27|0
1635429460000|2021-10-28 13:57:40|4274.98|4274.98|4275.14|4275.14|4275.29|4275.29|4274.98|4274.98|0
1635429480000|2021-10-28 13:58:00|4275.29|4275.29|4275.38|4275.38|4275.42|4275.42|4275.29|4275.29|0
1635429490000|2021-10-28 13:58:10|4275.42|4275.42|4275.11|4275.11|4275.42|4275.42|4275.11|4275.11|0
1635429500000|2021-10-28 13:58:20|4275.15|4275.15|4274.98|4274.98|4275.2|4275.2|4274.98|4274.98|0
1635429510000|2021-10-28 13:58:30|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|0
1635429520000|2021-10-28 13:58:40|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|0
1635429530000|2021-10-28 13:58:50|4274.63|4274.63|4274.63|4274.63|4274.63|4274.63|4274.63|4274.63|0
1635429540000|2021-10-28 13:59:00|4274.31|4274.31|4274.63|4274.63|4274.63|4274.63|4274.31|4274.31|0
1635429560000|2021-10-28 13:59:20|4274.53|4274.53|4274.38|4274.38|4274.53|4274.53|4274.38|4274.38|0
1635429570000|2021-10-28 13:59:30|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|0
1635429590000|2021-10-28 13:59:50|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|0
1635429600000|2021-10-28 14:00:00|4274.14|4274.14|4274.45|4274.45|4274.45|4274.45|4274.14|4274.14|0
1635429610000|2021-10-28 14:00:10|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|0
1635429620000|2021-10-28 14:00:20|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|0
1635429630000|2021-10-28 14:00:30|4274.03|4274.03|4273.41|4273.41|4274.03|4274.03|4273.41|4273.41|0
1635429640000|2021-10-28 14:00:40|4273.1|4273.1|4272.91|4272.91|4273.1|4273.1|4272.91|4272.91|0
1635429650000|2021-10-28 14:00:50|4273.07|4273.07|4273.21|4273.21|4273.68|4273.68|4273.06|4273.06|0
1635429660000|2021-10-28 14:01:00|4273.36|4273.36|4274.29|4274.29|4274.29|4274.29|4273.36|4273.36|0
1635429670000|2021-10-28 14:01:10|4274.44|4274.44|4274.69|4274.69|4274.69|4274.69|4274.44|4274.44|0
1635429680000|2021-10-28 14:01:20|4274.54|4274.54|4274.86|4274.86|4274.86|4274.86|4274.23|4274.23|0
1635429690000|2021-10-28 14:01:30|4275.17|4275.17|4275.48|4275.48|4275.48|4275.48|4275.17|4275.17|0
1635429700000|2021-10-28 14:01:40|4275.79|4275.79|4276.36|4276.36|4276.41|4276.41|4275.79|4275.79|0
1635429710000|2021-10-28 14:01:50|4276.27|4276.27|4276.27|4276.27|4276.27|4276.27|4276.27|4276.27|0
1635429720000|2021-10-28 14:02:00|4275.96|4275.96|4275.96|4275.96|4275.96|4275.96|4275.96|4275.96|0
1635429740000|2021-10-28 14:02:20|4276.14|4276.14|4277.09|4277.09|4277.09|4277.09|4276.14|4276.14|0
1635429750000|2021-10-28 14:02:30|4276.78|4276.78|4276.78|4276.78|4276.82|4276.82|4276.78|4276.78|0
1635429760000|2021-10-28 14:02:40|4276.66|4276.66|4276.64|4276.64|4276.66|4276.66|4276.26|4276.26|0
1635429770000|2021-10-28 14:02:50|4276.33|4276.33|4276.49|4276.49|4276.64|4276.64|4276.33|4276.33|0
1635429780000|2021-10-28 14:03:00|4276.8|4276.8|4277.01|4277.01|4277.11|4277.11|4276.49|4276.49|0
1635429790000|2021-10-28 14:03:10|4277.33|4277.33|4277.01|4277.01|4277.33|4277.33|4277.01|4277.01|0
1635429800000|2021-10-28 14:03:20|4276.7|4276.7|4276.61|4276.61|4276.7|4276.7|4276.3|4276.3|0
1635429810000|2021-10-28 14:03:30|4276.14|4276.14|4275.97|4275.97|4276.14|4276.14|4275.97|4275.97|0
1635429820000|2021-10-28 14:03:40|4276.05|4276.05|4276.05|4276.05|4276.05|4276.05|4276.05|4276.05|0
1635429830000|2021-10-28 14:03:50|4275.74|4275.74|4275.74|4275.74|4275.74|4275.74|4275.74|4275.74|0
1635429840000|2021-10-28 14:04:00|4276.05|4276.05|4276.48|4276.48|4276.48|4276.48|4276.05|4276.05|0
1635429850000|2021-10-28 14:04:10|4276.3|4276.3|4275.68|4275.68|4276.3|4276.3|4275.68|4275.68|0
1635429860000|2021-10-28 14:04:20|4275.66|4275.66|4275.66|4275.66|4275.66|4275.66|4275.66|4275.66|0
1635429870000|2021-10-28 14:04:30|4275.97|4275.97|4276.34|4276.34|4276.34|4276.34|4275.97|4275.97|0
1635429880000|2021-10-28 14:04:40|4276.5|4276.5|4275.87|4275.87|4276.5|4276.5|4275.87|4275.87|0
1635429900000|2021-10-28 14:05:00|4276.18|4276.18|4276.56|4276.56|4276.56|4276.56|4276.18|4276.18|0
1635429910000|2021-10-28 14:05:10|4276.71|4276.71|4275.97|4275.97|4276.71|4276.71|4275.97|4275.97|0
1635429920000|2021-10-28 14:05:20|4275.88|4275.88|4275.88|4275.88|4275.88|4275.88|4275.88|4275.88|0
1635429940000|2021-10-28 14:05:40|4275.57|4275.57|4275.75|4275.75|4275.88|4275.88|4275.42|4275.42|0
1635429950000|2021-10-28 14:05:50|4275.6|4275.6|4275.75|4275.75|4275.75|4275.75|4275.6|4275.6|0
1635429960000|2021-10-28 14:06:00|4275.66|4275.66|4275.87|4275.87|4276.03|4276.03|4275.66|4275.66|0
1635429970000|2021-10-28 14:06:10|4276.19|4276.19|4276.56|4276.56|4276.56|4276.56|4276.19|4276.19|0
1635429980000|2021-10-28 14:06:20|4275.93|4275.93|4275.78|4275.78|4275.93|4275.93|4275.78|4275.78|0
1635429990000|2021-10-28 14:06:30|4275.47|4275.47|4275.32|4275.32|4275.47|4275.47|4275.32|4275.32|0
1635430000000|2021-10-28 14:06:40|4275.47|4275.47|4275.63|4275.63|4275.63|4275.63|4275.47|4275.47|0
1635430040000|2021-10-28 14:07:20|4276.25|4276.25|4276.83|4276.83|4276.88|4276.88|4276.25|4276.25|0
1635430050000|2021-10-28 14:07:30|4277.14|4277.14|4278.54|4278.54|4278.54|4278.54|4277.14|4277.14|0
1635430060000|2021-10-28 14:07:40|4278.45|4278.45|4278.75|4278.75|4279.06|4279.06|4278.45|4278.45|0
1635430070000|2021-10-28 14:07:50|4278.72|4278.72|4279.21|4279.21|4279.21|4279.21|4278.43|4278.43|0
1635430080000|2021-10-28 14:08:00|4278.91|4278.91|4279.28|4279.28|4279.28|4279.28|4278.91|4278.91|0
1635430090000|2021-10-28 14:08:10|4279.12|4279.12|4279.31|4279.31|4279.31|4279.31|4279.12|4279.12|0
1635430100000|2021-10-28 14:08:20|4279.6|4279.6|4279.45|4279.45|4279.6|4279.6|4279.37|4279.37|0
1635430120000|2021-10-28 14:08:40|4280.38|4280.38|4280.23|4280.23|4280.69|4280.69|4280.23|4280.23|0
1635430130000|2021-10-28 14:08:50|4279.92|4279.92|4279.92|4279.92|4280.23|4280.23|4279.92|4279.92|0
1635430140000|2021-10-28 14:09:00|4279.96|4279.96|4280.9|4280.9|4280.9|4280.9|4279.96|4279.96|0
1635430150000|2021-10-28 14:09:10|4280.59|4280.59|4280.78|4280.78|4281.21|4281.21|4280.59|4280.59|0
1635430160000|2021-10-28 14:09:20|4280.46|4280.46|4280.82|4280.82|4280.82|4280.82|4280.15|4280.15|0
1635430170000|2021-10-28 14:09:30|4281.12|4281.12|4281.69|4281.69|4281.69|4281.69|4280.97|4280.97|0
1635430180000|2021-10-28 14:09:40|4281.37|4281.37|4280.31|4280.31|4281.37|4281.37|4280.29|4280.29|0
1635430190000|2021-10-28 14:09:50|4280.47|4280.47|4280.31|4280.31|4280.47|4280.47|4280.31|4280.31|0
1635430200000|2021-10-28 14:10:00|4280|4280|4279.32|4279.32|4280|4280|4279.26|4279.26|0
1635430210000|2021-10-28 14:10:10|4279.34|4279.34|4279.29|4279.29|4279.34|4279.34|4279.29|4279.29|0
1635430220000|2021-10-28 14:10:20|4279.39|4279.39|4278.83|4278.83|4279.44|4279.44|4278.83|4278.83|0
1635430230000|2021-10-28 14:10:30|4278.87|4278.87|4277.47|4277.47|4278.87|4278.87|4277.47|4277.47|0
1635430240000|2021-10-28 14:10:40|4278.41|4278.41|4278.04|4278.04|4278.41|4278.41|4278.04|4278.04|0
1635430250000|2021-10-28 14:10:50|4277.72|4277.72|4278.19|4278.19|4278.19|4278.19|4277.1|4277.1|0
1635430270000|2021-10-28 14:11:10|4277.87|4277.87|4278.37|4278.37|4278.37|4278.37|4277.87|4277.87|0
1635430280000|2021-10-28 14:11:20|4278.68|4278.68|4278.68|4278.68|4278.68|4278.68|4278.68|4278.68|0
1635430290000|2021-10-28 14:11:30|4278.74|4278.74|4278.7|4278.7|4278.74|4278.74|4278.7|4278.7|0
1635430300000|2021-10-28 14:11:40|4279.01|4279.01|4278.7|4278.7|4279.01|4279.01|4278.7|4278.7|0
1635430310000|2021-10-28 14:11:50|4278.82|4278.82|4278.41|4278.41|4278.82|4278.82|4278.41|4278.41|0
1635430320000|2021-10-28 14:12:00|4278.26|4278.26|4276.93|4276.93|4278.26|4278.26|4276.93|4276.93|0
1635430330000|2021-10-28 14:12:10|4276.16|4276.16|4276.78|4276.78|4276.78|4276.78|4276.16|4276.16|0
1635430340000|2021-10-28 14:12:20|4276.66|4276.66|4276.6|4276.6|4277.01|4277.01|4276.52|4276.52|0
1635430350000|2021-10-28 14:12:30|4276.29|4276.29|4276.84|4276.84|4276.84|4276.84|4276.29|4276.29|0
1635430360000|2021-10-28 14:12:40|4276.99|4276.99|4277.09|4277.09|4277.09|4277.09|4276.99|4276.99|0
1635430370000|2021-10-28 14:12:50|4276.62|4276.62|4276|4276|4276.62|4276.62|4276|4276|0
1635430390000|2021-10-28 14:13:10|4275.82|4275.82|4275.05|4275.05|4275.82|4275.82|4275.05|4275.05|0
1635430400000|2021-10-28 14:13:20|4275.03|4275.03|4275.43|4275.43|4275.43|4275.43|4275.03|4275.03|0
1635430410000|2021-10-28 14:13:30|4275.12|4275.12|4274.5|4274.5|4275.12|4275.12|4274.5|4274.5|0
1635430420000|2021-10-28 14:13:40|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|0
1635430430000|2021-10-28 14:13:50|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|0
1635430440000|2021-10-28 14:14:00|4274.81|4274.81|4275.58|4275.58|4275.58|4275.58|4274.81|4274.81|0
1635430460000|2021-10-28 14:14:20|4275.43|4275.43|4275.2|4275.2|4275.51|4275.51|4275.2|4275.2|0
1635430470000|2021-10-28 14:14:30|4275.51|4275.51|4275.42|4275.42|4275.51|4275.51|4275.42|4275.42|0
1635430480000|2021-10-28 14:14:40|4275.26|4275.26|4274.79|4274.79|4275.42|4275.42|4274.79|4274.79|0
1635430490000|2021-10-28 14:14:50|4274.98|4274.98|4275.83|4275.83|4275.83|4275.83|4274.98|4274.98|0
1635430500000|2021-10-28 14:15:00|4276.14|4276.14|4275.47|4275.47|4276.18|4276.18|4275.47|4275.47|0
1635430510000|2021-10-28 14:15:10|4275.64|4275.64|4275.64|4275.64|4275.7|4275.7|4275.64|4275.64|0
1635430520000|2021-10-28 14:15:20|4275.02|4275.02|4274.87|4274.87|4275.02|4275.02|4274.87|4274.87|0
1635430530000|2021-10-28 14:15:30|4274.25|4274.25|4274.62|4274.62|4274.62|4274.62|4274.25|4274.25|0
1635430540000|2021-10-28 14:15:40|4274.57|4274.57|4274.4|4274.4|4274.57|4274.57|4274.34|4274.34|0
1635430550000|2021-10-28 14:15:50|4274.24|4274.24|4274.92|4274.92|4274.92|4274.92|4274.24|4274.24|0
1635430560000|2021-10-28 14:16:00|4275.08|4275.08|4275.08|4275.08|4275.08|4275.08|4275.08|4275.08|0
1635430570000|2021-10-28 14:16:10|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|0
1635430580000|2021-10-28 14:16:20|4275.7|4275.7|4276.48|4276.48|4276.48|4276.48|4275.7|4275.7|0
1635430590000|2021-10-28 14:16:30|4276.54|4276.54|4276.76|4276.76|4276.76|4276.76|4276.13|4276.13|0
1635430610000|2021-10-28 14:16:50|4277.07|4277.07|4277.07|4277.07|4277.07|4277.07|4277.07|4277.07|0
1635430620000|2021-10-28 14:17:00|4277.69|4277.69|4278.11|4278.11|4278.2|4278.2|4277.38|4277.38|0
1635430630000|2021-10-28 14:17:10|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.17|4277.17|0
1635430640000|2021-10-28 14:17:20|4277.63|4277.63|4277.81|4277.81|4277.81|4277.81|4277.63|4277.63|0
1635430650000|2021-10-28 14:17:30|4277.87|4277.87|4278.02|4278.02|4278.02|4278.02|4277.87|4277.87|0
1635430660000|2021-10-28 14:17:40|4277.91|4277.91|4277.91|4277.91|4277.91|4277.91|4277.91|4277.91|0
1635430670000|2021-10-28 14:17:50|4278.22|4278.22|4278.22|4278.22|4278.22|4278.22|4278.22|4278.22|0
1635430680000|2021-10-28 14:18:00|4278.53|4278.53|4279|4279|4279.04|4279.04|4278.53|4278.53|0
1635430690000|2021-10-28 14:18:10|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|0
1635430700000|2021-10-28 14:18:20|4278.58|4278.58|4278.58|4278.58|4278.58|4278.58|4278.58|4278.58|0
1635430710000|2021-10-28 14:18:30|4278.12|4278.12|4278.12|4278.12|4278.12|4278.12|4278.12|4278.12|0
1635430730000|2021-10-28 14:18:50|4278.58|4278.58|4278.42|4278.42|4278.58|4278.58|4278.27|4278.27|0
1635430740000|2021-10-28 14:19:00|4278.73|4278.73|4278.73|4278.73|4278.73|4278.73|4278.73|4278.73|0
1635430750000|2021-10-28 14:19:10|4278.55|4278.55|4278.39|4278.39|4278.7|4278.7|4278.39|4278.39|0
1635430760000|2021-10-28 14:19:20|4278.29|4278.29|4279.27|4279.27|4279.27|4279.27|4278.29|4278.29|0
1635430770000|2021-10-28 14:19:30|4279.12|4279.12|4279.12|4279.12|4279.12|4279.12|4279.12|4279.12|0
1635430780000|2021-10-28 14:19:40|4279.43|4279.43|4279.07|4279.07|4279.43|4279.43|4279.07|4279.07|0
1635430790000|2021-10-28 14:19:50|4279.38|4279.38|4279.07|4279.07|4279.38|4279.38|4279.07|4279.07|0
1635430800000|2021-10-28 14:20:00|4279.7|4279.7|4279.81|4279.81|4279.81|4279.81|4279.7|4279.7|0
1635430810000|2021-10-28 14:20:10|4279.5|4279.5|4278.94|4278.94|4280.05|4280.05|4278.94|4278.94|0
1635430820000|2021-10-28 14:20:20|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|0
1635430830000|2021-10-28 14:20:30|4278.47|4278.47|4278.79|4278.79|4278.79|4278.79|4278.47|4278.47|0
1635430840000|2021-10-28 14:20:40|4278.16|4278.16|4277.94|4277.94|4278.25|4278.25|4277.94|4277.94|0
1635430850000|2021-10-28 14:20:50|4277.88|4277.88|4277.88|4277.88|4277.88|4277.88|4277.88|4277.88|0
1635430860000|2021-10-28 14:21:00|4277.57|4277.57|4277.3|4277.3|4277.57|4277.57|4277.24|4277.24|0
1635430870000|2021-10-28 14:21:10|4277.61|4277.61|4277.7|4277.7|4277.7|4277.7|4277.61|4277.61|0
1635430880000|2021-10-28 14:21:20|4277.82|4277.82|4277.41|4277.41|4278.03|4278.03|4277.41|4277.41|0
1635430890000|2021-10-28 14:21:30|4277.25|4277.25|4277.68|4277.68|4277.68|4277.68|4277.25|4277.25|0
1635430900000|2021-10-28 14:21:40|4278|4278|4278|4278|4278|4278|4278|4278|0
1635430910000|2021-10-28 14:21:50|4278.31|4278.31|4278.79|4278.79|4279.39|4279.39|4278.31|4278.31|0
1635430920000|2021-10-28 14:22:00|4278.73|4278.73|4278.64|4278.64|4278.73|4278.73|4278.64|4278.64|0
1635430930000|2021-10-28 14:22:10|4278.33|4278.33|4278|4278|4278.33|4278.33|4278|4278|0
1635430940000|2021-10-28 14:22:20|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|0
1635430950000|2021-10-28 14:22:30|4278.36|4278.36|4278.58|4278.58|4278.58|4278.58|4278.24|4278.24|0
1635430970000|2021-10-28 14:22:50|4278.27|4278.27|4278.46|4278.46|4278.61|4278.61|4278.27|4278.27|0
1635430980000|2021-10-28 14:23:00|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|0
1635430990000|2021-10-28 14:23:10|4277.99|4277.99|4277.99|4277.99|4277.99|4277.99|4277.99|4277.99|0
1635431010000|2021-10-28 14:23:30|4278.05|4278.05|4277.65|4277.65|4278.05|4278.05|4277.65|4277.65|0
1635431020000|2021-10-28 14:23:40|4277.47|4277.47|4277.25|4277.25|4277.56|4277.56|4277.25|4277.25|0
1635431030000|2021-10-28 14:23:50|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|0
1635431040000|2021-10-28 14:24:00|4277.41|4277.41|4277.62|4277.62|4278.18|4278.18|4277.41|4277.41|0
1635431050000|2021-10-28 14:24:10|4277.56|4277.56|4277.43|4277.43|4277.56|4277.56|4277.43|4277.43|0
1635431060000|2021-10-28 14:24:20|4277.11|4277.11|4277.21|4277.21|4277.21|4277.21|4277.11|4277.11|0
1635431070000|2021-10-28 14:24:30|4277.18|4277.18|4277.34|4277.34|4277.34|4277.34|4277.18|4277.18|0
1635431080000|2021-10-28 14:24:40|4277.24|4277.24|4277.03|4277.03|4277.24|4277.24|4277.03|4277.03|0
1635431090000|2021-10-28 14:24:50|4277.12|4277.12|4277.22|4277.22|4277.22|4277.22|4277.12|4277.12|0
1635431100000|2021-10-28 14:25:00|4277.12|4277.12|4276.81|4276.81|4277.12|4277.12|4276.81|4276.81|0
1635431110000|2021-10-28 14:25:10|4276.5|4276.5|4276.29|4276.29|4276.5|4276.5|4276.29|4276.29|0
1635431120000|2021-10-28 14:25:20|4276.11|4276.11|4276.23|4276.23|4276.23|4276.23|4276.11|4276.11|0
1635431130000|2021-10-28 14:25:30|4276.08|4276.08|4276.71|4276.71|4276.71|4276.71|4276.08|4276.08|0
1635431140000|2021-10-28 14:25:40|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|4275.93|4275.93|0
1635431170000|2021-10-28 14:26:10|4276.36|4276.36|4276.57|4276.57|4277.03|4277.03|4276.36|4276.36|0
1635431180000|2021-10-28 14:26:20|4276.51|4276.51|4276.2|4276.2|4276.51|4276.51|4276.2|4276.2|0
1635431190000|2021-10-28 14:26:30|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|0
1635431200000|2021-10-28 14:26:40|4275.73|4275.73|4275.52|4275.52|4275.73|4275.73|4275.52|4275.52|0
1635431210000|2021-10-28 14:26:50|4275.33|4275.33|4274.71|4274.71|4275.33|4275.33|4274.71|4274.71|0
1635431220000|2021-10-28 14:27:00|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|0
1635431240000|2021-10-28 14:27:20|4274.42|4274.42|4275.67|4275.67|4275.67|4275.67|4274.42|4274.42|0
1635431250000|2021-10-28 14:27:30|4276.3|4276.3|4276.3|4276.3|4276.3|4276.3|4276.3|4276.3|0
1635431260000|2021-10-28 14:27:40|4276.14|4276.14|4276.3|4276.3|4276.3|4276.3|4276.14|4276.14|0
1635431270000|2021-10-28 14:27:50|4276.2|4276.2|4275.81|4275.81|4276.2|4276.2|4275.81|4275.81|0
1635431280000|2021-10-28 14:28:00|4275.72|4275.72|4275.74|4275.74|4275.74|4275.74|4275.43|4275.43|0
1635431290000|2021-10-28 14:28:10|4275.43|4275.43|4275.43|4275.43|4275.43|4275.43|4275.43|4275.43|0
1635431300000|2021-10-28 14:28:20|4275.25|4275.25|4274.88|4274.88|4275.25|4275.25|4274.85|4274.85|0
1635431310000|2021-10-28 14:28:30|4275.19|4275.19|4275.04|4275.04|4275.19|4275.19|4275.04|4275.04|0
1635431320000|2021-10-28 14:28:40|4275.13|4275.13|4275.44|4275.44|4275.44|4275.44|4275.13|4275.13|0
1635431330000|2021-10-28 14:28:50|4275.28|4275.28|4276.06|4276.06|4276.06|4276.06|4275.28|4275.28|0
1635431340000|2021-10-28 14:29:00|4276.12|4276.12|4276.12|4276.12|4276.12|4276.12|4276.12|4276.12|0
1635431360000|2021-10-28 14:29:20|4275.93|4275.93|4275.68|4275.68|4276.24|4276.24|4275.68|4275.68|0
1635431370000|2021-10-28 14:29:30|4275.53|4275.53|4275.44|4275.44|4275.53|4275.53|4275.44|4275.44|0
1635431380000|2021-10-28 14:29:40|4275.59|4275.59|4275.9|4275.9|4275.9|4275.9|4275.59|4275.59|0
1635431390000|2021-10-28 14:29:50|4276.52|4276.52|4276.68|4276.68|4276.68|4276.68|4276.52|4276.52|0
1635431400000|2021-10-28 14:30:00|4276.99|4276.99|4277.3|4277.3|4277.3|4277.3|4276.99|4276.99|0
1635431410000|2021-10-28 14:30:10|4277.21|4277.21|4277.24|4277.24|4277.55|4277.55|4277.21|4277.21|0
1635431420000|2021-10-28 14:30:20|4277.33|4277.33|4276.46|4276.46|4277.33|4277.33|4276.46|4276.46|0
1635431430000|2021-10-28 14:30:30|4276.15|4276.15|4275.64|4275.64|4276.15|4276.15|4275.52|4275.52|0
1635431440000|2021-10-28 14:30:40|4275.69|4275.69|4275.8|4275.8|4275.8|4275.8|4275.69|4275.69|0
1635431450000|2021-10-28 14:30:50|4275.78|4275.78|4276.29|4276.29|4276.33|4276.33|4275.78|4275.78|0
1635431460000|2021-10-28 14:31:00|4276.33|4276.33|4276.44|4276.44|4276.44|4276.44|4276.29|4276.29|0
1635431470000|2021-10-28 14:31:10|4276.4|4276.4|4276.01|4276.01|4276.4|4276.4|4276.01|4276.01|0
1635431480000|2021-10-28 14:31:20|4276.11|4276.11|4276.11|4276.11|4276.11|4276.11|4276.11|4276.11|0
1635431490000|2021-10-28 14:31:30|4276.42|4276.42|4276.58|4276.58|4276.73|4276.73|4276.42|4276.42|0
1635431500000|2021-10-28 14:31:40|4276.39|4276.39|4275.77|4275.77|4276.39|4276.39|4275.77|4275.77|0
1635431510000|2021-10-28 14:31:50|4275.46|4275.46|4275.51|4275.51|4275.63|4275.63|4275.46|4275.46|0
1635431520000|2021-10-28 14:32:00|4275.41|4275.41|4274.66|4274.66|4275.41|4275.41|4274.66|4274.66|0
1635431550000|2021-10-28 14:32:30|4274.97|4274.97|4274.76|4274.76|4274.97|4274.97|4274.76|4274.76|0
1635431560000|2021-10-28 14:32:40|4275.07|4275.07|4275.37|4275.37|4275.37|4275.37|4275.07|4275.07|0
1635431570000|2021-10-28 14:32:50|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|0
1635431580000|2021-10-28 14:33:00|4275.8|4275.8|4276.12|4276.12|4276.12|4276.12|4275.8|4275.8|0
1635431590000|2021-10-28 14:33:10|4276.18|4276.18|4276.18|4276.18|4276.18|4276.18|4276.18|4276.18|0
1635431600000|2021-10-28 14:33:20|4276.49|4276.49|4276.49|4276.49|4276.49|4276.49|4276.49|4276.49|0
1635431610000|2021-10-28 14:33:30|4276.55|4276.55|4276.51|4276.51|4276.66|4276.66|4276.51|4276.51|0
1635431620000|2021-10-28 14:33:40|4276.66|4276.66|4277.29|4277.29|4277.29|4277.29|4276.66|4276.66|0
1635431630000|2021-10-28 14:33:50|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|0
1635431640000|2021-10-28 14:34:00|4277.49|4277.49|4277.8|4277.8|4277.8|4277.8|4277.49|4277.49|0
1635431650000|2021-10-28 14:34:10|4277.95|4277.95|4278.34|4278.34|4278.34|4278.34|4277.95|4277.95|0
1635431660000|2021-10-28 14:34:20|4278.43|4278.43|4277.91|4277.91|4278.52|4278.52|4277.28|4277.28|0
1635431680000|2021-10-28 14:34:40|4277.59|4277.59|4277.59|4277.59|4277.59|4277.59|4277.59|4277.59|0
1635431690000|2021-10-28 14:34:50|4277.91|4277.91|4277.59|4277.59|4277.91|4277.91|4277.59|4277.59|0
1635431700000|2021-10-28 14:35:00|4277.64|4277.64|4277.5|4277.5|4277.64|4277.64|4277.35|4277.35|0
1635431710000|2021-10-28 14:35:10|4277.65|4277.65|4278.58|4278.58|4278.58|4278.58|4277.65|4277.65|0
1635431720000|2021-10-28 14:35:20|4278.73|4278.73|4278.45|4278.45|4278.73|4278.73|4278.43|4278.43|0
1635431730000|2021-10-28 14:35:30|4278.14|4278.14|4278.3|4278.3|4278.3|4278.3|4278.14|4278.14|0
1635431740000|2021-10-28 14:35:40|4278.45|4278.45|4277.78|4277.78|4278.45|4278.45|4277.78|4277.78|0
1635431760000|2021-10-28 14:36:00|4277.63|4277.63|4277.17|4277.17|4277.63|4277.63|4277.17|4277.17|0
1635431780000|2021-10-28 14:36:20|4277.32|4277.32|4277.32|4277.32|4277.32|4277.32|4277.32|4277.32|0
1635431790000|2021-10-28 14:36:30|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|0
1635431800000|2021-10-28 14:36:40|4277.75|4277.75|4277.75|4277.75|4277.75|4277.75|4277.75|4277.75|0
1635431810000|2021-10-28 14:36:50|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|0
1635431820000|2021-10-28 14:37:00|4278.37|4278.37|4278.06|4278.06|4278.69|4278.69|4278.06|4278.06|0
1635431830000|2021-10-28 14:37:10|4278.37|4278.37|4278.99|4278.99|4278.99|4278.99|4278.37|4278.37|0
1635431840000|2021-10-28 14:37:20|4279.05|4279.05|4279.72|4279.72|4279.72|4279.72|4278.33|4278.33|0
1635431850000|2021-10-28 14:37:30|4279.87|4279.87|4281.43|4281.43|4281.74|4281.74|4279.87|4279.87|0
1635431860000|2021-10-28 14:37:40|4281.34|4281.34|4282.56|4282.56|4282.56|4282.56|4281.34|4281.34|0
1635431870000|2021-10-28 14:37:50|4282.71|4282.71|4283.23|4283.23|4283.92|4283.92|4282.71|4282.71|0
1635431880000|2021-10-28 14:38:00|4282.77|4282.77|4281.93|4281.93|4282.77|4282.77|4281.91|4281.91|0
1635431890000|2021-10-28 14:38:10|4281.22|4281.22|4281.41|4281.41|4281.41|4281.41|4281.1|4281.1|0
1635431900000|2021-10-28 14:38:20|4281.26|4281.26|4281.57|4281.57|4281.57|4281.57|4281.26|4281.26|0
1635431910000|2021-10-28 14:38:30|4281.66|4281.66|4281.85|4281.85|4281.85|4281.85|4281.66|4281.66|0
1635431920000|2021-10-28 14:38:40|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|0
1635431930000|2021-10-28 14:38:50|4282.48|4282.48|4282.48|4282.48|4282.48|4282.48|4282.48|4282.48|0
1635431940000|2021-10-28 14:39:00|4282.16|4282.16|4282.16|4282.16|4282.32|4282.32|4282.16|4282.16|0
1635431950000|2021-10-28 14:39:10|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|0
1635431970000|2021-10-28 14:39:30|4281.92|4281.92|4281.92|4281.92|4281.92|4281.92|4281.83|4281.83|0
1635431990000|2021-10-28 14:39:50|4281.77|4281.77|4281.92|4281.92|4281.92|4281.92|4281.77|4281.77|0
1635432000000|2021-10-28 14:40:00|4281.98|4281.98|4281.56|4281.56|4281.98|4281.98|4281.56|4281.56|0
1635432010000|2021-10-28 14:40:10|4281.87|4281.87|4281.71|4281.71|4281.87|4281.87|4281.56|4281.56|0
1635432020000|2021-10-28 14:40:20|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|0
1635432040000|2021-10-28 14:40:40|4281.6|4281.6|4281.6|4281.6|4281.75|4281.75|4281.6|4281.6|0
1635432050000|2021-10-28 14:40:50|4281.78|4281.78|4282.49|4282.49|4282.8|4282.8|4281.78|4281.78|0
1635432060000|2021-10-28 14:41:00|4282.79|4282.79|4283.03|4283.03|4283.03|4283.03|4282.79|4282.79|0
1635432070000|2021-10-28 14:41:10|4283.18|4283.18|4283.59|4283.59|4283.59|4283.59|4283.18|4283.18|0
1635432090000|2021-10-28 14:41:30|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|0
1635432100000|2021-10-28 14:41:40|4283.74|4283.74|4284.25|4284.25|4284.25|4284.25|4283.59|4283.59|0
1635432110000|2021-10-28 14:41:50|4284.29|4284.29|4284.36|4284.36|4284.47|4284.47|4284.29|4284.29|0
1635432120000|2021-10-28 14:42:00|4284.21|4284.21|4284.01|4284.01|4284.21|4284.21|4283.7|4283.7|0
1635432130000|2021-10-28 14:42:10|4283.7|4283.7|4283.39|4283.39|4284.17|4284.17|4283.39|4283.39|0
1635432140000|2021-10-28 14:42:20|4283.45|4283.45|4283.36|4283.36|4283.45|4283.45|4283.27|4283.27|0
1635432150000|2021-10-28 14:42:30|4283.45|4283.45|4284.17|4284.17|4284.17|4284.17|4283.45|4283.45|0
1635432160000|2021-10-28 14:42:40|4283.99|4283.99|4283.99|4283.99|4284.08|4284.08|4283.99|4283.99|0
1635432170000|2021-10-28 14:42:50|4283.89|4283.89|4283.95|4283.95|4284.52|4284.52|4283.89|4283.89|0
1635432190000|2021-10-28 14:43:10|4284.14|4284.14|4284.23|4284.23|4284.23|4284.23|4284.14|4284.14|0
1635432210000|2021-10-28 14:43:30|4283.92|4283.92|4283.76|4283.76|4283.92|4283.92|4283.76|4283.76|0
1635432230000|2021-10-28 14:43:50|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|0
1635432240000|2021-10-28 14:44:00|4283.76|4283.76|4283.42|4283.42|4283.76|4283.76|4283.36|4283.36|0
1635432250000|2021-10-28 14:44:10|4283.44|4283.44|4283.84|4283.84|4283.84|4283.84|4283.44|4283.44|0
1635432260000|2021-10-28 14:44:20|4284.15|4284.15|4284.91|4284.91|4284.91|4284.91|4284.15|4284.15|0
1635432270000|2021-10-28 14:44:30|4284.88|4284.88|4285.6|4285.6|4285.6|4285.6|4284.79|4284.79|0
1635432280000|2021-10-28 14:44:40|4285.5|4285.5|4287.85|4287.85|4287.85|4287.85|4285.5|4285.5|0
1635432290000|2021-10-28 14:44:50|4288.03|4288.03|4287.63|4287.63|4288.03|4288.03|4287.63|4287.63|0
1635432300000|2021-10-28 14:45:00|4287.78|4287.78|4286.93|4286.93|4288.4|4288.4|4286.93|4286.93|0
1635432310000|2021-10-28 14:45:10|4286.75|4286.75|4286.78|4286.78|4287.21|4287.21|4286.59|4286.59|0
1635432320000|2021-10-28 14:45:20|4286.94|4286.94|4287.87|4287.87|4287.87|4287.87|4286.94|4286.94|0
1635432330000|2021-10-28 14:45:30|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|0
1635432340000|2021-10-28 14:45:40|4287.06|4287.06|4287.16|4287.16|4287.16|4287.16|4287.06|4287.06|0
1635432350000|2021-10-28 14:45:50|4286.98|4286.98|4287.03|4287.03|4287.03|4287.03|4286.92|4286.92|0
1635432360000|2021-10-28 14:46:00|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|0
1635432370000|2021-10-28 14:46:10|4286.9|4286.9|4286.63|4286.63|4286.99|4286.99|4286.63|4286.63|0
1635432380000|2021-10-28 14:46:20|4286.31|4286.31|4286.22|4286.22|4286.31|4286.31|4286.22|4286.22|0
1635432390000|2021-10-28 14:46:30|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|0
1635432400000|2021-10-28 14:46:40|4285.76|4285.76|4285.38|4285.38|4285.76|4285.76|4285.38|4285.38|0
1635432410000|2021-10-28 14:46:50|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|0
1635432420000|2021-10-28 14:47:00|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|0
1635432430000|2021-10-28 14:47:10|4285.31|4285.31|4285.22|4285.22|4285.31|4285.31|4285.22|4285.22|0
1635432440000|2021-10-28 14:47:20|4284.91|4284.91|4284.91|4284.91|4284.91|4284.91|4284.91|4284.91|0
1635432450000|2021-10-28 14:47:30|4284.6|4284.6|4284.29|4284.29|4284.6|4284.6|4284.29|4284.29|0
1635432460000|2021-10-28 14:47:40|4284.6|4284.6|4284.6|4284.6|4284.6|4284.6|4284.6|4284.6|0
1635432470000|2021-10-28 14:47:50|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|0
1635432480000|2021-10-28 14:48:00|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|0
1635432490000|2021-10-28 14:48:10|4284.57|4284.57|4284.89|4284.89|4284.89|4284.89|4284.57|4284.57|0
1635432500000|2021-10-28 14:48:20|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|0
1635432510000|2021-10-28 14:48:30|4284.62|4284.62|4284.47|4284.47|4284.62|4284.62|4284.47|4284.47|0
1635432520000|2021-10-28 14:48:40|4284.15|4284.15|4284.03|4284.03|4284.15|4284.15|4284.03|4284.03|0
1635432530000|2021-10-28 14:48:50|4283.88|4283.88|4283.45|4283.45|4283.88|4283.88|4283.45|4283.45|0
1635432550000|2021-10-28 14:49:10|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|0
1635432560000|2021-10-28 14:49:20|4283.69|4283.69|4283.69|4283.69|4283.69|4283.69|4283.69|4283.69|0
1635432570000|2021-10-28 14:49:30|4283.61|4283.61|4283.83|4283.83|4283.92|4283.92|4283.61|4283.61|0
1635432580000|2021-10-28 14:49:40|4283.92|4283.92|4284.23|4284.23|4284.23|4284.23|4283.92|4283.92|0
1635432590000|2021-10-28 14:49:50|4284.31|4284.31|4284.23|4284.23|4284.41|4284.41|4284.23|4284.23|0
1635432600000|2021-10-28 14:50:00|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|0
1635432610000|2021-10-28 14:50:10|4284.39|4284.39|4284.39|4284.39|4284.39|4284.39|4284.39|4284.39|0
1635432630000|2021-10-28 14:50:30|4284.43|4284.43|4283.85|4283.85|4284.43|4284.43|4283.85|4283.85|0
1635432640000|2021-10-28 14:50:40|4283.87|4283.87|4284.07|4284.07|4284.07|4284.07|4283.87|4283.87|0
1635432650000|2021-10-28 14:50:50|4283.75|4283.75|4283.81|4283.81|4283.81|4283.81|4283.75|4283.75|0
1635432660000|2021-10-28 14:51:00|4283.74|4283.74|4283.83|4283.83|4283.83|4283.83|4283.74|4283.74|0
1635432670000|2021-10-28 14:51:10|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|4283.62|4283.62|0
1635432690000|2021-10-28 14:51:30|4283.15|4283.15|4283.24|4283.24|4283.55|4283.55|4283.15|4283.15|0
1635432700000|2021-10-28 14:51:40|4283.18|4283.18|4283.18|4283.18|4283.18|4283.18|4283.18|4283.18|0
1635432710000|2021-10-28 14:51:50|4283.03|4283.03|4282.97|4282.97|4283.03|4283.03|4282.97|4282.97|0
1635432720000|2021-10-28 14:52:00|4282.93|4282.93|4283.65|4283.65|4283.65|4283.65|4282.93|4282.93|0
1635432730000|2021-10-28 14:52:10|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|0
1635432750000|2021-10-28 14:52:30|4284.11|4284.11|4283.96|4283.96|4284.27|4284.27|4283.96|4283.96|0
1635432770000|2021-10-28 14:52:50|4284.08|4284.08|4283.14|4283.14|4284.08|4284.08|4283.14|4283.14|0
1635432780000|2021-10-28 14:53:00|4282.99|4282.99|4282.76|4282.76|4282.99|4282.99|4282.76|4282.76|0
1635432790000|2021-10-28 14:53:10|4282.72|4282.72|4282.66|4282.66|4282.72|4282.72|4282.6|4282.6|0
1635432800000|2021-10-28 14:53:20|4282.03|4282.03|4281.9|4281.9|4282.03|4282.03|4281.9|4281.9|0
1635432810000|2021-10-28 14:53:30|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|0
1635432830000|2021-10-28 14:53:50|4281.13|4281.13|4281.03|4281.03|4281.13|4281.13|4281.03|4281.03|0
1635432840000|2021-10-28 14:54:00|4280.97|4280.97|4281.93|4281.93|4281.93|4281.93|4280.95|4280.95|0
1635432860000|2021-10-28 14:54:20|4281.88|4281.88|4281.79|4281.79|4281.88|4281.88|4281.79|4281.79|0
1635432870000|2021-10-28 14:54:30|4281.48|4281.48|4281.48|4281.48|4281.48|4281.48|4281.48|4281.48|0
1635432890000|2021-10-28 14:54:50|4281.79|4281.79|4282.26|4282.26|4282.26|4282.26|4281.79|4281.79|0
1635432900000|2021-10-28 14:55:00|4282.57|4282.57|4282.57|4282.57|4282.57|4282.57|4282.57|4282.57|0
1635432910000|2021-10-28 14:55:10|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|0
1635432920000|2021-10-28 14:55:20|4282.57|4282.57|4282.57|4282.57|4282.57|4282.57|4282.57|4282.57|0
1635432940000|2021-10-28 14:55:40|4282.47|4282.47|4282.47|4282.47|4282.47|4282.47|4282.47|4282.47|0
1635432950000|2021-10-28 14:55:50|4282.43|4282.43|4282.59|4282.59|4282.59|4282.59|4282.43|4282.43|0
1635432960000|2021-10-28 14:56:00|4282.28|4282.28|4282.34|4282.34|4282.34|4282.34|4282.28|4282.28|0
1635432970000|2021-10-28 14:56:10|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|0
1635432980000|2021-10-28 14:56:20|4281.65|4281.65|4281.19|4281.19|4281.65|4281.65|4281.19|4281.19|0
1635432990000|2021-10-28 14:56:30|4281.13|4281.13|4281.07|4281.07|4281.13|4281.13|4281.07|4281.07|0
1635433000000|2021-10-28 14:56:40|4281.03|4281.03|4280.45|4280.45|4281.03|4281.03|4280.41|4280.41|0
1635433010000|2021-10-28 14:56:50|4280.54|4280.54|4281.14|4281.14|4281.16|4281.16|4280.54|4280.54|0
1635433020000|2021-10-28 14:57:00|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|0
1635433030000|2021-10-28 14:57:10|4280.52|4280.52|4279.7|4279.7|4280.52|4280.52|4279.7|4279.7|0
1635433040000|2021-10-28 14:57:20|4279.67|4279.67|4279.67|4279.67|4279.72|4279.72|4279.67|4279.67|0
1635433050000|2021-10-28 14:57:30|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|0
1635433060000|2021-10-28 14:57:40|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|0
1635433070000|2021-10-28 14:57:50|4279.71|4279.71|4280.14|4280.14|4280.14|4280.14|4279.71|4279.71|0
1635433080000|2021-10-28 14:58:00|4280.3|4280.3|4280.81|4280.81|4280.81|4280.81|4280.18|4280.18|0
1635433090000|2021-10-28 14:58:10|4280.88|4280.88|4281.61|4281.61|4281.66|4281.66|4280.88|4280.88|0
1635433110000|2021-10-28 14:58:30|4281.59|4281.59|4281.59|4281.59|4281.59|4281.59|4281.59|4281.59|0
1635433140000|2021-10-28 14:59:00|4281.9|4281.9|4281.99|4281.99|4281.99|4281.99|4281.9|4281.9|0
1635433150000|2021-10-28 14:59:10|4281.84|4281.84|4282.32|4282.32|4282.45|4282.45|4281.84|4281.84|0
1635433160000|2021-10-28 14:59:20|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|0
1635433170000|2021-10-28 14:59:30|4282.3|4282.3|4282.36|4282.36|4282.36|4282.36|4282.3|4282.3|0
1635433180000|2021-10-28 14:59:40|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|0
1635433190000|2021-10-28 14:59:50|4282.45|4282.45|4282.45|4282.45|4282.76|4282.76|4282.45|4282.45|0
1635433200000|2021-10-28 15:00:00|4282.39|4282.39|4283.24|4283.24|4283.24|4283.24|4282.39|4282.39|0
1635433210000|2021-10-28 15:00:10|4283.56|4283.56|4283.53|4283.53|4283.56|4283.56|4283.53|4283.53|0
1635433220000|2021-10-28 15:00:20|4283.22|4283.22|4282.39|4282.39|4283.22|4283.22|4282.39|4282.39|0
1635433240000|2021-10-28 15:00:40|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|0
1635433250000|2021-10-28 15:00:50|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|0
1635433280000|2021-10-28 15:01:20|4282.18|4282.18|4281.41|4281.41|4282.18|4282.18|4281.41|4281.41|0
1635433300000|2021-10-28 15:01:40|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|0
1635433320000|2021-10-28 15:02:00|4281.35|4281.35|4280.73|4280.73|4281.35|4281.35|4280.73|4280.73|0
1635433330000|2021-10-28 15:02:10|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|0
1635433340000|2021-10-28 15:02:20|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|0
1635433360000|2021-10-28 15:02:40|4280.44|4280.44|4280.13|4280.13|4280.76|4280.76|4280.13|4280.13|0
1635433370000|2021-10-28 15:02:50|4280.04|4280.04|4279.95|4279.95|4280.04|4280.04|4279.95|4279.95|0
1635433380000|2021-10-28 15:03:00|4280.1|4280.1|4280.52|4280.52|4280.61|4280.61|4280.1|4280.1|0
1635433390000|2021-10-28 15:03:10|4280.5|4280.5|4280.52|4280.52|4280.52|4280.52|4280.5|4280.5|0
1635433400000|2021-10-28 15:03:20|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|0
1635433410000|2021-10-28 15:03:30|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|0
1635433420000|2021-10-28 15:03:40|4281.31|4281.31|4281.37|4281.37|4281.37|4281.37|4281.31|4281.31|0
1635433430000|2021-10-28 15:03:50|4281.42|4281.42|4281.25|4281.25|4281.45|4281.45|4281.13|4281.13|0
1635433440000|2021-10-28 15:04:00|4281.16|4281.16|4280.59|4280.59|4281.16|4281.16|4280.59|4280.59|0
1635433460000|2021-10-28 15:04:20|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|0
1635433470000|2021-10-28 15:04:30|4280.9|4280.9|4280.59|4280.59|4280.9|4280.9|4280.59|4280.59|0
1635433490000|2021-10-28 15:04:50|4279.96|4279.96|4279.9|4279.9|4279.96|4279.96|4279.9|4279.9|0
1635433500000|2021-10-28 15:05:00|4280.06|4280.06|4280.56|4280.56|4280.56|4280.56|4280.06|4280.06|0
1635433510000|2021-10-28 15:05:10|4280.5|4280.5|4280.5|4280.5|4280.5|4280.5|4280.5|4280.5|0
1635433530000|2021-10-28 15:05:30|4280.19|4280.19|4280.11|4280.11|4280.19|4280.19|4280.11|4280.11|0
1635433540000|2021-10-28 15:05:40|4280.02|4280.02|4279.86|4279.86|4280.02|4280.02|4279.86|4279.86|0
1635433550000|2021-10-28 15:05:50|4280.18|4280.18|4280.18|4280.18|4280.49|4280.49|4280.18|4280.18|0
1635433560000|2021-10-28 15:06:00|4280.08|4280.08|4280.18|4280.18|4280.18|4280.18|4280.08|4280.08|0
1635433570000|2021-10-28 15:06:10|4280.08|4280.08|4280.08|4280.08|4280.08|4280.08|4280.08|4280.08|0
1635433580000|2021-10-28 15:06:20|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|0
1635433590000|2021-10-28 15:06:30|4279.71|4279.71|4279.28|4279.28|4279.71|4279.71|4279.28|4279.28|0
1635433600000|2021-10-28 15:06:40|4278.97|4278.97|4278.66|4278.66|4278.97|4278.97|4278.66|4278.66|0
1635433620000|2021-10-28 15:07:00|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|0
1635433630000|2021-10-28 15:07:10|4278.82|4278.82|4278.84|4278.84|4278.97|4278.97|4278.8|4278.8|0
1635433640000|2021-10-28 15:07:20|4278.8|4278.8|4279.46|4279.46|4279.46|4279.46|4278.8|4278.8|0
1635433650000|2021-10-28 15:07:30|4279.42|4279.42|4279.33|4279.33|4279.42|4279.42|4279.33|4279.33|0
1635433660000|2021-10-28 15:07:40|4278.7|4278.7|4278.39|4278.39|4278.7|4278.7|4278.39|4278.39|0
1635433680000|2021-10-28 15:08:00|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|0
1635433690000|2021-10-28 15:08:10|4278.18|4278.18|4278.86|4278.86|4278.86|4278.86|4278.18|4278.18|0
1635433700000|2021-10-28 15:08:20|4278.82|4278.82|4278.82|4278.82|4278.82|4278.82|4278.82|4278.82|0
1635433710000|2021-10-28 15:08:30|4278.51|4278.51|4278.98|4278.98|4278.98|4278.98|4278.51|4278.51|0
1635433720000|2021-10-28 15:08:40|4278.82|4278.82|4278.78|4278.78|4278.86|4278.86|4278.71|4278.71|0
1635433730000|2021-10-28 15:08:50|4278.47|4278.47|4278.47|4278.47|4278.47|4278.47|4278.47|4278.47|0
1635433740000|2021-10-28 15:09:00|4278.39|4278.39|4278.11|4278.11|4278.43|4278.43|4278.11|4278.11|0
1635433750000|2021-10-28 15:09:10|4278.07|4278.07|4277.76|4277.76|4278.07|4278.07|4277.76|4277.76|0
1635433760000|2021-10-28 15:09:20|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|0
1635433770000|2021-10-28 15:09:30|4277.98|4277.98|4277.26|4277.26|4278.03|4278.03|4277.26|4277.26|0
1635433780000|2021-10-28 15:09:40|4277.57|4277.57|4277.88|4277.88|4277.88|4277.88|4277.57|4277.57|0
1635433790000|2021-10-28 15:09:50|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|0
1635433800000|2021-10-28 15:10:00|4277.72|4277.72|4277.72|4277.72|4278.03|4278.03|4277.72|4277.72|0
1635433810000|2021-10-28 15:10:10|4277.41|4277.41|4277.57|4277.57|4277.72|4277.72|4277.41|4277.41|0
1635433820000|2021-10-28 15:10:20|4277.26|4277.26|4277.26|4277.26|4277.26|4277.26|4277.26|4277.26|0
1635433830000|2021-10-28 15:10:30|4277.1|4277.1|4276.95|4276.95|4277.1|4277.1|4276.95|4276.95|0
1635433840000|2021-10-28 15:10:40|4277.04|4277.04|4277.17|4277.17|4277.17|4277.17|4276.85|4276.85|0
1635433850000|2021-10-28 15:10:50|4277.07|4277.07|4277.13|4277.13|4277.13|4277.13|4277.07|4277.07|0
1635433860000|2021-10-28 15:11:00|4277.04|4277.04|4276.9|4276.9|4277.04|4277.04|4276.27|4276.27|0
1635433870000|2021-10-28 15:11:10|4276.58|4276.58|4276.36|4276.36|4276.58|4276.58|4276.36|4276.36|0
1635433880000|2021-10-28 15:11:20|4276.05|4276.05|4276.05|4276.05|4276.05|4276.05|4276.05|4276.05|0
1635433890000|2021-10-28 15:11:30|4275.97|4275.97|4275.97|4275.97|4275.97|4275.97|4275.97|4275.97|0
1635433900000|2021-10-28 15:11:40|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|0
1635433910000|2021-10-28 15:11:50|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|0
1635433930000|2021-10-28 15:12:10|4275.94|4275.94|4275.94|4275.94|4275.94|4275.94|4275.94|4275.94|0
1635433940000|2021-10-28 15:12:20|4275.85|4275.85|4275.99|4275.99|4276.03|4276.03|4275.85|4275.85|0
1635433950000|2021-10-28 15:12:30|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|0
1635433960000|2021-10-28 15:12:40|4275.85|4275.85|4275.54|4275.54|4275.85|4275.85|4275.54|4275.54|0
1635433970000|2021-10-28 15:12:50|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|0
1635433980000|2021-10-28 15:13:00|4275.54|4275.54|4275.74|4275.74|4275.74|4275.74|4275.43|4275.43|0
1635433990000|2021-10-28 15:13:10|4275.8|4275.8|4275.8|4275.8|4275.8|4275.8|4275.8|4275.8|0
1635434000000|2021-10-28 15:13:20|4275.76|4275.76|4275.64|4275.64|4275.76|4275.76|4275.64|4275.64|0
1635434010000|2021-10-28 15:13:30|4275.6|4275.6|4275.14|4275.14|4275.6|4275.6|4275.14|4275.14|0
1635434020000|2021-10-28 15:13:40|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|0
1635434030000|2021-10-28 15:13:50|4275.18|4275.18|4275.18|4275.18|4275.18|4275.18|4275.18|4275.18|0
1635434040000|2021-10-28 15:14:00|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|0
1635434050000|2021-10-28 15:14:10|4275.47|4275.47|4275.56|4275.56|4275.56|4275.56|4275.41|4275.41|0
1635434060000|2021-10-28 15:14:20|4275.25|4275.25|4275.25|4275.25|4275.25|4275.25|4275.25|4275.25|0
1635434070000|2021-10-28 15:14:30|4275.56|4275.56|4276.18|4276.18|4276.18|4276.18|4275.4|4275.4|0
1635434080000|2021-10-28 15:14:40|4276.49|4276.49|4276.79|4276.79|4276.83|4276.83|4276.49|4276.49|0
1635434090000|2021-10-28 15:14:50|4277.1|4277.1|4277.42|4277.42|4277.42|4277.42|4277.1|4277.1|0
1635434100000|2021-10-28 15:15:00|4277.37|4277.37|4277.37|4277.37|4277.37|4277.37|4277.37|4277.37|0
1635434110000|2021-10-28 15:15:10|4277.69|4277.69|4277.75|4277.75|4277.75|4277.75|4277.69|4277.69|0
1635434120000|2021-10-28 15:15:20|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|0
1635434130000|2021-10-28 15:15:30|4277.93|4277.93|4278.2|4278.2|4278.24|4278.24|4277.93|4277.93|0
1635434140000|2021-10-28 15:15:40|4278.51|4278.51|4278.51|4278.51|4278.56|4278.56|4278.51|4278.51|0
1635434150000|2021-10-28 15:15:50|4278.79|4278.79|4279|4279|4279.19|4279.19|4278.79|4278.79|0
1635434160000|2021-10-28 15:16:00|4279.09|4279.09|4278.99|4278.99|4279.09|4279.09|4278.99|4278.99|0
1635434170000|2021-10-28 15:16:10|4278.89|4278.89|4278.49|4278.49|4278.89|4278.89|4278.49|4278.49|0
1635434180000|2021-10-28 15:16:20|4278.43|4278.43|4278.74|4278.74|4278.74|4278.74|4278.43|4278.43|0
1635434200000|2021-10-28 15:16:40|4278.89|4278.89|4279|4279|4279.2|4279.2|4278.89|4278.89|0
1635434210000|2021-10-28 15:16:50|4278.9|4278.9|4278.85|4278.85|4278.9|4278.9|4278.85|4278.85|0
1635434220000|2021-10-28 15:17:00|4279.17|4279.17|4279.79|4279.79|4279.79|4279.79|4279.17|4279.17|0
1635434260000|2021-10-28 15:17:40|4280.1|4280.1|4280.6|4280.6|4280.6|4280.6|4280.1|4280.1|0
1635434270000|2021-10-28 15:17:50|4280.54|4280.54|4280.48|4280.48|4280.54|4280.54|4280.48|4280.48|0
1635434280000|2021-10-28 15:18:00|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|0
1635434290000|2021-10-28 15:18:10|4280.32|4280.32|4279.83|4279.83|4280.48|4280.48|4279.83|4279.83|0
1635434300000|2021-10-28 15:18:20|4280.13|4280.13|4280.6|4280.6|4280.6|4280.6|4279.98|4279.98|0
1635434330000|2021-10-28 15:18:50|4280.29|4280.29|4280.12|4280.12|4280.29|4280.29|4280.12|4280.12|0
1635434340000|2021-10-28 15:19:00|4280.21|4280.21|4280.12|4280.12|4280.21|4280.21|4280.08|4280.08|0
1635434350000|2021-10-28 15:19:10|4279.81|4279.81|4279.54|4279.54|4279.81|4279.81|4279.54|4279.54|0
1635434360000|2021-10-28 15:19:20|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|0
1635434370000|2021-10-28 15:19:30|4279.29|4279.29|4279.24|4279.24|4279.29|4279.29|4279.24|4279.24|0
1635434400000|2021-10-28 15:20:00|4278.93|4278.93|4278.61|4278.61|4278.93|4278.93|4278.58|4278.58|0
1635434410000|2021-10-28 15:20:10|4278.55|4278.55|4278.55|4278.55|4278.7|4278.7|4278.55|4278.55|0
1635434420000|2021-10-28 15:20:20|4278.6|4278.6|4278.45|4278.45|4278.6|4278.6|4278.45|4278.45|0
1635434430000|2021-10-28 15:20:30|4278.41|4278.41|4278.37|4278.37|4278.41|4278.41|4278.37|4278.37|0
1635434440000|2021-10-28 15:20:40|4278.68|4278.68|4278.74|4278.74|4278.74|4278.74|4278.68|4278.68|0
1635434450000|2021-10-28 15:20:50|4278.78|4278.78|4278.93|4278.93|4279.06|4279.06|4278.78|4278.78|0
1635434460000|2021-10-28 15:21:00|4278.87|4278.87|4278.4|4278.4|4278.87|4278.87|4278.4|4278.4|0
1635434470000|2021-10-28 15:21:10|4278.1|4278.1|4277.07|4277.07|4278.1|4278.1|4277.07|4277.07|0
1635434480000|2021-10-28 15:21:20|4277.13|4277.13|4277.05|4277.05|4277.13|4277.13|4276.97|4276.97|0
1635434500000|2021-10-28 15:21:40|4276.42|4276.42|4276.42|4276.42|4276.58|4276.58|4276.27|4276.27|0
1635434510000|2021-10-28 15:21:50|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|0
1635434520000|2021-10-28 15:22:00|4276.09|4276.09|4276.09|4276.09|4276.09|4276.09|4276.03|4276.03|0
1635434530000|2021-10-28 15:22:10|4276.13|4276.13|4275.92|4275.92|4276.24|4276.24|4275.92|4275.92|0
1635434550000|2021-10-28 15:22:30|4275.77|4275.77|4275.77|4275.77|4275.77|4275.77|4275.77|4275.77|0
1635434570000|2021-10-28 15:22:50|4275.68|4275.68|4275.98|4275.98|4275.98|4275.98|4275.68|4275.68|0
1635434580000|2021-10-28 15:23:00|4275.93|4275.93|4275.83|4275.83|4275.98|4275.98|4275.77|4275.77|0
1635434590000|2021-10-28 15:23:10|4275.74|4275.74|4275.66|4275.66|4275.74|4275.74|4275.66|4275.66|0
1635434600000|2021-10-28 15:23:20|4275.68|4275.68|4276.36|4276.36|4276.36|4276.36|4275.68|4275.68|0
1635434610000|2021-10-28 15:23:30|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|0
1635434620000|2021-10-28 15:23:40|4276|4276|4276|4276|4276|4276|4276|4276|0
1635434630000|2021-10-28 15:23:50|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|0
1635434640000|2021-10-28 15:24:00|4276|4276|4275.69|4275.69|4276|4276|4275.69|4275.69|0
1635434650000|2021-10-28 15:24:10|4275.38|4275.38|4274.76|4274.76|4275.38|4275.38|4274.76|4274.76|0
1635434660000|2021-10-28 15:24:20|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|0
1635434670000|2021-10-28 15:24:30|4275.22|4275.22|4276.45|4276.45|4276.45|4276.45|4275.22|4275.22|0
1635434680000|2021-10-28 15:24:40|4276.3|4276.3|4276.3|4276.3|4276.3|4276.3|4276.15|4276.15|0
1635434690000|2021-10-28 15:24:50|4276.45|4276.45|4275.46|4275.46|4276.45|4276.45|4275.46|4275.46|0
1635434700000|2021-10-28 15:25:00|4275.38|4275.38|4274.9|4274.9|4275.38|4275.38|4274.9|4274.9|0
1635434710000|2021-10-28 15:25:10|4274.27|4274.27|4274.3|4274.3|4274.58|4274.58|4274.21|4274.21|0
1635434720000|2021-10-28 15:25:20|4273.98|4273.98|4273.68|4273.68|4274.3|4274.3|4273.68|4273.68|0
1635434730000|2021-10-28 15:25:30|4273.77|4273.77|4273.61|4273.61|4273.77|4273.77|4273.46|4273.46|0
1635434740000|2021-10-28 15:25:40|4273.52|4273.52|4273.43|4273.43|4273.52|4273.52|4273.43|4273.43|0
1635434750000|2021-10-28 15:25:50|4273.59|4273.59|4273.99|4273.99|4273.99|4273.99|4273.56|4273.56|0
1635434760000|2021-10-28 15:26:00|4273.68|4273.68|4273.68|4273.68|4273.68|4273.68|4273.68|4273.68|0
1635434770000|2021-10-28 15:26:10|4273.74|4273.74|4273.74|4273.74|4273.74|4273.74|4273.59|4273.59|0
1635434780000|2021-10-28 15:26:20|4273.68|4273.68|4273.84|4273.84|4273.84|4273.84|4273.68|4273.68|0
1635434790000|2021-10-28 15:26:30|4273.89|4273.89|4273.58|4273.58|4273.89|4273.89|4273.58|4273.58|0
1635434800000|2021-10-28 15:26:40|4273.27|4273.27|4272.69|4272.69|4273.27|4273.27|4272.69|4272.69|0
1635434810000|2021-10-28 15:26:50|4272.65|4272.65|4272.88|4272.88|4272.88|4272.88|4272.56|4272.56|0
1635434820000|2021-10-28 15:27:00|4272.72|4272.72|4272.37|4272.37|4272.72|4272.72|4272.37|4272.37|0
1635434830000|2021-10-28 15:27:10|4272.68|4272.68|4272.62|4272.62|4272.68|4272.68|4272.62|4272.62|0
1635434840000|2021-10-28 15:27:20|4272.34|4272.34|4272.31|4272.31|4272.34|4272.34|4272.31|4272.31|0
1635434850000|2021-10-28 15:27:30|4272.37|4272.37|4272.35|4272.35|4272.68|4272.68|4272.35|4272.35|0
1635434860000|2021-10-28 15:27:40|4272.04|4272.04|4271.34|4271.34|4272.04|4272.04|4271.34|4271.34|0
1635434870000|2021-10-28 15:27:50|4271.96|4271.96|4271.44|4271.44|4271.96|4271.96|4271.4|4271.4|0
1635434880000|2021-10-28 15:28:00|4271.59|4271.59|4272.61|4272.61|4272.61|4272.61|4271.59|4271.59|0
1635434890000|2021-10-28 15:28:10|4272.58|4272.58|4272.07|4272.07|4272.7|4272.7|4272.07|4272.07|0
1635434900000|2021-10-28 15:28:20|4271.96|4271.96|4271.87|4271.87|4272.14|4272.14|4271.83|4271.83|0
1635434910000|2021-10-28 15:28:30|4271.72|4271.72|4270.44|4270.44|4271.83|4271.83|4270.44|4270.44|0
1635434920000|2021-10-28 15:28:40|4270.35|4270.35|4270.26|4270.26|4270.35|4270.35|4270.26|4270.26|0
1635434930000|2021-10-28 15:28:50|4270.2|4270.2|4269.52|4269.52|4270.28|4270.28|4269.46|4269.46|0
1635434940000|2021-10-28 15:29:00|4269.61|4269.61|4271.18|4271.18|4271.8|4271.8|4269.61|4269.61|0
1635434950000|2021-10-28 15:29:10|4271.14|4271.14|4270.4|4270.4|4271.14|4271.14|4270.36|4270.36|0
1635434960000|2021-10-28 15:29:20|4270.56|4270.56|4270.64|4270.64|4270.7|4270.7|4270.56|4270.56|0
1635434970000|2021-10-28 15:29:30|4270.68|4270.68|4271.43|4271.43|4271.49|4271.49|4270.64|4270.64|0
1635434980000|2021-10-28 15:29:40|4271.75|4271.75|4271.5|4271.5|4271.75|4271.75|4271.39|4271.39|0
1635434990000|2021-10-28 15:29:50|4271.44|4271.44|4271.6|4271.6|4271.6|4271.6|4271.32|4271.32|0
1635491700000|2021-10-29 07:15:00|4248.94|4248.94|4249.12|4249.12|4249.43|4249.43|4248.66|4248.66|0
1635491720000|2021-10-29 07:15:20|4249.43|4249.43|4247.59|4247.59|4249.43|4249.43|4247.41|4247.41|0
1635491730000|2021-10-29 07:15:30|4247.42|4247.42|4246.79|4246.79|4247.42|4247.42|4246.48|4246.48|0
1635491740000|2021-10-29 07:15:40|4246.7|4246.7|4247.1|4247.1|4247.1|4247.1|4246.7|4246.7|0
1635491750000|2021-10-29 07:15:50|4246.94|4246.94|4246.79|4246.79|4246.94|4246.94|4246.79|4246.79|0
1635491760000|2021-10-29 07:16:00|4246.85|4246.85|4246.7|4246.7|4247.16|4247.16|4246.7|4246.7|0
1635491780000|2021-10-29 07:16:20|4246.79|4246.79|4246.02|4246.02|4246.79|4246.79|4246.02|4246.02|0
1635491790000|2021-10-29 07:16:30|4245.7|4245.7|4244.07|4244.07|4245.7|4245.7|4244.07|4244.07|0
1635491800000|2021-10-29 07:16:40|4244.69|4244.69|4245.5|4245.5|4245.5|4245.5|4244.69|4244.69|0
1635491810000|2021-10-29 07:16:50|4246.12|4246.12|4246.4|4246.4|4246.58|4246.58|4246.12|4246.12|0
1635491820000|2021-10-29 07:17:00|4246.28|4246.28|4246.29|4246.29|4246.59|4246.59|4246.28|4246.28|0
1635491830000|2021-10-29 07:17:10|4245.66|4245.66|4242.99|4242.99|4245.66|4245.66|4242.99|4242.99|0
1635491850000|2021-10-29 07:17:30|4242.9|4242.9|4242.53|4242.53|4242.9|4242.9|4242.53|4242.53|0
1635491860000|2021-10-29 07:17:40|4242.34|4242.34|4242.34|4242.34|4242.34|4242.34|4242.34|4242.34|0
1635491870000|2021-10-29 07:17:50|4241.58|4241.58|4241.7|4241.7|4241.7|4241.7|4241.58|4241.58|0
1635491880000|2021-10-29 07:18:00|4240.96|4240.96|4241.6|4241.6|4241.6|4241.6|4240.96|4240.96|0
1635491890000|2021-10-29 07:18:10|4241.52|4241.52|4241.52|4241.52|4241.52|4241.52|4241.52|4241.52|0
1635491900000|2021-10-29 07:18:20|4241.67|4241.67|4241.98|4241.98|4241.98|4241.98|4241.67|4241.67|0
1635491910000|2021-10-29 07:18:30|4242.15|4242.15|4241.99|4241.99|4242.15|4242.15|4241.99|4241.99|0
1635491920000|2021-10-29 07:18:40|4241.05|4241.05|4240.64|4240.64|4241.05|4241.05|4240.49|4240.49|0
1635491930000|2021-10-29 07:18:50|4240.72|4240.72|4241.23|4241.23|4241.23|4241.23|4239.98|4239.98|0
1635491940000|2021-10-29 07:19:00|4240.94|4240.94|4241.65|4241.65|4241.69|4241.69|4240.94|4240.94|0
1635491950000|2021-10-29 07:19:10|4241.8|4241.8|4241.68|4241.68|4241.99|4241.99|4241.68|4241.68|0
1635491960000|2021-10-29 07:19:20|4241.64|4241.64|4241.64|4241.64|4241.64|4241.64|4241.64|4241.64|0
1635491980000|2021-10-29 07:19:40|4241.33|4241.33|4239.71|4239.71|4241.33|4241.33|4239.71|4239.71|0
1635491990000|2021-10-29 07:19:50|4238.78|4238.78|4239.67|4239.67|4240.03|4240.03|4238.78|4238.78|0
1635492000000|2021-10-29 07:20:00|4239.58|4239.58|4239.39|4239.39|4239.62|4239.62|4239.39|4239.39|0
1635492010000|2021-10-29 07:20:10|4240.33|4240.33|4240.33|4240.33|4240.33|4240.33|4240.33|4240.33|0
1635492020000|2021-10-29 07:20:20|4240.15|4240.15|4240.11|4240.11|4240.19|4240.19|4240.11|4240.11|0
1635492030000|2021-10-29 07:20:30|4239.8|4239.8|4240.14|4240.14|4240.14|4240.14|4239.8|4239.8|0
1635492040000|2021-10-29 07:20:40|4240.1|4240.1|4240.99|4240.99|4240.99|4240.99|4240.1|4240.1|0
1635492050000|2021-10-29 07:20:50|4241.16|4241.16|4240.53|4240.53|4241.16|4241.16|4240.53|4240.53|0
1635492060000|2021-10-29 07:21:00|4240.45|4240.45|4240.91|4240.91|4240.91|4240.91|4240.45|4240.45|0
1635492070000|2021-10-29 07:21:10|4240.82|4240.82|4239.7|4239.7|4241.26|4241.26|4239.7|4239.7|0
1635492080000|2021-10-29 07:21:20|4239.88|4239.88|4239.27|4239.27|4239.88|4239.88|4239.27|4239.27|0
1635492090000|2021-10-29 07:21:30|4239.42|4239.42|4239.3|4239.3|4239.73|4239.73|4239.24|4239.24|0
1635492110000|2021-10-29 07:21:50|4239.13|4239.13|4239.28|4239.28|4239.28|4239.28|4238.51|4238.51|0
1635492120000|2021-10-29 07:22:00|4238.97|4238.97|4238.64|4238.64|4238.97|4238.97|4238.64|4238.64|0
1635492130000|2021-10-29 07:22:10|4238.8|4238.8|4238.51|4238.51|4238.83|4238.83|4238.51|4238.51|0
1635492140000|2021-10-29 07:22:20|4237.58|4237.58|4237.95|4237.95|4237.95|4237.95|4237.58|4237.58|0
1635492150000|2021-10-29 07:22:30|4237.64|4237.64|4236.97|4236.97|4237.64|4237.64|4236.95|4236.95|0
1635492170000|2021-10-29 07:22:50|4237.07|4237.07|4235.32|4235.32|4237.07|4237.07|4235.32|4235.32|0
1635492190000|2021-10-29 07:23:10|4235.51|4235.51|4235.6|4235.6|4235.6|4235.6|4235.51|4235.51|0
1635492200000|2021-10-29 07:23:20|4235.79|4235.79|4235.96|4235.96|4235.96|4235.96|4235.79|4235.79|0
1635492210000|2021-10-29 07:23:30|4236.27|4236.27|4235.96|4235.96|4236.27|4236.27|4235.96|4235.96|0
1635492220000|2021-10-29 07:23:40|4236.42|4236.42|4236.57|4236.57|4236.88|4236.88|4236.42|4236.42|0
1635492230000|2021-10-29 07:23:50|4236.66|4236.66|4237.54|4237.54|4237.6|4237.6|4236.66|4236.66|0
1635492240000|2021-10-29 07:24:00|4238.17|4238.17|4239.69|4239.69|4239.69|4239.69|4238.17|4238.17|0
1635492250000|2021-10-29 07:24:10|4239.53|4239.53|4240.57|4240.57|4240.76|4240.76|4239.53|4239.53|0
1635492260000|2021-10-29 07:24:20|4240.72|4240.72|4240.72|4240.72|4240.72|4240.72|4240.72|4240.72|0
1635492270000|2021-10-29 07:24:30|4240.84|4240.84|4240.84|4240.84|4240.84|4240.84|4240.84|4240.84|0
1635492280000|2021-10-29 07:24:40|4240.97|4240.97|4241.19|4241.19|4241.82|4241.82|4240.88|4240.88|0
1635492290000|2021-10-29 07:24:50|4240.88|4240.88|4240.26|4240.26|4240.88|4240.88|4240.1|4240.1|0
1635492300000|2021-10-29 07:25:00|4240.1|4240.1|4239.49|4239.49|4240.1|4240.1|4239.03|4239.03|0
1635492320000|2021-10-29 07:25:20|4239.55|4239.55|4241.75|4241.75|4241.75|4241.75|4239.55|4239.55|0
1635492330000|2021-10-29 07:25:30|4241.6|4241.6|4241.99|4241.99|4241.99|4241.99|4241.6|4241.6|0
1635492340000|2021-10-29 07:25:40|4242.03|4242.03|4242.18|4242.18|4242.49|4242.49|4242.03|4242.03|0
1635492350000|2021-10-29 07:25:50|4242|4242|4241.44|4241.44|4242|4242|4241.38|4241.38|0
1635492360000|2021-10-29 07:26:00|4241.49|4241.49|4240.61|4240.61|4241.49|4241.49|4240.61|4240.61|0
1635492370000|2021-10-29 07:26:10|4241.24|4241.24|4241.11|4241.11|4241.24|4241.24|4241.11|4241.11|0
1635492380000|2021-10-29 07:26:20|4241.26|4241.26|4241.26|4241.26|4241.26|4241.26|4241.26|4241.26|0
1635492390000|2021-10-29 07:26:30|4241.11|4241.11|4241.39|4241.39|4241.39|4241.39|4241.11|4241.11|0
1635492410000|2021-10-29 07:26:50|4241.08|4241.08|4240.83|4240.83|4241.08|4241.08|4240.83|4240.83|0
1635492420000|2021-10-29 07:27:00|4240.89|4240.89|4240.89|4240.89|4240.89|4240.89|4240.89|4240.89|0
1635492430000|2021-10-29 07:27:10|4240.43|4240.43|4240.7|4240.7|4240.7|4240.7|4240.43|4240.43|0
1635492460000|2021-10-29 07:27:40|4240.94|4240.94|4240.01|4240.01|4240.94|4240.94|4240.01|4240.01|0
1635492480000|2021-10-29 07:28:00|4240.1|4240.1|4240.41|4240.41|4240.41|4240.41|4240.1|4240.1|0
1635492490000|2021-10-29 07:28:10|4240.56|4240.56|4240.56|4240.56|4240.56|4240.56|4240.56|4240.56|0
1635492500000|2021-10-29 07:28:20|4240.49|4240.49|4240.49|4240.49|4240.49|4240.49|4240.49|4240.49|0
1635492510000|2021-10-29 07:28:30|4240.8|4240.8|4241.27|4241.27|4241.27|4241.27|4240.8|4240.8|0
1635492520000|2021-10-29 07:28:40|4241.58|4241.58|4241.89|4241.89|4241.89|4241.89|4241.58|4241.58|0
1635492530000|2021-10-29 07:28:50|4241.74|4241.74|4241.43|4241.43|4241.74|4241.74|4241.43|4241.43|0
1635492540000|2021-10-29 07:29:00|4241.28|4241.28|4241.22|4241.22|4241.55|4241.55|4241.07|4241.07|0
1635492550000|2021-10-29 07:29:10|4241.13|4241.13|4241.13|4241.13|4241.13|4241.13|4241.13|4241.13|0
1635492560000|2021-10-29 07:29:20|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|0
1635492570000|2021-10-29 07:29:30|4241.35|4241.35|4241.35|4241.35|4241.35|4241.35|4241.35|4241.35|0
1635492580000|2021-10-29 07:29:40|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|4241.04|4241.04|0
1635492590000|2021-10-29 07:29:50|4240.95|4240.95|4240.95|4240.95|4240.95|4240.95|4240.95|4240.95|0
1635492600000|2021-10-29 07:30:00|4241.1|4241.1|4240.02|4240.02|4241.1|4241.1|4240.02|4240.02|0
1635492610000|2021-10-29 07:30:10|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|0
1635492630000|2021-10-29 07:30:30|4239.56|4239.56|4239.56|4239.56|4239.56|4239.56|4239.56|4239.56|0
1635492640000|2021-10-29 07:30:40|4239.41|4239.41|4238.95|4238.95|4240.2|4240.2|4238.95|4238.95|0
1635492650000|2021-10-29 07:30:50|4239.88|4239.88|4239.24|4239.24|4239.88|4239.88|4239.24|4239.24|0
1635492660000|2021-10-29 07:31:00|4239.27|4239.27|4238.67|4238.67|4239.29|4239.29|4238.67|4238.67|0
1635492670000|2021-10-29 07:31:10|4238.35|4238.35|4238.2|4238.2|4238.51|4238.51|4238.2|4238.2|0
1635492680000|2021-10-29 07:31:20|4237.43|4237.43|4237.75|4237.75|4237.75|4237.75|4236.8|4236.8|0
1635492690000|2021-10-29 07:31:30|4237.84|4237.84|4238.39|4238.39|4238.55|4238.55|4237.84|4237.84|0
1635492700000|2021-10-29 07:31:40|4238.48|4238.48|4237.85|4237.85|4238.48|4238.48|4237.85|4237.85|0
1635492710000|2021-10-29 07:31:50|4238.04|4238.04|4238.04|4238.04|4238.04|4238.04|4238.04|4238.04|0
1635492720000|2021-10-29 07:32:00|4237.79|4237.79|4237.53|4237.53|4238.2|4238.2|4237.53|4237.53|0
1635492730000|2021-10-29 07:32:10|4237.65|4237.65|4237.68|4237.68|4237.68|4237.68|4237.53|4237.53|0
1635492740000|2021-10-29 07:32:20|4237.37|4237.37|4237.37|4237.37|4237.49|4237.49|4237.37|4237.37|0
1635492750000|2021-10-29 07:32:30|4237.06|4237.06|4236.94|4236.94|4237.06|4237.06|4236.94|4236.94|0
1635492760000|2021-10-29 07:32:40|4236.63|4236.63|4235.76|4235.76|4236.63|4236.63|4235.76|4235.76|0
1635492770000|2021-10-29 07:32:50|4235.85|4235.85|4235.85|4235.85|4235.85|4235.85|4235.85|4235.85|0
1635492780000|2021-10-29 07:33:00|4235.74|4235.74|4235.74|4235.74|4235.74|4235.74|4235.74|4235.74|0
1635492790000|2021-10-29 07:33:10|4235.89|4235.89|4235.65|4235.65|4235.89|4235.89|4235.65|4235.65|0
1635492800000|2021-10-29 07:33:20|4235.53|4235.53|4235.53|4235.53|4235.53|4235.53|4235.53|4235.53|0
1635492810000|2021-10-29 07:33:30|4235.5|4235.5|4233.64|4233.64|4235.5|4235.5|4233.64|4233.64|0
1635492820000|2021-10-29 07:33:40|4233.79|4233.79|4233.61|4233.61|4233.79|4233.79|4233.61|4233.61|0
1635492830000|2021-10-29 07:33:50|4233.77|4233.77|4234.39|4234.39|4234.39|4234.39|4233.77|4233.77|0
1635492840000|2021-10-29 07:34:00|4233.93|4233.93|4234.24|4234.24|4234.24|4234.24|4233.93|4233.93|0
1635492850000|2021-10-29 07:34:10|4234.87|4234.87|4235.17|4235.17|4235.17|4235.17|4234.87|4234.87|0
1635492860000|2021-10-29 07:34:20|4235.13|4235.13|4235.29|4235.29|4235.29|4235.29|4235.13|4235.13|0
1635492870000|2021-10-29 07:34:30|4235.35|4235.35|4235.19|4235.19|4235.35|4235.35|4234.88|4234.88|0
1635492880000|2021-10-29 07:34:40|4234.88|4234.88|4235.5|4235.5|4235.5|4235.5|4234.88|4234.88|0
1635492890000|2021-10-29 07:34:50|4235.66|4235.66|4235.66|4235.66|4235.66|4235.66|4235.66|4235.66|0
1635492910000|2021-10-29 07:35:10|4235.35|4235.35|4235.42|4235.42|4235.42|4235.42|4235.19|4235.19|0
1635492920000|2021-10-29 07:35:20|4235.56|4235.56|4236.53|4236.53|4236.65|4236.65|4235.56|4235.56|0
1635492930000|2021-10-29 07:35:30|4236.49|4236.49|4238.12|4238.12|4238.27|4238.27|4236.41|4236.41|0
1635492940000|2021-10-29 07:35:40|4238.21|4238.21|4238.02|4238.02|4238.21|4238.21|4238.02|4238.02|0
1635492950000|2021-10-29 07:35:50|4238.18|4238.18|4238.48|4238.48|4238.64|4238.64|4238.18|4238.18|0
1635492960000|2021-10-29 07:36:00|4238.39|4238.39|4238.47|4238.47|4238.79|4238.79|4238.39|4238.39|0
1635492970000|2021-10-29 07:36:10|4238.45|4238.45|4238.45|4238.45|4238.45|4238.45|4238.45|4238.45|0
1635492990000|2021-10-29 07:36:30|4239.39|4239.39|4239.5|4239.5|4239.54|4239.54|4239.39|4239.39|0
1635493000000|2021-10-29 07:36:40|4239.96|4239.96|4240.84|4240.84|4240.88|4240.88|4239.65|4239.65|0
1635493010000|2021-10-29 07:36:50|4240.72|4240.72|4241.03|4241.03|4241.03|4241.03|4240.72|4240.72|0
1635493020000|2021-10-29 07:37:00|4240.94|4240.94|4240.94|4240.94|4240.94|4240.94|4240.94|4240.94|0
1635493030000|2021-10-29 07:37:10|4240.63|4240.63|4239.85|4239.85|4240.78|4240.78|4239.85|4239.85|0
1635493040000|2021-10-29 07:37:20|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|0
1635493050000|2021-10-29 07:37:30|4239.56|4239.56|4241.12|4241.12|4241.12|4241.12|4239.56|4239.56|0
1635493080000|2021-10-29 07:38:00|4241.22|4241.22|4239.82|4239.82|4241.22|4241.22|4239.82|4239.82|0
1635493090000|2021-10-29 07:38:10|4239.69|4239.69|4239.69|4239.69|4239.69|4239.69|4239.69|4239.69|0
1635493100000|2021-10-29 07:38:20|4239.6|4239.6|4239.6|4239.6|4239.6|4239.6|4239.6|4239.6|0
1635493110000|2021-10-29 07:38:30|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|0
1635493130000|2021-10-29 07:38:50|4239.97|4239.97|4239.97|4239.97|4239.97|4239.97|4239.97|4239.97|0
1635493140000|2021-10-29 07:39:00|4239.66|4239.66|4239.66|4239.66|4239.66|4239.66|4239.66|4239.66|0
1635493160000|2021-10-29 07:39:20|4239.75|4239.75|4240.15|4240.15|4240.15|4240.15|4239.75|4239.75|0
1635493200000|2021-10-29 07:40:00|4240.03|4240.03|4240.34|4240.34|4240.34|4240.34|4240.03|4240.03|0
1635493210000|2021-10-29 07:40:10|4240.28|4240.28|4240.28|4240.28|4240.28|4240.28|4240.28|4240.28|0
1635493220000|2021-10-29 07:40:20|4240.1|4240.1|4240.1|4240.1|4240.1|4240.1|4240.1|4240.1|0
1635493240000|2021-10-29 07:40:40|4240.87|4240.87|4241.18|4241.18|4241.18|4241.18|4240.87|4240.87|0
1635493260000|2021-10-29 07:41:00|4241.23|4241.23|4241.23|4241.23|4241.23|4241.23|4241.23|4241.23|0
1635493270000|2021-10-29 07:41:10|4241.32|4241.32|4241.1|4241.1|4241.41|4241.41|4241.1|4241.1|0
1635493280000|2021-10-29 07:41:20|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|0
1635493290000|2021-10-29 07:41:30|4241.1|4241.1|4240.5|4240.5|4241.1|4241.1|4240.5|4240.5|0
1635493300000|2021-10-29 07:41:40|4240.73|4240.73|4240.79|4240.79|4240.79|4240.79|4240.67|4240.67|0
1635493310000|2021-10-29 07:41:50|4240.85|4240.85|4240.85|4240.85|4241.16|4241.16|4240.85|4240.85|0
1635493320000|2021-10-29 07:42:00|4240.57|4240.57|4240.37|4240.37|4240.57|4240.57|4240.37|4240.37|0
1635493330000|2021-10-29 07:42:10|4240.61|4240.61|4240.47|4240.47|4240.78|4240.78|4240.47|4240.47|0
1635493340000|2021-10-29 07:42:20|4240.78|4240.78|4240.47|4240.47|4240.78|4240.78|4240.32|4240.32|0
1635493350000|2021-10-29 07:42:30|4240.53|4240.53|4240.53|4240.53|4240.53|4240.53|4240.41|4240.41|0
1635493360000|2021-10-29 07:42:40|4240.61|4240.61|4241.03|4241.03|4241.03|4241.03|4240.57|4240.57|0
1635493370000|2021-10-29 07:42:50|4241.33|4241.33|4241.64|4241.64|4241.95|4241.95|4241.33|4241.33|0
1635493380000|2021-10-29 07:43:00|4242.25|4242.25|4242.31|4242.31|4242.31|4242.31|4242.13|4242.13|0
1635493400000|2021-10-29 07:43:20|4242.4|4242.4|4242.1|4242.1|4242.4|4242.4|4242.1|4242.1|0
1635493410000|2021-10-29 07:43:30|4242.71|4242.71|4242.71|4242.71|4242.71|4242.71|4242.71|4242.71|0
1635493420000|2021-10-29 07:43:40|4242.69|4242.69|4242.96|4242.96|4242.96|4242.96|4242.69|4242.69|0
1635493450000|2021-10-29 07:44:10|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|0
1635493460000|2021-10-29 07:44:20|4242.54|4242.54|4242.57|4242.57|4242.69|4242.69|4242.54|4242.54|0
1635493480000|2021-10-29 07:44:40|4242.55|4242.55|4242.55|4242.55|4242.55|4242.55|4242.55|4242.55|0
1635493500000|2021-10-29 07:45:00|4242.4|4242.4|4241.28|4241.28|4242.4|4242.4|4241.28|4241.28|0
1635493510000|2021-10-29 07:45:10|4241.6|4241.6|4241.71|4241.71|4241.71|4241.71|4241.6|4241.6|0
1635493520000|2021-10-29 07:45:20|4241.63|4241.63|4240.91|4240.91|4241.63|4241.63|4240.91|4240.91|0
1635493540000|2021-10-29 07:45:40|4240.86|4240.86|4241.01|4241.01|4241.01|4241.01|4240.55|4240.55|0
1635493550000|2021-10-29 07:45:50|4240.7|4240.7|4240.82|4240.82|4240.82|4240.82|4240.7|4240.7|0
1635493560000|2021-10-29 07:46:00|4240.66|4240.66|4240.66|4240.66|4240.66|4240.66|4240.66|4240.66|0
1635493570000|2021-10-29 07:46:10|4240.48|4240.48|4240.48|4240.48|4240.48|4240.48|4240.48|4240.48|0
1635493580000|2021-10-29 07:46:20|4240.63|4240.63|4241.35|4241.35|4241.35|4241.35|4240.63|4240.63|0
1635493590000|2021-10-29 07:46:30|4241.66|4241.66|4241.1|4241.1|4241.66|4241.66|4241.1|4241.1|0
1635493620000|2021-10-29 07:47:00|4241.42|4241.42|4241.42|4241.42|4241.42|4241.42|4241.42|4241.42|0
1635493630000|2021-10-29 07:47:10|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|0
1635493640000|2021-10-29 07:47:20|4241.4|4241.4|4241.4|4241.4|4241.4|4241.4|4241.4|4241.4|0
1635493650000|2021-10-29 07:47:30|4241.56|4241.56|4241.87|4241.87|4241.87|4241.87|4241.56|4241.56|0
1635493660000|2021-10-29 07:47:40|4241.56|4241.56|4241.9|4241.9|4241.9|4241.9|4241.56|4241.56|0
1635493680000|2021-10-29 07:48:00|4241.87|4241.87|4240.59|4240.59|4241.87|4241.87|4240.59|4240.59|0
1635493690000|2021-10-29 07:48:10|4240.43|4240.43|4240.74|4240.74|4240.74|4240.74|4240.43|4240.43|0
1635493700000|2021-10-29 07:48:20|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|0
1635493710000|2021-10-29 07:48:30|4240.91|4240.91|4242.54|4242.54|4242.54|4242.54|4240.91|4240.91|0
1635493720000|2021-10-29 07:48:40|4242.71|4242.71|4242.71|4242.71|4242.87|4242.87|4242.71|4242.71|0
1635493740000|2021-10-29 07:49:00|4242.41|4242.41|4242.68|4242.68|4242.68|4242.68|4242.41|4242.41|0
1635493750000|2021-10-29 07:49:10|4242.59|4242.59|4242.5|4242.5|4242.59|4242.59|4242.5|4242.5|0
1635493770000|2021-10-29 07:49:30|4242.54|4242.54|4242.54|4242.54|4242.54|4242.54|4242.54|4242.54|0
1635493780000|2021-10-29 07:49:40|4242.45|4242.45|4241.23|4241.23|4242.45|4242.45|4241.23|4241.23|0
1635493800000|2021-10-29 07:50:00|4241.32|4241.32|4241.32|4241.32|4241.32|4241.32|4241.32|4241.32|0
1635493820000|2021-10-29 07:50:20|4241.63|4241.63|4242.11|4242.11|4242.11|4242.11|4241.63|4241.63|0
1635493830000|2021-10-29 07:50:30|4241.8|4241.8|4241.96|4241.96|4241.96|4241.96|4241.8|4241.8|0
1635493860000|2021-10-29 07:51:00|4242.26|4242.26|4242.31|4242.31|4242.31|4242.31|4242.26|4242.26|0
1635493880000|2021-10-29 07:51:20|4243.24|4243.24|4243.87|4243.87|4243.87|4243.87|4243.24|4243.24|0
1635493890000|2021-10-29 07:51:30|4243.55|4243.55|4243.55|4243.55|4243.55|4243.55|4243.55|4243.55|0
1635493900000|2021-10-29 07:51:40|4243.71|4243.71|4242.74|4242.74|4243.71|4243.71|4242.74|4242.74|0
1635493910000|2021-10-29 07:51:50|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|0
1635493920000|2021-10-29 07:52:00|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|0
1635493940000|2021-10-29 07:52:20|4243.29|4243.29|4243.6|4243.6|4243.6|4243.6|4243.29|4243.29|0
1635493960000|2021-10-29 07:52:40|4243.9|4243.9|4243.6|4243.6|4243.9|4243.9|4243.6|4243.6|0
1635493970000|2021-10-29 07:52:50|4243.75|4243.75|4244.47|4244.47|4244.47|4244.47|4243.75|4243.75|0
1635493990000|2021-10-29 07:53:10|4244.77|4244.77|4245.18|4245.18|4245.55|4245.55|4244.77|4244.77|0
1635494000000|2021-10-29 07:53:20|4245.26|4245.26|4245.26|4245.26|4245.26|4245.26|4245.26|4245.26|0
1635494020000|2021-10-29 07:53:40|4245.57|4245.57|4246.05|4246.05|4246.05|4246.05|4245.57|4245.57|0
1635494030000|2021-10-29 07:53:50|4246.14|4246.14|4247.26|4247.26|4247.26|4247.26|4246.14|4246.14|0
1635494040000|2021-10-29 07:54:00|4247.54|4247.54|4247.69|4247.69|4247.69|4247.69|4247.54|4247.54|0
1635494050000|2021-10-29 07:54:10|4247.6|4247.6|4247.91|4247.91|4247.91|4247.91|4247.6|4247.6|0
1635494080000|2021-10-29 07:54:40|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|0
1635494090000|2021-10-29 07:54:50|4248.04|4248.04|4248.13|4248.13|4248.43|4248.43|4248.04|4248.04|0
1635494100000|2021-10-29 07:55:00|4247.97|4247.97|4248.26|4248.26|4248.29|4248.29|4247.97|4247.97|0
1635494110000|2021-10-29 07:55:10|4248.44|4248.44|4248.36|4248.36|4248.67|4248.67|4248.36|4248.36|0
1635494120000|2021-10-29 07:55:20|4248.21|4248.21|4247.09|4247.09|4248.21|4248.21|4247.09|4247.09|0
1635494130000|2021-10-29 07:55:30|4246.78|4246.78|4246.63|4246.63|4246.78|4246.78|4246.63|4246.63|0
1635494140000|2021-10-29 07:55:40|4246.22|4246.22|4246.27|4246.27|4246.27|4246.27|4246.22|4246.22|0
1635494160000|2021-10-29 07:56:00|4245.65|4245.65|4245.77|4245.77|4245.77|4245.77|4245.65|4245.65|0
1635494180000|2021-10-29 07:56:20|4245.67|4245.67|4245.67|4245.67|4245.67|4245.67|4245.67|4245.67|0
1635494190000|2021-10-29 07:56:30|4245.83|4245.83|4245.67|4245.67|4245.83|4245.83|4245.67|4245.67|0
1635494200000|2021-10-29 07:56:40|4244.43|4244.43|4244.43|4244.43|4244.43|4244.43|4244.43|4244.43|0
1635494220000|2021-10-29 07:57:00|4244.11|4244.11|4243.96|4243.96|4244.11|4244.11|4243.96|4243.96|0
1635494230000|2021-10-29 07:57:10|4243.87|4243.87|4243.92|4243.92|4243.92|4243.92|4243.87|4243.87|0
1635494240000|2021-10-29 07:57:20|4242.98|4242.98|4242.98|4242.98|4242.98|4242.98|4242.98|4242.98|0
1635494250000|2021-10-29 07:57:30|4242.67|4242.67|4242.67|4242.67|4242.67|4242.67|4242.67|4242.67|0
1635494260000|2021-10-29 07:57:40|4242.36|4242.36|4242.99|4242.99|4243.09|4243.09|4242.31|4242.31|0
1635494280000|2021-10-29 07:58:00|4242.84|4242.84|4242.53|4242.53|4242.84|4242.84|4242.53|4242.53|0
1635494290000|2021-10-29 07:58:10|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|0
1635494310000|2021-10-29 07:58:30|4242.53|4242.53|4242.23|4242.23|4242.53|4242.53|4242.23|4242.23|0
1635494320000|2021-10-29 07:58:40|4242.85|4242.85|4243|4243|4243|4243|4242.85|4242.85|0
1635494330000|2021-10-29 07:58:50|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|0
1635494340000|2021-10-29 07:59:00|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|0
1635494350000|2021-10-29 07:59:10|4242.48|4242.48|4242.38|4242.38|4242.48|4242.48|4242.38|4242.38|0
1635494360000|2021-10-29 07:59:20|4242.29|4242.29|4242.29|4242.29|4242.29|4242.29|4242.29|4242.29|0
1635494370000|2021-10-29 07:59:30|4242.17|4242.17|4242.26|4242.26|4242.26|4242.26|4242.12|4242.12|0
1635494380000|2021-10-29 07:59:40|4241.64|4241.64|4241.64|4241.64|4241.64|4241.64|4241.64|4241.64|0
1635494390000|2021-10-29 07:59:50|4241.55|4241.55|4241.55|4241.55|4241.55|4241.55|4241.55|4241.55|0
1635494400000|2021-10-29 08:00:00|4241.57|4241.57|4240.26|4240.26|4241.66|4241.66|4240.26|4240.26|0
1635494420000|2021-10-29 08:00:20|4240.41|4240.41|4240.6|4240.6|4240.6|4240.6|4240.41|4240.41|0
1635494440000|2021-10-29 08:00:40|4241.22|4241.22|4241.36|4241.36|4241.36|4241.36|4241.14|4241.14|0
1635494450000|2021-10-29 08:00:50|4241.45|4241.45|4241.3|4241.3|4241.6|4241.6|4241.3|4241.3|0
1635494460000|2021-10-29 08:01:00|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|0
1635494470000|2021-10-29 08:01:10|4240.55|4240.55|4240.6|4240.6|4240.6|4240.6|4240.55|4240.55|0
1635494480000|2021-10-29 08:01:20|4240.29|4240.29|4240.47|4240.47|4240.47|4240.47|4240.29|4240.29|0
1635494490000|2021-10-29 08:01:30|4240.79|4240.79|4240.83|4240.83|4240.83|4240.83|4240.79|4240.79|0
1635494500000|2021-10-29 08:01:40|4241.14|4241.14|4241.49|4241.49|4241.54|4241.54|4241.14|4241.14|0
1635494510000|2021-10-29 08:01:50|4241.65|4241.65|4241.71|4241.71|4241.71|4241.71|4241.65|4241.65|0
1635494520000|2021-10-29 08:02:00|4242.08|4242.08|4242.23|4242.23|4242.23|4242.23|4242.08|4242.08|0
1635494530000|2021-10-29 08:02:10|4242.08|4242.08|4242.08|4242.08|4242.08|4242.08|4242.08|4242.08|0
1635494540000|2021-10-29 08:02:20|4243.64|4243.64|4243.64|4243.64|4243.64|4243.64|4243.64|4243.64|0
1635494570000|2021-10-29 08:02:50|4243.79|4243.79|4243.77|4243.77|4243.79|4243.79|4243.77|4243.77|0
1635494580000|2021-10-29 08:03:00|4243.92|4243.92|4243.77|4243.77|4243.92|4243.92|4243.77|4243.77|0
1635494600000|2021-10-29 08:03:20|4243.92|4243.92|4243.92|4243.92|4243.92|4243.92|4243.92|4243.92|0
1635494620000|2021-10-29 08:03:40|4244.07|4244.07|4244.07|4244.07|4244.07|4244.07|4244.07|4244.07|0
1635494630000|2021-10-29 08:03:50|4246.57|4246.57|4247.63|4247.63|4247.63|4247.63|4246.57|4246.57|0
1635494640000|2021-10-29 08:04:00|4247.72|4247.72|4248.41|4248.41|4248.41|4248.41|4247.72|4247.72|0
1635494660000|2021-10-29 08:04:20|4248.39|4248.39|4248.26|4248.26|4248.39|4248.39|4248.23|4248.23|0
1635494670000|2021-10-29 08:04:30|4249.1|4249.1|4249.1|4249.1|4249.1|4249.1|4249.1|4249.1|0
1635494680000|2021-10-29 08:04:40|4249.26|4249.26|4249.34|4249.34|4249.34|4249.34|4249.26|4249.26|0
1635494690000|2021-10-29 08:04:50|4249.38|4249.38|4250.62|4250.62|4250.62|4250.62|4249.38|4249.38|0
1635494700000|2021-10-29 08:05:00|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|0
1635494710000|2021-10-29 08:05:10|4250.44|4250.44|4250.12|4250.12|4250.44|4250.44|4250.12|4250.12|0
1635494720000|2021-10-29 08:05:20|4250.36|4250.36|4250.36|4250.36|4250.36|4250.36|4250.36|4250.36|0
1635494730000|2021-10-29 08:05:30|4250.67|4250.67|4250.7|4250.7|4250.7|4250.7|4250.67|4250.67|0
1635494750000|2021-10-29 08:05:50|4250.76|4250.76|4250.76|4250.76|4250.76|4250.76|4250.76|4250.76|0
1635494760000|2021-10-29 08:06:00|4250.7|4250.7|4250.38|4250.38|4250.7|4250.7|4250.38|4250.38|0
1635494770000|2021-10-29 08:06:10|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|0
1635494780000|2021-10-29 08:06:20|4249.77|4249.77|4250.65|4250.65|4250.65|4250.65|4249.77|4249.77|0
1635494800000|2021-10-29 08:06:40|4250.81|4250.81|4250.83|4250.83|4250.83|4250.83|4250.81|4250.81|0
1635494820000|2021-10-29 08:07:00|4250.81|4250.81|4250.96|4250.96|4250.96|4250.96|4250.81|4250.81|0
1635494830000|2021-10-29 08:07:10|4251.15|4251.15|4249.59|4249.59|4251.31|4251.31|4249.44|4249.44|0
1635494850000|2021-10-29 08:07:30|4249.91|4249.91|4249.59|4249.59|4249.91|4249.91|4249.28|4249.28|0
1635494860000|2021-10-29 08:07:40|4249.75|4249.75|4249.75|4249.75|4249.75|4249.75|4249.75|4249.75|0
1635494870000|2021-10-29 08:07:50|4249.7|4249.7|4249.64|4249.64|4249.7|4249.7|4249.64|4249.64|0
1635494880000|2021-10-29 08:08:00|4249.36|4249.36|4249.19|4249.19|4249.36|4249.36|4249.19|4249.19|0
1635494920000|2021-10-29 08:08:40|4249.34|4249.34|4249.89|4249.89|4249.89|4249.89|4249.03|4249.03|0
1635494940000|2021-10-29 08:09:00|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|0
1635494960000|2021-10-29 08:09:20|4249.92|4249.92|4249.77|4249.77|4249.92|4249.92|4249.77|4249.77|0
1635494980000|2021-10-29 08:09:40|4249.61|4249.61|4249.52|4249.52|4249.61|4249.61|4249.52|4249.52|0
1635494990000|2021-10-29 08:09:50|4248.58|4248.58|4248.58|4248.58|4248.58|4248.58|4248.58|4248.58|0
1635495000000|2021-10-29 08:10:00|4248.61|4248.61|4249.51|4249.51|4249.51|4249.51|4248.61|4248.61|0
1635495010000|2021-10-29 08:10:10|4249.82|4249.82|4249.82|4249.82|4249.82|4249.82|4249.82|4249.82|0
1635495020000|2021-10-29 08:10:20|4249.51|4249.51|4249.51|4249.51|4249.51|4249.51|4249.51|4249.51|0
1635495030000|2021-10-29 08:10:30|4249.42|4249.42|4249.42|4249.42|4249.42|4249.42|4249.42|4249.42|0
1635495040000|2021-10-29 08:10:40|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|0
1635495050000|2021-10-29 08:10:50|4249.36|4249.36|4248.73|4248.73|4249.36|4249.36|4248.73|4248.73|0
1635495060000|2021-10-29 08:11:00|4248.89|4248.89|4248.58|4248.58|4248.89|4248.89|4248.58|4248.58|0
1635495070000|2021-10-29 08:11:10|4248.49|4248.49|4247.55|4247.55|4248.49|4248.49|4247.55|4247.55|0
1635495100000|2021-10-29 08:11:40|4247.7|4247.7|4247.86|4247.86|4247.86|4247.86|4247.7|4247.7|0
1635495110000|2021-10-29 08:11:50|4247.54|4247.54|4247.29|4247.29|4247.6|4247.6|4247.29|4247.29|0
1635495120000|2021-10-29 08:12:00|4247.1|4247.1|4246.92|4246.92|4247.1|4247.1|4246.92|4246.92|0
1635495130000|2021-10-29 08:12:10|4246.29|4246.29|4246.61|4246.61|4246.61|4246.61|4246.29|4246.29|0
1635495140000|2021-10-29 08:12:20|4246.67|4246.67|4246.67|4246.67|4246.67|4246.67|4246.67|4246.67|0
1635495150000|2021-10-29 08:12:30|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|0
1635495170000|2021-10-29 08:12:50|4246.36|4246.36|4245.75|4245.75|4246.36|4246.36|4245.28|4245.28|0
1635495190000|2021-10-29 08:13:10|4245.72|4245.72|4245.8|4245.8|4245.8|4245.8|4245.49|4245.49|0
1635495200000|2021-10-29 08:13:20|4245.17|4245.17|4245.11|4245.11|4245.17|4245.17|4245.02|4245.02|0
1635495210000|2021-10-29 08:13:30|4244.49|4244.49|4244.03|4244.03|4244.49|4244.49|4244.03|4244.03|0
1635495230000|2021-10-29 08:13:50|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|0
1635495240000|2021-10-29 08:14:00|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|0
1635495260000|2021-10-29 08:14:20|4245.27|4245.27|4245.07|4245.07|4245.27|4245.27|4245.07|4245.07|0
1635495270000|2021-10-29 08:14:30|4245.01|4245.01|4245.32|4245.32|4245.32|4245.32|4245.01|4245.01|0
1635495280000|2021-10-29 08:14:40|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|0
1635495300000|2021-10-29 08:15:00|4245.35|4245.35|4245.66|4245.66|4245.66|4245.66|4245.35|4245.35|0
1635495310000|2021-10-29 08:15:10|4245.61|4245.61|4246.02|4246.02|4246.02|4246.02|4245.61|4245.61|0
1635495320000|2021-10-29 08:15:20|4245.87|4245.87|4245.87|4245.87|4245.87|4245.87|4245.87|4245.87|0
1635495340000|2021-10-29 08:15:40|4245.77|4245.77|4245.77|4245.77|4245.77|4245.77|4245.77|4245.77|0
1635495350000|2021-10-29 08:15:50|4245.48|4245.48|4245.16|4245.16|4245.48|4245.48|4245.16|4245.16|0
1635495360000|2021-10-29 08:16:00|4245.07|4245.07|4244.44|4244.44|4245.07|4245.07|4244.44|4244.44|0
1635495370000|2021-10-29 08:16:10|4244.29|4244.29|4244.29|4244.29|4244.29|4244.29|4244.29|4244.29|0
1635495380000|2021-10-29 08:16:20|4243.66|4243.66|4243.66|4243.66|4243.66|4243.66|4243.66|4243.66|0
1635495430000|2021-10-29 08:17:10|4243.61|4243.61|4243.61|4243.61|4243.61|4243.61|4243.61|4243.61|0
1635495450000|2021-10-29 08:17:30|4243.45|4243.45|4243.45|4243.45|4243.45|4243.45|4243.45|4243.45|0
1635495460000|2021-10-29 08:17:40|4242.83|4242.83|4242.83|4242.83|4242.83|4242.83|4242.83|4242.83|0
1635495480000|2021-10-29 08:18:00|4243.45|4243.45|4244.19|4244.19|4244.38|4244.38|4243.45|4243.45|0
1635495500000|2021-10-29 08:18:20|4244.34|4244.34|4244.19|4244.19|4244.34|4244.34|4244.19|4244.19|0
1635495510000|2021-10-29 08:18:30|4243.88|4243.88|4243.88|4243.88|4243.88|4243.88|4243.88|4243.88|0
1635495530000|2021-10-29 08:18:50|4243.76|4243.76|4243.76|4243.76|4243.76|4243.76|4243.76|4243.76|0
1635495540000|2021-10-29 08:19:00|4243.92|4243.92|4243.46|4243.46|4243.92|4243.92|4243.46|4243.46|0
1635495570000|2021-10-29 08:19:30|4243.3|4243.3|4243.15|4243.15|4243.3|4243.3|4243.15|4243.15|0
1635495580000|2021-10-29 08:19:40|4243.07|4243.07|4243.22|4243.22|4243.22|4243.22|4243.07|4243.07|0
1635495590000|2021-10-29 08:19:50|4243.31|4243.31|4243.31|4243.31|4243.31|4243.31|4243.31|4243.31|0
1635495600000|2021-10-29 08:20:00|4243.4|4243.4|4243.55|4243.55|4243.55|4243.55|4243.4|4243.4|0
1635495610000|2021-10-29 08:20:10|4243.86|4243.86|4243.86|4243.86|4243.86|4243.86|4243.86|4243.86|0
1635495620000|2021-10-29 08:20:20|4244.18|4244.18|4244.22|4244.22|4244.22|4244.22|4244.18|4244.18|0
1635495630000|2021-10-29 08:20:30|4244.25|4244.25|4244.3|4244.3|4244.3|4244.3|4244.25|4244.25|0
1635495640000|2021-10-29 08:20:40|4244.45|4244.45|4243.99|4243.99|4244.45|4244.45|4243.99|4243.99|0
1635495660000|2021-10-29 08:21:00|4244.13|4244.13|4243.66|4243.66|4244.13|4244.13|4243.51|4243.51|0
1635495670000|2021-10-29 08:21:10|4243.51|4243.51|4243.53|4243.53|4243.6|4243.6|4243.51|4243.51|0
1635495690000|2021-10-29 08:21:30|4243.84|4243.84|4244.61|4244.61|4244.61|4244.61|4243.84|4243.84|0
1635495700000|2021-10-29 08:21:40|4244.93|4244.93|4245.24|4245.24|4245.24|4245.24|4244.93|4244.93|0
1635495710000|2021-10-29 08:21:50|4245.14|4245.14|4245.27|4245.27|4245.27|4245.27|4245.12|4245.12|0
1635495720000|2021-10-29 08:22:00|4245.12|4245.12|4245.09|4245.09|4245.12|4245.12|4244.91|4244.91|0
1635495730000|2021-10-29 08:22:10|4245.07|4245.07|4245.31|4245.31|4245.31|4245.31|4245.07|4245.07|0
1635495740000|2021-10-29 08:22:20|4245.25|4245.25|4245.43|4245.43|4245.43|4245.43|4245.25|4245.25|0
1635495760000|2021-10-29 08:22:40|4245.53|4245.53|4245.55|4245.55|4245.55|4245.55|4245.53|4245.53|0
1635495770000|2021-10-29 08:22:50|4245.46|4245.46|4244.21|4244.21|4245.46|4245.46|4244.21|4244.21|0
1635495780000|2021-10-29 08:23:00|4244.52|4244.52|4244.52|4244.52|4244.52|4244.52|4244.37|4244.37|0
1635495790000|2021-10-29 08:23:10|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|0
1635495810000|2021-10-29 08:23:30|4244.06|4244.06|4244.06|4244.06|4244.06|4244.06|4244.06|4244.06|0
1635495820000|2021-10-29 08:23:40|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|0
1635495830000|2021-10-29 08:23:50|4243.12|4243.12|4243.12|4243.12|4243.12|4243.12|4243.12|4243.12|0
1635495840000|2021-10-29 08:24:00|4243.03|4243.03|4242.93|4242.93|4243.03|4243.03|4242.93|4242.93|0
1635495850000|2021-10-29 08:24:10|4242.63|4242.63|4241.61|4241.61|4242.63|4242.63|4241.61|4241.61|0
1635495860000|2021-10-29 08:24:20|4241.93|4241.93|4242.21|4242.21|4242.54|4242.54|4241.93|4241.93|0
1635495880000|2021-10-29 08:24:40|4242.52|4242.52|4242.9|4242.9|4242.9|4242.9|4242.52|4242.52|0
1635495890000|2021-10-29 08:24:50|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|0
1635495910000|2021-10-29 08:25:10|4242.96|4242.96|4243.05|4243.05|4243.05|4243.05|4242.9|4242.9|0
1635495920000|2021-10-29 08:25:20|4243.11|4243.11|4242.08|4242.08|4243.11|4243.11|4242.08|4242.08|0
1635495940000|2021-10-29 08:25:40|4240.68|4240.68|4240.68|4240.68|4240.68|4240.68|4240.68|4240.68|0
1635495950000|2021-10-29 08:25:50|4240.84|4240.84|4240.84|4240.84|4240.84|4240.84|4240.84|4240.84|0
1635495960000|2021-10-29 08:26:00|4240.38|4240.38|4238.67|4238.67|4240.38|4240.38|4238.67|4238.67|0
1635495970000|2021-10-29 08:26:10|4238.83|4238.83|4238.55|4238.55|4238.83|4238.83|4238.55|4238.55|0
1635495990000|2021-10-29 08:26:30|4238.33|4238.33|4238.29|4238.29|4238.33|4238.33|4238.29|4238.29|0
1635496000000|2021-10-29 08:26:40|4238.11|4238.11|4238.11|4238.11|4238.11|4238.11|4238.11|4238.11|0
1635496010000|2021-10-29 08:26:50|4237.8|4237.8|4237.71|4237.71|4237.8|4237.8|4237.71|4237.71|0
1635496040000|2021-10-29 08:27:20|4237.86|4237.86|4237.22|4237.22|4237.86|4237.86|4237.22|4237.22|0
1635496050000|2021-10-29 08:27:30|4237.31|4237.31|4237.22|4237.22|4237.31|4237.31|4237.22|4237.22|0
1635496060000|2021-10-29 08:27:40|4237.12|4237.12|4237.22|4237.22|4237.22|4237.22|4237.12|4237.12|0
1635496070000|2021-10-29 08:27:50|4236.9|4236.9|4236.53|4236.53|4236.9|4236.9|4236.53|4236.53|0
1635496080000|2021-10-29 08:28:00|4236.07|4236.07|4235.98|4235.98|4236.07|4236.07|4235.98|4235.98|0
1635496090000|2021-10-29 08:28:10|4236.02|4236.02|4236.02|4236.02|4236.02|4236.02|4236.02|4236.02|0
1635496100000|2021-10-29 08:28:20|4235.95|4235.95|4235.33|4235.33|4235.95|4235.95|4235.33|4235.33|0
1635496110000|2021-10-29 08:28:30|4235.17|4235.17|4235.02|4235.02|4235.17|4235.17|4235.02|4235.02|0
1635496120000|2021-10-29 08:28:40|4234.87|4234.87|4235.06|4235.06|4235.33|4235.33|4234.87|4234.87|0
1635496140000|2021-10-29 08:29:00|4235.22|4235.22|4235.37|4235.37|4235.37|4235.37|4235.22|4235.22|0
1635496150000|2021-10-29 08:29:10|4235.06|4235.06|4236.03|4236.03|4236.09|4236.09|4235.06|4235.06|0
1635496160000|2021-10-29 08:29:20|4235.74|4235.74|4235.74|4235.74|4235.74|4235.74|4235.74|4235.74|0
1635496170000|2021-10-29 08:29:30|4235.64|4235.64|4235.81|4235.81|4235.81|4235.81|4235.64|4235.64|0
1635496180000|2021-10-29 08:29:40|4236.09|4236.09|4236.42|4236.42|4236.45|4236.45|4236.09|4236.09|0
1635496190000|2021-10-29 08:29:50|4236.22|4236.22|4236.45|4236.45|4236.57|4236.57|4236.22|4236.22|0
1635496200000|2021-10-29 08:30:00|4236.76|4236.76|4237.24|4237.24|4237.24|4237.24|4236.76|4236.76|0
1635496210000|2021-10-29 08:30:10|4237.15|4237.15|4237.46|4237.46|4237.46|4237.46|4237.15|4237.15|0
1635496220000|2021-10-29 08:30:20|4237.52|4237.52|4237.21|4237.21|4237.52|4237.52|4237.21|4237.21|0
1635496230000|2021-10-29 08:30:30|4237.36|4237.36|4237.48|4237.48|4237.48|4237.48|4237.36|4237.36|0
1635496260000|2021-10-29 08:31:00|4237.6|4237.6|4238.32|4238.32|4238.38|4238.38|4237.6|4237.6|0
1635496270000|2021-10-29 08:31:10|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|0
1635496280000|2021-10-29 08:31:20|4237.98|4237.98|4238.1|4238.1|4238.16|4238.16|4237.98|4237.98|0
1635496290000|2021-10-29 08:31:30|4238.19|4238.19|4238.31|4238.31|4238.31|4238.31|4238.19|4238.19|0
1635496300000|2021-10-29 08:31:40|4239.24|4239.24|4239.71|4239.71|4239.77|4239.77|4239.24|4239.24|0
1635496310000|2021-10-29 08:31:50|4239.76|4239.76|4239.9|4239.9|4239.9|4239.9|4239.76|4239.76|0
1635496320000|2021-10-29 08:32:00|4239.99|4239.99|4240.83|4240.83|4241.08|4241.08|4239.99|4239.99|0
1635496330000|2021-10-29 08:32:10|4240.92|4240.92|4240.92|4240.92|4240.92|4240.92|4240.92|4240.92|0
1635496370000|2021-10-29 08:32:50|4240.61|4240.61|4240.18|4240.18|4240.61|4240.61|4240.03|4240.03|0
1635496380000|2021-10-29 08:33:00|4240.24|4240.24|4240.18|4240.18|4240.24|4240.24|4240.18|4240.18|0
1635496390000|2021-10-29 08:33:10|4240.24|4240.24|4240.24|4240.24|4240.24|4240.24|4240.24|4240.24|0
1635496400000|2021-10-29 08:33:20|4240.3|4240.3|4240.49|4240.49|4240.49|4240.49|4240.3|4240.3|0
1635496410000|2021-10-29 08:33:30|4240.44|4240.44|4240.98|4240.98|4241.06|4241.06|4240.44|4240.44|0
1635496430000|2021-10-29 08:33:50|4241.13|4241.13|4241.13|4241.13|4241.13|4241.13|4241.13|4241.13|0
1635496440000|2021-10-29 08:34:00|4241.19|4241.19|4241.1|4241.1|4241.19|4241.19|4241.1|4241.1|0
1635496450000|2021-10-29 08:34:10|4240.92|4240.92|4240.92|4240.92|4240.92|4240.92|4240.92|4240.92|0
1635496460000|2021-10-29 08:34:20|4240.98|4240.98|4241.16|4241.16|4241.16|4241.16|4240.98|4240.98|0
1635496470000|2021-10-29 08:34:30|4241.22|4241.22|4241.22|4241.22|4241.22|4241.22|4241.22|4241.22|0
1635496490000|2021-10-29 08:34:50|4241.26|4241.26|4240.94|4240.94|4241.26|4241.26|4240.94|4240.94|0
1635496500000|2021-10-29 08:35:00|4240.32|4240.32|4240.73|4240.73|4241.04|4241.04|4240.32|4240.32|0
1635496510000|2021-10-29 08:35:10|4240.64|4240.64|4240.04|4240.04|4240.64|4240.64|4240.04|4240.04|0
1635496520000|2021-10-29 08:35:20|4240.16|4240.16|4240.04|4240.04|4240.22|4240.22|4240.04|4240.04|0
1635496530000|2021-10-29 08:35:30|4239.98|4239.98|4240.04|4240.04|4240.04|4240.04|4239.98|4239.98|0
1635496550000|2021-10-29 08:35:50|4239.95|4239.95|4239.27|4239.27|4239.95|4239.95|4239.27|4239.27|0
1635496560000|2021-10-29 08:36:00|4239.21|4239.21|4239.4|4239.4|4239.4|4239.4|4239.19|4239.19|0
1635496570000|2021-10-29 08:36:10|4239.46|4239.46|4239.46|4239.46|4239.46|4239.46|4239.46|4239.46|0
1635496580000|2021-10-29 08:36:20|4239.77|4239.77|4239.56|4239.56|4239.77|4239.77|4239.56|4239.56|0
1635496590000|2021-10-29 08:36:30|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|0
1635496600000|2021-10-29 08:36:40|4239.46|4239.46|4239.52|4239.52|4239.52|4239.52|4239.46|4239.46|0
1635496610000|2021-10-29 08:36:50|4239.46|4239.46|4238.43|4238.43|4239.52|4239.52|4238.43|4238.43|0
1635496620000|2021-10-29 08:37:00|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|0
1635496630000|2021-10-29 08:37:10|4238.44|4238.44|4238.44|4238.44|4238.44|4238.44|4238.44|4238.44|0
1635496640000|2021-10-29 08:37:20|4238.32|4238.32|4238.53|4238.53|4238.53|4238.53|4238.32|4238.32|0
1635496650000|2021-10-29 08:37:30|4238.59|4238.59|4238.71|4238.71|4238.71|4238.71|4238.59|4238.59|0
1635496670000|2021-10-29 08:37:50|4238.77|4238.77|4238.98|4238.98|4238.98|4238.98|4238.77|4238.77|0
1635496680000|2021-10-29 08:38:00|4239.04|4239.04|4238.89|4238.89|4239.04|4239.04|4238.89|4238.89|0
1635496690000|2021-10-29 08:38:10|4238.26|4238.26|4238.09|4238.09|4238.38|4238.38|4238.09|4238.09|0
1635496700000|2021-10-29 08:38:20|4237.77|4237.77|4238.08|4238.08|4238.08|4238.08|4237.77|4237.77|0
1635496710000|2021-10-29 08:38:30|4237.92|4237.92|4238.04|4238.04|4238.04|4238.04|4237.92|4237.92|0
1635496720000|2021-10-29 08:38:40|4237.98|4237.98|4238.04|4238.04|4238.04|4238.04|4237.98|4237.98|0
1635496730000|2021-10-29 08:38:50|4238.35|4238.35|4238.76|4238.76|4238.76|4238.76|4238.35|4238.35|0
1635496740000|2021-10-29 08:39:00|4238.91|4238.91|4238.89|4238.89|4238.91|4238.91|4238.89|4238.89|0
1635496750000|2021-10-29 08:39:10|4239.2|4239.2|4239.35|4239.35|4239.35|4239.35|4239.2|4239.2|0
1635496760000|2021-10-29 08:39:20|4239.12|4239.12|4239|4239|4239.12|4239.12|4239|4239|0
1635496790000|2021-10-29 08:39:50|4239.02|4239.02|4239.12|4239.12|4239.12|4239.12|4239.02|4239.02|0
1635496800000|2021-10-29 08:40:00|4238.96|4238.96|4238.96|4238.96|4238.96|4238.96|4238.96|4238.96|0
1635496810000|2021-10-29 08:40:10|4238.9|4238.9|4238.59|4238.59|4238.9|4238.9|4238.59|4238.59|0
1635496820000|2021-10-29 08:40:20|4238.41|4238.41|4237.78|4237.78|4238.41|4238.41|4237.78|4237.78|0
1635496840000|2021-10-29 08:40:40|4238.25|4238.25|4238.19|4238.19|4238.25|4238.25|4238.19|4238.19|0
1635496860000|2021-10-29 08:41:00|4238.04|4238.04|4238.04|4238.04|4238.04|4238.04|4238.04|4238.04|0
1635496870000|2021-10-29 08:41:10|4238.08|4238.08|4238.08|4238.08|4238.08|4238.08|4238.08|4238.08|0
1635496880000|2021-10-29 08:41:20|4237.96|4237.96|4237.91|4237.91|4237.96|4237.96|4237.91|4237.91|0
1635496900000|2021-10-29 08:41:40|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|0
1635496930000|2021-10-29 08:42:10|4237.59|4237.59|4237.69|4237.69|4237.69|4237.69|4237.59|4237.59|0
1635496940000|2021-10-29 08:42:20|4237.84|4237.84|4238.15|4238.15|4238.15|4238.15|4237.84|4237.84|0
1635496960000|2021-10-29 08:42:40|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|0
1635496970000|2021-10-29 08:42:50|4238.18|4238.18|4238.06|4238.06|4238.18|4238.18|4238.06|4238.06|0
1635496980000|2021-10-29 08:43:00|4238.12|4238.12|4238.06|4238.06|4238.12|4238.12|4238.06|4238.06|0
1635496990000|2021-10-29 08:43:10|4238.12|4238.12|4238.06|4238.06|4238.12|4238.12|4238.06|4238.06|0
1635497000000|2021-10-29 08:43:20|4238.09|4238.09|4238.03|4238.03|4238.09|4238.09|4238.03|4238.03|0
1635497010000|2021-10-29 08:43:30|4237.73|4237.73|4237.61|4237.61|4237.73|4237.73|4237.61|4237.61|0
1635497020000|2021-10-29 08:43:40|4237.73|4237.73|4237.73|4237.73|4237.73|4237.73|4237.73|4237.73|0
1635497040000|2021-10-29 08:44:00|4237.42|4237.42|4237.54|4237.54|4237.54|4237.54|4237.42|4237.42|0
1635497070000|2021-10-29 08:44:30|4237.64|4237.64|4238.04|4238.04|4238.04|4238.04|4237.64|4237.64|0
1635497080000|2021-10-29 08:44:40|4238.23|4238.23|4238.23|4238.23|4238.23|4238.23|4238.23|4238.23|0
1635497110000|2021-10-29 08:45:10|4238.54|4238.54|4238.54|4238.54|4238.54|4238.54|4238.54|4238.54|0
1635497150000|2021-10-29 08:45:50|4238.23|4238.23|4237.84|4237.84|4238.23|4238.23|4237.84|4237.84|0
1635497160000|2021-10-29 08:46:00|4237.78|4237.78|4236.89|4236.89|4237.78|4237.78|4236.78|4236.78|0
1635497200000|2021-10-29 08:46:40|4236.99|4236.99|4237.17|4237.17|4237.17|4237.17|4236.99|4236.99|0
1635497210000|2021-10-29 08:46:50|4236.86|4236.86|4236.55|4236.55|4236.86|4236.86|4236.55|4236.55|0
1635497220000|2021-10-29 08:47:00|4236.28|4236.28|4236.28|4236.28|4236.28|4236.28|4236.28|4236.28|0
1635497230000|2021-10-29 08:47:10|4236.44|4236.44|4236.69|4236.69|4237.06|4237.06|4236.44|4236.44|0
1635497250000|2021-10-29 08:47:30|4236.96|4236.96|4236.81|4236.81|4236.96|4236.96|4236.81|4236.81|0
1635497260000|2021-10-29 08:47:40|4237.12|4237.12|4237.12|4237.12|4237.12|4237.12|4237.12|4237.12|0
1635497270000|2021-10-29 08:47:50|4237.21|4237.21|4237.26|4237.26|4237.26|4237.26|4237.21|4237.21|0
1635497340000|2021-10-29 08:49:00|4237.08|4237.08|4236.94|4236.94|4237.08|4237.08|4236.41|4236.41|0
1635497350000|2021-10-29 08:49:10|4236.97|4236.97|4236.94|4236.94|4236.97|4236.97|4236.94|4236.94|0
1635497360000|2021-10-29 08:49:20|4236.32|4236.32|4235.79|4235.79|4236.32|4236.32|4235.79|4235.79|0
1635497370000|2021-10-29 08:49:30|4235.56|4235.56|4235.56|4235.56|4235.56|4235.56|4235.56|4235.56|0
1635497380000|2021-10-29 08:49:40|4235.65|4235.65|4235.65|4235.65|4235.65|4235.65|4235.65|4235.65|0
1635497390000|2021-10-29 08:49:50|4235.59|4235.59|4235.59|4235.59|4235.59|4235.59|4235.59|4235.59|0
1635497420000|2021-10-29 08:50:20|4236.2|4236.2|4235.88|4235.88|4236.2|4236.2|4235.57|4235.57|0
1635497430000|2021-10-29 08:50:30|4235.57|4235.57|4235.41|4235.41|4235.57|4235.57|4235.41|4235.41|0
1635497440000|2021-10-29 08:50:40|4235.47|4235.47|4235.94|4235.94|4235.94|4235.94|4235.47|4235.47|0
1635497470000|2021-10-29 08:51:10|4236.25|4236.25|4236.4|4236.4|4236.4|4236.4|4236.25|4236.25|0
1635497480000|2021-10-29 08:51:20|4236.72|4236.72|4236.72|4236.72|4236.72|4236.72|4236.72|4236.72|0
1635497500000|2021-10-29 08:51:40|4236.41|4236.41|4236.1|4236.1|4236.41|4236.41|4236.1|4236.1|0
1635497510000|2021-10-29 08:51:50|4236.25|4236.25|4236.25|4236.25|4236.25|4236.25|4236.25|4236.25|0
1635497520000|2021-10-29 08:52:00|4236.34|4236.34|4236.34|4236.34|4236.34|4236.34|4236.34|4236.34|0
1635497540000|2021-10-29 08:52:20|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|0
1635497550000|2021-10-29 08:52:30|4236.59|4236.59|4236.54|4236.54|4236.59|4236.59|4236.54|4236.54|0
1635497560000|2021-10-29 08:52:40|4236.86|4236.86|4237.17|4237.17|4237.17|4237.17|4236.86|4236.86|0
1635497570000|2021-10-29 08:52:50|4237.48|4237.48|4237.63|4237.63|4237.63|4237.63|4237.48|4237.48|0
1635497580000|2021-10-29 08:53:00|4237.48|4237.48|4237.48|4237.48|4237.48|4237.48|4237.48|4237.48|0
1635497600000|2021-10-29 08:53:20|4237.32|4237.32|4237.01|4237.01|4237.32|4237.32|4237.01|4237.01|0
1635497610000|2021-10-29 08:53:30|4237.13|4237.13|4237.55|4237.55|4237.55|4237.55|4237.09|4237.09|0
1635497620000|2021-10-29 08:53:40|4237.53|4237.53|4237.53|4237.53|4237.53|4237.53|4237.53|4237.53|0
1635497630000|2021-10-29 08:53:50|4237.35|4237.35|4237.35|4237.35|4237.35|4237.35|4237.35|4237.35|0
1635497640000|2021-10-29 08:54:00|4237.33|4237.33|4237.27|4237.27|4237.42|4237.42|4237.27|4237.27|0
1635497680000|2021-10-29 08:54:40|4237.3|4237.3|4237.32|4237.32|4237.32|4237.32|4237.3|4237.3|0
1635497690000|2021-10-29 08:54:50|4237.01|4237.01|4237.01|4237.01|4237.01|4237.01|4237.01|4237.01|0
1635497700000|2021-10-29 08:55:00|4236.95|4236.95|4236.74|4236.74|4236.95|4236.95|4236.74|4236.74|0
1635497710000|2021-10-29 08:55:10|4237.36|4237.36|4237.4|4237.4|4237.4|4237.4|4237.36|4237.36|0
1635497720000|2021-10-29 08:55:20|4237.68|4237.68|4237.77|4237.77|4237.77|4237.77|4237.59|4237.59|0
1635497730000|2021-10-29 08:55:30|4237.62|4237.62|4237|4237|4237.62|4237.62|4236.85|4236.85|0
1635497740000|2021-10-29 08:55:40|4236.85|4236.85|4236.85|4236.85|4236.85|4236.85|4236.85|4236.85|0
1635497750000|2021-10-29 08:55:50|4236.69|4236.69|4236.39|4236.39|4236.69|4236.69|4236.39|4236.39|0
1635497770000|2021-10-29 08:56:10|4236.07|4236.07|4234.82|4234.82|4236.07|4236.07|4234.82|4234.82|0
1635497780000|2021-10-29 08:56:20|4234.64|4234.64|4234.99|4234.99|4234.99|4234.99|4234.64|4234.64|0
1635497800000|2021-10-29 08:56:40|4235.02|4235.02|4234.55|4234.55|4235.02|4235.02|4234.39|4234.39|0
1635497820000|2021-10-29 08:57:00|4234.86|4234.86|4235.41|4235.41|4235.62|4235.62|4234.86|4234.86|0
1635497830000|2021-10-29 08:57:10|4235.76|4235.76|4235.74|4235.74|4235.76|4235.76|4235.74|4235.74|0
1635497840000|2021-10-29 08:57:20|4235.42|4235.42|4235.77|4235.77|4235.77|4235.77|4235.31|4235.31|0
1635497860000|2021-10-29 08:57:40|4236.07|4236.07|4236.24|4236.24|4236.24|4236.24|4236.07|4236.07|0
1635497870000|2021-10-29 08:57:50|4236.4|4236.4|4236.55|4236.55|4236.55|4236.55|4236.4|4236.4|0
1635497880000|2021-10-29 08:58:00|4236.67|4236.67|4236.67|4236.67|4236.85|4236.85|4236.67|4236.67|0
1635497890000|2021-10-29 08:58:10|4236.82|4236.82|4236.94|4236.94|4236.94|4236.94|4236.82|4236.82|0
1635497900000|2021-10-29 08:58:20|4236.84|4236.84|4236.73|4236.73|4236.84|4236.84|4236.73|4236.73|0
1635497910000|2021-10-29 08:58:30|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|0
1635497920000|2021-10-29 08:58:40|4236.41|4236.41|4236.82|4236.82|4236.82|4236.82|4236.41|4236.41|0
1635497940000|2021-10-29 08:59:00|4236.97|4236.97|4236.86|4236.86|4236.97|4236.97|4236.86|4236.86|0
1635497950000|2021-10-29 08:59:10|4236.95|4236.95|4236.95|4236.95|4236.95|4236.95|4236.95|4236.95|0
1635497960000|2021-10-29 08:59:20|4236.32|4236.32|4236.32|4236.32|4236.32|4236.32|4236.32|4236.32|0
1635497970000|2021-10-29 08:59:30|4236.64|4236.64|4236.32|4236.32|4236.64|4236.64|4236.32|4236.32|0
1635497980000|2021-10-29 08:59:40|4236.17|4236.17|4236.25|4236.25|4236.25|4236.25|4236.17|4236.17|0
1635497990000|2021-10-29 08:59:50|4236.1|4236.1|4235.47|4235.47|4236.1|4236.1|4235.47|4235.47|0
1635498000000|2021-10-29 09:00:00|4235.01|4235.01|4234.54|4234.54|4235.01|4235.01|4234.39|4234.39|0
1635498010000|2021-10-29 09:00:10|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|0
1635498020000|2021-10-29 09:00:20|4234.95|4234.95|4234.18|4234.18|4234.95|4234.95|4234.18|4234.18|0
1635498030000|2021-10-29 09:00:30|4234.09|4234.09|4233.33|4233.33|4234.09|4234.09|4233.33|4233.33|0
1635498040000|2021-10-29 09:00:40|4233.02|4233.02|4233.33|4233.33|4233.33|4233.33|4232.71|4232.71|0
1635498050000|2021-10-29 09:00:50|4233.02|4233.02|4233.79|4233.79|4233.79|4233.79|4232.56|4232.56|0
1635498060000|2021-10-29 09:01:00|4233.48|4233.48|4233.79|4233.79|4233.79|4233.79|4233.48|4233.48|0
1635498070000|2021-10-29 09:01:10|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|0
1635498080000|2021-10-29 09:01:20|4233.96|4233.96|4235.05|4235.05|4235.08|4235.08|4233.96|4233.96|0
1635498090000|2021-10-29 09:01:30|4235.03|4235.03|4235.03|4235.03|4235.03|4235.03|4235.03|4235.03|0
1635498100000|2021-10-29 09:01:40|4235.34|4235.34|4234.09|4234.09|4235.34|4235.34|4234.09|4234.09|0
1635498110000|2021-10-29 09:01:50|4234.25|4234.25|4234.4|4234.4|4234.4|4234.4|4234.25|4234.25|0
1635498120000|2021-10-29 09:02:00|4234.36|4234.36|4234.42|4234.42|4234.42|4234.42|4233.96|4233.96|0
1635498130000|2021-10-29 09:02:10|4234.58|4234.58|4234.58|4234.58|4234.58|4234.58|4234.42|4234.42|0
1635498140000|2021-10-29 09:02:20|4234.73|4234.73|4235.04|4235.04|4235.04|4235.04|4234.73|4234.73|0
1635498150000|2021-10-29 09:02:30|4235.12|4235.12|4236.02|4236.02|4236.02|4236.02|4235.12|4235.12|0
1635498160000|2021-10-29 09:02:40|4236.17|4236.17|4236.64|4236.64|4236.95|4236.95|4236.17|4236.17|0
1635498170000|2021-10-29 09:02:50|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|0
1635498180000|2021-10-29 09:03:00|4236.73|4236.73|4236.42|4236.42|4236.73|4236.73|4236.42|4236.42|0
1635498200000|2021-10-29 09:03:20|4236.27|4236.27|4236.42|4236.42|4236.42|4236.42|4236.27|4236.27|0
1635498210000|2021-10-29 09:03:30|4236.39|4236.39|4235.62|4235.62|4236.39|4236.39|4235.62|4235.62|0
1635498220000|2021-10-29 09:03:40|4235.56|4235.56|4235.56|4235.56|4235.56|4235.56|4235.56|4235.56|0
1635498230000|2021-10-29 09:03:50|4235.47|4235.47|4234.74|4234.74|4235.47|4235.47|4234.74|4234.74|0
1635498250000|2021-10-29 09:04:10|4234.65|4234.65|4234.81|4234.81|4234.81|4234.81|4234.65|4234.65|0
1635498260000|2021-10-29 09:04:20|4235.11|4235.11|4234.96|4234.96|4235.11|4235.11|4234.96|4234.96|0
1635498270000|2021-10-29 09:04:30|4235.27|4235.27|4235.27|4235.27|4235.27|4235.27|4235.27|4235.27|0
1635498290000|2021-10-29 09:04:50|4235.12|4235.12|4235.27|4235.27|4235.27|4235.27|4235.12|4235.12|0
1635498300000|2021-10-29 09:05:00|4235.2|4235.2|4235.05|4235.05|4235.2|4235.2|4235.05|4235.05|0
1635498310000|2021-10-29 09:05:10|4234.99|4234.99|4234.99|4234.99|4234.99|4234.99|4234.99|4234.99|0
1635498320000|2021-10-29 09:05:20|4235.11|4235.11|4235.39|4235.39|4235.39|4235.39|4235.11|4235.11|0
1635498330000|2021-10-29 09:05:30|4234.76|4234.76|4234.76|4234.76|4234.76|4234.76|4234.76|4234.76|0
1635498340000|2021-10-29 09:05:40|4235.07|4235.07|4235.07|4235.07|4235.07|4235.07|4235.07|4235.07|0
1635498350000|2021-10-29 09:05:50|4235.25|4235.25|4235.54|4235.54|4235.54|4235.54|4235.25|4235.25|0
1635498370000|2021-10-29 09:06:10|4235.85|4235.85|4235.85|4235.85|4235.85|4235.85|4235.85|4235.85|0
1635498390000|2021-10-29 09:06:30|4236.03|4236.03|4236.18|4236.18|4236.18|4236.18|4236.03|4236.03|0
1635498400000|2021-10-29 09:06:40|4236.37|4236.37|4236.37|4236.37|4236.37|4236.37|4236.37|4236.37|0
1635498410000|2021-10-29 09:06:50|4236.66|4236.66|4236.68|4236.68|4236.68|4236.68|4236.66|4236.66|0
1635498430000|2021-10-29 09:07:10|4237|4237|4236.84|4236.84|4237|4237|4236.84|4236.84|0
1635498460000|2021-10-29 09:07:40|4236.93|4236.93|4236.93|4236.93|4236.93|4236.93|4236.93|4236.93|0
1635498470000|2021-10-29 09:07:50|4236.9|4236.9|4236.9|4236.9|4236.9|4236.9|4236.9|4236.9|0
1635498480000|2021-10-29 09:08:00|4238.33|4238.33|4238.67|4238.67|4238.67|4238.67|4238.33|4238.33|0
1635498490000|2021-10-29 09:08:10|4238.82|4238.82|4238.82|4238.82|4238.82|4238.82|4238.82|4238.82|0
1635498500000|2021-10-29 09:08:20|4238.94|4238.94|4237.93|4237.93|4239.06|4239.06|4237.62|4237.62|0
1635498510000|2021-10-29 09:08:30|4238.25|4238.25|4238.15|4238.15|4238.25|4238.25|4238.15|4238.15|0
1635498520000|2021-10-29 09:08:40|4238.25|4238.25|4238.25|4238.25|4238.25|4238.25|4238.25|4238.25|0
1635498530000|2021-10-29 09:08:50|4237.94|4237.94|4237.94|4237.94|4237.94|4237.94|4237.94|4237.94|0
1635498540000|2021-10-29 09:09:00|4238.09|4238.09|4238.09|4238.09|4238.09|4238.09|4238.09|4238.09|0
1635498550000|2021-10-29 09:09:10|4237.47|4237.47|4237.23|4237.23|4237.47|4237.47|4237.23|4237.23|0
1635498560000|2021-10-29 09:09:20|4237.08|4237.08|4236.92|4236.92|4237.08|4237.08|4236.89|4236.89|0
1635498600000|2021-10-29 09:10:00|4237.1|4237.1|4237.26|4237.26|4237.26|4237.26|4236.8|4236.8|0
1635498610000|2021-10-29 09:10:10|4237.72|4237.72|4237.72|4237.72|4237.72|4237.72|4237.72|4237.72|0
1635498620000|2021-10-29 09:10:20|4237.81|4237.81|4237.81|4237.81|4237.81|4237.81|4237.81|4237.81|0
1635498630000|2021-10-29 09:10:30|4237.97|4237.97|4237.97|4237.97|4237.97|4237.97|4237.97|4237.97|0
1635498640000|2021-10-29 09:10:40|4238.12|4238.12|4237.32|4237.32|4238.12|4238.12|4237.32|4237.32|0
1635498650000|2021-10-29 09:10:50|4237.14|4237.14|4237.3|4237.3|4237.3|4237.3|4237.14|4237.14|0
1635498660000|2021-10-29 09:11:00|4237.41|4237.41|4238.04|4238.04|4238.04|4238.04|4237.41|4237.41|0
1635498690000|2021-10-29 09:11:30|4238.13|4238.13|4238.28|4238.28|4238.44|4238.44|4238.13|4238.13|0
1635498710000|2021-10-29 09:11:50|4238.38|4238.38|4238.38|4238.38|4238.38|4238.38|4238.38|4238.38|0
1635498720000|2021-10-29 09:12:00|4238.26|4238.26|4237.4|4237.4|4238.26|4238.26|4237.4|4237.4|0
1635498730000|2021-10-29 09:12:10|4237.42|4237.42|4237.42|4237.42|4237.42|4237.42|4237.42|4237.42|0
1635498740000|2021-10-29 09:12:20|4237.6|4237.6|4237.6|4237.6|4237.6|4237.6|4237.6|4237.6|0
1635498760000|2021-10-29 09:12:40|4237.48|4237.48|4236.71|4236.71|4237.48|4237.48|4236.53|4236.53|0
1635498770000|2021-10-29 09:12:50|4236.55|4236.55|4236.52|4236.52|4236.55|4236.55|4236.21|4236.21|0
1635498780000|2021-10-29 09:13:00|4236.43|4236.43|4236.47|4236.47|4236.47|4236.47|4236.43|4236.43|0
1635498790000|2021-10-29 09:13:10|4236.55|4236.55|4237.72|4237.72|4237.72|4237.72|4236.55|4236.55|0
1635498800000|2021-10-29 09:13:20|4237.78|4237.78|4239.2|4239.2|4239.2|4239.2|4237.78|4237.78|0
1635498810000|2021-10-29 09:13:30|4239.32|4239.32|4239.17|4239.17|4239.32|4239.32|4239.17|4239.17|0
1635498820000|2021-10-29 09:13:40|4239.26|4239.26|4239.44|4239.44|4239.44|4239.44|4239.26|4239.26|0
1635498830000|2021-10-29 09:13:50|4239.49|4239.49|4238.87|4238.87|4239.49|4239.49|4238.87|4238.87|0
1635498840000|2021-10-29 09:14:00|4238.63|4238.63|4238.95|4238.95|4238.95|4238.95|4238.63|4238.63|0
1635498850000|2021-10-29 09:14:10|4239.26|4239.26|4239.57|4239.57|4239.57|4239.57|4239.26|4239.26|0
1635498860000|2021-10-29 09:14:20|4239.26|4239.26|4239.26|4239.26|4239.26|4239.26|4239.26|4239.26|0
1635498870000|2021-10-29 09:14:30|4239.72|4239.72|4240.35|4240.35|4240.35|4240.35|4239.72|4239.72|0
1635498880000|2021-10-29 09:14:40|4240.58|4240.58|4240.9|4240.9|4240.9|4240.9|4240.58|4240.58|0
1635498890000|2021-10-29 09:14:50|4240.96|4240.96|4241.2|4241.2|4241.2|4241.2|4240.9|4240.9|0
1635498900000|2021-10-29 09:15:00|4241.32|4241.32|4240.43|4240.43|4241.63|4241.63|4240.38|4240.38|0
1635498910000|2021-10-29 09:15:10|4240.33|4240.33|4240.16|4240.16|4240.37|4240.37|4240.16|4240.16|0
1635498920000|2021-10-29 09:15:20|4239.92|4239.92|4239.98|4239.98|4239.98|4239.98|4239.92|4239.92|0
1635498930000|2021-10-29 09:15:30|4240.29|4240.29|4240.29|4240.29|4240.29|4240.29|4240.29|4240.29|0
1635498940000|2021-10-29 09:15:40|4239.98|4239.98|4239.78|4239.78|4240.12|4240.12|4239.78|4239.78|0
1635498950000|2021-10-29 09:15:50|4239.67|4239.67|4240.62|4240.62|4240.62|4240.62|4239.67|4239.67|0
1635498970000|2021-10-29 09:16:10|4240.77|4240.77|4241.87|4241.87|4241.87|4241.87|4240.77|4240.77|0
1635498980000|2021-10-29 09:16:20|4241.78|4241.78|4241.78|4241.78|4241.78|4241.78|4241.78|4241.78|0
1635498990000|2021-10-29 09:16:30|4242.09|4242.09|4241.78|4241.78|4242.09|4242.09|4241.78|4241.78|0
1635499010000|2021-10-29 09:16:50|4241.84|4241.84|4241.84|4241.84|4241.84|4241.84|4241.84|4241.84|0
1635499020000|2021-10-29 09:17:00|4242.78|4242.78|4242.19|4242.19|4242.78|4242.78|4242.15|4242.15|0
1635499040000|2021-10-29 09:17:20|4242.29|4242.29|4242.47|4242.47|4242.47|4242.47|4242.29|4242.29|0
1635499060000|2021-10-29 09:17:40|4242.71|4242.71|4242.71|4242.71|4242.71|4242.71|4242.71|4242.71|0
1635499070000|2021-10-29 09:17:50|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.65|4242.65|0
1635499080000|2021-10-29 09:18:00|4242.92|4242.92|4242.92|4242.92|4242.92|4242.92|4242.92|4242.92|0
1635499100000|2021-10-29 09:18:20|4242.9|4242.9|4243.24|4243.24|4243.24|4243.24|4242.9|4242.9|0
1635499110000|2021-10-29 09:18:30|4243.56|4243.56|4242.5|4242.5|4243.56|4243.56|4242.5|4242.5|0
1635499130000|2021-10-29 09:18:50|4242.32|4242.32|4242.21|4242.21|4242.32|4242.32|4241.87|4241.87|0
1635499140000|2021-10-29 09:19:00|4241.58|4241.58|4241.58|4241.58|4241.58|4241.58|4241.58|4241.58|0
1635499150000|2021-10-29 09:19:10|4241.52|4241.52|4241.22|4241.22|4241.52|4241.52|4241.22|4241.22|0
1635499160000|2021-10-29 09:19:20|4241.39|4241.39|4241.39|4241.39|4241.39|4241.39|4241.39|4241.39|0
1635499170000|2021-10-29 09:19:30|4241.49|4241.49|4241.64|4241.64|4241.64|4241.64|4241.33|4241.33|0
1635499180000|2021-10-29 09:19:40|4241.33|4241.33|4241.42|4241.42|4241.42|4241.42|4241.33|4241.33|0
1635499190000|2021-10-29 09:19:50|4242.05|4242.05|4242.29|4242.29|4242.29|4242.29|4242.05|4242.05|0
1635499200000|2021-10-29 09:20:00|4242.13|4242.13|4241.19|4241.19|4242.13|4242.13|4241.19|4241.19|0
1635499220000|2021-10-29 09:20:20|4241.25|4241.25|4241.36|4241.36|4241.36|4241.36|4241.25|4241.25|0
1635499230000|2021-10-29 09:20:30|4240.9|4240.9|4240.9|4240.9|4240.9|4240.9|4240.9|4240.9|0
1635499240000|2021-10-29 09:20:40|4240.59|4240.59|4240.5|4240.5|4240.59|4240.59|4240.5|4240.5|0
1635499250000|2021-10-29 09:20:50|4240.65|4240.65|4240.65|4240.65|4240.65|4240.65|4240.65|4240.65|0
1635499260000|2021-10-29 09:21:00|4240.34|4240.34|4240.38|4240.38|4240.38|4240.38|4240.34|4240.34|0
1635499270000|2021-10-29 09:21:10|4240.34|4240.34|4240.34|4240.34|4240.34|4240.34|4240.34|4240.34|0
1635499280000|2021-10-29 09:21:20|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|0
1635499310000|2021-10-29 09:21:50|4239.97|4239.97|4240.53|4240.53|4240.62|4240.62|4239.97|4239.97|0
1635499320000|2021-10-29 09:22:00|4240.68|4240.68|4241.62|4241.62|4241.62|4241.62|4240.68|4240.68|0
1635499330000|2021-10-29 09:22:10|4241.9|4241.9|4242.02|4242.02|4242.64|4242.64|4241.9|4241.9|0
1635499340000|2021-10-29 09:22:20|4241.74|4241.74|4242.17|4242.17|4242.17|4242.17|4241.74|4241.74|0
1635499350000|2021-10-29 09:22:30|4242.22|4242.22|4242.45|4242.45|4242.45|4242.45|4242.22|4242.22|0
1635499360000|2021-10-29 09:22:40|4242.43|4242.43|4242.43|4242.43|4242.43|4242.43|4242.43|4242.43|0
1635499370000|2021-10-29 09:22:50|4242.74|4242.74|4242.68|4242.68|4242.74|4242.74|4242.68|4242.68|0
1635499380000|2021-10-29 09:23:00|4242.84|4242.84|4242.41|4242.41|4242.84|4242.84|4242.41|4242.41|0
1635499390000|2021-10-29 09:23:10|4242.72|4242.72|4242.72|4242.72|4242.72|4242.72|4242.72|4242.72|0
1635499400000|2021-10-29 09:23:20|4242.95|4242.95|4243.27|4243.27|4243.27|4243.27|4242.95|4242.95|0
1635499410000|2021-10-29 09:23:30|4243.58|4243.58|4243.58|4243.58|4243.58|4243.58|4243.58|4243.58|0
1635499430000|2021-10-29 09:23:50|4243.52|4243.52|4243.52|4243.52|4243.54|4243.54|4243.52|4243.52|0
1635499440000|2021-10-29 09:24:00|4243.58|4243.58|4243.27|4243.27|4243.58|4243.58|4243.27|4243.27|0
1635499460000|2021-10-29 09:24:20|4243.58|4243.58|4243.88|4243.88|4243.88|4243.88|4243.58|4243.58|0
1635499470000|2021-10-29 09:24:30|4243.93|4243.93|4244.14|4244.14|4244.14|4244.14|4243.93|4243.93|0
1635499480000|2021-10-29 09:24:40|4244.19|4244.19|4244.36|4244.36|4244.36|4244.36|4244.19|4244.19|0
1635499490000|2021-10-29 09:24:50|4244.67|4244.67|4244.73|4244.73|4244.73|4244.73|4244.36|4244.36|0
1635499510000|2021-10-29 09:25:10|4245.05|4245.05|4245.36|4245.36|4245.36|4245.36|4245.05|4245.05|0
1635499520000|2021-10-29 09:25:20|4245.54|4245.54|4245.73|4245.73|4245.73|4245.73|4245.54|4245.54|0
1635499530000|2021-10-29 09:25:30|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|0
1635499540000|2021-10-29 09:25:40|4245.49|4245.49|4245.18|4245.18|4245.49|4245.49|4245.18|4245.18|0
1635499550000|2021-10-29 09:25:50|4245.49|4245.49|4244.24|4244.24|4245.49|4245.49|4244.24|4244.24|0
1635499560000|2021-10-29 09:26:00|4244.14|4244.14|4244.53|4244.53|4244.53|4244.53|4243.91|4243.91|0
1635499570000|2021-10-29 09:26:10|4244.77|4244.77|4245.44|4245.44|4245.44|4245.44|4244.77|4244.77|0
1635499580000|2021-10-29 09:26:20|4245.14|4245.14|4244.94|4244.94|4245.26|4245.26|4244.94|4244.94|0
1635499590000|2021-10-29 09:26:30|4244.71|4244.71|4244.77|4244.77|4244.77|4244.77|4244.71|4244.71|0
1635499600000|2021-10-29 09:26:40|4244.88|4244.88|4244.88|4244.88|4244.88|4244.88|4244.88|4244.88|0
1635499610000|2021-10-29 09:26:50|4244.83|4244.83|4244.82|4244.82|4244.83|4244.83|4244.77|4244.77|0
1635499620000|2021-10-29 09:27:00|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|0
1635499640000|2021-10-29 09:27:20|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|0
1635499650000|2021-10-29 09:27:30|4244.97|4244.97|4244.87|4244.87|4244.97|4244.97|4244.87|4244.87|0
1635499660000|2021-10-29 09:27:40|4244.76|4244.76|4244.91|4244.91|4245.06|4245.06|4244.76|4244.76|0
1635499670000|2021-10-29 09:27:50|4245.06|4245.06|4245.49|4245.49|4245.49|4245.49|4245.06|4245.06|0
1635499680000|2021-10-29 09:28:00|4243.93|4243.93|4243.91|4243.91|4245.09|4245.09|4243.84|4243.84|0
1635499700000|2021-10-29 09:28:20|4243.75|4243.75|4243.35|4243.35|4243.75|4243.75|4242.88|4242.88|0
1635499710000|2021-10-29 09:28:30|4243.3|4243.3|4242.68|4242.68|4243.3|4243.3|4242.68|4242.68|0
1635499720000|2021-10-29 09:28:40|4242.44|4242.44|4242.36|4242.36|4242.44|4242.44|4242.36|4242.36|0
1635499740000|2021-10-29 09:29:00|4242.21|4242.21|4242.21|4242.21|4242.21|4242.21|4242.21|4242.21|0
1635499750000|2021-10-29 09:29:10|4242.25|4242.25|4242.25|4242.25|4242.25|4242.25|4242.1|4242.1|0
1635499760000|2021-10-29 09:29:20|4242.4|4242.4|4242.87|4242.87|4242.87|4242.87|4242.4|4242.4|0
1635499770000|2021-10-29 09:29:30|4242.75|4242.75|4241.44|4241.44|4242.75|4242.75|4241.44|4241.44|0
1635499780000|2021-10-29 09:29:40|4241.38|4241.38|4241.07|4241.07|4241.7|4241.7|4241.07|4241.07|0
1635499790000|2021-10-29 09:29:50|4240.76|4240.76|4240.76|4240.76|4240.91|4240.91|4240.76|4240.76|0
1635499800000|2021-10-29 09:30:00|4240.45|4240.45|4240.45|4240.45|4240.45|4240.45|4240.45|4240.45|0
1635499810000|2021-10-29 09:30:10|4240.49|4240.49|4240.74|4240.74|4240.74|4240.74|4240.49|4240.49|0
1635499820000|2021-10-29 09:30:20|4240.59|4240.59|4241.18|4241.18|4241.18|4241.18|4240.43|4240.43|0
1635499830000|2021-10-29 09:30:30|4241.27|4241.27|4241.27|4241.27|4241.27|4241.27|4241.27|4241.27|0
1635499840000|2021-10-29 09:30:40|4241.59|4241.59|4241.1|4241.1|4241.59|4241.59|4241.1|4241.1|0
1635499850000|2021-10-29 09:30:50|4241|4241|4241.14|4241.14|4241.14|4241.14|4241|4241|0
1635499860000|2021-10-29 09:31:00|4241.29|4241.29|4241.29|4241.29|4241.29|4241.29|4241.29|4241.29|0
1635499870000|2021-10-29 09:31:10|4241.14|4241.14|4241.16|4241.16|4241.16|4241.16|4241.14|4241.14|0
1635499880000|2021-10-29 09:31:20|4241.2|4241.2|4241.14|4241.14|4241.2|4241.2|4241.14|4241.14|0
1635499890000|2021-10-29 09:31:30|4241.32|4241.32|4241.32|4241.32|4241.42|4241.42|4241.32|4241.32|0
1635499900000|2021-10-29 09:31:40|4241.23|4241.23|4241.63|4241.63|4241.63|4241.63|4241.23|4241.23|0
1635499910000|2021-10-29 09:31:50|4241.54|4241.54|4241.54|4241.54|4241.54|4241.54|4241.54|4241.54|0
1635499920000|2021-10-29 09:32:00|4241.66|4241.66|4242.04|4242.04|4242.04|4242.04|4241.66|4241.66|0
1635499930000|2021-10-29 09:32:10|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|0
1635499940000|2021-10-29 09:32:20|4242.04|4242.04|4242.98|4242.98|4242.98|4242.98|4242.04|4242.04|0
1635499950000|2021-10-29 09:32:30|4242.94|4242.94|4242.94|4242.94|4242.94|4242.94|4242.94|4242.94|0
1635499960000|2021-10-29 09:32:40|4243.02|4243.02|4243.65|4243.65|4243.65|4243.65|4243.02|4243.02|0
1635499980000|2021-10-29 09:33:00|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|0
1635500000000|2021-10-29 09:33:20|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|0
1635500010000|2021-10-29 09:33:30|4243.35|4243.35|4243.98|4243.98|4243.98|4243.98|4243.35|4243.35|0
1635500020000|2021-10-29 09:33:40|4243.88|4243.88|4243.52|4243.52|4243.88|4243.88|4243.52|4243.52|0
1635500030000|2021-10-29 09:33:50|4243.43|4243.43|4243.43|4243.43|4243.43|4243.43|4243.43|4243.43|0
1635500040000|2021-10-29 09:34:00|4243.12|4243.12|4243.03|4243.03|4243.12|4243.12|4243.03|4243.03|0
1635500050000|2021-10-29 09:34:10|4243.12|4243.12|4243.15|4243.15|4243.21|4243.21|4243.12|4243.12|0
1635500060000|2021-10-29 09:34:20|4243.06|4243.06|4242.97|4242.97|4243.06|4243.06|4242.97|4242.97|0
1635500080000|2021-10-29 09:34:40|4242.65|4242.65|4241.41|4241.41|4242.65|4242.65|4241.41|4241.41|0
1635500100000|2021-10-29 09:35:00|4241.26|4241.26|4241.26|4241.26|4241.26|4241.26|4241.26|4241.26|0
1635500110000|2021-10-29 09:35:10|4241.1|4241.1|4241.56|4241.56|4241.56|4241.56|4241.1|4241.1|0
1635500120000|2021-10-29 09:35:20|4241.61|4241.61|4241.69|4241.69|4241.69|4241.69|4241.61|4241.61|0
1635500140000|2021-10-29 09:35:40|4241.81|4241.81|4241.87|4241.87|4241.87|4241.87|4241.81|4241.81|0
1635500150000|2021-10-29 09:35:50|4241.89|4241.89|4242.01|4242.01|4242.01|4242.01|4241.89|4241.89|0
1635500170000|2021-10-29 09:36:10|4242.06|4242.06|4242.24|4242.24|4242.37|4242.37|4242.06|4242.06|0
1635500180000|2021-10-29 09:36:20|4241.78|4241.78|4241.08|4241.08|4241.78|4241.78|4241.08|4241.08|0
1635500200000|2021-10-29 09:36:40|4241.38|4241.38|4241.29|4241.29|4241.38|4241.38|4241.29|4241.29|0
1635500210000|2021-10-29 09:36:50|4241.6|4241.6|4241.51|4241.51|4241.6|4241.6|4241.51|4241.51|0
1635500220000|2021-10-29 09:37:00|4241.49|4241.49|4241.4|4241.4|4241.49|4241.49|4241.4|4241.4|0
1635500240000|2021-10-29 09:37:20|4241.55|4241.55|4241.55|4241.55|4241.55|4241.55|4241.55|4241.55|0
1635500260000|2021-10-29 09:37:40|4241.4|4241.4|4242.11|4242.11|4242.11|4242.11|4241.4|4241.4|0
1635500270000|2021-10-29 09:37:50|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|0
1635500280000|2021-10-29 09:38:00|4242.11|4242.11|4241.79|4241.79|4242.11|4242.11|4241.79|4241.79|0
1635500300000|2021-10-29 09:38:20|4241.56|4241.56|4241.56|4241.56|4241.56|4241.56|4241.56|4241.56|0
1635500310000|2021-10-29 09:38:30|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|0
1635500330000|2021-10-29 09:38:50|4240.94|4240.94|4240.47|4240.47|4240.94|4240.94|4240.32|4240.32|0
1635500340000|2021-10-29 09:39:00|4240.32|4240.32|4240.32|4240.32|4240.47|4240.47|4240.16|4240.16|0
1635500350000|2021-10-29 09:39:10|4240.27|4240.27|4239.91|4239.91|4240.27|4240.27|4239.91|4239.91|0
1635500360000|2021-10-29 09:39:20|4240.03|4240.03|4240.57|4240.57|4240.57|4240.57|4240.03|4240.03|0
1635500370000|2021-10-29 09:39:30|4240.26|4240.26|4239.95|4239.95|4240.26|4240.26|4239.95|4239.95|0
1635500400000|2021-10-29 09:40:00|4239.83|4239.83|4239.83|4239.83|4239.83|4239.83|4239.83|4239.83|0
1635500430000|2021-10-29 09:40:30|4239.52|4239.52|4239.52|4239.52|4239.52|4239.52|4239.52|4239.52|0
1635500440000|2021-10-29 09:40:40|4239.4|4239.4|4239.33|4239.33|4239.4|4239.4|4239.33|4239.33|0
1635500470000|2021-10-29 09:41:10|4239.64|4239.64|4239.64|4239.64|4239.64|4239.64|4239.64|4239.64|0
1635500480000|2021-10-29 09:41:20|4239.79|4239.79|4239.79|4239.79|4239.79|4239.79|4239.79|4239.79|0
1635500500000|2021-10-29 09:41:40|4239.95|4239.95|4239.64|4239.64|4240.41|4240.41|4239.64|4239.64|0
1635500510000|2021-10-29 09:41:50|4239.45|4239.45|4238.64|4238.64|4239.45|4239.45|4238.64|4238.64|0
1635500520000|2021-10-29 09:42:00|4238.76|4238.76|4238.76|4238.76|4238.76|4238.76|4238.76|4238.76|0
1635500530000|2021-10-29 09:42:10|4238.45|4238.45|4238.76|4238.76|4238.76|4238.76|4238.45|4238.45|0
1635500540000|2021-10-29 09:42:20|4238.85|4238.85|4238.85|4238.85|4238.85|4238.85|4238.85|4238.85|0
1635500550000|2021-10-29 09:42:30|4238.54|4238.54|4238.85|4238.85|4238.85|4238.85|4238.54|4238.54|0
1635500580000|2021-10-29 09:43:00|4238.81|4238.81|4238.49|4238.49|4238.81|4238.81|4238.19|4238.19|0
1635500610000|2021-10-29 09:43:30|4238.34|4238.34|4238.28|4238.28|4238.34|4238.34|4238.28|4238.28|0
1635500620000|2021-10-29 09:43:40|4238.4|4238.4|4238.81|4238.81|4238.81|4238.81|4238.4|4238.4|0
1635500630000|2021-10-29 09:43:50|4238.9|4238.9|4238.9|4238.9|4238.9|4238.9|4238.9|4238.9|0
1635500640000|2021-10-29 09:44:00|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|0
1635500650000|2021-10-29 09:44:10|4237.96|4237.96|4237.91|4237.91|4237.96|4237.96|4237.91|4237.91|0
1635500660000|2021-10-29 09:44:20|4238|4238|4238.3|4238.3|4238.3|4238.3|4237.85|4237.85|0
1635500670000|2021-10-29 09:44:30|4238.35|4238.35|4237.73|4237.73|4238.35|4238.35|4237.73|4237.73|0
1635500680000|2021-10-29 09:44:40|4237.61|4237.61|4237.61|4237.61|4237.61|4237.61|4237.61|4237.61|0
1635500690000|2021-10-29 09:44:50|4237.3|4237.3|4236.98|4236.98|4237.61|4237.61|4236.98|4236.98|0
1635500700000|2021-10-29 09:45:00|4236.67|4236.67|4236.67|4236.67|4236.98|4236.98|4236.67|4236.67|0
1635500710000|2021-10-29 09:45:10|4237.3|4237.3|4237.61|4237.61|4237.61|4237.61|4237.3|4237.3|0
1635500720000|2021-10-29 09:45:20|4237.65|4237.65|4237.87|4237.87|4237.87|4237.87|4237.56|4237.56|0
1635500740000|2021-10-29 09:45:40|4238.03|4238.03|4237.91|4237.91|4238.09|4238.09|4237.91|4237.91|0
1635500760000|2021-10-29 09:46:00|4237.95|4237.95|4238.63|4238.63|4238.63|4238.63|4237.95|4237.95|0
1635500770000|2021-10-29 09:46:10|4238.87|4238.87|4239.07|4239.07|4239.07|4239.07|4238.67|4238.67|0
1635500780000|2021-10-29 09:46:20|4238.89|4238.89|4239.22|4239.22|4239.22|4239.22|4238.89|4238.89|0
1635500800000|2021-10-29 09:46:40|4239.13|4239.13|4240.02|4240.02|4240.02|4240.02|4239.13|4239.13|0
1635500810000|2021-10-29 09:46:50|4240.48|4240.48|4240.64|4240.64|4240.79|4240.79|4240.48|4240.48|0
1635500820000|2021-10-29 09:47:00|4240.79|4240.79|4239.67|4239.67|4240.79|4240.79|4239.67|4239.67|0
1635500830000|2021-10-29 09:47:10|4239.84|4239.84|4239.75|4239.75|4239.91|4239.91|4239.75|4239.75|0
1635500840000|2021-10-29 09:47:20|4239.66|4239.66|4239.66|4239.66|4239.75|4239.75|4239.51|4239.51|0
1635500850000|2021-10-29 09:47:30|4239.35|4239.35|4238.41|4238.41|4239.35|4239.35|4238.41|4238.41|0
1635500860000|2021-10-29 09:47:40|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|0
1635500870000|2021-10-29 09:47:50|4238.34|4238.34|4238.42|4238.42|4238.42|4238.42|4238.34|4238.34|0
1635500880000|2021-10-29 09:48:00|4238.61|4238.61|4239.54|4239.54|4239.54|4239.54|4238.61|4238.61|0
1635500890000|2021-10-29 09:48:10|4239.23|4239.23|4239.04|4239.04|4239.23|4239.23|4239|4239|0
1635500900000|2021-10-29 09:48:20|4238.72|4238.72|4238.74|4238.74|4238.74|4238.74|4238.41|4238.41|0
1635500910000|2021-10-29 09:48:30|4239.05|4239.05|4238.57|4238.57|4239.51|4239.51|4238.57|4238.57|0
1635500920000|2021-10-29 09:48:40|4238.41|4238.41|4238.72|4238.72|4238.72|4238.72|4238.41|4238.41|0
1635500930000|2021-10-29 09:48:50|4238.8|4238.8|4238.85|4238.85|4238.85|4238.85|4238.76|4238.76|0
1635500940000|2021-10-29 09:49:00|4238.94|4238.94|4238.56|4238.56|4238.94|4238.94|4238.47|4238.47|0
1635500950000|2021-10-29 09:49:10|4238.38|4238.38|4238.49|4238.49|4238.56|4238.56|4238.38|4238.38|0
1635500960000|2021-10-29 09:49:20|4238.41|4238.41|4238.13|4238.13|4238.41|4238.41|4238.13|4238.13|0
1635500970000|2021-10-29 09:49:30|4238.15|4238.15|4237.84|4237.84|4238.15|4238.15|4237.84|4237.84|0
1635500980000|2021-10-29 09:49:40|4238.02|4238.02|4237.86|4237.86|4238.17|4238.17|4237.86|4237.86|0
1635500990000|2021-10-29 09:49:50|4237.3|4237.3|4236.89|4236.89|4237.34|4237.34|4236.89|4236.89|0
1635501000000|2021-10-29 09:50:00|4237.05|4237.05|4237.15|4237.15|4237.2|4237.2|4237.04|4237.04|0
1635501010000|2021-10-29 09:50:10|4238.09|4238.09|4238.09|4238.09|4238.09|4238.09|4238.09|4238.09|0
1635501020000|2021-10-29 09:50:20|4238.26|4238.26|4237.79|4237.79|4238.26|4238.26|4237.79|4237.79|0
1635501040000|2021-10-29 09:50:40|4238.4|4238.4|4238.99|4238.99|4239.49|4239.49|4238.4|4238.4|0
1635501050000|2021-10-29 09:50:50|4238.95|4238.95|4239.26|4239.26|4239.26|4239.26|4238.95|4238.95|0
1635501060000|2021-10-29 09:51:00|4239.35|4239.35|4240.85|4240.85|4240.85|4240.85|4239.35|4239.35|0
1635501070000|2021-10-29 09:51:10|4240.69|4240.69|4239.76|4239.76|4240.69|4240.69|4239.76|4239.76|0
1635501080000|2021-10-29 09:51:20|4239.45|4239.45|4239.14|4239.14|4239.45|4239.45|4239.14|4239.14|0
1635501120000|2021-10-29 09:52:00|4239.05|4239.05|4238.92|4238.92|4239.05|4239.05|4238.92|4238.92|0
1635501150000|2021-10-29 09:52:30|4239.07|4239.07|4238.8|4238.8|4239.07|4239.07|4238.8|4238.8|0
1635501170000|2021-10-29 09:52:50|4238.61|4238.61|4238.61|4238.61|4238.61|4238.61|4238.61|4238.61|0
1635501180000|2021-10-29 09:53:00|4238.15|4238.15|4238.15|4238.15|4238.3|4238.3|4238.15|4238.15|0
1635501190000|2021-10-29 09:53:10|4236.59|4236.59|4236.9|4236.9|4236.9|4236.9|4236.59|4236.59|0
1635501200000|2021-10-29 09:53:20|4236.28|4236.28|4236.12|4236.12|4236.28|4236.28|4236.12|4236.12|0
1635501220000|2021-10-29 09:53:40|4237.06|4237.06|4236.75|4236.75|4237.06|4237.06|4236.75|4236.75|0
1635501230000|2021-10-29 09:53:50|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|0
1635501240000|2021-10-29 09:54:00|4236.47|4236.47|4235.22|4235.22|4236.47|4236.47|4235.22|4235.22|0
1635501260000|2021-10-29 09:54:20|4235.25|4235.25|4235.03|4235.03|4235.25|4235.25|4234.93|4234.93|0
1635501280000|2021-10-29 09:54:40|4234.94|4234.94|4234.94|4234.94|4234.94|4234.94|4234.94|4234.94|0
1635501300000|2021-10-29 09:55:00|4234.9|4234.9|4234.9|4234.9|4234.9|4234.9|4234.9|4234.9|0
1635501330000|2021-10-29 09:55:30|4234.96|4234.96|4235.27|4235.27|4235.27|4235.27|4234.96|4234.96|0
1635501340000|2021-10-29 09:55:40|4235.58|4235.58|4236.36|4236.36|4236.36|4236.36|4235.58|4235.58|0
1635501350000|2021-10-29 09:55:50|4236.42|4236.42|4236.42|4236.42|4236.42|4236.42|4236.42|4236.42|0
1635501370000|2021-10-29 09:56:10|4236.32|4236.32|4236.17|4236.17|4236.32|4236.32|4236.17|4236.17|0
1635501390000|2021-10-29 09:56:30|4236.08|4236.08|4235.89|4235.89|4236.08|4236.08|4235.89|4235.89|0
1635501400000|2021-10-29 09:56:40|4235.27|4235.27|4235.27|4235.27|4235.27|4235.27|4235.27|4235.27|0
1635501410000|2021-10-29 09:56:50|4235.57|4235.57|4235.57|4235.57|4235.57|4235.57|4235.57|4235.57|0
1635501430000|2021-10-29 09:57:10|4235.67|4235.67|4235.6|4235.6|4235.67|4235.67|4235.6|4235.6|0
1635501440000|2021-10-29 09:57:20|4235.69|4235.69|4236.56|4236.56|4236.56|4236.56|4235.69|4235.69|0
1635501460000|2021-10-29 09:57:40|4236.45|4236.45|4236.45|4236.45|4236.45|4236.45|4236.45|4236.45|0
1635501470000|2021-10-29 09:57:50|4236.13|4236.13|4235.51|4235.51|4236.13|4236.13|4235.51|4235.51|0
1635501480000|2021-10-29 09:58:00|4235.42|4235.42|4235.42|4235.42|4235.42|4235.42|4235.42|4235.42|0
1635501500000|2021-10-29 09:58:20|4235.5|4235.5|4236.43|4236.43|4236.43|4236.43|4235.5|4235.5|0
1635501510000|2021-10-29 09:58:30|4236.74|4236.74|4236.74|4236.74|4236.74|4236.74|4236.74|4236.74|0
1635501540000|2021-10-29 09:59:00|4236.43|4236.43|4235.81|4235.81|4236.43|4236.43|4235.81|4235.81|0
1635501560000|2021-10-29 09:59:20|4235.5|4235.5|4236.52|4236.52|4236.52|4236.52|4235.5|4235.5|0
1635501570000|2021-10-29 09:59:30|4236.44|4236.44|4236.44|4236.44|4236.44|4236.44|4236.44|4236.44|0
1635501580000|2021-10-29 09:59:40|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|4236.53|0
1635501600000|2021-10-29 10:00:00|4236.38|4236.38|4236.29|4236.29|4236.38|4236.38|4236.29|4236.29|0
1635501610000|2021-10-29 10:00:10|4236.2|4236.2|4236.2|4236.2|4236.2|4236.2|4236.2|4236.2|0
1635501620000|2021-10-29 10:00:20|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|0
1635501630000|2021-10-29 10:00:30|4236.07|4236.07|4236.07|4236.07|4236.07|4236.07|4236.07|4236.07|0
1635501640000|2021-10-29 10:00:40|4236.11|4236.11|4234.4|4234.4|4236.11|4236.11|4234.4|4234.4|0
1635501650000|2021-10-29 10:00:50|4234.71|4234.71|4234.6|4234.6|4235.06|4235.06|4234.6|4234.6|0
1635501660000|2021-10-29 10:01:00|4234.69|4234.69|4234.81|4234.81|4234.81|4234.81|4234.69|4234.69|0
1635501680000|2021-10-29 10:01:20|4235.12|4235.12|4235.12|4235.12|4235.12|4235.12|4235.12|4235.12|0
1635501690000|2021-10-29 10:01:30|4234.8|4234.8|4234.71|4234.71|4234.8|4234.8|4234.71|4234.71|0
1635501710000|2021-10-29 10:01:50|4234.69|4234.69|4234.96|4234.96|4234.96|4234.96|4234.65|4234.65|0
1635501750000|2021-10-29 10:02:30|4235.27|4235.27|4235.42|4235.42|4235.42|4235.42|4235.27|4235.27|0
1635501760000|2021-10-29 10:02:40|4235.39|4235.39|4236.96|4236.96|4236.96|4236.96|4235.39|4235.39|0
1635501780000|2021-10-29 10:03:00|4236.64|4236.64|4237.58|4237.58|4237.58|4237.58|4236.64|4236.64|0
1635501840000|2021-10-29 10:04:00|4237.48|4237.48|4238.22|4238.22|4238.22|4238.22|4237.48|4237.48|0
1635501870000|2021-10-29 10:04:30|4238.53|4238.53|4238.53|4238.53|4238.53|4238.53|4238.53|4238.53|0
1635501880000|2021-10-29 10:04:40|4237.75|4237.75|4237.75|4237.75|4237.75|4237.75|4237.75|4237.75|0
1635501890000|2021-10-29 10:04:50|4238.06|4238.06|4238.06|4238.06|4238.06|4238.06|4238.06|4238.06|0
1635501900000|2021-10-29 10:05:00|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|0
1635501920000|2021-10-29 10:05:20|4238.12|4238.12|4237.34|4237.34|4238.12|4238.12|4237.34|4237.34|0
1635501930000|2021-10-29 10:05:30|4237.25|4237.25|4237.13|4237.13|4237.25|4237.25|4237.13|4237.13|0
1635501950000|2021-10-29 10:05:50|4237.04|4237.04|4236.86|4236.86|4237.04|4237.04|4236.86|4236.86|0
1635501960000|2021-10-29 10:06:00|4237.17|4237.17|4237.17|4237.17|4237.17|4237.17|4237.17|4237.17|0
1635501970000|2021-10-29 10:06:10|4237.33|4237.33|4237.14|4237.14|4237.33|4237.33|4237.14|4237.14|0
1635501980000|2021-10-29 10:06:20|4237.16|4237.16|4237.94|4237.94|4237.94|4237.94|4237.16|4237.16|0
1635501990000|2021-10-29 10:06:30|4238.1|4238.1|4238.1|4238.1|4238.1|4238.1|4238.1|4238.1|0
1635502000000|2021-10-29 10:06:40|4238.28|4238.28|4238.28|4238.28|4238.28|4238.28|4238.28|4238.28|0
1635502010000|2021-10-29 10:06:50|4238.2|4238.2|4238.1|4238.1|4238.2|4238.2|4238.1|4238.1|0
1635502020000|2021-10-29 10:07:00|4237.95|4237.95|4238.26|4238.26|4238.26|4238.26|4237.95|4237.95|0
1635502050000|2021-10-29 10:07:30|4238.1|4238.1|4238.1|4238.1|4238.1|4238.1|4238.1|4238.1|0
1635502080000|2021-10-29 10:08:00|4237.48|4237.48|4237.08|4237.08|4237.48|4237.48|4236.76|4236.76|0
1635502090000|2021-10-29 10:08:10|4237.39|4237.39|4237.39|4237.39|4237.39|4237.39|4237.39|4237.39|0
1635502100000|2021-10-29 10:08:20|4237.48|4237.48|4237.48|4237.48|4237.48|4237.48|4237.48|4237.48|0
1635502110000|2021-10-29 10:08:30|4237.3|4237.3|4237.3|4237.3|4237.3|4237.3|4237.3|4237.3|0
1635502130000|2021-10-29 10:08:50|4237.38|4237.38|4237.38|4237.38|4237.38|4237.38|4237.38|4237.38|0
1635502170000|2021-10-29 10:09:30|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|0
1635502180000|2021-10-29 10:09:40|4237.84|4237.84|4237.57|4237.57|4238.46|4238.46|4237.57|4237.57|0
1635502190000|2021-10-29 10:09:50|4237.72|4237.72|4237.72|4237.72|4237.72|4237.72|4237.72|4237.72|0
1635502200000|2021-10-29 10:10:00|4237.63|4237.63|4237.63|4237.63|4237.63|4237.63|4237.63|4237.63|0
1635502210000|2021-10-29 10:10:10|4237.72|4237.72|4237.72|4237.72|4237.72|4237.72|4237.72|4237.72|0
1635502220000|2021-10-29 10:10:20|4237.84|4237.84|4236.2|4236.2|4237.84|4237.84|4236.2|4236.2|0
1635502230000|2021-10-29 10:10:30|4236.26|4236.26|4236.26|4236.26|4236.26|4236.26|4236.26|4236.26|0
1635502240000|2021-10-29 10:10:40|4236.2|4236.2|4235.9|4235.9|4236.2|4236.2|4235.75|4235.75|0
1635502260000|2021-10-29 10:11:00|4235.75|4235.75|4235.75|4235.75|4235.75|4235.75|4235.75|4235.75|0
1635502270000|2021-10-29 10:11:10|4235.66|4235.66|4235.66|4235.66|4235.66|4235.66|4235.66|4235.66|0
1635502290000|2021-10-29 10:11:30|4235.97|4235.97|4235.97|4235.97|4235.97|4235.97|4235.81|4235.81|0
1635502310000|2021-10-29 10:11:50|4236.25|4236.25|4236.25|4236.25|4236.25|4236.25|4236.25|4236.25|0
1635502330000|2021-10-29 10:12:10|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.62|4235.62|0
1635502340000|2021-10-29 10:12:20|4235.89|4235.89|4236.07|4236.07|4236.07|4236.07|4235.89|4235.89|0
1635502350000|2021-10-29 10:12:30|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|0
1635502360000|2021-10-29 10:12:40|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|0
1635502370000|2021-10-29 10:12:50|4236.35|4236.35|4236.35|4236.35|4236.35|4236.35|4236.35|4236.35|0
1635502380000|2021-10-29 10:13:00|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|0
1635502390000|2021-10-29 10:13:10|4236.2|4236.2|4236.48|4236.48|4236.53|4236.53|4236.2|4236.2|0
1635502400000|2021-10-29 10:13:20|4236.3|4236.3|4236.3|4236.3|4236.3|4236.3|4235.84|4235.84|0
1635502410000|2021-10-29 10:13:30|4236.06|4236.06|4235.82|4235.82|4236.21|4236.21|4235.82|4235.82|0
1635502420000|2021-10-29 10:13:40|4235.66|4235.66|4234.74|4234.74|4235.66|4235.66|4234.74|4234.74|0
1635502430000|2021-10-29 10:13:50|4234.56|4234.56|4234.13|4234.13|4234.56|4234.56|4234.09|4234.09|0
1635502440000|2021-10-29 10:14:00|4233.98|4233.98|4234.13|4234.13|4234.13|4234.13|4233.98|4233.98|0
1635502450000|2021-10-29 10:14:10|4234.29|4234.29|4234.39|4234.39|4235.07|4235.07|4234.29|4234.29|0
1635502460000|2021-10-29 10:14:20|4234.23|4234.23|4233.61|4233.61|4234.23|4234.23|4233.61|4233.61|0
1635502470000|2021-10-29 10:14:30|4233.92|4233.92|4233.92|4233.92|4233.92|4233.92|4233.61|4233.61|0
1635502480000|2021-10-29 10:14:40|4233.83|4233.83|4234.44|4234.44|4234.44|4234.44|4233.83|4233.83|0
1635502490000|2021-10-29 10:14:50|4234.76|4234.76|4234.76|4234.76|4234.76|4234.76|4234.76|4234.76|0
1635502500000|2021-10-29 10:15:00|4234.6|4234.6|4234.68|4234.68|4234.68|4234.68|4234.32|4234.32|0
1635502510000|2021-10-29 10:15:10|4234.99|4234.99|4235.08|4235.08|4235.08|4235.08|4234.99|4234.99|0
1635502520000|2021-10-29 10:15:20|4235.4|4235.4|4235.35|4235.35|4235.4|4235.4|4235.35|4235.35|0
1635502530000|2021-10-29 10:15:30|4235.5|4235.5|4235.5|4235.5|4235.5|4235.5|4235.5|4235.5|0
1635502550000|2021-10-29 10:15:50|4235.03|4235.03|4235.03|4235.03|4235.03|4235.03|4235.03|4235.03|0
1635502560000|2021-10-29 10:16:00|4234.86|4234.86|4233.43|4233.43|4234.86|4234.86|4233.43|4233.43|0
1635502570000|2021-10-29 10:16:10|4233.75|4233.75|4234.21|4234.21|4234.21|4234.21|4233.75|4233.75|0
1635502580000|2021-10-29 10:16:20|4234.26|4234.26|4234.57|4234.57|4234.88|4234.88|4234.26|4234.26|0
1635502590000|2021-10-29 10:16:30|4234.53|4234.53|4234.83|4234.83|4234.83|4234.83|4234.53|4234.53|0
1635502600000|2021-10-29 10:16:40|4234.93|4234.93|4235.02|4235.02|4235.02|4235.02|4234.93|4234.93|0
1635502610000|2021-10-29 10:16:50|4235.64|4235.64|4235.38|4235.38|4235.64|4235.64|4235.38|4235.38|0
1635502620000|2021-10-29 10:17:00|4235.07|4235.07|4235.07|4235.07|4235.07|4235.07|4235.07|4235.07|0
1635502640000|2021-10-29 10:17:20|4235.38|4235.38|4235.43|4235.43|4235.43|4235.43|4235.38|4235.38|0
1635502650000|2021-10-29 10:17:30|4235.73|4235.73|4235.55|4235.55|4235.73|4235.73|4235.55|4235.55|0
1635502660000|2021-10-29 10:17:40|4235.46|4235.46|4234.68|4234.68|4235.55|4235.55|4234.68|4234.68|0
1635502670000|2021-10-29 10:17:50|4234.75|4234.75|4234.77|4234.77|4234.77|4234.77|4234.75|4234.75|0
1635502680000|2021-10-29 10:18:00|4234.15|4234.15|4235.2|4235.2|4235.2|4235.2|4234.15|4234.15|0
1635502690000|2021-10-29 10:18:10|4235.51|4235.51|4235.63|4235.63|4235.63|4235.63|4235.51|4235.51|0
1635502700000|2021-10-29 10:18:20|4235.32|4235.32|4235.47|4235.47|4235.47|4235.47|4235.32|4235.32|0
1635502710000|2021-10-29 10:18:30|4235.56|4235.56|4235.25|4235.25|4235.56|4235.56|4235.25|4235.25|0
1635502730000|2021-10-29 10:18:50|4235.16|4235.16|4235.16|4235.16|4235.16|4235.16|4235.16|4235.16|0
1635502740000|2021-10-29 10:19:00|4234.53|4234.53|4234.53|4234.53|4234.53|4234.53|4234.53|4234.53|0
1635502750000|2021-10-29 10:19:10|4234.59|4234.59|4234.37|4234.37|4234.99|4234.99|4234.37|4234.37|0
1635502760000|2021-10-29 10:19:20|4234.05|4234.05|4234.05|4234.05|4234.05|4234.05|4234.05|4234.05|0
1635502770000|2021-10-29 10:19:30|4234.68|4234.68|4234.68|4234.68|4234.68|4234.68|4234.68|4234.68|0
1635502780000|2021-10-29 10:19:40|4234.52|4234.52|4234.52|4234.52|4234.52|4234.52|4234.52|4234.52|0
1635502790000|2021-10-29 10:19:50|4234.84|4234.84|4235|4235|4235|4235|4234.68|4234.68|0
1635502800000|2021-10-29 10:20:00|4234.37|4234.37|4234.06|4234.06|4234.37|4234.37|4234.06|4234.06|0
1635502810000|2021-10-29 10:20:10|4234.24|4234.24|4234.56|4234.56|4234.56|4234.56|4234.24|4234.24|0
1635502820000|2021-10-29 10:20:20|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|0
1635502830000|2021-10-29 10:20:30|4234.75|4234.75|4234.75|4234.75|4234.75|4234.75|4234.75|4234.75|0
1635502840000|2021-10-29 10:20:40|4234.84|4234.84|4234.94|4234.94|4234.94|4234.94|4234.84|4234.84|0
1635502850000|2021-10-29 10:20:50|4235.25|4235.25|4235.48|4235.48|4235.48|4235.48|4235.16|4235.16|0
1635502860000|2021-10-29 10:21:00|4235.8|4235.8|4236.57|4236.57|4236.57|4236.57|4235.8|4235.8|0
1635502870000|2021-10-29 10:21:10|4236.26|4236.26|4235.95|4235.95|4236.57|4236.57|4235.95|4235.95|0
1635502880000|2021-10-29 10:21:20|4235.64|4235.64|4235.55|4235.55|4235.64|4235.64|4235.55|4235.55|0
1635502890000|2021-10-29 10:21:30|4235.45|4235.45|4235.05|4235.05|4235.45|4235.45|4235.05|4235.05|0
1635502900000|2021-10-29 10:21:40|4234.89|4234.89|4234.42|4234.42|4234.89|4234.89|4234.27|4234.27|0
1635502910000|2021-10-29 10:21:50|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|0
1635502920000|2021-10-29 10:22:00|4234.42|4234.42|4234.42|4234.42|4234.42|4234.42|4234.42|4234.42|0
1635502940000|2021-10-29 10:22:20|4235.36|4235.36|4235.34|4235.34|4235.36|4235.36|4235.34|4235.34|0
1635502950000|2021-10-29 10:22:30|4235.52|4235.52|4235.61|4235.61|4235.61|4235.61|4235.52|4235.52|0
1635502960000|2021-10-29 10:22:40|4235.93|4235.93|4236.01|4236.01|4236.05|4236.05|4235.93|4235.93|0
1635502970000|2021-10-29 10:22:50|4236.32|4236.32|4235.25|4235.25|4236.47|4236.47|4235.25|4235.25|0
1635502980000|2021-10-29 10:23:00|4234.94|4234.94|4235.16|4235.16|4235.56|4235.56|4234.94|4234.94|0
1635502990000|2021-10-29 10:23:10|4234.69|4234.69|4235.31|4235.31|4235.31|4235.31|4234.54|4234.54|0
1635503000000|2021-10-29 10:23:20|4234.69|4234.69|4234.08|4234.08|4234.69|4234.69|4234.08|4234.08|0
1635503010000|2021-10-29 10:23:30|4233.76|4233.76|4232.42|4232.42|4233.76|4233.76|4232.42|4232.42|0
1635503020000|2021-10-29 10:23:40|4233.05|4233.05|4233.35|4233.35|4233.35|4233.35|4233.05|4233.05|0
1635503030000|2021-10-29 10:23:50|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|0
1635503040000|2021-10-29 10:24:00|4233.22|4233.22|4233.07|4233.07|4233.22|4233.22|4233.07|4233.07|0
1635503050000|2021-10-29 10:24:10|4232.95|4232.95|4233.26|4233.26|4233.26|4233.26|4232.95|4232.95|0
1635503060000|2021-10-29 10:24:20|4233.13|4233.13|4232.45|4232.45|4233.13|4233.13|4232.41|4232.41|0
1635503070000|2021-10-29 10:24:30|4232.14|4232.14|4232.14|4232.14|4232.14|4232.14|4232.14|4232.14|0
1635503080000|2021-10-29 10:24:40|4232.76|4232.76|4233.69|4233.69|4233.69|4233.69|4232.76|4232.76|0
1635503100000|2021-10-29 10:25:00|4233.5|4233.5|4232.88|4232.88|4233.5|4233.5|4232.88|4232.88|0
1635503110000|2021-10-29 10:25:10|4231.94|4231.94|4231.94|4231.94|4231.94|4231.94|4231.94|4231.94|0
1635503120000|2021-10-29 10:25:20|4232.57|4232.57|4232.81|4232.81|4232.81|4232.81|4232.57|4232.57|0
1635503130000|2021-10-29 10:25:30|4232.35|4232.35|4232.35|4232.35|4232.35|4232.35|4232.35|4232.35|0
1635503150000|2021-10-29 10:25:50|4233.29|4233.29|4233.14|4233.14|4233.29|4233.29|4233.14|4233.14|0
1635503160000|2021-10-29 10:26:00|4232.98|4232.98|4232.82|4232.82|4233.14|4233.14|4232.51|4232.51|0
1635503170000|2021-10-29 10:26:10|4232.87|4232.87|4233.05|4233.05|4233.17|4233.17|4232.87|4232.87|0
1635503180000|2021-10-29 10:26:20|4232.74|4232.74|4232.74|4232.74|4232.74|4232.74|4232.74|4232.74|0
1635503190000|2021-10-29 10:26:30|4233.06|4233.06|4232.93|4232.93|4233.06|4233.06|4232.74|4232.74|0
1635503220000|2021-10-29 10:27:00|4233.02|4233.02|4233.02|4233.02|4233.02|4233.02|4233.02|4233.02|0
1635503230000|2021-10-29 10:27:10|4232.93|4232.93|4233.55|4233.55|4233.55|4233.55|4232.93|4232.93|0
1635503240000|2021-10-29 10:27:20|4233.7|4233.7|4233.78|4233.78|4233.78|4233.78|4233.7|4233.7|0
1635503250000|2021-10-29 10:27:30|4233.94|4233.94|4235.19|4235.19|4235.21|4235.21|4233.94|4233.94|0
1635503260000|2021-10-29 10:27:40|4235.5|4235.5|4235.17|4235.17|4235.81|4235.81|4235.14|4235.14|0
1635503270000|2021-10-29 10:27:50|4234.86|4234.86|4234.54|4234.54|4234.86|4234.86|4234.54|4234.54|0
1635503280000|2021-10-29 10:28:00|4234.64|4234.64|4234.45|4234.45|4234.76|4234.76|4234.45|4234.45|0
1635503290000|2021-10-29 10:28:10|4234.27|4234.27|4234.17|4234.17|4234.27|4234.27|4234.17|4234.17|0
1635503300000|2021-10-29 10:28:20|4234.49|4234.49|4234.08|4234.08|4234.71|4234.71|4234.08|4234.08|0
1635503310000|2021-10-29 10:28:30|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|0
1635503340000|2021-10-29 10:29:00|4233.95|4233.95|4233.95|4233.95|4233.95|4233.95|4233.95|4233.95|0
1635503350000|2021-10-29 10:29:10|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|0
1635503360000|2021-10-29 10:29:20|4234.42|4234.42|4234.42|4234.42|4234.57|4234.57|4234.42|4234.42|0
1635503370000|2021-10-29 10:29:30|4234.11|4234.11|4235.38|4235.38|4235.38|4235.38|4234.11|4234.11|0
1635503380000|2021-10-29 10:29:40|4235.07|4235.07|4236.41|4236.41|4236.41|4236.41|4234.76|4234.76|0
1635503390000|2021-10-29 10:29:50|4236.26|4236.26|4234.25|4234.25|4236.26|4236.26|4234.25|4234.25|0
1635503400000|2021-10-29 10:30:00|4234.1|4234.1|4235.55|4235.55|4235.55|4235.55|4234.1|4234.1|0
1635503410000|2021-10-29 10:30:10|4235.25|4235.25|4234.98|4234.98|4235.29|4235.29|4234.98|4234.98|0
1635503420000|2021-10-29 10:30:20|4234.96|4234.96|4234.96|4234.96|4234.96|4234.96|4234.96|4234.96|0
1635503430000|2021-10-29 10:30:30|4234.33|4234.33|4232.78|4232.78|4234.33|4234.33|4232.78|4232.78|0
1635503440000|2021-10-29 10:30:40|4232.32|4232.32|4232.32|4232.32|4232.32|4232.32|4232.32|4232.32|0
1635503450000|2021-10-29 10:30:50|4232.47|4232.47|4233.41|4233.41|4233.41|4233.41|4232.47|4232.47|0
1635503460000|2021-10-29 10:31:00|4233.87|4233.87|4233.91|4233.91|4234.09|4234.09|4233.75|4233.75|0
1635503470000|2021-10-29 10:31:10|4233.6|4233.6|4233.6|4233.6|4233.6|4233.6|4233.6|4233.6|0
1635503480000|2021-10-29 10:31:20|4234.22|4234.22|4234.22|4234.22|4234.22|4234.22|4234.22|4234.22|0
1635503490000|2021-10-29 10:31:30|4234.54|4234.54|4235.86|4235.86|4235.86|4235.86|4234.54|4234.54|0
1635503500000|2021-10-29 10:31:40|4236.48|4236.48|4236.48|4236.48|4236.48|4236.48|4236.48|4236.48|0
1635503510000|2021-10-29 10:31:50|4236.57|4236.57|4236.42|4236.42|4236.57|4236.57|4236.42|4236.42|0
1635503530000|2021-10-29 10:32:10|4236.11|4236.11|4236.01|4236.01|4236.11|4236.11|4236.01|4236.01|0
1635503540000|2021-10-29 10:32:20|4235.7|4235.7|4233.26|4233.26|4235.7|4235.7|4233.25|4233.25|0
1635503550000|2021-10-29 10:32:30|4233.23|4233.23|4232.61|4232.61|4233.23|4233.23|4232.61|4232.61|0
1635503560000|2021-10-29 10:32:40|4232.3|4232.3|4232.63|4232.63|4232.63|4232.63|4232.3|4232.3|0
1635503570000|2021-10-29 10:32:50|4232.94|4232.94|4232.94|4232.94|4232.94|4232.94|4232.94|4232.94|0
1635503580000|2021-10-29 10:33:00|4232.63|4232.63|4233.25|4233.25|4233.25|4233.25|4232.63|4232.63|0
1635503590000|2021-10-29 10:33:10|4233.56|4233.56|4233.25|4233.25|4233.56|4233.56|4233.25|4233.25|0
1635503600000|2021-10-29 10:33:20|4233.37|4233.37|4233.37|4233.37|4233.37|4233.37|4233.22|4233.22|0
1635503610000|2021-10-29 10:33:30|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|0
1635503620000|2021-10-29 10:33:40|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|0
1635503630000|2021-10-29 10:33:50|4233.9|4233.9|4233.9|4233.9|4233.9|4233.9|4233.9|4233.9|0
1635503640000|2021-10-29 10:34:00|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|0
1635503650000|2021-10-29 10:34:10|4234.31|4234.31|4234.77|4234.77|4234.77|4234.77|4234.31|4234.31|0
1635503660000|2021-10-29 10:34:20|4235.39|4235.39|4235.39|4235.39|4235.39|4235.39|4235.39|4235.39|0
1635503670000|2021-10-29 10:34:30|4235.71|4235.71|4235.71|4235.71|4235.71|4235.71|4235.71|4235.71|0
1635503680000|2021-10-29 10:34:40|4235.86|4235.86|4236.11|4236.11|4236.48|4236.48|4235.86|4235.86|0
1635503690000|2021-10-29 10:34:50|4236.43|4236.43|4236.43|4236.43|4236.43|4236.43|4236.43|4236.43|0
1635503700000|2021-10-29 10:35:00|4236.27|4236.27|4236.36|4236.36|4236.36|4236.36|4236.27|4236.27|0
1635503710000|2021-10-29 10:35:10|4236.05|4236.05|4235.74|4235.74|4236.05|4236.05|4235.74|4235.74|0
1635503720000|2021-10-29 10:35:20|4235.43|4235.43|4235.43|4235.43|4235.43|4235.43|4235.43|4235.43|0
1635503730000|2021-10-29 10:35:30|4235.74|4235.74|4235.74|4235.74|4235.74|4235.74|4235.74|4235.74|0
1635503750000|2021-10-29 10:35:50|4235.78|4235.78|4235.78|4235.78|4235.78|4235.78|4235.78|4235.78|0
1635503770000|2021-10-29 10:36:10|4235.69|4235.69|4235.69|4235.69|4235.69|4235.69|4235.69|4235.69|0
1635503790000|2021-10-29 10:36:30|4235.38|4235.38|4235.38|4235.38|4235.38|4235.38|4235.06|4235.06|0
1635503800000|2021-10-29 10:36:40|4235.28|4235.28|4234.97|4234.97|4235.28|4235.28|4234.97|4234.97|0
1635503810000|2021-10-29 10:36:50|4234.82|4234.82|4234.35|4234.35|4234.82|4234.82|4234.03|4234.03|0
1635503820000|2021-10-29 10:37:00|4234.5|4234.5|4234.5|4234.5|4234.81|4234.81|4234.5|4234.5|0
1635503830000|2021-10-29 10:37:10|4234.81|4234.81|4234.1|4234.1|4234.81|4234.81|4233.88|4233.88|0
1635503850000|2021-10-29 10:37:30|4234.4|4234.4|4235.27|4235.27|4235.27|4235.27|4234.34|4234.34|0
1635503860000|2021-10-29 10:37:40|4234.96|4234.96|4235.27|4235.27|4235.27|4235.27|4234.96|4234.96|0
1635503870000|2021-10-29 10:37:50|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|0
1635503880000|2021-10-29 10:38:00|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|0
1635503890000|2021-10-29 10:38:10|4235.15|4235.15|4234.53|4234.53|4235.15|4235.15|4234.53|4234.53|0
1635503900000|2021-10-29 10:38:20|4234.22|4234.22|4234.79|4234.79|4235.2|4235.2|4234.22|4234.22|0
1635503930000|2021-10-29 10:38:50|4235.1|4235.1|4235.1|4235.1|4235.1|4235.1|4235.1|4235.1|0
1635503940000|2021-10-29 10:39:00|4234.79|4234.79|4234.82|4234.82|4234.82|4234.82|4234.79|4234.79|0
1635503950000|2021-10-29 10:39:10|4235.12|4235.12|4235.24|4235.24|4235.87|4235.87|4235.12|4235.12|0
1635503960000|2021-10-29 10:39:20|4234.62|4234.62|4235.24|4235.24|4235.24|4235.24|4234.46|4234.46|0
1635503970000|2021-10-29 10:39:30|4235.26|4235.26|4235.26|4235.26|4235.26|4235.26|4235.26|4235.26|0
1635503980000|2021-10-29 10:39:40|4235.11|4235.11|4235.58|4235.58|4235.89|4235.89|4235.11|4235.11|0
1635503990000|2021-10-29 10:39:50|4235.42|4235.42|4235.42|4235.42|4235.42|4235.42|4235.42|4235.42|0
1635504000000|2021-10-29 10:40:00|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|0
1635504010000|2021-10-29 10:40:10|4235.26|4235.26|4235.36|4235.36|4235.36|4235.36|4235.26|4235.26|0
1635504020000|2021-10-29 10:40:20|4235.4|4235.4|4235.26|4235.26|4235.4|4235.4|4235.26|4235.26|0
1635504040000|2021-10-29 10:40:40|4235.35|4235.35|4234.57|4234.57|4235.35|4235.35|4234.57|4234.57|0
1635504050000|2021-10-29 10:40:50|4234.88|4234.88|4235.2|4235.2|4235.2|4235.2|4234.88|4234.88|0
1635504060000|2021-10-29 10:41:00|4234.89|4234.89|4234.89|4234.89|4234.89|4234.89|4234.89|4234.89|0
1635504080000|2021-10-29 10:41:20|4235.2|4235.2|4235.13|4235.13|4235.2|4235.2|4235.13|4235.13|0
1635504090000|2021-10-29 10:41:30|4235.04|4235.04|4235.04|4235.04|4235.04|4235.04|4235.04|4235.04|0
1635504100000|2021-10-29 10:41:40|4235.35|4235.35|4235.66|4235.66|4235.66|4235.66|4235.35|4235.35|0
1635504110000|2021-10-29 10:41:50|4235.76|4235.76|4235.81|4235.81|4235.81|4235.81|4235.76|4235.76|0
1635504120000|2021-10-29 10:42:00|4235.97|4235.97|4236.06|4236.06|4236.06|4236.06|4235.97|4235.97|0
1635504130000|2021-10-29 10:42:10|4236.21|4236.21|4236.34|4236.34|4236.34|4236.34|4236.21|4236.21|0
1635504140000|2021-10-29 10:42:20|4236.39|4236.39|4236.54|4236.54|4236.54|4236.54|4236.39|4236.39|0
1635504160000|2021-10-29 10:42:40|4236.39|4236.39|4239.16|4239.16|4239.16|4239.16|4236.23|4236.23|0
1635504190000|2021-10-29 10:43:10|4239.32|4239.32|4239.32|4239.32|4239.32|4239.32|4239.32|4239.32|0
1635504200000|2021-10-29 10:43:20|4239.26|4239.26|4239.57|4239.57|4239.57|4239.57|4239.26|4239.26|0
1635504210000|2021-10-29 10:43:30|4238.94|4238.94|4239.26|4239.26|4239.26|4239.26|4238.94|4238.94|0
1635504220000|2021-10-29 10:43:40|4238.94|4238.94|4238.94|4238.94|4238.94|4238.94|4238.94|4238.94|0
1635504230000|2021-10-29 10:43:50|4239.26|4239.26|4239.21|4239.21|4239.26|4239.26|4239.21|4239.21|0
1635504250000|2021-10-29 10:44:10|4239.06|4239.06|4239.06|4239.06|4239.06|4239.06|4239.06|4239.06|0
1635504280000|2021-10-29 10:44:40|4239.1|4239.1|4238.79|4238.79|4239.1|4239.1|4238.79|4238.79|0
1635504290000|2021-10-29 10:44:50|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|0
1635504310000|2021-10-29 10:45:10|4239.26|4239.26|4239.1|4239.1|4239.26|4239.26|4239.1|4239.1|0
1635504320000|2021-10-29 10:45:20|4238.48|4238.48|4238.48|4238.48|4238.48|4238.48|4238.48|4238.48|0
1635504340000|2021-10-29 10:45:40|4238.79|4238.79|4238.79|4238.79|4238.79|4238.79|4238.79|4238.79|0
1635504350000|2021-10-29 10:45:50|4239.42|4239.42|4239.28|4239.28|4239.59|4239.59|4239.28|4239.28|0
1635504360000|2021-10-29 10:46:00|4239.13|4239.13|4239.44|4239.44|4239.44|4239.44|4238.97|4238.97|0
1635504380000|2021-10-29 10:46:20|4239.46|4239.46|4239.56|4239.56|4239.56|4239.56|4239.46|4239.46|0
1635504390000|2021-10-29 10:46:30|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|0
1635504400000|2021-10-29 10:46:40|4239.45|4239.45|4238.27|4238.27|4239.45|4239.45|4238.27|4238.27|0
1635504420000|2021-10-29 10:47:00|4238.18|4238.18|4238.18|4238.18|4238.18|4238.18|4238.18|4238.18|0
1635504430000|2021-10-29 10:47:10|4239.43|4239.43|4239.58|4239.58|4239.58|4239.58|4239.43|4239.43|0
1635504440000|2021-10-29 10:47:20|4239.64|4239.64|4239.64|4239.64|4239.64|4239.64|4239.64|4239.64|0
1635504450000|2021-10-29 10:47:30|4239.79|4239.79|4239.79|4239.79|4239.79|4239.79|4239.79|4239.79|0
1635504460000|2021-10-29 10:47:40|4239.17|4239.17|4239.17|4239.17|4239.17|4239.17|4239.17|4239.17|0
1635504470000|2021-10-29 10:47:50|4239.32|4239.32|4239.32|4239.32|4239.32|4239.32|4239.32|4239.32|0
1635504490000|2021-10-29 10:48:10|4239.35|4239.35|4239.35|4239.35|4239.35|4239.35|4239.35|4239.35|0
1635504510000|2021-10-29 10:48:30|4239.52|4239.52|4239.62|4239.62|4239.93|4239.93|4239.52|4239.52|0
1635504530000|2021-10-29 10:48:50|4239.52|4239.52|4239.52|4239.52|4239.52|4239.52|4239.52|4239.52|0
1635504560000|2021-10-29 10:49:20|4239.62|4239.62|4239.83|4239.83|4239.83|4239.83|4239.62|4239.62|0
1635504570000|2021-10-29 10:49:30|4240.14|4240.14|4240.44|4240.44|4240.44|4240.44|4240.14|4240.14|0
1635504580000|2021-10-29 10:49:40|4240.54|4240.54|4240.54|4240.54|4240.54|4240.54|4240.54|4240.54|0
1635504590000|2021-10-29 10:49:50|4240.22|4240.22|4240.22|4240.22|4240.22|4240.22|4240.07|4240.07|0
1635504600000|2021-10-29 10:50:00|4240.07|4240.07|4240.01|4240.01|4240.16|4240.16|4240.01|4240.01|0
1635504620000|2021-10-29 10:50:20|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|0
1635504630000|2021-10-29 10:50:30|4240.17|4240.17|4240.08|4240.08|4240.17|4240.17|4240.08|4240.08|0
1635504650000|2021-10-29 10:50:50|4240.12|4240.12|4240.03|4240.03|4240.12|4240.12|4240.03|4240.03|0
1635504660000|2021-10-29 10:51:00|4240.15|4240.15|4240.09|4240.09|4240.19|4240.19|4240.03|4240.03|0
1635504670000|2021-10-29 10:51:10|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|0
1635504680000|2021-10-29 10:51:20|4240.09|4240.09|4240.09|4240.09|4240.09|4240.09|4240.09|4240.09|0
1635504690000|2021-10-29 10:51:30|4240.01|4240.01|4240.39|4240.39|4240.43|4240.43|4239.97|4239.97|0
1635504720000|2021-10-29 10:52:00|4240.7|4240.7|4240.34|4240.34|4240.7|4240.7|4240.34|4240.34|0
1635504740000|2021-10-29 10:52:20|4240.52|4240.52|4240.34|4240.34|4240.52|4240.52|4240.34|4240.34|0
1635504780000|2021-10-29 10:53:00|4240.38|4240.38|4240.24|4240.24|4240.38|4240.38|4240.24|4240.24|0
1635504790000|2021-10-29 10:53:10|4240.41|4240.41|4240.53|4240.53|4240.53|4240.53|4240.41|4240.41|0
1635504800000|2021-10-29 10:53:20|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|0
1635504810000|2021-10-29 10:53:30|4240.9|4240.9|4240.28|4240.28|4240.9|4240.9|4240.28|4240.28|0
1635504820000|2021-10-29 10:53:40|4240.36|4240.36|4240.67|4240.67|4240.67|4240.67|4240.36|4240.36|0
1635504840000|2021-10-29 10:54:00|4240.98|4240.98|4241.45|4241.45|4241.45|4241.45|4240.9|4240.9|0
1635504850000|2021-10-29 10:54:10|4241.61|4241.61|4241.61|4241.61|4241.61|4241.61|4241.61|4241.61|0
1635504860000|2021-10-29 10:54:20|4241.51|4241.51|4241.51|4241.51|4241.51|4241.51|4241.51|4241.51|0
1635504900000|2021-10-29 10:55:00|4241.57|4241.57|4241.57|4241.57|4241.57|4241.57|4241.57|4241.57|0
1635504910000|2021-10-29 10:55:10|4241.88|4241.88|4241.63|4241.63|4241.88|4241.88|4241.63|4241.63|0
1635504920000|2021-10-29 10:55:20|4241.32|4241.32|4241.01|4241.01|4241.32|4241.32|4241.01|4241.01|0
1635504940000|2021-10-29 10:55:40|4241.05|4241.05|4241.05|4241.05|4241.05|4241.05|4241.05|4241.05|0
1635504950000|2021-10-29 10:55:50|4241.67|4241.67|4241.83|4241.83|4241.83|4241.83|4241.67|4241.67|0
1635504960000|2021-10-29 10:56:00|4241.89|4241.89|4242.38|4242.38|4242.38|4242.38|4241.89|4241.89|0
1635504970000|2021-10-29 10:56:10|4242.54|4242.54|4242.54|4242.54|4242.54|4242.54|4242.54|4242.54|0
1635504980000|2021-10-29 10:56:20|4242.23|4242.23|4242.14|4242.14|4242.23|4242.23|4242.14|4242.14|0
1635504990000|2021-10-29 10:56:30|4242.29|4242.29|4242.44|4242.44|4242.44|4242.44|4242.29|4242.29|0
1635505000000|2021-10-29 10:56:40|4242.54|4242.54|4242.54|4242.54|4242.54|4242.54|4242.54|4242.54|0
1635505010000|2021-10-29 10:56:50|4242.22|4242.22|4242.22|4242.22|4242.22|4242.22|4242.22|4242.22|0
1635505030000|2021-10-29 10:57:10|4242.13|4242.13|4242.05|4242.05|4242.13|4242.13|4241.96|4241.96|0
1635505050000|2021-10-29 10:57:30|4241.74|4241.74|4241.74|4241.74|4241.74|4241.74|4241.74|4241.74|0
1635505060000|2021-10-29 10:57:40|4241.64|4241.64|4241.47|4241.47|4241.64|4241.64|4241.47|4241.47|0
1635505070000|2021-10-29 10:57:50|4241.62|4241.62|4241.62|4241.62|4241.62|4241.62|4241.62|4241.62|0
1635505080000|2021-10-29 10:58:00|4241.93|4241.93|4242.57|4242.57|4242.57|4242.57|4241.93|4241.93|0
1635505090000|2021-10-29 10:58:10|4242.66|4242.66|4242.97|4242.97|4243.29|4243.29|4242.66|4242.66|0
1635505100000|2021-10-29 10:58:20|4242.66|4242.66|4244.56|4244.56|4244.56|4244.56|4242.66|4242.66|0
1635505110000|2021-10-29 10:58:30|4244.87|4244.87|4244.56|4244.56|4244.87|4244.87|4244.56|4244.56|0
1635505120000|2021-10-29 10:58:40|4244.25|4244.25|4243.63|4243.63|4244.25|4244.25|4243.63|4243.63|0
1635505130000|2021-10-29 10:58:50|4243.54|4243.54|4244.17|4244.17|4244.17|4244.17|4243.54|4243.54|0
1635505140000|2021-10-29 10:59:00|4244.01|4244.01|4244.13|4244.13|4244.13|4244.13|4244.01|4244.01|0
1635505150000|2021-10-29 10:59:10|4244.04|4244.04|4244.35|4244.35|4244.35|4244.35|4244.04|4244.04|0
1635505160000|2021-10-29 10:59:20|4244.41|4244.41|4245.03|4245.03|4245.03|4245.03|4244.41|4244.41|0
1635505170000|2021-10-29 10:59:30|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|0
1635505180000|2021-10-29 10:59:40|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|0
1635505190000|2021-10-29 10:59:50|4244.54|4244.54|4244.72|4244.72|4244.72|4244.72|4244.54|4244.54|0
1635505200000|2021-10-29 11:00:00|4244.53|4244.53|4244.87|4244.87|4244.87|4244.87|4244.53|4244.53|0
1635505210000|2021-10-29 11:00:10|4244.84|4244.84|4244.75|4244.75|4244.84|4244.84|4244.75|4244.75|0
1635505230000|2021-10-29 11:00:30|4244.66|4244.66|4244.66|4244.66|4244.66|4244.66|4244.66|4244.66|0
1635505240000|2021-10-29 11:00:40|4244.75|4244.75|4245.89|4245.89|4245.89|4245.89|4244.75|4244.75|0
1635505250000|2021-10-29 11:00:50|4246.2|4246.2|4245.62|4245.62|4246.25|4246.25|4245.31|4245.31|0
1635505260000|2021-10-29 11:01:00|4245.71|4245.71|4245.09|4245.09|4245.71|4245.71|4245.09|4245.09|0
1635505270000|2021-10-29 11:01:10|4245.4|4245.4|4245.52|4245.52|4245.52|4245.52|4245.4|4245.4|0
1635505290000|2021-10-29 11:01:30|4245.21|4245.21|4245.08|4245.08|4245.27|4245.27|4245.06|4245.06|0
1635505300000|2021-10-29 11:01:40|4245.39|4245.39|4244.5|4244.5|4245.7|4245.7|4244.5|4244.5|0
1635505310000|2021-10-29 11:01:50|4244.81|4244.81|4244.65|4244.65|4244.81|4244.81|4244.65|4244.65|0
1635505320000|2021-10-29 11:02:00|4244.81|4244.81|4244.25|4244.25|4244.96|4244.96|4244.25|4244.25|0
1635505340000|2021-10-29 11:02:20|4243.94|4243.94|4243.94|4243.94|4243.94|4243.94|4243.94|4243.94|0
1635505350000|2021-10-29 11:02:30|4243.71|4243.71|4243.24|4243.24|4243.71|4243.71|4243.24|4243.24|0
1635505360000|2021-10-29 11:02:40|4243.09|4243.09|4242.78|4242.78|4243.09|4243.09|4242.78|4242.78|0
1635505370000|2021-10-29 11:02:50|4242.62|4242.62|4242.62|4242.62|4242.62|4242.62|4242.62|4242.62|0
1635505380000|2021-10-29 11:03:00|4242.71|4242.71|4242.81|4242.81|4243.12|4243.12|4242.71|4242.71|0
1635505390000|2021-10-29 11:03:10|4243.12|4243.12|4243.12|4243.12|4243.12|4243.12|4243.12|4243.12|0
1635505400000|2021-10-29 11:03:20|4243.43|4243.43|4244.52|4244.52|4244.52|4244.52|4243.43|4243.43|0
1635505430000|2021-10-29 11:03:50|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|0
1635505440000|2021-10-29 11:04:00|4244.64|4244.64|4244.15|4244.15|4244.64|4244.64|4244.15|4244.15|0
1635505450000|2021-10-29 11:04:10|4244.06|4244.06|4244.06|4244.06|4244.06|4244.06|4244.06|4244.06|0
1635505480000|2021-10-29 11:04:40|4243.75|4243.75|4244.06|4244.06|4244.06|4244.06|4243.75|4243.75|0
1635505490000|2021-10-29 11:04:50|4244.37|4244.37|4244.52|4244.52|4244.52|4244.52|4244.37|4244.37|0
1635505500000|2021-10-29 11:05:00|4244.68|4244.68|4245.05|4245.05|4245.05|4245.05|4244.68|4244.68|0
1635505510000|2021-10-29 11:05:10|4245.2|4245.2|4245.29|4245.29|4245.29|4245.29|4245.2|4245.2|0
1635505520000|2021-10-29 11:05:20|4245.32|4245.32|4245.32|4245.32|4245.32|4245.32|4245.32|4245.32|0
1635505540000|2021-10-29 11:05:40|4245.17|4245.17|4245.38|4245.38|4245.38|4245.38|4245.07|4245.07|0
1635505550000|2021-10-29 11:05:50|4245.2|4245.2|4245.36|4245.36|4245.36|4245.36|4245.2|4245.2|0
1635505570000|2021-10-29 11:06:10|4245.2|4245.2|4244.93|4244.93|4245.2|4245.2|4244.78|4244.78|0
1635505580000|2021-10-29 11:06:20|4244.78|4244.78|4244.78|4244.78|4244.78|4244.78|4244.78|4244.78|0
1635505590000|2021-10-29 11:06:30|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|0
1635505600000|2021-10-29 11:06:40|4244.98|4244.98|4245.35|4245.35|4245.35|4245.35|4244.98|4244.98|0
1635505630000|2021-10-29 11:07:10|4245.19|4245.19|4245.19|4245.19|4245.19|4245.19|4245.19|4245.19|0
1635505640000|2021-10-29 11:07:20|4245.51|4245.51|4245.82|4245.82|4245.82|4245.82|4245.51|4245.51|0
1635505650000|2021-10-29 11:07:30|4245.97|4245.97|4246.06|4246.06|4246.6|4246.6|4245.97|4245.97|0
1635505690000|2021-10-29 11:08:10|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|0
1635505730000|2021-10-29 11:08:50|4245.66|4245.66|4245.78|4245.78|4245.82|4245.82|4245.66|4245.66|0
1635505740000|2021-10-29 11:09:00|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|0
1635505750000|2021-10-29 11:09:10|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|0
1635505770000|2021-10-29 11:09:30|4246.28|4246.28|4246.28|4246.28|4246.28|4246.28|4246.28|4246.28|0
1635505780000|2021-10-29 11:09:40|4246.13|4246.13|4246.4|4246.4|4246.4|4246.4|4246.13|4246.13|0
1635505790000|2021-10-29 11:09:50|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|0
1635505800000|2021-10-29 11:10:00|4246|4246|4246.31|4246.31|4246.31|4246.31|4246|4246|0
1635505820000|2021-10-29 11:10:20|4246.62|4246.62|4246.47|4246.47|4246.62|4246.62|4246.47|4246.47|0
1635505830000|2021-10-29 11:10:30|4246.49|4246.49|4246.33|4246.33|4246.65|4246.65|4246.33|4246.33|0
1635505840000|2021-10-29 11:10:40|4246.52|4246.52|4246.52|4246.52|4246.52|4246.52|4246.52|4246.52|0
1635505860000|2021-10-29 11:11:00|4246.21|4246.21|4246.21|4246.21|4246.21|4246.21|4246.21|4246.21|0
1635505870000|2021-10-29 11:11:10|4246.3|4246.3|4246.3|4246.3|4246.3|4246.3|4246.3|4246.3|0
1635505900000|2021-10-29 11:11:40|4246.47|4246.47|4246.32|4246.32|4246.47|4246.47|4246.17|4246.17|0
1635505920000|2021-10-29 11:12:00|4246.23|4246.23|4246.38|4246.38|4246.38|4246.38|4246.23|4246.23|0
1635505930000|2021-10-29 11:12:10|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|0
1635505950000|2021-10-29 11:12:30|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|0
1635505960000|2021-10-29 11:12:40|4246.29|4246.29|4245.84|4245.84|4246.29|4246.29|4245.84|4245.84|0
1635506020000|2021-10-29 11:13:40|4245.53|4245.53|4246.3|4246.3|4246.3|4246.3|4245.53|4245.53|0
1635506030000|2021-10-29 11:13:50|4246|4246|4246|4246|4246|4246|4246|4246|0
1635506040000|2021-10-29 11:14:00|4246.77|4246.77|4246.77|4246.77|4246.77|4246.77|4246.77|4246.77|0
1635506050000|2021-10-29 11:14:10|4247.23|4247.23|4247.85|4247.85|4247.85|4247.85|4247.23|4247.23|0
1635506060000|2021-10-29 11:14:20|4247.54|4247.54|4248.31|4248.31|4248.31|4248.31|4247.54|4247.54|0
1635506070000|2021-10-29 11:14:30|4248.47|4248.47|4248.31|4248.31|4248.47|4248.47|4248.31|4248.31|0
1635506090000|2021-10-29 11:14:50|4248.37|4248.37|4248.56|4248.56|4248.56|4248.56|4248.37|4248.37|0
1635506100000|2021-10-29 11:15:00|4248.87|4248.87|4248.91|4248.91|4248.91|4248.91|4248.87|4248.87|0
1635506110000|2021-10-29 11:15:10|4249.15|4249.15|4248.53|4248.53|4249.15|4249.15|4248.53|4248.53|0
1635506120000|2021-10-29 11:15:20|4247.91|4247.91|4247.98|4247.98|4247.98|4247.98|4247.91|4247.91|0
1635506150000|2021-10-29 11:15:50|4247.52|4247.52|4247.06|4247.06|4247.52|4247.52|4246.91|4246.91|0
1635506160000|2021-10-29 11:16:00|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|0
1635506170000|2021-10-29 11:16:10|4246.59|4246.59|4246.59|4246.59|4246.59|4246.59|4246.59|4246.59|0
1635506180000|2021-10-29 11:16:20|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|0
1635506190000|2021-10-29 11:16:30|4246.44|4246.44|4246.29|4246.29|4246.44|4246.44|4246.29|4246.29|0
1635506220000|2021-10-29 11:17:00|4246.19|4246.19|4246.19|4246.19|4246.19|4246.19|4246.19|4246.19|0
1635506230000|2021-10-29 11:17:10|4246.24|4246.24|4246.15|4246.15|4246.24|4246.24|4246.15|4246.15|0
1635506260000|2021-10-29 11:17:40|4245.84|4245.84|4245.84|4245.84|4245.84|4245.84|4245.84|4245.84|0
1635506270000|2021-10-29 11:17:50|4245.53|4245.53|4245.53|4245.53|4245.53|4245.53|4245.53|4245.53|0
1635506280000|2021-10-29 11:18:00|4245.84|4245.84|4245.84|4245.84|4245.84|4245.84|4245.84|4245.84|0
1635506290000|2021-10-29 11:18:10|4245.53|4245.53|4245.53|4245.53|4245.53|4245.53|4245.53|4245.53|0
1635506300000|2021-10-29 11:18:20|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|0
1635506310000|2021-10-29 11:18:30|4245.25|4245.25|4245.25|4245.25|4245.25|4245.25|4245.25|4245.25|0
1635506320000|2021-10-29 11:18:40|4245.56|4245.56|4245.56|4245.56|4245.56|4245.56|4245.25|4245.25|0
1635506330000|2021-10-29 11:18:50|4245.5|4245.5|4245.19|4245.19|4245.5|4245.5|4245.19|4245.19|0
1635506340000|2021-10-29 11:19:00|4244.88|4244.88|4244.88|4244.88|4244.88|4244.88|4244.88|4244.88|0
1635506350000|2021-10-29 11:19:10|4245.19|4245.19|4245.19|4245.19|4245.19|4245.19|4245.19|4245.19|0
1635506360000|2021-10-29 11:19:20|4245.37|4245.37|4245.45|4245.45|4245.45|4245.45|4245.37|4245.37|0
1635506370000|2021-10-29 11:19:30|4245.51|4245.51|4245.63|4245.63|4245.63|4245.63|4245.51|4245.51|0
1635506380000|2021-10-29 11:19:40|4245.32|4245.32|4245.07|4245.07|4245.32|4245.32|4245.01|4245.01|0
1635506400000|2021-10-29 11:20:00|4245.23|4245.23|4245.08|4245.08|4245.23|4245.23|4245.08|4245.08|0
1635506410000|2021-10-29 11:20:10|4245.13|4245.13|4244.83|4244.83|4245.13|4245.13|4244.83|4244.83|0
1635506440000|2021-10-29 11:20:40|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|0
1635506460000|2021-10-29 11:21:00|4244.52|4244.52|4244.2|4244.2|4244.52|4244.52|4244.2|4244.2|0
1635506480000|2021-10-29 11:21:20|4243.58|4243.58|4243.58|4243.58|4243.58|4243.58|4243.58|4243.58|0
1635506490000|2021-10-29 11:21:30|4243.67|4243.67|4243.67|4243.67|4243.67|4243.67|4243.67|4243.67|0
1635506530000|2021-10-29 11:22:10|4243.52|4243.52|4243.27|4243.27|4243.52|4243.52|4243.27|4243.27|0
1635506540000|2021-10-29 11:22:20|4242.65|4242.65|4242.96|4242.96|4242.96|4242.96|4242.65|4242.65|0
1635506550000|2021-10-29 11:22:30|4243.11|4243.11|4243.11|4243.11|4243.11|4243.11|4243.11|4243.11|0
1635506560000|2021-10-29 11:22:40|4242.94|4242.94|4242.94|4242.94|4242.94|4242.94|4242.78|4242.78|0
1635506570000|2021-10-29 11:22:50|4242.31|4242.31|4242.99|4242.99|4242.99|4242.99|4242.31|4242.31|0
1635506580000|2021-10-29 11:23:00|4242.9|4242.9|4242.9|4242.9|4242.9|4242.9|4242.9|4242.9|0
1635506600000|2021-10-29 11:23:20|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|0
1635506610000|2021-10-29 11:23:30|4242.74|4242.74|4242.66|4242.66|4242.74|4242.74|4242.66|4242.66|0
1635506620000|2021-10-29 11:23:40|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|0
1635506630000|2021-10-29 11:23:50|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|0
1635506650000|2021-10-29 11:24:10|4242.16|4242.16|4241.91|4241.91|4242.63|4242.63|4241.91|4241.91|0
1635506670000|2021-10-29 11:24:30|4242.54|4242.54|4243|4243|4243|4243|4242.54|4242.54|0
1635506740000|2021-10-29 11:25:40|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|0
1635506750000|2021-10-29 11:25:50|4242.61|4242.61|4242.61|4242.61|4242.61|4242.61|4242.61|4242.61|0
1635506760000|2021-10-29 11:26:00|4242.54|4242.54|4242.56|4242.56|4242.56|4242.56|4242.54|4242.54|0
1635506800000|2021-10-29 11:26:40|4242.1|4242.1|4240.7|4240.7|4242.1|4242.1|4240.7|4240.7|0
1635506810000|2021-10-29 11:26:50|4240.79|4240.79|4240.79|4240.79|4240.79|4240.79|4240.79|4240.79|0
1635506820000|2021-10-29 11:27:00|4240.83|4240.83|4240.83|4240.83|4240.83|4240.83|4240.83|4240.83|0
1635506830000|2021-10-29 11:27:10|4241.46|4241.46|4241.46|4241.46|4241.46|4241.46|4241.46|4241.46|0
1635506850000|2021-10-29 11:27:30|4241.77|4241.77|4241.77|4241.77|4242.23|4242.23|4241.77|4241.77|0
1635506890000|2021-10-29 11:28:10|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|0
1635506900000|2021-10-29 11:28:20|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|0
1635506910000|2021-10-29 11:28:30|4241.27|4241.27|4241.18|4241.18|4241.27|4241.27|4241.18|4241.18|0
1635506930000|2021-10-29 11:28:50|4241.49|4241.49|4241.49|4241.49|4241.49|4241.49|4241.49|4241.49|0
1635506970000|2021-10-29 11:29:30|4241.43|4241.43|4241.58|4241.58|4241.58|4241.58|4241.43|4241.43|0
1635506980000|2021-10-29 11:29:40|4241.43|4241.43|4241.43|4241.43|4241.43|4241.43|4241.43|4241.43|0
1635506990000|2021-10-29 11:29:50|4241.58|4241.58|4241.58|4241.58|4241.58|4241.58|4241.58|4241.58|0
1635507000000|2021-10-29 11:30:00|4241.9|4241.9|4241.85|4241.85|4241.9|4241.9|4241.85|4241.85|0
1635507030000|2021-10-29 11:30:30|4242.17|4242.17|4242.01|4242.01|4242.17|4242.17|4242.01|4242.01|0
1635507040000|2021-10-29 11:30:40|4242.17|4242.17|4241.98|4241.98|4242.17|4242.17|4241.98|4241.98|0
1635507050000|2021-10-29 11:30:50|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|0
1635507070000|2021-10-29 11:31:10|4241.32|4241.32|4241.32|4241.32|4241.32|4241.32|4241.32|4241.32|0
1635507090000|2021-10-29 11:31:30|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|0
1635507110000|2021-10-29 11:31:50|4241.1|4241.1|4240.8|4240.8|4241.1|4241.1|4240.8|4240.8|0
1635507120000|2021-10-29 11:32:00|4240.77|4240.77|4240.95|4240.95|4240.95|4240.95|4240.77|4240.77|0
1635507130000|2021-10-29 11:32:10|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|0
1635507150000|2021-10-29 11:32:30|4240.73|4240.73|4240.11|4240.11|4240.73|4240.73|4240.11|4240.11|0
1635507160000|2021-10-29 11:32:40|4240.42|4240.42|4240.42|4240.42|4240.42|4240.42|4240.42|4240.42|0
1635507170000|2021-10-29 11:32:50|4240.73|4240.73|4240.73|4240.73|4240.73|4240.73|4240.73|4240.73|0
1635507190000|2021-10-29 11:33:10|4240.88|4240.88|4241.04|4241.04|4241.04|4241.04|4240.88|4240.88|0
1635507200000|2021-10-29 11:33:20|4241.35|4241.35|4241.35|4241.35|4241.35|4241.35|4241.35|4241.35|0
1635507230000|2021-10-29 11:33:50|4241.66|4241.66|4241.66|4241.66|4241.66|4241.66|4241.66|4241.66|0
1635507240000|2021-10-29 11:34:00|4241.54|4241.54|4241.45|4241.45|4241.54|4241.54|4241.45|4241.45|0
1635507250000|2021-10-29 11:34:10|4241.14|4241.14|4241.14|4241.14|4241.14|4241.14|4241.14|4241.14|0
1635507260000|2021-10-29 11:34:20|4240.83|4240.83|4240.73|4240.73|4240.83|4240.83|4240.73|4240.73|0
1635507290000|2021-10-29 11:34:50|4240.64|4240.64|4240.64|4240.64|4240.64|4240.64|4240.64|4240.64|0
1635507300000|2021-10-29 11:35:00|4240.73|4240.73|4240.73|4240.73|4240.73|4240.73|4240.73|4240.73|0
1635507340000|2021-10-29 11:35:40|4240.64|4240.64|4240.64|4240.64|4240.64|4240.64|4240.49|4240.49|0
1635507360000|2021-10-29 11:36:00|4240.79|4240.79|4241.42|4241.42|4241.42|4241.42|4240.79|4240.79|0
1635507370000|2021-10-29 11:36:10|4241.11|4241.11|4241.42|4241.42|4242.49|4242.49|4241.11|4241.11|0
1635507380000|2021-10-29 11:36:20|4241.27|4241.27|4240.95|4240.95|4241.27|4241.27|4240.95|4240.95|0
1635507390000|2021-10-29 11:36:30|4241.11|4241.11|4241.11|4241.11|4241.11|4241.11|4241.11|4241.11|0
1635507400000|2021-10-29 11:36:40|4240.95|4240.95|4240.86|4240.86|4240.95|4240.95|4240.86|4240.86|0
1635507410000|2021-10-29 11:36:50|4241.17|4241.17|4241.64|4241.64|4241.64|4241.64|4241.17|4241.17|0
1635507430000|2021-10-29 11:37:10|4241.4|4241.4|4241.34|4241.34|4241.5|4241.5|4241.34|4241.34|0
1635507440000|2021-10-29 11:37:20|4241.32|4241.32|4242.88|4242.88|4242.88|4242.88|4241.32|4241.32|0
1635507460000|2021-10-29 11:37:40|4242.73|4242.73|4242.73|4242.73|4242.73|4242.73|4242.73|4242.73|0
1635507480000|2021-10-29 11:38:00|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|0
1635507490000|2021-10-29 11:38:10|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|0
1635507500000|2021-10-29 11:38:20|4242.41|4242.41|4242.1|4242.1|4242.57|4242.57|4242.1|4242.1|0
1635507520000|2021-10-29 11:38:40|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|0
1635507540000|2021-10-29 11:39:00|4241.61|4241.61|4241.61|4241.61|4241.61|4241.61|4241.61|4241.61|0
1635507550000|2021-10-29 11:39:10|4241.93|4241.93|4242.7|4242.7|4242.7|4242.7|4241.93|4241.93|0
1635507560000|2021-10-29 11:39:20|4242.39|4242.39|4242.39|4242.39|4242.39|4242.39|4242.39|4242.39|0
1635507570000|2021-10-29 11:39:30|4243.02|4243.02|4243.02|4243.02|4243.02|4243.02|4243.02|4243.02|0
1635507580000|2021-10-29 11:39:40|4243.13|4243.13|4243.13|4243.13|4243.13|4243.13|4243.13|4243.13|0
1635507590000|2021-10-29 11:39:50|4243.71|4243.71|4243.56|4243.56|4243.71|4243.71|4243.56|4243.56|0
1635507600000|2021-10-29 11:40:00|4243.71|4243.71|4243.71|4243.71|4243.71|4243.71|4243.71|4243.71|0
1635507650000|2021-10-29 11:40:50|4244.34|4244.34|4244.03|4244.03|4244.34|4244.34|4244.03|4244.03|0
1635507660000|2021-10-29 11:41:00|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|0
1635507670000|2021-10-29 11:41:10|4243.62|4243.62|4243.62|4243.62|4243.62|4243.62|4243.62|4243.62|0
1635507680000|2021-10-29 11:41:20|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|0
1635507690000|2021-10-29 11:41:30|4242.9|4242.9|4242.9|4242.9|4242.9|4242.9|4242.9|4242.9|0
1635507710000|2021-10-29 11:41:50|4242.81|4242.81|4242.05|4242.05|4242.81|4242.81|4242.05|4242.05|0
1635507750000|2021-10-29 11:42:30|4241.99|4241.99|4242.33|4242.33|4242.45|4242.45|4241.99|4241.99|0
1635507760000|2021-10-29 11:42:40|4242.37|4242.37|4243.74|4243.74|4244.05|4244.05|4242.37|4242.37|0
1635507790000|2021-10-29 11:43:10|4243.43|4243.43|4243.43|4243.43|4243.43|4243.43|4243.43|4243.43|0
1635507800000|2021-10-29 11:43:20|4244.05|4244.05|4244.09|4244.09|4244.09|4244.09|4243.74|4243.74|0
1635507810000|2021-10-29 11:43:30|4244.41|4244.41|4244.09|4244.09|4244.41|4244.41|4244.09|4244.09|0
1635507830000|2021-10-29 11:43:50|4244.04|4244.04|4244.19|4244.19|4244.19|4244.19|4244.04|4244.04|0
1635507860000|2021-10-29 11:44:20|4244.11|4244.11|4244.42|4244.42|4244.78|4244.78|4244.01|4244.01|0
1635507870000|2021-10-29 11:44:30|4244.88|4244.88|4244.42|4244.42|4245.03|4245.03|4244.42|4244.42|0
1635507880000|2021-10-29 11:44:40|4244.57|4244.57|4244.45|4244.45|4244.57|4244.57|4244.45|4244.45|0
1635507890000|2021-10-29 11:44:50|4244.49|4244.49|4244.34|4244.34|4244.49|4244.49|4244.34|4244.34|0
1635507900000|2021-10-29 11:45:00|4244.3|4244.3|4244.3|4244.3|4244.3|4244.3|4244.3|4244.3|0
1635507910000|2021-10-29 11:45:10|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|0
1635507940000|2021-10-29 11:45:40|4244.51|4244.51|4244.67|4244.67|4244.67|4244.67|4244.51|4244.51|0
1635507950000|2021-10-29 11:45:50|4244.82|4244.82|4245.13|4245.13|4245.13|4245.13|4244.82|4244.82|0
1635507960000|2021-10-29 11:46:00|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|0
1635508000000|2021-10-29 11:46:40|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|0
1635508020000|2021-10-29 11:47:00|4245.1|4245.1|4245.87|4245.87|4246.18|4246.18|4245.1|4245.1|0
1635508030000|2021-10-29 11:47:10|4245.71|4245.71|4245.71|4245.71|4245.71|4245.71|4245.71|4245.71|0
1635508050000|2021-10-29 11:47:30|4245.87|4245.87|4245.87|4245.87|4245.87|4245.87|4245.87|4245.87|0
1635508080000|2021-10-29 11:48:00|4246.04|4246.04|4245.63|4245.63|4246.14|4246.14|4245.63|4245.63|0
1635508110000|2021-10-29 11:48:30|4245.33|4245.33|4245.33|4245.33|4245.33|4245.33|4245.33|4245.33|0
1635508130000|2021-10-29 11:48:50|4245.48|4245.48|4245.48|4245.48|4245.48|4245.48|4245.48|4245.48|0
1635508140000|2021-10-29 11:49:00|4245.79|4245.79|4245.17|4245.17|4245.79|4245.79|4245.17|4245.17|0
1635508150000|2021-10-29 11:49:10|4244.86|4244.86|4245.17|4245.17|4245.17|4245.17|4244.86|4244.86|0
1635508170000|2021-10-29 11:49:30|4245.08|4245.08|4245.08|4245.08|4245.08|4245.08|4245.08|4245.08|0
1635508200000|2021-10-29 11:50:00|4244.96|4244.96|4244.96|4244.96|4244.96|4244.96|4244.96|4244.96|0
1635508210000|2021-10-29 11:50:10|4244.94|4244.94|4245.32|4245.32|4245.32|4245.32|4244.94|4244.94|0
1635508240000|2021-10-29 11:50:40|4245.01|4245.01|4244.23|4244.23|4245.01|4245.01|4243.92|4243.92|0
1635508260000|2021-10-29 11:51:00|4244.29|4244.29|4244.38|4244.38|4244.38|4244.38|4244.23|4244.23|0
1635508270000|2021-10-29 11:51:10|4244.29|4244.29|4243.86|4243.86|4244.35|4244.35|4243.86|4243.86|0
1635508290000|2021-10-29 11:51:30|4243.7|4243.7|4243.7|4243.7|4243.7|4243.7|4243.7|4243.7|0
1635508310000|2021-10-29 11:51:50|4244.02|4244.02|4245.26|4245.26|4245.26|4245.26|4244.02|4244.02|0
1635508320000|2021-10-29 11:52:00|4244.95|4244.95|4245.13|4245.13|4245.31|4245.31|4244.95|4244.95|0
1635508330000|2021-10-29 11:52:10|4245.04|4245.04|4244.73|4244.73|4245.04|4245.04|4244.73|4244.73|0
1635508340000|2021-10-29 11:52:20|4244.1|4244.1|4244.1|4244.1|4244.1|4244.1|4244.1|4244.1|0
1635508360000|2021-10-29 11:52:40|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|0
1635508370000|2021-10-29 11:52:50|4244.32|4244.32|4244.64|4244.64|4244.64|4244.64|4244.32|4244.32|0
1635508380000|2021-10-29 11:53:00|4244.54|4244.54|4244.54|4244.54|4244.54|4244.54|4244.54|4244.54|0
1635508390000|2021-10-29 11:53:10|4244.66|4244.66|4244.9|4244.9|4244.9|4244.9|4244.66|4244.66|0
1635508400000|2021-10-29 11:53:20|4244.78|4244.78|4245.28|4245.28|4245.28|4245.28|4244.66|4244.66|0
1635508410000|2021-10-29 11:53:30|4245.47|4245.47|4245.87|4245.87|4245.87|4245.87|4245.47|4245.47|0
1635508420000|2021-10-29 11:53:40|4246.02|4246.02|4246.65|4246.65|4246.65|4246.65|4245.71|4245.71|0
1635508430000|2021-10-29 11:53:50|4247.27|4247.27|4247.9|4247.9|4247.9|4247.9|4247.27|4247.27|0
1635508440000|2021-10-29 11:54:00|4248.21|4248.21|4247.92|4247.92|4248.23|4248.23|4247.92|4247.92|0
1635508450000|2021-10-29 11:54:10|4248.01|4248.01|4249.56|4249.56|4249.56|4249.56|4248.01|4248.01|0
1635508460000|2021-10-29 11:54:20|4249.41|4249.41|4249.14|4249.14|4249.5|4249.5|4249.14|4249.14|0
1635508470000|2021-10-29 11:54:30|4249.77|4249.77|4249.14|4249.14|4249.77|4249.77|4249.14|4249.14|0
1635508480000|2021-10-29 11:54:40|4248.83|4248.83|4249.14|4249.14|4249.14|4249.14|4248.83|4248.83|0
1635508500000|2021-10-29 11:55:00|4248.83|4248.83|4248.36|4248.36|4248.83|4248.83|4248.36|4248.36|0
1635508520000|2021-10-29 11:55:20|4248.27|4248.27|4248.27|4248.27|4248.27|4248.27|4248.27|4248.27|0
1635508550000|2021-10-29 11:55:50|4248.36|4248.36|4248.36|4248.36|4248.36|4248.36|4248.36|4248.36|0
1635508560000|2021-10-29 11:56:00|4248.27|4248.27|4248.18|4248.18|4248.27|4248.27|4248.18|4248.18|0
1635508570000|2021-10-29 11:56:10|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|0
1635508580000|2021-10-29 11:56:20|4248.65|4248.65|4248.55|4248.55|4248.65|4248.65|4248.55|4248.55|0
1635508630000|2021-10-29 11:57:10|4248.5|4248.5|4249.44|4249.44|4249.44|4249.44|4248.19|4248.19|0
1635508640000|2021-10-29 11:57:20|4250.06|4250.06|4250.06|4250.06|4250.06|4250.06|4250.06|4250.06|0
1635508650000|2021-10-29 11:57:30|4249.71|4249.71|4249.63|4249.63|4249.71|4249.71|4249.63|4249.63|0
1635508660000|2021-10-29 11:57:40|4249.79|4249.79|4249.63|4249.63|4250.25|4250.25|4249.63|4249.63|0
1635508680000|2021-10-29 11:58:00|4249.17|4249.17|4248.83|4248.83|4249.17|4249.17|4248.71|4248.71|0
1635508690000|2021-10-29 11:58:10|4248.99|4248.99|4248.83|4248.83|4248.99|4248.99|4248.83|4248.83|0
1635508700000|2021-10-29 11:58:20|4248.65|4248.65|4248.65|4248.65|4248.65|4248.65|4248.65|4248.65|0
1635508740000|2021-10-29 11:59:00|4248.61|4248.61|4248.55|4248.55|4248.61|4248.61|4248.55|4248.55|0
1635508750000|2021-10-29 11:59:10|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|0
1635508760000|2021-10-29 11:59:20|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|0
1635508800000|2021-10-29 12:00:00|4247.35|4247.35|4247.37|4247.37|4247.37|4247.37|4247.35|4247.35|0
1635508820000|2021-10-29 12:00:20|4247.33|4247.33|4247.24|4247.24|4247.33|4247.33|4247.24|4247.24|0
1635508830000|2021-10-29 12:00:30|4246.3|4246.3|4245.53|4245.53|4246.3|4246.3|4245.53|4245.53|0
1635508840000|2021-10-29 12:00:40|4245.69|4245.69|4245.99|4245.99|4245.99|4245.99|4245.69|4245.69|0
1635508850000|2021-10-29 12:00:50|4246.09|4246.09|4246.8|4246.8|4246.8|4246.8|4246.09|4246.09|0
1635508930000|2021-10-29 12:02:10|4246.7|4246.7|4246.7|4246.7|4246.7|4246.7|4246.7|4246.7|0
1635508940000|2021-10-29 12:02:20|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|0
1635508950000|2021-10-29 12:02:30|4246.52|4246.52|4246.52|4246.52|4246.52|4246.52|4246.52|4246.52|0
1635508960000|2021-10-29 12:02:40|4245.58|4245.58|4245.58|4245.58|4245.58|4245.58|4245.58|4245.58|0
1635508970000|2021-10-29 12:02:50|4245.6|4245.6|4245.45|4245.45|4245.6|4245.6|4245.45|4245.45|0
1635508980000|2021-10-29 12:03:00|4245.51|4245.51|4245.51|4245.51|4245.51|4245.51|4245.51|4245.51|0
1635508990000|2021-10-29 12:03:10|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|0
1635509000000|2021-10-29 12:03:20|4245.91|4245.91|4246.17|4246.17|4246.17|4246.17|4245.86|4245.86|0
1635509030000|2021-10-29 12:03:50|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|0
1635509040000|2021-10-29 12:04:00|4246.4|4246.4|4246.71|4246.71|4246.71|4246.71|4246.4|4246.4|0
1635509060000|2021-10-29 12:04:20|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|0
1635509070000|2021-10-29 12:04:30|4245.62|4245.62|4245.62|4245.62|4245.62|4245.62|4245.62|4245.62|0
1635509080000|2021-10-29 12:04:40|4245.71|4245.71|4245.71|4245.71|4245.71|4245.71|4245.71|4245.71|0
1635509090000|2021-10-29 12:04:50|4245.56|4245.56|4245.41|4245.41|4245.56|4245.56|4245.41|4245.41|0
1635509100000|2021-10-29 12:05:00|4245.72|4245.72|4246.07|4246.07|4246.07|4246.07|4245.72|4245.72|0
1635509130000|2021-10-29 12:05:30|4246.23|4246.23|4246.23|4246.23|4246.23|4246.23|4246.23|4246.23|0
1635509150000|2021-10-29 12:05:50|4246.32|4246.32|4246.32|4246.32|4246.32|4246.32|4246.32|4246.32|0
1635509160000|2021-10-29 12:06:00|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|0
1635509170000|2021-10-29 12:06:10|4247.25|4247.25|4247.25|4247.25|4247.25|4247.25|4247.25|4247.25|0
1635509200000|2021-10-29 12:06:40|4247.28|4247.28|4247.28|4247.28|4247.28|4247.28|4247.28|4247.28|0
1635509210000|2021-10-29 12:06:50|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|0
1635509220000|2021-10-29 12:07:00|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|0
1635509250000|2021-10-29 12:07:30|4247.71|4247.71|4247.68|4247.68|4247.71|4247.71|4247.68|4247.68|0
1635509260000|2021-10-29 12:07:40|4247.66|4247.66|4248.28|4248.28|4248.28|4248.28|4247.66|4247.66|0
1635509270000|2021-10-29 12:07:50|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|0
1635509290000|2021-10-29 12:08:10|4247.53|4247.53|4248.16|4248.16|4248.16|4248.16|4247.53|4247.53|0
1635509310000|2021-10-29 12:08:30|4248.01|4248.01|4248.01|4248.01|4248.01|4248.01|4248.01|4248.01|0
1635509330000|2021-10-29 12:08:50|4247.91|4247.91|4248.13|4248.13|4248.13|4248.13|4247.91|4247.91|0
1635509340000|2021-10-29 12:09:00|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|0
1635509360000|2021-10-29 12:09:20|4248.29|4248.29|4248.6|4248.6|4248.6|4248.6|4248.29|4248.29|0
1635509370000|2021-10-29 12:09:30|4248.91|4248.91|4249.04|4249.04|4249.35|4249.35|4248.74|4248.74|0
1635509390000|2021-10-29 12:09:50|4249.35|4249.35|4249.67|4249.67|4249.67|4249.67|4249.35|4249.35|0
1635509400000|2021-10-29 12:10:00|4249.35|4249.35|4249.06|4249.06|4249.35|4249.35|4249.06|4249.06|0
1635509410000|2021-10-29 12:10:10|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|0
1635509420000|2021-10-29 12:10:20|4249.53|4249.53|4249.84|4249.84|4249.84|4249.84|4249.21|4249.21|0
1635509430000|2021-10-29 12:10:30|4250.15|4250.15|4250.62|4250.62|4250.62|4250.62|4250.15|4250.15|0
1635509440000|2021-10-29 12:10:40|4250.92|4250.92|4250.92|4250.92|4250.92|4250.92|4250.92|4250.92|0
1635509450000|2021-10-29 12:10:50|4250.86|4250.86|4250.56|4250.56|4251.18|4251.18|4250.56|4250.56|0
1635509460000|2021-10-29 12:11:00|4250.46|4250.46|4249.22|4249.22|4250.46|4250.46|4249.22|4249.22|0
1635509480000|2021-10-29 12:11:20|4249.37|4249.37|4249.37|4249.37|4249.37|4249.37|4249.37|4249.37|0
1635509490000|2021-10-29 12:11:30|4249.22|4249.22|4249.22|4249.22|4249.22|4249.22|4249.22|4249.22|0
1635509500000|2021-10-29 12:11:40|4249.1|4249.1|4250.22|4250.22|4250.22|4250.22|4249.1|4249.1|0
1635509520000|2021-10-29 12:12:00|4250.31|4250.31|4250.31|4250.31|4250.31|4250.31|4250.31|4250.31|0
1635509530000|2021-10-29 12:12:10|4250|4250|4250|4250|4250|4250|4250|4250|0
1635509550000|2021-10-29 12:12:30|4249.85|4249.85|4249.85|4249.85|4249.85|4249.85|4249.85|4249.85|0
1635509560000|2021-10-29 12:12:40|4249.53|4249.53|4249.69|4249.69|4249.69|4249.69|4249.53|4249.53|0
1635509570000|2021-10-29 12:12:50|4249.23|4249.23|4249.53|4249.53|4249.53|4249.53|4249.23|4249.23|0
1635509580000|2021-10-29 12:13:00|4249.63|4249.63|4249.62|4249.62|4249.93|4249.93|4249.62|4249.62|0
1635509590000|2021-10-29 12:13:10|4249.31|4249.31|4249.12|4249.12|4249.31|4249.31|4249.12|4249.12|0
1635509610000|2021-10-29 12:13:30|4248.81|4248.81|4249.12|4249.12|4249.12|4249.12|4248.81|4248.81|0
1635509630000|2021-10-29 12:13:50|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|0
1635509640000|2021-10-29 12:14:00|4248.5|4248.5|4248.5|4248.5|4248.81|4248.81|4248.5|4248.5|0
1635509650000|2021-10-29 12:14:10|4248.19|4248.19|4248.19|4248.19|4248.19|4248.19|4248.19|4248.19|0
1635509660000|2021-10-29 12:14:20|4248.97|4248.97|4248.5|4248.5|4248.97|4248.97|4248.35|4248.35|0
1635509670000|2021-10-29 12:14:30|4248.46|4248.46|4248.46|4248.46|4248.46|4248.46|4248.46|4248.46|0
1635509680000|2021-10-29 12:14:40|4248.52|4248.52|4248.99|4248.99|4248.99|4248.99|4248.36|4248.36|0
1635509700000|2021-10-29 12:15:00|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|4247.11|4247.11|0
1635509710000|2021-10-29 12:15:10|4247.74|4247.74|4247.33|4247.33|4247.74|4247.74|4247.33|4247.33|0
1635509720000|2021-10-29 12:15:20|4247.65|4247.65|4247.65|4247.65|4247.65|4247.65|4247.65|4247.65|0
1635509730000|2021-10-29 12:15:30|4247.96|4247.96|4247.33|4247.33|4247.96|4247.96|4247.33|4247.33|0
1635509750000|2021-10-29 12:15:50|4247.65|4247.65|4247.47|4247.47|4247.65|4247.65|4247.33|4247.33|0
1635509760000|2021-10-29 12:16:00|4247.38|4247.38|4248.15|4248.15|4248.15|4248.15|4247.38|4247.38|0
1635509770000|2021-10-29 12:16:10|4248.31|4248.31|4248.31|4248.31|4248.31|4248.31|4248.31|4248.31|0
1635509780000|2021-10-29 12:16:20|4248.62|4248.62|4248.5|4248.5|4248.62|4248.62|4248.5|4248.5|0
1635509800000|2021-10-29 12:16:40|4248.54|4248.54|4248.54|4248.54|4248.54|4248.54|4248.54|4248.54|0
1635509810000|2021-10-29 12:16:50|4247.91|4247.91|4247.91|4247.91|4247.91|4247.91|4247.91|4247.91|0
1635509820000|2021-10-29 12:17:00|4248.37|4248.37|4248.66|4248.66|4248.84|4248.84|4248.37|4248.37|0
1635509830000|2021-10-29 12:17:10|4248.42|4248.42|4248.38|4248.38|4248.54|4248.54|4248.23|4248.23|0
1635509840000|2021-10-29 12:17:20|4247.76|4247.76|4247.76|4247.76|4247.76|4247.76|4247.76|4247.76|0
1635509850000|2021-10-29 12:17:30|4247.45|4247.45|4247.74|4247.74|4247.8|4247.8|4247.45|4247.45|0
1635509870000|2021-10-29 12:17:50|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|0
1635509880000|2021-10-29 12:18:00|4247.55|4247.55|4246.93|4246.93|4247.55|4247.55|4246.93|4246.93|0
1635509890000|2021-10-29 12:18:10|4246.95|4246.95|4246.95|4246.95|4246.95|4246.95|4246.95|4246.95|0
1635509900000|2021-10-29 12:18:20|4246.8|4246.8|4246.8|4246.8|4246.8|4246.8|4246.8|4246.8|0
1635509910000|2021-10-29 12:18:30|4246.95|4246.95|4246.95|4246.95|4246.95|4246.95|4246.95|4246.95|0
1635509920000|2021-10-29 12:18:40|4247.57|4247.57|4247.57|4247.57|4247.57|4247.57|4247.57|4247.57|0
1635509940000|2021-10-29 12:19:00|4247.73|4247.73|4247.73|4247.73|4247.73|4247.73|4247.73|4247.73|0
1635509950000|2021-10-29 12:19:10|4248.03|4248.03|4248.03|4248.03|4248.03|4248.03|4248.03|4248.03|0
1635509960000|2021-10-29 12:19:20|4248.13|4248.13|4248.13|4248.13|4248.13|4248.13|4248.13|4248.13|0
1635509980000|2021-10-29 12:19:40|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|0
1635509990000|2021-10-29 12:19:50|4247.51|4247.51|4246.57|4246.57|4247.51|4247.51|4246.57|4246.57|0
1635510000000|2021-10-29 12:20:00|4246.42|4246.42|4246.58|4246.58|4246.58|4246.58|4246.02|4246.02|0
1635510010000|2021-10-29 12:20:10|4246.6|4246.6|4246.45|4246.45|4246.6|4246.6|4246.45|4246.45|0
1635510020000|2021-10-29 12:20:20|4246.76|4246.76|4246.76|4246.76|4246.76|4246.76|4246.76|4246.76|0
1635510040000|2021-10-29 12:20:40|4246.45|4246.45|4246.45|4246.45|4246.45|4246.45|4246.45|4246.45|0
1635510060000|2021-10-29 12:21:00|4246.35|4246.35|4246.2|4246.2|4246.35|4246.35|4245.89|4245.89|0
1635510070000|2021-10-29 12:21:10|4245.89|4245.89|4245.89|4245.89|4245.89|4245.89|4245.89|4245.89|0
1635510080000|2021-10-29 12:21:20|4245.58|4245.58|4245.58|4245.58|4245.58|4245.58|4245.58|4245.58|0
1635510140000|2021-10-29 12:22:20|4246.21|4246.21|4246.11|4246.11|4246.27|4246.27|4246.11|4246.11|0
1635510150000|2021-10-29 12:22:30|4246.74|4246.74|4246.74|4246.74|4246.74|4246.74|4246.74|4246.74|0
1635510180000|2021-10-29 12:23:00|4246.71|4246.71|4246.71|4246.71|4246.71|4246.71|4246.71|4246.71|0
1635510200000|2021-10-29 12:23:20|4246.67|4246.67|4246.67|4246.67|4246.67|4246.67|4246.67|4246.67|0
1635510220000|2021-10-29 12:23:40|4246.59|4246.59|4246.37|4246.37|4246.59|4246.59|4246.37|4246.37|0
1635510240000|2021-10-29 12:24:00|4246.06|4246.06|4246.01|4246.01|4246.06|4246.06|4246.01|4246.01|0
1635510250000|2021-10-29 12:24:10|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|0
1635510260000|2021-10-29 12:24:20|4245.4|4245.4|4245.4|4245.4|4245.4|4245.4|4245.4|4245.4|0
1635510270000|2021-10-29 12:24:30|4245.28|4245.28|4245.59|4245.59|4245.59|4245.59|4245.28|4245.28|0
1635510280000|2021-10-29 12:24:40|4246.22|4246.22|4246.27|4246.27|4246.27|4246.27|4246.22|4246.22|0
1635510290000|2021-10-29 12:24:50|4246.31|4246.31|4246.24|4246.24|4246.31|4246.31|4246.15|4246.15|0
1635510310000|2021-10-29 12:25:10|4246.28|4246.28|4246.28|4246.28|4246.28|4246.28|4246.28|4246.28|0
1635510330000|2021-10-29 12:25:30|4246.43|4246.43|4247.28|4247.28|4247.37|4247.37|4246.43|4246.43|0
1635510340000|2021-10-29 12:25:40|4247.51|4247.51|4247.48|4247.48|4247.75|4247.75|4247.48|4247.48|0
1635510360000|2021-10-29 12:26:00|4247.39|4247.39|4247.48|4247.48|4247.48|4247.48|4247.39|4247.39|0
1635510370000|2021-10-29 12:26:10|4247.17|4247.17|4247.01|4247.01|4247.17|4247.17|4247.01|4247.01|0
1635510380000|2021-10-29 12:26:20|4246.97|4246.97|4246.97|4246.97|4246.97|4246.97|4246.97|4246.97|0
1635510400000|2021-10-29 12:26:40|4246.82|4246.82|4245.89|4245.89|4246.82|4246.82|4245.89|4245.89|0
1635510420000|2021-10-29 12:27:00|4245.79|4245.79|4245.61|4245.61|4245.79|4245.79|4245.61|4245.61|0
1635510430000|2021-10-29 12:27:10|4245.76|4245.76|4245.76|4245.76|4245.76|4245.76|4245.76|4245.76|0
1635510440000|2021-10-29 12:27:20|4245.67|4245.67|4245.82|4245.82|4245.82|4245.82|4245.67|4245.67|0
1635510450000|2021-10-29 12:27:30|4245.98|4245.98|4245.98|4245.98|4245.98|4245.98|4245.98|4245.98|0
1635510460000|2021-10-29 12:27:40|4246.13|4246.13|4245.82|4245.82|4246.13|4246.13|4245.82|4245.82|0
1635510470000|2021-10-29 12:27:50|4246.14|4246.14|4246.29|4246.29|4246.29|4246.29|4246.14|4246.14|0
1635510480000|2021-10-29 12:28:00|4246.44|4246.44|4246.63|4246.63|4246.63|4246.63|4246.44|4246.44|0
1635510500000|2021-10-29 12:28:20|4246.31|4246.31|4246|4246|4246.31|4246.31|4246|4246|0
1635510520000|2021-10-29 12:28:40|4246.06|4246.06|4245.75|4245.75|4246.06|4246.06|4245.75|4245.75|0
1635510530000|2021-10-29 12:28:50|4245.91|4245.91|4245.91|4245.91|4245.91|4245.91|4245.91|4245.91|0
1635510540000|2021-10-29 12:29:00|4245.93|4245.93|4245.98|4245.98|4245.98|4245.98|4245.88|4245.88|0
1635510550000|2021-10-29 12:29:10|4245.9|4245.9|4245.9|4245.9|4245.9|4245.9|4245.9|4245.9|0
1635510560000|2021-10-29 12:29:20|4245.59|4245.59|4244.97|4244.97|4245.59|4245.59|4244.97|4244.97|0
1635510570000|2021-10-29 12:29:30|4245.59|4245.59|4245.44|4245.44|4245.74|4245.74|4245.44|4245.44|0
1635510580000|2021-10-29 12:29:40|4245.28|4245.28|4245.28|4245.28|4245.28|4245.28|4245.28|4245.28|0
1635510590000|2021-10-29 12:29:50|4244.35|4244.35|4244.04|4244.04|4244.35|4244.35|4244.04|4244.04|0
1635510600000|2021-10-29 12:30:00|4243.42|4243.42|4242.61|4242.61|4243.42|4243.42|4242.61|4242.61|0
1635510610000|2021-10-29 12:30:10|4242.77|4242.77|4243.12|4243.12|4243.12|4243.12|4242.77|4242.77|0
1635510620000|2021-10-29 12:30:20|4243.03|4243.03|4243.22|4243.22|4243.22|4243.22|4243.03|4243.03|0
1635510630000|2021-10-29 12:30:30|4243.07|4243.07|4242.76|4242.76|4243.07|4243.07|4242.76|4242.76|0
1635510640000|2021-10-29 12:30:40|4242.68|4242.68|4242.58|4242.58|4242.68|4242.68|4242.58|4242.58|0
1635510660000|2021-10-29 12:31:00|4243.67|4243.67|4244.03|4244.03|4244.35|4244.35|4243.67|4243.67|0
1635510670000|2021-10-29 12:31:10|4243.72|4243.72|4243.72|4243.72|4243.72|4243.72|4243.72|4243.72|0
1635510700000|2021-10-29 12:31:40|4243.87|4243.87|4243.93|4243.93|4243.93|4243.93|4243.87|4243.87|0
1635510710000|2021-10-29 12:31:50|4244.09|4244.09|4244.09|4244.09|4244.09|4244.09|4244.09|4244.09|0
1635510720000|2021-10-29 12:32:00|4244.71|4244.71|4243.77|4243.77|4244.71|4244.71|4243.46|4243.46|0
1635510730000|2021-10-29 12:32:10|4244.4|4244.4|4244.48|4244.48|4244.48|4244.48|4244.4|4244.4|0
1635510740000|2021-10-29 12:32:20|4244.57|4244.57|4244.89|4244.89|4244.89|4244.89|4244.57|4244.57|0
1635510750000|2021-10-29 12:32:30|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|0
1635510760000|2021-10-29 12:32:40|4244.53|4244.53|4244.53|4244.53|4244.53|4244.53|4244.53|4244.53|0
1635510780000|2021-10-29 12:33:00|4244.36|4244.36|4244.05|4244.05|4244.36|4244.36|4244.05|4244.05|0
1635510790000|2021-10-29 12:33:10|4243.9|4243.9|4243.74|4243.74|4243.9|4243.9|4243.74|4243.74|0
1635510800000|2021-10-29 12:33:20|4242.81|4242.81|4242.49|4242.49|4242.81|4242.81|4242.49|4242.49|0
1635510810000|2021-10-29 12:33:30|4242.59|4242.59|4242.59|4242.59|4242.59|4242.59|4242.59|4242.59|0
1635510820000|2021-10-29 12:33:40|4242.74|4242.74|4242.74|4242.74|4242.74|4242.74|4242.74|4242.74|0
1635510840000|2021-10-29 12:34:00|4242.59|4242.59|4242.59|4242.59|4242.59|4242.59|4242.59|4242.59|0
1635510870000|2021-10-29 12:34:30|4242.68|4242.68|4242.92|4242.92|4242.92|4242.92|4242.68|4242.68|0
1635510880000|2021-10-29 12:34:40|4243.08|4243.08|4243.08|4243.08|4243.08|4243.08|4243.08|4243.08|0
1635510900000|2021-10-29 12:35:00|4243.7|4243.7|4243.7|4243.7|4243.7|4243.7|4243.7|4243.7|0
1635510910000|2021-10-29 12:35:10|4243.55|4243.55|4243.14|4243.14|4243.55|4243.55|4243.14|4243.14|0
1635510920000|2021-10-29 12:35:20|4243.24|4243.24|4242.92|4242.92|4243.24|4243.24|4242.92|4242.92|0
1635510940000|2021-10-29 12:35:40|4242.88|4242.88|4242.57|4242.57|4242.88|4242.88|4242.57|4242.57|0
1635510960000|2021-10-29 12:36:00|4242.88|4242.88|4243.03|4243.03|4243.03|4243.03|4242.88|4242.88|0
1635510970000|2021-10-29 12:36:10|4243.13|4243.13|4243.75|4243.75|4243.75|4243.75|4243.13|4243.13|0
1635510990000|2021-10-29 12:36:30|4243.84|4243.84|4243.84|4243.84|4243.84|4243.84|4243.84|4243.84|0
1635511000000|2021-10-29 12:36:40|4243.94|4243.94|4244.16|4244.16|4244.26|4244.26|4243.94|4243.94|0
1635511010000|2021-10-29 12:36:50|4244.79|4244.79|4244.16|4244.16|4244.79|4244.79|4244.16|4244.16|0
1635511020000|2021-10-29 12:37:00|4243.54|4243.54|4243.82|4243.82|4243.98|4243.98|4243.07|4243.07|0
1635511030000|2021-10-29 12:37:10|4243.88|4243.88|4244.15|4244.15|4244.27|4244.27|4243.88|4243.88|0
1635511040000|2021-10-29 12:37:20|4244.18|4244.18|4244.64|4244.64|4244.64|4244.64|4244.18|4244.18|0
1635511050000|2021-10-29 12:37:30|4244.59|4244.59|4244.66|4244.66|4244.66|4244.66|4244.55|4244.55|0
1635511060000|2021-10-29 12:37:40|4244.62|4244.62|4244.62|4244.62|4244.62|4244.62|4244.62|4244.62|0
1635511090000|2021-10-29 12:38:10|4244.31|4244.31|4244.31|4244.31|4244.31|4244.31|4244.31|4244.31|0
1635511100000|2021-10-29 12:38:20|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|0
1635511140000|2021-10-29 12:39:00|4244.52|4244.52|4244.52|4244.52|4244.52|4244.52|4244.52|4244.52|0
1635511150000|2021-10-29 12:39:10|4244.83|4244.83|4244.53|4244.53|4244.99|4244.99|4244.53|4244.53|0
1635511160000|2021-10-29 12:39:20|4244.47|4244.47|4244.47|4244.47|4244.47|4244.47|4244.47|4244.47|0
1635511180000|2021-10-29 12:39:40|4244.16|4244.16|4244.06|4244.06|4244.16|4244.16|4244.06|4244.06|0
1635511200000|2021-10-29 12:40:00|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|0
1635511210000|2021-10-29 12:40:10|4244.26|4244.26|4243.95|4243.95|4244.26|4244.26|4243.95|4243.95|0
1635511230000|2021-10-29 12:40:30|4243.82|4243.82|4243.82|4243.82|4243.82|4243.82|4243.82|4243.82|0
1635511240000|2021-10-29 12:40:40|4243.98|4243.98|4244.13|4244.13|4244.13|4244.13|4243.98|4243.98|0
1635511250000|2021-10-29 12:40:50|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|0
1635511260000|2021-10-29 12:41:00|4244.67|4244.67|4244.99|4244.99|4244.99|4244.99|4244.67|4244.67|0
1635511270000|2021-10-29 12:41:10|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|0
1635511280000|2021-10-29 12:41:20|4245.16|4245.16|4245.16|4245.16|4245.16|4245.16|4245.16|4245.16|0
1635511300000|2021-10-29 12:41:40|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|0
1635511310000|2021-10-29 12:41:50|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|0
1635511320000|2021-10-29 12:42:00|4245.16|4245.16|4246.57|4246.57|4246.57|4246.57|4245.16|4245.16|0
1635511340000|2021-10-29 12:42:20|4246.66|4246.66|4246.6|4246.6|4246.66|4246.66|4246.6|4246.6|0
1635511350000|2021-10-29 12:42:30|4246.91|4246.91|4246.89|4246.89|4246.91|4246.91|4246.89|4246.89|0
1635511370000|2021-10-29 12:42:50|4246.85|4246.85|4246.85|4246.85|4246.85|4246.85|4246.85|4246.85|0
1635511380000|2021-10-29 12:43:00|4246.94|4246.94|4246.94|4246.94|4246.94|4246.94|4246.94|4246.94|0
1635511390000|2021-10-29 12:43:10|4246.9|4246.9|4246.9|4246.9|4246.9|4246.9|4246.9|4246.9|0
1635511400000|2021-10-29 12:43:20|4246.27|4246.27|4245.96|4245.96|4246.27|4246.27|4245.96|4245.96|0
1635511410000|2021-10-29 12:43:30|4245.9|4245.9|4245.9|4245.9|4245.9|4245.9|4245.9|4245.9|0
1635511420000|2021-10-29 12:43:40|4245.75|4245.75|4245.75|4245.75|4245.75|4245.75|4245.75|4245.75|0
1635511440000|2021-10-29 12:44:00|4245.9|4245.9|4245.9|4245.9|4245.9|4245.9|4245.9|4245.9|0
1635511450000|2021-10-29 12:44:10|4245.94|4245.94|4245.94|4245.94|4245.94|4245.94|4245.94|4245.94|0
1635511470000|2021-10-29 12:44:30|4246.57|4246.57|4247.19|4247.19|4247.19|4247.19|4246.57|4246.57|0
1635511480000|2021-10-29 12:44:40|4247.5|4247.5|4247.5|4247.5|4247.5|4247.5|4247.5|4247.5|0
1635511500000|2021-10-29 12:45:00|4247.19|4247.19|4246.88|4246.88|4247.19|4247.19|4246.88|4246.88|0
1635511510000|2021-10-29 12:45:10|4247.19|4247.19|4247.35|4247.35|4247.35|4247.35|4247.19|4247.19|0
1635511520000|2021-10-29 12:45:20|4247.66|4247.66|4247.66|4247.66|4247.66|4247.66|4247.66|4247.66|0
1635511540000|2021-10-29 12:45:40|4247.5|4247.5|4247.66|4247.66|4247.66|4247.66|4247.5|4247.5|0
1635511570000|2021-10-29 12:46:10|4247.97|4247.97|4245.71|4245.71|4247.97|4247.97|4245.71|4245.71|0
1635511580000|2021-10-29 12:46:20|4245.63|4245.63|4244.63|4244.63|4245.63|4245.63|4244.63|4244.63|0
1635511600000|2021-10-29 12:46:40|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|0
1635511610000|2021-10-29 12:46:50|4244.63|4244.63|4244.39|4244.39|4244.63|4244.63|4244.39|4244.39|0
1635511620000|2021-10-29 12:47:00|4244.36|4244.36|4244.68|4244.68|4244.68|4244.68|4244.36|4244.36|0
1635511630000|2021-10-29 12:47:10|4244.56|4244.56|4244.56|4244.56|4244.56|4244.56|4244.56|4244.56|0
1635511640000|2021-10-29 12:47:20|4244.62|4244.62|4244.62|4244.62|4244.93|4244.93|4244.62|4244.62|0
1635511650000|2021-10-29 12:47:30|4244.52|4244.52|4244.52|4244.52|4244.52|4244.52|4244.52|4244.52|0
1635511660000|2021-10-29 12:47:40|4244.76|4244.76|4244.7|4244.7|4244.76|4244.76|4244.7|4244.7|0
1635511680000|2021-10-29 12:48:00|4244.82|4244.82|4244.82|4244.82|4244.82|4244.82|4244.82|4244.82|0
1635511690000|2021-10-29 12:48:10|4244.77|4244.77|4244.95|4244.95|4244.95|4244.95|4244.75|4244.75|0
1635511700000|2021-10-29 12:48:20|4244.79|4244.79|4244.48|4244.48|4244.79|4244.79|4244.48|4244.48|0
1635511710000|2021-10-29 12:48:30|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|0
1635511720000|2021-10-29 12:48:40|4244.24|4244.24|4244.08|4244.08|4244.24|4244.24|4244.08|4244.08|0
1635511730000|2021-10-29 12:48:50|4243.99|4243.99|4243.31|4243.31|4244.08|4244.08|4243.31|4243.31|0
1635511760000|2021-10-29 12:49:20|4243.46|4243.46|4243.46|4243.46|4243.46|4243.46|4243.46|4243.46|0
1635511770000|2021-10-29 12:49:30|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|0
1635511790000|2021-10-29 12:49:50|4243.67|4243.67|4243.63|4243.63|4243.67|4243.67|4243.63|4243.63|0
1635511800000|2021-10-29 12:50:00|4243.32|4243.32|4243.32|4243.32|4243.32|4243.32|4243.32|4243.32|0
1635511810000|2021-10-29 12:50:10|4243.28|4243.28|4243.28|4243.28|4243.28|4243.28|4243.28|4243.28|0
1635511820000|2021-10-29 12:50:20|4243.16|4243.16|4243.16|4243.16|4243.16|4243.16|4243.16|4243.16|0
1635511830000|2021-10-29 12:50:30|4243|4243|4243|4243|4243|4243|4243|4243|0
1635511850000|2021-10-29 12:50:50|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|0
1635511860000|2021-10-29 12:51:00|4242.23|4242.23|4242.38|4242.38|4242.38|4242.38|4242.23|4242.23|0
1635511870000|2021-10-29 12:51:10|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|0
1635511880000|2021-10-29 12:51:20|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|0
1635511890000|2021-10-29 12:51:30|4242.38|4242.38|4242.29|4242.29|4242.38|4242.38|4242.29|4242.29|0
1635511910000|2021-10-29 12:51:50|4241.98|4241.98|4241.32|4241.32|4241.98|4241.98|4241.32|4241.32|0
1635511920000|2021-10-29 12:52:00|4241.94|4241.94|4241.94|4241.94|4241.94|4241.94|4241.94|4241.94|0
1635511930000|2021-10-29 12:52:10|4241.85|4241.85|4241.37|4241.37|4241.85|4241.85|4241.37|4241.37|0
1635511940000|2021-10-29 12:52:20|4241.28|4241.28|4241.59|4241.59|4241.59|4241.59|4240.96|4240.96|0
1635511950000|2021-10-29 12:52:30|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|0
1635511960000|2021-10-29 12:52:40|4240.84|4240.84|4240.84|4240.84|4240.84|4240.84|4240.53|4240.53|0
1635511970000|2021-10-29 12:52:50|4240.65|4240.65|4240.65|4240.65|4240.65|4240.65|4240.65|4240.65|0
1635511980000|2021-10-29 12:53:00|4240.97|4240.97|4240.97|4240.97|4240.97|4240.97|4240.97|4240.97|0
1635511990000|2021-10-29 12:53:10|4241.59|4241.59|4242.37|4242.37|4242.68|4242.68|4241.59|4241.59|0
1635512000000|2021-10-29 12:53:20|4242.06|4242.06|4241.28|4241.28|4242.06|4242.06|4241.28|4241.28|0
1635512020000|2021-10-29 12:53:40|4241.59|4241.59|4241.59|4241.59|4241.59|4241.59|4241.59|4241.59|0
1635512040000|2021-10-29 12:54:00|4241.74|4241.74|4242.06|4242.06|4242.06|4242.06|4241.74|4241.74|0
1635512080000|2021-10-29 12:54:40|4241.97|4241.97|4241.62|4241.62|4241.97|4241.97|4241.62|4241.62|0
1635512110000|2021-10-29 12:55:10|4241.31|4241.31|4241.31|4241.31|4241.31|4241.31|4241.31|4241.31|0
1635512120000|2021-10-29 12:55:20|4241.62|4241.62|4241.71|4241.71|4241.8|4241.8|4241.62|4241.62|0
1635512130000|2021-10-29 12:55:30|4241.83|4241.83|4241.89|4241.89|4241.89|4241.89|4241.83|4241.83|0
1635512150000|2021-10-29 12:55:50|4242.2|4242.2|4242.29|4242.29|4242.29|4242.29|4242.2|4242.2|0
1635512160000|2021-10-29 12:56:00|4242.27|4242.27|4242.45|4242.45|4242.45|4242.45|4242.27|4242.27|0
1635512170000|2021-10-29 12:56:10|4242.33|4242.33|4242.39|4242.39|4242.39|4242.39|4242.33|4242.33|0
1635512190000|2021-10-29 12:56:30|4242.7|4242.7|4242.7|4242.7|4242.7|4242.7|4242.7|4242.7|0
1635512210000|2021-10-29 12:56:50|4242.66|4242.66|4243.28|4243.28|4243.28|4243.28|4242.66|4242.66|0
1635512220000|2021-10-29 12:57:00|4243.44|4243.44|4243.81|4243.81|4243.81|4243.81|4243.44|4243.44|0
1635512230000|2021-10-29 12:57:10|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|0
1635512240000|2021-10-29 12:57:20|4244.43|4244.43|4244.9|4244.9|4244.9|4244.9|4244.43|4244.43|0
1635512250000|2021-10-29 12:57:30|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|0
1635512260000|2021-10-29 12:57:40|4244.11|4244.11|4244.43|4244.43|4244.43|4244.43|4244.11|4244.11|0
1635512270000|2021-10-29 12:57:50|4244.47|4244.47|4244.56|4244.56|4244.56|4244.56|4244.47|4244.47|0
1635512290000|2021-10-29 12:58:10|4244.25|4244.25|4244.87|4244.87|4244.87|4244.87|4244.25|4244.25|0
1635512300000|2021-10-29 12:58:20|4245.19|4245.19|4245.65|4245.65|4245.65|4245.65|4245.19|4245.19|0
1635512310000|2021-10-29 12:58:30|4245.96|4245.96|4246.99|4246.99|4246.99|4246.99|4245.96|4245.96|0
1635512320000|2021-10-29 12:58:40|4247.3|4247.3|4247.61|4247.61|4247.61|4247.61|4247.3|4247.3|0
1635512330000|2021-10-29 12:58:50|4247.14|4247.14|4247.61|4247.61|4248.23|4248.23|4247.14|4247.14|0
1635512340000|2021-10-29 12:59:00|4247.52|4247.52|4247.52|4247.52|4247.52|4247.52|4247.52|4247.52|0
1635512350000|2021-10-29 12:59:10|4247.36|4247.36|4247.48|4247.48|4247.6|4247.6|4247.36|4247.36|0
1635512360000|2021-10-29 12:59:20|4247.63|4247.63|4247.63|4247.63|4247.63|4247.63|4247.63|4247.63|0
1635512370000|2021-10-29 12:59:30|4246.7|4246.7|4246.7|4246.7|4246.7|4246.7|4246.7|4246.7|0
1635512380000|2021-10-29 12:59:40|4247.01|4247.01|4246.99|4246.99|4247.05|4247.05|4246.99|4246.99|0
1635512390000|2021-10-29 12:59:50|4247.11|4247.11|4247.6|4247.6|4247.6|4247.6|4247.11|4247.11|0
1635512410000|2021-10-29 13:00:10|4248|4248|4248|4248|4248|4248|4247.69|4247.69|0
1635512420000|2021-10-29 13:00:20|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|0
1635512430000|2021-10-29 13:00:30|4248|4248|4248|4248|4248|4248|4248|4248|0
1635512450000|2021-10-29 13:00:50|4248.32|4248.32|4247.83|4247.83|4248.32|4248.32|4247.83|4247.83|0
1635512460000|2021-10-29 13:01:00|4247.74|4247.74|4247.64|4247.64|4247.74|4247.74|4247.58|4247.58|0
1635512470000|2021-10-29 13:01:10|4247.55|4247.55|4247.55|4247.55|4247.55|4247.55|4247.55|4247.55|0
1635512480000|2021-10-29 13:01:20|4247.24|4247.24|4247.55|4247.55|4247.55|4247.55|4247.24|4247.24|0
1635512490000|2021-10-29 13:01:30|4247.51|4247.51|4247.51|4247.51|4247.51|4247.51|4247.51|4247.51|0
1635512500000|2021-10-29 13:01:40|4246.88|4246.88|4246.73|4246.73|4246.88|4246.88|4246.73|4246.73|0
1635512510000|2021-10-29 13:01:50|4246.1|4246.1|4246.1|4246.1|4246.1|4246.1|4245.48|4245.48|0
1635512550000|2021-10-29 13:02:30|4246.06|4246.06|4246.06|4246.06|4246.06|4246.06|4246.06|4246.06|0
1635512570000|2021-10-29 13:02:50|4245.44|4245.44|4245.75|4245.75|4245.75|4245.75|4245.44|4245.44|0
1635512580000|2021-10-29 13:03:00|4245.9|4245.9|4245.75|4245.75|4245.9|4245.9|4245.75|4245.75|0
1635512600000|2021-10-29 13:03:20|4245.71|4245.71|4246.6|4246.6|4246.6|4246.6|4245.67|4245.67|0
1635512610000|2021-10-29 13:03:30|4246.51|4246.51|4246.57|4246.57|4246.57|4246.57|4246.51|4246.51|0
1635512620000|2021-10-29 13:03:40|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|0
1635512640000|2021-10-29 13:04:00|4246.87|4246.87|4246.87|4246.87|4246.87|4246.87|4246.87|4246.87|0
1635512650000|2021-10-29 13:04:10|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|0
1635512660000|2021-10-29 13:04:20|4246.87|4246.87|4246.87|4246.87|4246.87|4246.87|4246.87|4246.87|0
1635512670000|2021-10-29 13:04:30|4247.18|4247.18|4246.87|4246.87|4247.18|4247.18|4246.87|4246.87|0
1635512680000|2021-10-29 13:04:40|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|0
1635512690000|2021-10-29 13:04:50|4247.14|4247.14|4247.2|4247.2|4247.2|4247.2|4247.14|4247.14|0
1635512700000|2021-10-29 13:05:00|4247.08|4247.08|4247.13|4247.13|4247.13|4247.13|4247|4247|0
1635512720000|2021-10-29 13:05:20|4246.98|4246.98|4246.98|4246.98|4246.98|4246.98|4246.98|4246.98|0
1635512730000|2021-10-29 13:05:30|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|0
1635512750000|2021-10-29 13:05:50|4246.85|4246.85|4246.85|4246.85|4246.85|4246.85|4246.85|4246.85|0
1635512760000|2021-10-29 13:06:00|4247.01|4247.01|4247.16|4247.16|4247.31|4247.31|4247.01|4247.01|0
1635512770000|2021-10-29 13:06:10|4247.31|4247.31|4247.31|4247.31|4247.31|4247.31|4247.16|4247.16|0
1635512780000|2021-10-29 13:06:20|4247.43|4247.43|4247.28|4247.28|4247.43|4247.43|4247.28|4247.28|0
1635512790000|2021-10-29 13:06:30|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|0
1635512820000|2021-10-29 13:07:00|4247.31|4247.31|4247.29|4247.29|4247.31|4247.31|4247.29|4247.29|0
1635512830000|2021-10-29 13:07:10|4247.37|4247.37|4247.37|4247.37|4247.37|4247.37|4247.37|4247.37|0
1635512840000|2021-10-29 13:07:20|4247.42|4247.42|4247.42|4247.42|4247.42|4247.42|4247.42|4247.42|0
1635512850000|2021-10-29 13:07:30|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|0
1635512870000|2021-10-29 13:07:50|4247.08|4247.08|4247.08|4247.08|4247.08|4247.08|4247.08|4247.08|0
1635512880000|2021-10-29 13:08:00|4247.24|4247.24|4246.58|4246.58|4247.24|4247.24|4246.58|4246.58|0
1635512890000|2021-10-29 13:08:10|4246.54|4246.54|4246.54|4246.54|4246.54|4246.54|4246.54|4246.54|0
1635512910000|2021-10-29 13:08:30|4246.42|4246.42|4246.57|4246.57|4246.59|4246.59|4246.42|4246.42|0
1635512930000|2021-10-29 13:08:50|4246.42|4246.42|4245.95|4245.95|4246.42|4246.42|4245.95|4245.95|0
1635512950000|2021-10-29 13:09:10|4245.93|4245.93|4244.58|4244.58|4245.93|4245.93|4244.58|4244.58|0
1635512960000|2021-10-29 13:09:20|4244.28|4244.28|4244.28|4244.28|4244.28|4244.28|4244.28|4244.28|0
1635512980000|2021-10-29 13:09:40|4244.37|4244.37|4244.52|4244.52|4244.52|4244.52|4244.37|4244.37|0
1635513000000|2021-10-29 13:10:00|4244.68|4244.68|4244.62|4244.62|4244.68|4244.68|4244.62|4244.62|0
1635513010000|2021-10-29 13:10:10|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|0
1635513020000|2021-10-29 13:10:20|4244.77|4244.77|4244.77|4244.77|4244.77|4244.77|4244.77|4244.77|0
1635513060000|2021-10-29 13:11:00|4245.08|4245.08|4245.08|4245.08|4245.08|4245.08|4245.08|4245.08|0
1635513070000|2021-10-29 13:11:10|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|0
1635513090000|2021-10-29 13:11:30|4245.18|4245.18|4245.18|4245.18|4245.18|4245.18|4245.18|4245.18|0
1635513110000|2021-10-29 13:11:50|4244.87|4244.87|4244.56|4244.56|4244.87|4244.87|4244.41|4244.41|0
1635513130000|2021-10-29 13:12:10|4244.51|4244.51|4244.51|4244.51|4244.51|4244.51|4244.2|4244.2|0
1635513140000|2021-10-29 13:12:20|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|0
1635513160000|2021-10-29 13:12:40|4245.08|4245.08|4245.17|4245.17|4245.23|4245.23|4245.08|4245.08|0
1635513180000|2021-10-29 13:13:00|4245.26|4245.26|4245.36|4245.36|4245.36|4245.36|4245.26|4245.26|0
1635513200000|2021-10-29 13:13:20|4244.73|4244.73|4245.14|4245.14|4245.14|4245.14|4244.73|4244.73|0
1635513210000|2021-10-29 13:13:30|4245.18|4245.18|4245.18|4245.18|4245.18|4245.18|4245.18|4245.18|0
1635513240000|2021-10-29 13:14:00|4245.49|4245.49|4245.43|4245.43|4245.49|4245.49|4245.43|4245.43|0
1635513250000|2021-10-29 13:14:10|4245.13|4245.13|4244.5|4244.5|4245.13|4245.13|4244.5|4244.5|0
1635513260000|2021-10-29 13:14:20|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|0
1635513270000|2021-10-29 13:14:30|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|0
1635513280000|2021-10-29 13:14:40|4244.41|4244.41|4243.97|4243.97|4244.43|4244.43|4243.97|4243.97|0
1635513290000|2021-10-29 13:14:50|4244.13|4244.13|4243.97|4243.97|4244.13|4244.13|4243.97|4243.97|0
1635513300000|2021-10-29 13:15:00|4243.82|4243.82|4243.35|4243.35|4243.82|4243.82|4243.35|4243.35|0
1635513310000|2021-10-29 13:15:10|4243.26|4243.26|4243.89|4243.89|4243.89|4243.89|4243.26|4243.26|0
1635513320000|2021-10-29 13:15:20|4244.2|4244.2|4244.59|4244.59|4244.59|4244.59|4244.2|4244.2|0
1635513330000|2021-10-29 13:15:30|4244.43|4244.43|4244.43|4244.43|4244.43|4244.43|4244.43|4244.43|0
1635513350000|2021-10-29 13:15:50|4244.35|4244.35|4244.35|4244.35|4244.35|4244.35|4244.35|4244.35|0
1635513370000|2021-10-29 13:16:10|4244.5|4244.5|4244.5|4244.5|4244.5|4244.5|4244.5|4244.5|0
1635513380000|2021-10-29 13:16:20|4244.56|4244.56|4244.56|4244.56|4244.56|4244.56|4244.56|4244.56|0
1635513410000|2021-10-29 13:16:50|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|0
1635513450000|2021-10-29 13:17:30|4244.41|4244.41|4243.79|4243.79|4244.41|4244.41|4243.79|4243.79|0
1635513460000|2021-10-29 13:17:40|4243.64|4243.64|4243.79|4243.79|4243.79|4243.79|4243.64|4243.64|0
1635513470000|2021-10-29 13:17:50|4243.71|4243.71|4243.71|4243.71|4243.71|4243.71|4243.71|4243.71|0
1635513480000|2021-10-29 13:18:00|4243.39|4243.39|4243.48|4243.48|4243.48|4243.48|4243.39|4243.39|0
1635513490000|2021-10-29 13:18:10|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|0
1635513500000|2021-10-29 13:18:20|4243.01|4243.01|4243.16|4243.16|4243.16|4243.16|4243.01|4243.01|0
1635513510000|2021-10-29 13:18:30|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|0
1635513530000|2021-10-29 13:18:50|4242.74|4242.74|4242.12|4242.12|4242.74|4242.74|4242.12|4242.12|0
1635513540000|2021-10-29 13:19:00|4241.81|4241.81|4241.81|4241.81|4241.81|4241.81|4241.81|4241.81|0
1635513550000|2021-10-29 13:19:10|4242.43|4242.43|4242.12|4242.12|4242.43|4242.43|4242.12|4242.12|0
1635513560000|2021-10-29 13:19:20|4241.81|4241.81|4240.39|4240.39|4241.81|4241.81|4240.39|4240.39|0
1635513570000|2021-10-29 13:19:30|4240.55|4240.55|4240.7|4240.7|4240.7|4240.7|4240.55|4240.55|0
1635513580000|2021-10-29 13:19:40|4240.58|4240.58|4239.96|4239.96|4240.58|4240.58|4239.96|4239.96|0
1635513600000|2021-10-29 13:20:00|4240.11|4240.11|4240.37|4240.37|4240.37|4240.37|4240.06|4240.06|0
1635513630000|2021-10-29 13:20:30|4240.07|4240.07|4240.07|4240.07|4240.07|4240.07|4240.07|4240.07|0
1635513640000|2021-10-29 13:20:40|4239.75|4239.75|4239.45|4239.45|4239.75|4239.75|4239.45|4239.45|0
1635513650000|2021-10-29 13:20:50|4239.14|4239.14|4239.05|4239.05|4239.14|4239.14|4238.9|4238.9|0
1635513660000|2021-10-29 13:21:00|4238.96|4238.96|4238.84|4238.84|4238.96|4238.96|4238.84|4238.84|0
1635513700000|2021-10-29 13:21:40|4238.99|4238.99|4238.99|4238.99|4238.99|4238.99|4238.99|4238.99|0
1635513720000|2021-10-29 13:22:00|4239.15|4239.15|4239.15|4239.15|4239.15|4239.15|4239.15|4239.15|0
1635513730000|2021-10-29 13:22:10|4239.24|4239.24|4238.93|4238.93|4239.24|4239.24|4238.78|4238.78|0
1635513750000|2021-10-29 13:22:30|4239.17|4239.17|4239.32|4239.32|4239.32|4239.32|4239.17|4239.17|0
1635513770000|2021-10-29 13:22:50|4239.01|4239.01|4238.86|4238.86|4239.01|4239.01|4238.86|4238.86|0
1635513780000|2021-10-29 13:23:00|4238.71|4238.71|4236.63|4236.63|4238.71|4238.71|4236.63|4236.63|0
1635513790000|2021-10-29 13:23:10|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|0
1635513800000|2021-10-29 13:23:20|4236.16|4236.16|4236.16|4236.16|4236.16|4236.16|4236.16|4236.16|0
1635513820000|2021-10-29 13:23:40|4236.47|4236.47|4236.71|4236.71|4236.71|4236.71|4236.4|4236.4|0
1635513830000|2021-10-29 13:23:50|4237.02|4237.02|4237.02|4237.02|4237.02|4237.02|4237.02|4237.02|0
1635513840000|2021-10-29 13:24:00|4237.48|4237.48|4238.09|4238.09|4238.09|4238.09|4237.48|4237.48|0
1635513850000|2021-10-29 13:24:10|4238.41|4238.41|4237.87|4237.87|4238.41|4238.41|4237.78|4237.78|0
1635513860000|2021-10-29 13:24:20|4238.5|4238.5|4238.65|4238.65|4238.65|4238.65|4238.5|4238.5|0
1635513880000|2021-10-29 13:24:40|4238.81|4238.81|4238.81|4238.81|4238.81|4238.81|4238.81|4238.81|0
1635513910000|2021-10-29 13:25:10|4240.05|4240.05|4239.74|4239.74|4240.05|4240.05|4239.42|4239.42|0
1635513920000|2021-10-29 13:25:20|4239.43|4239.43|4239.12|4239.12|4239.43|4239.43|4239.12|4239.12|0
1635513940000|2021-10-29 13:25:40|4239.43|4239.43|4239.43|4239.43|4239.43|4239.43|4239.43|4239.43|0
1635513950000|2021-10-29 13:25:50|4239.55|4239.55|4239.55|4239.55|4239.55|4239.55|4239.55|4239.55|0
1635513960000|2021-10-29 13:26:00|4239.61|4239.61|4239.82|4239.82|4239.82|4239.82|4239.61|4239.61|0
1635513980000|2021-10-29 13:26:20|4239.67|4239.67|4239.02|4239.02|4239.82|4239.82|4238.39|4238.39|0
1635513990000|2021-10-29 13:26:30|4238.86|4238.86|4238.86|4238.86|4238.86|4238.86|4238.86|4238.86|0
1635514000000|2021-10-29 13:26:40|4238.95|4238.95|4238.95|4238.95|4238.95|4238.95|4238.95|4238.95|0
1635514020000|2021-10-29 13:27:00|4239.04|4239.04|4239.04|4239.04|4239.04|4239.04|4239.04|4239.04|0
1635514030000|2021-10-29 13:27:10|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|0
1635514040000|2021-10-29 13:27:20|4239.28|4239.28|4240|4240|4240|4240|4239.28|4239.28|0
1635514050000|2021-10-29 13:27:30|4240.31|4240.31|4240.63|4240.63|4240.63|4240.63|4240.31|4240.31|0
1635514060000|2021-10-29 13:27:40|4240.78|4240.78|4240.78|4240.78|4240.78|4240.78|4240.78|4240.78|0
1635514070000|2021-10-29 13:27:50|4241.09|4241.09|4242.12|4242.12|4242.43|4242.43|4241.09|4241.09|0
1635514080000|2021-10-29 13:28:00|4241.81|4241.81|4241.5|4241.5|4241.81|4241.81|4241.5|4241.5|0
1635514090000|2021-10-29 13:28:10|4241.66|4241.66|4241.81|4241.81|4241.81|4241.81|4241.66|4241.66|0
1635514100000|2021-10-29 13:28:20|4242.43|4242.43|4243.11|4243.11|4243.21|4243.21|4242.43|4242.43|0
1635514110000|2021-10-29 13:28:30|4243.17|4243.17|4243.39|4243.39|4243.39|4243.39|4243.08|4243.08|0
1635514120000|2021-10-29 13:28:40|4243.52|4243.52|4243.36|4243.36|4243.52|4243.52|4243.21|4243.21|0
1635514130000|2021-10-29 13:28:50|4243.24|4243.24|4243.24|4243.24|4243.24|4243.24|4243.24|4243.24|0
1635514140000|2021-10-29 13:29:00|4243.14|4243.14|4243.14|4243.14|4243.14|4243.14|4243.14|4243.14|0
1635514150000|2021-10-29 13:29:10|4243.1|4243.1|4243.1|4243.1|4243.1|4243.1|4243.1|4243.1|0
1635514180000|2021-10-29 13:29:40|4243.42|4243.42|4244.42|4244.42|4244.42|4244.42|4243.42|4243.42|0
1635514190000|2021-10-29 13:29:50|4244.58|4244.58|4244.58|4244.58|4244.58|4244.58|4244.58|4244.58|0
1635514200000|2021-10-29 13:30:00|4244.27|4244.27|4242.42|4242.42|4244.27|4244.27|4242.38|4242.38|0
1635514210000|2021-10-29 13:30:10|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|0
1635514230000|2021-10-29 13:30:30|4243.36|4243.36|4243.05|4243.05|4243.36|4243.36|4243.05|4243.05|0
1635514240000|2021-10-29 13:30:40|4243|4243|4243.05|4243.05|4243.36|4243.36|4243|4243|0
1635514250000|2021-10-29 13:30:50|4243|4243|4243.68|4243.68|4243.68|4243.68|4243|4243|0
1635514260000|2021-10-29 13:31:00|4243.38|4243.38|4242.13|4242.13|4243.38|4243.38|4242.13|4242.13|0
1635514270000|2021-10-29 13:31:10|4242.04|4242.04|4242.04|4242.04|4242.04|4242.04|4242.04|4242.04|0
1635514300000|2021-10-29 13:31:40|4243.29|4243.29|4244.38|4244.38|4244.38|4244.38|4242.66|4242.66|0
1635514310000|2021-10-29 13:31:50|4244.53|4244.53|4244.37|4244.37|4244.53|4244.53|4244.22|4244.22|0
1635514320000|2021-10-29 13:32:00|4244.84|4244.84|4245.96|4245.96|4245.96|4245.96|4244.84|4244.84|0
1635514330000|2021-10-29 13:32:10|4245.71|4245.71|4245.75|4245.75|4245.75|4245.75|4245.61|4245.61|0
1635514340000|2021-10-29 13:32:20|4245.63|4245.63|4245.52|4245.52|4245.63|4245.63|4245.52|4245.52|0
1635514350000|2021-10-29 13:32:30|4245.2|4245.2|4244.89|4244.89|4245.2|4245.2|4244.89|4244.89|0
1635514360000|2021-10-29 13:32:40|4245.52|4245.52|4245.52|4245.52|4245.52|4245.52|4245.52|4245.52|0
1635514370000|2021-10-29 13:32:50|4245.67|4245.67|4245.98|4245.98|4246.29|4246.29|4245.67|4245.67|0
1635514380000|2021-10-29 13:33:00|4245.83|4245.83|4245.52|4245.52|4245.83|4245.83|4245.52|4245.52|0
1635514390000|2021-10-29 13:33:10|4245.47|4245.47|4244.24|4244.24|4245.47|4245.47|4244.24|4244.24|0
1635514400000|2021-10-29 13:33:20|4244.18|4244.18|4243.24|4243.24|4244.18|4244.18|4243.24|4243.24|0
1635514410000|2021-10-29 13:33:30|4243.29|4243.29|4243.92|4243.92|4244.23|4244.23|4243.29|4243.29|0
1635514420000|2021-10-29 13:33:40|4243.61|4243.61|4243.61|4243.61|4243.61|4243.61|4243.61|4243.61|0
1635514430000|2021-10-29 13:33:50|4243.3|4243.3|4243.92|4243.92|4243.92|4243.92|4242.99|4242.99|0
1635514440000|2021-10-29 13:34:00|4243.61|4243.61|4245.17|4245.17|4245.17|4245.17|4243.61|4243.61|0
1635514450000|2021-10-29 13:34:10|4244.54|4244.54|4244.54|4244.54|4244.54|4244.54|4244.54|4244.54|0
1635514460000|2021-10-29 13:34:20|4244.49|4244.49|4244.62|4244.62|4244.62|4244.62|4244.47|4244.47|0
1635514470000|2021-10-29 13:34:30|4245.25|4245.25|4244.62|4244.62|4245.25|4245.25|4244.62|4244.62|0
1635514480000|2021-10-29 13:34:40|4245.25|4245.25|4245.34|4245.34|4245.34|4245.34|4245.25|4245.25|0
1635514490000|2021-10-29 13:34:50|4245.4|4245.4|4244.78|4244.78|4245.4|4245.4|4244.46|4244.46|0
1635514500000|2021-10-29 13:35:00|4244.62|4244.62|4244.31|4244.31|4244.62|4244.62|4244.31|4244.31|0
1635514510000|2021-10-29 13:35:10|4244.16|4244.16|4244.16|4244.16|4244.78|4244.78|4243.84|4243.84|0
1635514520000|2021-10-29 13:35:20|4244.2|4244.2|4244.51|4244.51|4244.51|4244.51|4244.2|4244.2|0
1635514530000|2021-10-29 13:35:30|4244.98|4244.98|4245.19|4245.19|4245.19|4245.19|4244.88|4244.88|0
1635514540000|2021-10-29 13:35:40|4245.28|4245.28|4245.28|4245.28|4245.28|4245.28|4245.28|4245.28|0
1635514550000|2021-10-29 13:35:50|4245.33|4245.33|4245.72|4245.72|4245.72|4245.72|4245.33|4245.33|0
1635514560000|2021-10-29 13:36:00|4246.34|4246.34|4246.31|4246.31|4246.61|4246.61|4246.31|4246.31|0
1635514570000|2021-10-29 13:36:10|4246.46|4246.46|4246.93|4246.93|4247.24|4247.24|4246.46|4246.46|0
1635514580000|2021-10-29 13:36:20|4245.52|4245.52|4245.5|4245.5|4245.52|4245.52|4244.9|4244.9|0
1635514590000|2021-10-29 13:36:30|4245.59|4245.59|4245.59|4245.59|4245.59|4245.59|4245.59|4245.59|0
1635514600000|2021-10-29 13:36:40|4245.9|4245.9|4245.28|4245.28|4245.9|4245.9|4245.28|4245.28|0
1635514610000|2021-10-29 13:36:50|4244.97|4244.97|4245.44|4245.44|4245.44|4245.44|4244.81|4244.81|0
1635514620000|2021-10-29 13:37:00|4245.29|4245.29|4243.92|4243.92|4245.29|4245.29|4243.92|4243.92|0
1635514640000|2021-10-29 13:37:20|4243.98|4243.98|4244.14|4244.14|4244.14|4244.14|4243.98|4243.98|0
1635514650000|2021-10-29 13:37:30|4244.25|4244.25|4244.58|4244.58|4244.58|4244.58|4244.25|4244.25|0
1635514660000|2021-10-29 13:37:40|4245.76|4245.76|4245.76|4245.76|4245.76|4245.76|4245.76|4245.76|0
1635514670000|2021-10-29 13:37:50|4245.93|4245.93|4246.79|4246.79|4246.79|4246.79|4245.93|4245.93|0
1635514680000|2021-10-29 13:38:00|4246.7|4246.7|4246.39|4246.39|4246.7|4246.7|4246.39|4246.39|0
1635514690000|2021-10-29 13:38:10|4246.24|4246.24|4245.82|4245.82|4246.55|4246.55|4245.82|4245.82|0
1635514700000|2021-10-29 13:38:20|4245.51|4245.51|4245.66|4245.66|4245.66|4245.66|4245.51|4245.51|0
1635514710000|2021-10-29 13:38:30|4245.35|4245.35|4246.64|4246.64|4246.64|4246.64|4245.35|4245.35|0
1635514720000|2021-10-29 13:38:40|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|0
1635514730000|2021-10-29 13:38:50|4246.73|4246.73|4246.64|4246.64|4246.73|4246.73|4246.64|4246.64|0
1635514760000|2021-10-29 13:39:20|4246.8|4246.8|4246.82|4246.82|4246.82|4246.82|4245.55|4245.55|0
1635514770000|2021-10-29 13:39:30|4246.92|4246.92|4247.44|4247.44|4247.44|4247.44|4246.92|4246.92|0
1635514780000|2021-10-29 13:39:40|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|0
1635514790000|2021-10-29 13:39:50|4248.38|4248.38|4248.06|4248.06|4248.38|4248.38|4248.06|4248.06|0
1635514800000|2021-10-29 13:40:00|4247.99|4247.99|4249.08|4249.08|4249.08|4249.08|4247.84|4247.84|0
1635514810000|2021-10-29 13:40:10|4248.77|4248.77|4248.3|4248.3|4248.93|4248.93|4248.3|4248.3|0
1635514820000|2021-10-29 13:40:20|4248.93|4248.93|4248.3|4248.3|4248.93|4248.93|4248.3|4248.3|0
1635514830000|2021-10-29 13:40:30|4249.24|4249.24|4250.14|4250.14|4250.3|4250.3|4249.24|4249.24|0
1635514840000|2021-10-29 13:40:40|4251.08|4251.08|4251.39|4251.39|4251.39|4251.39|4251.08|4251.08|0
1635514850000|2021-10-29 13:40:50|4251.7|4251.7|4252.01|4252.01|4252.01|4252.01|4251.7|4251.7|0
1635514870000|2021-10-29 13:41:10|4251.86|4251.86|4250.73|4250.73|4251.86|4251.86|4250.73|4250.73|0
1635514880000|2021-10-29 13:41:20|4250.65|4250.65|4250.03|4250.03|4250.65|4250.65|4250.03|4250.03|0
1635514890000|2021-10-29 13:41:30|4249.91|4249.91|4249.44|4249.44|4250.07|4250.07|4249.44|4249.44|0
1635514900000|2021-10-29 13:41:40|4249.29|4249.29|4249.3|4249.3|4249.35|4249.35|4249.29|4249.29|0
1635514910000|2021-10-29 13:41:50|4251.48|4251.48|4251.17|4251.17|4251.48|4251.48|4251.17|4251.17|0
1635514920000|2021-10-29 13:42:00|4250.55|4250.55|4251.5|4251.5|4251.5|4251.5|4250.55|4250.55|0
1635514930000|2021-10-29 13:42:10|4251.81|4251.81|4252.27|4252.27|4252.27|4252.27|4251.81|4251.81|0
1635514940000|2021-10-29 13:42:20|4252.9|4252.9|4253.3|4253.3|4253.3|4253.3|4252.9|4252.9|0
1635514950000|2021-10-29 13:42:30|4252.37|4252.37|4252.21|4252.21|4252.37|4252.37|4252.21|4252.21|0
1635514960000|2021-10-29 13:42:40|4252.04|4252.04|4252.27|4252.27|4252.27|4252.27|4251.98|4251.98|0
1635514970000|2021-10-29 13:42:50|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|0
1635514980000|2021-10-29 13:43:00|4252.52|4252.52|4252.52|4252.52|4252.52|4252.52|4252.52|4252.52|0
1635514990000|2021-10-29 13:43:10|4252.87|4252.87|4252.75|4252.75|4252.87|4252.87|4252.64|4252.64|0
1635515000000|2021-10-29 13:43:20|4253.38|4253.38|4253.38|4253.38|4253.38|4253.38|4253.38|4253.38|0
1635515010000|2021-10-29 13:43:30|4253.69|4253.69|4252.69|4252.69|4253.69|4253.69|4252.69|4252.69|0
1635515020000|2021-10-29 13:43:40|4252.75|4252.75|4253.26|4253.26|4253.26|4253.26|4252.6|4252.6|0
1635515030000|2021-10-29 13:43:50|4253.36|4253.36|4253.36|4253.36|4253.36|4253.36|4253.36|4253.36|0
1635515040000|2021-10-29 13:44:00|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|0
1635515050000|2021-10-29 13:44:10|4252.79|4252.79|4252.64|4252.64|4252.82|4252.82|4252.64|4252.64|0
1635515060000|2021-10-29 13:44:20|4252.8|4252.8|4252.8|4252.8|4253.42|4253.42|4252.8|4252.8|0
1635515070000|2021-10-29 13:44:30|4252.64|4252.64|4252.64|4252.64|4252.64|4252.64|4252.64|4252.64|0
1635515080000|2021-10-29 13:44:40|4252.8|4252.8|4253.11|4253.11|4253.11|4253.11|4252.8|4252.8|0
1635515090000|2021-10-29 13:44:50|4252.8|4252.8|4252.49|4252.49|4252.8|4252.8|4252.49|4252.49|0
1635515110000|2021-10-29 13:45:10|4253.11|4253.11|4252.84|4252.84|4253.27|4253.27|4252.84|4252.84|0
1635515120000|2021-10-29 13:45:20|4252.38|4252.38|4252.53|4252.53|4252.53|4252.53|4252.38|4252.38|0
1635515130000|2021-10-29 13:45:30|4252.68|4252.68|4253|4253|4253|4253|4252.68|4252.68|0
1635515140000|2021-10-29 13:45:40|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|0
1635515150000|2021-10-29 13:45:50|4252.31|4252.31|4252.62|4252.62|4252.62|4252.62|4252.31|4252.31|0
1635515160000|2021-10-29 13:46:00|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|0
1635515170000|2021-10-29 13:46:10|4252.62|4252.62|4252.31|4252.31|4252.62|4252.62|4252.31|4252.31|0
1635515190000|2021-10-29 13:46:30|4252.4|4252.4|4252.72|4252.72|4252.72|4252.72|4252.4|4252.4|0
1635515200000|2021-10-29 13:46:40|4252.8|4252.8|4252.8|4252.8|4252.8|4252.8|4252.8|4252.8|0
1635515210000|2021-10-29 13:46:50|4252.89|4252.89|4252.58|4252.58|4252.89|4252.89|4252.58|4252.58|0
1635515220000|2021-10-29 13:47:00|4252.27|4252.27|4251.78|4251.78|4252.58|4252.58|4251.78|4251.78|0
1635515230000|2021-10-29 13:47:10|4251.47|4251.47|4250.38|4250.38|4251.47|4251.47|4250.38|4250.38|0
1635515240000|2021-10-29 13:47:20|4250.62|4250.62|4250.64|4250.64|4250.64|4250.64|4250.62|4250.62|0
1635515250000|2021-10-29 13:47:30|4251.88|4251.88|4251.88|4251.88|4251.88|4251.88|4251.57|4251.57|0
1635515260000|2021-10-29 13:47:40|4251.57|4251.57|4252.03|4252.03|4252.19|4252.19|4251.57|4251.57|0
1635515270000|2021-10-29 13:47:50|4251.98|4251.98|4251.98|4251.98|4251.98|4251.98|4251.98|4251.98|0
1635515280000|2021-10-29 13:48:00|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|0
1635515290000|2021-10-29 13:48:10|4251.27|4251.27|4250.49|4250.49|4251.27|4251.27|4250.49|4250.49|0
1635515300000|2021-10-29 13:48:20|4250.61|4250.61|4250.55|4250.55|4250.61|4250.61|4250.55|4250.55|0
1635515310000|2021-10-29 13:48:30|4250.61|4250.61|4250.52|4250.52|4250.61|4250.61|4250.52|4250.52|0
1635515340000|2021-10-29 13:49:00|4251.15|4251.15|4251.41|4251.41|4251.41|4251.41|4251.15|4251.15|0
1635515360000|2021-10-29 13:49:20|4252.03|4252.03|4252.59|4252.59|4252.9|4252.9|4252.03|4252.03|0
1635515370000|2021-10-29 13:49:30|4252.28|4252.28|4252.28|4252.28|4252.28|4252.28|4252.28|4252.28|0
1635515390000|2021-10-29 13:49:50|4252.57|4252.57|4253.27|4253.27|4253.27|4253.27|4252.57|4252.57|0
1635515400000|2021-10-29 13:50:00|4253.31|4253.31|4253.58|4253.58|4254.21|4254.21|4253.27|4253.27|0
1635515410000|2021-10-29 13:50:10|4253.46|4253.46|4253.46|4253.46|4253.46|4253.46|4253.46|4253.46|0
1635515420000|2021-10-29 13:50:20|4253.62|4253.62|4254.18|4254.18|4254.24|4254.24|4253.62|4253.62|0
1635515430000|2021-10-29 13:50:30|4253.87|4253.87|4253.93|4253.93|4253.93|4253.93|4253.87|4253.87|0
1635515440000|2021-10-29 13:50:40|4253.99|4253.99|4254.7|4254.7|4254.7|4254.7|4253.99|4253.99|0
1635515450000|2021-10-29 13:50:50|4254.07|4254.07|4253.76|4253.76|4254.07|4254.07|4253.76|4253.76|0
1635515460000|2021-10-29 13:51:00|4253.61|4253.61|4253.45|4253.45|4253.61|4253.61|4253.45|4253.45|0
1635515470000|2021-10-29 13:51:10|4253.64|4253.64|4253.73|4253.73|4253.73|4253.73|4253.64|4253.64|0
1635515480000|2021-10-29 13:51:20|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|0
1635515500000|2021-10-29 13:51:40|4253.73|4253.73|4253.26|4253.26|4253.73|4253.73|4253.26|4253.26|0
1635515510000|2021-10-29 13:51:50|4253.89|4253.89|4253.92|4253.92|4253.92|4253.92|4253.45|4253.45|0
1635515520000|2021-10-29 13:52:00|4254.23|4254.23|4254.27|4254.27|4254.27|4254.27|4253.92|4253.92|0
1635515540000|2021-10-29 13:52:20|4253.5|4253.5|4253.49|4253.49|4253.5|4253.5|4253.34|4253.34|0
1635515550000|2021-10-29 13:52:30|4253.65|4253.65|4256.3|4256.3|4256.3|4256.3|4253.65|4253.65|0
1635515560000|2021-10-29 13:52:40|4256.45|4256.45|4255.44|4255.44|4256.53|4256.53|4255.44|4255.44|0
1635515570000|2021-10-29 13:52:50|4256.38|4256.38|4256.29|4256.29|4256.38|4256.38|4256.07|4256.07|0
1635515580000|2021-10-29 13:53:00|4256.33|4256.33|4255.08|4255.08|4256.33|4256.33|4255.08|4255.08|0
1635515590000|2021-10-29 13:53:10|4255.24|4255.24|4255.77|4255.77|4255.89|4255.89|4255.24|4255.24|0
1635515600000|2021-10-29 13:53:20|4256.08|4256.08|4257.32|4257.32|4257.32|4257.32|4256.08|4256.08|0
1635515610000|2021-10-29 13:53:30|4257.48|4257.48|4257.39|4257.39|4257.79|4257.79|4257.23|4257.23|0
1635515620000|2021-10-29 13:53:40|4257.7|4257.7|4257.23|4257.23|4257.7|4257.7|4257.23|4257.23|0
1635515630000|2021-10-29 13:53:50|4256.92|4256.92|4257.23|4257.23|4257.23|4257.23|4256.92|4256.92|0
1635515640000|2021-10-29 13:54:00|4257.39|4257.39|4257.43|4257.43|4257.43|4257.43|4257.39|4257.39|0
1635515650000|2021-10-29 13:54:10|4256.65|4256.65|4256.5|4256.5|4256.65|4256.65|4256.5|4256.5|0
1635515660000|2021-10-29 13:54:20|4256.18|4256.18|4256.61|4256.61|4256.61|4256.61|4256.18|4256.18|0
1635515670000|2021-10-29 13:54:30|4256.46|4256.46|4256.3|4256.3|4256.61|4256.61|4256.3|4256.3|0
1635515680000|2021-10-29 13:54:40|4256.15|4256.15|4256.24|4256.24|4256.24|4256.24|4256.15|4256.15|0
1635515690000|2021-10-29 13:54:50|4256.09|4256.09|4256.57|4256.57|4256.57|4256.57|4256.09|4256.09|0
1635515700000|2021-10-29 13:55:00|4256.72|4256.72|4256.7|4256.7|4257.01|4257.01|4256.7|4256.7|0
1635515710000|2021-10-29 13:55:10|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|0
1635515720000|2021-10-29 13:55:20|4256.7|4256.7|4256.7|4256.7|4256.7|4256.7|4256.7|4256.7|0
1635515730000|2021-10-29 13:55:30|4257.01|4257.01|4256.7|4256.7|4257.01|4257.01|4256.7|4256.7|0
1635515740000|2021-10-29 13:55:40|4257.01|4257.01|4257.1|4257.1|4257.1|4257.1|4256.7|4256.7|0
1635515750000|2021-10-29 13:55:50|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|0
1635515760000|2021-10-29 13:56:00|4256.85|4256.85|4256.92|4256.92|4257|4257|4256.85|4256.85|0
1635515770000|2021-10-29 13:56:10|4257.55|4257.55|4257.48|4257.48|4257.55|4257.55|4257.39|4257.39|0
1635515780000|2021-10-29 13:56:20|4257.57|4257.57|4256.95|4256.95|4257.57|4257.57|4256.95|4256.95|0
1635515790000|2021-10-29 13:56:30|4257.11|4257.11|4257.42|4257.42|4257.42|4257.42|4257.11|4257.11|0
1635515800000|2021-10-29 13:56:40|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|0
1635515810000|2021-10-29 13:56:50|4256.79|4256.79|4256.65|4256.65|4256.79|4256.79|4256.33|4256.33|0
1635515820000|2021-10-29 13:57:00|4256.95|4256.95|4256.52|4256.52|4257.04|4257.04|4256.52|4256.52|0
1635515830000|2021-10-29 13:57:10|4256.43|4256.43|4255.99|4255.99|4256.43|4256.43|4255.99|4255.99|0
1635515840000|2021-10-29 13:57:20|4255.9|4255.9|4255.9|4255.9|4255.9|4255.9|4255.9|4255.9|0
1635515850000|2021-10-29 13:57:30|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|0
1635515860000|2021-10-29 13:57:40|4255.55|4255.55|4255.43|4255.43|4255.55|4255.55|4255.43|4255.43|0
1635515870000|2021-10-29 13:57:50|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|0
1635515880000|2021-10-29 13:58:00|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|0
1635515890000|2021-10-29 13:58:10|4254.67|4254.67|4254.83|4254.83|4254.83|4254.83|4254.67|4254.67|0
1635515900000|2021-10-29 13:58:20|4254.52|4254.52|4253.9|4253.9|4254.52|4254.52|4253.9|4253.9|0
1635515910000|2021-10-29 13:58:30|4253.75|4253.75|4254.19|4254.19|4254.34|4254.34|4253.41|4253.41|0
1635515920000|2021-10-29 13:58:40|4254.34|4254.34|4254.34|4254.34|4254.34|4254.34|4254.34|4254.34|0
1635515940000|2021-10-29 13:59:00|4253.72|4253.72|4253.72|4253.72|4253.72|4253.72|4253.72|4253.72|0
1635515950000|2021-10-29 13:59:10|4253.69|4253.69|4253.23|4253.23|4253.69|4253.69|4253.23|4253.23|0
1635515960000|2021-10-29 13:59:20|4252.92|4252.92|4252.85|4252.85|4253.25|4253.25|4252.69|4252.69|0
1635515970000|2021-10-29 13:59:30|4252.69|4252.69|4252.38|4252.38|4252.69|4252.69|4252.38|4252.38|0
1635515980000|2021-10-29 13:59:40|4252.23|4252.23|4252.07|4252.07|4252.23|4252.23|4252.07|4252.07|0
1635515990000|2021-10-29 13:59:50|4252.23|4252.23|4253|4253|4253|4253|4252.19|4252.19|0
1635516000000|2021-10-29 14:00:00|4253.1|4253.1|4252.23|4252.23|4253.1|4253.1|4252.23|4252.23|0
1635516010000|2021-10-29 14:00:10|4252.7|4252.7|4253.36|4253.36|4253.36|4253.36|4252.39|4252.39|0
1635516020000|2021-10-29 14:00:20|4253.45|4253.45|4254.08|4254.08|4254.08|4254.08|4253.45|4253.45|0
1635516030000|2021-10-29 14:00:30|4253.76|4253.76|4253.92|4253.92|4253.92|4253.92|4253.61|4253.61|0
1635516040000|2021-10-29 14:00:40|4253.94|4253.94|4253.94|4253.94|4254.09|4254.09|4253.94|4253.94|0
1635516050000|2021-10-29 14:00:50|4257.06|4257.06|4257.49|4257.49|4257.49|4257.49|4257.06|4257.06|0
1635516060000|2021-10-29 14:01:00|4257.64|4257.64|4257.49|4257.49|4257.64|4257.64|4257.49|4257.49|0
1635516070000|2021-10-29 14:01:10|4257.64|4257.64|4258.95|4258.95|4258.95|4258.95|4257.64|4257.64|0
1635516080000|2021-10-29 14:01:20|4259.42|4259.42|4259.08|4259.08|4259.42|4259.42|4259.08|4259.08|0
1635516090000|2021-10-29 14:01:30|4259.7|4259.7|4259.7|4259.7|4259.7|4259.7|4259.7|4259.7|0
1635516100000|2021-10-29 14:01:40|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|0
1635516110000|2021-10-29 14:01:50|4259.55|4259.55|4259.39|4259.39|4259.55|4259.55|4259.39|4259.39|0
1635516130000|2021-10-29 14:02:10|4259.35|4259.35|4258.95|4258.95|4259.35|4259.35|4258.95|4258.95|0
1635516140000|2021-10-29 14:02:20|4259.26|4259.26|4259.26|4259.26|4259.26|4259.26|4259.26|4259.26|0
1635516160000|2021-10-29 14:02:40|4259.11|4259.11|4259.07|4259.07|4259.13|4259.13|4258.95|4258.95|0
1635516170000|2021-10-29 14:02:50|4259.25|4259.25|4259.5|4259.5|4259.5|4259.5|4259.09|4259.09|0
1635516190000|2021-10-29 14:03:10|4259.65|4259.65|4260.59|4260.59|4260.59|4260.59|4259.65|4259.65|0
1635516200000|2021-10-29 14:03:20|4260.61|4260.61|4261.2|4261.2|4261.3|4261.3|4260.61|4260.61|0
1635516210000|2021-10-29 14:03:30|4261.52|4261.52|4260.27|4260.27|4261.52|4261.52|4259.95|4259.95|0
1635516220000|2021-10-29 14:03:40|4259.96|4259.96|4259.65|4259.65|4259.96|4259.96|4259.65|4259.65|0
1635516230000|2021-10-29 14:03:50|4259.61|4259.61|4259.24|4259.24|4259.61|4259.61|4259.24|4259.24|0
1635516240000|2021-10-29 14:04:00|4259.19|4259.19|4259.35|4259.35|4259.35|4259.35|4259.19|4259.19|0
1635516250000|2021-10-29 14:04:10|4259.19|4259.19|4258.57|4258.57|4259.19|4259.19|4258.57|4258.57|0
1635516260000|2021-10-29 14:04:20|4259.2|4259.2|4259.25|4259.25|4259.25|4259.25|4259.2|4259.2|0
1635516270000|2021-10-29 14:04:30|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|0
1635516280000|2021-10-29 14:04:40|4258.94|4258.94|4259.27|4259.27|4259.27|4259.27|4258.94|4258.94|0
1635516290000|2021-10-29 14:04:50|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|0
1635516300000|2021-10-29 14:05:00|4259.2|4259.2|4259.14|4259.14|4259.2|4259.2|4259.14|4259.14|0
1635516310000|2021-10-29 14:05:10|4259.36|4259.36|4259.55|4259.55|4259.55|4259.55|4259.36|4259.36|0
1635516320000|2021-10-29 14:05:20|4259.59|4259.59|4259.04|4259.04|4259.82|4259.82|4259.04|4259.04|0
1635516330000|2021-10-29 14:05:30|4258.89|4258.89|4258.89|4258.89|4258.89|4258.89|4258.89|4258.89|0
1635516350000|2021-10-29 14:05:50|4258.27|4258.27|4257.64|4257.64|4258.27|4258.27|4257.64|4257.64|0
1635516360000|2021-10-29 14:06:00|4257.95|4257.95|4258.3|4258.3|4258.3|4258.3|4257.95|4257.95|0
1635516370000|2021-10-29 14:06:10|4257.99|4257.99|4258.46|4258.46|4258.46|4258.46|4257.99|4257.99|0
1635516390000|2021-10-29 14:06:30|4259.08|4259.08|4258.77|4258.77|4259.39|4259.39|4258.77|4258.77|0
1635516400000|2021-10-29 14:06:40|4259.43|4259.43|4259.48|4259.48|4259.48|4259.48|4259.43|4259.43|0
1635516410000|2021-10-29 14:06:50|4259.33|4259.33|4259.33|4259.33|4259.33|4259.33|4259.33|4259.33|0
1635516420000|2021-10-29 14:07:00|4259.02|4259.02|4258.89|4258.89|4259.02|4259.02|4258.71|4258.71|0
1635516430000|2021-10-29 14:07:10|4258.73|4258.73|4258.58|4258.58|4258.73|4258.73|4258.58|4258.58|0
1635516450000|2021-10-29 14:07:30|4258.43|4258.43|4258.58|4258.58|4258.58|4258.58|4258.43|4258.43|0
1635516460000|2021-10-29 14:07:40|4258.73|4258.73|4258.73|4258.73|4258.73|4258.73|4258.73|4258.73|0
1635516470000|2021-10-29 14:07:50|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|0
1635516480000|2021-10-29 14:08:00|4258.45|4258.45|4257.98|4257.98|4258.6|4258.6|4257.98|4257.98|0
1635516490000|2021-10-29 14:08:10|4257.89|4257.89|4257.89|4257.89|4257.89|4257.89|4257.89|4257.89|0
1635516500000|2021-10-29 14:08:20|4257.26|4257.26|4257.88|4257.88|4258.04|4258.04|4257.26|4257.26|0
1635516510000|2021-10-29 14:08:30|4258.19|4258.19|4257.91|4257.91|4258.19|4258.19|4257.88|4257.88|0
1635516520000|2021-10-29 14:08:40|4258.31|4258.31|4258.62|4258.62|4258.62|4258.62|4258.31|4258.31|0
1635516530000|2021-10-29 14:08:50|4258.46|4258.46|4258.46|4258.46|4258.46|4258.46|4258.46|4258.46|0
1635516540000|2021-10-29 14:09:00|4258.58|4258.58|4258.89|4258.89|4258.89|4258.89|4258.58|4258.58|0
1635516550000|2021-10-29 14:09:10|4259.05|4259.05|4260.23|4260.23|4260.23|4260.23|4259.05|4259.05|0
1635516560000|2021-10-29 14:09:20|4260.58|4260.58|4260.68|4260.68|4260.68|4260.68|4260.58|4260.58|0
1635516570000|2021-10-29 14:09:30|4260.77|4260.77|4260.86|4260.86|4260.86|4260.86|4260.77|4260.77|0
1635516590000|2021-10-29 14:09:50|4260.89|4260.89|4261.51|4261.51|4261.51|4261.51|4260.89|4260.89|0
1635516600000|2021-10-29 14:10:00|4261.2|4261.2|4261.51|4261.51|4261.66|4261.66|4261.11|4261.11|0
1635516610000|2021-10-29 14:10:10|4260.89|4260.89|4261.11|4261.11|4261.11|4261.11|4260.48|4260.48|0
1635516640000|2021-10-29 14:10:40|4261.42|4261.42|4261.24|4261.24|4261.42|4261.42|4261.24|4261.24|0
1635516650000|2021-10-29 14:10:50|4260.93|4260.93|4260.93|4260.93|4260.99|4260.99|4260.93|4260.93|0
1635516660000|2021-10-29 14:11:00|4260.81|4260.81|4261.04|4261.04|4261.12|4261.12|4260.81|4260.81|0
1635516670000|2021-10-29 14:11:10|4261.35|4261.35|4261.35|4261.35|4261.35|4261.35|4261.35|4261.35|0
1635516680000|2021-10-29 14:11:20|4261.45|4261.45|4261.04|4261.04|4261.45|4261.45|4261.04|4261.04|0
1635516690000|2021-10-29 14:11:30|4260.95|4260.95|4261.26|4261.26|4261.26|4261.26|4260.95|4260.95|0
1635516700000|2021-10-29 14:11:40|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4260.87|4260.87|0
1635516710000|2021-10-29 14:11:50|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|0
1635516720000|2021-10-29 14:12:00|4261.22|4261.22|4261.5|4261.5|4261.84|4261.84|4261.22|4261.22|0
1635516730000|2021-10-29 14:12:10|4261.53|4261.53|4261.33|4261.33|4261.65|4261.65|4261.33|4261.33|0
1635516740000|2021-10-29 14:12:20|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|0
1635516750000|2021-10-29 14:12:30|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|0
1635516760000|2021-10-29 14:12:40|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|0
1635516780000|2021-10-29 14:13:00|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|0
1635516800000|2021-10-29 14:13:20|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|0
1635516810000|2021-10-29 14:13:30|4261.98|4261.98|4260.42|4260.42|4261.98|4261.98|4260.42|4260.42|0
1635516820000|2021-10-29 14:13:40|4260.26|4260.26|4260.26|4260.26|4260.57|4260.57|4260.26|4260.26|0
1635516840000|2021-10-29 14:14:00|4260.21|4260.21|4258.82|4258.82|4260.21|4260.21|4258.82|4258.82|0
1635516850000|2021-10-29 14:14:10|4258.7|4258.7|4258.46|4258.46|4258.7|4258.7|4258.46|4258.46|0
1635516860000|2021-10-29 14:14:20|4258.36|4258.36|4258.14|4258.14|4258.36|4258.36|4258.14|4258.14|0
1635516870000|2021-10-29 14:14:30|4258.29|4258.29|4258.19|4258.19|4258.6|4258.6|4258.19|4258.19|0
1635516880000|2021-10-29 14:14:40|4258.65|4258.65|4258.97|4258.97|4258.97|4258.97|4258.35|4258.35|0
1635516890000|2021-10-29 14:14:50|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|0
1635516900000|2021-10-29 14:15:00|4258.47|4258.47|4258.42|4258.42|4258.47|4258.47|4258.42|4258.42|0
1635516910000|2021-10-29 14:15:10|4258.57|4258.57|4257.73|4257.73|4258.57|4258.57|4257.63|4257.63|0
1635516930000|2021-10-29 14:15:30|4258.04|4258.04|4257.77|4257.77|4258.04|4258.04|4257.73|4257.73|0
1635516940000|2021-10-29 14:15:40|4257.61|4257.61|4257.67|4257.67|4257.67|4257.67|4257.55|4257.55|0
1635516960000|2021-10-29 14:16:00|4257.59|4257.59|4257.59|4257.59|4257.59|4257.59|4257.59|4257.59|0
1635516970000|2021-10-29 14:16:10|4257.28|4257.28|4257.3|4257.3|4257.3|4257.3|4257.24|4257.24|0
1635516980000|2021-10-29 14:16:20|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|0
1635516990000|2021-10-29 14:16:30|4257.46|4257.46|4256.83|4256.83|4257.77|4257.77|4256.83|4256.83|0
1635517000000|2021-10-29 14:16:40|4257.14|4257.14|4258.42|4258.42|4258.42|4258.42|4257.14|4257.14|0
1635517010000|2021-10-29 14:16:50|4258.57|4258.57|4258.57|4258.57|4258.57|4258.57|4258.57|4258.57|0
1635517020000|2021-10-29 14:17:00|4258.73|4258.73|4259.03|4259.03|4259.03|4259.03|4258.73|4258.73|0
1635517030000|2021-10-29 14:17:10|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|0
1635517050000|2021-10-29 14:17:30|4259.23|4259.23|4259.23|4259.23|4259.23|4259.23|4259.23|4259.23|0
1635517070000|2021-10-29 14:17:50|4259.85|4259.85|4259.89|4259.89|4260.05|4260.05|4259.85|4259.85|0
1635517080000|2021-10-29 14:18:00|4259.74|4259.74|4259.96|4259.96|4260.11|4260.11|4259.74|4259.74|0
1635517090000|2021-10-29 14:18:10|4259.64|4259.64|4259.33|4259.33|4259.64|4259.64|4259.33|4259.33|0
1635517100000|2021-10-29 14:18:20|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|0
1635517110000|2021-10-29 14:18:30|4259.58|4259.58|4260.67|4260.67|4260.67|4260.67|4259.58|4259.58|0
1635517120000|2021-10-29 14:18:40|4260.98|4260.98|4260.67|4260.67|4260.98|4260.98|4260.67|4260.67|0
1635517130000|2021-10-29 14:18:50|4260.35|4260.35|4260.76|4260.76|4260.76|4260.76|4260.35|4260.35|0
1635517140000|2021-10-29 14:19:00|4260.32|4260.32|4260.39|4260.39|4260.71|4260.71|4260.32|4260.32|0
1635517150000|2021-10-29 14:19:10|4260.45|4260.45|4260.22|4260.22|4260.45|4260.45|4259.91|4259.91|0
1635517160000|2021-10-29 14:19:20|4260.34|4260.34|4259.88|4259.88|4260.34|4260.34|4259.88|4259.88|0
1635517170000|2021-10-29 14:19:30|4260.19|4260.19|4260.19|4260.19|4260.19|4260.19|4260.03|4260.03|0
1635517190000|2021-10-29 14:19:50|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|0
1635517200000|2021-10-29 14:20:00|4260.32|4260.32|4260.48|4260.48|4260.48|4260.48|4260.32|4260.32|0
1635517210000|2021-10-29 14:20:10|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|0
1635517220000|2021-10-29 14:20:20|4260.51|4260.51|4260.41|4260.41|4260.51|4260.51|4260.36|4260.36|0
1635517230000|2021-10-29 14:20:30|4261.34|4261.34|4261.03|4261.03|4261.34|4261.34|4261.03|4261.03|0
1635517240000|2021-10-29 14:20:40|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|0
1635517250000|2021-10-29 14:20:50|4261.17|4261.17|4261.04|4261.04|4261.36|4261.36|4260.64|4260.64|0
1635517260000|2021-10-29 14:21:00|4260.73|4260.73|4261.36|4261.36|4261.36|4261.36|4260.73|4260.73|0
1635517270000|2021-10-29 14:21:10|4261.66|4261.66|4262.79|4262.79|4262.79|4262.79|4261.66|4261.66|0
1635517280000|2021-10-29 14:21:20|4262.74|4262.74|4263.05|4263.05|4263.05|4263.05|4262.74|4262.74|0
1635517290000|2021-10-29 14:21:30|4262.93|4262.93|4262.62|4262.62|4262.93|4262.93|4262.62|4262.62|0
1635517300000|2021-10-29 14:21:40|4262.31|4262.31|4262.25|4262.25|4262.31|4262.31|4262.25|4262.25|0
1635517310000|2021-10-29 14:21:50|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|4262.11|4262.11|0
1635517320000|2021-10-29 14:22:00|4262.05|4262.05|4261.79|4261.79|4262.07|4262.07|4261.76|4261.76|0
1635517330000|2021-10-29 14:22:10|4261.74|4261.74|4261.33|4261.33|4261.81|4261.81|4261.27|4261.27|0
1635517350000|2021-10-29 14:22:30|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|0
1635517360000|2021-10-29 14:22:40|4261.17|4261.17|4261.48|4261.48|4261.48|4261.48|4261.17|4261.17|0
1635517370000|2021-10-29 14:22:50|4261.79|4261.79|4262.32|4262.32|4262.32|4262.32|4261.79|4261.79|0
1635517380000|2021-10-29 14:23:00|4262|4262|4262|4262|4262|4262|4262|4262|0
1635517400000|2021-10-29 14:23:20|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|0
1635517410000|2021-10-29 14:23:30|4262.41|4262.41|4262.5|4262.5|4262.5|4262.5|4262.41|4262.41|0
1635517440000|2021-10-29 14:24:00|4262.65|4262.65|4263.59|4263.59|4263.59|4263.59|4262.65|4262.65|0
1635517450000|2021-10-29 14:24:10|4263.28|4263.28|4262.97|4262.97|4263.28|4263.28|4262.97|4262.97|0
1635517460000|2021-10-29 14:24:20|4263.12|4263.12|4262.51|4262.51|4263.12|4263.12|4262.51|4262.51|0
1635517470000|2021-10-29 14:24:30|4262.49|4262.49|4262.84|4262.84|4262.84|4262.84|4262.49|4262.49|0
1635517480000|2021-10-29 14:24:40|4262.88|4262.88|4262.67|4262.67|4262.88|4262.88|4262.61|4262.61|0
1635517490000|2021-10-29 14:24:50|4261.73|4261.73|4261.33|4261.33|4261.73|4261.73|4261.33|4261.33|0
1635517510000|2021-10-29 14:25:10|4260.08|4260.08|4259.77|4259.77|4260.08|4260.08|4259.77|4259.77|0
1635517530000|2021-10-29 14:25:30|4259.62|4259.62|4259.31|4259.31|4259.62|4259.62|4259.31|4259.31|0
1635517550000|2021-10-29 14:25:50|4259.62|4259.62|4259.31|4259.31|4259.62|4259.62|4259.31|4259.31|0
1635517560000|2021-10-29 14:26:00|4259.35|4259.35|4258.73|4258.73|4259.35|4259.35|4258.73|4258.73|0
1635517570000|2021-10-29 14:26:10|4258.58|4258.58|4258.58|4258.58|4258.58|4258.58|4258.58|4258.58|0
1635517580000|2021-10-29 14:26:20|4258.53|4258.53|4258.85|4258.85|4258.85|4258.85|4258.53|4258.53|0
1635517590000|2021-10-29 14:26:30|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|0
1635517610000|2021-10-29 14:26:50|4258.69|4258.69|4258.79|4258.79|4258.88|4258.88|4258.69|4258.69|0
1635517620000|2021-10-29 14:27:00|4259.73|4259.73|4258.64|4258.64|4259.73|4259.73|4258.64|4258.64|0
1635517640000|2021-10-29 14:27:20|4258.66|4258.66|4258.71|4258.71|4258.71|4258.71|4258.66|4258.66|0
1635517650000|2021-10-29 14:27:30|4259.02|4259.02|4258.62|4258.62|4259.02|4259.02|4258.62|4258.62|0
1635517660000|2021-10-29 14:27:40|4258.46|4258.46|4257.97|4257.97|4258.46|4258.46|4257.97|4257.97|0
1635517670000|2021-10-29 14:27:50|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|0
1635517680000|2021-10-29 14:28:00|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|0
1635517690000|2021-10-29 14:28:10|4257.41|4257.41|4257.1|4257.1|4257.41|4257.41|4256.78|4256.78|0
1635517700000|2021-10-29 14:28:20|4257.41|4257.41|4257.1|4257.1|4257.41|4257.41|4257.1|4257.1|0
1635517720000|2021-10-29 14:28:40|4257.04|4257.04|4256.88|4256.88|4257.04|4257.04|4256.72|4256.72|0
1635517730000|2021-10-29 14:28:50|4256.72|4256.72|4257.19|4257.19|4257.19|4257.19|4256.72|4256.72|0
1635517740000|2021-10-29 14:29:00|4257.82|4257.82|4257.19|4257.19|4257.82|4257.82|4257.19|4257.19|0
1635517750000|2021-10-29 14:29:10|4257.28|4257.28|4257.28|4257.28|4257.6|4257.6|4256.97|4256.97|0
1635517760000|2021-10-29 14:29:20|4257.34|4257.34|4258.84|4258.84|4258.84|4258.84|4257.34|4257.34|0
1635517770000|2021-10-29 14:29:30|4258.99|4258.99|4258.99|4258.99|4258.99|4258.99|4258.99|4258.99|0
1635517780000|2021-10-29 14:29:40|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|4259.3|4259.3|0
1635517790000|2021-10-29 14:29:50|4259.93|4259.93|4260.64|4260.64|4260.64|4260.64|4259.93|4259.93|0
1635517800000|2021-10-29 14:30:00|4261.04|4261.04|4259.32|4259.32|4261.04|4261.04|4259.32|4259.32|0
1635517810000|2021-10-29 14:30:10|4259.95|4259.95|4259.91|4259.91|4259.95|4259.95|4259.91|4259.91|0
1635517820000|2021-10-29 14:30:20|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|0
1635517840000|2021-10-29 14:30:40|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|0
1635517870000|2021-10-29 14:31:10|4260.57|4260.57|4260.94|4260.94|4260.94|4260.94|4260.57|4260.57|0
1635517880000|2021-10-29 14:31:20|4260.98|4260.98|4259.94|4259.94|4261.03|4261.03|4259.94|4259.94|0
1635517890000|2021-10-29 14:31:30|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|0
1635517900000|2021-10-29 14:31:40|4260.12|4260.12|4260.74|4260.74|4260.74|4260.74|4260.12|4260.12|0
1635517910000|2021-10-29 14:31:50|4260.8|4260.8|4260.8|4260.8|4260.8|4260.8|4260.8|4260.8|0
1635517920000|2021-10-29 14:32:00|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|0
1635517930000|2021-10-29 14:32:10|4260.61|4260.61|4261.05|4261.05|4261.23|4261.23|4260.61|4260.61|0
1635517940000|2021-10-29 14:32:20|4261.36|4261.36|4261.05|4261.05|4261.36|4261.36|4261.05|4261.05|0
1635517950000|2021-10-29 14:32:30|4261.67|4261.67|4261.83|4261.83|4261.83|4261.83|4261.67|4261.67|0
1635517970000|2021-10-29 14:32:50|4261.67|4261.67|4261.49|4261.49|4261.67|4261.67|4261.49|4261.49|0
1635517980000|2021-10-29 14:33:00|4261.45|4261.45|4261.4|4261.4|4261.49|4261.49|4261.4|4261.4|0
1635517990000|2021-10-29 14:33:10|4261.44|4261.44|4261.61|4261.61|4261.61|4261.61|4261.44|4261.44|0
1635518000000|2021-10-29 14:33:20|4261.59|4261.59|4261.63|4261.63|4261.63|4261.63|4261.59|4261.59|0
1635518010000|2021-10-29 14:33:30|4261.32|4261.32|4261.63|4261.63|4261.63|4261.63|4261.32|4261.32|0
1635518020000|2021-10-29 14:33:40|4261.72|4261.72|4262.34|4262.34|4262.34|4262.34|4261.72|4261.72|0
1635518050000|2021-10-29 14:34:10|4262.97|4262.97|4262.97|4262.97|4262.97|4262.97|4262.97|4262.97|0
1635518060000|2021-10-29 14:34:20|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|0
1635518070000|2021-10-29 14:34:30|4263.05|4263.05|4263.07|4263.07|4263.07|4263.07|4263.05|4263.05|0
1635518080000|2021-10-29 14:34:40|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|0
1635518090000|2021-10-29 14:34:50|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|0
1635518100000|2021-10-29 14:35:00|4262.66|4262.66|4263.29|4263.29|4263.29|4263.29|4262.66|4262.66|0
1635518110000|2021-10-29 14:35:10|4263.2|4263.2|4263.29|4263.29|4263.29|4263.29|4263.2|4263.2|0
1635518120000|2021-10-29 14:35:20|4263.33|4263.33|4263.29|4263.29|4263.33|4263.33|4263.29|4263.29|0
1635518130000|2021-10-29 14:35:30|4263.61|4263.61|4263.29|4263.29|4263.92|4263.92|4263.29|4263.29|0
1635518140000|2021-10-29 14:35:40|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|0
1635518150000|2021-10-29 14:35:50|4263.38|4263.38|4262.79|4262.79|4263.38|4263.38|4262.75|4262.75|0
1635518160000|2021-10-29 14:36:00|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|0
1635518170000|2021-10-29 14:36:10|4262.73|4262.73|4262.52|4262.52|4263.23|4263.23|4262.43|4262.43|0
1635518180000|2021-10-29 14:36:20|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|0
1635518190000|2021-10-29 14:36:30|4262.62|4262.62|4262.31|4262.31|4262.62|4262.62|4262.31|4262.31|0
1635518200000|2021-10-29 14:36:40|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|0
1635518210000|2021-10-29 14:36:50|4261.63|4261.63|4261.22|4261.22|4261.63|4261.63|4261.22|4261.22|0
1635518220000|2021-10-29 14:37:00|4260.59|4260.59|4260.13|4260.13|4260.59|4260.59|4260.13|4260.13|0
1635518230000|2021-10-29 14:37:10|4260.17|4260.17|4260.17|4260.17|4260.17|4260.17|4260.17|4260.17|0
1635518240000|2021-10-29 14:37:20|4259.86|4259.86|4259.55|4259.55|4259.86|4259.86|4259.55|4259.55|0
1635518250000|2021-10-29 14:37:30|4259.43|4259.43|4259.38|4259.38|4259.43|4259.43|4259.07|4259.07|0
1635518270000|2021-10-29 14:37:50|4259.36|4259.36|4260.62|4260.62|4260.62|4260.62|4259.36|4259.36|0
1635518280000|2021-10-29 14:38:00|4260.93|4260.93|4260.89|4260.89|4261.2|4261.2|4260.89|4260.89|0
1635518290000|2021-10-29 14:38:10|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|0
1635518300000|2021-10-29 14:38:20|4261.29|4261.29|4261.06|4261.06|4261.29|4261.29|4260.98|4260.98|0
1635518310000|2021-10-29 14:38:30|4260.75|4260.75|4260.75|4260.75|4260.75|4260.75|4260.75|4260.75|0
1635518320000|2021-10-29 14:38:40|4260.84|4260.84|4260.53|4260.53|4260.84|4260.84|4260.53|4260.53|0
1635518330000|2021-10-29 14:38:50|4260.57|4260.57|4260.53|4260.53|4260.57|4260.57|4260.53|4260.53|0
1635518340000|2021-10-29 14:39:00|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|0
1635518350000|2021-10-29 14:39:10|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|0
1635518360000|2021-10-29 14:39:20|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|0
1635518370000|2021-10-29 14:39:30|4260.31|4260.31|4260.5|4260.5|4260.5|4260.5|4260.31|4260.31|0
1635518380000|2021-10-29 14:39:40|4260.19|4260.19|4260.23|4260.23|4260.23|4260.23|4260.19|4260.19|0
1635518390000|2021-10-29 14:39:50|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|0
1635518400000|2021-10-29 14:40:00|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|0
1635518410000|2021-10-29 14:40:10|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|0
1635518430000|2021-10-29 14:40:30|4261.15|4261.15|4260.93|4260.93|4261.15|4261.15|4260.53|4260.53|0
1635518440000|2021-10-29 14:40:40|4261.53|4261.53|4261.87|4261.87|4261.87|4261.87|4261.38|4261.38|0
1635518450000|2021-10-29 14:40:50|4261.99|4261.99|4260.9|4260.9|4261.99|4261.99|4260.9|4260.9|0
1635518470000|2021-10-29 14:41:10|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|0
1635518480000|2021-10-29 14:41:20|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|0
1635518490000|2021-10-29 14:41:30|4261.22|4261.22|4261.18|4261.18|4261.22|4261.22|4261.18|4261.18|0
1635518500000|2021-10-29 14:41:40|4261.09|4261.09|4261.32|4261.32|4261.32|4261.32|4261|4261|0
1635518510000|2021-10-29 14:41:50|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|0
1635518520000|2021-10-29 14:42:00|4261.38|4261.38|4262|4262|4262|4262|4261.38|4261.38|0
1635518530000|2021-10-29 14:42:10|4262.06|4262.06|4262.21|4262.21|4262.21|4262.21|4262.06|4262.06|0
1635518550000|2021-10-29 14:42:30|4262.37|4262.37|4262.37|4262.37|4262.37|4262.37|4262.37|4262.37|0
1635518560000|2021-10-29 14:42:40|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|0
1635518570000|2021-10-29 14:42:50|4262.6|4262.6|4262.6|4262.6|4262.6|4262.6|4262.6|4262.6|0
1635518580000|2021-10-29 14:43:00|4262.56|4262.56|4262.5|4262.5|4262.56|4262.56|4262.5|4262.5|0
1635518590000|2021-10-29 14:43:10|4262.04|4262.04|4261.72|4261.72|4262.04|4262.04|4261.72|4261.72|0
1635518600000|2021-10-29 14:43:20|4262.03|4262.03|4261.88|4261.88|4262.03|4262.03|4261.88|4261.88|0
1635518610000|2021-10-29 14:43:30|4261.57|4261.57|4261.33|4261.33|4261.57|4261.57|4261.18|4261.18|0
1635518620000|2021-10-29 14:43:40|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|0
1635518640000|2021-10-29 14:44:00|4262.24|4262.24|4262.4|4262.4|4262.4|4262.4|4262.24|4262.24|0
1635518650000|2021-10-29 14:44:10|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|0
1635518660000|2021-10-29 14:44:20|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|0
1635518670000|2021-10-29 14:44:30|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|0
1635518680000|2021-10-29 14:44:40|4263.22|4263.22|4263.84|4263.84|4263.84|4263.84|4263.22|4263.22|0
1635518690000|2021-10-29 14:44:50|4264.15|4264.15|4264.18|4264.18|4264.18|4264.18|4264.15|4264.15|0
1635518700000|2021-10-29 14:45:00|4264.27|4264.27|4264.73|4264.73|4264.73|4264.73|4264.27|4264.27|0
1635518710000|2021-10-29 14:45:10|4264.7|4264.7|4264.66|4264.66|4264.7|4264.7|4264.51|4264.51|0
1635518720000|2021-10-29 14:45:20|4264.97|4264.97|4264.7|4264.7|4264.97|4264.97|4264.66|4264.66|0
1635518730000|2021-10-29 14:45:30|4264.73|4264.73|4264.63|4264.63|4264.73|4264.73|4264.63|4264.63|0
1635518740000|2021-10-29 14:45:40|4264.95|4264.95|4264.37|4264.37|4264.99|4264.99|4264.37|4264.37|0
1635518750000|2021-10-29 14:45:50|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|0
1635518760000|2021-10-29 14:46:00|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|0
1635518770000|2021-10-29 14:46:10|4263.59|4263.59|4263.61|4263.61|4263.61|4263.61|4263.59|4263.59|0
1635518780000|2021-10-29 14:46:20|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|0
1635518790000|2021-10-29 14:46:30|4263.56|4263.56|4263.21|4263.21|4263.56|4263.56|4263.06|4263.06|0
1635518800000|2021-10-29 14:46:40|4263.05|4263.05|4263.46|4263.46|4263.61|4263.61|4263.05|4263.05|0
1635518810000|2021-10-29 14:46:50|4263.61|4263.61|4263.34|4263.34|4263.65|4263.65|4263.34|4263.34|0
1635518820000|2021-10-29 14:47:00|4263.03|4263.03|4262.92|4262.92|4263.03|4263.03|4262.88|4262.88|0
1635518840000|2021-10-29 14:47:20|4263.23|4263.23|4263.19|4263.19|4263.23|4263.23|4263.19|4263.19|0
1635518850000|2021-10-29 14:47:30|4263.07|4263.07|4263.16|4263.16|4263.16|4263.16|4263.07|4263.07|0
1635518860000|2021-10-29 14:47:40|4263.22|4263.22|4262.76|4262.76|4263.22|4263.22|4262.76|4262.76|0
1635518870000|2021-10-29 14:47:50|4262.57|4262.57|4262.48|4262.48|4262.57|4262.57|4262.48|4262.48|0
1635518880000|2021-10-29 14:48:00|4262.33|4262.33|4262.12|4262.12|4262.33|4262.33|4262.12|4262.12|0
1635518910000|2021-10-29 14:48:30|4261.18|4261.18|4261.49|4261.49|4261.49|4261.49|4261.18|4261.18|0
1635518930000|2021-10-29 14:48:50|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|0
1635518950000|2021-10-29 14:49:10|4261.53|4261.53|4261.53|4261.53|4261.53|4261.53|4261.53|4261.53|0
1635518960000|2021-10-29 14:49:20|4261.84|4261.84|4261.68|4261.68|4261.84|4261.84|4261.68|4261.68|0
1635518980000|2021-10-29 14:49:40|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|0
1635518990000|2021-10-29 14:49:50|4262.14|4262.14|4262.27|4262.27|4262.27|4262.27|4262.12|4262.12|0
1635519010000|2021-10-29 14:50:10|4262.33|4262.33|4262.64|4262.64|4262.64|4262.64|4262.33|4262.33|0
1635519030000|2021-10-29 14:50:30|4262.49|4262.49|4262.8|4262.8|4262.8|4262.8|4262.49|4262.49|0
1635519050000|2021-10-29 14:50:50|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|0
1635519060000|2021-10-29 14:51:00|4262.46|4262.46|4262.02|4262.02|4262.46|4262.46|4262.02|4262.02|0
1635519070000|2021-10-29 14:51:10|4261.98|4261.98|4262.04|4262.04|4262.13|4262.13|4261.98|4261.98|0
1635519080000|2021-10-29 14:51:20|4261.95|4261.95|4261.86|4261.86|4261.95|4261.95|4261.86|4261.86|0
1635519090000|2021-10-29 14:51:30|4261.54|4261.54|4261.23|4261.23|4261.54|4261.54|4261.23|4261.23|0
1635519100000|2021-10-29 14:51:40|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|0
1635519110000|2021-10-29 14:51:50|4260.46|4260.46|4260.46|4260.46|4260.46|4260.46|4260.46|4260.46|0
1635519160000|2021-10-29 14:52:40|4260.61|4260.61|4260.61|4260.61|4260.61|4260.61|4260.57|4260.57|0
1635519170000|2021-10-29 14:52:50|4260.3|4260.3|4260.76|4260.76|4260.76|4260.76|4260.3|4260.3|0
1635519180000|2021-10-29 14:53:00|4260.14|4260.14|4260.06|4260.06|4260.14|4260.14|4260.06|4260.06|0
1635519190000|2021-10-29 14:53:10|4259.96|4259.96|4259.99|4259.99|4259.99|4259.99|4259.96|4259.96|0
1635519200000|2021-10-29 14:53:20|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|0
1635519220000|2021-10-29 14:53:40|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|0
1635519230000|2021-10-29 14:53:50|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|0
1635519240000|2021-10-29 14:54:00|4259.45|4259.45|4259.76|4259.76|4259.76|4259.76|4259.45|4259.45|0
1635519250000|2021-10-29 14:54:10|4259.92|4259.92|4259.92|4259.92|4259.92|4259.92|4259.92|4259.92|0
1635519260000|2021-10-29 14:54:20|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|0
1635519270000|2021-10-29 14:54:30|4259.94|4259.94|4259.94|4259.94|4259.94|4259.94|4259.94|4259.94|0
1635519280000|2021-10-29 14:54:40|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|0
1635519300000|2021-10-29 14:55:00|4259.88|4259.88|4259.74|4259.74|4259.88|4259.88|4259.74|4259.74|0
1635519310000|2021-10-29 14:55:10|4260.05|4260.05|4259.91|4259.91|4260.11|4260.11|4259.91|4259.91|0
1635519320000|2021-10-29 14:55:20|4260.07|4260.07|4260|4260|4260.07|4260.07|4259.44|4259.44|0
1635519330000|2021-10-29 14:55:30|4260.06|4260.06|4259.97|4259.97|4260.06|4260.06|4259.75|4259.75|0
1635519340000|2021-10-29 14:55:40|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|0
1635519350000|2021-10-29 14:55:50|4259.95|4259.95|4260.17|4260.17|4260.17|4260.17|4259.95|4259.95|0
1635519360000|2021-10-29 14:56:00|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|0
1635519370000|2021-10-29 14:56:10|4260.5|4260.5|4260.44|4260.44|4260.75|4260.75|4260.35|4260.35|0
1635519380000|2021-10-29 14:56:20|4260.53|4260.53|4261.08|4261.08|4261.08|4261.08|4260.53|4260.53|0
1635519390000|2021-10-29 14:56:30|4261.39|4261.39|4261.71|4261.71|4261.71|4261.71|4261.39|4261.39|0
1635519400000|2021-10-29 14:56:40|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|0
1635519430000|2021-10-29 14:57:10|4262.01|4262.01|4262.64|4262.64|4262.64|4262.64|4262.01|4262.01|0
1635519440000|2021-10-29 14:57:20|4262.79|4262.79|4263.05|4263.05|4263.11|4263.11|4262.48|4262.48|0
1635519450000|2021-10-29 14:57:30|4263.36|4263.36|4263.56|4263.56|4263.56|4263.56|4263.36|4263.36|0
1635519460000|2021-10-29 14:57:40|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|0
1635519470000|2021-10-29 14:57:50|4263.87|4263.87|4263.56|4263.56|4263.87|4263.87|4263.56|4263.56|0
1635519480000|2021-10-29 14:58:00|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|0
1635519490000|2021-10-29 14:58:10|4263.99|4263.99|4263.99|4263.99|4263.99|4263.99|4263.99|4263.99|0
1635519500000|2021-10-29 14:58:20|4263.67|4263.67|4264.3|4264.3|4264.3|4264.3|4263.67|4263.67|0
1635519510000|2021-10-29 14:58:30|4264.38|4264.38|4264.23|4264.23|4264.38|4264.38|4264.23|4264.23|0
1635519520000|2021-10-29 14:58:40|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|0
1635519540000|2021-10-29 14:59:00|4263.88|4263.88|4263.17|4263.17|4263.88|4263.88|4263.14|4263.14|0
1635519550000|2021-10-29 14:59:10|4263.19|4263.19|4263.91|4263.91|4263.91|4263.91|4263.19|4263.19|0
1635519560000|2021-10-29 14:59:20|4264.53|4264.53|4264.22|4264.22|4264.53|4264.53|4264.22|4264.22|0
1635519590000|2021-10-29 14:59:50|4264.2|4264.2|4264.24|4264.24|4264.24|4264.24|4264.2|4264.2|0
1635519600000|2021-10-29 15:00:00|4264.18|4264.18|4263.87|4263.87|4264.18|4264.18|4263.56|4263.56|0
1635519610000|2021-10-29 15:00:10|4263.71|4263.71|4263.76|4263.76|4263.76|4263.76|4263.71|4263.71|0
1635519620000|2021-10-29 15:00:20|4263.71|4263.71|4263.69|4263.69|4263.71|4263.71|4263.65|4263.65|0
1635519630000|2021-10-29 15:00:30|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|0
1635519640000|2021-10-29 15:00:40|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|0
1635519660000|2021-10-29 15:01:00|4263.49|4263.49|4263.8|4263.8|4263.8|4263.8|4263.49|4263.49|0
1635519670000|2021-10-29 15:01:10|4264.11|4264.11|4263.74|4263.74|4264.11|4264.11|4263.49|4263.49|0
1635519680000|2021-10-29 15:01:20|4264.05|4264.05|4264.14|4264.14|4264.14|4264.14|4264.05|4264.05|0
1635519690000|2021-10-29 15:01:30|4263.83|4263.83|4264.77|4264.77|4264.77|4264.77|4263.83|4263.83|0
1635519700000|2021-10-29 15:01:40|4265.39|4265.39|4265.39|4265.39|4265.39|4265.39|4265.39|4265.39|0
1635519710000|2021-10-29 15:01:50|4265.37|4265.37|4264.74|4264.74|4265.37|4265.37|4264.74|4264.74|0
1635519720000|2021-10-29 15:02:00|4265.05|4265.05|4265.05|4265.05|4265.21|4265.21|4265.05|4265.05|0
1635519730000|2021-10-29 15:02:10|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|0
1635519740000|2021-10-29 15:02:20|4264.4|4264.4|4264.4|4264.4|4264.4|4264.4|4264.4|4264.4|0
1635519750000|2021-10-29 15:02:30|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|0
1635519770000|2021-10-29 15:02:50|4265.65|4265.65|4265.56|4265.56|4265.65|4265.65|4265.56|4265.56|0
1635519780000|2021-10-29 15:03:00|4264.94|4264.94|4264.31|4264.31|4264.94|4264.94|4264.31|4264.31|0
1635519790000|2021-10-29 15:03:10|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|0
1635519800000|2021-10-29 15:03:20|4263.85|4263.85|4263.85|4263.85|4263.85|4263.85|4263.85|4263.85|0
1635519810000|2021-10-29 15:03:30|4264|4264|4263.79|4263.79|4264|4264|4263.79|4263.79|0
1635519830000|2021-10-29 15:03:50|4263.77|4263.77|4264.08|4264.08|4264.08|4264.08|4263.77|4263.77|0
1635519840000|2021-10-29 15:04:00|4264.04|4264.04|4264|4264|4264.04|4264.04|4264|4264|0
1635519850000|2021-10-29 15:04:10|4264.02|4264.02|4263.94|4263.94|4264.02|4264.02|4263.94|4263.94|0
1635519860000|2021-10-29 15:04:20|4263.85|4263.85|4263.89|4263.89|4263.89|4263.89|4263.85|4263.85|0
1635519870000|2021-10-29 15:04:30|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|0
1635519880000|2021-10-29 15:04:40|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|0
1635519890000|2021-10-29 15:04:50|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|0
1635519900000|2021-10-29 15:05:00|4262.95|4262.95|4263.42|4263.42|4263.42|4263.42|4262.95|4262.95|0
1635519910000|2021-10-29 15:05:10|4263.73|4263.73|4263.52|4263.52|4263.73|4263.73|4263.52|4263.52|0
1635519920000|2021-10-29 15:05:20|4263.43|4263.43|4262.02|4262.02|4263.43|4263.43|4262.02|4262.02|0
1635519930000|2021-10-29 15:05:30|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|4262.2|4262.2|0
1635519940000|2021-10-29 15:05:40|4262.41|4262.41|4261.79|4261.79|4263.04|4263.04|4261.79|4261.79|0
1635519950000|2021-10-29 15:05:50|4262.73|4262.73|4262.67|4262.67|4262.73|4262.73|4262.67|4262.67|0
1635519960000|2021-10-29 15:06:00|4262.35|4262.35|4262.76|4262.76|4263.07|4263.07|4262.35|4262.35|0
1635519970000|2021-10-29 15:06:10|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|0
1635519980000|2021-10-29 15:06:20|4263.16|4263.16|4263.32|4263.32|4263.32|4263.32|4263.16|4263.16|0
1635519990000|2021-10-29 15:06:30|4263.63|4263.63|4264.37|4264.37|4264.37|4264.37|4263.63|4263.63|0
1635520000000|2021-10-29 15:06:40|4264.28|4264.28|4264.3|4264.3|4264.3|4264.3|4264.26|4264.26|0
1635520020000|2021-10-29 15:07:00|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|0
1635520030000|2021-10-29 15:07:10|4265.24|4265.24|4265.41|4265.41|4265.41|4265.41|4265.24|4265.24|0
1635520050000|2021-10-29 15:07:30|4266.03|4266.03|4266.34|4266.34|4266.65|4266.65|4266.03|4266.03|0
1635520060000|2021-10-29 15:07:40|4265.71|4265.71|4265.77|4265.77|4265.77|4265.77|4265.71|4265.71|0
1635520070000|2021-10-29 15:07:50|4265.46|4265.46|4265.55|4265.55|4265.55|4265.55|4265.46|4265.46|0
1635520080000|2021-10-29 15:08:00|4266.01|4266.01|4265.77|4265.77|4266.01|4266.01|4265.7|4265.7|0
1635520090000|2021-10-29 15:08:10|4265.79|4265.79|4267.49|4267.49|4267.49|4267.49|4265.79|4265.79|0
1635520100000|2021-10-29 15:08:20|4267.18|4267.18|4267.18|4267.18|4267.18|4267.18|4267.18|4267.18|0
1635520110000|2021-10-29 15:08:30|4267.16|4267.16|4267.13|4267.13|4267.16|4267.16|4267.13|4267.13|0
1635520120000|2021-10-29 15:08:40|4267.29|4267.29|4267.29|4267.29|4267.29|4267.29|4267.29|4267.29|0
1635520150000|2021-10-29 15:09:10|4267.44|4267.44|4266.95|4266.95|4267.44|4267.44|4266.83|4266.83|0
1635520160000|2021-10-29 15:09:20|4266.99|4266.99|4267.21|4267.21|4267.29|4267.29|4266.99|4266.99|0
1635520170000|2021-10-29 15:09:30|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|0
1635520180000|2021-10-29 15:09:40|4265.96|4265.96|4265.34|4265.34|4265.96|4265.96|4265.34|4265.34|0
1635520190000|2021-10-29 15:09:50|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|0
1635520200000|2021-10-29 15:10:00|4266.27|4266.27|4265.96|4265.96|4266.27|4266.27|4265.96|4265.96|0
1635520210000|2021-10-29 15:10:10|4266.05|4266.05|4265.9|4265.9|4266.05|4266.05|4265.9|4265.9|0
1635520220000|2021-10-29 15:10:20|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|0
1635520230000|2021-10-29 15:10:30|4266.16|4266.16|4266.13|4266.13|4266.19|4266.19|4266.04|4266.04|0
1635520240000|2021-10-29 15:10:40|4266.17|4266.17|4266.26|4266.26|4266.57|4266.57|4266.17|4266.17|0
1635520250000|2021-10-29 15:10:50|4266.57|4266.57|4266.57|4266.57|4266.89|4266.89|4266.57|4266.57|0
1635520260000|2021-10-29 15:11:00|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|0
1635520270000|2021-10-29 15:11:10|4266.79|4266.79|4267.19|4267.19|4267.19|4267.19|4266.79|4266.79|0
1635520280000|2021-10-29 15:11:20|4266.88|4266.88|4267.19|4267.19|4267.19|4267.19|4266.88|4266.88|0
1635520290000|2021-10-29 15:11:30|4267.04|4267.04|4266.95|4266.95|4267.04|4267.04|4266.95|4266.95|0
1635520300000|2021-10-29 15:11:40|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|0
1635520310000|2021-10-29 15:11:50|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|0
1635520320000|2021-10-29 15:12:00|4266.46|4266.46|4266.35|4266.35|4266.46|4266.46|4266.12|4266.12|0
1635520340000|2021-10-29 15:12:20|4266.45|4266.45|4266.98|4266.98|4266.98|4266.98|4266.35|4266.35|0
1635520350000|2021-10-29 15:12:30|4267.02|4267.02|4267.33|4267.33|4267.33|4267.33|4267.02|4267.02|0
1635520360000|2021-10-29 15:12:40|4267.29|4267.29|4267.27|4267.27|4267.29|4267.29|4267.27|4267.27|0
1635520370000|2021-10-29 15:12:50|4267.58|4267.58|4267.6|4267.6|4267.6|4267.6|4267.58|4267.58|0
1635520380000|2021-10-29 15:13:00|4267.7|4267.7|4267.88|4267.88|4267.88|4267.88|4267.7|4267.7|0
1635520390000|2021-10-29 15:13:10|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4267.72|4267.72|0
1635520400000|2021-10-29 15:13:20|4267.88|4267.88|4267.16|4267.16|4267.88|4267.88|4267.16|4267.16|0
1635520410000|2021-10-29 15:13:30|4267.07|4267.07|4267.07|4267.07|4267.07|4267.07|4267.07|4267.07|0
1635520420000|2021-10-29 15:13:40|4267.38|4267.38|4267.48|4267.48|4267.48|4267.48|4267.38|4267.38|0
1635520430000|2021-10-29 15:13:50|4267.42|4267.42|4267.11|4267.11|4267.42|4267.42|4267.11|4267.11|0
1635520440000|2021-10-29 15:14:00|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|0
1635520450000|2021-10-29 15:14:10|4267.33|4267.33|4267.24|4267.24|4267.33|4267.33|4267.24|4267.24|0
1635520470000|2021-10-29 15:14:30|4267.07|4267.07|4266.49|4266.49|4267.07|4267.07|4266.45|4266.45|0
1635520480000|2021-10-29 15:14:40|4266.8|4266.8|4265.71|4265.71|4266.8|4266.8|4265.71|4265.71|0
1635520490000|2021-10-29 15:14:50|4265.56|4265.56|4265.47|4265.47|4265.56|4265.56|4265.47|4265.47|0
1635520500000|2021-10-29 15:15:00|4265.79|4265.79|4265.67|4265.67|4265.98|4265.98|4265.67|4265.67|0
1635520510000|2021-10-29 15:15:10|4265.58|4265.58|4265.39|4265.39|4265.58|4265.58|4265.39|4265.39|0
1635520520000|2021-10-29 15:15:20|4265.7|4265.7|4266.33|4266.33|4266.33|4266.33|4265.7|4265.7|0
1635520530000|2021-10-29 15:15:30|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|0
1635520540000|2021-10-29 15:15:40|4265.39|4265.39|4265.08|4265.08|4265.39|4265.39|4265.08|4265.08|0
1635520550000|2021-10-29 15:15:50|4264.77|4264.77|4264.65|4264.65|4264.77|4264.77|4264.65|4264.65|0
1635520560000|2021-10-29 15:16:00|4264.6|4264.6|4264.89|4264.89|4264.91|4264.91|4264.6|4264.6|0
1635520570000|2021-10-29 15:16:10|4265.2|4265.2|4265.78|4265.78|4265.78|4265.78|4265.2|4265.2|0
1635520580000|2021-10-29 15:16:20|4265.93|4265.93|4266.4|4266.4|4266.4|4266.4|4265.93|4265.93|0
1635520590000|2021-10-29 15:16:30|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|0
1635520600000|2021-10-29 15:16:40|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|0
1635520620000|2021-10-29 15:17:00|4267.72|4267.72|4267.65|4267.65|4267.72|4267.72|4267.65|4267.65|0
1635520630000|2021-10-29 15:17:10|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|0
1635520640000|2021-10-29 15:17:20|4267.67|4267.67|4268.29|4268.29|4268.29|4268.29|4267.67|4267.67|0
1635520650000|2021-10-29 15:17:30|4268.39|4268.39|4268.6|4268.6|4268.6|4268.6|4268.39|4268.39|0
1635520660000|2021-10-29 15:17:40|4267.97|4267.97|4268.29|4268.29|4268.29|4268.29|4267.97|4267.97|0
1635520670000|2021-10-29 15:17:50|4268.6|4268.6|4268.91|4268.91|4268.91|4268.91|4268.6|4268.6|0
1635520680000|2021-10-29 15:18:00|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|0
1635520690000|2021-10-29 15:18:10|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|0
1635520700000|2021-10-29 15:18:20|4268.77|4268.77|4269.08|4269.08|4269.08|4269.08|4268.61|4268.61|0
1635520710000|2021-10-29 15:18:30|4268.77|4268.77|4268.81|4268.81|4268.85|4268.85|4268.77|4268.77|0
1635520720000|2021-10-29 15:18:40|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|0
1635520750000|2021-10-29 15:19:10|4269.14|4269.14|4269.2|4269.2|4269.2|4269.2|4269.14|4269.14|0
1635520760000|2021-10-29 15:19:20|4269.29|4269.29|4269.61|4269.61|4269.61|4269.61|4269.29|4269.29|0
1635520770000|2021-10-29 15:19:30|4269.76|4269.76|4269.85|4269.85|4269.85|4269.85|4269.76|4269.76|0
1635520780000|2021-10-29 15:19:40|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|0
1635520790000|2021-10-29 15:19:50|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|0
1635520800000|2021-10-29 15:20:00|4270.84|4270.84|4270.84|4270.84|4270.84|4270.84|4270.68|4270.68|0
1635520810000|2021-10-29 15:20:10|4270.53|4270.53|4270.54|4270.54|4270.58|4270.58|4270.53|4270.53|0
1635520820000|2021-10-29 15:20:20|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|0
1635520830000|2021-10-29 15:20:30|4271.19|4271.19|4271.5|4271.5|4271.5|4271.5|4271.19|4271.19|0
1635520840000|2021-10-29 15:20:40|4271.35|4271.35|4271.35|4271.35|4271.35|4271.35|4271.35|4271.35|0
1635520850000|2021-10-29 15:20:50|4270.73|4270.73|4270.54|4270.54|4270.73|4270.73|4270.54|4270.54|0
1635520860000|2021-10-29 15:21:00|4270.39|4270.39|4270.39|4270.39|4270.54|4270.54|4270.23|4270.23|0
1635520870000|2021-10-29 15:21:10|4270.7|4270.7|4270.57|4270.57|4270.7|4270.7|4270.39|4270.39|0
1635520880000|2021-10-29 15:21:20|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|0
1635520890000|2021-10-29 15:21:30|4270.5|4270.5|4270.19|4270.19|4270.5|4270.5|4270.19|4270.19|0
1635520900000|2021-10-29 15:21:40|4270|4270|4270.22|4270.22|4270.32|4270.32|4270|4270|0
1635520910000|2021-10-29 15:21:50|4270.32|4270.32|4270.16|4270.16|4270.32|4270.32|4270.16|4270.16|0
1635520920000|2021-10-29 15:22:00|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|0
1635520930000|2021-10-29 15:22:10|4270.52|4270.52|4270.46|4270.46|4270.52|4270.52|4270.46|4270.46|0
1635520940000|2021-10-29 15:22:20|4270.55|4270.55|4270.28|4270.28|4270.55|4270.55|4270.24|4270.24|0
1635520950000|2021-10-29 15:22:30|4270.37|4270.37|4270.38|4270.38|4270.38|4270.38|4269.75|4269.75|0
1635520970000|2021-10-29 15:22:50|4269.75|4269.75|4270.17|4270.17|4270.17|4270.17|4269.75|4269.75|0
1635520980000|2021-10-29 15:23:00|4270.02|4270.02|4270.02|4270.02|4270.02|4270.02|4270.02|4270.02|0
1635520990000|2021-10-29 15:23:10|4270.06|4270.06|4270.12|4270.12|4270.18|4270.18|4270.06|4270.06|0
1635521000000|2021-10-29 15:23:20|4270.27|4270.27|4270.62|4270.62|4270.62|4270.62|4270.21|4270.21|0
1635521010000|2021-10-29 15:23:30|4270.65|4270.65|4270.61|4270.61|4270.65|4270.65|4270.61|4270.61|0
1635521020000|2021-10-29 15:23:40|4270.7|4270.7|4271.17|4271.17|4271.17|4271.17|4270.7|4270.7|0
1635521040000|2021-10-29 15:24:00|4271.19|4271.19|4271.43|4271.43|4271.55|4271.55|4271.19|4271.19|0
1635521050000|2021-10-29 15:24:10|4271.58|4271.58|4271.77|4271.77|4271.77|4271.77|4271.58|4271.58|0
1635521060000|2021-10-29 15:24:20|4271.86|4271.86|4271.66|4271.66|4271.86|4271.86|4271.66|4271.66|0
1635521070000|2021-10-29 15:24:30|4271.76|4271.76|4271.78|4271.78|4271.78|4271.78|4271.44|4271.44|0
1635521080000|2021-10-29 15:24:40|4271.87|4271.87|4271.92|4271.92|4271.92|4271.92|4271.87|4271.87|0
1635521090000|2021-10-29 15:24:50|4272.23|4272.23|4272.55|4272.55|4272.55|4272.55|4272.23|4272.23|0
1635521100000|2021-10-29 15:25:00|4272.7|4272.7|4272.34|4272.34|4272.7|4272.7|4272.34|4272.34|0
1635521110000|2021-10-29 15:25:10|4272.03|4272.03|4272.46|4272.46|4272.46|4272.46|4271.71|4271.71|0
1635521120000|2021-10-29 15:25:20|4272.48|4272.48|4272.26|4272.26|4272.73|4272.73|4272.26|4272.26|0
1635521130000|2021-10-29 15:25:30|4272.42|4272.42|4273.13|4273.13|4273.13|4273.13|4272.42|4272.42|0
1635521140000|2021-10-29 15:25:40|4273.23|4273.23|4273.66|4273.66|4273.66|4273.66|4272.91|4272.91|0
1635521150000|2021-10-29 15:25:50|4273.82|4273.82|4273.54|4273.54|4273.86|4273.86|4273.54|4273.54|0
1635521160000|2021-10-29 15:26:00|4274.17|4274.17|4274.48|4274.48|4274.48|4274.48|4274.08|4274.08|0
1635521170000|2021-10-29 15:26:10|4274.53|4274.53|4275.02|4275.02|4275.02|4275.02|4274.47|4274.47|0
1635521180000|2021-10-29 15:26:20|4274.71|4274.71|4274.71|4274.71|4274.71|4274.71|4274.71|4274.71|0
1635521190000|2021-10-29 15:26:30|4274.75|4274.75|4274.71|4274.71|4274.75|4274.75|4274.71|4274.71|0
1635521200000|2021-10-29 15:26:40|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|0
1635521210000|2021-10-29 15:26:50|4274.55|4274.55|4274.86|4274.86|4274.86|4274.86|4274.46|4274.46|0
1635521220000|2021-10-29 15:27:00|4274.77|4274.77|4274.07|4274.07|4274.77|4274.77|4274.07|4274.07|0
1635521230000|2021-10-29 15:27:10|4274.15|4274.15|4274.78|4274.78|4275.09|4275.09|4274.15|4274.15|0
1635521240000|2021-10-29 15:27:20|4275.09|4275.09|4274.78|4274.78|4275.09|4275.09|4274.78|4274.78|0
1635521250000|2021-10-29 15:27:30|4275.09|4275.09|4274.82|4274.82|4275.4|4275.4|4274.78|4274.78|0
1635521260000|2021-10-29 15:27:40|4275.44|4275.44|4274.31|4274.31|4275.44|4275.44|4274.31|4274.31|0
1635521270000|2021-10-29 15:27:50|4274.22|4274.22|4274.9|4274.9|4274.9|4274.9|4273.81|4273.81|0
1635521280000|2021-10-29 15:28:00|4275.21|4275.21|4275.36|4275.36|4275.68|4275.68|4275.01|4275.01|0
1635521290000|2021-10-29 15:28:10|4275.99|4275.99|4276.6|4276.6|4276.7|4276.7|4275.36|4275.36|0
1635521300000|2021-10-29 15:28:20|4276.66|4276.66|4276.66|4276.66|4276.66|4276.66|4276.66|4276.66|0
1635521310000|2021-10-29 15:28:30|4277.75|4277.75|4277.56|4277.56|4278.28|4278.28|4277.56|4277.56|0
1635521320000|2021-10-29 15:28:40|4278.5|4278.5|4277.33|4277.33|4278.52|4278.52|4277.18|4277.18|0
1635521330000|2021-10-29 15:28:50|4277.65|4277.65|4277.53|4277.53|4277.84|4277.84|4277.02|4277.02|0
1635521340000|2021-10-29 15:29:00|4277.07|4277.07|4276.7|4276.7|4277.3|4277.3|4276.52|4276.52|0
1635521350000|2021-10-29 15:29:10|4276.85|4276.85|4276.83|4276.83|4277.48|4277.48|4276.83|4276.83|0
1635521360000|2021-10-29 15:29:20|4277.14|4277.14|4277.61|4277.61|4277.76|4277.76|4277.14|4277.14|0
1635521370000|2021-10-29 15:29:30|4277.5|4277.5|4277.55|4277.55|4277.8|4277.8|4277.32|4277.32|0
1635521380000|2021-10-29 15:29:40|4277.98|4277.98|4278.59|4278.59|4278.63|4278.63|4277.36|4277.36|0
1635521390000|2021-10-29 15:29:50|4278.55|4278.55|4279.19|4279.19|4279.19|4279.19|4277.71|4277.71|0
1635754500000|2021-11-01 08:15:00|4292.1|4292.1|4292.47|4292.47|4292.47|4292.47|4292.1|4292.1|0
1635754510000|2021-11-01 08:15:10|4291.53|4291.53|4289.88|4289.88|4291.84|4291.84|4289.88|4289.88|0
1635754520000|2021-11-01 08:15:20|4289.94|4289.94|4289.76|4289.76|4289.94|4289.94|4288.82|4288.82|0
1635754530000|2021-11-01 08:15:30|4290.07|4290.07|4290.01|4290.01|4290.17|4290.17|4290.01|4290.01|0
1635754540000|2021-11-01 08:15:40|4290.07|4290.07|4290.93|4290.93|4290.93|4290.93|4289.65|4289.65|0
1635754550000|2021-11-01 08:15:50|4290.97|4290.97|4290.99|4290.99|4291.62|4291.62|4290.69|4290.69|0
1635754560000|2021-11-01 08:16:00|4290.84|4290.84|4290.95|4290.95|4291.34|4291.34|4290.84|4290.84|0
1635754570000|2021-11-01 08:16:10|4291.57|4291.57|4290.95|4290.95|4291.97|4291.97|4290.95|4290.95|0
1635754580000|2021-11-01 08:16:20|4291.41|4291.41|4291.25|4291.25|4291.41|4291.41|4290.95|4290.95|0
1635754590000|2021-11-01 08:16:30|4291.14|4291.14|4291.16|4291.16|4291.35|4291.35|4291.14|4291.14|0
1635754600000|2021-11-01 08:16:40|4291.28|4291.28|4290.81|4290.81|4291.28|4291.28|4290.81|4290.81|0
1635754610000|2021-11-01 08:16:50|4290.99|4290.99|4291.08|4291.08|4291.17|4291.17|4290.99|4290.99|0
1635754620000|2021-11-01 08:17:00|4291.17|4291.17|4291.91|4291.91|4291.91|4291.91|4291.17|4291.17|0
1635754630000|2021-11-01 08:17:10|4291.82|4291.82|4293.42|4293.42|4293.42|4293.42|4291.82|4291.82|0
1635754640000|2021-11-01 08:17:20|4293.11|4293.11|4292.96|4292.96|4293.11|4293.11|4292.96|4292.96|0
1635754660000|2021-11-01 08:17:40|4293.58|4293.58|4292.8|4292.8|4293.58|4293.58|4292.64|4292.64|0
1635754670000|2021-11-01 08:17:50|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|0
1635754680000|2021-11-01 08:18:00|4292.49|4292.49|4291.55|4291.55|4292.49|4292.49|4291.55|4291.55|0
1635754690000|2021-11-01 08:18:10|4291.06|4291.06|4291.2|4291.2|4291.2|4291.2|4291.06|4291.06|0
1635754700000|2021-11-01 08:18:20|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|0
1635754710000|2021-11-01 08:18:30|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|0
1635754720000|2021-11-01 08:18:40|4290.52|4290.52|4289.67|4289.67|4290.52|4290.52|4289.67|4289.67|0
1635754740000|2021-11-01 08:19:00|4289.75|4289.75|4290.27|4290.27|4290.27|4290.27|4289.75|4289.75|0
1635754750000|2021-11-01 08:19:10|4290.17|4290.17|4290.69|4290.69|4290.79|4290.79|4290.17|4290.17|0
1635754760000|2021-11-01 08:19:20|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|0
1635754770000|2021-11-01 08:19:30|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|0
1635754810000|2021-11-01 08:20:10|4290.86|4290.86|4290.9|4290.9|4290.9|4290.9|4290.86|4290.86|0
1635754820000|2021-11-01 08:20:20|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|0
1635754830000|2021-11-01 08:20:30|4290.64|4290.64|4290.55|4290.55|4290.64|4290.64|4290.55|4290.55|0
1635754840000|2021-11-01 08:20:40|4290.73|4290.73|4292|4292|4292.57|4292.57|4290.64|4290.64|0
1635754850000|2021-11-01 08:20:50|4291.69|4291.69|4291.69|4291.69|4291.69|4291.69|4291.69|4291.69|0
1635754870000|2021-11-01 08:21:10|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|0
1635754880000|2021-11-01 08:21:20|4290.85|4290.85|4290.7|4290.7|4290.85|4290.85|4290.54|4290.54|0
1635754890000|2021-11-01 08:21:30|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|0
1635754920000|2021-11-01 08:22:00|4290.43|4290.43|4291.27|4291.27|4291.27|4291.27|4290.33|4290.33|0
1635754930000|2021-11-01 08:22:10|4291.21|4291.21|4291.9|4291.9|4291.9|4291.9|4291.04|4291.04|0
1635754960000|2021-11-01 08:22:40|4292.2|4292.2|4292.05|4292.05|4292.2|4292.2|4292.05|4292.05|0
1635754970000|2021-11-01 08:22:50|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|0
1635754980000|2021-11-01 08:23:00|4290.96|4290.96|4291.89|4291.89|4291.89|4291.89|4290.96|4290.96|0
1635754990000|2021-11-01 08:23:10|4291.43|4291.43|4291.28|4291.28|4291.58|4291.58|4291.28|4291.28|0
1635755000000|2021-11-01 08:23:20|4291.24|4291.24|4291.14|4291.14|4291.24|4291.24|4291.14|4291.14|0
1635755010000|2021-11-01 08:23:30|4291.05|4291.05|4291.2|4291.2|4291.2|4291.2|4291.05|4291.05|0
1635755020000|2021-11-01 08:23:40|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|0
1635755030000|2021-11-01 08:23:50|4291.39|4291.39|4291.31|4291.31|4291.39|4291.39|4291.31|4291.31|0
1635755040000|2021-11-01 08:24:00|4291.4|4291.4|4291.53|4291.53|4291.53|4291.53|4290.59|4290.59|0
1635755050000|2021-11-01 08:24:10|4291.57|4291.57|4291.1|4291.1|4291.57|4291.57|4291.1|4291.1|0
1635755070000|2021-11-01 08:24:30|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|0
1635755080000|2021-11-01 08:24:40|4291.31|4291.31|4291.09|4291.09|4291.4|4291.4|4291.09|4291.09|0
1635755090000|2021-11-01 08:24:50|4291.24|4291.24|4291.48|4291.48|4291.85|4291.85|4291.14|4291.14|0
1635755100000|2021-11-01 08:25:00|4291.3|4291.3|4291.3|4291.3|4291.45|4291.45|4291.14|4291.14|0
1635755110000|2021-11-01 08:25:10|4291.18|4291.18|4290.82|4290.82|4291.18|4291.18|4290.82|4290.82|0
1635755120000|2021-11-01 08:25:20|4290.72|4290.72|4290.59|4290.59|4290.72|4290.72|4289.96|4289.96|0
1635755130000|2021-11-01 08:25:30|4290.13|4290.13|4289.38|4289.38|4290.28|4290.28|4289.38|4289.38|0
1635755140000|2021-11-01 08:25:40|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.25|4289.25|0
1635755150000|2021-11-01 08:25:50|4289.31|4289.31|4289.11|4289.11|4289.31|4289.31|4289.11|4289.11|0
1635755160000|2021-11-01 08:26:00|4289.27|4289.27|4290.04|4290.04|4290.04|4290.04|4289.27|4289.27|0
1635755170000|2021-11-01 08:26:10|4289.95|4289.95|4289.89|4289.89|4290.04|4290.04|4289.89|4289.89|0
1635755180000|2021-11-01 08:26:20|4289.95|4289.95|4290.46|4290.46|4290.46|4290.46|4289.95|4289.95|0
1635755220000|2021-11-01 08:27:00|4290.55|4290.55|4290.57|4290.57|4291.03|4291.03|4290.55|4290.55|0
1635755230000|2021-11-01 08:27:10|4290.73|4290.73|4290.84|4290.84|4290.84|4290.84|4290.73|4290.73|0
1635755240000|2021-11-01 08:27:20|4290.69|4290.69|4292.09|4292.09|4292.09|4292.09|4290.69|4290.69|0
1635755250000|2021-11-01 08:27:30|4292.46|4292.46|4293.09|4293.09|4293.09|4293.09|4292.46|4292.46|0
1635755260000|2021-11-01 08:27:40|4293.32|4293.32|4293.01|4293.01|4293.32|4293.32|4293.01|4293.01|0
1635755270000|2021-11-01 08:27:50|4293.29|4293.29|4293.36|4293.36|4293.36|4293.36|4293.29|4293.29|0
1635755280000|2021-11-01 08:28:00|4293.32|4293.32|4293.53|4293.53|4293.53|4293.53|4293.32|4293.32|0
1635755290000|2021-11-01 08:28:10|4293.44|4293.44|4293.39|4293.39|4293.44|4293.44|4293.39|4293.39|0
1635755300000|2021-11-01 08:28:20|4293.55|4293.55|4293.55|4293.55|4293.55|4293.55|4293.55|4293.55|0
1635755330000|2021-11-01 08:28:50|4293.24|4293.24|4293.06|4293.06|4293.24|4293.24|4293.06|4293.06|0
1635755340000|2021-11-01 08:29:00|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|0
1635755350000|2021-11-01 08:29:10|4292.12|4292.12|4291.83|4291.83|4292.12|4292.12|4291.82|4291.82|0
1635755360000|2021-11-01 08:29:20|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|0
1635755370000|2021-11-01 08:29:30|4291.86|4291.86|4291.76|4291.76|4291.86|4291.86|4291.76|4291.76|0
1635755380000|2021-11-01 08:29:40|4291.95|4291.95|4291.95|4291.95|4291.95|4291.95|4291.95|4291.95|0
1635755390000|2021-11-01 08:29:50|4291.89|4291.89|4291.58|4291.58|4291.89|4291.89|4291.58|4291.58|0
1635755400000|2021-11-01 08:30:00|4291.67|4291.67|4292.08|4292.08|4292.08|4292.08|4291.67|4291.67|0
1635755420000|2021-11-01 08:30:20|4292.38|4292.38|4293.2|4293.2|4293.2|4293.2|4292.38|4292.38|0
1635755440000|2021-11-01 08:30:40|4293.35|4293.35|4293.35|4293.35|4293.5|4293.5|4293.35|4293.35|0
1635755450000|2021-11-01 08:30:50|4293.5|4293.5|4294.13|4294.13|4294.13|4294.13|4293.5|4293.5|0
1635755470000|2021-11-01 08:31:10|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|0
1635755480000|2021-11-01 08:31:20|4293.72|4293.72|4294.66|4294.66|4294.66|4294.66|4293.72|4293.72|0
1635755490000|2021-11-01 08:31:30|4295.28|4295.28|4295.3|4295.3|4295.3|4295.3|4295.28|4295.28|0
1635755510000|2021-11-01 08:31:50|4295.61|4295.61|4295.65|4295.65|4295.76|4295.76|4295.61|4295.61|0
1635755520000|2021-11-01 08:32:00|4297.21|4297.21|4296.9|4296.9|4297.21|4297.21|4296.9|4296.9|0
1635755530000|2021-11-01 08:32:10|4296.58|4296.58|4296.51|4296.51|4296.82|4296.82|4296.51|4296.51|0
1635755540000|2021-11-01 08:32:20|4296.63|4296.63|4296.63|4296.63|4296.63|4296.63|4296.63|4296.63|0
1635755560000|2021-11-01 08:32:40|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|0
1635755570000|2021-11-01 08:32:50|4297.97|4297.97|4297.63|4297.63|4298.13|4298.13|4297.63|4297.63|0
1635755580000|2021-11-01 08:33:00|4297.32|4297.32|4295.94|4295.94|4297.32|4297.32|4295.94|4295.94|0
1635755590000|2021-11-01 08:33:10|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|0
1635755600000|2021-11-01 08:33:20|4295.75|4295.75|4295.84|4295.84|4295.84|4295.84|4295.75|4295.75|0
1635755610000|2021-11-01 08:33:30|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|0
1635755620000|2021-11-01 08:33:40|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|0
1635755630000|2021-11-01 08:33:50|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|0
1635755640000|2021-11-01 08:34:00|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|0
1635755650000|2021-11-01 08:34:10|4295.56|4295.56|4295.48|4295.48|4295.56|4295.56|4295.39|4295.39|0
1635755670000|2021-11-01 08:34:30|4295.58|4295.58|4295.67|4295.67|4295.67|4295.67|4295.58|4295.58|0
1635755690000|2021-11-01 08:34:50|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|0
1635755710000|2021-11-01 08:35:10|4295.91|4295.91|4295.21|4295.21|4295.99|4295.99|4295.21|4295.21|0
1635755720000|2021-11-01 08:35:20|4295.36|4295.36|4295.21|4295.21|4295.36|4295.36|4295.21|4295.21|0
1635755740000|2021-11-01 08:35:40|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|0
1635755750000|2021-11-01 08:35:50|4296.24|4296.24|4296.38|4296.38|4296.51|4296.51|4296.24|4296.24|0
1635755760000|2021-11-01 08:36:00|4296.55|4296.55|4297.37|4297.37|4297.5|4297.5|4296.55|4296.55|0
1635755770000|2021-11-01 08:36:10|4297.28|4297.28|4296.48|4296.48|4297.28|4297.28|4296.34|4296.34|0
1635755780000|2021-11-01 08:36:20|4296.36|4296.36|4296.09|4296.09|4296.36|4296.36|4296.09|4296.09|0
1635755790000|2021-11-01 08:36:30|4296.24|4296.24|4296.4|4296.4|4296.4|4296.4|4296.24|4296.24|0
1635755810000|2021-11-01 08:36:50|4295.63|4295.63|4295.63|4295.63|4295.63|4295.63|4295.63|4295.63|0
1635755820000|2021-11-01 08:37:00|4295.94|4295.94|4294.84|4294.84|4295.94|4295.94|4294.84|4294.84|0
1635755830000|2021-11-01 08:37:10|4295.15|4295.15|4294.9|4294.9|4295.15|4295.15|4294.9|4294.9|0
1635755840000|2021-11-01 08:37:20|4294.99|4294.99|4294.9|4294.9|4294.99|4294.99|4294.9|4294.9|0
1635755850000|2021-11-01 08:37:30|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|0
1635755870000|2021-11-01 08:37:50|4295.06|4295.06|4295.37|4295.37|4295.37|4295.37|4295.06|4295.06|0
1635755880000|2021-11-01 08:38:00|4295.52|4295.52|4295.43|4295.43|4295.52|4295.52|4295.37|4295.37|0
1635755890000|2021-11-01 08:38:10|4295.52|4295.52|4295.58|4295.58|4295.58|4295.58|4295.43|4295.43|0
1635755900000|2021-11-01 08:38:20|4295.7|4295.7|4295.7|4295.7|4295.7|4295.7|4295.7|4295.7|0
1635755910000|2021-11-01 08:38:30|4294.76|4294.76|4294.7|4294.7|4294.76|4294.76|4294.61|4294.61|0
1635755930000|2021-11-01 08:38:50|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|0
1635755940000|2021-11-01 08:39:00|4294.08|4294.08|4293.92|4293.92|4294.23|4294.23|4293.92|4293.92|0
1635755960000|2021-11-01 08:39:20|4294.55|4294.55|4294.86|4294.86|4294.86|4294.86|4294.55|4294.55|0
1635755970000|2021-11-01 08:39:30|4295.26|4295.26|4295.17|4295.17|4295.26|4295.26|4295.07|4295.07|0
1635755980000|2021-11-01 08:39:40|4295.01|4295.01|4294.4|4294.4|4295.01|4295.01|4294.4|4294.4|0
1635755990000|2021-11-01 08:39:50|4294.31|4294.31|4294.05|4294.05|4294.31|4294.31|4294.05|4294.05|0
1635756000000|2021-11-01 08:40:00|4294.09|4294.09|4293.54|4293.54|4294.09|4294.09|4293.45|4293.45|0
1635756010000|2021-11-01 08:40:10|4293.23|4293.23|4293.14|4293.14|4293.23|4293.23|4293.14|4293.14|0
1635756020000|2021-11-01 08:40:20|4293.23|4293.23|4293.6|4293.6|4293.6|4293.6|4293.23|4293.23|0
1635756040000|2021-11-01 08:40:40|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|0
1635756050000|2021-11-01 08:40:50|4293.87|4293.87|4294.18|4294.18|4294.18|4294.18|4293.87|4293.87|0
1635756060000|2021-11-01 08:41:00|4294.03|4294.03|4293.72|4293.72|4294.03|4294.03|4293.72|4293.72|0
1635756070000|2021-11-01 08:41:10|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|0
1635756080000|2021-11-01 08:41:20|4292.63|4292.63|4293.26|4293.26|4293.42|4293.42|4292.48|4292.48|0
1635756090000|2021-11-01 08:41:30|4293.11|4293.11|4292.97|4292.97|4293.2|4293.2|4292.97|4292.97|0
1635756100000|2021-11-01 08:41:40|4292.85|4292.85|4293.88|4293.88|4293.88|4293.88|4292.76|4292.76|0
1635756110000|2021-11-01 08:41:50|4293.97|4293.97|4295.27|4295.27|4295.27|4295.27|4293.97|4293.97|0
1635756120000|2021-11-01 08:42:00|4295.42|4295.42|4295.5|4295.5|4295.5|4295.5|4295.42|4295.42|0
1635756130000|2021-11-01 08:42:10|4295.54|4295.54|4296.17|4296.17|4296.17|4296.17|4295.54|4295.54|0
1635756140000|2021-11-01 08:42:20|4296.48|4296.48|4297.01|4297.01|4297.01|4297.01|4296.48|4296.48|0
1635756150000|2021-11-01 08:42:30|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|0
1635756160000|2021-11-01 08:42:40|4296.55|4296.55|4295.08|4295.08|4296.55|4296.55|4294.78|4294.78|0
1635756170000|2021-11-01 08:42:50|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|0
1635756180000|2021-11-01 08:43:00|4296.64|4296.64|4296.8|4296.8|4296.8|4296.8|4296.64|4296.64|0
1635756190000|2021-11-01 08:43:10|4296.74|4296.74|4296.74|4296.74|4296.74|4296.74|4296.74|4296.74|0
1635756200000|2021-11-01 08:43:20|4296.59|4296.59|4296.55|4296.55|4296.59|4296.59|4296.55|4296.55|0
1635756210000|2021-11-01 08:43:30|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|0
1635756220000|2021-11-01 08:43:40|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|0
1635756230000|2021-11-01 08:43:50|4296.25|4296.25|4296.35|4296.35|4296.35|4296.35|4296.25|4296.25|0
1635756240000|2021-11-01 08:44:00|4296.16|4296.16|4296.33|4296.33|4296.33|4296.33|4296.12|4296.12|0
1635756250000|2021-11-01 08:44:10|4296.35|4296.35|4296.35|4296.35|4296.35|4296.35|4296.35|4296.35|0
1635756260000|2021-11-01 08:44:20|4296.04|4296.04|4296.07|4296.07|4296.23|4296.23|4296.04|4296.04|0
1635756300000|2021-11-01 08:45:00|4296.7|4296.7|4298.29|4298.29|4298.29|4298.29|4296.7|4296.7|0
1635756310000|2021-11-01 08:45:10|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|0
1635756320000|2021-11-01 08:45:20|4298.66|4298.66|4298.82|4298.82|4298.98|4298.98|4298.2|4298.2|0
1635756330000|2021-11-01 08:45:30|4298.91|4298.91|4298.68|4298.68|4298.91|4298.91|4298.29|4298.29|0
1635756340000|2021-11-01 08:45:40|4298.06|4298.06|4297.07|4297.07|4298.06|4298.06|4297.07|4297.07|0
1635756350000|2021-11-01 08:45:50|4296.92|4296.92|4296.6|4296.6|4296.92|4296.92|4296.6|4296.6|0
1635756360000|2021-11-01 08:46:00|4296.76|4296.76|4296.13|4296.13|4296.76|4296.76|4296.13|4296.13|0
1635756370000|2021-11-01 08:46:10|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|0
1635756390000|2021-11-01 08:46:30|4296.05|4296.05|4295.5|4295.5|4296.05|4296.05|4295.5|4295.5|0
1635756420000|2021-11-01 08:47:00|4295.38|4295.38|4295.2|4295.2|4295.38|4295.38|4295.16|4295.16|0
1635756430000|2021-11-01 08:47:10|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|0
1635756440000|2021-11-01 08:47:20|4295.88|4295.88|4295.83|4295.83|4295.88|4295.88|4295.83|4295.83|0
1635756450000|2021-11-01 08:47:30|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|0
1635756460000|2021-11-01 08:47:40|4296.22|4296.22|4297|4297|4297|4297|4296.22|4296.22|0
1635756470000|2021-11-01 08:47:50|4296.84|4296.84|4294.95|4294.95|4296.84|4296.84|4294.95|4294.95|0
1635756480000|2021-11-01 08:48:00|4294.86|4294.86|4294.39|4294.39|4295.01|4295.01|4294.39|4294.39|0
1635756490000|2021-11-01 08:48:10|4294.85|4294.85|4294.85|4294.85|4294.85|4294.85|4294.85|4294.85|0
1635756500000|2021-11-01 08:48:20|4294.23|4294.23|4293.29|4293.29|4294.23|4294.23|4292.98|4292.98|0
1635756510000|2021-11-01 08:48:30|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|0
1635756520000|2021-11-01 08:48:40|4292.66|4292.66|4292.17|4292.17|4292.66|4292.66|4292.17|4292.17|0
1635756530000|2021-11-01 08:48:50|4292.48|4292.48|4291.98|4291.98|4292.64|4292.64|4291.98|4291.98|0
1635756540000|2021-11-01 08:49:00|4292.61|4292.61|4292.76|4292.76|4292.76|4292.76|4292.61|4292.61|0
1635756550000|2021-11-01 08:49:10|4293.38|4293.38|4292.45|4292.45|4293.38|4293.38|4292.45|4292.45|0
1635756560000|2021-11-01 08:49:20|4292.36|4292.36|4292.51|4292.51|4292.51|4292.51|4292.36|4292.36|0
1635756570000|2021-11-01 08:49:30|4292.33|4292.33|4292.38|4292.38|4292.42|4292.42|4292.33|4292.33|0
1635756580000|2021-11-01 08:49:40|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|0
1635756590000|2021-11-01 08:49:50|4292.75|4292.75|4293.43|4293.43|4293.43|4293.43|4292.75|4292.75|0
1635756600000|2021-11-01 08:50:00|4293.28|4293.28|4294.24|4294.24|4294.55|4294.55|4293.28|4293.28|0
1635756610000|2021-11-01 08:50:10|4294.33|4294.33|4294.02|4294.02|4294.65|4294.65|4294.02|4294.02|0
1635756620000|2021-11-01 08:50:20|4294.65|4294.65|4294.65|4294.65|4294.8|4294.8|4294.65|4294.65|0
1635756630000|2021-11-01 08:50:30|4294.74|4294.74|4295.28|4295.28|4295.28|4295.28|4294.74|4294.74|0
1635756640000|2021-11-01 08:50:40|4295.59|4295.59|4295.44|4295.44|4295.59|4295.59|4295.44|4295.44|0
1635756650000|2021-11-01 08:50:50|4295.29|4295.29|4295.29|4295.29|4295.29|4295.29|4295.29|4295.29|0
1635756660000|2021-11-01 08:51:00|4295.51|4295.51|4295.41|4295.41|4295.51|4295.51|4295.41|4295.41|0
1635756670000|2021-11-01 08:51:10|4295.26|4295.26|4294.95|4294.95|4295.26|4295.26|4294.85|4294.85|0
1635756680000|2021-11-01 08:51:20|4295.1|4295.1|4296.04|4296.04|4296.04|4296.04|4295.1|4295.1|0
1635756690000|2021-11-01 08:51:30|4296.35|4296.35|4296.35|4296.35|4296.35|4296.35|4296.35|4296.35|0
1635756700000|2021-11-01 08:51:40|4295.89|4295.89|4296.04|4296.04|4296.04|4296.04|4295.89|4295.89|0
1635756710000|2021-11-01 08:51:50|4296.67|4296.67|4296.04|4296.04|4296.67|4296.67|4296.04|4296.04|0
1635756720000|2021-11-01 08:52:00|4295.96|4295.96|4296.9|4296.9|4296.9|4296.9|4295.96|4295.96|0
1635756730000|2021-11-01 08:52:10|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|4297.11|4297.11|0
1635756740000|2021-11-01 08:52:20|4296.26|4296.26|4296.26|4296.26|4296.26|4296.26|4295.95|4295.95|0
1635756750000|2021-11-01 08:52:30|4296.35|4296.35|4296.35|4296.35|4296.35|4296.35|4296.35|4296.35|0
1635756760000|2021-11-01 08:52:40|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|0
1635756780000|2021-11-01 08:53:00|4296.35|4296.35|4296.04|4296.04|4296.35|4296.35|4296.04|4296.04|0
1635756790000|2021-11-01 08:53:10|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|0
1635756800000|2021-11-01 08:53:20|4295.57|4295.57|4295.73|4295.73|4295.73|4295.73|4295.57|4295.57|0
1635756810000|2021-11-01 08:53:30|4295.1|4295.1|4295.1|4295.1|4295.1|4295.1|4295.1|4295.1|0
1635756820000|2021-11-01 08:53:40|4294.48|4294.48|4294.56|4294.56|4294.79|4294.79|4294.17|4294.17|0
1635756830000|2021-11-01 08:53:50|4294.41|4294.41|4294.16|4294.16|4294.45|4294.45|4294.16|4294.16|0
1635756840000|2021-11-01 08:54:00|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|0
1635756850000|2021-11-01 08:54:10|4294.51|4294.51|4294.55|4294.55|4294.55|4294.55|4294.51|4294.51|0
1635756860000|2021-11-01 08:54:20|4293.3|4293.3|4294.08|4294.08|4294.08|4294.08|4293.3|4293.3|0
1635756870000|2021-11-01 08:54:30|4293.99|4293.99|4294.07|4294.07|4294.07|4294.07|4293.99|4293.99|0
1635756880000|2021-11-01 08:54:40|4293.46|4293.46|4293.61|4293.61|4293.61|4293.61|4293.46|4293.46|0
1635756890000|2021-11-01 08:54:50|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|0
1635756900000|2021-11-01 08:55:00|4292.99|4292.99|4292.84|4292.84|4293.15|4293.15|4292.84|4292.84|0
1635756910000|2021-11-01 08:55:10|4292.86|4292.86|4293.98|4293.98|4293.98|4293.98|4292.86|4292.86|0
1635756930000|2021-11-01 08:55:30|4293.93|4293.93|4293.85|4293.85|4294.09|4294.09|4293.85|4293.85|0
1635756940000|2021-11-01 08:55:40|4294.16|4294.16|4294.47|4294.47|4294.47|4294.47|4294.16|4294.16|0
1635756950000|2021-11-01 08:55:50|4294.41|4294.41|4294.29|4294.29|4294.5|4294.5|4294.29|4294.29|0
1635756960000|2021-11-01 08:56:00|4294.41|4294.41|4293.79|4293.79|4294.41|4294.41|4293.79|4293.79|0
1635756970000|2021-11-01 08:56:10|4294.09|4294.09|4294.14|4294.14|4294.14|4294.14|4294.09|4294.09|0
1635756980000|2021-11-01 08:56:20|4294.23|4294.23|4294.29|4294.29|4294.29|4294.29|4294.23|4294.23|0
1635756990000|2021-11-01 08:56:30|4294.2|4294.2|4295.14|4295.14|4295.14|4295.14|4294.2|4294.2|0
1635757000000|2021-11-01 08:56:40|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|0
1635757010000|2021-11-01 08:56:50|4295.29|4295.29|4295.13|4295.13|4295.29|4295.29|4294.97|4294.97|0
1635757020000|2021-11-01 08:57:00|4295.17|4295.17|4295.5|4295.5|4295.5|4295.5|4295.17|4295.17|0
1635757030000|2021-11-01 08:57:10|4295.81|4295.81|4295.44|4295.44|4295.81|4295.81|4295.44|4295.44|0
1635757050000|2021-11-01 08:57:30|4295.32|4295.32|4295.32|4295.32|4295.32|4295.32|4295.32|4295.32|0
1635757070000|2021-11-01 08:57:50|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|0
1635757080000|2021-11-01 08:58:00|4295.05|4295.05|4295.79|4295.79|4295.79|4295.79|4295.05|4295.05|0
1635757100000|2021-11-01 08:58:20|4295.85|4295.85|4295.54|4295.54|4295.85|4295.85|4295.54|4295.54|0
1635757130000|2021-11-01 08:58:50|4295.85|4295.85|4296|4296|4296|4296|4295.85|4295.85|0
1635757140000|2021-11-01 08:59:00|4295.92|4295.92|4295.79|4295.79|4296.1|4296.1|4295.79|4295.79|0
1635757150000|2021-11-01 08:59:10|4295.74|4295.74|4295.76|4295.76|4295.76|4295.76|4295.74|4295.74|0
1635757160000|2021-11-01 08:59:20|4296.07|4296.07|4296.22|4296.22|4296.22|4296.22|4296.07|4296.07|0
1635757170000|2021-11-01 08:59:30|4296.38|4296.38|4296.25|4296.25|4296.38|4296.38|4296.22|4296.22|0
1635757180000|2021-11-01 08:59:40|4296.4|4296.4|4296.25|4296.25|4296.4|4296.4|4296.25|4296.25|0
1635757190000|2021-11-01 08:59:50|4296.29|4296.29|4296.4|4296.4|4296.4|4296.4|4296.25|4296.25|0
1635757200000|2021-11-01 09:00:00|4296.72|4296.72|4296.24|4296.24|4296.72|4296.72|4296.24|4296.24|0
1635757210000|2021-11-01 09:00:10|4295.78|4295.78|4296.25|4296.25|4296.56|4296.56|4295.78|4295.78|0
1635757220000|2021-11-01 09:00:20|4296.18|4296.18|4297.11|4297.11|4297.11|4297.11|4296.18|4296.18|0
1635757230000|2021-11-01 09:00:30|4296.8|4296.8|4296.8|4296.8|4296.8|4296.8|4296.8|4296.8|0
1635757240000|2021-11-01 09:00:40|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|0
1635757250000|2021-11-01 09:00:50|4296.05|4296.05|4296.05|4296.05|4296.05|4296.05|4296.05|4296.05|0
1635757260000|2021-11-01 09:01:00|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|0
1635757280000|2021-11-01 09:01:20|4295.74|4295.74|4296.68|4296.68|4296.68|4296.68|4295.74|4295.74|0
1635757290000|2021-11-01 09:01:30|4296.77|4296.77|4296.75|4296.75|4296.77|4296.77|4296.75|4296.75|0
1635757300000|2021-11-01 09:01:40|4297.37|4297.37|4297.87|4297.87|4297.87|4297.87|4297.06|4297.06|0
1635757310000|2021-11-01 09:01:50|4297.56|4297.56|4297.86|4297.86|4297.86|4297.86|4297.56|4297.56|0
1635757320000|2021-11-01 09:02:00|4297.74|4297.74|4298.56|4298.56|4298.68|4298.68|4297.74|4297.74|0
1635757330000|2021-11-01 09:02:10|4299.02|4299.02|4299.3|4299.3|4299.3|4299.3|4299.02|4299.02|0
1635757340000|2021-11-01 09:02:20|4299.39|4299.39|4300.35|4300.35|4300.35|4300.35|4299.39|4299.39|0
1635757350000|2021-11-01 09:02:30|4299.73|4299.73|4299.45|4299.45|4300.04|4300.04|4299.45|4299.45|0
1635757360000|2021-11-01 09:02:40|4299.55|4299.55|4297.6|4297.6|4299.64|4299.64|4297.6|4297.6|0
1635757370000|2021-11-01 09:02:50|4298.22|4298.22|4297.91|4297.91|4298.22|4298.22|4297.91|4297.91|0
1635757380000|2021-11-01 09:03:00|4297.82|4297.82|4297.82|4297.82|4297.82|4297.82|4297.82|4297.82|0
1635757390000|2021-11-01 09:03:10|4297.73|4297.73|4297.73|4297.73|4298.04|4298.04|4297.73|4297.73|0
1635757400000|2021-11-01 09:03:20|4297.41|4297.41|4296.98|4296.98|4297.41|4297.41|4296.89|4296.89|0
1635757460000|2021-11-01 09:04:20|4297.08|4297.08|4297.08|4297.08|4297.08|4297.08|4297.08|4297.08|0
1635757470000|2021-11-01 09:04:30|4296.98|4296.98|4296.83|4296.83|4296.98|4296.98|4296.83|4296.83|0
1635757480000|2021-11-01 09:04:40|4296.68|4296.68|4296.68|4296.68|4296.68|4296.68|4296.68|4296.68|0
1635757490000|2021-11-01 09:04:50|4296.36|4296.36|4295.83|4295.83|4296.36|4296.36|4295.74|4295.74|0
1635757500000|2021-11-01 09:05:00|4296.14|4296.14|4296.35|4296.35|4296.48|4296.48|4296.14|4296.14|0
1635757510000|2021-11-01 09:05:10|4296.17|4296.17|4296.35|4296.35|4296.35|4296.35|4296.04|4296.04|0
1635757520000|2021-11-01 09:05:20|4296.2|4296.2|4295.89|4295.89|4296.2|4296.2|4295.89|4295.89|0
1635757530000|2021-11-01 09:05:30|4296.05|4296.05|4296.05|4296.05|4296.05|4296.05|4296.05|4296.05|0
1635757540000|2021-11-01 09:05:40|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|0
1635757550000|2021-11-01 09:05:50|4296.27|4296.27|4296.68|4296.68|4296.68|4296.68|4296.27|4296.27|0
1635757560000|2021-11-01 09:06:00|4296.36|4296.36|4296.41|4296.41|4296.45|4296.45|4296.36|4296.36|0
1635757570000|2021-11-01 09:06:10|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|0
1635757580000|2021-11-01 09:06:20|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|0
1635757600000|2021-11-01 09:06:40|4297.65|4297.65|4298.03|4298.03|4298.07|4298.07|4297.65|4297.65|0
1635757610000|2021-11-01 09:06:50|4298.66|4298.66|4298.66|4298.66|4298.66|4298.66|4298.66|4298.66|0
1635757620000|2021-11-01 09:07:00|4298.35|4298.35|4299.6|4299.6|4299.6|4299.6|4298.35|4298.35|0
1635757630000|2021-11-01 09:07:10|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|0
1635757640000|2021-11-01 09:07:20|4300|4300|4300.32|4300.32|4300.32|4300.32|4300|4300|0
1635757650000|2021-11-01 09:07:30|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|0
1635757670000|2021-11-01 09:07:50|4300.15|4300.15|4300.08|4300.08|4300.15|4300.15|4300.08|4300.08|0
1635757680000|2021-11-01 09:08:00|4300.39|4300.39|4299.65|4299.65|4300.39|4300.39|4299.65|4299.65|0
1635757690000|2021-11-01 09:08:10|4299.68|4299.68|4299.53|4299.53|4299.68|4299.68|4299.53|4299.53|0
1635757700000|2021-11-01 09:08:20|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|0
1635757710000|2021-11-01 09:08:30|4299.34|4299.34|4299.34|4299.34|4299.34|4299.34|4299.34|4299.34|0
1635757720000|2021-11-01 09:08:40|4299.8|4299.8|4299.8|4299.8|4300.11|4300.11|4299.8|4299.8|0
1635757730000|2021-11-01 09:08:50|4299.65|4299.65|4299.87|4299.87|4299.87|4299.87|4299.55|4299.55|0
1635757750000|2021-11-01 09:09:10|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|0
1635757760000|2021-11-01 09:09:20|4300.03|4300.03|4300.18|4300.18|4300.18|4300.18|4300.03|4300.03|0
1635757780000|2021-11-01 09:09:40|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|0
1635757800000|2021-11-01 09:10:00|4300.61|4300.61|4300.3|4300.3|4300.61|4300.61|4300.3|4300.3|0
1635757810000|2021-11-01 09:10:10|4300.15|4300.15|4299.52|4299.52|4300.45|4300.45|4299.52|4299.52|0
1635757820000|2021-11-01 09:10:20|4299.83|4299.83|4299.83|4299.83|4299.83|4299.83|4299.83|4299.83|0
1635757830000|2021-11-01 09:10:30|4299.68|4299.68|4300.14|4300.14|4300.14|4300.14|4299.68|4299.68|0
1635757840000|2021-11-01 09:10:40|4299.83|4299.83|4299.83|4299.83|4299.83|4299.83|4299.83|4299.83|0
1635757850000|2021-11-01 09:10:50|4299.92|4299.92|4301.04|4301.04|4301.04|4301.04|4299.92|4299.92|0
1635757860000|2021-11-01 09:11:00|4300.88|4300.88|4300.98|4300.98|4300.98|4300.98|4300.88|4300.88|0
1635757870000|2021-11-01 09:11:10|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|0
1635757880000|2021-11-01 09:11:20|4301.69|4301.69|4302.65|4302.65|4302.65|4302.65|4301.69|4301.69|0
1635757890000|2021-11-01 09:11:30|4302.74|4302.74|4303.82|4303.82|4303.82|4303.82|4302.74|4302.74|0
1635757900000|2021-11-01 09:11:40|4303.2|4303.2|4302.89|4302.89|4303.2|4303.2|4302.26|4302.26|0
1635757910000|2021-11-01 09:11:50|4303.35|4303.35|4303.04|4303.04|4303.35|4303.35|4303.04|4303.04|0
1635757920000|2021-11-01 09:12:00|4303.13|4303.13|4303.45|4303.45|4303.45|4303.45|4303.13|4303.13|0
1635757940000|2021-11-01 09:12:20|4303.33|4303.33|4303.06|4303.06|4303.33|4303.33|4303.06|4303.06|0
1635757970000|2021-11-01 09:12:50|4302.97|4302.97|4302.78|4302.78|4302.97|4302.97|4302.78|4302.78|0
1635757980000|2021-11-01 09:13:00|4302.74|4302.74|4302.51|4302.51|4302.74|4302.74|4302.51|4302.51|0
1635757990000|2021-11-01 09:13:10|4302.2|4302.2|4302.2|4302.2|4302.2|4302.2|4302.2|4302.2|0
1635758010000|2021-11-01 09:13:30|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|0
1635758020000|2021-11-01 09:13:40|4301.65|4301.65|4301.56|4301.56|4301.65|4301.65|4301.56|4301.56|0
1635758030000|2021-11-01 09:13:50|4301.4|4301.4|4301.26|4301.26|4301.4|4301.4|4301.26|4301.26|0
1635758040000|2021-11-01 09:14:00|4300.95|4300.95|4301.1|4301.1|4301.1|4301.1|4300.95|4300.95|0
1635758050000|2021-11-01 09:14:10|4301.02|4301.02|4301.02|4301.02|4301.02|4301.02|4301.02|4301.02|0
1635758060000|2021-11-01 09:14:20|4300.83|4300.83|4300.83|4300.83|4300.83|4300.83|4300.83|4300.83|0
1635758080000|2021-11-01 09:14:40|4300.88|4300.88|4300.88|4300.88|4300.88|4300.88|4300.88|4300.88|0
1635758110000|2021-11-01 09:15:10|4301.19|4301.19|4299.93|4299.93|4301.19|4301.19|4299.93|4299.93|0
1635758130000|2021-11-01 09:15:30|4299.89|4299.89|4300.1|4300.1|4300.1|4300.1|4299.89|4299.89|0
1635758140000|2021-11-01 09:15:40|4300.04|4300.04|4300.5|4300.5|4300.5|4300.5|4300.04|4300.04|0
1635758150000|2021-11-01 09:15:50|4300.46|4300.46|4300|4300|4300.46|4300.46|4300|4300|0
1635758160000|2021-11-01 09:16:00|4300.31|4300.31|4300.74|4300.74|4300.74|4300.74|4300.31|4300.31|0
1635758170000|2021-11-01 09:16:10|4300.65|4300.65|4300.59|4300.59|4300.65|4300.65|4300.59|4300.59|0
1635758180000|2021-11-01 09:16:20|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|0
1635758190000|2021-11-01 09:16:30|4299.97|4299.97|4299.82|4299.82|4299.97|4299.97|4299.82|4299.82|0
1635758200000|2021-11-01 09:16:40|4299.66|4299.66|4299.72|4299.72|4299.72|4299.72|4299.66|4299.66|0
1635758220000|2021-11-01 09:17:00|4299.63|4299.63|4299.47|4299.47|4299.78|4299.78|4299.47|4299.47|0
1635758230000|2021-11-01 09:17:10|4299.59|4299.59|4299.68|4299.68|4299.68|4299.68|4299.59|4299.59|0
1635758240000|2021-11-01 09:17:20|4299.8|4299.8|4299.49|4299.49|4299.8|4299.8|4299.49|4299.49|0
1635758280000|2021-11-01 09:18:00|4299.4|4299.4|4298.15|4298.15|4299.4|4299.4|4298.15|4298.15|0
1635758290000|2021-11-01 09:18:10|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|0
1635758310000|2021-11-01 09:18:30|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|0
1635758320000|2021-11-01 09:18:40|4298.32|4298.32|4298.34|4298.34|4298.34|4298.34|4298.32|4298.32|0
1635758340000|2021-11-01 09:19:00|4298.03|4298.03|4298.03|4298.03|4298.03|4298.03|4298.03|4298.03|0
1635758350000|2021-11-01 09:19:10|4298.18|4298.18|4298.03|4298.03|4298.18|4298.18|4298.03|4298.03|0
1635758360000|2021-11-01 09:19:20|4297.72|4297.72|4297.72|4297.72|4297.72|4297.72|4297.72|4297.72|0
1635758370000|2021-11-01 09:19:30|4297.63|4297.63|4297.6|4297.6|4297.64|4297.64|4297.55|4297.55|0
1635758380000|2021-11-01 09:19:40|4297.56|4297.56|4298.46|4298.46|4298.5|4298.5|4297.56|4297.56|0
1635758390000|2021-11-01 09:19:50|4298.36|4298.36|4298.27|4298.27|4298.36|4298.36|4298.27|4298.27|0
1635758400000|2021-11-01 09:20:00|4298.22|4298.22|4298.38|4298.38|4298.38|4298.38|4298.22|4298.22|0
1635758410000|2021-11-01 09:20:10|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|0
1635758420000|2021-11-01 09:20:20|4297.71|4297.71|4297.8|4297.8|4297.8|4297.8|4297.71|4297.71|0
1635758430000|2021-11-01 09:20:30|4297.89|4297.89|4297.8|4297.8|4297.89|4297.89|4297.8|4297.8|0
1635758440000|2021-11-01 09:20:40|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|0
1635758450000|2021-11-01 09:20:50|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|0
1635758460000|2021-11-01 09:21:00|4296.4|4296.4|4296.3|4296.3|4296.4|4296.4|4296.3|4296.3|0
1635758470000|2021-11-01 09:21:10|4296.92|4296.92|4296.61|4296.61|4296.92|4296.92|4296.61|4296.61|0
1635758480000|2021-11-01 09:21:20|4296.14|4296.14|4296.75|4296.75|4296.75|4296.75|4296.14|4296.14|0
1635758490000|2021-11-01 09:21:30|4296.84|4296.84|4296.84|4296.84|4296.84|4296.84|4296.84|4296.84|0
1635758520000|2021-11-01 09:22:00|4296.22|4296.22|4296.29|4296.29|4296.29|4296.29|4296.22|4296.22|0
1635758530000|2021-11-01 09:22:10|4295.83|4295.83|4295.99|4295.99|4295.99|4295.99|4295.83|4295.83|0
1635758550000|2021-11-01 09:22:30|4295.89|4295.89|4294.96|4294.96|4295.89|4295.89|4294.96|4294.96|0
1635758560000|2021-11-01 09:22:40|4295.13|4295.13|4295.07|4295.07|4295.25|4295.25|4295.07|4295.07|0
1635758570000|2021-11-01 09:22:50|4294.76|4294.76|4294.67|4294.67|4294.76|4294.76|4294.67|4294.67|0
1635758580000|2021-11-01 09:23:00|4294.55|4294.55|4294.15|4294.15|4294.55|4294.55|4294.15|4294.15|0
1635758590000|2021-11-01 09:23:10|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|0
1635758600000|2021-11-01 09:23:20|4293.96|4293.96|4293.25|4293.25|4293.96|4293.96|4293.25|4293.25|0
1635758610000|2021-11-01 09:23:30|4293.23|4293.23|4293.23|4293.23|4293.23|4293.23|4293.23|4293.23|0
1635758620000|2021-11-01 09:23:40|4292.91|4292.91|4292.75|4292.75|4292.91|4292.91|4292.75|4292.75|0
1635758630000|2021-11-01 09:23:50|4293.38|4293.38|4293.38|4293.38|4293.38|4293.38|4293.38|4293.38|0
1635758640000|2021-11-01 09:24:00|4293.69|4293.69|4293.07|4293.07|4293.69|4293.69|4293.07|4293.07|0
1635758670000|2021-11-01 09:24:30|4293.16|4293.16|4293.16|4293.16|4293.16|4293.16|4293.16|4293.16|0
1635758680000|2021-11-01 09:24:40|4292.98|4292.98|4293.44|4293.44|4293.44|4293.44|4292.98|4292.98|0
1635758700000|2021-11-01 09:25:00|4293.5|4293.5|4293.44|4293.44|4293.5|4293.5|4293.44|4293.44|0
1635758710000|2021-11-01 09:25:10|4293.35|4293.35|4293.66|4293.66|4294.29|4294.29|4293.35|4293.35|0
1635758720000|2021-11-01 09:25:20|4293.6|4293.6|4293.58|4293.58|4293.6|4293.6|4293.58|4293.58|0
1635758730000|2021-11-01 09:25:30|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|0
1635758740000|2021-11-01 09:25:40|4293.85|4293.85|4293.45|4293.45|4293.85|4293.85|4293.45|4293.45|0
1635758750000|2021-11-01 09:25:50|4293.39|4293.39|4292.92|4292.92|4293.39|4293.39|4292.46|4292.46|0
1635758760000|2021-11-01 09:26:00|4292.83|4292.83|4292.74|4292.74|4293.05|4293.05|4292.73|4292.73|0
1635758770000|2021-11-01 09:26:10|4292.43|4292.43|4292.12|4292.12|4292.43|4292.43|4292.12|4292.12|0
1635758800000|2021-11-01 09:26:40|4291.96|4291.96|4291.81|4291.81|4291.96|4291.96|4291.81|4291.81|0
1635758810000|2021-11-01 09:26:50|4291.73|4291.73|4291.77|4291.77|4291.77|4291.77|4291.73|4291.73|0
1635758830000|2021-11-01 09:27:10|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|0
1635758850000|2021-11-01 09:27:30|4290.92|4290.92|4290.75|4290.75|4290.92|4290.92|4290.75|4290.75|0
1635758860000|2021-11-01 09:27:40|4291.05|4291.05|4291.91|4291.91|4291.91|4291.91|4291.05|4291.05|0
1635758870000|2021-11-01 09:27:50|4291.61|4291.61|4291.77|4291.77|4291.77|4291.77|4291.14|4291.14|0
1635758880000|2021-11-01 09:28:00|4291.71|4291.71|4291.4|4291.4|4291.71|4291.71|4291.09|4291.09|0
1635758920000|2021-11-01 09:28:40|4292.34|4292.34|4292.29|4292.29|4292.34|4292.34|4292.29|4292.29|0
1635758940000|2021-11-01 09:29:00|4292.2|4292.2|4292.35|4292.35|4292.35|4292.35|4292.2|4292.2|0
1635758950000|2021-11-01 09:29:10|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|0
1635758970000|2021-11-01 09:29:30|4293.38|4293.38|4293.07|4293.07|4293.38|4293.38|4293.07|4293.07|0
1635758980000|2021-11-01 09:29:40|4293.2|4293.2|4293.11|4293.11|4293.2|4293.2|4292.96|4292.96|0
1635759010000|2021-11-01 09:30:10|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|0
1635759030000|2021-11-01 09:30:30|4293.9|4293.9|4293.27|4293.27|4293.9|4293.9|4293.27|4293.27|0
1635759050000|2021-11-01 09:30:50|4293.33|4293.33|4293.27|4293.27|4293.33|4293.33|4293.27|4293.27|0
1635759060000|2021-11-01 09:31:00|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|0
1635759080000|2021-11-01 09:31:20|4292.71|4292.71|4292.53|4292.53|4292.71|4292.71|4292.53|4292.53|0
1635759090000|2021-11-01 09:31:30|4292.41|4292.41|4292.39|4292.39|4292.41|4292.41|4292.23|4292.23|0
1635759100000|2021-11-01 09:31:40|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|0
1635759110000|2021-11-01 09:31:50|4292.85|4292.85|4293.11|4293.11|4293.16|4293.16|4292.85|4292.85|0
1635759130000|2021-11-01 09:32:10|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|0
1635759140000|2021-11-01 09:32:20|4294.05|4294.05|4293.58|4293.58|4294.05|4294.05|4293.58|4293.58|0
1635759160000|2021-11-01 09:32:40|4293.89|4293.89|4294.52|4294.52|4294.52|4294.52|4293.89|4293.89|0
1635759170000|2021-11-01 09:32:50|4294.64|4294.64|4294.68|4294.68|4294.68|4294.68|4294.64|4294.64|0
1635759180000|2021-11-01 09:33:00|4294.36|4294.36|4293.52|4293.52|4294.36|4294.36|4293.52|4293.52|0
1635759190000|2021-11-01 09:33:10|4293.54|4293.54|4293.52|4293.52|4293.54|4293.54|4293.21|4293.21|0
1635759210000|2021-11-01 09:33:30|4293.67|4293.67|4293.83|4293.83|4293.83|4293.83|4293.67|4293.67|0
1635759220000|2021-11-01 09:33:40|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|0
1635759240000|2021-11-01 09:34:00|4293.7|4293.7|4293.58|4293.58|4293.7|4293.7|4293.58|4293.58|0
1635759250000|2021-11-01 09:34:10|4293.34|4293.34|4293.97|4293.97|4293.97|4293.97|4293.34|4293.34|0
1635759270000|2021-11-01 09:34:30|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|0
1635759290000|2021-11-01 09:34:50|4293.42|4293.42|4292.76|4292.76|4293.42|4293.42|4292.76|4292.76|0
1635759300000|2021-11-01 09:35:00|4292.68|4292.68|4291.97|4291.97|4292.68|4292.68|4291.65|4291.65|0
1635759320000|2021-11-01 09:35:20|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|0
1635759330000|2021-11-01 09:35:30|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|0
1635759340000|2021-11-01 09:35:40|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|0
1635759350000|2021-11-01 09:35:50|4291.99|4291.99|4292.05|4292.05|4292.11|4292.11|4291.99|4291.99|0
1635759360000|2021-11-01 09:36:00|4292.2|4292.2|4293.14|4293.14|4293.35|4293.35|4292.2|4292.2|0
1635759370000|2021-11-01 09:36:10|4293.04|4293.04|4292.65|4292.65|4293.04|4293.04|4292.65|4292.65|0
1635759380000|2021-11-01 09:36:20|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|0
1635759390000|2021-11-01 09:36:30|4292.78|4292.78|4293.14|4293.14|4293.14|4293.14|4292.78|4292.78|0
1635759410000|2021-11-01 09:36:50|4293.23|4293.23|4293.44|4293.44|4293.44|4293.44|4293.23|4293.23|0
1635759420000|2021-11-01 09:37:00|4294.38|4294.38|4294.5|4294.5|4294.5|4294.5|4294.15|4294.15|0
1635759430000|2021-11-01 09:37:10|4294.44|4294.44|4294.62|4294.62|4294.62|4294.62|4294.44|4294.44|0
1635759440000|2021-11-01 09:37:20|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|0
1635759450000|2021-11-01 09:37:30|4294.62|4294.62|4295.05|4295.05|4295.23|4295.23|4294.62|4294.62|0
1635759460000|2021-11-01 09:37:40|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|0
1635759470000|2021-11-01 09:37:50|4294.86|4294.86|4294.35|4294.35|4294.86|4294.86|4294.35|4294.35|0
1635759480000|2021-11-01 09:38:00|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|0
1635759490000|2021-11-01 09:38:10|4294.2|4294.2|4294.26|4294.26|4294.26|4294.26|4293.95|4293.95|0
1635759500000|2021-11-01 09:38:20|4294.17|4294.17|4294.17|4294.17|4294.17|4294.17|4294.17|4294.17|0
1635759510000|2021-11-01 09:38:30|4294.12|4294.12|4294.12|4294.12|4294.12|4294.12|4294.12|4294.12|0
1635759530000|2021-11-01 09:38:50|4294.03|4294.03|4293.71|4293.71|4294.03|4294.03|4293.71|4293.71|0
1635759540000|2021-11-01 09:39:00|4294.03|4294.03|4293.98|4293.98|4294.03|4294.03|4293.98|4293.98|0
1635759550000|2021-11-01 09:39:10|4293.94|4293.94|4293.96|4293.96|4293.96|4293.96|4293.81|4293.81|0
1635759560000|2021-11-01 09:39:20|4294|4294|4294|4294|4294|4294|4294|4294|0
1635759570000|2021-11-01 09:39:30|4293.38|4293.38|4293.47|4293.47|4293.47|4293.47|4293.38|4293.38|0
1635759580000|2021-11-01 09:39:40|4293.32|4293.32|4293.26|4293.26|4293.39|4293.39|4293.26|4293.26|0
1635759590000|2021-11-01 09:39:50|4293.32|4293.32|4293.36|4293.36|4293.36|4293.36|4293.32|4293.32|0
1635759600000|2021-11-01 09:40:00|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|0
1635759610000|2021-11-01 09:40:10|4294.06|4294.06|4294.15|4294.15|4294.15|4294.15|4294.06|4294.06|0
1635759620000|2021-11-01 09:40:20|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|0
1635759640000|2021-11-01 09:40:40|4293.62|4293.62|4294.25|4294.25|4294.25|4294.25|4293.62|4293.62|0
1635759650000|2021-11-01 09:40:50|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|0
1635759660000|2021-11-01 09:41:00|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|0
1635759670000|2021-11-01 09:41:10|4295|4295|4295|4295|4295|4295|4295|4295|0
1635759690000|2021-11-01 09:41:30|4295.62|4295.62|4295.58|4295.58|4295.62|4295.62|4295.58|4295.58|0
1635759720000|2021-11-01 09:42:00|4295.48|4295.48|4295.39|4295.39|4295.48|4295.48|4295.39|4295.39|0
1635759730000|2021-11-01 09:42:10|4295.31|4295.31|4295.67|4295.67|4295.67|4295.67|4295.31|4295.31|0
1635759740000|2021-11-01 09:42:20|4295.98|4295.98|4295.67|4295.67|4295.98|4295.98|4295.67|4295.67|0
1635759750000|2021-11-01 09:42:30|4295.75|4295.75|4295.63|4295.63|4295.75|4295.75|4295.63|4295.63|0
1635759770000|2021-11-01 09:42:50|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|0
1635759780000|2021-11-01 09:43:00|4295.72|4295.72|4295.57|4295.57|4295.72|4295.72|4295.57|4295.57|0
1635759800000|2021-11-01 09:43:20|4295.45|4295.45|4295.45|4295.45|4295.45|4295.45|4295.45|4295.45|0
1635759820000|2021-11-01 09:43:40|4295.3|4295.3|4294.68|4294.68|4295.3|4295.3|4294.21|4294.21|0
1635759830000|2021-11-01 09:43:50|4294.37|4294.37|4294.19|4294.19|4294.37|4294.37|4294.19|4294.19|0
1635759860000|2021-11-01 09:44:20|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|0
1635759900000|2021-11-01 09:45:00|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|0
1635759910000|2021-11-01 09:45:10|4293.63|4293.63|4293.51|4293.51|4293.63|4293.63|4293.51|4293.51|0
1635759920000|2021-11-01 09:45:20|4293.47|4293.47|4293.47|4293.47|4293.47|4293.47|4293.47|4293.47|0
1635759930000|2021-11-01 09:45:30|4293.65|4293.65|4293.65|4293.65|4293.65|4293.65|4293.65|4293.65|0
1635759940000|2021-11-01 09:45:40|4292.71|4292.71|4293.64|4293.64|4293.64|4293.64|4292.71|4292.71|0
1635759950000|2021-11-01 09:45:50|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|0
1635759970000|2021-11-01 09:46:10|4293.83|4293.83|4293.95|4293.95|4293.95|4293.95|4293.83|4293.83|0
1635759990000|2021-11-01 09:46:30|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|0
1635760000000|2021-11-01 09:46:40|4294.08|4294.08|4294.01|4294.01|4294.16|4294.16|4294.01|4294.01|0
1635760010000|2021-11-01 09:46:50|4294.32|4294.32|4294.47|4294.47|4294.47|4294.47|4294.16|4294.16|0
1635760020000|2021-11-01 09:47:00|4294.16|4294.16|4293.88|4293.88|4294.16|4294.16|4293.73|4293.73|0
1635760030000|2021-11-01 09:47:10|4293.73|4293.73|4293.98|4293.98|4293.98|4293.98|4293.58|4293.58|0
1635760040000|2021-11-01 09:47:20|4294.29|4294.29|4293.86|4293.86|4294.29|4294.29|4293.86|4293.86|0
1635760050000|2021-11-01 09:47:30|4293.82|4293.82|4294.25|4294.25|4294.31|4294.31|4293.68|4293.68|0
1635760060000|2021-11-01 09:47:40|4294.09|4294.09|4294.87|4294.87|4295.14|4295.14|4293.54|4293.54|0
1635760070000|2021-11-01 09:47:50|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|0
1635760080000|2021-11-01 09:48:00|4294.68|4294.68|4294.83|4294.83|4294.83|4294.83|4294.68|4294.68|0
1635760090000|2021-11-01 09:48:10|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|0
1635760100000|2021-11-01 09:48:20|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|0
1635760120000|2021-11-01 09:48:40|4294.44|4294.44|4294.32|4294.32|4294.5|4294.5|4294.32|4294.32|0
1635760130000|2021-11-01 09:48:50|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|0
1635760140000|2021-11-01 09:49:00|4294.26|4294.26|4294.41|4294.41|4294.41|4294.41|4294.26|4294.26|0
1635760160000|2021-11-01 09:49:20|4295.35|4295.35|4296.29|4296.29|4296.29|4296.29|4295.35|4295.35|0
1635760170000|2021-11-01 09:49:30|4296.44|4296.44|4296.29|4296.29|4296.44|4296.44|4296.29|4296.29|0
1635760180000|2021-11-01 09:49:40|4295.66|4295.66|4295.81|4295.81|4295.81|4295.81|4295.66|4295.66|0
1635760190000|2021-11-01 09:49:50|4295.66|4295.66|4295.5|4295.5|4295.66|4295.66|4295.5|4295.5|0
1635760200000|2021-11-01 09:50:00|4295.46|4295.46|4294.74|4294.74|4295.46|4295.46|4294.74|4294.74|0
1635760210000|2021-11-01 09:50:10|4294.9|4294.9|4294.74|4294.74|4294.9|4294.9|4294.74|4294.74|0
1635760230000|2021-11-01 09:50:30|4294.84|4294.84|4294.89|4294.89|4294.93|4294.93|4294.84|4294.84|0
1635760240000|2021-11-01 09:50:40|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|0
1635760250000|2021-11-01 09:50:50|4294.7|4294.7|4294.55|4294.55|4294.7|4294.7|4294.55|4294.55|0
1635760260000|2021-11-01 09:51:00|4295.17|4295.17|4295.33|4295.33|4295.33|4295.33|4295.17|4295.17|0
1635760270000|2021-11-01 09:51:10|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|0
1635760280000|2021-11-01 09:51:20|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|0
1635760290000|2021-11-01 09:51:30|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|0
1635760310000|2021-11-01 09:51:50|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|0
1635760320000|2021-11-01 09:52:00|4294.73|4294.73|4294.68|4294.68|4294.73|4294.73|4294.68|4294.68|0
1635760340000|2021-11-01 09:52:20|4294.6|4294.6|4294.29|4294.29|4294.6|4294.6|4294.29|4294.29|0
1635760360000|2021-11-01 09:52:40|4294.6|4294.6|4294.53|4294.53|4294.6|4294.6|4294.53|4294.53|0
1635760380000|2021-11-01 09:53:00|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|0
1635760390000|2021-11-01 09:53:10|4295.08|4295.08|4295.48|4295.48|4295.48|4295.48|4295.08|4295.08|0
1635760420000|2021-11-01 09:53:40|4295.5|4295.5|4295.5|4295.5|4295.5|4295.5|4295.5|4295.5|0
1635760430000|2021-11-01 09:53:50|4295.52|4295.52|4295.55|4295.55|4295.55|4295.55|4295.52|4295.52|0
1635760440000|2021-11-01 09:54:00|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|0
1635760450000|2021-11-01 09:54:10|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|0
1635760510000|2021-11-01 09:55:10|4295.49|4295.49|4295.19|4295.19|4295.49|4295.49|4294.56|4294.56|0
1635760530000|2021-11-01 09:55:30|4295.28|4295.28|4294.82|4294.82|4295.28|4295.28|4294.82|4294.82|0
1635760540000|2021-11-01 09:55:40|4294.19|4294.19|4293.65|4293.65|4294.19|4294.19|4293.65|4293.65|0
1635760580000|2021-11-01 09:56:20|4293.96|4293.96|4293.96|4293.96|4293.96|4293.96|4293.96|4293.96|0
1635760590000|2021-11-01 09:56:30|4293.87|4293.87|4293.87|4293.87|4293.87|4293.87|4293.87|4293.87|0
1635760600000|2021-11-01 09:56:40|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|0
1635760620000|2021-11-01 09:57:00|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|0
1635760630000|2021-11-01 09:57:10|4294.25|4294.25|4294.55|4294.55|4294.55|4294.55|4294.25|4294.25|0
1635760640000|2021-11-01 09:57:20|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|0
1635760650000|2021-11-01 09:57:30|4295.58|4295.58|4296.52|4296.52|4296.52|4296.52|4295.58|4295.58|0
1635760660000|2021-11-01 09:57:40|4296.43|4296.43|4296.34|4296.34|4296.43|4296.43|4296.34|4296.34|0
1635760670000|2021-11-01 09:57:50|4296.64|4296.64|4296.64|4296.64|4296.64|4296.64|4296.64|4296.64|0
1635760680000|2021-11-01 09:58:00|4296.76|4296.76|4297.3|4297.3|4297.3|4297.3|4296.76|4296.76|0
1635760690000|2021-11-01 09:58:10|4297.18|4297.18|4296.87|4296.87|4297.18|4297.18|4296.87|4296.87|0
1635760700000|2021-11-01 09:58:20|4296.77|4296.77|4296.47|4296.47|4296.77|4296.77|4296.47|4296.47|0
1635760710000|2021-11-01 09:58:30|4295.86|4295.86|4295.77|4295.77|4295.86|4295.86|4295.7|4295.7|0
1635760720000|2021-11-01 09:58:40|4296.13|4296.13|4296.26|4296.26|4296.26|4296.26|4295.95|4295.95|0
1635760730000|2021-11-01 09:58:50|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|0
1635760740000|2021-11-01 09:59:00|4296.48|4296.48|4296.65|4296.65|4296.65|4296.65|4296.48|4296.48|0
1635760750000|2021-11-01 09:59:10|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|0
1635760770000|2021-11-01 09:59:30|4296.68|4296.68|4296.62|4296.62|4296.68|4296.68|4296.62|4296.62|0
1635760780000|2021-11-01 09:59:40|4296.22|4296.22|4295.91|4295.91|4296.22|4296.22|4295.91|4295.91|0
1635760800000|2021-11-01 10:00:00|4295.29|4295.29|4294.96|4294.96|4295.29|4295.29|4294.96|4294.96|0
1635760810000|2021-11-01 10:00:10|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|0
1635760820000|2021-11-01 10:00:20|4295.12|4295.12|4295.43|4295.43|4295.43|4295.43|4295.12|4295.12|0
1635760840000|2021-11-01 10:00:40|4295.74|4295.74|4295.83|4295.83|4295.83|4295.83|4295.74|4295.74|0
1635760850000|2021-11-01 10:00:50|4295.74|4295.74|4295.43|4295.43|4295.74|4295.74|4295.28|4295.28|0
1635760860000|2021-11-01 10:01:00|4295.12|4295.12|4294.51|4294.51|4295.12|4295.12|4294.51|4294.51|0
1635760870000|2021-11-01 10:01:10|4294.35|4294.35|4294.32|4294.32|4294.94|4294.94|4294.32|4294.32|0
1635760880000|2021-11-01 10:01:20|4293.86|4293.86|4294.48|4294.48|4294.48|4294.48|4293.86|4293.86|0
1635760900000|2021-11-01 10:01:40|4294.36|4294.36|4294.02|4294.02|4294.36|4294.36|4294.02|4294.02|0
1635760910000|2021-11-01 10:01:50|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|0
1635760930000|2021-11-01 10:02:10|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|0
1635760940000|2021-11-01 10:02:20|4294.95|4294.95|4295.26|4295.26|4295.26|4295.26|4294.95|4294.95|0
1635760960000|2021-11-01 10:02:40|4295.57|4295.57|4295.57|4295.57|4295.57|4295.57|4295.57|4295.57|0
1635760970000|2021-11-01 10:02:50|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|0
1635760980000|2021-11-01 10:03:00|4295.38|4295.38|4295.38|4295.38|4295.69|4295.69|4295.38|4295.38|0
1635760990000|2021-11-01 10:03:10|4295.34|4295.34|4295.64|4295.64|4295.64|4295.64|4295.34|4295.34|0
1635761020000|2021-11-01 10:03:40|4295.95|4295.95|4296.11|4296.11|4296.11|4296.11|4295.95|4295.95|0
1635761040000|2021-11-01 10:04:00|4297.36|4297.36|4297.04|4297.04|4297.36|4297.36|4297.04|4297.04|0
1635761050000|2021-11-01 10:04:10|4296.69|4296.69|4297.5|4297.5|4297.5|4297.5|4296.42|4296.42|0
1635761060000|2021-11-01 10:04:20|4297.66|4297.66|4296.73|4296.73|4297.66|4297.66|4296.73|4296.73|0
1635761080000|2021-11-01 10:04:40|4296.41|4296.41|4295.48|4295.48|4296.41|4296.41|4295.48|4295.48|0
1635761100000|2021-11-01 10:05:00|4295.58|4295.58|4295.17|4295.17|4295.58|4295.58|4295.17|4295.17|0
1635761130000|2021-11-01 10:05:30|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|4294.95|4294.95|0
1635761140000|2021-11-01 10:05:40|4294.79|4294.79|4293.68|4293.68|4294.79|4294.79|4293.68|4293.68|0
1635761150000|2021-11-01 10:05:50|4293.64|4293.64|4293.48|4293.48|4293.64|4293.64|4293.48|4293.48|0
1635761160000|2021-11-01 10:06:00|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|0
1635761170000|2021-11-01 10:06:10|4293.24|4293.24|4292.61|4292.61|4293.24|4293.24|4292.61|4292.61|0
1635761180000|2021-11-01 10:06:20|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|0
1635761200000|2021-11-01 10:06:40|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|0
1635761210000|2021-11-01 10:06:50|4292.55|4292.55|4292.86|4292.86|4292.86|4292.86|4292.55|4292.55|0
1635761220000|2021-11-01 10:07:00|4293.16|4293.16|4293.64|4293.64|4293.94|4293.94|4293.16|4293.16|0
1635761240000|2021-11-01 10:07:20|4293.01|4293.01|4292.7|4292.7|4293.01|4293.01|4292.7|4292.7|0
1635761250000|2021-11-01 10:07:30|4292.39|4292.39|4292.78|4292.78|4293.01|4293.01|4292.39|4292.39|0
1635761260000|2021-11-01 10:07:40|4292.87|4292.87|4292.25|4292.25|4292.87|4292.87|4292.25|4292.25|0
1635761270000|2021-11-01 10:07:50|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|0
1635761280000|2021-11-01 10:08:00|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|0
1635761290000|2021-11-01 10:08:10|4292.46|4292.46|4292.46|4292.46|4292.77|4292.77|4292.46|4292.46|0
1635761300000|2021-11-01 10:08:20|4292.48|4292.48|4292.37|4292.37|4292.48|4292.48|4292.05|4292.05|0
1635761310000|2021-11-01 10:08:30|4292.42|4292.42|4293.55|4293.55|4293.55|4293.55|4292.42|4292.42|0
1635761320000|2021-11-01 10:08:40|4293.63|4293.63|4293.7|4293.7|4293.7|4293.7|4293.55|4293.55|0
1635761350000|2021-11-01 10:09:10|4293.39|4293.39|4293.39|4293.39|4293.39|4293.39|4293.39|4293.39|0
1635761360000|2021-11-01 10:09:20|4293.3|4293.3|4293.21|4293.21|4293.3|4293.3|4293.21|4293.21|0
1635761370000|2021-11-01 10:09:30|4293.15|4293.15|4293.12|4293.12|4293.15|4293.15|4293|4293|0
1635761380000|2021-11-01 10:09:40|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|0
1635761400000|2021-11-01 10:10:00|4293.39|4293.39|4294.05|4294.05|4294.05|4294.05|4293.11|4293.11|0
1635761410000|2021-11-01 10:10:10|4294.01|4294.01|4293.69|4293.69|4294.01|4294.01|4293.69|4293.69|0
1635761440000|2021-11-01 10:10:40|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|0
1635761450000|2021-11-01 10:10:50|4293.66|4293.66|4293.78|4293.78|4293.78|4293.78|4293.66|4293.66|0
1635761490000|2021-11-01 10:11:30|4293.47|4293.47|4293.79|4293.79|4293.79|4293.79|4293.47|4293.47|0
1635761510000|2021-11-01 10:11:50|4293.85|4293.85|4294.58|4294.58|4294.58|4294.58|4293.85|4293.85|0
1635761540000|2021-11-01 10:12:20|4294.49|4294.49|4294.6|4294.6|4294.6|4294.6|4294.49|4294.49|0
1635761550000|2021-11-01 10:12:30|4295.23|4295.23|4295.07|4295.07|4295.38|4295.38|4295.07|4295.07|0
1635761560000|2021-11-01 10:12:40|4295.38|4295.38|4295.35|4295.35|4295.38|4295.38|4295.35|4295.35|0
1635761570000|2021-11-01 10:12:50|4295.39|4295.39|4294.9|4294.9|4295.39|4295.39|4294.9|4294.9|0
1635761590000|2021-11-01 10:13:10|4295.07|4295.07|4295.02|4295.02|4295.13|4295.13|4295.02|4295.02|0
1635761600000|2021-11-01 10:13:20|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|0
1635761610000|2021-11-01 10:13:30|4295.27|4295.27|4295.27|4295.27|4295.58|4295.58|4295.27|4295.27|0
1635761620000|2021-11-01 10:13:40|4294.96|4294.96|4294.56|4294.56|4295.27|4295.27|4294.56|4294.56|0
1635761630000|2021-11-01 10:13:50|4294.87|4294.87|4294.87|4294.87|4294.87|4294.87|4294.87|4294.87|0
1635761640000|2021-11-01 10:14:00|4295.03|4295.03|4296.11|4296.11|4296.11|4296.11|4295.03|4295.03|0
1635761650000|2021-11-01 10:14:10|4296.15|4296.15|4296.28|4296.28|4296.28|4296.28|4296.15|4296.15|0
1635761660000|2021-11-01 10:14:20|4296.13|4296.13|4295.89|4295.89|4296.13|4296.13|4295.89|4295.89|0
1635761680000|2021-11-01 10:14:40|4295.93|4295.93|4295.89|4295.89|4295.93|4295.93|4295.89|4295.89|0
1635761690000|2021-11-01 10:14:50|4295.83|4295.83|4296.15|4296.15|4296.15|4296.15|4295.83|4295.83|0
1635761710000|2021-11-01 10:15:10|4296.07|4296.07|4296.05|4296.05|4296.07|4296.07|4296.05|4296.05|0
1635761720000|2021-11-01 10:15:20|4296.07|4296.07|4295.74|4295.74|4296.07|4296.07|4295.74|4295.74|0
1635761740000|2021-11-01 10:15:40|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|0
1635761750000|2021-11-01 10:15:50|4295.47|4295.47|4295.56|4295.56|4295.56|4295.56|4295.47|4295.47|0
1635761770000|2021-11-01 10:16:10|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|0
1635761790000|2021-11-01 10:16:30|4295.84|4295.84|4295.78|4295.78|4295.84|4295.84|4295.78|4295.78|0
1635761800000|2021-11-01 10:16:40|4295.46|4295.46|4295.54|4295.54|4295.54|4295.54|4295.46|4295.46|0
1635761810000|2021-11-01 10:16:50|4295.65|4295.65|4295.56|4295.56|4295.71|4295.71|4295.56|4295.56|0
1635761820000|2021-11-01 10:17:00|4295.41|4295.41|4295.56|4295.56|4295.56|4295.56|4295.41|4295.41|0
1635761830000|2021-11-01 10:17:10|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|0
1635761840000|2021-11-01 10:17:20|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|0
1635761870000|2021-11-01 10:17:50|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|0
1635761880000|2021-11-01 10:18:00|4294.96|4294.96|4294.87|4294.87|4294.96|4294.96|4294.87|4294.87|0
1635761890000|2021-11-01 10:18:10|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|0
1635761900000|2021-11-01 10:18:20|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|0
1635761910000|2021-11-01 10:18:30|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|0
1635761930000|2021-11-01 10:18:50|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|0
1635761960000|2021-11-01 10:19:20|4293.83|4293.83|4293.72|4293.72|4293.83|4293.83|4293.72|4293.72|0
1635761980000|2021-11-01 10:19:40|4293.66|4293.66|4294.32|4294.32|4294.32|4294.32|4293.56|4293.56|0
1635761990000|2021-11-01 10:19:50|4294.28|4294.28|4294.24|4294.24|4294.28|4294.28|4294.24|4294.24|0
1635762000000|2021-11-01 10:20:00|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|0
1635762010000|2021-11-01 10:20:10|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|0
1635762020000|2021-11-01 10:20:20|4294.74|4294.74|4294.42|4294.42|4294.74|4294.74|4294.42|4294.42|0
1635762030000|2021-11-01 10:20:30|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|0
1635762040000|2021-11-01 10:20:40|4294.18|4294.18|4294.03|4294.03|4294.18|4294.18|4294.03|4294.03|0
1635762060000|2021-11-01 10:21:00|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|0
1635762070000|2021-11-01 10:21:10|4293.8|4293.8|4293.69|4293.69|4293.84|4293.84|4293.69|4293.69|0
1635762090000|2021-11-01 10:21:30|4293.57|4293.57|4293.45|4293.45|4293.57|4293.57|4293.45|4293.45|0
1635762100000|2021-11-01 10:21:40|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|0
1635762110000|2021-11-01 10:21:50|4291.26|4291.26|4292.82|4292.82|4292.82|4292.82|4291.26|4291.26|0
1635762120000|2021-11-01 10:22:00|4292.51|4292.51|4292.82|4292.82|4292.82|4292.82|4292.41|4292.41|0
1635762130000|2021-11-01 10:22:10|4292.51|4292.51|4292.51|4292.51|4292.51|4292.51|4292.51|4292.51|0
1635762160000|2021-11-01 10:22:40|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|0
1635762170000|2021-11-01 10:22:50|4292.22|4292.22|4292.22|4292.22|4292.22|4292.22|4292.22|4292.22|0
1635762180000|2021-11-01 10:23:00|4292.13|4292.13|4291.91|4291.91|4292.54|4292.54|4291.91|4291.91|0
1635762190000|2021-11-01 10:23:10|4292.54|4292.54|4292.48|4292.48|4292.54|4292.54|4292.42|4292.42|0
1635762200000|2021-11-01 10:23:20|4292.11|4292.11|4292.29|4292.29|4292.29|4292.29|4292.11|4292.11|0
1635762210000|2021-11-01 10:23:30|4291.98|4291.98|4292.02|4292.02|4292.2|4292.2|4291.98|4291.98|0
1635762220000|2021-11-01 10:23:40|4292.32|4292.32|4292.04|4292.04|4292.32|4292.32|4292.04|4292.04|0
1635762240000|2021-11-01 10:24:00|4292|4292|4292|4292|4292|4292|4292|4292|0
1635762260000|2021-11-01 10:24:20|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|0
1635762270000|2021-11-01 10:24:30|4292.47|4292.47|4292.74|4292.74|4292.83|4292.83|4292.47|4292.47|0
1635762280000|2021-11-01 10:24:40|4293.37|4293.37|4293.37|4293.37|4293.37|4293.37|4293.37|4293.37|0
1635762290000|2021-11-01 10:24:50|4293.68|4293.68|4293.64|4293.64|4293.68|4293.68|4293.64|4293.64|0
1635762300000|2021-11-01 10:25:00|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|0
1635762320000|2021-11-01 10:25:20|4294.1|4294.1|4294.4|4294.4|4294.4|4294.4|4294.1|4294.1|0
1635762330000|2021-11-01 10:25:30|4294.5|4294.5|4294.5|4294.5|4294.5|4294.5|4294.5|4294.5|0
1635762370000|2021-11-01 10:26:10|4294.41|4294.41|4294.53|4294.53|4294.53|4294.53|4294.41|4294.41|0
1635762380000|2021-11-01 10:26:20|4295.16|4295.16|4295.18|4295.18|4295.18|4295.18|4295.16|4295.16|0
1635762400000|2021-11-01 10:26:40|4295.36|4295.36|4295.18|4295.18|4295.36|4295.36|4295.18|4295.18|0
1635762410000|2021-11-01 10:26:50|4295.49|4295.49|4295.38|4295.38|4295.49|4295.49|4295.38|4295.38|0
1635762420000|2021-11-01 10:27:00|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|0
1635762430000|2021-11-01 10:27:10|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|0
1635762440000|2021-11-01 10:27:20|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|0
1635762450000|2021-11-01 10:27:30|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|0
1635762460000|2021-11-01 10:27:40|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|0
1635762470000|2021-11-01 10:27:50|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|0
1635762490000|2021-11-01 10:28:10|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|0
1635762500000|2021-11-01 10:28:20|4295.14|4295.14|4295.4|4295.4|4295.77|4295.77|4295.14|4295.14|0
1635762520000|2021-11-01 10:28:40|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.45|4295.45|0
1635762540000|2021-11-01 10:29:00|4295.34|4295.34|4295.25|4295.25|4295.34|4295.34|4295.25|4295.25|0
1635762580000|2021-11-01 10:29:40|4295.27|4295.27|4295.3|4295.3|4295.3|4295.3|4295.27|4295.27|0
1635762600000|2021-11-01 10:30:00|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|0
1635762610000|2021-11-01 10:30:10|4294.85|4294.85|4294.94|4294.94|4294.94|4294.94|4294.64|4294.64|0
1635762640000|2021-11-01 10:30:40|4294.63|4294.63|4294.63|4294.63|4294.63|4294.63|4294.63|4294.63|0
1635762660000|2021-11-01 10:31:00|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|0
1635762670000|2021-11-01 10:31:10|4294.64|4294.64|4295.41|4295.41|4295.41|4295.41|4294.64|4294.64|0
1635762680000|2021-11-01 10:31:20|4295.72|4295.72|4295.41|4295.41|4295.72|4295.72|4295.41|4295.41|0
1635762690000|2021-11-01 10:31:30|4295.26|4295.26|4295.1|4295.1|4295.26|4295.26|4295.1|4295.1|0
1635762700000|2021-11-01 10:31:40|4295.02|4295.02|4295.04|4295.04|4295.04|4295.04|4295.02|4295.02|0
1635762710000|2021-11-01 10:31:50|4294.93|4294.93|4295.52|4295.52|4295.52|4295.52|4294.89|4294.89|0
1635762740000|2021-11-01 10:32:20|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|0
1635762750000|2021-11-01 10:32:30|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|0
1635762770000|2021-11-01 10:32:50|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|0
1635762800000|2021-11-01 10:33:20|4295.52|4295.52|4295.42|4295.42|4295.52|4295.52|4295.42|4295.42|0
1635762820000|2021-11-01 10:33:40|4295.27|4295.27|4295.58|4295.58|4295.58|4295.58|4295.27|4295.27|0
1635762850000|2021-11-01 10:34:10|4295.67|4295.67|4293.48|4293.48|4295.67|4295.67|4293.48|4293.48|0
1635762860000|2021-11-01 10:34:20|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|0
1635762870000|2021-11-01 10:34:30|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|0
1635762880000|2021-11-01 10:34:40|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|0
1635762890000|2021-11-01 10:34:50|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|0
1635762920000|2021-11-01 10:35:20|4292.39|4292.39|4292.67|4292.67|4292.67|4292.67|4292.36|4292.36|0
1635762940000|2021-11-01 10:35:40|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|0
1635762950000|2021-11-01 10:35:50|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|0
1635762970000|2021-11-01 10:36:10|4292.99|4292.99|4293.14|4293.14|4293.14|4293.14|4292.99|4292.99|0
1635762980000|2021-11-01 10:36:20|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|0
1635763000000|2021-11-01 10:36:40|4292.74|4292.74|4292.84|4292.84|4293.01|4293.01|4292.53|4292.53|0
1635763010000|2021-11-01 10:36:50|4292.68|4292.68|4292.68|4292.68|4292.68|4292.68|4292.68|4292.68|0
1635763020000|2021-11-01 10:37:00|4292.07|4292.07|4291.67|4291.67|4292.07|4292.07|4291.67|4291.67|0
1635763030000|2021-11-01 10:37:10|4291.49|4291.49|4291.95|4291.95|4291.95|4291.95|4291.49|4291.49|0
1635763040000|2021-11-01 10:37:20|4291.79|4291.79|4292.42|4292.42|4292.42|4292.42|4291.79|4291.79|0
1635763060000|2021-11-01 10:37:40|4292.57|4292.57|4292.88|4292.88|4292.88|4292.88|4292.27|4292.27|0
1635763070000|2021-11-01 10:37:50|4293.03|4293.03|4293.34|4293.34|4293.34|4293.34|4293.03|4293.03|0
1635763080000|2021-11-01 10:38:00|4293.03|4293.03|4293.03|4293.03|4293.03|4293.03|4293.03|4293.03|0
1635763090000|2021-11-01 10:38:10|4292.93|4292.93|4292.64|4292.64|4292.93|4292.93|4292.64|4292.64|0
1635763100000|2021-11-01 10:38:20|4292.46|4292.46|4292.46|4292.46|4292.46|4292.46|4292.46|4292.46|0
1635763120000|2021-11-01 10:38:40|4292.16|4292.16|4291.67|4291.67|4292.16|4292.16|4291.67|4291.67|0
1635763140000|2021-11-01 10:39:00|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|0
1635763150000|2021-11-01 10:39:10|4292.07|4292.07|4292.16|4292.16|4292.16|4292.16|4292.07|4292.07|0
1635763160000|2021-11-01 10:39:20|4292.26|4292.26|4292.41|4292.41|4292.41|4292.41|4292.26|4292.26|0
1635763170000|2021-11-01 10:39:30|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|0
1635763190000|2021-11-01 10:39:50|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|0
1635763200000|2021-11-01 10:40:00|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|0
1635763230000|2021-11-01 10:40:30|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|0
1635763240000|2021-11-01 10:40:40|4293.15|4293.15|4293.19|4293.19|4293.19|4293.19|4293.15|4293.15|0
1635763260000|2021-11-01 10:41:00|4292.88|4292.88|4292.78|4292.78|4292.88|4292.88|4292.78|4292.78|0
1635763280000|2021-11-01 10:41:20|4292.96|4292.96|4293.26|4293.26|4293.26|4293.26|4292.9|4292.9|0
1635763290000|2021-11-01 10:41:30|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|0
1635763320000|2021-11-01 10:42:00|4292.8|4292.8|4293.26|4293.26|4293.26|4293.26|4292.8|4292.8|0
1635763330000|2021-11-01 10:42:10|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|0
1635763380000|2021-11-01 10:43:00|4293.54|4293.54|4293.3|4293.3|4293.54|4293.54|4293.3|4293.3|0
1635763390000|2021-11-01 10:43:10|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|0
1635763400000|2021-11-01 10:43:20|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|0
1635763420000|2021-11-01 10:43:40|4292.95|4292.95|4292.89|4292.89|4292.95|4292.95|4292.89|4292.89|0
1635763430000|2021-11-01 10:43:50|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|0
1635763440000|2021-11-01 10:44:00|4292.64|4292.64|4292.46|4292.46|4292.64|4292.64|4292.46|4292.46|0
1635763450000|2021-11-01 10:44:10|4292.14|4292.14|4292.1|4292.1|4292.14|4292.14|4292.1|4292.1|0
1635763460000|2021-11-01 10:44:20|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|0
1635763500000|2021-11-01 10:45:00|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|0
1635763510000|2021-11-01 10:45:10|4293.04|4293.04|4292.98|4292.98|4293.04|4293.04|4292.98|4292.98|0
1635763520000|2021-11-01 10:45:20|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|0
1635763540000|2021-11-01 10:45:40|4292.85|4292.85|4292.8|4292.8|4292.85|4292.85|4292.8|4292.8|0
1635763560000|2021-11-01 10:46:00|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|0
1635763580000|2021-11-01 10:46:20|4293.02|4293.02|4293.02|4293.02|4293.08|4293.08|4293.02|4293.02|0
1635763590000|2021-11-01 10:46:30|4293.17|4293.17|4293.17|4293.17|4293.32|4293.32|4293.17|4293.17|0
1635763600000|2021-11-01 10:46:40|4292.88|4292.88|4293.54|4293.54|4293.54|4293.54|4292.3|4292.3|0
1635763620000|2021-11-01 10:47:00|4293.58|4293.58|4293.27|4293.27|4293.58|4293.58|4293.27|4293.27|0
1635763630000|2021-11-01 10:47:10|4293.18|4293.18|4293.27|4293.27|4293.27|4293.27|4293.18|4293.18|0
1635763640000|2021-11-01 10:47:20|4293.33|4293.33|4293.53|4293.53|4293.53|4293.53|4292.8|4292.8|0
1635763650000|2021-11-01 10:47:30|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|0
1635763660000|2021-11-01 10:47:40|4293.74|4293.74|4293.74|4293.74|4293.8|4293.8|4293.74|4293.74|0
1635763670000|2021-11-01 10:47:50|4293.86|4293.86|4293.09|4293.09|4293.86|4293.86|4293.09|4293.09|0
1635763690000|2021-11-01 10:48:10|4293.24|4293.24|4292.94|4292.94|4293.24|4293.24|4292.94|4292.94|0
1635763700000|2021-11-01 10:48:20|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|0
1635763710000|2021-11-01 10:48:30|4293.28|4293.28|4293.17|4293.17|4293.28|4293.28|4293.11|4293.11|0
1635763720000|2021-11-01 10:48:40|4293.48|4293.48|4293.48|4293.48|4293.48|4293.48|4293.48|4293.48|0
1635763740000|2021-11-01 10:49:00|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|0
1635763750000|2021-11-01 10:49:10|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|0
1635763760000|2021-11-01 10:49:20|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|0
1635763770000|2021-11-01 10:49:30|4292.62|4292.62|4292.54|4292.54|4292.62|4292.62|4292.54|4292.54|0
1635763780000|2021-11-01 10:49:40|4292.45|4292.45|4292.29|4292.29|4292.45|4292.45|4292.24|4292.24|0
1635763790000|2021-11-01 10:49:50|4292.33|4292.33|4292.37|4292.37|4292.37|4292.37|4292.33|4292.33|0
1635763800000|2021-11-01 10:50:00|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|0
1635763810000|2021-11-01 10:50:10|4291.98|4291.98|4291.94|4291.94|4291.98|4291.98|4291.94|4291.94|0
1635763820000|2021-11-01 10:50:20|4291.89|4291.89|4291.58|4291.58|4291.89|4291.89|4291.58|4291.58|0
1635763830000|2021-11-01 10:50:30|4291.62|4291.62|4291.53|4291.53|4291.62|4291.62|4291.53|4291.53|0
1635763840000|2021-11-01 10:50:40|4291.62|4291.62|4291.72|4291.72|4291.72|4291.72|4291.62|4291.62|0
1635763860000|2021-11-01 10:51:00|4291.87|4291.87|4290.93|4290.93|4291.87|4291.87|4290.93|4290.93|0
1635763870000|2021-11-01 10:51:10|4290.97|4290.97|4291.01|4291.01|4291.01|4291.01|4290.97|4290.97|0
1635763880000|2021-11-01 10:51:20|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|0
1635763890000|2021-11-01 10:51:30|4291.42|4291.42|4291.82|4291.82|4291.82|4291.82|4291.42|4291.42|0
1635763900000|2021-11-01 10:51:40|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|0
1635763910000|2021-11-01 10:51:50|4291.42|4291.42|4291.73|4291.73|4291.73|4291.73|4291.42|4291.42|0
1635763920000|2021-11-01 10:52:00|4291.88|4291.88|4291.45|4291.45|4291.88|4291.88|4291.3|4291.3|0
1635763930000|2021-11-01 10:52:10|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|0
1635763950000|2021-11-01 10:52:30|4291.92|4291.92|4292.23|4292.23|4292.23|4292.23|4291.92|4291.92|0
1635763960000|2021-11-01 10:52:40|4292.27|4292.27|4292.31|4292.31|4292.31|4292.31|4292.27|4292.27|0
1635763970000|2021-11-01 10:52:50|4292.46|4292.46|4292.16|4292.16|4292.46|4292.46|4292.16|4292.16|0
1635763980000|2021-11-01 10:53:00|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|0
1635763990000|2021-11-01 10:53:10|4292.16|4292.16|4292.02|4292.02|4292.33|4292.33|4292.02|4292.02|0
1635764000000|2021-11-01 10:53:20|4292.09|4292.09|4291.78|4291.78|4292.09|4292.09|4291.78|4291.78|0
1635764020000|2021-11-01 10:53:40|4291.9|4291.9|4292.27|4292.27|4292.27|4292.27|4291.9|4291.9|0
1635764030000|2021-11-01 10:53:50|4292.19|4292.19|4292.1|4292.1|4292.19|4292.19|4292.1|4292.1|0
1635764040000|2021-11-01 10:54:00|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|0
1635764060000|2021-11-01 10:54:20|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|0
1635764070000|2021-11-01 10:54:30|4292.29|4292.29|4292.29|4292.29|4292.29|4292.29|4292.29|4292.29|0
1635764110000|2021-11-01 10:55:10|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|0
1635764130000|2021-11-01 10:55:30|4292.21|4292.21|4292.2|4292.2|4292.21|4292.21|4292.15|4292.15|0
1635764150000|2021-11-01 10:55:50|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|0
1635764160000|2021-11-01 10:56:00|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|0
1635764180000|2021-11-01 10:56:20|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|0
1635764210000|2021-11-01 10:56:50|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|0
1635764220000|2021-11-01 10:57:00|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|0
1635764250000|2021-11-01 10:57:30|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|0
1635764280000|2021-11-01 10:58:00|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|0
1635764300000|2021-11-01 10:58:20|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|0
1635764310000|2021-11-01 10:58:30|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|0
1635764340000|2021-11-01 10:59:00|4292.37|4292.37|4293.08|4293.08|4293.08|4293.08|4292.37|4292.37|0
1635764350000|2021-11-01 10:59:10|4293.86|4293.86|4294.28|4294.28|4294.47|4294.47|4293.86|4293.86|0
1635764360000|2021-11-01 10:59:20|4293.97|4293.97|4294.53|4294.53|4294.53|4294.53|4293.97|4293.97|0
1635764370000|2021-11-01 10:59:30|4294.84|4294.84|4294.53|4294.53|4295.15|4295.15|4294.53|4294.53|0
1635764380000|2021-11-01 10:59:40|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|0
1635764400000|2021-11-01 11:00:00|4294.19|4294.19|4294.21|4294.21|4294.21|4294.21|4294.19|4294.19|0
1635764420000|2021-11-01 11:00:20|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|4293.6|4293.6|0
1635764430000|2021-11-01 11:00:30|4293.95|4293.95|4294.26|4294.26|4294.26|4294.26|4293.95|4293.95|0
1635764440000|2021-11-01 11:00:40|4294.41|4294.41|4294.57|4294.57|4294.57|4294.57|4294.41|4294.41|0
1635764450000|2021-11-01 11:00:50|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|0
1635764460000|2021-11-01 11:01:00|4295.66|4295.66|4295.51|4295.51|4295.66|4295.66|4295.51|4295.51|0
1635764470000|2021-11-01 11:01:10|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|0
1635764480000|2021-11-01 11:01:20|4295.7|4295.7|4295.81|4295.81|4295.81|4295.81|4295.65|4295.65|0
1635764500000|2021-11-01 11:01:40|4295.5|4295.5|4296.21|4296.21|4296.21|4296.21|4295.5|4295.5|0
1635764510000|2021-11-01 11:01:50|4296.83|4296.83|4296.6|4296.6|4296.83|4296.83|4296.6|4296.6|0
1635764520000|2021-11-01 11:02:00|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|0
1635764530000|2021-11-01 11:02:10|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|0
1635764550000|2021-11-01 11:02:30|4296.68|4296.68|4296.68|4296.68|4296.68|4296.68|4296.68|4296.68|0
1635764570000|2021-11-01 11:02:50|4296.84|4296.84|4296.68|4296.68|4296.84|4296.84|4296.68|4296.68|0
1635764580000|2021-11-01 11:03:00|4296.74|4296.74|4296.74|4296.74|4296.74|4296.74|4296.74|4296.74|0
1635764590000|2021-11-01 11:03:10|4296.89|4296.89|4297.2|4297.2|4297.2|4297.2|4296.89|4296.89|0
1635764610000|2021-11-01 11:03:30|4297.18|4297.18|4297.8|4297.8|4297.8|4297.8|4297.18|4297.18|0
1635764620000|2021-11-01 11:03:40|4298.12|4298.12|4298.73|4298.73|4298.73|4298.73|4298.12|4298.12|0
1635764630000|2021-11-01 11:03:50|4298.58|4298.58|4298.58|4298.58|4298.58|4298.58|4298.58|4298.58|0
1635764650000|2021-11-01 11:04:10|4298.63|4298.63|4298.75|4298.75|4298.75|4298.75|4298.63|4298.63|0
1635764660000|2021-11-01 11:04:20|4298.87|4298.87|4298.84|4298.84|4298.87|4298.87|4298.81|4298.81|0
1635764710000|2021-11-01 11:05:10|4298.52|4298.52|4299.09|4299.09|4299.09|4299.09|4298.46|4298.46|0
1635764720000|2021-11-01 11:05:20|4298.78|4298.78|4298.6|4298.6|4298.78|4298.78|4298.6|4298.6|0
1635764730000|2021-11-01 11:05:30|4298.42|4298.42|4298.42|4298.42|4298.42|4298.42|4298.42|4298.42|0
1635764760000|2021-11-01 11:06:00|4298.6|4298.6|4298.6|4298.6|4298.6|4298.6|4298.29|4298.29|0
1635764780000|2021-11-01 11:06:20|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|0
1635764790000|2021-11-01 11:06:30|4298.39|4298.39|4298.15|4298.15|4298.39|4298.39|4298.15|4298.15|0
1635764800000|2021-11-01 11:06:40|4297.53|4297.53|4297.53|4297.53|4297.53|4297.53|4297.53|4297.53|0
1635764810000|2021-11-01 11:06:50|4297.71|4297.71|4297.92|4297.92|4297.92|4297.92|4297.71|4297.71|0
1635764820000|2021-11-01 11:07:00|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|0
1635764830000|2021-11-01 11:07:10|4298.16|4298.16|4298.22|4298.22|4298.22|4298.22|4298.16|4298.16|0
1635764850000|2021-11-01 11:07:30|4298.37|4298.37|4298.06|4298.06|4298.37|4298.37|4298.06|4298.06|0
1635764870000|2021-11-01 11:07:50|4297.74|4297.74|4297.86|4297.86|4297.86|4297.86|4297.74|4297.74|0
1635764880000|2021-11-01 11:08:00|4297.56|4297.56|4297.56|4297.56|4297.71|4297.71|4297.56|4297.56|0
1635764900000|2021-11-01 11:08:20|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|0
1635764940000|2021-11-01 11:09:00|4297.8|4297.8|4298.21|4298.21|4298.52|4298.52|4297.8|4297.8|0
1635764950000|2021-11-01 11:09:10|4298.39|4298.39|4298.6|4298.6|4298.66|4298.66|4298.39|4298.39|0
1635764960000|2021-11-01 11:09:20|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|0
1635764970000|2021-11-01 11:09:30|4298.7|4298.7|4298.85|4298.85|4298.85|4298.85|4298.54|4298.54|0
1635764980000|2021-11-01 11:09:40|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|0
1635764990000|2021-11-01 11:09:50|4298.44|4298.44|4297.73|4297.73|4298.44|4298.44|4297.67|4297.67|0
1635765020000|2021-11-01 11:10:20|4296.79|4296.79|4296.48|4296.48|4296.79|4296.79|4296.48|4296.48|0
1635765030000|2021-11-01 11:10:30|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|0
1635765050000|2021-11-01 11:10:50|4296.84|4296.84|4296.57|4296.57|4296.84|4296.84|4296.53|4296.53|0
1635765060000|2021-11-01 11:11:00|4296.48|4296.48|4296.35|4296.35|4296.48|4296.48|4296.35|4296.35|0
1635765070000|2021-11-01 11:11:10|4296.3|4296.3|4296.24|4296.24|4296.3|4296.3|4296.24|4296.24|0
1635765080000|2021-11-01 11:11:20|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|0
1635765090000|2021-11-01 11:11:30|4296.03|4296.03|4295.72|4295.72|4296.03|4296.03|4295.72|4295.72|0
1635765110000|2021-11-01 11:11:50|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|0
1635765120000|2021-11-01 11:12:00|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|0
1635765140000|2021-11-01 11:12:20|4295.63|4295.63|4295.69|4295.69|4295.69|4295.69|4295.63|4295.63|0
1635765160000|2021-11-01 11:12:40|4295.63|4295.63|4295.45|4295.45|4295.63|4295.63|4295.45|4295.45|0
1635765200000|2021-11-01 11:13:20|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|0
1635765210000|2021-11-01 11:13:30|4295.43|4295.43|4295.54|4295.54|4295.54|4295.54|4295.43|4295.43|0
1635765220000|2021-11-01 11:13:40|4295.49|4295.49|4294.9|4294.9|4295.49|4295.49|4294.9|4294.9|0
1635765230000|2021-11-01 11:13:50|4294.28|4294.28|4294.5|4294.5|4294.5|4294.5|4294.18|4294.18|0
1635765240000|2021-11-01 11:14:00|4294.18|4294.18|4293.57|4293.57|4294.18|4294.18|4293.57|4293.57|0
1635765250000|2021-11-01 11:14:10|4293.88|4293.88|4293.72|4293.72|4294.03|4294.03|4293.41|4293.41|0
1635765260000|2021-11-01 11:14:20|4293.57|4293.57|4293.62|4293.62|4293.62|4293.62|4293.51|4293.51|0
1635765270000|2021-11-01 11:14:30|4293.47|4293.47|4293.47|4293.47|4293.47|4293.47|4293.47|4293.47|0
1635765280000|2021-11-01 11:14:40|4293.59|4293.59|4293.76|4293.76|4293.81|4293.81|4293.4|4293.4|0
1635765300000|2021-11-01 11:15:00|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|0
1635765320000|2021-11-01 11:15:20|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|0
1635765330000|2021-11-01 11:15:30|4293.85|4293.85|4294|4294|4294|4294|4293.85|4293.85|0
1635765340000|2021-11-01 11:15:40|4293.91|4293.91|4293.74|4293.74|4293.91|4293.91|4293.74|4293.74|0
1635765350000|2021-11-01 11:15:50|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|0
1635765360000|2021-11-01 11:16:00|4293.33|4293.33|4293.02|4293.02|4293.33|4293.33|4293.02|4293.02|0
1635765370000|2021-11-01 11:16:10|4292.94|4292.94|4292.84|4292.84|4292.94|4292.94|4292.22|4292.22|0
1635765380000|2021-11-01 11:16:20|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|0
1635765390000|2021-11-01 11:16:30|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|0
1635765400000|2021-11-01 11:16:40|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|0
1635765410000|2021-11-01 11:16:50|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|0
1635765420000|2021-11-01 11:17:00|4291.94|4291.94|4291.79|4291.79|4291.94|4291.94|4291.79|4291.79|0
1635765440000|2021-11-01 11:17:20|4291.7|4291.7|4291.6|4291.6|4291.7|4291.7|4291.6|4291.6|0
1635765460000|2021-11-01 11:17:40|4291.56|4291.56|4291.52|4291.52|4291.56|4291.56|4291.44|4291.44|0
1635765470000|2021-11-01 11:17:50|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|0
1635765490000|2021-11-01 11:18:10|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|0
1635765500000|2021-11-01 11:18:20|4291.82|4291.82|4291.87|4291.87|4291.87|4291.87|4291.82|4291.82|0
1635765520000|2021-11-01 11:18:40|4292.06|4292.06|4292.37|4292.37|4292.37|4292.37|4292.06|4292.06|0
1635765550000|2021-11-01 11:19:10|4292.21|4292.21|4292.37|4292.37|4292.37|4292.37|4292.21|4292.21|0
1635765560000|2021-11-01 11:19:20|4292.41|4292.41|4292.34|4292.34|4292.44|4292.44|4292.34|4292.34|0
1635765570000|2021-11-01 11:19:30|4292.03|4292.03|4292.03|4292.03|4292.03|4292.03|4292.03|4292.03|0
1635765580000|2021-11-01 11:19:40|4291.72|4291.72|4291.66|4291.66|4291.72|4291.72|4291.66|4291.66|0
1635765590000|2021-11-01 11:19:50|4291.04|4291.04|4290.89|4290.89|4291.04|4291.04|4290.89|4290.89|0
1635765600000|2021-11-01 11:20:00|4290.97|4290.97|4290.29|4290.29|4290.97|4290.97|4290.29|4290.29|0
1635765610000|2021-11-01 11:20:10|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|0
1635765640000|2021-11-01 11:20:40|4290.68|4290.68|4290.53|4290.53|4290.68|4290.68|4290.53|4290.53|0
1635765660000|2021-11-01 11:21:00|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|0
1635765670000|2021-11-01 11:21:10|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|0
1635765680000|2021-11-01 11:21:20|4290.06|4290.06|4289.59|4289.59|4290.06|4290.06|4289.59|4289.59|0
1635765690000|2021-11-01 11:21:30|4289.89|4289.89|4290.01|4290.01|4290.01|4290.01|4289.89|4289.89|0
1635765730000|2021-11-01 11:22:10|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|0
1635765750000|2021-11-01 11:22:30|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|0
1635765770000|2021-11-01 11:22:50|4289.69|4289.69|4289.57|4289.57|4289.69|4289.69|4289.57|4289.57|0
1635765780000|2021-11-01 11:23:00|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|0
1635765790000|2021-11-01 11:23:10|4289.17|4289.17|4289.04|4289.04|4289.17|4289.17|4288.86|4288.86|0
1635765800000|2021-11-01 11:23:20|4289.13|4289.13|4288.2|4288.2|4289.13|4289.13|4288.2|4288.2|0
1635765810000|2021-11-01 11:23:30|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|0
1635765820000|2021-11-01 11:23:40|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|0
1635765840000|2021-11-01 11:24:00|4288.38|4288.38|4288.69|4288.69|4288.69|4288.69|4288.38|4288.38|0
1635765850000|2021-11-01 11:24:10|4288.57|4288.57|4288.72|4288.72|4288.72|4288.72|4288.57|4288.57|0
1635765860000|2021-11-01 11:24:20|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|0
1635765870000|2021-11-01 11:24:30|4288.68|4288.68|4288.68|4288.68|4288.68|4288.68|4288.68|4288.68|0
1635765880000|2021-11-01 11:24:40|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|0
1635765900000|2021-11-01 11:25:00|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|0
1635765910000|2021-11-01 11:25:10|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|0
1635765920000|2021-11-01 11:25:20|4288.02|4288.02|4287.81|4287.81|4288.02|4288.02|4287.81|4287.81|0
1635765930000|2021-11-01 11:25:30|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|0
1635765950000|2021-11-01 11:25:50|4287.65|4287.65|4288.21|4288.21|4288.27|4288.27|4287.59|4287.59|0
1635765960000|2021-11-01 11:26:00|4288.16|4288.16|4288.28|4288.28|4288.28|4288.28|4288.16|4288.16|0
1635765990000|2021-11-01 11:26:30|4288.24|4288.24|4288.37|4288.37|4288.37|4288.37|4288.24|4288.24|0
1635766000000|2021-11-01 11:26:40|4288.41|4288.41|4288.45|4288.45|4288.53|4288.53|4288.41|4288.41|0
1635766010000|2021-11-01 11:26:50|4288.39|4288.39|4288.82|4288.82|4288.82|4288.82|4288.39|4288.39|0
1635766020000|2021-11-01 11:27:00|4289|4289|4289.1|4289.1|4289.1|4289.1|4289|4289|0
1635766030000|2021-11-01 11:27:10|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|0
1635766060000|2021-11-01 11:27:40|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|0
1635766070000|2021-11-01 11:27:50|4288.61|4288.61|4288.92|4288.92|4288.92|4288.92|4288.61|4288.61|0
1635766080000|2021-11-01 11:28:00|4288.76|4288.76|4288.7|4288.7|4288.76|4288.76|4288.7|4288.7|0
1635766100000|2021-11-01 11:28:20|4288.82|4288.82|4288.64|4288.64|4288.82|4288.82|4288.64|4288.64|0
1635766130000|2021-11-01 11:28:50|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|0
1635766140000|2021-11-01 11:29:00|4288.61|4288.61|4288.61|4288.61|4288.61|4288.61|4288.61|4288.61|0
1635766150000|2021-11-01 11:29:10|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|0
1635766190000|2021-11-01 11:29:50|4288.03|4288.03|4287.88|4287.88|4288.03|4288.03|4287.88|4287.88|0
1635766200000|2021-11-01 11:30:00|4287.57|4287.57|4287.53|4287.53|4287.57|4287.57|4287.53|4287.53|0
1635766210000|2021-11-01 11:30:10|4287.37|4287.37|4287.53|4287.53|4287.53|4287.53|4287.37|4287.37|0
1635766220000|2021-11-01 11:30:20|4287.49|4287.49|4287.44|4287.44|4287.49|4287.49|4287.44|4287.44|0
1635766230000|2021-11-01 11:30:30|4287.47|4287.47|4287.35|4287.35|4287.5|4287.5|4287.35|4287.35|0
1635766250000|2021-11-01 11:30:50|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|0
1635766260000|2021-11-01 11:31:00|4287.1|4287.1|4286.63|4286.63|4287.1|4287.1|4286.63|4286.63|0
1635766280000|2021-11-01 11:31:20|4286.38|4286.38|4286.07|4286.07|4286.38|4286.38|4286.07|4286.07|0
1635766290000|2021-11-01 11:31:30|4286.03|4286.03|4285.42|4285.42|4286.07|4286.07|4285.42|4285.42|0
1635766300000|2021-11-01 11:31:40|4285.33|4285.33|4285.33|4285.33|4285.33|4285.33|4285.33|4285.33|0
1635766310000|2021-11-01 11:31:50|4285.01|4285.01|4285.01|4285.01|4285.01|4285.01|4285.01|4285.01|0
1635766320000|2021-11-01 11:32:00|4284.92|4284.92|4284.88|4284.88|4284.92|4284.92|4284.88|4284.88|0
1635766340000|2021-11-01 11:32:20|4284.7|4284.7|4284.53|4284.53|4284.7|4284.7|4284.53|4284.53|0
1635766350000|2021-11-01 11:32:30|4284.46|4284.46|4284.43|4284.43|4284.46|4284.46|4284.43|4284.43|0
1635766370000|2021-11-01 11:32:50|4284.12|4284.12|4283.53|4283.53|4284.12|4284.12|4283.53|4283.53|0
1635766380000|2021-11-01 11:33:00|4283.77|4283.77|4283.69|4283.69|4283.77|4283.77|4283.69|4283.69|0
1635766390000|2021-11-01 11:33:10|4283.38|4283.38|4283.38|4283.38|4283.38|4283.38|4283.38|4283.38|0
1635766400000|2021-11-01 11:33:20|4283.42|4283.42|4283.42|4283.42|4283.42|4283.42|4283.42|4283.42|0
1635766420000|2021-11-01 11:33:40|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|0
1635766440000|2021-11-01 11:34:00|4283.72|4283.72|4283.1|4283.1|4283.72|4283.72|4283.1|4283.1|0
1635766450000|2021-11-01 11:34:10|4283.41|4283.41|4283.41|4283.41|4283.41|4283.41|4283.41|4283.41|0
1635766460000|2021-11-01 11:34:20|4283.45|4283.45|4283.49|4283.49|4283.49|4283.49|4283.45|4283.45|0
1635766470000|2021-11-01 11:34:30|4283.45|4283.45|4283.55|4283.55|4283.55|4283.55|4283.45|4283.45|0
1635766480000|2021-11-01 11:34:40|4283.23|4283.23|4282.3|4282.3|4283.23|4283.23|4281.68|4281.68|0
1635766500000|2021-11-01 11:35:00|4281.99|4281.99|4282.15|4282.15|4282.15|4282.15|4281.99|4281.99|0
1635766520000|2021-11-01 11:35:20|4282.11|4282.11|4281.48|4281.48|4282.11|4282.11|4281.48|4281.48|0
1635766530000|2021-11-01 11:35:30|4281.33|4281.33|4281.33|4281.33|4281.33|4281.33|4281.33|4281.33|0
1635766540000|2021-11-01 11:35:40|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|0
1635766550000|2021-11-01 11:35:50|4281.02|4281.02|4281.18|4281.18|4281.18|4281.18|4280.86|4280.86|0
1635766560000|2021-11-01 11:36:00|4280.86|4280.86|4281.19|4281.19|4281.19|4281.19|4280.86|4280.86|0
1635766580000|2021-11-01 11:36:20|4281.29|4281.29|4281.44|4281.44|4281.44|4281.44|4281.29|4281.29|0
1635766590000|2021-11-01 11:36:30|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|0
1635766600000|2021-11-01 11:36:40|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|0
1635766620000|2021-11-01 11:37:00|4281.5|4281.5|4281.26|4281.26|4281.5|4281.5|4281.26|4281.26|0
1635766660000|2021-11-01 11:37:40|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|0
1635766670000|2021-11-01 11:37:50|4281.11|4281.11|4280.99|4280.99|4281.11|4281.11|4280.99|4280.99|0
1635766680000|2021-11-01 11:38:00|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|0
1635766690000|2021-11-01 11:38:10|4280.53|4280.53|4280.44|4280.44|4280.68|4280.68|4280.44|4280.44|0
1635766700000|2021-11-01 11:38:20|4280.4|4280.4|4280.25|4280.25|4280.4|4280.4|4280.25|4280.25|0
1635766720000|2021-11-01 11:38:40|4280.21|4280.21|4278.65|4278.65|4280.21|4280.21|4278.65|4278.65|0
1635766730000|2021-11-01 11:38:50|4278.7|4278.7|4278.55|4278.55|4278.7|4278.7|4278.55|4278.55|0
1635766740000|2021-11-01 11:39:00|4278.86|4278.86|4279.84|4279.84|4279.84|4279.84|4278.86|4278.86|0
1635766750000|2021-11-01 11:39:10|4279.95|4279.95|4280.34|4280.34|4280.34|4280.34|4279.9|4279.9|0
1635766760000|2021-11-01 11:39:20|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|0
1635766770000|2021-11-01 11:39:30|4280.45|4280.45|4280.45|4280.45|4280.75|4280.75|4280.45|4280.45|0
1635766780000|2021-11-01 11:39:40|4280.27|4280.27|4281.04|4281.04|4281.04|4281.04|4280.27|4280.27|0
1635766790000|2021-11-01 11:39:50|4280.89|4280.89|4280.5|4280.5|4280.89|4280.89|4280.5|4280.5|0
1635766800000|2021-11-01 11:40:00|4280.35|4280.35|4280.54|4280.54|4280.54|4280.54|4280.35|4280.35|0
1635766810000|2021-11-01 11:40:10|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|0
1635766820000|2021-11-01 11:40:20|4280.21|4280.21|4280.51|4280.51|4280.51|4280.51|4280.04|4280.04|0
1635766830000|2021-11-01 11:40:30|4280.57|4280.57|4281.22|4281.22|4281.22|4281.22|4280.57|4280.57|0
1635766840000|2021-11-01 11:40:40|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|0
1635766850000|2021-11-01 11:40:50|4281|4281|4281|4281|4281|4281|4280.84|4280.84|0
1635766860000|2021-11-01 11:41:00|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|0
1635766870000|2021-11-01 11:41:10|4281.27|4281.27|4281.11|4281.11|4281.27|4281.27|4281.11|4281.11|0
1635766880000|2021-11-01 11:41:20|4280.94|4280.94|4281.03|4281.03|4281.03|4281.03|4280.94|4280.94|0
1635766890000|2021-11-01 11:41:30|4280.92|4280.92|4280.42|4280.42|4280.92|4280.92|4280.42|4280.42|0
1635766900000|2021-11-01 11:41:40|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|0
1635766910000|2021-11-01 11:41:50|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|0
1635766930000|2021-11-01 11:42:10|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|0
1635766940000|2021-11-01 11:42:20|4280|4280|4279.84|4279.84|4280|4280|4279.68|4279.68|0
1635766950000|2021-11-01 11:42:30|4280.15|4280.15|4280|4280|4280.46|4280.46|4280|4280|0
1635766960000|2021-11-01 11:42:40|4279.96|4279.96|4280|4280|4280|4280|4279.96|4279.96|0
1635766970000|2021-11-01 11:42:50|4280.04|4280.04|4280.22|4280.22|4280.22|4280.22|4280.04|4280.04|0
1635766980000|2021-11-01 11:43:00|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|0
1635766990000|2021-11-01 11:43:10|4279.72|4279.72|4279.1|4279.1|4279.72|4279.72|4279.1|4279.1|0
1635767020000|2021-11-01 11:43:40|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|0
1635767030000|2021-11-01 11:43:50|4278.63|4278.63|4278.79|4278.79|4278.79|4278.79|4278.63|4278.63|0
1635767040000|2021-11-01 11:44:00|4278.94|4278.94|4279.11|4279.11|4279.4|4279.4|4278.94|4278.94|0
1635767050000|2021-11-01 11:44:10|4279.73|4279.73|4279.73|4279.73|4279.73|4279.73|4279.73|4279.73|0
1635767100000|2021-11-01 11:45:00|4279.69|4279.69|4280.09|4280.09|4280.09|4280.09|4279.69|4279.69|0
1635767110000|2021-11-01 11:45:10|4280.03|4280.03|4280.14|4280.14|4280.14|4280.14|4280.03|4280.03|0
1635767120000|2021-11-01 11:45:20|4280.2|4280.2|4280.24|4280.24|4280.24|4280.24|4280.2|4280.2|0
1635767140000|2021-11-01 11:45:40|4280.36|4280.36|4280.3|4280.3|4280.36|4280.36|4280.3|4280.3|0
1635767150000|2021-11-01 11:45:50|4279.68|4279.68|4279.68|4279.68|4279.68|4279.68|4279.68|4279.68|0
1635767200000|2021-11-01 11:46:40|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|0
1635767210000|2021-11-01 11:46:50|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|0
1635767260000|2021-11-01 11:47:40|4279.22|4279.22|4279.22|4279.22|4279.22|4279.22|4279.22|4279.22|0
1635767270000|2021-11-01 11:47:50|4279.54|4279.54|4280.15|4280.15|4280.15|4280.15|4279.54|4279.54|0
1635767280000|2021-11-01 11:48:00|4280.46|4280.46|4280.61|4280.61|4281.54|4281.54|4280.3|4280.3|0
1635767300000|2021-11-01 11:48:20|4279.84|4279.84|4280.15|4280.15|4280.15|4280.15|4279.84|4279.84|0
1635767310000|2021-11-01 11:48:30|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|0
1635767320000|2021-11-01 11:48:40|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|0
1635767330000|2021-11-01 11:48:50|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|0
1635767340000|2021-11-01 11:49:00|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|0
1635767360000|2021-11-01 11:49:20|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|0
1635767380000|2021-11-01 11:49:40|4280.37|4280.37|4280.76|4280.76|4281.12|4281.12|4280.37|4280.37|0
1635767400000|2021-11-01 11:50:00|4280.82|4280.82|4280.73|4280.73|4280.82|4280.82|4280.73|4280.73|0
1635767420000|2021-11-01 11:50:20|4280.85|4280.85|4281.19|4281.19|4281.19|4281.19|4280.85|4280.85|0
1635767430000|2021-11-01 11:50:30|4281.15|4281.15|4281.05|4281.05|4281.15|4281.15|4281.05|4281.05|0
1635767440000|2021-11-01 11:50:40|4280.87|4280.87|4280.96|4280.96|4280.96|4280.96|4280.87|4280.87|0
1635767450000|2021-11-01 11:50:50|4280.64|4280.64|4280.64|4280.64|4280.64|4280.64|4280.64|4280.64|0
1635767460000|2021-11-01 11:51:00|4280.49|4280.49|4280.67|4280.67|4280.67|4280.67|4280.49|4280.49|0
1635767510000|2021-11-01 11:51:50|4280.76|4280.76|4281.48|4281.48|4281.48|4281.48|4280.76|4280.76|0
1635767520000|2021-11-01 11:52:00|4281.38|4281.38|4281.44|4281.44|4281.44|4281.44|4281.38|4281.38|0
1635767530000|2021-11-01 11:52:10|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|0
1635767540000|2021-11-01 11:52:20|4281.5|4281.5|4281.81|4281.81|4281.81|4281.81|4281.5|4281.5|0
1635767550000|2021-11-01 11:52:30|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|0
1635767590000|2021-11-01 11:53:10|4282.38|4282.38|4282.06|4282.06|4282.38|4282.38|4282.06|4282.06|0
1635767600000|2021-11-01 11:53:20|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|0
1635767610000|2021-11-01 11:53:30|4281.67|4281.67|4281.58|4281.58|4281.67|4281.67|4281.58|4281.58|0
1635767620000|2021-11-01 11:53:40|4281.5|4281.5|4281.5|4281.5|4281.54|4281.54|4281.5|4281.5|0
1635767640000|2021-11-01 11:54:00|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|0
1635767650000|2021-11-01 11:54:10|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|0
1635767660000|2021-11-01 11:54:20|4281.67|4281.67|4280.87|4280.87|4281.75|4281.75|4280.87|4280.87|0
1635767670000|2021-11-01 11:54:30|4281.04|4281.04|4281.67|4281.67|4281.67|4281.67|4281.04|4281.04|0
1635767680000|2021-11-01 11:54:40|4280.73|4280.73|4280.67|4280.67|4280.73|4280.73|4280.67|4280.67|0
1635767690000|2021-11-01 11:54:50|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|0
1635767710000|2021-11-01 11:55:10|4280.35|4280.35|4280.59|4280.59|4280.59|4280.59|4280.35|4280.35|0
1635767720000|2021-11-01 11:55:20|4280.28|4280.28|4280.59|4280.59|4280.59|4280.59|4280.28|4280.28|0
1635767730000|2021-11-01 11:55:30|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|0
1635767740000|2021-11-01 11:55:40|4280.03|4280.03|4279.2|4279.2|4280.15|4280.15|4279.2|4279.2|0
1635767750000|2021-11-01 11:55:50|4279.51|4279.51|4279.82|4279.82|4279.82|4279.82|4279.51|4279.51|0
1635767760000|2021-11-01 11:56:00|4279.88|4279.88|4279.9|4279.9|4280.12|4280.12|4279.73|4279.73|0
1635767770000|2021-11-01 11:56:10|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|0
1635767790000|2021-11-01 11:56:30|4280.2|4280.2|4280.51|4280.51|4280.51|4280.51|4280.05|4280.05|0
1635767800000|2021-11-01 11:56:40|4280.49|4280.49|4279.81|4279.81|4280.58|4280.58|4279.81|4279.81|0
1635767810000|2021-11-01 11:56:50|4279.98|4279.98|4279.92|4279.92|4280.1|4280.1|4279.92|4279.92|0
1635767820000|2021-11-01 11:57:00|4279.83|4279.83|4280.14|4280.14|4280.14|4280.14|4279.83|4279.83|0
1635767830000|2021-11-01 11:57:10|4280.1|4280.1|4279.98|4279.98|4280.1|4280.1|4279.98|4279.98|0
1635767870000|2021-11-01 11:57:50|4279.67|4279.67|4278.59|4278.59|4279.67|4279.67|4278.59|4278.59|0
1635767880000|2021-11-01 11:58:00|4278.28|4278.28|4278.22|4278.22|4278.28|4278.28|4278.22|4278.22|0
1635767900000|2021-11-01 11:58:20|4278.53|4278.53|4278.53|4278.53|4278.68|4278.68|4278.53|4278.53|0
1635767910000|2021-11-01 11:58:30|4277.59|4277.59|4277.57|4277.57|4277.59|4277.59|4277.57|4277.57|0
1635767920000|2021-11-01 11:58:40|4277.39|4277.39|4277.27|4277.27|4277.39|4277.39|4277.27|4277.27|0
1635767930000|2021-11-01 11:58:50|4277.59|4277.59|4276.96|4276.96|4277.59|4277.59|4276.96|4276.96|0
1635767980000|2021-11-01 11:59:40|4277.05|4277.05|4276.65|4276.65|4277.05|4277.05|4276.65|4276.65|0
1635767990000|2021-11-01 11:59:50|4277.27|4277.27|4277.58|4277.58|4277.58|4277.58|4277.27|4277.27|0
1635768000000|2021-11-01 12:00:00|4277.73|4277.73|4278.96|4278.96|4278.96|4278.96|4277.73|4277.73|0
1635768010000|2021-11-01 12:00:10|4278.65|4278.65|4280.36|4280.36|4280.36|4280.36|4278.65|4278.65|0
1635768020000|2021-11-01 12:00:20|4280.21|4280.21|4280.36|4280.36|4280.67|4280.67|4280.21|4280.21|0
1635768030000|2021-11-01 12:00:30|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|0
1635768040000|2021-11-01 12:00:40|4280.37|4280.37|4280.38|4280.38|4280.38|4280.38|4280.22|4280.22|0
1635768050000|2021-11-01 12:00:50|4280.69|4280.69|4280.88|4280.88|4280.88|4280.88|4280.57|4280.57|0
1635768060000|2021-11-01 12:01:00|4279.95|4279.95|4279.95|4279.95|4279.95|4279.95|4279.95|4279.95|0
1635768080000|2021-11-01 12:01:20|4279.89|4279.89|4279.89|4279.89|4279.89|4279.89|4279.89|4279.89|0
1635768090000|2021-11-01 12:01:30|4280.06|4280.06|4279.26|4279.26|4280.06|4280.06|4279.26|4279.26|0
1635768110000|2021-11-01 12:01:50|4278.55|4278.55|4278.36|4278.36|4278.55|4278.55|4278.36|4278.36|0
1635768120000|2021-11-01 12:02:00|4278.47|4278.47|4278.2|4278.2|4278.47|4278.47|4278.08|4278.08|0
1635768130000|2021-11-01 12:02:10|4278.04|4278.04|4277.89|4277.89|4278.04|4278.04|4277.89|4277.89|0
1635768140000|2021-11-01 12:02:20|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|0
1635768150000|2021-11-01 12:02:30|4277.89|4277.89|4277.65|4277.65|4277.95|4277.95|4277.65|4277.65|0
1635768160000|2021-11-01 12:02:40|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|0
1635768170000|2021-11-01 12:02:50|4278.43|4278.43|4278.38|4278.38|4278.54|4278.54|4278.23|4278.23|0
1635768180000|2021-11-01 12:03:00|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|0
1635768190000|2021-11-01 12:03:10|4278.34|4278.34|4278.34|4278.34|4278.34|4278.34|4278.34|4278.34|0
1635768200000|2021-11-01 12:03:20|4278.05|4278.05|4278.1|4278.1|4278.1|4278.1|4278.05|4278.05|0
1635768210000|2021-11-01 12:03:30|4278.16|4278.16|4277.73|4277.73|4278.22|4278.22|4277.73|4277.73|0
1635768220000|2021-11-01 12:03:40|4277.58|4277.58|4277.11|4277.11|4277.73|4277.73|4277.11|4277.11|0
1635768230000|2021-11-01 12:03:50|4277.27|4277.27|4277.22|4277.22|4277.27|4277.27|4277.22|4277.22|0
1635768240000|2021-11-01 12:04:00|4276.91|4276.91|4276.91|4276.91|4276.91|4276.91|4276.91|4276.91|0
1635768260000|2021-11-01 12:04:20|4276.59|4276.59|4277.22|4277.22|4277.22|4277.22|4276.59|4276.59|0
1635768270000|2021-11-01 12:04:30|4277.37|4277.37|4277.55|4277.55|4277.55|4277.55|4277.37|4277.37|0
1635768280000|2021-11-01 12:04:40|4277.86|4277.86|4278.17|4278.17|4278.17|4278.17|4277.86|4277.86|0
1635768290000|2021-11-01 12:04:50|4277.86|4277.86|4277.56|4277.56|4277.86|4277.86|4277.56|4277.56|0
1635768300000|2021-11-01 12:05:00|4276.62|4276.62|4276.49|4276.49|4276.62|4276.62|4275.99|4275.99|0
1635768310000|2021-11-01 12:05:10|4276.8|4276.8|4277.2|4277.2|4277.2|4277.2|4276.8|4276.8|0
1635768320000|2021-11-01 12:05:20|4277.24|4277.24|4277.55|4277.55|4277.55|4277.55|4277.24|4277.24|0
1635768330000|2021-11-01 12:05:30|4277.67|4277.67|4277.48|4277.48|4277.79|4277.79|4277.48|4277.48|0
1635768340000|2021-11-01 12:05:40|4277.42|4277.42|4276.73|4276.73|4277.42|4277.42|4276.33|4276.33|0
1635768350000|2021-11-01 12:05:50|4276.88|4276.88|4276.88|4276.88|4276.88|4276.88|4276.88|4276.88|0
1635768360000|2021-11-01 12:06:00|4277.5|4277.5|4277.72|4277.72|4277.72|4277.72|4277.41|4277.41|0
1635768370000|2021-11-01 12:06:10|4278.15|4278.15|4278.15|4278.15|4278.21|4278.21|4278|4278|0
1635768380000|2021-11-01 12:06:20|4278.31|4278.31|4278.31|4278.31|4278.31|4278.31|4278.31|4278.31|0
1635768400000|2021-11-01 12:06:40|4278.27|4278.27|4278.27|4278.27|4278.27|4278.27|4278.27|4278.27|0
1635768410000|2021-11-01 12:06:50|4278.22|4278.22|4278.22|4278.22|4278.22|4278.22|4278.22|4278.22|0
1635768420000|2021-11-01 12:07:00|4278.34|4278.34|4278.34|4278.34|4278.34|4278.34|4278.34|4278.34|0
1635768430000|2021-11-01 12:07:10|4277.4|4277.4|4277.98|4277.98|4278.03|4278.03|4277.4|4277.4|0
1635768440000|2021-11-01 12:07:20|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|0
1635768450000|2021-11-01 12:07:30|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|0
1635768460000|2021-11-01 12:07:40|4277.54|4277.54|4276.69|4276.69|4277.54|4277.54|4276.69|4276.69|0
1635768470000|2021-11-01 12:07:50|4276.78|4276.78|4276.78|4276.78|4276.78|4276.78|4276.78|4276.78|0
1635768490000|2021-11-01 12:08:10|4276.47|4276.47|4276.47|4276.47|4276.47|4276.47|4276.47|4276.47|0
1635768500000|2021-11-01 12:08:20|4276.35|4276.35|4276.41|4276.41|4276.41|4276.41|4276.35|4276.35|0
1635768510000|2021-11-01 12:08:30|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|0
1635768520000|2021-11-01 12:08:40|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|0
1635768560000|2021-11-01 12:09:20|4276.42|4276.42|4275.96|4275.96|4276.42|4276.42|4275.96|4275.96|0
1635768570000|2021-11-01 12:09:30|4276.89|4276.89|4276.27|4276.27|4276.89|4276.89|4276.27|4276.27|0
1635768590000|2021-11-01 12:09:50|4276.11|4276.11|4276.11|4276.11|4276.11|4276.11|4276.11|4276.11|0
1635768600000|2021-11-01 12:10:00|4276.27|4276.27|4276.36|4276.36|4276.36|4276.36|4276.27|4276.27|0
1635768610000|2021-11-01 12:10:10|4276.21|4276.21|4275.29|4275.29|4276.23|4276.23|4275.29|4275.29|0
1635768630000|2021-11-01 12:10:30|4275.23|4275.23|4274.71|4274.71|4275.23|4275.23|4274.71|4274.71|0
1635768640000|2021-11-01 12:10:40|4274.25|4274.25|4274.56|4274.56|4274.56|4274.56|4274.1|4274.1|0
1635768650000|2021-11-01 12:10:50|4274.1|4274.1|4274.41|4274.41|4274.41|4274.41|4274.1|4274.1|0
1635768680000|2021-11-01 12:11:20|4274.72|4274.72|4275.03|4275.03|4275.03|4275.03|4274.72|4274.72|0
1635768700000|2021-11-01 12:11:40|4275.34|4275.34|4274.72|4274.72|4275.34|4275.34|4274.72|4274.72|0
1635768710000|2021-11-01 12:11:50|4274.87|4274.87|4275.2|4275.2|4275.2|4275.2|4274.87|4274.87|0
1635768730000|2021-11-01 12:12:10|4275.36|4275.36|4275.36|4275.36|4275.36|4275.36|4275.36|4275.36|0
1635768740000|2021-11-01 12:12:20|4275.2|4275.2|4275.2|4275.2|4275.2|4275.2|4275.2|4275.2|0
1635768750000|2021-11-01 12:12:30|4275.56|4275.56|4275.62|4275.62|4275.67|4275.67|4275.56|4275.56|0
1635768770000|2021-11-01 12:12:50|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|0
1635768780000|2021-11-01 12:13:00|4275.59|4275.59|4275.68|4275.68|4275.68|4275.68|4275.59|4275.59|0
1635768790000|2021-11-01 12:13:10|4275.37|4275.37|4275.06|4275.06|4275.37|4275.37|4275.06|4275.06|0
1635768800000|2021-11-01 12:13:20|4274.9|4274.9|4274.6|4274.6|4274.9|4274.9|4274.6|4274.6|0
1635768810000|2021-11-01 12:13:30|4274.29|4274.29|4274.26|4274.26|4274.29|4274.29|4274.26|4274.26|0
1635768830000|2021-11-01 12:13:50|4274.3|4274.3|4274.41|4274.41|4274.41|4274.41|4274.3|4274.3|0
1635768840000|2021-11-01 12:14:00|4274.44|4274.44|4274.28|4274.28|4274.62|4274.62|4274.13|4274.13|0
1635768860000|2021-11-01 12:14:20|4274.31|4274.31|4274.4|4274.4|4274.4|4274.4|4274.31|4274.31|0
1635768880000|2021-11-01 12:14:40|4274.09|4274.09|4274.4|4274.4|4274.4|4274.4|4274.09|4274.09|0
1635768900000|2021-11-01 12:15:00|4274.44|4274.44|4274.57|4274.57|4274.57|4274.57|4274.44|4274.44|0
1635768910000|2021-11-01 12:15:10|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|0
1635768920000|2021-11-01 12:15:20|4274.57|4274.57|4274.49|4274.49|4274.57|4274.57|4274.49|4274.49|0
1635768940000|2021-11-01 12:15:40|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|0
1635768950000|2021-11-01 12:15:50|4274.58|4274.58|4274.58|4274.58|4274.58|4274.58|4274.58|4274.58|0
1635768960000|2021-11-01 12:16:00|4274.67|4274.67|4274.58|4274.58|4274.67|4274.67|4274.58|4274.58|0
1635768970000|2021-11-01 12:16:10|4274.26|4274.26|4274.26|4274.26|4274.26|4274.26|4274.26|4274.26|0
1635768990000|2021-11-01 12:16:30|4274.58|4274.58|4275.2|4275.2|4275.2|4275.2|4274.58|4274.58|0
1635769020000|2021-11-01 12:17:00|4274.58|4274.58|4274.4|4274.4|4274.58|4274.58|4274.36|4274.36|0
1635769040000|2021-11-01 12:17:20|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|0
1635769060000|2021-11-01 12:17:40|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|0
1635769070000|2021-11-01 12:17:50|4275.3|4275.3|4275.92|4275.92|4275.92|4275.92|4275.3|4275.3|0
1635769100000|2021-11-01 12:18:20|4275.77|4275.77|4276.07|4276.07|4276.07|4276.07|4275.77|4275.77|0
1635769110000|2021-11-01 12:18:30|4276.35|4276.35|4276.44|4276.44|4276.54|4276.54|4276.35|4276.35|0
1635769120000|2021-11-01 12:18:40|4276.76|4276.76|4276.76|4276.76|4276.76|4276.76|4276.76|4276.76|0
1635769130000|2021-11-01 12:18:50|4276.59|4276.59|4276.59|4276.59|4276.59|4276.59|4276.59|4276.59|0
1635769140000|2021-11-01 12:19:00|4275.97|4275.97|4275.81|4275.81|4275.97|4275.97|4275.81|4275.81|0
1635769150000|2021-11-01 12:19:10|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|0
1635769160000|2021-11-01 12:19:20|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|0
1635769170000|2021-11-01 12:19:30|4275.14|4275.14|4275.14|4275.14|4275.14|4275.14|4275.14|4275.14|0
1635769190000|2021-11-01 12:19:50|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|0
1635769200000|2021-11-01 12:20:00|4275.6|4275.6|4274.92|4274.92|4275.6|4275.6|4274.92|4274.92|0
1635769210000|2021-11-01 12:20:10|4274.86|4274.86|4274.75|4274.75|4275.04|4275.04|4274.75|4274.75|0
1635769220000|2021-11-01 12:20:20|4274.12|4274.12|4274.15|4274.15|4274.15|4274.15|4274.12|4274.12|0
1635769230000|2021-11-01 12:20:30|4273.99|4273.99|4273.77|4273.77|4274.15|4274.15|4273.77|4273.77|0
1635769240000|2021-11-01 12:20:40|4274.09|4274.09|4274.09|4274.09|4274.09|4274.09|4274.09|4274.09|0
1635769250000|2021-11-01 12:20:50|4273.77|4273.77|4273.77|4273.77|4273.77|4273.77|4273.77|4273.77|0
1635769270000|2021-11-01 12:21:10|4273.75|4273.75|4273.81|4273.81|4273.81|4273.81|4273.75|4273.75|0
1635769280000|2021-11-01 12:21:20|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|0
1635769310000|2021-11-01 12:21:50|4274.14|4274.14|4274.23|4274.23|4274.23|4274.23|4274.14|4274.14|0
1635769320000|2021-11-01 12:22:00|4274.14|4274.14|4274.05|4274.05|4274.14|4274.14|4274.05|4274.05|0
1635769340000|2021-11-01 12:22:20|4274.22|4274.22|4274.22|4274.22|4274.22|4274.22|4274.22|4274.22|0
1635769350000|2021-11-01 12:22:30|4274.11|4274.11|4274.2|4274.2|4274.26|4274.26|4274.11|4274.11|0
1635769360000|2021-11-01 12:22:40|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|0
1635769370000|2021-11-01 12:22:50|4274.06|4274.06|4274.06|4274.06|4274.06|4274.06|4274.06|4274.06|0
1635769380000|2021-11-01 12:23:00|4274.12|4274.12|4275.81|4275.81|4275.81|4275.81|4274.12|4274.12|0
1635769400000|2021-11-01 12:23:20|4275.79|4275.79|4276.25|4276.25|4276.25|4276.25|4275.79|4275.79|0
1635769410000|2021-11-01 12:23:30|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|0
1635769420000|2021-11-01 12:23:40|4275.68|4275.68|4275.06|4275.06|4275.68|4275.68|4275.06|4275.06|0
1635769430000|2021-11-01 12:23:50|4274.74|4274.74|4274.44|4274.44|4274.74|4274.74|4274.44|4274.44|0
1635769470000|2021-11-01 12:24:30|4274.35|4274.35|4274.35|4274.35|4274.35|4274.35|4274.35|4274.35|0
1635769480000|2021-11-01 12:24:40|4274.41|4274.41|4274.41|4274.41|4274.41|4274.41|4274.41|4274.41|0
1635769490000|2021-11-01 12:24:50|4274.1|4274.1|4275.19|4275.19|4275.19|4275.19|4274.1|4274.1|0
1635769500000|2021-11-01 12:25:00|4274.87|4274.87|4274.87|4274.87|4274.87|4274.87|4274.87|4274.87|0
1635769510000|2021-11-01 12:25:10|4274.57|4274.57|4274.25|4274.25|4274.57|4274.57|4274.1|4274.1|0
1635769530000|2021-11-01 12:25:30|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|0
1635769540000|2021-11-01 12:25:40|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|0
1635769550000|2021-11-01 12:25:50|4274.27|4274.27|4274.15|4274.15|4274.27|4274.27|4274.15|4274.15|0
1635769590000|2021-11-01 12:26:30|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|0
1635769610000|2021-11-01 12:26:50|4274.37|4274.37|4274.37|4274.37|4274.37|4274.37|4274.37|4274.37|0
1635769620000|2021-11-01 12:27:00|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|0
1635769640000|2021-11-01 12:27:20|4274.48|4274.48|4274.52|4274.52|4274.52|4274.52|4274.48|4274.48|0
1635769680000|2021-11-01 12:28:00|4274.43|4274.43|4274.52|4274.52|4274.52|4274.52|4274.43|4274.43|0
1635769700000|2021-11-01 12:28:20|4274.58|4274.58|4274.94|4274.94|4274.94|4274.94|4274.58|4274.58|0
1635769710000|2021-11-01 12:28:30|4275.06|4275.06|4275.06|4275.06|4275.06|4275.06|4275.06|4275.06|0
1635769720000|2021-11-01 12:28:40|4274.76|4274.76|4274.44|4274.44|4274.76|4274.76|4274.44|4274.44|0
1635769730000|2021-11-01 12:28:50|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|0
1635769740000|2021-11-01 12:29:00|4274.2|4274.2|4274.2|4274.2|4274.2|4274.2|4274.2|4274.2|0
1635769770000|2021-11-01 12:29:30|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|0
1635769780000|2021-11-01 12:29:40|4274.2|4274.2|4273.89|4273.89|4274.2|4274.2|4273.89|4273.89|0
1635769790000|2021-11-01 12:29:50|4273.26|4273.26|4273.26|4273.26|4273.26|4273.26|4273.26|4273.26|0
1635769800000|2021-11-01 12:30:00|4273.17|4273.17|4273.48|4273.48|4273.48|4273.48|4273.02|4273.02|0
1635769820000|2021-11-01 12:30:20|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|0
1635769880000|2021-11-01 12:31:20|4272.67|4272.67|4272.99|4272.99|4272.99|4272.99|4272.67|4272.67|0
1635769890000|2021-11-01 12:31:30|4272.83|4272.83|4273.14|4273.14|4273.14|4273.14|4272.83|4272.83|0
1635769900000|2021-11-01 12:31:40|4273.33|4273.33|4273.33|4273.33|4273.33|4273.33|4273.33|4273.33|0
1635769920000|2021-11-01 12:32:00|4273.21|4273.21|4273.33|4273.33|4273.33|4273.33|4273.17|4273.17|0
1635769930000|2021-11-01 12:32:10|4273.17|4273.17|4273.33|4273.33|4273.33|4273.33|4273.17|4273.17|0
1635769940000|2021-11-01 12:32:20|4273.01|4273.01|4272.55|4272.55|4273.01|4273.01|4272.55|4272.55|0
1635769990000|2021-11-01 12:33:10|4272.24|4272.24|4272.24|4272.24|4272.24|4272.24|4272.24|4272.24|0
1635770000000|2021-11-01 12:33:20|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|0
1635770010000|2021-11-01 12:33:30|4272.02|4272.02|4272|4272|4272.02|4272.02|4272|4272|0
1635770020000|2021-11-01 12:33:40|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|0
1635770050000|2021-11-01 12:34:10|4271.74|4271.74|4271.8|4271.8|4271.8|4271.8|4271.74|4271.74|0
1635770060000|2021-11-01 12:34:20|4271.5|4271.5|4271.5|4271.5|4271.5|4271.5|4271.5|4271.5|0
1635770080000|2021-11-01 12:34:40|4271.8|4271.8|4271.49|4271.49|4271.8|4271.8|4271.49|4271.49|0
1635770090000|2021-11-01 12:34:50|4272.11|4272.11|4271.81|4271.81|4272.11|4272.11|4271.81|4271.81|0
1635770100000|2021-11-01 12:35:00|4271.77|4271.77|4271.81|4271.81|4271.81|4271.81|4271.77|4271.77|0
1635770110000|2021-11-01 12:35:10|4271.72|4271.72|4272.03|4272.03|4272.03|4272.03|4271.72|4271.72|0
1635770140000|2021-11-01 12:35:40|4271.85|4271.85|4271.67|4271.67|4271.85|4271.85|4271.67|4271.67|0
1635770150000|2021-11-01 12:35:50|4271.63|4271.63|4272.09|4272.09|4272.09|4272.09|4271.63|4271.63|0
1635770160000|2021-11-01 12:36:00|4271.94|4271.94|4273.34|4273.34|4273.34|4273.34|4271.94|4271.94|0
1635770190000|2021-11-01 12:36:30|4273.32|4273.32|4272.74|4272.74|4273.32|4273.32|4272.69|4272.69|0
1635770210000|2021-11-01 12:36:50|4272.92|4272.92|4272.77|4272.77|4272.92|4272.92|4272.77|4272.77|0
1635770220000|2021-11-01 12:37:00|4272.47|4272.47|4273.19|4273.19|4273.19|4273.19|4272.47|4272.47|0
1635770240000|2021-11-01 12:37:20|4273.16|4273.16|4272.42|4272.42|4273.16|4273.16|4272.38|4272.38|0
1635770270000|2021-11-01 12:37:50|4272.27|4272.27|4272.52|4272.52|4272.52|4272.52|4272.27|4272.27|0
1635770280000|2021-11-01 12:38:00|4272.56|4272.56|4271.71|4271.71|4272.56|4272.56|4271.71|4271.71|0
1635770290000|2021-11-01 12:38:10|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|0
1635770300000|2021-11-01 12:38:20|4271.6|4271.6|4271.6|4271.6|4271.6|4271.6|4271.6|4271.6|0
1635770310000|2021-11-01 12:38:30|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|0
1635770330000|2021-11-01 12:38:50|4271.34|4271.34|4271.28|4271.28|4271.34|4271.34|4271.23|4271.23|0
1635770340000|2021-11-01 12:39:00|4271.59|4271.59|4271.59|4271.59|4271.74|4271.74|4271.43|4271.43|0
1635770350000|2021-11-01 12:39:10|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|0
1635770400000|2021-11-01 12:40:00|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|0
1635770420000|2021-11-01 12:40:20|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|0
1635770440000|2021-11-01 12:40:40|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|0
1635770460000|2021-11-01 12:41:00|4271.03|4271.03|4271.09|4271.09|4271.09|4271.09|4271.03|4271.03|0
1635770470000|2021-11-01 12:41:10|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|0
1635770500000|2021-11-01 12:41:40|4271.72|4271.72|4271.72|4271.72|4271.72|4271.72|4271.72|4271.72|0
1635770520000|2021-11-01 12:42:00|4272.03|4272.03|4272.65|4272.65|4272.65|4272.65|4272.03|4272.03|0
1635770530000|2021-11-01 12:42:10|4272.59|4272.59|4272.59|4272.59|4272.59|4272.59|4272.59|4272.59|0
1635770540000|2021-11-01 12:42:20|4272.64|4272.64|4272.79|4272.79|4272.79|4272.79|4272.64|4272.64|0
1635770550000|2021-11-01 12:42:30|4272.94|4272.94|4272.44|4272.44|4272.94|4272.94|4272.44|4272.44|0
1635770560000|2021-11-01 12:42:40|4272.25|4272.25|4272.16|4272.16|4272.25|4272.25|4272.16|4272.16|0
1635770580000|2021-11-01 12:43:00|4271.85|4271.85|4271.75|4271.75|4271.85|4271.85|4271.75|4271.75|0
1635770590000|2021-11-01 12:43:10|4271.79|4271.79|4271.01|4271.01|4271.79|4271.79|4271.01|4271.01|0
1635770600000|2021-11-01 12:43:20|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|0
1635770610000|2021-11-01 12:43:30|4271.01|4271.01|4271.27|4271.27|4271.32|4271.32|4271.01|4271.01|0
1635770620000|2021-11-01 12:43:40|4270.96|4270.96|4271.05|4271.05|4271.05|4271.05|4270.96|4270.96|0
1635770630000|2021-11-01 12:43:50|4271.21|4271.21|4271.05|4271.05|4271.21|4271.21|4271.05|4271.05|0
1635770640000|2021-11-01 12:44:00|4271.21|4271.21|4271.27|4271.27|4271.27|4271.27|4271.21|4271.21|0
1635770660000|2021-11-01 12:44:20|4271.32|4271.32|4271.42|4271.42|4271.42|4271.42|4271.32|4271.32|0
1635770680000|2021-11-01 12:44:40|4271.26|4271.26|4271.26|4271.26|4271.26|4271.26|4271.26|4271.26|0
1635770690000|2021-11-01 12:44:50|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|0
1635770700000|2021-11-01 12:45:00|4270.79|4270.79|4271.1|4271.1|4271.1|4271.1|4270.79|4270.79|0
1635770720000|2021-11-01 12:45:20|4271.42|4271.42|4271.42|4271.42|4271.42|4271.42|4271.42|4271.42|0
1635770730000|2021-11-01 12:45:30|4271.36|4271.36|4271.07|4271.07|4271.38|4271.38|4271.07|4271.07|0
1635770750000|2021-11-01 12:45:50|4270.76|4270.76|4270.6|4270.6|4270.76|4270.76|4270.45|4270.45|0
1635770760000|2021-11-01 12:46:00|4270.91|4270.91|4270.91|4270.91|4270.91|4270.91|4270.91|4270.91|0
1635770790000|2021-11-01 12:46:30|4270.76|4270.76|4270.76|4270.76|4270.76|4270.76|4270.76|4270.76|0
1635770800000|2021-11-01 12:46:40|4271.06|4271.06|4271.53|4271.53|4271.53|4271.53|4271.06|4271.06|0
1635770850000|2021-11-01 12:47:30|4271.65|4271.65|4271.65|4271.65|4271.65|4271.65|4271.65|4271.65|0
1635770860000|2021-11-01 12:47:40|4271.71|4271.71|4272.03|4272.03|4272.03|4272.03|4271.71|4271.71|0
1635770870000|2021-11-01 12:47:50|4272.12|4272.12|4270.87|4270.87|4272.12|4272.12|4270.87|4270.87|0
1635770880000|2021-11-01 12:48:00|4270.56|4270.56|4270.46|4270.46|4270.56|4270.56|4270.46|4270.46|0
1635770890000|2021-11-01 12:48:10|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|0
1635770900000|2021-11-01 12:48:20|4270.63|4270.63|4270.94|4270.94|4271.25|4271.25|4270.63|4270.63|0
1635770920000|2021-11-01 12:48:40|4271.1|4271.1|4271.41|4271.41|4271.41|4271.41|4271.1|4271.1|0
1635770930000|2021-11-01 12:48:50|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|0
1635770940000|2021-11-01 12:49:00|4271.25|4271.25|4271.68|4271.68|4272.14|4272.14|4271.25|4271.25|0
1635770950000|2021-11-01 12:49:10|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|0
1635770960000|2021-11-01 12:49:20|4271.15|4271.15|4271|4271|4271.15|4271.15|4271|4271|0
1635770970000|2021-11-01 12:49:30|4270.69|4270.69|4270.06|4270.06|4270.69|4270.69|4270.06|4270.06|0
1635770990000|2021-11-01 12:49:50|4270.02|4270.02|4269.98|4269.98|4270.02|4270.02|4269.98|4269.98|0
1635771000000|2021-11-01 12:50:00|4269.94|4269.94|4269.94|4269.94|4269.94|4269.94|4269.94|4269.94|0
1635771020000|2021-11-01 12:50:20|4269.76|4269.76|4269.94|4269.94|4269.94|4269.94|4269.76|4269.76|0
1635771030000|2021-11-01 12:50:30|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|0
1635771050000|2021-11-01 12:50:50|4270.13|4270.13|4270.6|4270.6|4270.91|4270.91|4270.13|4270.13|0
1635771060000|2021-11-01 12:51:00|4270.55|4270.55|4270.58|4270.58|4270.64|4270.64|4270.52|4270.52|0
1635771070000|2021-11-01 12:51:10|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|0
1635771080000|2021-11-01 12:51:20|4270.49|4270.49|4270.64|4270.64|4270.8|4270.8|4270.49|4270.49|0
1635771100000|2021-11-01 12:51:40|4270.58|4270.58|4270.47|4270.47|4270.58|4270.58|4270.47|4270.47|0
1635771110000|2021-11-01 12:51:50|4270.52|4270.52|4270.43|4270.43|4270.52|4270.52|4270.43|4270.43|0
1635771120000|2021-11-01 12:52:00|4270.12|4270.12|4269.81|4269.81|4270.12|4270.12|4269.81|4269.81|0
1635771150000|2021-11-01 12:52:30|4269.77|4269.77|4270.13|4270.13|4270.13|4270.13|4269.77|4269.77|0
1635771170000|2021-11-01 12:52:50|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|0
1635771180000|2021-11-01 12:53:00|4270.19|4270.19|4271.13|4271.13|4271.13|4271.13|4270.19|4270.19|0
1635771190000|2021-11-01 12:53:10|4271.04|4271.04|4270.85|4270.85|4271.04|4271.04|4270.85|4270.85|0
1635771200000|2021-11-01 12:53:20|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|0
1635771220000|2021-11-01 12:53:40|4271.12|4271.12|4270.81|4270.81|4271.12|4271.12|4270.81|4270.81|0
1635771240000|2021-11-01 12:54:00|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|0
1635771250000|2021-11-01 12:54:10|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|0
1635771280000|2021-11-01 12:54:40|4270.96|4270.96|4271.28|4271.28|4271.28|4271.28|4270.96|4270.96|0
1635771300000|2021-11-01 12:55:00|4270.65|4270.65|4270.65|4270.65|4270.65|4270.65|4270.34|4270.34|0
1635771310000|2021-11-01 12:55:10|4270.34|4270.34|4270.34|4270.34|4270.34|4270.34|4270.34|4270.34|0
1635771320000|2021-11-01 12:55:20|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|0
1635771330000|2021-11-01 12:55:30|4270.07|4270.07|4269.91|4269.91|4270.07|4270.07|4269.91|4269.91|0
1635771350000|2021-11-01 12:55:50|4270.54|4270.54|4270.69|4270.69|4270.69|4270.69|4270.54|4270.54|0
1635771360000|2021-11-01 12:56:00|4270.88|4270.88|4270.97|4270.97|4270.97|4270.97|4270.88|4270.88|0
1635771370000|2021-11-01 12:56:10|4271.09|4271.09|4271.03|4271.03|4271.09|4271.09|4271.03|4271.03|0
1635771380000|2021-11-01 12:56:20|4271.07|4271.07|4270.92|4270.92|4271.07|4271.07|4270.92|4270.92|0
1635771400000|2021-11-01 12:56:40|4271.54|4271.54|4271.58|4271.58|4271.58|4271.58|4271.54|4271.54|0
1635771430000|2021-11-01 12:57:10|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|0
1635771440000|2021-11-01 12:57:20|4271.76|4271.76|4271.76|4271.76|4271.76|4271.76|4271.76|4271.76|0
1635771450000|2021-11-01 12:57:30|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|0
1635771480000|2021-11-01 12:58:00|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|0
1635771500000|2021-11-01 12:58:20|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|0
1635771520000|2021-11-01 12:58:40|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|0
1635771530000|2021-11-01 12:58:50|4271.44|4271.44|4271.52|4271.52|4271.52|4271.52|4271.44|4271.44|0
1635771540000|2021-11-01 12:59:00|4271.67|4271.67|4271.99|4271.99|4271.99|4271.99|4271.67|4271.67|0
1635771550000|2021-11-01 12:59:10|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|0
1635771570000|2021-11-01 12:59:30|4271.99|4271.99|4272.14|4272.14|4272.29|4272.29|4271.99|4271.99|0
1635771580000|2021-11-01 12:59:40|4272.45|4272.45|4272.18|4272.18|4272.49|4272.49|4272.18|4272.18|0
1635771590000|2021-11-01 12:59:50|4272.03|4272.03|4272.49|4272.49|4272.49|4272.49|4272.03|4272.03|0
1635771600000|2021-11-01 13:00:00|4272.33|4272.33|4272.02|4272.02|4272.33|4272.33|4272.02|4272.02|0
1635771610000|2021-11-01 13:00:10|4272.18|4272.18|4273.11|4273.11|4273.11|4273.11|4272.18|4272.18|0
1635771620000|2021-11-01 13:00:20|4272.8|4272.8|4272.95|4272.95|4272.95|4272.95|4272.8|4272.8|0
1635771630000|2021-11-01 13:00:30|4273.05|4273.05|4273.05|4273.05|4273.05|4273.05|4273.05|4273.05|0
1635771640000|2021-11-01 13:00:40|4273|4273|4273|4273|4273|4273|4273|4273|0
1635771660000|2021-11-01 13:01:00|4273.16|4273.16|4272.39|4272.39|4273.16|4273.16|4272.39|4272.39|0
1635771670000|2021-11-01 13:01:10|4271.78|4271.78|4271.47|4271.47|4271.78|4271.78|4271.47|4271.47|0
1635771680000|2021-11-01 13:01:20|4271.37|4271.37|4271.47|4271.47|4271.47|4271.47|4271.37|4271.37|0
1635771690000|2021-11-01 13:01:30|4272.09|4272.09|4272.09|4272.09|4272.09|4272.09|4272.09|4272.09|0
1635771710000|2021-11-01 13:01:50|4272.55|4272.55|4272.55|4272.55|4272.55|4272.55|4272.55|4272.55|0
1635771740000|2021-11-01 13:02:20|4272.4|4272.4|4272.4|4272.4|4272.4|4272.4|4272.4|4272.4|0
1635771750000|2021-11-01 13:02:30|4272.51|4272.51|4272.51|4272.51|4272.51|4272.51|4272.51|4272.51|0
1635771760000|2021-11-01 13:02:40|4272.4|4272.4|4272.03|4272.03|4272.4|4272.4|4272.03|4272.03|0
1635771770000|2021-11-01 13:02:50|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|0
1635771800000|2021-11-01 13:03:20|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|0
1635771840000|2021-11-01 13:04:00|4271.9|4271.9|4271.88|4271.88|4271.99|4271.99|4271.88|4271.88|0
1635771850000|2021-11-01 13:04:10|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|0
1635771860000|2021-11-01 13:04:20|4271.47|4271.47|4271.16|4271.16|4271.47|4271.47|4271.16|4271.16|0
1635771880000|2021-11-01 13:04:40|4270.85|4270.85|4270.85|4270.85|4270.85|4270.85|4270.85|4270.85|0
1635771890000|2021-11-01 13:04:50|4270.22|4270.22|4269.61|4269.61|4270.22|4270.22|4269.61|4269.61|0
1635771900000|2021-11-01 13:05:00|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|0
1635771910000|2021-11-01 13:05:10|4269.04|4269.04|4269.04|4269.04|4269.04|4269.04|4269.04|4269.04|0
1635771940000|2021-11-01 13:05:40|4269.14|4269.14|4268.98|4268.98|4269.14|4269.14|4268.98|4268.98|0
1635771950000|2021-11-01 13:05:50|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|0
1635771960000|2021-11-01 13:06:00|4269.39|4269.39|4269.39|4269.39|4269.39|4269.39|4269.39|4269.39|0
1635771970000|2021-11-01 13:06:10|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|0
1635771990000|2021-11-01 13:06:30|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|0
1635772010000|2021-11-01 13:06:50|4268.93|4268.93|4268.93|4268.93|4268.93|4268.93|4268.93|4268.93|0
1635772020000|2021-11-01 13:07:00|4269.09|4269.09|4269.03|4269.03|4269.09|4269.09|4269.03|4269.03|0
1635772040000|2021-11-01 13:07:20|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|0
1635772050000|2021-11-01 13:07:30|4268.4|4268.4|4268.77|4268.77|4268.77|4268.77|4268.4|4268.4|0
1635772060000|2021-11-01 13:07:40|4269.09|4269.09|4269.4|4269.4|4269.4|4269.4|4269.09|4269.09|0
1635772080000|2021-11-01 13:08:00|4269.09|4269.09|4269.09|4269.09|4269.09|4269.09|4268.99|4268.99|0
1635772100000|2021-11-01 13:08:20|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|0
1635772110000|2021-11-01 13:08:30|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|0
1635772120000|2021-11-01 13:08:40|4268.43|4268.43|4268.49|4268.49|4268.49|4268.49|4268.43|4268.43|0
1635772130000|2021-11-01 13:08:50|4269.1|4269.1|4269.41|4269.41|4269.41|4269.41|4269.1|4269.1|0
1635772140000|2021-11-01 13:09:00|4268.78|4268.78|4268.48|4268.48|4268.78|4268.78|4268.48|4268.48|0
1635772150000|2021-11-01 13:09:10|4269.1|4269.1|4269.22|4269.22|4269.22|4269.22|4269.1|4269.1|0
1635772160000|2021-11-01 13:09:20|4269.18|4269.18|4269.22|4269.22|4269.22|4269.22|4269.18|4269.18|0
1635772170000|2021-11-01 13:09:30|4269.32|4269.32|4269.28|4269.28|4269.32|4269.32|4269.28|4269.28|0
1635772180000|2021-11-01 13:09:40|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|0
1635772200000|2021-11-01 13:10:00|4269.9|4269.9|4269.28|4269.28|4269.9|4269.9|4269.28|4269.28|0
1635772260000|2021-11-01 13:11:00|4269.59|4269.59|4270.05|4270.05|4270.05|4270.05|4269.59|4269.59|0
1635772270000|2021-11-01 13:11:10|4270.24|4270.24|4270.86|4270.86|4270.86|4270.86|4270.24|4270.24|0
1635772280000|2021-11-01 13:11:20|4270.77|4270.77|4270.77|4270.77|4270.92|4270.92|4270.77|4270.77|0
1635772290000|2021-11-01 13:11:30|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|0
1635772360000|2021-11-01 13:12:40|4270.61|4270.61|4270.33|4270.33|4270.61|4270.61|4270.29|4270.29|0
1635772370000|2021-11-01 13:12:50|4270.65|4270.65|4270.65|4270.65|4270.65|4270.65|4270.65|4270.65|0
1635772400000|2021-11-01 13:13:20|4270.49|4270.49|4270.49|4270.49|4270.49|4270.49|4270.49|4270.49|0
1635772410000|2021-11-01 13:13:30|4270.81|4270.81|4270.65|4270.65|4270.81|4270.81|4270.49|4270.49|0
1635772430000|2021-11-01 13:13:50|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|0
1635772440000|2021-11-01 13:14:00|4271.27|4271.27|4271.78|4271.78|4271.78|4271.78|4271.27|4271.27|0
1635772460000|2021-11-01 13:14:20|4271.47|4271.47|4271.31|4271.31|4271.47|4271.47|4271.31|4271.31|0
1635772470000|2021-11-01 13:14:30|4271.41|4271.41|4271.09|4271.09|4271.41|4271.41|4271.09|4271.09|0
1635772480000|2021-11-01 13:14:40|4271.41|4271.41|4271.56|4271.56|4271.56|4271.56|4271.41|4271.41|0
1635772500000|2021-11-01 13:15:00|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|0
1635772510000|2021-11-01 13:15:10|4271.72|4271.72|4271.6|4271.6|4271.72|4271.72|4271.6|4271.6|0
1635772520000|2021-11-01 13:15:20|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|0
1635772530000|2021-11-01 13:15:30|4271.13|4271.13|4271.13|4271.13|4271.13|4271.13|4271.13|4271.13|0
1635772540000|2021-11-01 13:15:40|4270.82|4270.82|4270.51|4270.51|4270.82|4270.82|4270.51|4270.51|0
1635772570000|2021-11-01 13:16:10|4270.55|4270.55|4270.6|4270.6|4270.6|4270.6|4270.55|4270.55|0
1635772580000|2021-11-01 13:16:20|4270.5|4270.5|4270.5|4270.5|4270.5|4270.5|4270.5|4270.5|0
1635772590000|2021-11-01 13:16:30|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|0
1635772600000|2021-11-01 13:16:40|4270.56|4270.56|4270.25|4270.25|4270.56|4270.56|4270.25|4270.25|0
1635772610000|2021-11-01 13:16:50|4270.37|4270.37|4270.37|4270.37|4270.37|4270.37|4270.37|4270.37|0
1635772640000|2021-11-01 13:17:20|4270.39|4270.39|4271.64|4271.64|4271.96|4271.96|4270.39|4270.39|0
1635772650000|2021-11-01 13:17:30|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|0
1635772660000|2021-11-01 13:17:40|4271.17|4271.17|4271.17|4271.17|4271.17|4271.17|4271.17|4271.17|0
1635772680000|2021-11-01 13:18:00|4270.86|4270.86|4269.93|4269.93|4270.86|4270.86|4269.93|4269.93|0
1635772690000|2021-11-01 13:18:10|4270.05|4270.05|4270.05|4270.05|4270.05|4270.05|4270.05|4270.05|0
1635772710000|2021-11-01 13:18:30|4270.14|4270.14|4270.14|4270.14|4270.14|4270.14|4270.14|4270.14|0
1635772720000|2021-11-01 13:18:40|4270.26|4270.26|4270.38|4270.38|4270.47|4270.47|4270.26|4270.26|0
1635772730000|2021-11-01 13:18:50|4270.28|4270.28|4270.4|4270.4|4270.4|4270.4|4270.28|4270.28|0
1635772740000|2021-11-01 13:19:00|4270.71|4270.71|4270.87|4270.87|4270.87|4270.87|4270.71|4270.71|0
1635772760000|2021-11-01 13:19:20|4271.18|4271.18|4271.88|4271.88|4271.98|4271.98|4271.18|4271.18|0
1635772770000|2021-11-01 13:19:30|4271.82|4271.82|4271.5|4271.5|4271.82|4271.82|4271.47|4271.47|0
1635772810000|2021-11-01 13:20:10|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|0
1635772820000|2021-11-01 13:20:20|4271.19|4271.19|4271.5|4271.5|4271.5|4271.5|4271.19|4271.19|0
1635772830000|2021-11-01 13:20:30|4271.62|4271.62|4271.74|4271.74|4271.74|4271.74|4271.62|4271.62|0
1635772840000|2021-11-01 13:20:40|4271.8|4271.8|4272.11|4272.11|4272.11|4272.11|4271.8|4271.8|0
1635772850000|2021-11-01 13:20:50|4271.8|4271.8|4272.1|4272.1|4272.1|4272.1|4271.8|4271.8|0
1635772860000|2021-11-01 13:21:00|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|0
1635772890000|2021-11-01 13:21:30|4271.82|4271.82|4271.82|4271.82|4271.82|4271.82|4271.82|4271.82|0
1635772900000|2021-11-01 13:21:40|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|0
1635772910000|2021-11-01 13:21:50|4272.26|4272.26|4272.26|4272.26|4272.26|4272.26|4272.26|4272.26|0
1635772920000|2021-11-01 13:22:00|4272.32|4272.32|4272.44|4272.44|4272.44|4272.44|4272.32|4272.32|0
1635772930000|2021-11-01 13:22:10|4272.59|4272.59|4272.59|4272.59|4272.59|4272.59|4272.59|4272.59|0
1635772940000|2021-11-01 13:22:20|4273.22|4273.22|4273.31|4273.31|4273.4|4273.4|4273.22|4273.22|0
1635772960000|2021-11-01 13:22:40|4273.62|4273.62|4274.25|4274.25|4274.25|4274.25|4273.62|4273.62|0
1635772970000|2021-11-01 13:22:50|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|0
1635772980000|2021-11-01 13:23:00|4274.27|4274.27|4274.27|4274.27|4274.27|4274.27|4274.27|4274.27|0
1635772990000|2021-11-01 13:23:10|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|0
1635773000000|2021-11-01 13:23:20|4274.57|4274.57|4274.57|4274.57|4274.57|4274.57|4274.57|4274.57|0
1635773010000|2021-11-01 13:23:30|4274.72|4274.72|4275.03|4275.03|4275.03|4275.03|4274.72|4274.72|0
1635773020000|2021-11-01 13:23:40|4274.72|4274.72|4274.72|4274.72|4274.72|4274.72|4274.72|4274.72|0
1635773030000|2021-11-01 13:23:50|4274.84|4274.84|4274.9|4274.9|4274.9|4274.9|4274.84|4274.84|0
1635773040000|2021-11-01 13:24:00|4274.74|4274.74|4275.1|4275.1|4275.41|4275.41|4274.74|4274.74|0
1635773050000|2021-11-01 13:24:10|4275.06|4275.06|4275.01|4275.01|4275.06|4275.06|4275.01|4275.01|0
1635773060000|2021-11-01 13:24:20|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|0
1635773080000|2021-11-01 13:24:40|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|0
1635773090000|2021-11-01 13:24:50|4275.59|4275.59|4275.59|4275.59|4275.59|4275.59|4275.59|4275.59|0
1635773110000|2021-11-01 13:25:10|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|0
1635773120000|2021-11-01 13:25:20|4276.26|4276.26|4276.51|4276.51|4276.51|4276.51|4276.26|4276.26|0
1635773140000|2021-11-01 13:25:40|4276.42|4276.42|4276.26|4276.26|4277.2|4277.2|4276.26|4276.26|0
1635773160000|2021-11-01 13:26:00|4276.89|4276.89|4276.52|4276.52|4276.89|4276.89|4276.46|4276.46|0
1635773170000|2021-11-01 13:26:10|4276.54|4276.54|4277.17|4277.17|4277.17|4277.17|4276.54|4276.54|0
1635773180000|2021-11-01 13:26:20|4277.22|4277.22|4277.28|4277.28|4277.28|4277.28|4277.22|4277.22|0
1635773190000|2021-11-01 13:26:30|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|0
1635773200000|2021-11-01 13:26:40|4277.62|4277.62|4277.53|4277.53|4277.62|4277.62|4277.53|4277.53|0
1635773210000|2021-11-01 13:26:50|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|0
1635773220000|2021-11-01 13:27:00|4277.77|4277.77|4278.35|4278.35|4278.35|4278.35|4277.77|4277.77|0
1635773240000|2021-11-01 13:27:20|4278.66|4278.66|4278.98|4278.98|4278.98|4278.98|4278.66|4278.66|0
1635773260000|2021-11-01 13:27:40|4279.13|4279.13|4278.98|4278.98|4279.13|4279.13|4278.98|4278.98|0
1635773280000|2021-11-01 13:28:00|4279.09|4279.09|4278.78|4278.78|4279.41|4279.41|4278.78|4278.78|0
1635773290000|2021-11-01 13:28:10|4278.9|4278.9|4278.9|4278.9|4279.21|4279.21|4278.9|4278.9|0
1635773300000|2021-11-01 13:28:20|4278.96|4278.96|4279.02|4279.02|4279.02|4279.02|4278.9|4278.9|0
1635773310000|2021-11-01 13:28:30|4279.11|4279.11|4279.11|4279.11|4279.11|4279.11|4279.11|4279.11|0
1635773320000|2021-11-01 13:28:40|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|4278.92|4278.92|0
1635773350000|2021-11-01 13:29:10|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|0
1635773360000|2021-11-01 13:29:20|4278.84|4278.84|4278.78|4278.78|4278.84|4278.84|4278.78|4278.78|0
1635773380000|2021-11-01 13:29:40|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|0
1635773400000|2021-11-01 13:30:00|4278.78|4278.78|4278.78|4278.78|4278.78|4278.78|4278.78|4278.78|0
1635773410000|2021-11-01 13:30:10|4278.66|4278.66|4278.13|4278.13|4278.79|4278.79|4278.13|4278.13|0
1635773420000|2021-11-01 13:30:20|4278.01|4278.01|4277.61|4277.61|4278.23|4278.23|4277.61|4277.61|0
1635773430000|2021-11-01 13:30:30|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|4276.83|4276.83|0
1635773440000|2021-11-01 13:30:40|4277.61|4277.61|4278.39|4278.39|4278.39|4278.39|4277.61|4277.61|0
1635773450000|2021-11-01 13:30:50|4278.7|4278.7|4278.88|4278.88|4278.88|4278.88|4278.7|4278.7|0
1635773460000|2021-11-01 13:31:00|4278.82|4278.82|4278.29|4278.29|4278.91|4278.91|4278.29|4278.29|0
1635773470000|2021-11-01 13:31:10|4278.92|4278.92|4278.92|4278.92|4279.23|4279.23|4278.92|4278.92|0
1635773490000|2021-11-01 13:31:30|4278.86|4278.86|4278.86|4278.86|4278.86|4278.86|4278.86|4278.86|0
1635773500000|2021-11-01 13:31:40|4279.09|4279.09|4279.03|4279.03|4279.09|4279.09|4279.03|4279.03|0
1635773510000|2021-11-01 13:31:50|4278.98|4278.98|4280.49|4280.49|4280.49|4280.49|4278.98|4278.98|0
1635773520000|2021-11-01 13:32:00|4280.64|4280.64|4281.79|4281.79|4281.79|4281.79|4280.64|4280.64|0
1635773530000|2021-11-01 13:32:10|4281.75|4281.75|4281.68|4281.68|4281.75|4281.75|4281.44|4281.44|0
1635773540000|2021-11-01 13:32:20|4281.37|4281.37|4281.37|4281.37|4281.37|4281.37|4281.37|4281.37|0
1635773550000|2021-11-01 13:32:30|4281.43|4281.43|4281|4281|4281.43|4281.43|4281|4281|0
1635773560000|2021-11-01 13:32:40|4281.04|4281.04|4281.61|4281.61|4281.73|4281.73|4281.04|4281.04|0
1635773570000|2021-11-01 13:32:50|4281.76|4281.76|4281.76|4281.76|4281.76|4281.76|4281.76|4281.76|0
1635773580000|2021-11-01 13:33:00|4281.59|4281.59|4282.93|4282.93|4283.24|4283.24|4281.59|4281.59|0
1635773590000|2021-11-01 13:33:10|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|0
1635773600000|2021-11-01 13:33:20|4282.64|4282.64|4282.42|4282.42|4282.64|4282.64|4282.42|4282.42|0
1635773610000|2021-11-01 13:33:30|4282.37|4282.37|4282.93|4282.93|4282.93|4282.93|4282.37|4282.37|0
1635773620000|2021-11-01 13:33:40|4282.31|4282.31|4281.78|4281.78|4282.31|4282.31|4281.69|4281.69|0
1635773630000|2021-11-01 13:33:50|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|0
1635773640000|2021-11-01 13:34:00|4282.19|4282.19|4282.36|4282.36|4282.36|4282.36|4282.19|4282.19|0
1635773670000|2021-11-01 13:34:30|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|0
1635773680000|2021-11-01 13:34:40|4283.45|4283.45|4283.91|4283.91|4283.91|4283.91|4283.45|4283.45|0
1635773690000|2021-11-01 13:34:50|4283.76|4283.76|4283.76|4283.76|4283.76|4283.76|4283.76|4283.76|0
1635773700000|2021-11-01 13:35:00|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|0
1635773720000|2021-11-01 13:35:20|4284.09|4284.09|4283|4283|4284.09|4284.09|4283|4283|0
1635773730000|2021-11-01 13:35:30|4283.62|4283.62|4283.56|4283.56|4283.72|4283.72|4283.56|4283.56|0
1635773740000|2021-11-01 13:35:40|4283.72|4283.72|4283.66|4283.66|4283.72|4283.72|4283.5|4283.5|0
1635773750000|2021-11-01 13:35:50|4283.35|4283.35|4283.44|4283.44|4283.44|4283.44|4283.35|4283.35|0
1635773770000|2021-11-01 13:36:10|4284.38|4284.38|4284.69|4284.69|4284.69|4284.69|4284.38|4284.38|0
1635773780000|2021-11-01 13:36:20|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|0
1635773790000|2021-11-01 13:36:30|4284.9|4284.9|4285.52|4285.52|4285.52|4285.52|4284.9|4284.9|0
1635773800000|2021-11-01 13:36:40|4285.62|4285.62|4285.62|4285.62|4285.62|4285.62|4285.62|4285.62|0
1635773810000|2021-11-01 13:36:50|4285.31|4285.31|4285.21|4285.21|4285.31|4285.31|4285.21|4285.21|0
1635773820000|2021-11-01 13:37:00|4285.53|4285.53|4286.17|4286.17|4286.17|4286.17|4285.53|4285.53|0
1635773830000|2021-11-01 13:37:10|4285.86|4285.86|4285.79|4285.79|4285.86|4285.86|4285.79|4285.79|0
1635773840000|2021-11-01 13:37:20|4286.25|4286.25|4286.38|4286.38|4286.38|4286.38|4286.25|4286.25|0
1635773850000|2021-11-01 13:37:30|4286.48|4286.48|4286.47|4286.47|4286.48|4286.48|4286.43|4286.43|0
1635773860000|2021-11-01 13:37:40|4286.51|4286.51|4286.51|4286.51|4286.51|4286.51|4286.51|4286.51|0
1635773870000|2021-11-01 13:37:50|4286.55|4286.55|4288.05|4288.05|4288.05|4288.05|4286.55|4286.55|0
1635773880000|2021-11-01 13:38:00|4288.51|4288.51|4288.08|4288.08|4288.51|4288.51|4288.08|4288.08|0
1635773890000|2021-11-01 13:38:10|4288.13|4288.13|4288.69|4288.69|4288.75|4288.75|4288.13|4288.13|0
1635773920000|2021-11-01 13:38:40|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|0
1635773930000|2021-11-01 13:38:50|4288.79|4288.79|4287.79|4287.79|4288.88|4288.88|4287.63|4287.63|0
1635773940000|2021-11-01 13:39:00|4287.94|4287.94|4287.47|4287.47|4288.09|4288.09|4287.47|4287.47|0
1635773950000|2021-11-01 13:39:10|4287.65|4287.65|4287.07|4287.07|4287.65|4287.65|4287.07|4287.07|0
1635773960000|2021-11-01 13:39:20|4287.38|4287.38|4287.07|4287.07|4287.38|4287.38|4287.07|4287.07|0
1635773970000|2021-11-01 13:39:30|4286.92|4286.92|4286|4286|4287.14|4287.14|4286|4286|0
1635773980000|2021-11-01 13:39:40|4286.31|4286.31|4285.64|4285.64|4286.35|4286.35|4285.64|4285.64|0
1635773990000|2021-11-01 13:39:50|4285.01|4285.01|4285.01|4285.01|4285.01|4285.01|4285.01|4285.01|0
1635774000000|2021-11-01 13:40:00|4285.64|4285.64|4285.64|4285.64|4285.64|4285.64|4285.64|4285.64|0
1635774010000|2021-11-01 13:40:10|4285.69|4285.69|4286.57|4286.57|4286.57|4286.57|4285.64|4285.64|0
1635774020000|2021-11-01 13:40:20|4286.26|4286.26|4286.34|4286.34|4286.34|4286.34|4286.26|4286.26|0
1635774030000|2021-11-01 13:40:30|4286.3|4286.3|4286.61|4286.61|4286.61|4286.61|4286.3|4286.3|0
1635774050000|2021-11-01 13:40:50|4286.43|4286.43|4286.89|4286.89|4286.89|4286.89|4286.43|4286.43|0
1635774060000|2021-11-01 13:41:00|4286.58|4286.58|4288.47|4288.47|4288.47|4288.47|4286.58|4286.58|0
1635774070000|2021-11-01 13:41:10|4288.56|4288.56|4289.04|4289.04|4289.04|4289.04|4288.56|4288.56|0
1635774080000|2021-11-01 13:41:20|4289.14|4289.14|4289.23|4289.23|4289.23|4289.23|4289.14|4289.14|0
1635774090000|2021-11-01 13:41:30|4289.85|4289.85|4289.17|4289.17|4290.11|4290.11|4289.17|4289.17|0
1635774100000|2021-11-01 13:41:40|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|0
1635774110000|2021-11-01 13:41:50|4288.82|4288.82|4288.35|4288.35|4288.82|4288.82|4288.35|4288.35|0
1635774130000|2021-11-01 13:42:10|4288.51|4288.51|4287.7|4287.7|4288.51|4288.51|4287.7|4287.7|0
1635774140000|2021-11-01 13:42:20|4288.01|4288.01|4287.97|4287.97|4288.01|4288.01|4287.97|4287.97|0
1635774150000|2021-11-01 13:42:30|4287.68|4287.68|4287.52|4287.52|4287.68|4287.68|4287.52|4287.52|0
1635774160000|2021-11-01 13:42:40|4287.83|4287.83|4287.98|4287.98|4287.98|4287.98|4287.83|4287.83|0
1635774180000|2021-11-01 13:43:00|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|0
1635774190000|2021-11-01 13:43:10|4288.45|4288.45|4289.23|4289.23|4289.23|4289.23|4288.45|4288.45|0
1635774200000|2021-11-01 13:43:20|4289.07|4289.07|4289.19|4289.19|4289.19|4289.19|4289.07|4289.07|0
1635774220000|2021-11-01 13:43:40|4289.28|4289.28|4289.28|4289.28|4289.28|4289.28|4289.28|4289.28|0
1635774230000|2021-11-01 13:43:50|4288.65|4288.65|4288.34|4288.34|4288.65|4288.65|4288.34|4288.34|0
1635774240000|2021-11-01 13:44:00|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|0
1635774250000|2021-11-01 13:44:10|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|0
1635774260000|2021-11-01 13:44:20|4289.21|4289.21|4290.14|4290.14|4290.14|4290.14|4289.21|4289.21|0
1635774270000|2021-11-01 13:44:30|4290.46|4290.46|4290.52|4290.52|4290.52|4290.52|4290.46|4290.46|0
1635774280000|2021-11-01 13:44:40|4290.45|4290.45|4289.51|4289.51|4290.45|4290.45|4289.51|4289.51|0
1635774310000|2021-11-01 13:45:10|4289.21|4289.21|4288.58|4288.58|4289.21|4289.21|4288.27|4288.27|0
1635774320000|2021-11-01 13:45:20|4288.6|4288.6|4288.59|4288.59|4288.92|4288.92|4288.56|4288.56|0
1635774330000|2021-11-01 13:45:30|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1635774340000|2021-11-01 13:45:40|4289.68|4289.68|4289.05|4289.05|4289.68|4289.68|4289.05|4289.05|0
1635774350000|2021-11-01 13:45:50|4289.09|4289.09|4288.48|4288.48|4289.09|4289.09|4288.39|4288.39|0
1635774360000|2021-11-01 13:46:00|4289.42|4289.42|4289.42|4289.42|4289.42|4289.42|4289.42|4289.42|0
1635774370000|2021-11-01 13:46:10|4289.46|4289.46|4289.76|4289.76|4289.76|4289.76|4289.46|4289.46|0
1635774380000|2021-11-01 13:46:20|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|0
1635774400000|2021-11-01 13:46:40|4291.33|4291.33|4289.81|4289.81|4291.57|4291.57|4289.81|4289.81|0
1635774430000|2021-11-01 13:47:10|4288.87|4288.87|4289.23|4289.23|4289.23|4289.23|4288.87|4288.87|0
1635774440000|2021-11-01 13:47:20|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|0
1635774450000|2021-11-01 13:47:30|4288.82|4288.82|4288.94|4288.94|4289.25|4289.25|4288.82|4288.82|0
1635774470000|2021-11-01 13:47:50|4288.85|4288.85|4289.07|4289.07|4289.07|4289.07|4288.75|4288.75|0
1635774480000|2021-11-01 13:48:00|4289.12|4289.12|4287.88|4287.88|4289.12|4289.12|4287.88|4287.88|0
1635774490000|2021-11-01 13:48:10|4287.57|4287.57|4287.13|4287.13|4287.57|4287.57|4286.76|4286.76|0
1635774500000|2021-11-01 13:48:20|4287.09|4287.09|4286.46|4286.46|4287.09|4287.09|4286.46|4286.46|0
1635774510000|2021-11-01 13:48:30|4286.77|4286.77|4286.77|4286.77|4286.77|4286.77|4286.77|4286.77|0
1635774530000|2021-11-01 13:48:50|4286.73|4286.73|4285.47|4285.47|4286.73|4286.73|4285.47|4285.47|0
1635774540000|2021-11-01 13:49:00|4285.31|4285.31|4285.25|4285.25|4285.31|4285.31|4285.25|4285.25|0
1635774550000|2021-11-01 13:49:10|4284.94|4284.94|4284.94|4284.94|4284.94|4284.94|4284.94|4284.94|0
1635774560000|2021-11-01 13:49:20|4285.06|4285.06|4284.81|4284.81|4285.12|4285.12|4284.49|4284.49|0
1635774570000|2021-11-01 13:49:30|4284.5|4284.5|4284.2|4284.2|4284.5|4284.5|4284.2|4284.2|0
1635774580000|2021-11-01 13:49:40|4283.89|4283.89|4284.52|4284.52|4284.52|4284.52|4283.58|4283.58|0
1635774590000|2021-11-01 13:49:50|4283.58|4283.58|4283.58|4283.58|4284.2|4284.2|4283.58|4283.58|0
1635774600000|2021-11-01 13:50:00|4282.96|4282.96|4283.43|4283.43|4283.43|4283.43|4282.81|4282.81|0
1635774610000|2021-11-01 13:50:10|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|0
1635774620000|2021-11-01 13:50:20|4282.97|4282.97|4282.65|4282.65|4282.97|4282.97|4282.34|4282.34|0
1635774630000|2021-11-01 13:50:30|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|0
1635774640000|2021-11-01 13:50:40|4281.56|4281.56|4281.47|4281.47|4281.56|4281.56|4281.47|4281.47|0
1635774650000|2021-11-01 13:50:50|4281.62|4281.62|4283.64|4283.64|4283.64|4283.64|4281.62|4281.62|0
1635774660000|2021-11-01 13:51:00|4283.68|4283.68|4283.68|4283.68|4283.68|4283.68|4283.68|4283.68|0
1635774670000|2021-11-01 13:51:10|4283.77|4283.77|4283.53|4283.53|4283.77|4283.77|4283.44|4283.44|0
1635774680000|2021-11-01 13:51:20|4283.35|4283.35|4283.82|4283.82|4283.97|4283.97|4283.35|4283.35|0
1635774690000|2021-11-01 13:51:30|4284.44|4284.44|4284.77|4284.77|4284.77|4284.77|4284.44|4284.44|0
1635774700000|2021-11-01 13:51:40|4284.73|4284.73|4284.69|4284.69|4284.73|4284.73|4284.69|4284.69|0
1635774710000|2021-11-01 13:51:50|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|0
1635774720000|2021-11-01 13:52:00|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|0
1635774730000|2021-11-01 13:52:10|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|0
1635774740000|2021-11-01 13:52:20|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|0
1635774750000|2021-11-01 13:52:30|4283.81|4283.81|4283.81|4283.81|4283.81|4283.81|4283.81|4283.81|0
1635774760000|2021-11-01 13:52:40|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|0
1635774770000|2021-11-01 13:52:50|4283.81|4283.81|4283.87|4283.87|4283.87|4283.87|4283.81|4283.81|0
1635774780000|2021-11-01 13:53:00|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|0
1635774790000|2021-11-01 13:53:10|4283.61|4283.61|4283.52|4283.52|4283.61|4283.61|4283.52|4283.52|0
1635774800000|2021-11-01 13:53:20|4283.43|4283.43|4283.39|4283.39|4283.43|4283.43|4283.39|4283.39|0
1635774810000|2021-11-01 13:53:30|4283.3|4283.3|4283.12|4283.12|4283.61|4283.61|4282.98|4282.98|0
1635774830000|2021-11-01 13:53:50|4282.66|4282.66|4283.9|4283.9|4283.9|4283.9|4282.66|4282.66|0
1635774840000|2021-11-01 13:54:00|4284.21|4284.21|4284.36|4284.36|4284.36|4284.36|4284.21|4284.21|0
1635774850000|2021-11-01 13:54:10|4284.42|4284.42|4285.37|4285.37|4285.37|4285.37|4284.42|4284.42|0
1635774860000|2021-11-01 13:54:20|4285.69|4285.69|4286.31|4286.31|4286.31|4286.31|4285.69|4285.69|0
1635774870000|2021-11-01 13:54:30|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|0
1635774890000|2021-11-01 13:54:50|4285.07|4285.07|4284.75|4284.75|4285.07|4285.07|4284.75|4284.75|0
1635774900000|2021-11-01 13:55:00|4285.38|4285.38|4285.51|4285.51|4285.53|4285.53|4285.38|4285.38|0
1635774920000|2021-11-01 13:55:20|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|0
1635774940000|2021-11-01 13:55:40|4286.44|4286.44|4287.05|4287.05|4287.05|4287.05|4286.44|4286.44|0
1635774950000|2021-11-01 13:55:50|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|0
1635774960000|2021-11-01 13:56:00|4286.59|4286.59|4285.15|4285.15|4286.59|4286.59|4285.15|4285.15|0
1635774970000|2021-11-01 13:56:10|4284.53|4284.53|4284.84|4284.84|4284.84|4284.84|4284.53|4284.53|0
1635774980000|2021-11-01 13:56:20|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|0
1635774990000|2021-11-01 13:56:30|4285.06|4285.06|4284.75|4284.75|4285.06|4285.06|4284.75|4284.75|0
1635775000000|2021-11-01 13:56:40|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|0
1635775020000|2021-11-01 13:57:00|4284.99|4284.99|4284.99|4284.99|4284.99|4284.99|4284.99|4284.99|0
1635775030000|2021-11-01 13:57:10|4284.68|4284.68|4284.51|4284.51|4284.68|4284.68|4284.04|4284.04|0
1635775040000|2021-11-01 13:57:20|4284.66|4284.66|4285.44|4285.44|4285.44|4285.44|4284.66|4284.66|0
1635775050000|2021-11-01 13:57:30|4285.59|4285.59|4285.59|4285.59|4285.59|4285.59|4285.44|4285.44|0
1635775060000|2021-11-01 13:57:40|4285.78|4285.78|4285.9|4285.9|4285.9|4285.9|4285.78|4285.78|0
1635775070000|2021-11-01 13:57:50|4285.99|4285.99|4285.99|4285.99|4285.99|4285.99|4285.99|4285.99|0
1635775080000|2021-11-01 13:58:00|4286.17|4286.17|4286.04|4286.04|4286.17|4286.17|4285.99|4285.99|0
1635775110000|2021-11-01 13:58:30|4286.35|4286.35|4286.47|4286.47|4286.47|4286.47|4286.35|4286.35|0
1635775130000|2021-11-01 13:58:50|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|0
1635775140000|2021-11-01 13:59:00|4286.58|4286.58|4286.83|4286.83|4286.83|4286.83|4286.21|4286.21|0
1635775150000|2021-11-01 13:59:10|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|0
1635775160000|2021-11-01 13:59:20|4287.86|4287.86|4288.17|4288.17|4288.17|4288.17|4287.86|4287.86|0
1635775180000|2021-11-01 13:59:40|4288.11|4288.11|4288.26|4288.26|4288.26|4288.26|4288.11|4288.11|0
1635775190000|2021-11-01 13:59:50|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|0
1635775200000|2021-11-01 14:00:00|4287.8|4287.8|4286.87|4286.87|4287.8|4287.8|4286.87|4286.87|0
1635775210000|2021-11-01 14:00:10|4286.71|4286.71|4287.77|4287.77|4287.77|4287.77|4286.4|4286.4|0
1635775220000|2021-11-01 14:00:20|4287.62|4287.62|4287.55|4287.55|4287.62|4287.62|4287.46|4287.46|0
1635775230000|2021-11-01 14:00:30|4287.86|4287.86|4287.71|4287.71|4287.86|4287.86|4287.71|4287.71|0
1635775240000|2021-11-01 14:00:40|4287.62|4287.62|4287.31|4287.31|4287.62|4287.62|4287.31|4287.31|0
1635775250000|2021-11-01 14:00:50|4287.33|4287.33|4287.49|4287.49|4287.49|4287.49|4287.33|4287.33|0
1635775260000|2021-11-01 14:01:00|4287.72|4287.72|4289.07|4289.07|4289.38|4289.38|4287.72|4287.72|0
1635775270000|2021-11-01 14:01:10|4288.75|4288.75|4288.8|4288.8|4288.8|4288.8|4288.75|4288.75|0
1635775280000|2021-11-01 14:01:20|4289.11|4289.11|4289.11|4289.11|4289.11|4289.11|4289.11|4289.11|0
1635775300000|2021-11-01 14:01:40|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|0
1635775310000|2021-11-01 14:01:50|4289|4289|4289|4289|4289|4289|4289|4289|0
1635775320000|2021-11-01 14:02:00|4289.94|4289.94|4290.29|4290.29|4290.33|4290.33|4289.94|4289.94|0
1635775330000|2021-11-01 14:02:10|4289.04|4289.04|4287.63|4287.63|4289.35|4289.35|4287.63|4287.63|0
1635775340000|2021-11-01 14:02:20|4287.52|4287.52|4288.2|4288.2|4288.2|4288.2|4287.52|4287.52|0
1635775350000|2021-11-01 14:02:30|4287.57|4287.57|4287.86|4287.86|4287.89|4287.89|4287.57|4287.57|0
1635775360000|2021-11-01 14:02:40|4287.81|4287.81|4287.86|4287.86|4287.86|4287.86|4287.81|4287.81|0
1635775390000|2021-11-01 14:03:10|4287.91|4287.91|4287.37|4287.37|4287.91|4287.91|4287.22|4287.22|0
1635775400000|2021-11-01 14:03:20|4287.33|4287.33|4287.37|4287.37|4287.37|4287.37|4287.06|4287.06|0
1635775410000|2021-11-01 14:03:30|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|0
1635775420000|2021-11-01 14:03:40|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|0
1635775430000|2021-11-01 14:03:50|4287.84|4287.84|4287.53|4287.53|4287.84|4287.84|4287.53|4287.53|0
1635775440000|2021-11-01 14:04:00|4287.84|4287.84|4285.98|4285.98|4287.84|4287.84|4285.92|4285.92|0
1635775450000|2021-11-01 14:04:10|4285.83|4285.83|4285.61|4285.61|4285.83|4285.83|4285.2|4285.2|0
1635775460000|2021-11-01 14:04:20|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|0
1635775470000|2021-11-01 14:04:30|4285.45|4285.45|4285.6|4285.6|4285.6|4285.6|4285.45|4285.45|0
1635775480000|2021-11-01 14:04:40|4285.69|4285.69|4285.78|4285.78|4285.78|4285.78|4285.42|4285.42|0
1635775490000|2021-11-01 14:04:50|4286.4|4286.4|4286.31|4286.31|4286.4|4286.4|4286.31|4286.31|0
1635775500000|2021-11-01 14:05:00|4286.23|4286.23|4286.81|4286.81|4286.93|4286.93|4286.15|4286.15|0
1635775510000|2021-11-01 14:05:10|4286.85|4286.85|4286.54|4286.54|4286.85|4286.85|4286.54|4286.54|0
1635775520000|2021-11-01 14:05:20|4286.69|4286.69|4286.54|4286.54|4286.69|4286.69|4286.39|4286.39|0
1635775530000|2021-11-01 14:05:30|4286.23|4286.23|4285.99|4285.99|4286.54|4286.54|4285.99|4285.99|0
1635775540000|2021-11-01 14:05:40|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|0
1635775550000|2021-11-01 14:05:50|4286.51|4286.51|4286.51|4286.51|4286.51|4286.51|4286.51|4286.51|0
1635775560000|2021-11-01 14:06:00|4286.83|4286.83|4287.76|4287.76|4287.76|4287.76|4286.83|4286.83|0
1635775570000|2021-11-01 14:06:10|4287.82|4287.82|4287.35|4287.35|4287.82|4287.82|4287.35|4287.35|0
1635775600000|2021-11-01 14:06:40|4286.41|4286.41|4286.11|4286.11|4286.41|4286.41|4286.11|4286.11|0
1635775610000|2021-11-01 14:06:50|4285.48|4285.48|4285.64|4285.64|4285.79|4285.79|4285.48|4285.48|0
1635775620000|2021-11-01 14:07:00|4285.73|4285.73|4285.62|4285.62|4285.73|4285.73|4285.62|4285.62|0
1635775630000|2021-11-01 14:07:10|4285.52|4285.52|4285.02|4285.02|4285.52|4285.52|4285.02|4285.02|0
1635775640000|2021-11-01 14:07:20|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|0
1635775650000|2021-11-01 14:07:30|4284.34|4284.34|4284.28|4284.28|4284.34|4284.34|4284.28|4284.28|0
1635775660000|2021-11-01 14:07:40|4284.16|4284.16|4283.85|4283.85|4284.16|4284.16|4283.85|4283.85|0
1635775670000|2021-11-01 14:07:50|4283.81|4283.81|4283.86|4283.86|4283.86|4283.86|4283.81|4283.81|0
1635775690000|2021-11-01 14:08:10|4284.01|4284.01|4284.01|4284.01|4284.01|4284.01|4284.01|4284.01|0
1635775700000|2021-11-01 14:08:20|4283.7|4283.7|4284.11|4284.11|4284.11|4284.11|4283.7|4283.7|0
1635775720000|2021-11-01 14:08:40|4284.42|4284.42|4284.57|4284.57|4284.57|4284.57|4284.42|4284.42|0
1635775730000|2021-11-01 14:08:50|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|0
1635775740000|2021-11-01 14:09:00|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|0
1635775750000|2021-11-01 14:09:10|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|0
1635775760000|2021-11-01 14:09:20|4283.95|4283.95|4282.77|4282.77|4283.95|4283.95|4282.77|4282.77|0
1635775770000|2021-11-01 14:09:30|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|0
1635775780000|2021-11-01 14:09:40|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|0
1635775790000|2021-11-01 14:09:50|4282.97|4282.97|4283.28|4283.28|4283.28|4283.28|4282.97|4282.97|0
1635775800000|2021-11-01 14:10:00|4283.12|4283.12|4283.39|4283.39|4283.39|4283.39|4282.82|4282.82|0
1635775810000|2021-11-01 14:10:10|4283.24|4283.24|4283.24|4283.24|4283.24|4283.24|4283.24|4283.24|0
1635775820000|2021-11-01 14:10:20|4283.3|4283.3|4283.35|4283.35|4283.35|4283.35|4283.3|4283.3|0
1635775830000|2021-11-01 14:10:30|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|0
1635775840000|2021-11-01 14:10:40|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|0
1635775850000|2021-11-01 14:10:50|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|0
1635775860000|2021-11-01 14:11:00|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|0
1635775870000|2021-11-01 14:11:10|4283.9|4283.9|4284.2|4284.2|4284.2|4284.2|4283.9|4283.9|0
1635775880000|2021-11-01 14:11:20|4283.89|4283.89|4284.2|4284.2|4284.2|4284.2|4283.89|4283.89|0
1635775890000|2021-11-01 14:11:30|4284.83|4284.83|4284.63|4284.63|4284.83|4284.83|4284.51|4284.51|0
1635775910000|2021-11-01 14:11:50|4284.67|4284.67|4284.89|4284.89|4284.89|4284.89|4284.67|4284.67|0
1635775920000|2021-11-01 14:12:00|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|0
1635775930000|2021-11-01 14:12:10|4285.16|4285.16|4284.41|4284.41|4285.16|4285.16|4284.38|4284.38|0
1635775940000|2021-11-01 14:12:20|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|0
1635775970000|2021-11-01 14:12:50|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|0
1635775980000|2021-11-01 14:13:00|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|0
1635776000000|2021-11-01 14:13:20|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|0
1635776010000|2021-11-01 14:13:30|4284.35|4284.35|4284.41|4284.41|4284.41|4284.41|4284.35|4284.35|0
1635776020000|2021-11-01 14:13:40|4284.71|4284.71|4284.1|4284.1|4284.71|4284.71|4284.1|4284.1|0
1635776040000|2021-11-01 14:14:00|4284.25|4284.25|4285|4285|4285.04|4285.04|4284.25|4284.25|0
1635776050000|2021-11-01 14:14:10|4284.96|4284.96|4285.11|4285.11|4285.11|4285.11|4284.96|4284.96|0
1635776060000|2021-11-01 14:14:20|4284.49|4284.49|4284.18|4284.18|4284.49|4284.49|4284.18|4284.18|0
1635776070000|2021-11-01 14:14:30|4284.09|4284.09|4284.72|4284.72|4284.72|4284.72|4284.09|4284.09|0
1635776080000|2021-11-01 14:14:40|4284.81|4284.81|4284.9|4284.9|4284.9|4284.9|4284.81|4284.81|0
1635776090000|2021-11-01 14:14:50|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|0
1635776100000|2021-11-01 14:15:00|4285.4|4285.4|4285.54|4285.54|4285.54|4285.54|4285.31|4285.31|0
1635776110000|2021-11-01 14:15:10|4285.59|4285.59|4285.64|4285.64|4285.64|4285.64|4285.59|4285.59|0
1635776120000|2021-11-01 14:15:20|4285.59|4285.59|4284.63|4284.63|4285.59|4285.59|4284.63|4284.63|0
1635776130000|2021-11-01 14:15:30|4284|4284|4283.94|4283.94|4284|4284|4283.94|4283.94|0
1635776140000|2021-11-01 14:15:40|4283.79|4283.79|4284.56|4284.56|4284.56|4284.56|4283.79|4283.79|0
1635776160000|2021-11-01 14:16:00|4284.6|4284.6|4285.09|4285.09|4285.09|4285.09|4284.6|4284.6|0
1635776170000|2021-11-01 14:16:10|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4284.87|4284.87|0
1635776180000|2021-11-01 14:16:20|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|0
1635776190000|2021-11-01 14:16:30|4285.03|4285.03|4284.75|4284.75|4285.03|4285.03|4284.75|4284.75|0
1635776200000|2021-11-01 14:16:40|4284.66|4284.66|4284.17|4284.17|4284.66|4284.66|4284.17|4284.17|0
1635776210000|2021-11-01 14:16:50|4283.56|4283.56|4283.24|4283.24|4283.86|4283.86|4283.24|4283.24|0
1635776220000|2021-11-01 14:17:00|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|0
1635776230000|2021-11-01 14:17:10|4282.31|4282.31|4282.89|4282.89|4282.89|4282.89|4282.27|4282.27|0
1635776240000|2021-11-01 14:17:20|4282.58|4282.58|4281.65|4281.65|4282.58|4282.58|4281.65|4281.65|0
1635776250000|2021-11-01 14:17:30|4281.8|4281.8|4281.95|4281.95|4281.95|4281.95|4281.8|4281.8|0
1635776260000|2021-11-01 14:17:40|4281.33|4281.33|4280.62|4280.62|4281.33|4281.33|4280.62|4280.62|0
1635776270000|2021-11-01 14:17:50|4280.53|4280.53|4281.46|4281.46|4281.46|4281.46|4280.53|4280.53|0
1635776280000|2021-11-01 14:18:00|4281.34|4281.34|4281.17|4281.17|4281.34|4281.34|4281.17|4281.17|0
1635776290000|2021-11-01 14:18:10|4281.01|4281.01|4280.35|4280.35|4281.01|4281.01|4280.35|4280.35|0
1635776300000|2021-11-01 14:18:20|4280.66|4280.66|4280.49|4280.49|4280.66|4280.66|4280.48|4280.48|0
1635776310000|2021-11-01 14:18:30|4280.18|4280.18|4279.98|4279.98|4280.18|4280.18|4279.98|4279.98|0
1635776320000|2021-11-01 14:18:40|4279.92|4279.92|4279.8|4279.8|4279.92|4279.92|4279.8|4279.8|0
1635776330000|2021-11-01 14:18:50|4279.49|4279.49|4279.18|4279.18|4279.49|4279.49|4279.18|4279.18|0
1635776340000|2021-11-01 14:19:00|4279.1|4279.1|4279.04|4279.04|4279.1|4279.1|4279.04|4279.04|0
1635776350000|2021-11-01 14:19:10|4278.95|4278.95|4278.83|4278.83|4278.95|4278.95|4278.83|4278.83|0
1635776360000|2021-11-01 14:19:20|4278.74|4278.74|4278.98|4278.98|4278.98|4278.98|4278.74|4278.74|0
1635776370000|2021-11-01 14:19:30|4278.94|4278.94|4278.69|4278.69|4278.94|4278.94|4278.54|4278.54|0
1635776390000|2021-11-01 14:19:50|4278.57|4278.57|4278.49|4278.49|4278.61|4278.61|4278.49|4278.49|0
1635776400000|2021-11-01 14:20:00|4278.45|4278.45|4277.86|4277.86|4278.45|4278.45|4277.82|4277.82|0
1635776410000|2021-11-01 14:20:10|4277.09|4277.09|4276.9|4276.9|4277.37|4277.37|4276.9|4276.9|0
1635776420000|2021-11-01 14:20:20|4277.52|4277.52|4277.99|4277.99|4277.99|4277.99|4277.52|4277.52|0
1635776430000|2021-11-01 14:20:30|4277.83|4277.83|4277.24|4277.24|4277.89|4277.89|4277.24|4277.24|0
1635776440000|2021-11-01 14:20:40|4277.4|4277.4|4277.55|4277.55|4277.55|4277.55|4277.4|4277.4|0
1635776450000|2021-11-01 14:20:50|4277.59|4277.59|4277.71|4277.71|4277.79|4277.79|4277.48|4277.48|0
1635776460000|2021-11-01 14:21:00|4277.62|4277.62|4277.92|4277.92|4277.92|4277.92|4277.43|4277.43|0
1635776480000|2021-11-01 14:21:20|4278.69|4278.69|4278.78|4278.78|4278.78|4278.78|4278.69|4278.69|0
1635776490000|2021-11-01 14:21:30|4278.46|4278.46|4278.46|4278.46|4278.46|4278.46|4278.46|4278.46|0
1635776500000|2021-11-01 14:21:40|4278.37|4278.37|4278.1|4278.1|4278.5|4278.5|4278.1|4278.1|0
1635776510000|2021-11-01 14:21:50|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|0
1635776520000|2021-11-01 14:22:00|4277.89|4277.89|4276.36|4276.36|4277.89|4277.89|4276.36|4276.36|0
1635776530000|2021-11-01 14:22:10|4276.21|4276.21|4275.73|4275.73|4276.36|4276.36|4275.73|4275.73|0
1635776540000|2021-11-01 14:22:20|4276.05|4276.05|4276.57|4276.57|4276.57|4276.57|4276.05|4276.05|0
1635776550000|2021-11-01 14:22:30|4276.26|4276.26|4276.11|4276.11|4276.26|4276.26|4276.11|4276.11|0
1635776560000|2021-11-01 14:22:40|4275.79|4275.79|4275.79|4275.79|4275.79|4275.79|4275.79|4275.79|0
1635776570000|2021-11-01 14:22:50|4275.95|4275.95|4275.64|4275.64|4275.95|4275.95|4275.64|4275.64|0
1635776590000|2021-11-01 14:23:10|4275.02|4275.02|4274.86|4274.86|4275.02|4275.02|4274.86|4274.86|0
1635776600000|2021-11-01 14:23:20|4274.89|4274.89|4275.11|4275.11|4275.11|4275.11|4274.79|4274.79|0
1635776610000|2021-11-01 14:23:30|4274.8|4274.8|4274.65|4274.65|4274.8|4274.8|4274.65|4274.65|0
1635776620000|2021-11-01 14:23:40|4274.49|4274.49|4275.43|4275.43|4275.43|4275.43|4274.49|4274.49|0
1635776640000|2021-11-01 14:24:00|4275.12|4275.12|4275.11|4275.11|4275.42|4275.42|4274.8|4274.8|0
1635776650000|2021-11-01 14:24:10|4275.05|4275.05|4275.05|4275.05|4275.05|4275.05|4275.05|4275.05|0
1635776660000|2021-11-01 14:24:20|4275.21|4275.21|4275.21|4275.21|4275.21|4275.21|4275.21|4275.21|0
1635776670000|2021-11-01 14:24:30|4275.12|4275.12|4275.12|4275.12|4275.12|4275.12|4275.12|4275.12|0
1635776680000|2021-11-01 14:24:40|4275.75|4275.75|4275.59|4275.59|4275.75|4275.75|4275.59|4275.59|0
1635776690000|2021-11-01 14:24:50|4275.75|4275.75|4276.05|4276.05|4276.05|4276.05|4275.75|4275.75|0
1635776700000|2021-11-01 14:25:00|4275.59|4275.59|4275.44|4275.44|4275.93|4275.93|4275.44|4275.44|0
1635776710000|2021-11-01 14:25:10|4275.59|4275.59|4275.59|4275.59|4275.59|4275.59|4275.59|4275.59|0
1635776720000|2021-11-01 14:25:20|4274.96|4274.96|4275.63|4275.63|4275.63|4275.63|4274.96|4274.96|0
1635776740000|2021-11-01 14:25:40|4275.94|4275.94|4276|4276|4276|4276|4275.85|4275.85|0
1635776750000|2021-11-01 14:25:50|4276.32|4276.32|4276.57|4276.57|4276.72|4276.72|4276.32|4276.32|0
1635776760000|2021-11-01 14:26:00|4276.72|4276.72|4276.72|4276.72|4276.72|4276.72|4276.72|4276.72|0
1635776780000|2021-11-01 14:26:20|4277.03|4277.03|4277.13|4277.13|4277.13|4277.13|4277.03|4277.03|0
1635776800000|2021-11-01 14:26:40|4277.3|4277.3|4277.3|4277.3|4277.3|4277.3|4277.15|4277.15|0
1635776810000|2021-11-01 14:26:50|4277.46|4277.46|4277.05|4277.05|4277.46|4277.46|4277.05|4277.05|0
1635776820000|2021-11-01 14:27:00|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|0
1635776840000|2021-11-01 14:27:20|4277.3|4277.3|4276.83|4276.83|4277.3|4277.3|4276.68|4276.68|0
1635776850000|2021-11-01 14:27:30|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|0
1635776860000|2021-11-01 14:27:40|4277.05|4277.05|4277.05|4277.05|4277.05|4277.05|4277.05|4277.05|0
1635776870000|2021-11-01 14:27:50|4276.11|4276.11|4277.19|4277.19|4277.19|4277.19|4276.11|4276.11|0
1635776880000|2021-11-01 14:28:00|4277.04|4277.04|4276.69|4276.69|4277.04|4277.04|4276.69|4276.69|0
1635776890000|2021-11-01 14:28:10|4276.37|4276.37|4276.69|4276.69|4276.69|4276.69|4276.37|4276.37|0
1635776900000|2021-11-01 14:28:20|4276.78|4276.78|4276.47|4276.47|4276.78|4276.78|4276.47|4276.47|0
1635776910000|2021-11-01 14:28:30|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|0
1635776920000|2021-11-01 14:28:40|4276.47|4276.47|4276.16|4276.16|4276.47|4276.47|4276.16|4276.16|0
1635776930000|2021-11-01 14:28:50|4276.21|4276.21|4276.21|4276.21|4276.21|4276.21|4276.21|4276.21|0
1635776940000|2021-11-01 14:29:00|4276.05|4276.05|4276.05|4276.05|4276.37|4276.37|4276.05|4276.05|0
1635776960000|2021-11-01 14:29:20|4276.21|4276.21|4276.7|4276.7|4276.85|4276.85|4276.21|4276.21|0
1635776970000|2021-11-01 14:29:30|4276.76|4276.76|4276.91|4276.91|4276.91|4276.91|4276.6|4276.6|0
1635776980000|2021-11-01 14:29:40|4276.6|4276.6|4276.6|4276.6|4276.6|4276.6|4276.6|4276.6|0
1635776990000|2021-11-01 14:29:50|4277.23|4277.23|4276.76|4276.76|4277.23|4277.23|4276.76|4276.76|0
1635777010000|2021-11-01 14:30:10|4276.14|4276.14|4276.45|4276.45|4276.45|4276.45|4276.14|4276.14|0
1635777020000|2021-11-01 14:30:20|4276.3|4276.3|4277.96|4277.96|4277.96|4277.96|4276.3|4276.3|0
1635777030000|2021-11-01 14:30:30|4277.65|4277.65|4276.85|4276.85|4277.65|4277.65|4276.66|4276.66|0
1635777040000|2021-11-01 14:30:40|4277.16|4277.16|4277.12|4277.12|4277.16|4277.16|4277.08|4277.08|0
1635777050000|2021-11-01 14:30:50|4277.16|4277.16|4277.2|4277.2|4277.2|4277.2|4277.05|4277.05|0
1635777060000|2021-11-01 14:31:00|4277.51|4277.51|4278.54|4278.54|4278.54|4278.54|4277.51|4277.51|0
1635777070000|2021-11-01 14:31:10|4278.85|4278.85|4278.72|4278.72|4278.85|4278.85|4278.6|4278.6|0
1635777080000|2021-11-01 14:31:20|4279.03|4279.03|4279.81|4279.81|4279.81|4279.81|4279.03|4279.03|0
1635777090000|2021-11-01 14:31:30|4279.96|4279.96|4279.85|4279.85|4279.96|4279.96|4279.85|4279.85|0
1635777100000|2021-11-01 14:31:40|4279.91|4279.91|4279.75|4279.75|4279.91|4279.91|4279.75|4279.75|0
1635777120000|2021-11-01 14:32:00|4278.81|4278.81|4278.78|4278.78|4279.46|4279.46|4278.78|4278.78|0
1635777130000|2021-11-01 14:32:10|4278.69|4278.69|4278.79|4278.79|4279.22|4279.22|4278.59|4278.59|0
1635777140000|2021-11-01 14:32:20|4278.64|4278.64|4278.64|4278.64|4278.64|4278.64|4278.64|4278.64|0
1635777150000|2021-11-01 14:32:30|4278.45|4278.45|4278.14|4278.14|4278.45|4278.45|4278.14|4278.14|0
1635777160000|2021-11-01 14:32:40|4278.76|4278.76|4278.76|4278.76|4278.76|4278.76|4278.76|4278.76|0
1635777170000|2021-11-01 14:32:50|4278.95|4278.95|4278.79|4278.79|4279.1|4279.1|4278.79|4278.79|0
1635777180000|2021-11-01 14:33:00|4279.1|4279.1|4279.08|4279.08|4279.43|4279.43|4279.08|4279.08|0
1635777190000|2021-11-01 14:33:10|4279.26|4279.26|4279.32|4279.32|4279.32|4279.32|4279.26|4279.26|0
1635777200000|2021-11-01 14:33:20|4279.5|4279.5|4279.26|4279.26|4279.5|4279.5|4279.26|4279.26|0
1635777210000|2021-11-01 14:33:30|4278.94|4278.94|4279.12|4279.12|4279.12|4279.12|4278.79|4278.79|0
1635777220000|2021-11-01 14:33:40|4279.18|4279.18|4279.21|4279.21|4279.84|4279.84|4279.18|4279.18|0
1635777230000|2021-11-01 14:33:50|4279.53|4279.53|4279.16|4279.16|4279.53|4279.53|4279.16|4279.16|0
1635777240000|2021-11-01 14:34:00|4279.12|4279.12|4279.06|4279.06|4279.15|4279.15|4279.06|4279.06|0
1635777250000|2021-11-01 14:34:10|4279.68|4279.68|4279.23|4279.23|4279.68|4279.68|4279.18|4279.18|0
1635777260000|2021-11-01 14:34:20|4279.14|4279.14|4279.26|4279.26|4279.32|4279.32|4279.14|4279.14|0
1635777270000|2021-11-01 14:34:30|4279.32|4279.32|4278.73|4278.73|4279.32|4279.32|4278.73|4278.73|0
1635777280000|2021-11-01 14:34:40|4278.63|4278.63|4278.92|4278.92|4278.92|4278.92|4278.3|4278.3|0
1635777290000|2021-11-01 14:34:50|4279.23|4279.23|4279.07|4279.07|4279.23|4279.23|4279.07|4279.07|0
1635777300000|2021-11-01 14:35:00|4279.39|4279.39|4278.96|4278.96|4279.39|4279.39|4278.96|4278.96|0
1635777310000|2021-11-01 14:35:10|4278.86|4278.86|4278.79|4278.79|4279.06|4279.06|4278.79|4278.79|0
1635777320000|2021-11-01 14:35:20|4278.75|4278.75|4279.25|4279.25|4279.25|4279.25|4278.75|4278.75|0
1635777330000|2021-11-01 14:35:30|4279.21|4279.21|4278.62|4278.62|4279.21|4279.21|4278.36|4278.36|0
1635777340000|2021-11-01 14:35:40|4278.77|4278.77|4279.17|4279.17|4279.17|4279.17|4278.77|4278.77|0
1635777360000|2021-11-01 14:36:00|4279.08|4279.08|4279.58|4279.58|4279.58|4279.58|4279.08|4279.08|0
1635777370000|2021-11-01 14:36:10|4279.26|4279.26|4279.34|4279.34|4279.34|4279.34|4279.26|4279.26|0
1635777380000|2021-11-01 14:36:20|4279.18|4279.18|4279.18|4279.18|4279.18|4279.18|4279.18|4279.18|0
1635777390000|2021-11-01 14:36:30|4278.25|4278.25|4278.87|4278.87|4278.87|4278.87|4278.25|4278.25|0
1635777400000|2021-11-01 14:36:40|4278.56|4278.56|4279.02|4279.02|4279.18|4279.18|4278.56|4278.56|0
1635777410000|2021-11-01 14:36:50|4279.21|4279.21|4279.36|4279.36|4279.52|4279.52|4279.21|4279.21|0
1635777420000|2021-11-01 14:37:00|4279.42|4279.42|4280.14|4280.14|4280.14|4280.14|4279.42|4279.42|0
1635777430000|2021-11-01 14:37:10|4280.29|4280.29|4280.43|4280.43|4280.9|4280.9|4280.29|4280.29|0
1635777440000|2021-11-01 14:37:20|4280.37|4280.37|4282.49|4282.49|4282.49|4282.49|4280.37|4280.37|0
1635777450000|2021-11-01 14:37:30|4282.18|4282.18|4281.72|4281.72|4282.18|4282.18|4281.72|4281.72|0
1635777460000|2021-11-01 14:37:40|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|0
1635777470000|2021-11-01 14:37:50|4281.72|4281.72|4281.56|4281.56|4281.72|4281.72|4281.56|4281.56|0
1635777480000|2021-11-01 14:38:00|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|0
1635777500000|2021-11-01 14:38:20|4281.9|4281.9|4282.61|4282.61|4282.61|4282.61|4281.59|4281.59|0
1635777510000|2021-11-01 14:38:30|4282.85|4282.85|4282.81|4282.81|4283.17|4283.17|4282.81|4282.81|0
1635777520000|2021-11-01 14:38:40|4282.87|4282.87|4282.87|4282.87|4282.87|4282.87|4282.87|4282.87|0
1635777530000|2021-11-01 14:38:50|4283.18|4283.18|4283.44|4283.44|4283.44|4283.44|4283.14|4283.14|0
1635777540000|2021-11-01 14:39:00|4283.6|4283.6|4283.69|4283.69|4283.69|4283.69|4283.14|4283.14|0
1635777550000|2021-11-01 14:39:10|4283.84|4283.84|4284.31|4284.31|4284.31|4284.31|4283.75|4283.75|0
1635777560000|2021-11-01 14:39:20|4284.43|4284.43|4283.96|4283.96|4284.43|4284.43|4283.66|4283.66|0
1635777570000|2021-11-01 14:39:30|4284.06|4284.06|4285.24|4285.24|4285.24|4285.24|4284.06|4284.06|0
1635777590000|2021-11-01 14:39:50|4284.93|4284.93|4284.77|4284.77|4284.93|4284.93|4284.62|4284.62|0
1635777600000|2021-11-01 14:40:00|4284.93|4284.93|4285.64|4285.64|4285.86|4285.86|4284.81|4284.81|0
1635777610000|2021-11-01 14:40:10|4286.27|4286.27|4285.64|4285.64|4286.27|4286.27|4285.64|4285.64|0
1635777620000|2021-11-01 14:40:20|4285.62|4285.62|4284.67|4284.67|4285.62|4285.62|4284.67|4284.67|0
1635777630000|2021-11-01 14:40:30|4284.65|4284.65|4284.95|4284.95|4284.95|4284.95|4284.65|4284.65|0
1635777640000|2021-11-01 14:40:40|4285.11|4285.11|4284.8|4284.8|4285.11|4285.11|4284.8|4284.8|0
1635777650000|2021-11-01 14:40:50|4285.42|4285.42|4285.36|4285.36|4285.42|4285.42|4285.05|4285.05|0
1635777670000|2021-11-01 14:41:10|4285.45|4285.45|4285.14|4285.14|4285.45|4285.45|4285.14|4285.14|0
1635777680000|2021-11-01 14:41:20|4284.83|4284.83|4284.92|4284.92|4284.92|4284.92|4284.83|4284.83|0
1635777690000|2021-11-01 14:41:30|4284.77|4284.77|4284.06|4284.06|4284.77|4284.77|4284.06|4284.06|0
1635777700000|2021-11-01 14:41:40|4283.98|4283.98|4284.11|4284.11|4284.11|4284.11|4283.96|4283.96|0
1635777710000|2021-11-01 14:41:50|4284.26|4284.26|4283.86|4283.86|4284.26|4284.26|4283.86|4283.86|0
1635777720000|2021-11-01 14:42:00|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|0
1635777730000|2021-11-01 14:42:10|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|0
1635777740000|2021-11-01 14:42:20|4284.89|4284.89|4284.26|4284.26|4284.89|4284.89|4284.26|4284.26|0
1635777750000|2021-11-01 14:42:30|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|0
1635777760000|2021-11-01 14:42:40|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|0
1635777770000|2021-11-01 14:42:50|4284.04|4284.04|4283.73|4283.73|4284.04|4284.04|4283.73|4283.73|0
1635777780000|2021-11-01 14:43:00|4284.04|4284.04|4284.17|4284.17|4284.17|4284.17|4284.04|4284.04|0
1635777790000|2021-11-01 14:43:10|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|0
1635777810000|2021-11-01 14:43:30|4284.11|4284.11|4284.11|4284.11|4284.26|4284.26|4284.11|4284.11|0
1635777820000|2021-11-01 14:43:40|4284.26|4284.26|4284.03|4284.03|4284.26|4284.26|4283.85|4283.85|0
1635777830000|2021-11-01 14:43:50|4283.97|4283.97|4284.59|4284.59|4284.9|4284.9|4283.97|4283.97|0
1635777840000|2021-11-01 14:44:00|4284.28|4284.28|4284.19|4284.19|4284.28|4284.28|4284.13|4284.13|0
1635777850000|2021-11-01 14:44:10|4284.28|4284.28|4284.15|4284.15|4284.28|4284.28|4284.15|4284.15|0
1635777860000|2021-11-01 14:44:20|4284.78|4284.78|4285.12|4285.12|4285.12|4285.12|4284.78|4284.78|0
1635777870000|2021-11-01 14:44:30|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|0
1635777880000|2021-11-01 14:44:40|4284.85|4284.85|4284.69|4284.69|4285.16|4285.16|4284.69|4284.69|0
1635777890000|2021-11-01 14:44:50|4284.74|4284.74|4285.3|4285.3|4285.36|4285.36|4284.74|4284.74|0
1635777900000|2021-11-01 14:45:00|4284.99|4284.99|4284.93|4284.93|4284.99|4284.99|4284.93|4284.93|0
1635777910000|2021-11-01 14:45:10|4284.78|4284.78|4284.94|4284.94|4285.15|4285.15|4284.78|4284.78|0
1635777920000|2021-11-01 14:45:20|4284.76|4284.76|4285.07|4285.07|4285.07|4285.07|4284.76|4284.76|0
1635777930000|2021-11-01 14:45:30|4284.76|4284.76|4284.62|4284.62|4284.76|4284.76|4284.45|4284.45|0
1635777940000|2021-11-01 14:45:40|4284.51|4284.51|4284.97|4284.97|4285.13|4285.13|4284.51|4284.51|0
1635777950000|2021-11-01 14:45:50|4284.88|4284.88|4284.79|4284.79|4284.88|4284.88|4284.79|4284.79|0
1635777960000|2021-11-01 14:46:00|4284.69|4284.69|4285.58|4285.58|4285.58|4285.58|4284.69|4284.69|0
1635777970000|2021-11-01 14:46:10|4285.43|4285.43|4285.71|4285.71|4285.71|4285.71|4285.12|4285.12|0
1635777980000|2021-11-01 14:46:20|4285.77|4285.77|4285.85|4285.85|4285.85|4285.85|4285.77|4285.77|0
1635777990000|2021-11-01 14:46:30|4285.83|4285.83|4286.05|4286.05|4286.05|4286.05|4285.74|4285.74|0
1635778000000|2021-11-01 14:46:40|4285.43|4285.43|4286.36|4286.36|4286.36|4286.36|4285.43|4285.43|0
1635778010000|2021-11-01 14:46:50|4286.68|4286.68|4287.4|4287.4|4287.4|4287.4|4286.68|4286.68|0
1635778020000|2021-11-01 14:47:00|4287.09|4287.09|4287.27|4287.27|4287.27|4287.27|4287.09|4287.09|0
1635778030000|2021-11-01 14:47:10|4287.15|4287.15|4287.15|4287.15|4287.77|4287.77|4287.15|4287.15|0
1635778040000|2021-11-01 14:47:20|4287.77|4287.77|4287.59|4287.59|4287.77|4287.77|4287.59|4287.59|0
1635778050000|2021-11-01 14:47:30|4287.5|4287.5|4287.45|4287.45|4287.5|4287.5|4287.45|4287.45|0
1635778060000|2021-11-01 14:47:40|4287.41|4287.41|4287.72|4287.72|4287.72|4287.72|4287.41|4287.41|0
1635778070000|2021-11-01 14:47:50|4287.53|4287.53|4287.44|4287.44|4287.53|4287.53|4287.44|4287.44|0
1635778080000|2021-11-01 14:48:00|4287.32|4287.32|4286.89|4286.89|4287.95|4287.95|4286.89|4286.89|0
1635778090000|2021-11-01 14:48:10|4286.77|4286.77|4287.23|4287.23|4287.23|4287.23|4286.77|4286.77|0
1635778100000|2021-11-01 14:48:20|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|0
1635778110000|2021-11-01 14:48:30|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|0
1635778120000|2021-11-01 14:48:40|4286.61|4286.61|4286.43|4286.43|4286.61|4286.61|4285.98|4285.98|0
1635778130000|2021-11-01 14:48:50|4286.58|4286.58|4286.89|4286.89|4286.89|4286.89|4286.58|4286.58|0
1635778140000|2021-11-01 14:49:00|4286.77|4286.77|4286.56|4286.56|4286.87|4286.87|4286.56|4286.56|0
1635778160000|2021-11-01 14:49:20|4286.38|4286.38|4286.87|4286.87|4286.87|4286.87|4286.38|4286.38|0
1635778170000|2021-11-01 14:49:30|4286.59|4286.59|4286.75|4286.75|4286.75|4286.75|4286.47|4286.47|0
1635778180000|2021-11-01 14:49:40|4286.94|4286.94|4285.72|4285.72|4287.14|4287.14|4285.72|4285.72|0
1635778190000|2021-11-01 14:49:50|4285.62|4285.62|4285.53|4285.53|4285.62|4285.62|4285.53|4285.53|0
1635778200000|2021-11-01 14:50:00|4286.16|4286.16|4285.53|4285.53|4286.16|4286.16|4285.53|4285.53|0
1635778210000|2021-11-01 14:50:10|4285.62|4285.62|4285.47|4285.47|4285.62|4285.62|4285.47|4285.47|0
1635778220000|2021-11-01 14:50:20|4285.78|4285.78|4285.41|4285.41|4285.78|4285.78|4285.32|4285.32|0
1635778230000|2021-11-01 14:50:30|4285.33|4285.33|4283.68|4283.68|4285.33|4285.33|4283.37|4283.37|0
1635778240000|2021-11-01 14:50:40|4283.59|4283.59|4282.01|4282.01|4283.59|4283.59|4282.01|4282.01|0
1635778250000|2021-11-01 14:50:50|4282.1|4282.1|4283.31|4283.31|4283.4|4283.4|4281.79|4281.79|0
1635778260000|2021-11-01 14:51:00|4282.99|4282.99|4283.27|4283.27|4283.27|4283.27|4282.96|4282.96|0
1635778270000|2021-11-01 14:51:10|4283.21|4283.21|4283.49|4283.49|4283.49|4283.49|4283.21|4283.21|0
1635778280000|2021-11-01 14:51:20|4283.3|4283.3|4283.53|4283.53|4284.08|4284.08|4283.3|4283.3|0
1635778290000|2021-11-01 14:51:30|4283.25|4283.25|4282.12|4282.12|4283.25|4283.25|4282.02|4282.02|0
1635778300000|2021-11-01 14:51:40|4282.21|4282.21|4283.15|4283.15|4283.19|4283.19|4282.02|4282.02|0
1635778320000|2021-11-01 14:52:00|4283.34|4283.34|4283.52|4283.52|4283.52|4283.52|4283.34|4283.34|0
1635778330000|2021-11-01 14:52:10|4283.61|4283.61|4283.66|4283.66|4283.66|4283.66|4283.61|4283.61|0
1635778340000|2021-11-01 14:52:20|4283.57|4283.57|4283.97|4283.97|4283.97|4283.97|4283.57|4283.57|0
1635778350000|2021-11-01 14:52:30|4283.85|4283.85|4283.79|4283.79|4283.85|4283.85|4283.79|4283.79|0
1635778360000|2021-11-01 14:52:40|4283.7|4283.7|4283.92|4283.92|4284.01|4284.01|4283.7|4283.7|0
1635778370000|2021-11-01 14:52:50|4284.54|4284.54|4284.6|4284.6|4284.6|4284.6|4284.54|4284.54|0
1635778380000|2021-11-01 14:53:00|4284.48|4284.48|4284.79|4284.79|4284.79|4284.79|4284.48|4284.48|0
1635778390000|2021-11-01 14:53:10|4283.85|4283.85|4283.55|4283.55|4283.85|4283.85|4283.55|4283.55|0
1635778400000|2021-11-01 14:53:20|4283.64|4283.64|4283.58|4283.58|4283.64|4283.64|4283.58|4283.58|0
1635778420000|2021-11-01 14:53:40|4283.73|4283.73|4284.05|4284.05|4284.05|4284.05|4283.73|4283.73|0
1635778430000|2021-11-01 14:53:50|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|0
1635778440000|2021-11-01 14:54:00|4284.25|4284.25|4284.29|4284.29|4284.29|4284.29|4284.25|4284.25|0
1635778450000|2021-11-01 14:54:10|4284.35|4284.35|4285.6|4285.6|4285.6|4285.6|4284.35|4284.35|0
1635778460000|2021-11-01 14:54:20|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|0
1635778490000|2021-11-01 14:54:50|4284.66|4284.66|4284.48|4284.48|4284.66|4284.66|4284.48|4284.48|0
1635778500000|2021-11-01 14:55:00|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|0
1635778510000|2021-11-01 14:55:10|4283.72|4283.72|4283.66|4283.66|4283.72|4283.72|4283.66|4283.66|0
1635778520000|2021-11-01 14:55:20|4284.3|4284.3|4284.3|4284.3|4284.3|4284.3|4284.3|4284.3|0
1635778530000|2021-11-01 14:55:30|4284.35|4284.35|4284.67|4284.67|4284.67|4284.67|4284.35|4284.35|0
1635778540000|2021-11-01 14:55:40|4284.62|4284.62|4284.68|4284.68|4284.99|4284.99|4284.62|4284.62|0
1635778550000|2021-11-01 14:55:50|4285.3|4285.3|4284.68|4284.68|4285.3|4285.3|4284.68|4284.68|0
1635778580000|2021-11-01 14:56:20|4284.76|4284.76|4284.99|4284.99|4284.99|4284.99|4284.5|4284.5|0
1635778590000|2021-11-01 14:56:30|4284.68|4284.68|4284.37|4284.37|4284.68|4284.68|4284.37|4284.37|0
1635778600000|2021-11-01 14:56:40|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|0
1635778610000|2021-11-01 14:56:50|4284.4|4284.4|4284.31|4284.31|4284.4|4284.4|4284.22|4284.22|0
1635778620000|2021-11-01 14:57:00|4283.68|4283.68|4283.68|4283.68|4283.68|4283.68|4283.37|4283.37|0
1635778630000|2021-11-01 14:57:10|4283.64|4283.64|4283.64|4283.64|4283.64|4283.64|4283.64|4283.64|0
1635778640000|2021-11-01 14:57:20|4283.66|4283.66|4283.75|4283.75|4283.75|4283.75|4283.66|4283.66|0
1635778650000|2021-11-01 14:57:30|4284.06|4284.06|4284.38|4284.38|4284.38|4284.38|4284.06|4284.06|0
1635778660000|2021-11-01 14:57:40|4284.44|4284.44|4284.32|4284.32|4284.44|4284.44|4284.32|4284.32|0
1635778670000|2021-11-01 14:57:50|4284.36|4284.36|4284.42|4284.42|4284.42|4284.42|4284.36|4284.36|0
1635778680000|2021-11-01 14:58:00|4284.11|4284.11|4284.05|4284.05|4284.11|4284.11|4284.05|4284.05|0
1635778690000|2021-11-01 14:58:10|4283.99|4283.99|4283.84|4283.84|4283.99|4283.99|4283.84|4283.84|0
1635778700000|2021-11-01 14:58:20|4283.68|4283.68|4283.88|4283.88|4283.95|4283.95|4283.64|4283.64|0
1635778710000|2021-11-01 14:58:30|4283.73|4283.73|4283.7|4283.7|4283.73|4283.73|4283.7|4283.7|0
1635778720000|2021-11-01 14:58:40|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|0
1635778730000|2021-11-01 14:58:50|4282.77|4282.77|4282.79|4282.79|4282.79|4282.79|4282.77|4282.77|0
1635778760000|2021-11-01 14:59:20|4282.73|4282.73|4283.13|4283.13|4283.13|4283.13|4282.73|4282.73|0
1635778770000|2021-11-01 14:59:30|4283.44|4283.44|4283.13|4283.13|4283.44|4283.44|4283.13|4283.13|0
1635778780000|2021-11-01 14:59:40|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|0
1635778790000|2021-11-01 14:59:50|4282.97|4282.97|4283.78|4283.78|4283.78|4283.78|4282.97|4282.97|0
1635778800000|2021-11-01 15:00:00|4283.94|4283.94|4284.25|4284.25|4284.25|4284.25|4283.94|4283.94|0
1635778810000|2021-11-01 15:00:10|4284.4|4284.4|4284.56|4284.56|4284.56|4284.56|4284.25|4284.25|0
1635778830000|2021-11-01 15:00:30|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|0
1635778840000|2021-11-01 15:00:40|4284.87|4284.87|4284.87|4284.87|4284.87|4284.87|4284.87|4284.87|0
1635778850000|2021-11-01 15:00:50|4285.5|4285.5|4285.5|4285.5|4285.5|4285.5|4285.5|4285.5|0
1635778860000|2021-11-01 15:01:00|4285.59|4285.59|4285.71|4285.71|4285.71|4285.71|4285.59|4285.59|0
1635778870000|2021-11-01 15:01:10|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|0
1635778880000|2021-11-01 15:01:20|4285.11|4285.11|4284.52|4284.52|4285.13|4285.13|4284.52|4284.52|0
1635778890000|2021-11-01 15:01:30|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|0
1635778900000|2021-11-01 15:01:40|4284.73|4284.73|4284.73|4284.73|4284.73|4284.73|4284.73|4284.73|0
1635778910000|2021-11-01 15:01:50|4284.76|4284.76|4284.4|4284.4|4284.76|4284.76|4284.4|4284.4|0
1635778920000|2021-11-01 15:02:00|4284.49|4284.49|4285.58|4285.58|4285.58|4285.58|4284.49|4284.49|0
1635778930000|2021-11-01 15:02:10|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|0
1635778940000|2021-11-01 15:02:20|4285.26|4285.26|4285.17|4285.17|4285.26|4285.26|4285.17|4285.17|0
1635778950000|2021-11-01 15:02:30|4285.08|4285.08|4284.37|4284.37|4285.08|4285.08|4284.05|4284.05|0
1635778960000|2021-11-01 15:02:40|4284.46|4284.46|4284.45|4284.45|4284.46|4284.46|4284.37|4284.37|0
1635778970000|2021-11-01 15:02:50|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|0
1635778990000|2021-11-01 15:03:10|4283.82|4283.82|4284.14|4284.14|4284.14|4284.14|4283.82|4283.82|0
1635779000000|2021-11-01 15:03:20|4284.09|4284.09|4284.09|4284.09|4284.09|4284.09|4284.09|4284.09|0
1635779020000|2021-11-01 15:03:40|4284.14|4284.14|4284.09|4284.09|4284.14|4284.14|4284.09|4284.09|0
1635779030000|2021-11-01 15:03:50|4284|4284|4284.05|4284.05|4284.05|4284.05|4283.74|4283.74|0
1635779040000|2021-11-01 15:04:00|4283.74|4283.74|4282.74|4282.74|4283.74|4283.74|4282.33|4282.33|0
1635779050000|2021-11-01 15:04:10|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|0
1635779060000|2021-11-01 15:04:20|4283.21|4283.21|4284.08|4284.08|4284.08|4284.08|4283.21|4283.21|0
1635779070000|2021-11-01 15:04:30|4284.14|4284.14|4283.82|4283.82|4284.14|4284.14|4283.82|4283.82|0
1635779080000|2021-11-01 15:04:40|4283.92|4283.92|4283.98|4283.98|4284.29|4284.29|4283.92|4283.92|0
1635779090000|2021-11-01 15:04:50|4283.67|4283.67|4283.58|4283.58|4283.67|4283.67|4283.58|4283.58|0
1635779100000|2021-11-01 15:05:00|4283.7|4283.7|4284.67|4284.67|4284.67|4284.67|4283.7|4283.7|0
1635779110000|2021-11-01 15:05:10|4284.85|4284.85|4285.19|4285.19|4285.19|4285.19|4284.85|4284.85|0
1635779120000|2021-11-01 15:05:20|4285.29|4285.29|4285.6|4285.6|4285.6|4285.6|4285.29|4285.29|0
1635779140000|2021-11-01 15:05:40|4285.54|4285.54|4285.85|4285.85|4285.89|4285.89|4285.54|4285.54|0
1635779150000|2021-11-01 15:05:50|4285.94|4285.94|4285.92|4285.92|4285.94|4285.94|4285.25|4285.25|0
1635779160000|2021-11-01 15:06:00|4286.07|4286.07|4285.66|4285.66|4286.07|4286.07|4285.66|4285.66|0
1635779170000|2021-11-01 15:06:10|4285.5|4285.5|4285.6|4285.6|4285.6|4285.6|4285.5|4285.5|0
1635779180000|2021-11-01 15:06:20|4285.28|4285.28|4285.6|4285.6|4285.6|4285.6|4285.28|4285.28|0
1635779190000|2021-11-01 15:06:30|4285.91|4285.91|4285.91|4285.91|4286.03|4286.03|4285.91|4285.91|0
1635779200000|2021-11-01 15:06:40|4285.97|4285.97|4285.97|4285.97|4285.97|4285.97|4285.97|4285.97|0
1635779210000|2021-11-01 15:06:50|4285.88|4285.88|4285.48|4285.48|4285.88|4285.88|4285.48|4285.48|0
1635779220000|2021-11-01 15:07:00|4285.17|4285.17|4285.21|4285.21|4285.21|4285.21|4285.17|4285.17|0
1635779240000|2021-11-01 15:07:20|4285.27|4285.27|4285.27|4285.27|4285.27|4285.27|4285.27|4285.27|0
1635779250000|2021-11-01 15:07:30|4285.34|4285.34|4284.99|4284.99|4285.61|4285.61|4284.99|4284.99|0
1635779260000|2021-11-01 15:07:40|4284.36|4284.36|4285.12|4285.12|4285.12|4285.12|4284.19|4284.19|0
1635779270000|2021-11-01 15:07:50|4285.06|4285.06|4285.01|4285.01|4285.06|4285.06|4285.01|4285.01|0
1635779290000|2021-11-01 15:08:10|4285.32|4285.32|4285.38|4285.38|4285.38|4285.38|4285.32|4285.32|0
1635779300000|2021-11-01 15:08:20|4285.29|4285.29|4285.38|4285.38|4285.38|4285.38|4285.29|4285.29|0
1635779320000|2021-11-01 15:08:40|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|0
1635779330000|2021-11-01 15:08:50|4285.54|4285.54|4285.54|4285.54|4285.63|4285.63|4285.54|4285.54|0
1635779340000|2021-11-01 15:09:00|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|0
1635779350000|2021-11-01 15:09:10|4285.5|4285.5|4285.72|4285.72|4285.72|4285.72|4285.45|4285.45|0
1635779360000|2021-11-01 15:09:20|4285.76|4285.76|4286.39|4286.39|4286.39|4286.39|4285.76|4285.76|0
1635779370000|2021-11-01 15:09:30|4286.43|4286.43|4286.12|4286.12|4286.43|4286.43|4286.12|4286.12|0
1635779380000|2021-11-01 15:09:40|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|0
1635779390000|2021-11-01 15:09:50|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|4285.8|4285.8|0
1635779400000|2021-11-01 15:10:00|4286.16|4286.16|4286.94|4286.94|4286.94|4286.94|4286.16|4286.16|0
1635779410000|2021-11-01 15:10:10|4287.26|4287.26|4287.35|4287.35|4287.35|4287.35|4287.26|4287.26|0
1635779420000|2021-11-01 15:10:20|4287.4|4287.4|4287.77|4287.77|4288.02|4288.02|4287.4|4287.4|0
1635779430000|2021-11-01 15:10:30|4287.15|4287.15|4287.09|4287.09|4287.15|4287.15|4286.78|4286.78|0
1635779450000|2021-11-01 15:10:50|4287.18|4287.18|4287.24|4287.24|4287.33|4287.33|4287.18|4287.18|0
1635779460000|2021-11-01 15:11:00|4287.18|4287.18|4288.2|4288.2|4288.2|4288.2|4287.18|4287.18|0
1635779470000|2021-11-01 15:11:10|4288.51|4288.51|4287.9|4287.9|4288.51|4288.51|4287.9|4287.9|0
1635779480000|2021-11-01 15:11:20|4288.05|4288.05|4288.05|4288.05|4288.05|4288.05|4288.05|4288.05|0
1635779490000|2021-11-01 15:11:30|4288.02|4288.02|4287.62|4287.62|4288.02|4288.02|4287.62|4287.62|0
1635779500000|2021-11-01 15:11:40|4287.71|4287.71|4287.09|4287.09|4287.71|4287.71|4287.09|4287.09|0
1635779510000|2021-11-01 15:11:50|4287.15|4287.15|4287.42|4287.42|4287.42|4287.42|4287.11|4287.11|0
1635779520000|2021-11-01 15:12:00|4287.57|4287.57|4286.95|4286.95|4287.57|4287.57|4286.95|4286.95|0
1635779530000|2021-11-01 15:12:10|4286.92|4286.92|4286.74|4286.74|4287.06|4287.06|4286.74|4286.74|0
1635779540000|2021-11-01 15:12:20|4287.06|4287.06|4287.06|4287.06|4287.46|4287.46|4287.06|4287.06|0
1635779550000|2021-11-01 15:12:30|4286.9|4286.9|4287.05|4287.05|4287.16|4287.16|4286.81|4286.81|0
1635779560000|2021-11-01 15:12:40|4287.2|4287.2|4287.17|4287.17|4287.2|4287.2|4287.14|4287.14|0
1635779580000|2021-11-01 15:13:00|4287.05|4287.05|4287.92|4287.92|4287.92|4287.92|4287.05|4287.05|0
1635779590000|2021-11-01 15:13:10|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|0
1635779610000|2021-11-01 15:13:30|4288.32|4288.32|4288.01|4288.01|4289.26|4289.26|4288.01|4288.01|0
1635779620000|2021-11-01 15:13:40|4288.64|4288.64|4288.58|4288.58|4288.64|4288.64|4288.58|4288.58|0
1635779640000|2021-11-01 15:14:00|4288.64|4288.64|4287.92|4287.92|4288.69|4288.69|4287.92|4287.92|0
1635779650000|2021-11-01 15:14:10|4287.6|4287.6|4287.76|4287.76|4288.19|4288.19|4287.56|4287.56|0
1635779660000|2021-11-01 15:14:20|4287.44|4287.44|4287.92|4287.92|4288.07|4288.07|4287.44|4287.44|0
1635779670000|2021-11-01 15:14:30|4287.82|4287.82|4288.05|4288.05|4288.16|4288.16|4287.82|4287.82|0
1635779680000|2021-11-01 15:14:40|4288.01|4288.01|4287.66|4287.66|4288.01|4288.01|4287.66|4287.66|0
1635779700000|2021-11-01 15:15:00|4288.28|4288.28|4288.44|4288.44|4288.59|4288.59|4288.13|4288.13|0
1635779710000|2021-11-01 15:15:10|4288.13|4288.13|4288.59|4288.59|4288.91|4288.91|4287.82|4287.82|0
1635779730000|2021-11-01 15:15:30|4288.54|4288.54|4288.63|4288.63|4288.63|4288.63|4288.54|4288.54|0
1635779740000|2021-11-01 15:15:40|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|0
1635779750000|2021-11-01 15:15:50|4289|4289|4288.37|4288.37|4289|4289|4288.37|4288.37|0
1635779760000|2021-11-01 15:16:00|4288.49|4288.49|4288.52|4288.52|4288.52|4288.52|4288.49|4288.49|0
1635779780000|2021-11-01 15:16:20|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|0
1635779790000|2021-11-01 15:16:30|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|0
1635779800000|2021-11-01 15:16:40|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|0
1635779810000|2021-11-01 15:16:50|4287.92|4287.92|4288.01|4288.01|4288.01|4288.01|4287.92|4287.92|0
1635779820000|2021-11-01 15:17:00|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.76|4287.76|0
1635779840000|2021-11-01 15:17:20|4287.86|4287.86|4287.92|4287.92|4287.92|4287.92|4287.86|4287.86|0
1635779860000|2021-11-01 15:17:40|4288.63|4288.63|4288.97|4288.97|4288.97|4288.97|4288.63|4288.63|0
1635779870000|2021-11-01 15:17:50|4288.35|4288.35|4288.03|4288.03|4288.35|4288.35|4288.03|4288.03|0
1635779900000|2021-11-01 15:18:20|4287.57|4287.57|4287.21|4287.21|4287.57|4287.57|4287.21|4287.21|0
1635779910000|2021-11-01 15:18:30|4287.06|4287.06|4286.7|4286.7|4287.22|4287.22|4286.7|4286.7|0
1635779920000|2021-11-01 15:18:40|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|4286.55|4286.55|0
1635779930000|2021-11-01 15:18:50|4286.94|4286.94|4286.69|4286.69|4287.12|4287.12|4286.69|4286.69|0
1635779940000|2021-11-01 15:19:00|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|0
1635779960000|2021-11-01 15:19:20|4287|4287|4287.32|4287.32|4287.32|4287.32|4286.69|4286.69|0
1635779970000|2021-11-01 15:19:30|4287.47|4287.47|4287.59|4287.59|4287.59|4287.59|4287.16|4287.16|0
1635779980000|2021-11-01 15:19:40|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|0
1635780000000|2021-11-01 15:20:00|4287.96|4287.96|4288.11|4288.11|4288.58|4288.58|4287.96|4287.96|0
1635780010000|2021-11-01 15:20:10|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|0
1635780020000|2021-11-01 15:20:20|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|0
1635780030000|2021-11-01 15:20:30|4288.45|4288.45|4288.33|4288.33|4288.45|4288.45|4288.33|4288.33|0
1635780040000|2021-11-01 15:20:40|4288.24|4288.24|4288.61|4288.61|4288.61|4288.61|4288.08|4288.08|0
1635780050000|2021-11-01 15:20:50|4288.98|4288.98|4289.02|4289.02|4289.02|4289.02|4288.98|4288.98|0
1635780060000|2021-11-01 15:21:00|4289.26|4289.26|4288.71|4288.71|4289.26|4289.26|4288.46|4288.46|0
1635780070000|2021-11-01 15:21:10|4288.4|4288.4|4288.92|4288.92|4288.92|4288.92|4288.4|4288.4|0
1635780080000|2021-11-01 15:21:20|4289.08|4289.08|4289.17|4289.17|4289.79|4289.79|4289.08|4289.08|0
1635780090000|2021-11-01 15:21:30|4289.11|4289.11|4289.42|4289.42|4289.42|4289.42|4289.11|4289.11|0
1635780100000|2021-11-01 15:21:40|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|0
1635780110000|2021-11-01 15:21:50|4290.05|4290.05|4289.73|4289.73|4290.05|4290.05|4289.73|4289.73|0
1635780120000|2021-11-01 15:22:00|4289.78|4289.78|4289.94|4289.94|4289.94|4289.94|4289.78|4289.78|0
1635780130000|2021-11-01 15:22:10|4289.99|4289.99|4290.66|4290.66|4290.66|4290.66|4289.99|4289.99|0
1635780140000|2021-11-01 15:22:20|4290.04|4290.04|4290|4290|4290.04|4290.04|4289.88|4289.88|0
1635780160000|2021-11-01 15:22:40|4290.04|4290.04|4290.04|4290.04|4290.35|4290.35|4290.04|4290.04|0
1635780170000|2021-11-01 15:22:50|4290.35|4290.35|4290.2|4290.2|4290.35|4290.35|4290.2|4290.2|0
1635780180000|2021-11-01 15:23:00|4290.51|4290.51|4290.63|4290.63|4290.78|4290.78|4290.51|4290.51|0
1635780190000|2021-11-01 15:23:10|4290.67|4290.67|4291.3|4291.3|4291.3|4291.3|4290.67|4290.67|0
1635780200000|2021-11-01 15:23:20|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|0
1635780210000|2021-11-01 15:23:30|4291.46|4291.46|4292.43|4292.43|4292.43|4292.43|4291.46|4291.46|0
1635780220000|2021-11-01 15:23:40|4291.8|4291.8|4291.71|4291.71|4291.8|4291.8|4291.59|4291.59|0
1635780240000|2021-11-01 15:24:00|4292.02|4292.02|4291.99|4291.99|4292.02|4292.02|4291.99|4291.99|0
1635780250000|2021-11-01 15:24:10|4292.05|4292.05|4292.05|4292.05|4292.05|4292.05|4292.05|4292.05|0
1635780270000|2021-11-01 15:24:30|4292.07|4292.07|4292.5|4292.5|4292.76|4292.76|4292.07|4292.07|0
1635780280000|2021-11-01 15:24:40|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|0
1635780300000|2021-11-01 15:25:00|4292.5|4292.5|4292.5|4292.5|4292.5|4292.5|4292.5|4292.5|0
1635780310000|2021-11-01 15:25:10|4292.35|4292.35|4292.29|4292.29|4292.35|4292.35|4292.29|4292.29|0
1635780320000|2021-11-01 15:25:20|4292.17|4292.17|4292.43|4292.43|4292.43|4292.43|4292.12|4292.12|0
1635780330000|2021-11-01 15:25:30|4292.74|4292.74|4292.33|4292.33|4292.74|4292.74|4292.33|4292.33|0
1635780340000|2021-11-01 15:25:40|4292.37|4292.37|4293.11|4293.11|4293.11|4293.11|4292.37|4292.37|0
1635780350000|2021-11-01 15:25:50|4293.42|4293.42|4292.79|4292.79|4293.73|4293.73|4292.79|4292.79|0
1635780370000|2021-11-01 15:26:10|4292.64|4292.64|4293.26|4293.26|4293.26|4293.26|4292.64|4292.64|0
1635780380000|2021-11-01 15:26:20|4293.32|4293.32|4293.01|4293.01|4293.32|4293.32|4293.01|4293.01|0
1635780390000|2021-11-01 15:26:30|4292.7|4292.7|4292.95|4292.95|4293.01|4293.01|4292.7|4292.7|0
1635780400000|2021-11-01 15:26:40|4292.93|4292.93|4292.94|4292.94|4292.94|4292.94|4292.88|4292.88|0
1635780410000|2021-11-01 15:26:50|4292.31|4292.31|4292.66|4292.66|4292.96|4292.96|4292.31|4292.31|0
1635780420000|2021-11-01 15:27:00|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|0
1635780430000|2021-11-01 15:27:10|4292.32|4292.32|4292.32|4292.32|4292.41|4292.41|4292.32|4292.32|0
1635780440000|2021-11-01 15:27:20|4292.36|4292.36|4291.89|4291.89|4292.51|4292.51|4291.89|4291.89|0
1635780450000|2021-11-01 15:27:30|4291.74|4291.74|4291.4|4291.4|4291.74|4291.74|4291.4|4291.4|0
1635780460000|2021-11-01 15:27:40|4291.55|4291.55|4291.55|4291.55|4291.55|4291.55|4291.55|4291.55|0
1635780470000|2021-11-01 15:27:50|4291.61|4291.61|4291.93|4291.93|4291.93|4291.93|4291.55|4291.55|0
1635780490000|2021-11-01 15:28:10|4291.81|4291.81|4292.22|4292.22|4292.22|4292.22|4291.75|4291.75|0
1635780500000|2021-11-01 15:28:20|4292.19|4292.19|4292.68|4292.68|4292.73|4292.73|4292.19|4292.19|0
1635780510000|2021-11-01 15:28:30|4292.59|4292.59|4292.68|4292.68|4292.68|4292.68|4292.59|4292.59|0
1635780520000|2021-11-01 15:28:40|4292.36|4292.36|4291.43|4291.43|4292.36|4292.36|4291.43|4291.43|0
1635780530000|2021-11-01 15:28:50|4291.37|4291.37|4291.41|4291.41|4291.41|4291.41|4291.37|4291.37|0
1635780540000|2021-11-01 15:29:00|4291.56|4291.56|4290.63|4290.63|4291.56|4291.56|4290.63|4290.63|0
1635780550000|2021-11-01 15:29:10|4290.72|4290.72|4290.63|4290.63|4290.72|4290.72|4290.63|4290.63|0
1635780560000|2021-11-01 15:29:20|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|0
1635780570000|2021-11-01 15:29:30|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|0
1635780580000|2021-11-01 15:29:40|4290.24|4290.24|4290.16|4290.16|4290.24|4290.24|4290.16|4290.16|0
1635780590000|2021-11-01 15:29:50|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|0
1635780600000|2021-11-01 15:30:00|4290.41|4290.41|4290.2|4290.2|4290.41|4290.41|4290.2|4290.2|0
1635780610000|2021-11-01 15:30:10|4290.28|4290.28|4290.91|4290.91|4290.91|4290.91|4290.28|4290.28|0
1635780620000|2021-11-01 15:30:20|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|0
1635780630000|2021-11-01 15:30:30|4291.31|4291.31|4291.26|4291.26|4291.31|4291.31|4291.26|4291.26|0
1635780640000|2021-11-01 15:30:40|4291.11|4291.11|4290.98|4290.98|4291.11|4291.11|4290.9|4290.9|0
1635780650000|2021-11-01 15:30:50|4291.07|4291.07|4291.04|4291.04|4291.07|4291.07|4290.98|4290.98|0
1635780670000|2021-11-01 15:31:10|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|0
1635780680000|2021-11-01 15:31:20|4291.21|4291.21|4291.83|4291.83|4291.83|4291.83|4291.21|4291.21|0
1635780690000|2021-11-01 15:31:30|4291.52|4291.52|4291.83|4291.83|4291.83|4291.83|4291.52|4291.52|0
1635780700000|2021-11-01 15:31:40|4291.95|4291.95|4292.38|4292.38|4292.38|4292.38|4291.95|4291.95|0
1635780710000|2021-11-01 15:31:50|4292.29|4292.29|4293|4293|4293.05|4293.05|4292.29|4292.29|0
1635780720000|2021-11-01 15:32:00|4293.09|4293.09|4293.11|4293.11|4293.11|4293.11|4293|4293|0
1635780730000|2021-11-01 15:32:10|4293|4293|4293.05|4293.05|4293.05|4293.05|4293|4293|0
1635780740000|2021-11-01 15:32:20|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|0
1635780750000|2021-11-01 15:32:30|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|0
1635780760000|2021-11-01 15:32:40|4292.5|4292.5|4292.18|4292.18|4292.81|4292.81|4292.18|4292.18|0
1635780770000|2021-11-01 15:32:50|4292|4292|4291.85|4291.85|4292|4292|4291.85|4291.85|0
1635780780000|2021-11-01 15:33:00|4291.69|4291.69|4291.69|4291.69|4291.69|4291.69|4291.69|4291.69|0
1635780800000|2021-11-01 15:33:20|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|0
1635780810000|2021-11-01 15:33:30|4291.96|4291.96|4293.04|4293.04|4293.04|4293.04|4291.96|4291.96|0
1635780820000|2021-11-01 15:33:40|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|0
1635780830000|2021-11-01 15:33:50|4293.17|4293.17|4293.28|4293.28|4293.28|4293.28|4293.17|4293.17|0
1635780840000|2021-11-01 15:34:00|4293.44|4293.44|4293.66|4293.66|4294.28|4294.28|4293.34|4293.34|0
1635780850000|2021-11-01 15:34:10|4294.37|4294.37|4294.28|4294.28|4294.37|4294.37|4293.97|4293.97|0
1635780860000|2021-11-01 15:34:20|4293.97|4293.97|4294.06|4294.06|4294.38|4294.38|4293.69|4293.69|0
1635780870000|2021-11-01 15:34:30|4294.09|4294.09|4293.78|4293.78|4294.09|4294.09|4293.78|4293.78|0
1635780890000|2021-11-01 15:34:50|4293.73|4293.73|4294.05|4294.05|4294.05|4294.05|4293.73|4293.73|0
1635780900000|2021-11-01 15:35:00|4293.74|4293.74|4293.72|4293.72|4293.74|4293.74|4293.72|4293.72|0
1635780920000|2021-11-01 15:35:20|4293.56|4293.56|4293.29|4293.29|4293.6|4293.6|4293.29|4293.29|0
1635780930000|2021-11-01 15:35:30|4292.98|4292.98|4293.13|4293.13|4293.13|4293.13|4292.98|4292.98|0
1635780940000|2021-11-01 15:35:40|4293.22|4293.22|4293.07|4293.07|4293.22|4293.22|4293.07|4293.07|0
1635780960000|2021-11-01 15:36:00|4293.38|4293.38|4293.4|4293.4|4293.4|4293.4|4293.36|4293.36|0
1635780970000|2021-11-01 15:36:10|4293.48|4293.48|4293.23|4293.23|4293.54|4293.54|4293.08|4293.08|0
1635780980000|2021-11-01 15:36:20|4293.54|4293.54|4293.66|4293.66|4293.73|4293.73|4293.54|4293.54|0
1635780990000|2021-11-01 15:36:30|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|0
1635781000000|2021-11-01 15:36:40|4293.45|4293.45|4292.98|4292.98|4293.6|4293.6|4292.98|4292.98|0
1635781010000|2021-11-01 15:36:50|4293.29|4293.29|4293.14|4293.14|4293.29|4293.29|4293.14|4293.14|0
1635781020000|2021-11-01 15:37:00|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|0
1635781030000|2021-11-01 15:37:10|4293.1|4293.1|4293.1|4293.1|4293.1|4293.1|4293.1|4293.1|0
1635781040000|2021-11-01 15:37:20|4292.95|4292.95|4292.64|4292.64|4292.95|4292.95|4292.64|4292.64|0
1635781050000|2021-11-01 15:37:30|4292.73|4292.73|4293.23|4293.23|4293.23|4293.23|4292.73|4292.73|0
1635781080000|2021-11-01 15:38:00|4293.42|4293.42|4293.51|4293.51|4293.82|4293.82|4293.42|4293.42|0
1635781090000|2021-11-01 15:38:10|4293.2|4293.2|4293.2|4293.2|4293.29|4293.29|4293.2|4293.2|0
1635781100000|2021-11-01 15:38:20|4293.16|4293.16|4293.16|4293.16|4293.16|4293.16|4293.16|4293.16|0
1635781130000|2021-11-01 15:38:50|4292.91|4292.91|4292.39|4292.39|4292.91|4292.91|4292.39|4292.39|0
1635781160000|2021-11-01 15:39:20|4292.07|4292.07|4291.76|4291.76|4292.07|4292.07|4291.76|4291.76|0
1635781170000|2021-11-01 15:39:30|4291.34|4291.34|4291.28|4291.28|4291.34|4291.34|4291.28|4291.28|0
1635781190000|2021-11-01 15:39:50|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|0
1635781210000|2021-11-01 15:40:10|4291.01|4291.01|4291.05|4291.05|4291.05|4291.05|4291.01|4291.01|0
1635781220000|2021-11-01 15:40:20|4291.21|4291.21|4291.27|4291.27|4291.27|4291.27|4291.21|4291.21|0
1635781240000|2021-11-01 15:40:40|4291.36|4291.36|4291.67|4291.67|4291.67|4291.67|4291.36|4291.36|0
1635781260000|2021-11-01 15:41:00|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|0
1635781270000|2021-11-01 15:41:10|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|0
1635781280000|2021-11-01 15:41:20|4292.29|4292.29|4292.29|4292.29|4292.29|4292.29|4292.29|4292.29|0
1635781290000|2021-11-01 15:41:30|4291.98|4291.98|4292.43|4292.43|4292.47|4292.47|4291.98|4291.98|0
1635781300000|2021-11-01 15:41:40|4292.4|4292.4|4292.38|4292.38|4292.4|4292.4|4292.38|4292.38|0
1635781310000|2021-11-01 15:41:50|4292.48|4292.48|4292.36|4292.36|4292.48|4292.48|4292.36|4292.36|0
1635781320000|2021-11-01 15:42:00|4292.3|4292.3|4291.81|4291.81|4292.3|4292.3|4291.81|4291.81|0
1635781330000|2021-11-01 15:42:10|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|0
1635781360000|2021-11-01 15:42:40|4292.16|4292.16|4292.36|4292.36|4292.36|4292.36|4292.16|4292.16|0
1635781380000|2021-11-01 15:43:00|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|0
1635781390000|2021-11-01 15:43:10|4292.52|4292.52|4292.41|4292.41|4292.52|4292.52|4292.41|4292.41|0
1635781410000|2021-11-01 15:43:30|4292.29|4292.29|4292.33|4292.33|4292.6|4292.6|4292.23|4292.23|0
1635781420000|2021-11-01 15:43:40|4292.24|4292.24|4291.83|4291.83|4292.24|4292.24|4291.74|4291.74|0
1635781450000|2021-11-01 15:44:10|4291.66|4291.66|4291.71|4291.71|4291.71|4291.71|4291.66|4291.66|0
1635781460000|2021-11-01 15:44:20|4291.56|4291.56|4291.25|4291.25|4291.56|4291.56|4291.25|4291.25|0
1635781500000|2021-11-01 15:45:00|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|0
1635781510000|2021-11-01 15:45:10|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|0
1635781520000|2021-11-01 15:45:20|4291.96|4291.96|4291.96|4291.96|4291.96|4291.96|4291.96|4291.96|0
1635781540000|2021-11-01 15:45:40|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|0
1635781550000|2021-11-01 15:45:50|4291.7|4291.7|4291.7|4291.7|4291.7|4291.7|4291.7|4291.7|0
1635781570000|2021-11-01 15:46:10|4291.54|4291.54|4292.32|4292.32|4292.32|4292.32|4291.54|4291.54|0
1635781580000|2021-11-01 15:46:20|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|0
1635781600000|2021-11-01 15:46:40|4292.51|4292.51|4291.89|4291.89|4292.51|4292.51|4291.89|4291.89|0
1635781610000|2021-11-01 15:46:50|4292.51|4292.51|4292.61|4292.61|4292.61|4292.61|4292.51|4292.51|0
1635781630000|2021-11-01 15:47:10|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|0
1635781640000|2021-11-01 15:47:20|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|0
1635781650000|2021-11-01 15:47:30|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|0
1635781670000|2021-11-01 15:47:50|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|0
1635781690000|2021-11-01 15:48:10|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|0
1635781710000|2021-11-01 15:48:30|4292.57|4292.57|4293.03|4293.03|4293.03|4293.03|4292.57|4292.57|0
1635781730000|2021-11-01 15:48:50|4293.15|4293.15|4293.46|4293.46|4293.46|4293.46|4293.15|4293.15|0
1635781740000|2021-11-01 15:49:00|4293.62|4293.62|4293.15|4293.15|4293.77|4293.77|4293.15|4293.15|0
1635781750000|2021-11-01 15:49:10|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|0
1635781770000|2021-11-01 15:49:30|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|0
1635781790000|2021-11-01 15:49:50|4292.74|4292.74|4292.78|4292.78|4292.78|4292.78|4292.74|4292.74|0
1635781800000|2021-11-01 15:50:00|4292.47|4292.47|4292.91|4292.91|4293.09|4293.09|4292.47|4292.47|0
1635781810000|2021-11-01 15:50:10|4293|4293|4293|4293|4293|4293|4293|4293|0
1635781820000|2021-11-01 15:50:20|4293.04|4293.04|4293.35|4293.35|4293.35|4293.35|4293.04|4293.04|0
1635781830000|2021-11-01 15:50:30|4293.67|4293.67|4293.67|4293.67|4293.71|4293.71|4293.67|4293.67|0
1635781840000|2021-11-01 15:50:40|4293.71|4293.71|4293.4|4293.4|4293.71|4293.71|4293.4|4293.4|0
1635781850000|2021-11-01 15:50:50|4293.31|4293.31|4293.44|4293.44|4293.44|4293.44|4292.94|4292.94|0
1635781860000|2021-11-01 15:51:00|4293.55|4293.55|4293.75|4293.75|4293.87|4293.87|4293.55|4293.55|0
1635781870000|2021-11-01 15:51:10|4293.6|4293.6|4293.25|4293.25|4293.6|4293.6|4293.25|4293.25|0
1635781910000|2021-11-01 15:51:50|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|0
1635781930000|2021-11-01 15:52:10|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|0
1635781950000|2021-11-01 15:52:30|4293.37|4293.37|4293.37|4293.37|4293.37|4293.37|4293.37|4293.37|0
1635781980000|2021-11-01 15:53:00|4293.99|4293.99|4294.03|4294.03|4294.03|4294.03|4293.99|4293.99|0
1635782000000|2021-11-01 15:53:20|4293.72|4293.72|4294.44|4294.44|4294.44|4294.44|4293.72|4293.72|0
1635782010000|2021-11-01 15:53:30|4294.81|4294.81|4294.69|4294.69|4294.81|4294.81|4294.5|4294.5|0
1635782030000|2021-11-01 15:53:50|4294.77|4294.77|4294.77|4294.77|4295.4|4295.4|4294.77|4294.77|0
1635782040000|2021-11-01 15:54:00|4295.71|4295.71|4295.51|4295.51|4295.71|4295.71|4295.4|4295.4|0
1635782050000|2021-11-01 15:54:10|4295.57|4295.57|4295.48|4295.48|4295.63|4295.63|4295.48|4295.48|0
1635782060000|2021-11-01 15:54:20|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|0
1635782070000|2021-11-01 15:54:30|4295.12|4295.12|4295.03|4295.03|4295.12|4295.12|4295.03|4295.03|0
1635782080000|2021-11-01 15:54:40|4295.15|4295.15|4295.17|4295.17|4295.17|4295.17|4295.15|4295.15|0
1635782090000|2021-11-01 15:54:50|4294.86|4294.86|4295.53|4295.53|4295.53|4295.53|4294.86|4294.86|0
1635782100000|2021-11-01 15:55:00|4296.15|4296.15|4295.93|4295.93|4296.24|4296.24|4295.93|4295.93|0
1635782110000|2021-11-01 15:55:10|4296.24|4296.24|4296.24|4296.24|4296.24|4296.24|4296.24|4296.24|0
1635782120000|2021-11-01 15:55:20|4295.93|4295.93|4295.93|4295.93|4295.93|4295.93|4295.93|4295.93|0
1635782130000|2021-11-01 15:55:30|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|0
1635782140000|2021-11-01 15:55:40|4296.4|4296.4|4296.44|4296.44|4296.44|4296.44|4296.13|4296.13|0
1635782150000|2021-11-01 15:55:50|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|0
1635782160000|2021-11-01 15:56:00|4297.06|4297.06|4296.79|4296.79|4297.06|4297.06|4296.79|4296.79|0
1635782170000|2021-11-01 15:56:10|4296.88|4296.88|4296.79|4296.79|4296.88|4296.88|4296.79|4296.79|0
1635782180000|2021-11-01 15:56:20|4296.73|4296.73|4296.73|4296.73|4296.73|4296.73|4296.73|4296.73|0
1635782190000|2021-11-01 15:56:30|4296.82|4296.82|4296.91|4296.91|4296.91|4296.91|4296.82|4296.82|0
1635782200000|2021-11-01 15:56:40|4296.87|4296.87|4296.83|4296.83|4296.87|4296.87|4296.83|4296.83|0
1635782210000|2021-11-01 15:56:50|4296.98|4296.98|4296.83|4296.83|4296.98|4296.98|4296.83|4296.83|0
1635782220000|2021-11-01 15:57:00|4296.87|4296.87|4296.83|4296.83|4296.87|4296.87|4296.83|4296.83|0
1635782230000|2021-11-01 15:57:10|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|0
1635782250000|2021-11-01 15:57:30|4296.83|4296.83|4297.14|4297.14|4297.23|4297.23|4296.83|4296.83|0
1635782260000|2021-11-01 15:57:40|4297.08|4297.08|4297.08|4297.08|4297.08|4297.08|4297.08|4297.08|0
1635782280000|2021-11-01 15:58:00|4296.77|4296.77|4296.81|4296.81|4296.81|4296.81|4296.77|4296.77|0
1635782290000|2021-11-01 15:58:10|4296.87|4296.87|4297.49|4297.49|4297.49|4297.49|4296.83|4296.83|0
1635782300000|2021-11-01 15:58:20|4296.87|4296.87|4296.65|4296.65|4296.96|4296.96|4296.65|4296.65|0
1635782310000|2021-11-01 15:58:30|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|0
1635782320000|2021-11-01 15:58:40|4296.55|4296.55|4296.49|4296.49|4296.55|4296.55|4296.49|4296.49|0
1635782330000|2021-11-01 15:58:50|4296.65|4296.65|4296.49|4296.49|4296.65|4296.65|4296.49|4296.49|0
1635782340000|2021-11-01 15:59:00|4296.45|4296.45|4296.35|4296.35|4296.45|4296.45|4296.35|4296.35|0
1635782360000|2021-11-01 15:59:20|4296.66|4296.66|4296.04|4296.04|4296.66|4296.66|4296.04|4296.04|0
1635782370000|2021-11-01 15:59:30|4296.66|4296.66|4296.35|4296.35|4296.66|4296.66|4296.35|4296.35|0
1635782380000|2021-11-01 15:59:40|4296.29|4296.29|4296.23|4296.23|4296.29|4296.29|4296.23|4296.23|0
1635782390000|2021-11-01 15:59:50|4296.18|4296.18|4296.23|4296.23|4296.23|4296.23|4296.18|4296.18|0
1635782400000|2021-11-01 16:00:00|4296.55|4296.55|4296.7|4296.7|4296.7|4296.7|4296.23|4296.23|0
1635782430000|2021-11-01 16:00:30|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|0
1635782490000|2021-11-01 16:01:30|4297.01|4297.01|4297.01|4297.01|4297.01|4297.01|4297.01|4297.01|0
1635782500000|2021-11-01 16:01:40|4297.1|4297.1|4297.1|4297.1|4297.2|4297.2|4297.1|4297.1|0
1635782510000|2021-11-01 16:01:50|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|0
1635782550000|2021-11-01 16:02:30|4297.3|4297.3|4297.61|4297.61|4297.61|4297.61|4297.3|4297.3|0
1635782570000|2021-11-01 16:02:50|4296.98|4296.98|4296.98|4296.98|4296.98|4296.98|4296.98|4296.98|0
1635782580000|2021-11-01 16:03:00|4297.61|4297.61|4297.11|4297.11|4297.61|4297.61|4297.11|4297.11|0
1635782590000|2021-11-01 16:03:10|4297.17|4297.17|4297.03|4297.03|4297.17|4297.17|4296.99|4296.99|0
1635782600000|2021-11-01 16:03:20|4297.05|4297.05|4296.48|4296.48|4297.05|4297.05|4296.48|4296.48|0
1635782610000|2021-11-01 16:03:30|4296.57|4296.57|4296.61|4296.61|4296.61|4296.61|4296.57|4296.57|0
1635782620000|2021-11-01 16:03:40|4296.7|4296.7|4295.99|4295.99|4296.7|4296.7|4295.99|4295.99|0
1635782630000|2021-11-01 16:03:50|4296.61|4296.61|4296.61|4296.61|4296.61|4296.61|4296.61|4296.61|0
1635782650000|2021-11-01 16:04:10|4296.92|4296.92|4296.83|4296.83|4296.92|4296.92|4296.83|4296.83|0
1635782660000|2021-11-01 16:04:20|4296.77|4296.77|4296.83|4296.83|4296.83|4296.83|4296.77|4296.77|0
1635782670000|2021-11-01 16:04:30|4296.86|4296.86|4296.88|4296.88|4296.88|4296.88|4296.86|4296.86|0
1635782680000|2021-11-01 16:04:40|4296.97|4296.97|4296.85|4296.85|4296.97|4296.97|4296.85|4296.85|0
1635782690000|2021-11-01 16:04:50|4297.16|4297.16|4296.69|4296.69|4297.47|4297.47|4296.65|4296.65|0
1635782710000|2021-11-01 16:05:10|4297.63|4297.63|4297.01|4297.01|4297.63|4297.63|4297.01|4297.01|0
1635782720000|2021-11-01 16:05:20|4296.96|4296.96|4296.91|4296.91|4296.96|4296.96|4296.91|4296.91|0
1635782730000|2021-11-01 16:05:30|4296.96|4296.96|4296.85|4296.85|4296.96|4296.96|4296.85|4296.85|0
1635782740000|2021-11-01 16:05:40|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|0
1635782750000|2021-11-01 16:05:50|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.16|4297.16|0
1635782760000|2021-11-01 16:06:00|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.47|4297.47|0
1635782780000|2021-11-01 16:06:20|4296.94|4296.94|4296.94|4296.94|4296.94|4296.94|4296.94|4296.94|0
1635782790000|2021-11-01 16:06:30|4296.96|4296.96|4296.81|4296.81|4296.96|4296.96|4296.81|4296.81|0
1635782800000|2021-11-01 16:06:40|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|0
1635782820000|2021-11-01 16:07:00|4296.81|4296.81|4296.66|4296.66|4296.81|4296.81|4296.66|4296.66|0
1635782830000|2021-11-01 16:07:10|4296.97|4296.97|4296.93|4296.93|4296.97|4296.97|4296.93|4296.93|0
1635782840000|2021-11-01 16:07:20|4297.08|4297.08|4296.81|4296.81|4297.12|4297.12|4296.5|4296.5|0
1635782850000|2021-11-01 16:07:30|4296.77|4296.77|4296.71|4296.71|4296.77|4296.77|4296.71|4296.71|0
1635782870000|2021-11-01 16:07:50|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|0
1635782880000|2021-11-01 16:08:00|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|0
1635782890000|2021-11-01 16:08:10|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|0
1635782910000|2021-11-01 16:08:30|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|0
1635782930000|2021-11-01 16:08:50|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|0
1635782940000|2021-11-01 16:09:00|4296.83|4296.83|4296.25|4296.25|4296.87|4296.87|4296.25|4296.25|0
1635782950000|2021-11-01 16:09:10|4296.21|4296.21|4295.58|4295.58|4296.21|4296.21|4295.58|4295.58|0
1635782960000|2021-11-01 16:09:20|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|0
1635782970000|2021-11-01 16:09:30|4294.67|4294.67|4294.2|4294.2|4294.67|4294.67|4294.2|4294.2|0
1635783000000|2021-11-01 16:10:00|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|0
1635783020000|2021-11-01 16:10:20|4293.77|4293.77|4293.77|4293.77|4293.77|4293.77|4293.77|4293.77|0
1635783030000|2021-11-01 16:10:30|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|0
1635783040000|2021-11-01 16:10:40|4294.48|4294.48|4294.64|4294.64|4294.64|4294.64|4294.48|4294.48|0
1635783050000|2021-11-01 16:10:50|4294.01|4294.01|4294.16|4294.16|4294.16|4294.16|4294.01|4294.01|0
1635783060000|2021-11-01 16:11:00|4294.11|4294.11|4293.5|4293.5|4294.11|4294.11|4293.5|4293.5|0
1635783070000|2021-11-01 16:11:10|4293.4|4293.4|4292.81|4292.81|4293.4|4293.4|4292.81|4292.81|0
1635783080000|2021-11-01 16:11:20|4293.13|4293.13|4293.59|4293.59|4293.59|4293.59|4293.13|4293.13|0
1635783090000|2021-11-01 16:11:30|4293.28|4293.28|4293.59|4293.59|4293.59|4293.59|4293.28|4293.28|0
1635783100000|2021-11-01 16:11:40|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|0
1635783110000|2021-11-01 16:11:50|4293.78|4293.78|4293.42|4293.42|4293.78|4293.78|4293.42|4293.42|0
1635783120000|2021-11-01 16:12:00|4293.32|4293.32|4294.13|4294.13|4294.13|4294.13|4293.32|4293.32|0
1635783130000|2021-11-01 16:12:10|4294.45|4294.45|4294.6|4294.6|4294.6|4294.6|4294.28|4294.28|0
1635783150000|2021-11-01 16:12:30|4294.75|4294.75|4294.77|4294.77|4294.77|4294.77|4294.75|4294.75|0
1635783160000|2021-11-01 16:12:40|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|0
1635783170000|2021-11-01 16:12:50|4294.99|4294.99|4295.08|4295.08|4295.08|4295.08|4294.99|4294.99|0
1635783180000|2021-11-01 16:13:00|4295.17|4295.17|4294.86|4294.86|4295.17|4295.17|4294.86|4294.86|0
1635783190000|2021-11-01 16:13:10|4294.77|4294.77|4294.77|4294.77|4294.77|4294.77|4294.77|4294.77|0
1635783200000|2021-11-01 16:13:20|4295.39|4295.39|4295.56|4295.56|4295.86|4295.86|4295.39|4295.39|0
1635783210000|2021-11-01 16:13:30|4295.62|4295.62|4295.25|4295.25|4295.62|4295.62|4295.25|4295.25|0
1635783220000|2021-11-01 16:13:40|4295.19|4295.19|4295.45|4295.45|4295.5|4295.5|4295.19|4295.19|0
1635783230000|2021-11-01 16:13:50|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|0
1635783240000|2021-11-01 16:14:00|4296.16|4296.16|4295.85|4295.85|4296.16|4296.16|4295.85|4295.85|0
1635783250000|2021-11-01 16:14:10|4295.79|4295.79|4295.79|4295.79|4295.79|4295.79|4295.79|4295.79|0
1635783260000|2021-11-01 16:14:20|4295.73|4295.73|4295.11|4295.11|4295.73|4295.73|4295.11|4295.11|0
1635783270000|2021-11-01 16:14:30|4295.2|4295.2|4295.11|4295.11|4295.2|4295.2|4295.11|4295.11|0
1635783280000|2021-11-01 16:14:40|4295.2|4295.2|4294.96|4294.96|4295.2|4295.2|4294.96|4294.96|0
1635783290000|2021-11-01 16:14:50|4294.81|4294.81|4294.85|4294.85|4294.85|4294.85|4294.81|4294.81|0
1635783300000|2021-11-01 16:15:00|4295|4295|4295.49|4295.49|4295.49|4295.49|4295|4295|0
1635783320000|2021-11-01 16:15:20|4295.81|4295.81|4295.61|4295.61|4295.81|4295.81|4295.61|4295.61|0
1635783330000|2021-11-01 16:15:30|4295.46|4295.46|4295.46|4295.46|4295.61|4295.61|4295.31|4295.31|0
1635783340000|2021-11-01 16:15:40|4295.77|4295.77|4295.81|4295.81|4295.81|4295.81|4295.77|4295.77|0
1635783350000|2021-11-01 16:15:50|4295.87|4295.87|4295.93|4295.93|4295.93|4295.93|4295.87|4295.87|0
1635783360000|2021-11-01 16:16:00|4295.62|4295.62|4295.62|4295.62|4295.93|4295.93|4295.62|4295.62|0
1635783370000|2021-11-01 16:16:10|4295.77|4295.77|4296.08|4296.08|4296.08|4296.08|4295.77|4295.77|0
1635783380000|2021-11-01 16:16:20|4296.11|4296.11|4296.42|4296.42|4296.51|4296.51|4296.11|4296.11|0
1635783410000|2021-11-01 16:16:50|4296.51|4296.51|4295.7|4295.7|4296.73|4296.73|4295.7|4295.7|0
1635783420000|2021-11-01 16:17:00|4295.74|4295.74|4295.7|4295.7|4295.74|4295.74|4295.7|4295.7|0
1635783430000|2021-11-01 16:17:10|4295.08|4295.08|4295.3|4295.3|4295.3|4295.3|4294.99|4294.99|0
1635783440000|2021-11-01 16:17:20|4294.99|4294.99|4295.01|4295.01|4295.01|4295.01|4294.96|4294.96|0
1635783450000|2021-11-01 16:17:30|4295.06|4295.06|4295.44|4295.44|4295.44|4295.44|4295.06|4295.06|0
1635783460000|2021-11-01 16:17:40|4295.53|4295.53|4295.41|4295.41|4295.56|4295.56|4295.41|4295.41|0
1635783470000|2021-11-01 16:17:50|4295.35|4295.35|4295.32|4295.32|4295.41|4295.41|4295.32|4295.32|0
1635783480000|2021-11-01 16:18:00|4295.26|4295.26|4294.81|4294.81|4295.26|4295.26|4294.81|4294.81|0
1635783490000|2021-11-01 16:18:10|4294.5|4294.5|4293.76|4293.76|4294.5|4294.5|4293.76|4293.76|0
1635783500000|2021-11-01 16:18:20|4293.44|4293.44|4293.91|4293.91|4294.22|4294.22|4293.44|4293.44|0
1635783530000|2021-11-01 16:18:50|4293.83|4293.83|4293.91|4293.91|4293.91|4293.91|4293.83|4293.83|0
1635783540000|2021-11-01 16:19:00|4293.76|4293.76|4293.61|4293.61|4293.76|4293.76|4293.61|4293.61|0
1635783550000|2021-11-01 16:19:10|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|0
1635783560000|2021-11-01 16:19:20|4293.67|4293.67|4293.7|4293.7|4293.82|4293.82|4293.67|4293.67|0
1635783570000|2021-11-01 16:19:30|4293.55|4293.55|4293.55|4293.55|4293.55|4293.55|4293.55|4293.55|0
1635783580000|2021-11-01 16:19:40|4293.86|4293.86|4293.71|4293.71|4293.86|4293.86|4293.71|4293.71|0
1635783590000|2021-11-01 16:19:50|4293.77|4293.77|4293.77|4293.77|4293.77|4293.77|4293.77|4293.77|0
1635783600000|2021-11-01 16:20:00|4293.92|4293.92|4293.98|4293.98|4294|4294|4293.92|4293.92|0
1635783610000|2021-11-01 16:20:10|4293.67|4293.67|4293.46|4293.46|4293.67|4293.67|4293.46|4293.46|0
1635783620000|2021-11-01 16:20:20|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|0
1635783630000|2021-11-01 16:20:30|4293.93|4293.93|4294.24|4294.24|4294.33|4294.33|4293.93|4293.93|0
1635783650000|2021-11-01 16:20:50|4294.15|4294.15|4293.93|4293.93|4294.15|4294.15|4293.84|4293.84|0
1635783660000|2021-11-01 16:21:00|4294.24|4294.24|4294.75|4294.75|4294.75|4294.75|4294.12|4294.12|0
1635783670000|2021-11-01 16:21:10|4294.81|4294.81|4294.65|4294.65|4294.81|4294.81|4294.65|4294.65|0
1635783680000|2021-11-01 16:21:20|4294.59|4294.59|4294.7|4294.7|4294.7|4294.7|4294.38|4294.38|0
1635783690000|2021-11-01 16:21:30|4294.75|4294.75|4294.85|4294.85|4294.85|4294.85|4294.75|4294.75|0
1635783700000|2021-11-01 16:21:40|4294.75|4294.75|4294.6|4294.6|4294.91|4294.91|4294.6|4294.6|0
1635783710000|2021-11-01 16:21:50|4294.91|4294.91|4294.91|4294.91|4294.91|4294.91|4294.91|4294.91|0
1635783720000|2021-11-01 16:22:00|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|0
1635783740000|2021-11-01 16:22:20|4294.69|4294.69|4294.59|4294.59|4294.69|4294.69|4294.59|4294.59|0
1635783750000|2021-11-01 16:22:30|4294.55|4294.55|4294.82|4294.82|4294.87|4294.87|4294.55|4294.55|0
1635783770000|2021-11-01 16:22:50|4294.91|4294.91|4295.13|4295.13|4295.13|4295.13|4294.82|4294.82|0
1635783790000|2021-11-01 16:23:10|4295.22|4295.22|4295.13|4295.13|4295.22|4295.22|4295.13|4295.13|0
1635783810000|2021-11-01 16:23:30|4295.22|4295.22|4295.13|4295.13|4295.22|4295.22|4295.13|4295.13|0
1635783820000|2021-11-01 16:23:40|4294.82|4294.82|4294.51|4294.51|4294.82|4294.82|4294.51|4294.51|0
1635783830000|2021-11-01 16:23:50|4294.45|4294.45|4294.45|4294.45|4294.45|4294.45|4294.45|4294.45|0
1635783840000|2021-11-01 16:24:00|4294.3|4294.3|4293.99|4293.99|4294.3|4294.3|4293.99|4293.99|0
1635783850000|2021-11-01 16:24:10|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|0
1635783860000|2021-11-01 16:24:20|4293.73|4293.73|4293.65|4293.65|4293.73|4293.73|4293.65|4293.65|0
1635783870000|2021-11-01 16:24:30|4293.96|4293.96|4293.96|4293.96|4293.96|4293.96|4293.96|4293.96|0
1635783880000|2021-11-01 16:24:40|4293.87|4293.87|4294.05|4294.05|4294.05|4294.05|4293.74|4293.74|0
1635783900000|2021-11-01 16:25:00|4293.96|4293.96|4294.23|4294.23|4294.23|4294.23|4293.92|4293.92|0
1635783910000|2021-11-01 16:25:10|4294.08|4294.08|4294.08|4294.08|4294.17|4294.17|4294.08|4294.08|0
1635783920000|2021-11-01 16:25:20|4293.77|4293.77|4293.44|4293.44|4293.77|4293.77|4293.44|4293.44|0
1635783930000|2021-11-01 16:25:30|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.71|4293.71|0
1635783940000|2021-11-01 16:25:40|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|0
1635783950000|2021-11-01 16:25:50|4293.07|4293.07|4292.75|4292.75|4293.16|4293.16|4292.75|4292.75|0
1635783960000|2021-11-01 16:26:00|4291.83|4291.83|4291.68|4291.68|4291.83|4291.83|4291.68|4291.68|0
1635783970000|2021-11-01 16:26:10|4291.53|4291.53|4291.22|4291.22|4291.68|4291.68|4290.91|4290.91|0
1635783980000|2021-11-01 16:26:20|4290.91|4290.91|4290.91|4290.91|4291.16|4291.16|4290.85|4290.85|0
1635783990000|2021-11-01 16:26:30|4291.06|4291.06|4290.85|4290.85|4291.06|4291.06|4290.69|4290.69|0
1635784000000|2021-11-01 16:26:40|4290.79|4290.79|4290.85|4290.85|4290.85|4290.85|4290.79|4290.79|0
1635784010000|2021-11-01 16:26:50|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|0
1635784020000|2021-11-01 16:27:00|4290.85|4290.85|4291.07|4291.07|4291.16|4291.16|4290.85|4290.85|0
1635784030000|2021-11-01 16:27:10|4291.02|4291.02|4290.61|4290.61|4291.04|4291.04|4290.61|4290.61|0
1635784040000|2021-11-01 16:27:20|4290.93|4290.93|4290.78|4290.78|4290.99|4290.99|4290.72|4290.72|0
1635784050000|2021-11-01 16:27:30|4290.73|4290.73|4290.42|4290.42|4290.73|4290.73|4290.42|4290.42|0
1635784070000|2021-11-01 16:27:50|4290.51|4290.51|4290.69|4290.69|4290.69|4290.69|4290.51|4290.51|0
1635784080000|2021-11-01 16:28:00|4291.3|4291.3|4291.28|4291.28|4291.3|4291.3|4291.28|4291.28|0
1635784090000|2021-11-01 16:28:10|4291.43|4291.43|4291.26|4291.26|4291.43|4291.43|4291.26|4291.26|0
1635784100000|2021-11-01 16:28:20|4291.57|4291.57|4291.06|4291.06|4291.69|4291.69|4290.97|4290.97|0
1635784110000|2021-11-01 16:28:30|4291.69|4291.69|4291.59|4291.59|4291.69|4291.69|4291.59|4291.59|0
1635784120000|2021-11-01 16:28:40|4291.69|4291.69|4291.69|4291.69|4291.69|4291.69|4291.69|4291.69|0
1635784130000|2021-11-01 16:28:50|4291.37|4291.37|4291.65|4291.65|4291.74|4291.74|4291.37|4291.37|0
1635784140000|2021-11-01 16:29:00|4291.55|4291.55|4290.93|4290.93|4292.14|4292.14|4290.89|4290.89|0
1635784150000|2021-11-01 16:29:10|4290.47|4290.47|4290.84|4290.84|4290.84|4290.84|4290.47|4290.47|0
1635784160000|2021-11-01 16:29:20|4290.78|4290.78|4291.05|4291.05|4291.41|4291.41|4290.78|4290.78|0
1635784170000|2021-11-01 16:29:30|4291.36|4291.36|4291.61|4291.61|4291.61|4291.61|4291.14|4291.14|0
1635784180000|2021-11-01 16:29:40|4291.3|4291.3|4291.59|4291.59|4292.13|4292.13|4291.3|4291.3|0
1635784190000|2021-11-01 16:29:50|4291.74|4291.74|4291.42|4291.42|4292.14|4292.14|4291.27|4291.27|0
1635840900000|2021-11-02 08:15:00|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|0
1635840920000|2021-11-02 08:15:20|4290.91|4290.91|4291.01|4291.01|4291.01|4291.01|4290.91|4290.91|0
1635840930000|2021-11-02 08:15:30|4291.63|4291.63|4291.32|4291.32|4291.63|4291.63|4291.17|4291.17|0
1635840940000|2021-11-02 08:15:40|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|0
1635840950000|2021-11-02 08:15:50|4292.04|4292.04|4292.35|4292.35|4292.67|4292.67|4292.04|4292.04|0
1635840960000|2021-11-02 08:16:00|4292.45|4292.45|4293.19|4293.19|4293.19|4293.19|4292.45|4292.45|0
1635840970000|2021-11-02 08:16:10|4293.08|4293.08|4291.29|4291.29|4293.08|4293.08|4290.98|4290.98|0
1635840980000|2021-11-02 08:16:20|4291.53|4291.53|4291.73|4291.73|4291.73|4291.73|4291.27|4291.27|0
1635840990000|2021-11-02 08:16:30|4292.04|4292.04|4291.23|4291.23|4292.04|4292.04|4291.23|4291.23|0
1635841000000|2021-11-02 08:16:40|4291.41|4291.41|4291.11|4291.11|4291.41|4291.41|4291.11|4291.11|0
1635841020000|2021-11-02 08:17:00|4291.02|4291.02|4291.21|4291.21|4291.21|4291.21|4291.02|4291.02|0
1635841040000|2021-11-02 08:17:20|4291.37|4291.37|4291.22|4291.22|4291.37|4291.37|4291.22|4291.22|0
1635841050000|2021-11-02 08:17:30|4291.35|4291.35|4291.81|4291.81|4291.81|4291.81|4291.35|4291.35|0
1635841060000|2021-11-02 08:17:40|4291.72|4291.72|4289.55|4289.55|4291.72|4291.72|4289.55|4289.55|0
1635841070000|2021-11-02 08:17:50|4290.17|4290.17|4290.08|4290.08|4290.17|4290.17|4290.08|4290.08|0
1635841080000|2021-11-02 08:18:00|4289.98|4289.98|4289.84|4289.84|4290.1|4290.1|4289.84|4289.84|0
1635841090000|2021-11-02 08:18:10|4290.47|4290.47|4289.53|4289.53|4290.47|4290.47|4289.53|4289.53|0
1635841100000|2021-11-02 08:18:20|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|0
1635841120000|2021-11-02 08:18:40|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|0
1635841130000|2021-11-02 08:18:50|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|0
1635841140000|2021-11-02 08:19:00|4288.47|4288.47|4287.97|4287.97|4288.6|4288.6|4287.97|4287.97|0
1635841150000|2021-11-02 08:19:10|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|0
1635841160000|2021-11-02 08:19:20|4287.86|4287.86|4286.37|4286.37|4287.86|4287.86|4286.37|4286.37|0
1635841170000|2021-11-02 08:19:30|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|0
1635841180000|2021-11-02 08:19:40|4287.07|4287.07|4286.6|4286.6|4287.07|4287.07|4286.6|4286.6|0
1635841190000|2021-11-02 08:19:50|4286.49|4286.49|4287.65|4287.65|4287.88|4287.88|4286.49|4286.49|0
1635841200000|2021-11-02 08:20:00|4287.88|4287.88|4288.17|4288.17|4288.17|4288.17|4287.82|4287.82|0
1635841220000|2021-11-02 08:20:20|4287.85|4287.85|4287.62|4287.62|4287.85|4287.85|4287.62|4287.62|0
1635841230000|2021-11-02 08:20:30|4287.79|4287.79|4288.51|4288.51|4288.51|4288.51|4287.79|4287.79|0
1635841240000|2021-11-02 08:20:40|4288.69|4288.69|4288.95|4288.95|4288.95|4288.95|4288.63|4288.63|0
1635841250000|2021-11-02 08:20:50|4289.13|4289.13|4289.99|4289.99|4290.07|4290.07|4289.13|4289.13|0
1635841260000|2021-11-02 08:21:00|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|0
1635841270000|2021-11-02 08:21:10|4289.99|4289.99|4289.83|4289.83|4289.99|4289.99|4289.83|4289.83|0
1635841280000|2021-11-02 08:21:20|4290.15|4290.15|4289.83|4289.83|4290.15|4290.15|4289.83|4289.83|0
1635841290000|2021-11-02 08:21:30|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|0
1635841300000|2021-11-02 08:21:40|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|0
1635841320000|2021-11-02 08:22:00|4290.46|4290.46|4291.08|4291.08|4291.08|4291.08|4290.46|4290.46|0
1635841330000|2021-11-02 08:22:10|4291.71|4291.71|4290.46|4290.46|4291.71|4291.71|4290.46|4290.46|0
1635841340000|2021-11-02 08:22:20|4290.27|4290.27|4290.49|4290.49|4290.59|4290.59|4290.27|4290.27|0
1635841360000|2021-11-02 08:22:40|4290.19|4290.19|4289.25|4289.25|4290.19|4290.19|4289.25|4289.25|0
1635841370000|2021-11-02 08:22:50|4290.81|4290.81|4290.96|4290.96|4290.96|4290.96|4290.81|4290.81|0
1635841380000|2021-11-02 08:23:00|4291.28|4291.28|4290.74|4290.74|4291.61|4291.61|4290.74|4290.74|0
1635841390000|2021-11-02 08:23:10|4290.79|4290.79|4290.48|4290.48|4290.79|4290.79|4290.48|4290.48|0
1635841400000|2021-11-02 08:23:20|4290.79|4290.79|4290.88|4290.88|4292.45|4292.45|4290.79|4290.79|0
1635841410000|2021-11-02 08:23:30|4291.2|4291.2|4291.2|4291.2|4291.2|4291.2|4291.2|4291.2|0
1635841430000|2021-11-02 08:23:50|4291.66|4291.66|4291.66|4291.66|4291.81|4291.81|4291.66|4291.66|0
1635841450000|2021-11-02 08:24:10|4291.6|4291.6|4292.05|4292.05|4292.05|4292.05|4291.6|4291.6|0
1635841460000|2021-11-02 08:24:20|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|0
1635841470000|2021-11-02 08:24:30|4292.17|4292.17|4292.35|4292.35|4292.35|4292.35|4292.17|4292.17|0
1635841480000|2021-11-02 08:24:40|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|0
1635841500000|2021-11-02 08:25:00|4292.13|4292.13|4292.13|4292.13|4292.13|4292.13|4292.13|4292.13|0
1635841510000|2021-11-02 08:25:10|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|0
1635841530000|2021-11-02 08:25:30|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|0
1635841550000|2021-11-02 08:25:50|4293.17|4293.17|4293.14|4293.14|4293.17|4293.17|4292.99|4292.99|0
1635841560000|2021-11-02 08:26:00|4293.45|4293.45|4293.36|4293.36|4293.45|4293.45|4293.36|4293.36|0
1635841580000|2021-11-02 08:26:20|4293.97|4293.97|4293.97|4293.97|4293.97|4293.97|4293.97|4293.97|0
1635841590000|2021-11-02 08:26:30|4294.13|4294.13|4294.22|4294.22|4294.22|4294.22|4294.13|4294.13|0
1635841600000|2021-11-02 08:26:40|4294.45|4294.45|4294.34|4294.34|4294.45|4294.45|4294.34|4294.34|0
1635841620000|2021-11-02 08:27:00|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|0
1635841630000|2021-11-02 08:27:10|4294.13|4294.13|4294.26|4294.26|4294.44|4294.44|4294.13|4294.13|0
1635841640000|2021-11-02 08:27:20|4294.14|4294.14|4294.06|4294.06|4294.14|4294.14|4293.97|4293.97|0
1635841650000|2021-11-02 08:27:30|4294.14|4294.14|4294.1|4294.1|4294.14|4294.14|4294.1|4294.1|0
1635841660000|2021-11-02 08:27:40|4294.47|4294.47|4294.07|4294.07|4294.47|4294.47|4294.07|4294.07|0
1635841670000|2021-11-02 08:27:50|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|0
1635841680000|2021-11-02 08:28:00|4295.34|4295.34|4295.03|4295.03|4295.5|4295.5|4295.03|4295.03|0
1635841690000|2021-11-02 08:28:10|4294.88|4294.88|4293.94|4293.94|4294.88|4294.88|4293.94|4293.94|0
1635841700000|2021-11-02 08:28:20|4294.06|4294.06|4293.85|4293.85|4294.06|4294.06|4293.53|4293.53|0
1635841710000|2021-11-02 08:28:30|4293.7|4293.7|4293.72|4293.72|4294.03|4294.03|4293.7|4293.7|0
1635841720000|2021-11-02 08:28:40|4293.56|4293.56|4293.5|4293.5|4293.56|4293.56|4293.5|4293.5|0
1635841730000|2021-11-02 08:28:50|4293.66|4293.66|4294.06|4294.06|4294.06|4294.06|4293.66|4293.66|0
1635841740000|2021-11-02 08:29:00|4293.97|4293.97|4294.09|4294.09|4294.24|4294.24|4293.78|4293.78|0
1635841760000|2021-11-02 08:29:20|4293.78|4293.78|4293.24|4293.24|4293.78|4293.78|4293.06|4293.06|0
1635841790000|2021-11-02 08:29:50|4293.54|4293.54|4294.45|4294.45|4294.63|4294.63|4293.54|4293.54|0
1635841800000|2021-11-02 08:30:00|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|0
1635841810000|2021-11-02 08:30:10|4293.36|4293.36|4293.12|4293.12|4293.36|4293.36|4293.12|4293.12|0
1635841820000|2021-11-02 08:30:20|4293.74|4293.74|4294.36|4294.36|4294.36|4294.36|4293.74|4293.74|0
1635841830000|2021-11-02 08:30:30|4294.25|4294.25|4294.15|4294.15|4294.25|4294.25|4294.15|4294.15|0
1635841840000|2021-11-02 08:30:40|4294.06|4294.06|4294.12|4294.12|4294.22|4294.22|4294.06|4294.06|0
1635841850000|2021-11-02 08:30:50|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|0
1635841860000|2021-11-02 08:31:00|4294.12|4294.12|4293.23|4293.23|4294.12|4294.12|4293.23|4293.23|0
1635841870000|2021-11-02 08:31:10|4293.13|4293.13|4293.13|4293.13|4293.13|4293.13|4293.13|4293.13|0
1635841880000|2021-11-02 08:31:20|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|0
1635841890000|2021-11-02 08:31:30|4293.13|4293.13|4293.23|4293.23|4293.23|4293.23|4293.13|4293.13|0
1635841900000|2021-11-02 08:31:40|4293.17|4293.17|4293.44|4293.44|4293.44|4293.44|4293.17|4293.17|0
1635841910000|2021-11-02 08:31:50|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|0
1635841920000|2021-11-02 08:32:00|4293.47|4293.47|4292.95|4292.95|4293.47|4293.47|4292.95|4292.95|0
1635841930000|2021-11-02 08:32:10|4293.04|4293.04|4293.2|4293.2|4293.2|4293.2|4293.04|4293.04|0
1635841940000|2021-11-02 08:32:20|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|0
1635841950000|2021-11-02 08:32:30|4293.13|4293.13|4293.25|4293.25|4293.25|4293.25|4293.13|4293.13|0
1635841970000|2021-11-02 08:32:50|4293.19|4293.19|4293.07|4293.07|4293.19|4293.19|4293.07|4293.07|0
1635841980000|2021-11-02 08:33:00|4292.45|4292.45|4292.14|4292.14|4292.45|4292.45|4292.14|4292.14|0
1635842000000|2021-11-02 08:33:20|4292.09|4292.09|4292.02|4292.02|4292.09|4292.09|4291.85|4291.85|0
1635842010000|2021-11-02 08:33:30|4292.08|4292.08|4292.25|4292.25|4292.25|4292.25|4291.79|4291.79|0
1635842040000|2021-11-02 08:34:00|4292.07|4292.07|4293.2|4293.2|4293.2|4293.2|4292.07|4292.07|0
1635842050000|2021-11-02 08:34:10|4293.55|4293.55|4294.03|4294.03|4294.08|4294.08|4293.38|4293.38|0
1635842060000|2021-11-02 08:34:20|4294.2|4294.2|4294.58|4294.58|4294.66|4294.66|4294.2|4294.2|0
1635842070000|2021-11-02 08:34:30|4294.61|4294.61|4294.69|4294.69|4294.69|4294.69|4294.37|4294.37|0
1635842080000|2021-11-02 08:34:40|4295|4295|4295|4295|4295|4295|4295|4295|0
1635842090000|2021-11-02 08:34:50|4295.61|4295.61|4295.48|4295.48|4295.61|4295.61|4295.48|4295.48|0
1635842100000|2021-11-02 08:35:00|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|0
1635842110000|2021-11-02 08:35:10|4295.57|4295.57|4297.88|4297.88|4297.88|4297.88|4295.57|4295.57|0
1635842120000|2021-11-02 08:35:20|4297.69|4297.69|4298.26|4298.26|4298.26|4298.26|4297.69|4297.69|0
1635842130000|2021-11-02 08:35:30|4298.57|4298.57|4298.45|4298.45|4298.57|4298.57|4298.45|4298.45|0
1635842150000|2021-11-02 08:35:50|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|0
1635842160000|2021-11-02 08:36:00|4298.65|4298.65|4298.73|4298.73|4298.73|4298.73|4298.65|4298.65|0
1635842170000|2021-11-02 08:36:10|4298.61|4298.61|4298.21|4298.21|4298.61|4298.61|4298.21|4298.21|0
1635842190000|2021-11-02 08:36:30|4298.17|4298.17|4298.72|4298.72|4298.72|4298.72|4298.17|4298.17|0
1635842220000|2021-11-02 08:37:00|4298.94|4298.94|4298.84|4298.84|4299.03|4299.03|4298.84|4298.84|0
1635842230000|2021-11-02 08:37:10|4298.75|4298.75|4298.78|4298.78|4298.83|4298.83|4298.6|4298.6|0
1635842240000|2021-11-02 08:37:20|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|0
1635842250000|2021-11-02 08:37:30|4298.15|4298.15|4298.15|4298.15|4298.3|4298.3|4298.15|4298.15|0
1635842260000|2021-11-02 08:37:40|4298.3|4298.3|4298.61|4298.61|4298.61|4298.61|4297.84|4297.84|0
1635842270000|2021-11-02 08:37:50|4297.51|4297.51|4296.42|4296.42|4297.51|4297.51|4296.42|4296.42|0
1635842280000|2021-11-02 08:38:00|4296.34|4296.34|4296.4|4296.4|4296.4|4296.4|4296.24|4296.24|0
1635842290000|2021-11-02 08:38:10|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|0
1635842300000|2021-11-02 08:38:20|4296.08|4296.08|4295.99|4295.99|4296.08|4296.08|4295.99|4295.99|0
1635842310000|2021-11-02 08:38:30|4296.08|4296.08|4296.02|4296.02|4296.08|4296.08|4295.92|4295.92|0
1635842320000|2021-11-02 08:38:40|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|0
1635842330000|2021-11-02 08:38:50|4296.33|4296.33|4296.39|4296.39|4296.39|4296.39|4296.33|4296.33|0
1635842340000|2021-11-02 08:39:00|4296.48|4296.48|4296.87|4296.87|4296.87|4296.87|4296.39|4296.39|0
1635842350000|2021-11-02 08:39:10|4296.68|4296.68|4296.68|4296.68|4296.68|4296.68|4296.68|4296.68|0
1635842360000|2021-11-02 08:39:20|4296.63|4296.63|4296.53|4296.53|4296.63|4296.63|4296.53|4296.53|0
1635842370000|2021-11-02 08:39:30|4296.69|4296.69|4296.75|4296.75|4296.75|4296.75|4296.56|4296.56|0
1635842380000|2021-11-02 08:39:40|4296.56|4296.56|4296.1|4296.1|4296.56|4296.56|4296.1|4296.1|0
1635842390000|2021-11-02 08:39:50|4296.01|4296.01|4296.1|4296.1|4296.1|4296.1|4296.01|4296.01|0
1635842400000|2021-11-02 08:40:00|4295.48|4295.48|4295.03|4295.03|4295.48|4295.48|4294.7|4294.7|0
1635842410000|2021-11-02 08:40:10|4295.66|4295.66|4295.94|4295.94|4295.94|4295.94|4295.48|4295.48|0
1635842420000|2021-11-02 08:40:20|4296.1|4296.1|4295.94|4295.94|4296.1|4296.1|4295.94|4295.94|0
1635842440000|2021-11-02 08:40:40|4295.85|4295.85|4295.85|4295.85|4295.85|4295.85|4295.85|4295.85|0
1635842450000|2021-11-02 08:40:50|4295.94|4295.94|4295.79|4295.79|4295.94|4295.94|4295.64|4295.64|0
1635842460000|2021-11-02 08:41:00|4296.1|4296.1|4296.1|4296.1|4296.1|4296.1|4296.1|4296.1|0
1635842480000|2021-11-02 08:41:20|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|0
1635842490000|2021-11-02 08:41:30|4297.12|4297.12|4297.25|4297.25|4297.25|4297.25|4297.12|4297.12|0
1635842500000|2021-11-02 08:41:40|4297.09|4297.09|4297.72|4297.72|4298.49|4298.49|4297.09|4297.09|0
1635842520000|2021-11-02 08:42:00|4297.56|4297.56|4297.25|4297.25|4297.56|4297.56|4297.25|4297.25|0
1635842530000|2021-11-02 08:42:10|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|4296.79|4296.79|0
1635842550000|2021-11-02 08:42:30|4296.79|4296.79|4296.95|4296.95|4296.95|4296.95|4296.79|4296.79|0
1635842560000|2021-11-02 08:42:40|4296.63|4296.63|4296.32|4296.32|4296.63|4296.63|4296.32|4296.32|0
1635842570000|2021-11-02 08:42:50|4296.69|4296.69|4297.87|4297.87|4297.87|4297.87|4296.69|4296.69|0
1635842590000|2021-11-02 08:43:10|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|0
1635842600000|2021-11-02 08:43:20|4298.43|4298.43|4298.27|4298.27|4298.43|4298.43|4298.12|4298.12|0
1635842610000|2021-11-02 08:43:30|4298.18|4298.18|4298.22|4298.22|4298.22|4298.22|4298.14|4298.14|0
1635842640000|2021-11-02 08:44:00|4297.91|4297.91|4297.26|4297.26|4297.97|4297.97|4297.16|4297.16|0
1635842660000|2021-11-02 08:44:20|4297.17|4297.17|4297.48|4297.48|4297.48|4297.48|4297.17|4297.17|0
1635842670000|2021-11-02 08:44:30|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|0
1635842680000|2021-11-02 08:44:40|4298.25|4298.25|4299.26|4299.26|4299.31|4299.31|4298.25|4298.25|0
1635842690000|2021-11-02 08:44:50|4298.63|4298.63|4298.63|4298.63|4298.63|4298.63|4298.63|4298.63|0
1635842700000|2021-11-02 08:45:00|4298.54|4298.54|4298.54|4298.54|4298.54|4298.54|4298.54|4298.54|0
1635842710000|2021-11-02 08:45:10|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|0
1635842730000|2021-11-02 08:45:30|4298.91|4298.91|4299.01|4299.01|4299.01|4299.01|4298.91|4298.91|0
1635842750000|2021-11-02 08:45:50|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|0
1635842760000|2021-11-02 08:46:00|4299.31|4299.31|4299.31|4299.31|4299.31|4299.31|4299.31|4299.31|0
1635842770000|2021-11-02 08:46:10|4299.16|4299.16|4299.01|4299.01|4299.16|4299.16|4299.01|4299.01|0
1635842780000|2021-11-02 08:46:20|4299.32|4299.32|4299.28|4299.28|4299.33|4299.33|4299.27|4299.27|0
1635842800000|2021-11-02 08:46:40|4299.59|4299.59|4299.5|4299.5|4299.59|4299.59|4299.42|4299.42|0
1635842810000|2021-11-02 08:46:50|4299.56|4299.56|4299.34|4299.34|4299.56|4299.56|4299.34|4299.34|0
1635842830000|2021-11-02 08:47:10|4299.03|4299.03|4299.09|4299.09|4299.09|4299.09|4299.03|4299.03|0
1635842840000|2021-11-02 08:47:20|4298.97|4298.97|4299.03|4299.03|4299.28|4299.28|4298.97|4298.97|0
1635842850000|2021-11-02 08:47:30|4298.88|4298.88|4298.71|4298.71|4298.88|4298.88|4298.71|4298.71|0
1635842870000|2021-11-02 08:47:50|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|0
1635842880000|2021-11-02 08:48:00|4297.46|4297.46|4297.45|4297.45|4297.63|4297.63|4297.45|4297.45|0
1635842900000|2021-11-02 08:48:20|4297.28|4297.28|4297.38|4297.38|4297.38|4297.38|4297.28|4297.28|0
1635842910000|2021-11-02 08:48:30|4297.28|4297.28|4297.5|4297.5|4297.5|4297.5|4297.19|4297.19|0
1635842930000|2021-11-02 08:48:50|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|0
1635842940000|2021-11-02 08:49:00|4297.8|4297.8|4300.3|4300.3|4300.3|4300.3|4297.8|4297.8|0
1635842950000|2021-11-02 08:49:10|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|0
1635842960000|2021-11-02 08:49:20|4300.7|4300.7|4301.01|4301.01|4301.01|4301.01|4300.7|4300.7|0
1635842970000|2021-11-02 08:49:30|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|0
1635842980000|2021-11-02 08:49:40|4300.98|4300.98|4301.08|4301.08|4301.08|4301.08|4300.98|4300.98|0
1635843000000|2021-11-02 08:50:00|4301.03|4301.03|4301.03|4301.03|4301.03|4301.03|4301.03|4301.03|0
1635843020000|2021-11-02 08:50:20|4301.09|4301.09|4301.25|4301.25|4301.25|4301.25|4301.09|4301.09|0
1635843030000|2021-11-02 08:50:30|4301|4301|4301|4301|4301|4301|4301|4301|0
1635843040000|2021-11-02 08:50:40|4301.15|4301.15|4303.81|4303.81|4303.81|4303.81|4301.15|4301.15|0
1635843050000|2021-11-02 08:50:50|4303.9|4303.9|4304.11|4304.11|4304.36|4304.36|4303.9|4303.9|0
1635843070000|2021-11-02 08:51:10|4303.8|4303.8|4303.96|4303.96|4304.11|4304.11|4303.8|4303.8|0
1635843090000|2021-11-02 08:51:30|4304.27|4304.27|4304.42|4304.42|4304.42|4304.42|4304.27|4304.27|0
1635843120000|2021-11-02 08:52:00|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|0
1635843140000|2021-11-02 08:52:20|4304.2|4304.2|4304.2|4304.2|4304.2|4304.2|4304.2|4304.2|0
1635843150000|2021-11-02 08:52:30|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|0
1635843180000|2021-11-02 08:53:00|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|0
1635843190000|2021-11-02 08:53:10|4303.79|4303.79|4303.93|4303.93|4303.93|4303.93|4303.7|4303.7|0
1635843200000|2021-11-02 08:53:20|4303.88|4303.88|4303.21|4303.21|4303.88|4303.88|4303.21|4303.21|0
1635843220000|2021-11-02 08:53:40|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|0
1635843240000|2021-11-02 08:54:00|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|4302.9|4302.9|0
1635843260000|2021-11-02 08:54:20|4302.6|4302.6|4302.7|4302.7|4302.7|4302.7|4302.6|4302.6|0
1635843270000|2021-11-02 08:54:30|4302.38|4302.38|4302.45|4302.45|4302.45|4302.45|4302.15|4302.15|0
1635843280000|2021-11-02 08:54:40|4302.48|4302.48|4302.5|4302.5|4302.5|4302.5|4302.48|4302.48|0
1635843290000|2021-11-02 08:54:50|4302.46|4302.46|4304.64|4304.64|4304.64|4304.64|4302.46|4302.46|0
1635843300000|2021-11-02 08:55:00|4304.73|4304.73|4304.69|4304.69|4304.73|4304.73|4304.54|4304.54|0
1635843310000|2021-11-02 08:55:10|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|0
1635843320000|2021-11-02 08:55:20|4304.84|4304.84|4304.74|4304.74|4304.88|4304.88|4304.74|4304.74|0
1635843340000|2021-11-02 08:55:40|4305.37|4305.37|4305.01|4305.01|4305.52|4305.52|4304.9|4304.9|0
1635843360000|2021-11-02 08:56:00|4305.17|4305.17|4305.07|4305.07|4305.19|4305.19|4305.07|4305.07|0
1635843380000|2021-11-02 08:56:20|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|0
1635843390000|2021-11-02 08:56:30|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|0
1635843400000|2021-11-02 08:56:40|4304.46|4304.46|4303.36|4303.36|4304.46|4304.46|4303.05|4303.05|0
1635843410000|2021-11-02 08:56:50|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|0
1635843420000|2021-11-02 08:57:00|4303.19|4303.19|4303.57|4303.57|4303.57|4303.57|4303.19|4303.19|0
1635843430000|2021-11-02 08:57:10|4303.6|4303.6|4303.65|4303.65|4303.65|4303.65|4303.6|4303.6|0
1635843440000|2021-11-02 08:57:20|4303.53|4303.53|4303.51|4303.51|4303.53|4303.53|4303.51|4303.51|0
1635843450000|2021-11-02 08:57:30|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|0
1635843460000|2021-11-02 08:57:40|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|0
1635843480000|2021-11-02 08:58:00|4303.95|4303.95|4304.18|4304.18|4304.26|4304.26|4303.95|4303.95|0
1635843490000|2021-11-02 08:58:10|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|0
1635843500000|2021-11-02 08:58:20|4303.7|4303.7|4304.48|4304.48|4304.48|4304.48|4303.7|4303.7|0
1635843510000|2021-11-02 08:58:30|4304.64|4304.64|4304.64|4304.64|4304.64|4304.64|4304.64|4304.64|0
1635843520000|2021-11-02 08:58:40|4304.61|4304.61|4304.56|4304.56|4304.61|4304.61|4304.56|4304.56|0
1635843550000|2021-11-02 08:59:10|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|0
1635843560000|2021-11-02 08:59:20|4304.71|4304.71|4305.02|4305.02|4305.17|4305.17|4304.56|4304.56|0
1635843570000|2021-11-02 08:59:30|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|0
1635843580000|2021-11-02 08:59:40|4304.86|4304.86|4303.53|4303.53|4304.86|4304.86|4303.53|4303.53|0
1635843590000|2021-11-02 08:59:50|4303.37|4303.37|4303.25|4303.25|4303.37|4303.37|4303.25|4303.25|0
1635843600000|2021-11-02 09:00:00|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|0
1635843610000|2021-11-02 09:00:10|4303.06|4303.06|4303.02|4303.02|4303.06|4303.06|4303.02|4303.02|0
1635843640000|2021-11-02 09:00:40|4303.04|4303.04|4302.92|4302.92|4303.04|4303.04|4302.92|4302.92|0
1635843650000|2021-11-02 09:00:50|4302.83|4302.83|4303.76|4303.76|4303.76|4303.76|4302.83|4302.83|0
1635843660000|2021-11-02 09:01:00|4303.92|4303.92|4304.35|4304.35|4304.35|4304.35|4303.92|4303.92|0
1635843680000|2021-11-02 09:01:20|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|0
1635843700000|2021-11-02 09:01:40|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|0
1635843720000|2021-11-02 09:02:00|4302.94|4302.94|4302.94|4302.94|4303.1|4303.1|4302.94|4302.94|0
1635843740000|2021-11-02 09:02:20|4303|4303|4303.09|4303.09|4303.09|4303.09|4303|4303|0
1635843750000|2021-11-02 09:02:30|4303.24|4303.24|4302.93|4302.93|4303.24|4303.24|4302.93|4302.93|0
1635843770000|2021-11-02 09:02:50|4302.77|4302.77|4302.46|4302.46|4302.77|4302.77|4302.46|4302.46|0
1635843810000|2021-11-02 09:03:30|4303.09|4303.09|4303.09|4303.09|4303.09|4303.09|4303.09|4303.09|0
1635843820000|2021-11-02 09:03:40|4303.18|4303.18|4303.36|4303.36|4303.42|4303.42|4303.18|4303.18|0
1635843830000|2021-11-02 09:03:50|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|0
1635843850000|2021-11-02 09:04:10|4303.37|4303.37|4303.06|4303.06|4303.37|4303.37|4303.06|4303.06|0
1635843870000|2021-11-02 09:04:30|4302.95|4302.95|4303|4303|4303|4303|4302.95|4302.95|0
1635843880000|2021-11-02 09:04:40|4303.1|4303.1|4303.19|4303.19|4303.19|4303.19|4303.1|4303.1|0
1635843890000|2021-11-02 09:04:50|4304.13|4304.13|4303.94|4303.94|4304.13|4304.13|4303.94|4303.94|0
1635843910000|2021-11-02 09:05:10|4303.33|4303.33|4302.54|4302.54|4303.33|4303.33|4302.54|4302.54|0
1635843920000|2021-11-02 09:05:20|4302.86|4302.86|4303.39|4303.39|4303.39|4303.39|4302.86|4302.86|0
1635843930000|2021-11-02 09:05:30|4303.08|4303.08|4302.96|4302.96|4303.08|4303.08|4302.96|4302.96|0
1635843940000|2021-11-02 09:05:40|4303.27|4303.27|4302.96|4302.96|4303.27|4303.27|4302.96|4302.96|0
1635843950000|2021-11-02 09:05:50|4303.14|4303.14|4303.45|4303.45|4303.45|4303.45|4303.14|4303.14|0
1635843960000|2021-11-02 09:06:00|4303.57|4303.57|4303.55|4303.55|4303.62|4303.62|4303.52|4303.52|0
1635843970000|2021-11-02 09:06:10|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|0
1635843980000|2021-11-02 09:06:20|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|0
1635843990000|2021-11-02 09:06:30|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|0
1635844000000|2021-11-02 09:06:40|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|0
1635844010000|2021-11-02 09:06:50|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|0
1635844020000|2021-11-02 09:07:00|4305.72|4305.72|4305.75|4305.75|4305.75|4305.75|4305.72|4305.72|0
1635844030000|2021-11-02 09:07:10|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|0
1635844050000|2021-11-02 09:07:30|4305.75|4305.75|4305.6|4305.6|4305.75|4305.75|4305.6|4305.6|0
1635844060000|2021-11-02 09:07:40|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|0
1635844070000|2021-11-02 09:07:50|4306.06|4306.06|4307.08|4307.08|4307.08|4307.08|4306.06|4306.06|0
1635844080000|2021-11-02 09:08:00|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|0
1635844100000|2021-11-02 09:08:20|4307.49|4307.49|4308.08|4308.08|4308.08|4308.08|4307.27|4307.27|0
1635844110000|2021-11-02 09:08:30|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|0
1635844120000|2021-11-02 09:08:40|4308.38|4308.38|4308.23|4308.23|4308.38|4308.38|4308.23|4308.23|0
1635844170000|2021-11-02 09:09:30|4308.25|4308.25|4307.94|4307.94|4308.25|4308.25|4307.94|4307.94|0
1635844180000|2021-11-02 09:09:40|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|0
1635844190000|2021-11-02 09:09:50|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|0
1635844200000|2021-11-02 09:10:00|4308.06|4308.06|4308.09|4308.09|4308.15|4308.15|4308.06|4308.06|0
1635844230000|2021-11-02 09:10:30|4307.79|4307.79|4307.88|4307.88|4307.88|4307.88|4307.79|4307.79|0
1635844240000|2021-11-02 09:10:40|4307.79|4307.79|4307.63|4307.63|4307.79|4307.79|4307.63|4307.63|0
1635844250000|2021-11-02 09:10:50|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|0
1635844260000|2021-11-02 09:11:00|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|0
1635844270000|2021-11-02 09:11:10|4308.02|4308.02|4308.11|4308.11|4308.11|4308.11|4308.02|4308.02|0
1635844280000|2021-11-02 09:11:20|4308.2|4308.2|4307.14|4307.14|4308.38|4308.38|4307.14|4307.14|0
1635844300000|2021-11-02 09:11:40|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|0
1635844310000|2021-11-02 09:11:50|4306.85|4306.85|4306.7|4306.7|4306.85|4306.85|4306.55|4306.55|0
1635844330000|2021-11-02 09:12:10|4306.72|4306.72|4306.41|4306.41|4306.77|4306.77|4306.41|4306.41|0
1635844340000|2021-11-02 09:12:20|4306.35|4306.35|4306.05|4306.05|4306.35|4306.35|4305.89|4305.89|0
1635844350000|2021-11-02 09:12:30|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|0
1635844360000|2021-11-02 09:12:40|4305.93|4305.93|4305.72|4305.72|4305.93|4305.93|4305.72|4305.72|0
1635844380000|2021-11-02 09:13:00|4305.4|4305.4|4304.79|4304.79|4305.4|4305.4|4304.79|4304.79|0
1635844400000|2021-11-02 09:13:20|4305.07|4305.07|4305.25|4305.25|4305.25|4305.25|4305.07|4305.07|0
1635844420000|2021-11-02 09:13:40|4305.87|4305.87|4305.77|4305.77|4305.87|4305.87|4305.77|4305.77|0
1635844430000|2021-11-02 09:13:50|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|0
1635844460000|2021-11-02 09:14:20|4304.96|4304.96|4304.89|4304.89|4304.96|4304.96|4304.81|4304.81|0
1635844480000|2021-11-02 09:14:40|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|0
1635844500000|2021-11-02 09:15:00|4304.45|4304.45|4304.29|4304.29|4304.45|4304.45|4304.29|4304.29|0
1635844510000|2021-11-02 09:15:10|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|0
1635844520000|2021-11-02 09:15:20|4304.41|4304.41|4304.06|4304.06|4304.41|4304.41|4304.06|4304.06|0
1635844530000|2021-11-02 09:15:30|4303.97|4303.97|4302.53|4302.53|4303.97|4303.97|4302.53|4302.53|0
1635844550000|2021-11-02 09:15:50|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.07|4302.07|0
1635844560000|2021-11-02 09:16:00|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|0
1635844580000|2021-11-02 09:16:20|4302.26|4302.26|4302.88|4302.88|4302.88|4302.88|4302.26|4302.26|0
1635844590000|2021-11-02 09:16:30|4303.04|4303.04|4303.13|4303.13|4303.13|4303.13|4303.04|4303.04|0
1635844610000|2021-11-02 09:16:50|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|0
1635844620000|2021-11-02 09:17:00|4303.6|4303.6|4303.41|4303.41|4303.6|4303.6|4303.41|4303.41|0
1635844640000|2021-11-02 09:17:20|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|0
1635844650000|2021-11-02 09:17:30|4303.87|4303.87|4303.56|4303.56|4303.87|4303.87|4303.56|4303.56|0
1635844660000|2021-11-02 09:17:40|4303.63|4303.63|4303.97|4303.97|4303.97|4303.97|4303.63|4303.63|0
1635844670000|2021-11-02 09:17:50|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|0
1635844680000|2021-11-02 09:18:00|4303.71|4303.71|4303.76|4303.76|4303.76|4303.76|4303.71|4303.71|0
1635844690000|2021-11-02 09:18:10|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|0
1635844700000|2021-11-02 09:18:20|4304.62|4304.62|4304.83|4304.83|4305.17|4305.17|4304.62|4304.62|0
1635844720000|2021-11-02 09:18:40|4304.51|4304.51|4304.48|4304.48|4304.63|4304.63|4304.23|4304.23|0
1635844780000|2021-11-02 09:19:40|4303.54|4303.54|4303.85|4303.85|4303.85|4303.85|4303.54|4303.54|0
1635844790000|2021-11-02 09:19:50|4303.94|4303.94|4304.22|4304.22|4304.22|4304.22|4303.94|4303.94|0
1635844800000|2021-11-02 09:20:00|4303.98|4303.98|4303.75|4303.75|4303.98|4303.98|4303.75|4303.75|0
1635844810000|2021-11-02 09:20:10|4303.86|4303.86|4303.07|4303.07|4303.86|4303.86|4303.07|4303.07|0
1635844830000|2021-11-02 09:20:30|4303.18|4303.18|4303.34|4303.34|4303.34|4303.34|4303.18|4303.18|0
1635844860000|2021-11-02 09:21:00|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|0
1635844910000|2021-11-02 09:21:50|4303.36|4303.36|4303.52|4303.52|4303.52|4303.52|4303.36|4303.36|0
1635844920000|2021-11-02 09:22:00|4302.27|4302.27|4302.18|4302.18|4302.27|4302.27|4302.18|4302.18|0
1635844950000|2021-11-02 09:22:30|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|0
1635844960000|2021-11-02 09:22:40|4302.4|4302.4|4301.46|4301.46|4302.4|4302.4|4301.46|4301.46|0
1635844970000|2021-11-02 09:22:50|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|4301.21|4301.21|0
1635844980000|2021-11-02 09:23:00|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|0
1635845010000|2021-11-02 09:23:30|4301.36|4301.36|4302.14|4302.14|4302.14|4302.14|4301.36|4301.36|0
1635845030000|2021-11-02 09:23:50|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|0
1635845040000|2021-11-02 09:24:00|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|0
1635845060000|2021-11-02 09:24:20|4302.47|4302.47|4302.3|4302.3|4302.59|4302.59|4302.3|4302.3|0
1635845070000|2021-11-02 09:24:30|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|0
1635845080000|2021-11-02 09:24:40|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|0
1635845090000|2021-11-02 09:24:50|4302.83|4302.83|4303.3|4303.3|4303.45|4303.45|4302.83|4302.83|0
1635845100000|2021-11-02 09:25:00|4302.68|4302.68|4302.58|4302.58|4302.68|4302.68|4302.58|4302.58|0
1635845110000|2021-11-02 09:25:10|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|0
1635845120000|2021-11-02 09:25:20|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|0
1635845140000|2021-11-02 09:25:40|4302.72|4302.72|4302.1|4302.1|4302.72|4302.72|4302.1|4302.1|0
1635845150000|2021-11-02 09:25:50|4302.06|4302.06|4301.98|4301.98|4302.06|4302.06|4301.98|4301.98|0
1635845160000|2021-11-02 09:26:00|4301.88|4301.88|4302.06|4302.06|4302.3|4302.3|4301.88|4301.88|0
1635845170000|2021-11-02 09:26:10|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|0
1635845190000|2021-11-02 09:26:30|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|0
1635845210000|2021-11-02 09:26:50|4301.39|4301.39|4301.55|4301.55|4301.71|4301.71|4301.39|4301.39|0
1635845220000|2021-11-02 09:27:00|4301.71|4301.71|4301.39|4301.39|4301.71|4301.71|4301.39|4301.39|0
1635845230000|2021-11-02 09:27:10|4302.02|4302.02|4302.3|4302.3|4302.3|4302.3|4302.02|4302.02|0
1635845240000|2021-11-02 09:27:20|4302.14|4302.14|4302.39|4302.39|4302.39|4302.39|4302.14|4302.14|0
1635845250000|2021-11-02 09:27:30|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|0
1635845260000|2021-11-02 09:27:40|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|0
1635845270000|2021-11-02 09:27:50|4302.38|4302.38|4301.29|4301.29|4302.38|4302.38|4301.29|4301.29|0
1635845280000|2021-11-02 09:28:00|4300.98|4300.98|4300.61|4300.61|4300.98|4300.98|4300.61|4300.61|0
1635845340000|2021-11-02 09:29:00|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|0
1635845370000|2021-11-02 09:29:30|4300.55|4300.55|4300.43|4300.43|4300.55|4300.55|4300.43|4300.43|0
1635845390000|2021-11-02 09:29:50|4300.74|4300.74|4300.82|4300.82|4300.82|4300.82|4300.74|4300.74|0
1635845400000|2021-11-02 09:30:00|4300.91|4300.91|4301.18|4301.18|4301.18|4301.18|4300.91|4300.91|0
1635845410000|2021-11-02 09:30:10|4301.33|4301.33|4301.18|4301.18|4301.33|4301.33|4301.18|4301.18|0
1635845420000|2021-11-02 09:30:20|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|0
1635845430000|2021-11-02 09:30:30|4302.52|4302.52|4302.99|4302.99|4302.99|4302.99|4302.52|4302.52|0
1635845460000|2021-11-02 09:31:00|4303.01|4303.01|4303.94|4303.94|4303.94|4303.94|4303.01|4303.01|0
1635845510000|2021-11-02 09:31:50|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|0
1635845520000|2021-11-02 09:32:00|4303.22|4303.22|4302.11|4302.11|4303.22|4303.22|4302.11|4302.11|0
1635845530000|2021-11-02 09:32:10|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|0
1635845540000|2021-11-02 09:32:20|4301.86|4301.86|4301.71|4301.71|4301.86|4301.86|4301.71|4301.71|0
1635845550000|2021-11-02 09:32:30|4301.77|4301.77|4301.56|4301.56|4301.77|4301.77|4301.56|4301.56|0
1635845560000|2021-11-02 09:32:40|4301.52|4301.52|4301.44|4301.44|4301.59|4301.59|4301.44|4301.44|0
1635845580000|2021-11-02 09:33:00|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|0
1635845590000|2021-11-02 09:33:10|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|0
1635845640000|2021-11-02 09:34:00|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|0
1635845650000|2021-11-02 09:34:10|4300.45|4300.45|4299.99|4299.99|4300.45|4300.45|4299.99|4299.99|0
1635845660000|2021-11-02 09:34:20|4300.14|4300.14|4299.33|4299.33|4300.14|4300.14|4299.33|4299.33|0
1635845680000|2021-11-02 09:34:40|4299.65|4299.65|4299.79|4299.79|4299.96|4299.96|4299.65|4299.65|0
1635845700000|2021-11-02 09:35:00|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|0
1635845710000|2021-11-02 09:35:10|4300.42|4300.42|4300.11|4300.11|4300.42|4300.42|4300.11|4300.11|0
1635845730000|2021-11-02 09:35:30|4300.23|4300.23|4300.54|4300.54|4300.54|4300.54|4300.23|4300.23|0
1635845740000|2021-11-02 09:35:40|4300.42|4300.42|4300.52|4300.52|4300.52|4300.52|4300.21|4300.21|0
1635845760000|2021-11-02 09:36:00|4300.83|4300.83|4300.92|4300.92|4300.92|4300.92|4300.83|4300.83|0
1635845790000|2021-11-02 09:36:30|4301.24|4301.24|4301.93|4301.93|4301.93|4301.93|4301.24|4301.24|0
1635845810000|2021-11-02 09:36:50|4301|4301|4301|4301|4301|4301|4301|4301|0
1635845830000|2021-11-02 09:37:10|4301.09|4301.09|4300.78|4300.78|4301.71|4301.71|4300.16|4300.16|0
1635845840000|2021-11-02 09:37:20|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|0
1635845860000|2021-11-02 09:37:40|4300.66|4300.66|4300.66|4300.66|4300.66|4300.66|4300.51|4300.51|0
1635845870000|2021-11-02 09:37:50|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|0
1635845880000|2021-11-02 09:38:00|4299.54|4299.54|4299.22|4299.22|4299.54|4299.54|4299.22|4299.22|0
1635845900000|2021-11-02 09:38:20|4299.17|4299.17|4299.17|4299.17|4299.17|4299.17|4299.17|4299.17|0
1635845920000|2021-11-02 09:38:40|4299.33|4299.33|4299.33|4299.33|4299.33|4299.33|4299.33|4299.33|0
1635845960000|2021-11-02 09:39:20|4299.02|4299.02|4299.09|4299.09|4299.09|4299.09|4299.02|4299.02|0
1635845970000|2021-11-02 09:39:30|4299.4|4299.4|4299.4|4299.4|4299.4|4299.4|4299.4|4299.4|0
1635846000000|2021-11-02 09:40:00|4298.15|4298.15|4297.84|4297.84|4298.15|4298.15|4297.84|4297.84|0
1635846010000|2021-11-02 09:40:10|4297.07|4297.07|4296.91|4296.91|4297.07|4297.07|4296.91|4296.91|0
1635846030000|2021-11-02 09:40:30|4297.07|4297.07|4297.37|4297.37|4297.37|4297.37|4297.07|4297.07|0
1635846050000|2021-11-02 09:40:50|4297.4|4297.4|4297.4|4297.4|4297.4|4297.4|4297.4|4297.4|0
1635846060000|2021-11-02 09:41:00|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|0
1635846070000|2021-11-02 09:41:10|4297.08|4297.08|4297.08|4297.08|4297.08|4297.08|4297.08|4297.08|0
1635846090000|2021-11-02 09:41:30|4297.71|4297.71|4298.07|4298.07|4298.19|4298.19|4297.71|4297.71|0
1635846110000|2021-11-02 09:41:50|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|0
1635846160000|2021-11-02 09:42:40|4299.01|4299.01|4299.05|4299.05|4299.05|4299.05|4299.01|4299.01|0
1635846170000|2021-11-02 09:42:50|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|0
1635846180000|2021-11-02 09:43:00|4300.14|4300.14|4300.9|4300.9|4301.08|4301.08|4300.14|4300.14|0
1635846190000|2021-11-02 09:43:10|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|0
1635846210000|2021-11-02 09:43:30|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|0
1635846220000|2021-11-02 09:43:40|4301.08|4301.08|4300.71|4300.71|4301.08|4301.08|4300.71|4300.71|0
1635846230000|2021-11-02 09:43:50|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|0
1635846250000|2021-11-02 09:44:10|4300.56|4300.56|4301.61|4301.61|4301.61|4301.61|4300.47|4300.47|0
1635846270000|2021-11-02 09:44:30|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|0
1635846280000|2021-11-02 09:44:40|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|0
1635846300000|2021-11-02 09:45:00|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|0
1635846320000|2021-11-02 09:45:20|4301.13|4301.13|4301.07|4301.07|4301.38|4301.38|4300.97|4300.97|0
1635846330000|2021-11-02 09:45:30|4301.4|4301.4|4301.62|4301.62|4301.62|4301.62|4301.16|4301.16|0
1635846340000|2021-11-02 09:45:40|4301.47|4301.47|4302.12|4302.12|4302.74|4302.74|4301.16|4301.16|0
1635846350000|2021-11-02 09:45:50|4302.2|4302.2|4302.16|4302.16|4302.2|4302.2|4302.16|4302.16|0
1635846360000|2021-11-02 09:46:00|4302.78|4302.78|4302.9|4302.9|4302.96|4302.96|4302.78|4302.78|0
1635846370000|2021-11-02 09:46:10|4302.99|4302.99|4302.49|4302.49|4302.99|4302.99|4302.49|4302.49|0
1635846380000|2021-11-02 09:46:20|4303.12|4303.12|4303.43|4303.43|4303.58|4303.58|4303.12|4303.12|0
1635846400000|2021-11-02 09:46:40|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|0
1635846410000|2021-11-02 09:46:50|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|0
1635846420000|2021-11-02 09:47:00|4303.51|4303.51|4303.47|4303.47|4303.78|4303.78|4303.47|4303.47|0
1635846430000|2021-11-02 09:47:10|4304.09|4304.09|4304.65|4304.65|4304.76|4304.76|4304.09|4304.09|0
1635846440000|2021-11-02 09:47:20|4304.59|4304.59|4304.28|4304.28|4304.59|4304.59|4304.19|4304.19|0
1635846450000|2021-11-02 09:47:30|4305.33|4305.33|4305.16|4305.16|4305.33|4305.33|4305.16|4305.16|0
1635846470000|2021-11-02 09:47:50|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|0
1635846480000|2021-11-02 09:48:00|4303.6|4303.6|4302.41|4302.41|4303.6|4303.6|4302.41|4302.41|0
1635846490000|2021-11-02 09:48:10|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|0
1635846540000|2021-11-02 09:49:00|4303.03|4303.03|4303.03|4303.03|4303.03|4303.03|4303.03|4303.03|0
1635846600000|2021-11-02 09:50:00|4302.57|4302.57|4302.72|4302.72|4302.72|4302.72|4302.57|4302.57|0
1635846610000|2021-11-02 09:50:10|4302.41|4302.41|4302.1|4302.1|4302.41|4302.41|4302.1|4302.1|0
1635846620000|2021-11-02 09:50:20|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|0
1635846630000|2021-11-02 09:50:30|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|0
1635846640000|2021-11-02 09:50:40|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|0
1635846670000|2021-11-02 09:51:10|4302.34|4302.34|4301.78|4301.78|4302.34|4302.34|4301.71|4301.71|0
1635846680000|2021-11-02 09:51:20|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|0
1635846690000|2021-11-02 09:51:30|4301.88|4301.88|4301.85|4301.85|4301.88|4301.88|4301.85|4301.85|0
1635846700000|2021-11-02 09:51:40|4302.17|4302.17|4302.3|4302.3|4302.3|4302.3|4302.14|4302.14|0
1635846710000|2021-11-02 09:51:50|4302.2|4302.2|4302.2|4302.2|4302.2|4302.2|4302.2|4302.2|0
1635846720000|2021-11-02 09:52:00|4302.18|4302.18|4302.3|4302.3|4302.3|4302.3|4302.18|4302.18|0
1635846730000|2021-11-02 09:52:10|4301.99|4301.99|4301.43|4301.43|4301.99|4301.99|4301.43|4301.43|0
1635846740000|2021-11-02 09:52:20|4301.46|4301.46|4301.32|4301.32|4301.51|4301.51|4301.32|4301.32|0
1635846750000|2021-11-02 09:52:30|4300.7|4300.7|4300.23|4300.23|4300.7|4300.7|4300.23|4300.23|0
1635846760000|2021-11-02 09:52:40|4300.31|4300.31|4299.61|4299.61|4300.31|4300.31|4299.61|4299.61|0
1635846780000|2021-11-02 09:53:00|4298.98|4298.98|4298.98|4298.98|4298.98|4298.98|4298.98|4298.98|0
1635846790000|2021-11-02 09:53:10|4298.67|4298.67|4298.58|4298.58|4298.67|4298.67|4298.58|4298.58|0
1635846810000|2021-11-02 09:53:30|4298.54|4298.54|4298.23|4298.23|4298.54|4298.54|4298.23|4298.23|0
1635846820000|2021-11-02 09:53:40|4298.13|4298.13|4297.67|4297.67|4298.13|4298.13|4297.67|4297.67|0
1635846830000|2021-11-02 09:53:50|4297.99|4297.99|4297.99|4297.99|4297.99|4297.99|4297.99|4297.99|0
1635846850000|2021-11-02 09:54:10|4297.81|4297.81|4297.19|4297.19|4297.9|4297.9|4297.19|4297.19|0
1635846860000|2021-11-02 09:54:20|4296.88|4296.88|4296.7|4296.7|4296.88|4296.88|4296.7|4296.7|0
1635846870000|2021-11-02 09:54:30|4296.54|4296.54|4295.93|4295.93|4296.54|4296.54|4295.93|4295.93|0
1635846880000|2021-11-02 09:54:40|4296.04|4296.04|4296.1|4296.1|4296.1|4296.1|4296.04|4296.04|0
1635846900000|2021-11-02 09:55:00|4296.16|4296.16|4296.26|4296.26|4296.35|4296.35|4296.16|4296.16|0
1635846920000|2021-11-02 09:55:20|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|0
1635846940000|2021-11-02 09:55:40|4295.86|4295.86|4295.86|4295.86|4295.86|4295.86|4295.86|4295.86|0
1635846950000|2021-11-02 09:55:50|4296.48|4296.48|4296.64|4296.64|4296.64|4296.64|4296.48|4296.48|0
1635846970000|2021-11-02 09:56:10|4296.95|4296.95|4296.42|4296.42|4296.95|4296.95|4296.32|4296.32|0
1635846990000|2021-11-02 09:56:30|4296.37|4296.37|4296.33|4296.33|4296.37|4296.37|4296.33|4296.33|0
1635847010000|2021-11-02 09:56:50|4296.49|4296.49|4296.33|4296.33|4296.49|4296.49|4296.33|4296.33|0
1635847020000|2021-11-02 09:57:00|4296.18|4296.18|4295.56|4295.56|4296.18|4296.18|4295.56|4295.56|0
1635847030000|2021-11-02 09:57:10|4295.4|4295.4|4295.25|4295.25|4295.4|4295.4|4295.25|4295.25|0
1635847040000|2021-11-02 09:57:20|4294.94|4294.94|4295.13|4295.13|4295.25|4295.25|4294.94|4294.94|0
1635847050000|2021-11-02 09:57:30|4295.44|4295.44|4295.48|4295.48|4295.48|4295.48|4295.44|4295.44|0
1635847060000|2021-11-02 09:57:40|4295.17|4295.17|4295.11|4295.11|4295.17|4295.17|4295.11|4295.11|0
1635847070000|2021-11-02 09:57:50|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|0
1635847080000|2021-11-02 09:58:00|4295.32|4295.32|4295.32|4295.32|4295.32|4295.32|4295.32|4295.32|0
1635847100000|2021-11-02 09:58:20|4295.82|4295.82|4295.98|4295.98|4295.98|4295.98|4295.82|4295.82|0
1635847110000|2021-11-02 09:58:30|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|0
1635847120000|2021-11-02 09:58:40|4296.35|4296.35|4295.72|4295.72|4296.35|4296.35|4295.72|4295.72|0
1635847130000|2021-11-02 09:58:50|4295.94|4295.94|4296.1|4296.1|4296.1|4296.1|4295.94|4295.94|0
1635847140000|2021-11-02 09:59:00|4295.47|4295.47|4295.06|4295.06|4295.47|4295.47|4294.91|4294.91|0
1635847150000|2021-11-02 09:59:10|4294.77|4294.77|4294.77|4294.77|4294.92|4294.92|4294.77|4294.77|0
1635847170000|2021-11-02 09:59:30|4295.08|4295.08|4294.46|4294.46|4295.08|4295.08|4294.46|4294.46|0
1635847180000|2021-11-02 09:59:40|4294.5|4294.5|4294.5|4294.5|4294.5|4294.5|4294.5|4294.5|0
1635847190000|2021-11-02 09:59:50|4294.04|4294.04|4293.59|4293.59|4294.04|4294.04|4293.5|4293.5|0
1635847200000|2021-11-02 10:00:00|4293.74|4293.74|4294.68|4294.68|4294.74|4294.74|4293.74|4293.74|0
1635847210000|2021-11-02 10:00:10|4294.83|4294.83|4294.68|4294.68|4294.83|4294.83|4294.68|4294.68|0
1635847220000|2021-11-02 10:00:20|4294.76|4294.76|4295.67|4295.67|4295.67|4295.67|4294.76|4294.76|0
1635847230000|2021-11-02 10:00:30|4295.58|4295.58|4295.57|4295.57|4295.72|4295.72|4295.41|4295.41|0
1635847240000|2021-11-02 10:00:40|4295.41|4295.41|4295.41|4295.41|4295.41|4295.41|4295.41|4295.41|0
1635847250000|2021-11-02 10:00:50|4295.11|4295.11|4293.86|4293.86|4295.11|4295.11|4293.86|4293.86|0
1635847260000|2021-11-02 10:01:00|4294.32|4294.32|4295.69|4295.69|4295.69|4295.69|4294.32|4294.32|0
1635847270000|2021-11-02 10:01:10|4295.84|4295.84|4296.15|4296.15|4296.15|4296.15|4295.84|4295.84|0
1635847280000|2021-11-02 10:01:20|4296.19|4296.19|4296.9|4296.9|4296.9|4296.9|4296.19|4296.19|0
1635847290000|2021-11-02 10:01:30|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|0
1635847300000|2021-11-02 10:01:40|4296.35|4296.35|4295.63|4295.63|4296.35|4296.35|4295.63|4295.63|0
1635847310000|2021-11-02 10:01:50|4295.94|4295.94|4295.94|4295.94|4295.94|4295.94|4295.94|4295.94|0
1635847320000|2021-11-02 10:02:00|4296.25|4296.25|4296.41|4296.41|4296.41|4296.41|4296.25|4296.25|0
1635847340000|2021-11-02 10:02:20|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|0
1635847360000|2021-11-02 10:02:40|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|0
1635847370000|2021-11-02 10:02:50|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|0
1635847380000|2021-11-02 10:03:00|4295.51|4295.51|4295.51|4295.51|4295.51|4295.51|4295.51|4295.51|0
1635847400000|2021-11-02 10:03:20|4295.42|4295.42|4296.04|4296.04|4296.04|4296.04|4295.42|4295.42|0
1635847410000|2021-11-02 10:03:30|4295.11|4295.11|4294.79|4294.79|4295.11|4295.11|4294.79|4294.79|0
1635847450000|2021-11-02 10:04:10|4294.64|4294.64|4293.24|4293.24|4294.64|4294.64|4293.24|4293.24|0
1635847460000|2021-11-02 10:04:20|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|0
1635847470000|2021-11-02 10:04:30|4293.52|4293.52|4294.14|4294.14|4294.14|4294.14|4293.52|4293.52|0
1635847480000|2021-11-02 10:04:40|4293.99|4293.99|4294.77|4294.77|4294.77|4294.77|4293.99|4293.99|0
1635847490000|2021-11-02 10:04:50|4294.92|4294.92|4294.92|4294.92|4294.92|4294.92|4294.92|4294.92|0
1635847500000|2021-11-02 10:05:00|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|0
1635847520000|2021-11-02 10:05:20|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|0
1635847530000|2021-11-02 10:05:30|4295.28|4295.28|4295.17|4295.17|4295.28|4295.28|4295.01|4295.01|0
1635847540000|2021-11-02 10:05:40|4295.11|4295.11|4295.11|4295.11|4295.11|4295.11|4295.11|4295.11|0
1635847550000|2021-11-02 10:05:50|4295.05|4295.05|4294.82|4294.82|4295.05|4295.05|4294.82|4294.82|0
1635847560000|2021-11-02 10:06:00|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|0
1635847570000|2021-11-02 10:06:10|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|0
1635847590000|2021-11-02 10:06:30|4295.77|4295.77|4295.77|4295.77|4295.77|4295.77|4295.77|4295.77|0
1635847620000|2021-11-02 10:07:00|4296.4|4296.4|4296.09|4296.09|4296.4|4296.4|4296.09|4296.09|0
1635847640000|2021-11-02 10:07:20|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|0
1635847650000|2021-11-02 10:07:30|4295.9|4295.9|4295.88|4295.88|4295.9|4295.9|4295.88|4295.88|0
1635847660000|2021-11-02 10:07:40|4295.26|4295.26|4295.07|4295.07|4295.26|4295.26|4295.07|4295.07|0
1635847690000|2021-11-02 10:08:10|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|0
1635847700000|2021-11-02 10:08:20|4294.99|4294.99|4294.87|4294.87|4294.99|4294.99|4294.87|4294.87|0
1635847710000|2021-11-02 10:08:30|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|0
1635847730000|2021-11-02 10:08:50|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|0
1635847740000|2021-11-02 10:09:00|4294.16|4294.16|4293.54|4293.54|4294.16|4294.16|4293.54|4293.54|0
1635847760000|2021-11-02 10:09:20|4293.72|4293.72|4293.81|4293.81|4293.87|4293.87|4293.72|4293.72|0
1635847790000|2021-11-02 10:09:50|4293.89|4293.89|4292.9|4292.9|4293.89|4293.89|4292.9|4292.9|0
1635847800000|2021-11-02 10:10:00|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|0
1635847810000|2021-11-02 10:10:10|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|0
1635847820000|2021-11-02 10:10:20|4293.32|4293.32|4293.68|4293.68|4293.68|4293.68|4293.32|4293.32|0
1635847840000|2021-11-02 10:10:40|4294.14|4294.14|4295.07|4295.07|4295.07|4295.07|4294.14|4294.14|0
1635847860000|2021-11-02 10:11:00|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|0
1635847870000|2021-11-02 10:11:10|4295.48|4295.48|4295.48|4295.48|4295.48|4295.48|4295.48|4295.48|0
1635847910000|2021-11-02 10:11:50|4295.32|4295.32|4295.02|4295.02|4295.32|4295.32|4295.02|4295.02|0
1635847920000|2021-11-02 10:12:00|4295.08|4295.08|4295.27|4295.27|4295.27|4295.27|4295.08|4295.08|0
1635847940000|2021-11-02 10:12:20|4295.42|4295.42|4296.2|4296.2|4296.2|4296.2|4295.42|4295.42|0
1635847950000|2021-11-02 10:12:30|4296.52|4296.52|4295.34|4295.34|4296.52|4296.52|4294.72|4294.72|0
1635847980000|2021-11-02 10:13:00|4295.46|4295.46|4295.46|4295.46|4295.46|4295.46|4295.46|4295.46|0
1635848000000|2021-11-02 10:13:20|4295.31|4295.31|4295.31|4295.31|4295.31|4295.31|4295.31|4295.31|0
1635848010000|2021-11-02 10:13:30|4295|4295|4294.96|4294.96|4295|4295|4294.96|4294.96|0
1635848030000|2021-11-02 10:13:50|4295.03|4295.03|4295.03|4295.03|4295.03|4295.03|4295.03|4295.03|0
1635848040000|2021-11-02 10:14:00|4295.18|4295.18|4295.18|4295.18|4295.18|4295.18|4295.18|4295.18|0
1635848050000|2021-11-02 10:14:10|4294.25|4294.25|4293.93|4293.93|4294.25|4294.25|4293.93|4293.93|0
1635848060000|2021-11-02 10:14:20|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|0
1635848080000|2021-11-02 10:14:40|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|0
1635848090000|2021-11-02 10:14:50|4293.15|4293.15|4292.92|4292.92|4293.24|4293.24|4292.92|4292.92|0
1635848110000|2021-11-02 10:15:10|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|0
1635848130000|2021-11-02 10:15:30|4292.3|4292.3|4291.99|4291.99|4292.3|4292.3|4291.99|4291.99|0
1635848140000|2021-11-02 10:15:40|4291.68|4291.68|4291.49|4291.49|4291.68|4291.68|4291.49|4291.49|0
1635848150000|2021-11-02 10:15:50|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|0
1635848170000|2021-11-02 10:16:10|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|0
1635848180000|2021-11-02 10:16:20|4291.74|4291.74|4291.43|4291.43|4291.74|4291.74|4291.43|4291.43|0
1635848200000|2021-11-02 10:16:40|4291.45|4291.45|4291.4|4291.4|4291.45|4291.45|4291.4|4291.4|0
1635848210000|2021-11-02 10:16:50|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|0
1635848220000|2021-11-02 10:17:00|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|0
1635848230000|2021-11-02 10:17:10|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|0
1635848250000|2021-11-02 10:17:30|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|0
1635848260000|2021-11-02 10:17:40|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|0
1635848280000|2021-11-02 10:18:00|4290.93|4290.93|4290.89|4290.89|4290.93|4290.93|4290.89|4290.89|0
1635848290000|2021-11-02 10:18:10|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|0
1635848310000|2021-11-02 10:18:30|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|0
1635848330000|2021-11-02 10:18:50|4290.91|4290.91|4290.94|4290.94|4290.99|4290.99|4290.91|4290.91|0
1635848340000|2021-11-02 10:19:00|4290.82|4290.82|4290.82|4290.82|4290.82|4290.82|4290.82|4290.82|0
1635848350000|2021-11-02 10:19:10|4291.13|4291.13|4291.43|4291.43|4291.43|4291.43|4291.13|4291.13|0
1635848360000|2021-11-02 10:19:20|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|4290.97|4290.97|0
1635848370000|2021-11-02 10:19:30|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|0
1635848380000|2021-11-02 10:19:40|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|0
1635848390000|2021-11-02 10:19:50|4289.66|4289.66|4289.66|4289.66|4289.66|4289.66|4289.66|4289.66|0
1635848400000|2021-11-02 10:20:00|4290.12|4290.12|4288.56|4288.56|4290.12|4290.12|4288.41|4288.41|0
1635848440000|2021-11-02 10:20:40|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|0
1635848450000|2021-11-02 10:20:50|4287.82|4287.82|4287.97|4287.97|4287.97|4287.97|4287.82|4287.82|0
1635848460000|2021-11-02 10:21:00|4288.69|4288.69|4288.73|4288.73|4288.73|4288.73|4288.69|4288.69|0
1635848470000|2021-11-02 10:21:10|4289.04|4289.04|4289.35|4289.35|4289.35|4289.35|4289.04|4289.04|0
1635848490000|2021-11-02 10:21:30|4289.66|4289.66|4289.98|4289.98|4289.98|4289.98|4289.66|4289.66|0
1635848500000|2021-11-02 10:21:40|4289.66|4289.66|4288.98|4288.98|4289.66|4289.66|4288.93|4288.93|0
1635848520000|2021-11-02 10:22:00|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|0
1635848560000|2021-11-02 10:22:40|4289.6|4289.6|4289.85|4289.85|4289.85|4289.85|4289.6|4289.6|0
1635848570000|2021-11-02 10:22:50|4290.47|4290.47|4289.7|4289.7|4290.47|4290.47|4289.7|4289.7|0
1635848590000|2021-11-02 10:23:10|4290.01|4290.01|4290.21|4290.21|4290.21|4290.21|4290.01|4290.01|0
1635848620000|2021-11-02 10:23:40|4290.31|4290.31|4290.13|4290.13|4290.31|4290.31|4290.13|4290.13|0
1635848630000|2021-11-02 10:23:50|4290.08|4290.08|4289.96|4289.96|4290.08|4290.08|4289.96|4289.96|0
1635848640000|2021-11-02 10:24:00|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|0
1635848650000|2021-11-02 10:24:10|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|0
1635848660000|2021-11-02 10:24:20|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|0
1635848690000|2021-11-02 10:24:50|4289.96|4289.96|4289.33|4289.33|4289.96|4289.96|4289.33|4289.33|0
1635848700000|2021-11-02 10:25:00|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|0
1635848730000|2021-11-02 10:25:30|4289.47|4289.47|4290.09|4290.09|4290.09|4290.09|4289.47|4289.47|0
1635848760000|2021-11-02 10:26:00|4289.16|4289.16|4288.47|4288.47|4289.25|4289.25|4288.47|4288.47|0
1635848770000|2021-11-02 10:26:10|4288.62|4288.62|4288.58|4288.58|4288.62|4288.62|4288.58|4288.58|0
1635848800000|2021-11-02 10:26:40|4288.43|4288.43|4288.58|4288.58|4288.58|4288.58|4288.43|4288.43|0
1635848820000|2021-11-02 10:27:00|4288.64|4288.64|4288.52|4288.52|4288.64|4288.64|4288.52|4288.52|0
1635848840000|2021-11-02 10:27:20|4288.58|4288.58|4288.52|4288.52|4288.58|4288.58|4288.52|4288.52|0
1635848850000|2021-11-02 10:27:30|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|0
1635848860000|2021-11-02 10:27:40|4288.27|4288.27|4287.87|4287.87|4288.27|4288.27|4287.87|4287.87|0
1635848880000|2021-11-02 10:28:00|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|0
1635848890000|2021-11-02 10:28:10|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|0
1635848900000|2021-11-02 10:28:20|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|0
1635848910000|2021-11-02 10:28:30|4287.84|4287.84|4287.74|4287.74|4287.89|4287.89|4287.74|4287.74|0
1635848920000|2021-11-02 10:28:40|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|0
1635848930000|2021-11-02 10:28:50|4287.9|4287.9|4287.89|4287.89|4288.21|4288.21|4287.89|4287.89|0
1635848940000|2021-11-02 10:29:00|4287.58|4287.58|4287.62|4287.62|4287.62|4287.62|4287.58|4287.58|0
1635848950000|2021-11-02 10:29:10|4287.53|4287.53|4287.35|4287.35|4287.53|4287.53|4287.35|4287.35|0
1635848960000|2021-11-02 10:29:20|4287.19|4287.19|4287.15|4287.15|4287.19|4287.19|4287.15|4287.15|0
1635848970000|2021-11-02 10:29:30|4287.3|4287.3|4287.33|4287.33|4287.33|4287.33|4287.3|4287.3|0
1635848980000|2021-11-02 10:29:40|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|0
1635849000000|2021-11-02 10:30:00|4287.23|4287.23|4287.48|4287.48|4287.48|4287.48|4287.23|4287.23|0
1635849020000|2021-11-02 10:30:20|4287.79|4287.79|4288.41|4288.41|4288.41|4288.41|4287.79|4287.79|0
1635849030000|2021-11-02 10:30:30|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|0
1635849050000|2021-11-02 10:30:50|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|0
1635849060000|2021-11-02 10:31:00|4288.37|4288.37|4288.33|4288.33|4288.37|4288.37|4288.33|4288.33|0
1635849070000|2021-11-02 10:31:10|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|0
1635849080000|2021-11-02 10:31:20|4288.33|4288.33|4288.55|4288.55|4288.64|4288.64|4288.33|4288.33|0
1635849090000|2021-11-02 10:31:30|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|0
1635849120000|2021-11-02 10:32:00|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|0
1635849140000|2021-11-02 10:32:20|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|0
1635849190000|2021-11-02 10:33:10|4287.91|4287.91|4288.68|4288.68|4288.68|4288.68|4287.91|4287.91|0
1635849220000|2021-11-02 10:33:40|4288.59|4288.59|4288.75|4288.75|4288.75|4288.75|4288.59|4288.59|0
1635849240000|2021-11-02 10:34:00|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|0
1635849250000|2021-11-02 10:34:10|4287.94|4287.94|4287.84|4287.84|4287.94|4287.94|4287.84|4287.84|0
1635849260000|2021-11-02 10:34:20|4287.8|4287.8|4288.07|4288.07|4288.07|4288.07|4287.8|4287.8|0
1635849270000|2021-11-02 10:34:30|4287.61|4287.61|4287.77|4287.77|4287.77|4287.77|4287.61|4287.61|0
1635849280000|2021-11-02 10:34:40|4287.49|4287.49|4287.4|4287.4|4287.49|4287.49|4287.4|4287.4|0
1635849290000|2021-11-02 10:34:50|4287.08|4287.08|4287.08|4287.08|4287.08|4287.08|4287.08|4287.08|0
1635849300000|2021-11-02 10:35:00|4286.78|4286.78|4286.91|4286.91|4286.97|4286.97|4286.66|4286.66|0
1635849310000|2021-11-02 10:35:10|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|0
1635849330000|2021-11-02 10:35:30|4286.72|4286.72|4286.72|4286.72|4286.72|4286.72|4286.72|4286.72|0
1635849340000|2021-11-02 10:35:40|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|0
1635849350000|2021-11-02 10:35:50|4285.86|4285.86|4285.86|4285.86|4286.17|4286.17|4285.86|4285.86|0
1635849370000|2021-11-02 10:36:10|4285.77|4285.77|4285.96|4285.96|4285.96|4285.96|4285.77|4285.77|0
1635849420000|2021-11-02 10:37:00|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|0
1635849430000|2021-11-02 10:37:10|4286.02|4286.02|4285.71|4285.71|4286.02|4286.02|4285.71|4285.71|0
1635849440000|2021-11-02 10:37:20|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|0
1635849460000|2021-11-02 10:37:40|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|0
1635849480000|2021-11-02 10:38:00|4286.27|4286.27|4286.42|4286.42|4286.9|4286.9|4286.27|4286.27|0
1635849490000|2021-11-02 10:38:10|4286.4|4286.4|4286.3|4286.3|4286.4|4286.4|4286.3|4286.3|0
1635849500000|2021-11-02 10:38:20|4286.28|4286.28|4286.3|4286.3|4286.3|4286.3|4286.28|4286.28|0
1635849530000|2021-11-02 10:38:50|4286.34|4286.34|4285.86|4285.86|4286.34|4286.34|4285.86|4285.86|0
1635849550000|2021-11-02 10:39:10|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|0
1635849570000|2021-11-02 10:39:30|4285.86|4285.86|4285.86|4285.86|4285.95|4285.95|4285.86|4285.86|0
1635849580000|2021-11-02 10:39:40|4286.48|4286.48|4286.63|4286.63|4286.63|4286.63|4286.48|4286.48|0
1635849600000|2021-11-02 10:40:00|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|0
1635849610000|2021-11-02 10:40:10|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|0
1635849620000|2021-11-02 10:40:20|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|0
1635849630000|2021-11-02 10:40:30|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|0
1635849640000|2021-11-02 10:40:40|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|0
1635849670000|2021-11-02 10:41:10|4286.35|4286.35|4286.35|4286.35|4286.35|4286.35|4286.35|4286.35|0
1635849680000|2021-11-02 10:41:20|4286.66|4286.66|4286.89|4286.89|4286.89|4286.89|4286.66|4286.66|0
1635849720000|2021-11-02 10:42:00|4286.58|4286.58|4286.76|4286.76|4286.76|4286.76|4286.58|4286.58|0
1635849730000|2021-11-02 10:42:10|4286.84|4286.84|4286.69|4286.69|4286.84|4286.84|4286.69|4286.69|0
1635849740000|2021-11-02 10:42:20|4286.65|4286.65|4286.8|4286.8|4286.8|4286.8|4286.65|4286.65|0
1635849770000|2021-11-02 10:42:50|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|0
1635849780000|2021-11-02 10:43:00|4286.75|4286.75|4286.84|4286.84|4286.84|4286.84|4286.75|4286.75|0
1635849790000|2021-11-02 10:43:10|4286.53|4286.53|4286.32|4286.32|4286.53|4286.53|4285.73|4285.73|0
1635849800000|2021-11-02 10:43:20|4285.85|4285.85|4285.85|4285.85|4285.85|4285.85|4285.85|4285.85|0
1635849820000|2021-11-02 10:43:40|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|0
1635849830000|2021-11-02 10:43:50|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|0
1635849840000|2021-11-02 10:44:00|4285.65|4285.65|4285.96|4285.96|4285.96|4285.96|4285.65|4285.65|0
1635849850000|2021-11-02 10:44:10|4285.87|4285.87|4285.77|4285.77|4285.87|4285.87|4285.77|4285.77|0
1635849860000|2021-11-02 10:44:20|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|0
1635849870000|2021-11-02 10:44:30|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|0
1635849880000|2021-11-02 10:44:40|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|0
1635849890000|2021-11-02 10:44:50|4286.19|4286.19|4286.19|4286.19|4286.19|4286.19|4286.19|4286.19|0
1635849900000|2021-11-02 10:45:00|4286.23|4286.23|4286.19|4286.19|4286.23|4286.23|4286.19|4286.19|0
1635849930000|2021-11-02 10:45:30|4286.34|4286.34|4286.25|4286.25|4286.34|4286.34|4286.16|4286.16|0
1635849940000|2021-11-02 10:45:40|4286.43|4286.43|4286.43|4286.43|4286.43|4286.43|4286.43|4286.43|0
1635849960000|2021-11-02 10:46:00|4286.12|4286.12|4287.05|4287.05|4287.05|4287.05|4286.12|4286.12|0
1635849970000|2021-11-02 10:46:10|4286.93|4286.93|4287.24|4287.24|4287.24|4287.24|4286.93|4286.93|0
1635849990000|2021-11-02 10:46:30|4286.93|4286.93|4287.09|4287.09|4287.09|4287.09|4286.93|4286.93|0
1635850010000|2021-11-02 10:46:50|4287.27|4287.27|4287.58|4287.58|4287.58|4287.58|4287.27|4287.27|0
1635850020000|2021-11-02 10:47:00|4287.66|4287.66|4287.61|4287.61|4287.66|4287.66|4287.61|4287.61|0
1635850030000|2021-11-02 10:47:10|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|0
1635850050000|2021-11-02 10:47:30|4287.39|4287.39|4288.01|4288.01|4288.01|4288.01|4287.39|4287.39|0
1635850060000|2021-11-02 10:47:40|4288.64|4288.64|4288.01|4288.01|4288.64|4288.64|4288.01|4288.01|0
1635850070000|2021-11-02 10:47:50|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|0
1635850080000|2021-11-02 10:48:00|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|0
1635850090000|2021-11-02 10:48:10|4288.78|4288.78|4288.69|4288.69|4288.78|4288.78|4288.69|4288.69|0
1635850100000|2021-11-02 10:48:20|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|0
1635850110000|2021-11-02 10:48:30|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|0
1635850120000|2021-11-02 10:48:40|4287.8|4287.8|4286.72|4286.72|4287.8|4287.8|4286.72|4286.72|0
1635850140000|2021-11-02 10:49:00|4287.02|4287.02|4285.77|4285.77|4287.02|4287.02|4285.77|4285.77|0
1635850150000|2021-11-02 10:49:10|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|0
1635850180000|2021-11-02 10:49:40|4285.77|4285.77|4286.18|4286.18|4286.18|4286.18|4285.77|4285.77|0
1635850200000|2021-11-02 10:50:00|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|0
1635850220000|2021-11-02 10:50:20|4285.78|4285.78|4285.31|4285.31|4285.78|4285.78|4285.31|4285.31|0
1635850240000|2021-11-02 10:50:40|4285|4285|4285|4285|4285|4285|4285|4285|0
1635850250000|2021-11-02 10:50:50|4285.31|4285.31|4285.31|4285.31|4285.31|4285.31|4285.31|4285.31|0
1635850260000|2021-11-02 10:51:00|4285.02|4285.02|4284.83|4284.83|4285.02|4285.02|4284.83|4284.83|0
1635850270000|2021-11-02 10:51:10|4285.15|4285.15|4285.3|4285.3|4285.3|4285.3|4285.15|4285.15|0
1635850280000|2021-11-02 10:51:20|4285.12|4285.12|4285.45|4285.45|4285.45|4285.45|4285.12|4285.12|0
1635850290000|2021-11-02 10:51:30|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|0
1635850300000|2021-11-02 10:51:40|4285.38|4285.38|4285.49|4285.49|4285.49|4285.49|4285.33|4285.33|0
1635850310000|2021-11-02 10:51:50|4285.31|4285.31|4285.31|4285.31|4285.31|4285.31|4285.31|4285.31|0
1635850320000|2021-11-02 10:52:00|4285.93|4285.93|4286.1|4286.1|4286.1|4286.1|4285.93|4285.93|0
1635850340000|2021-11-02 10:52:20|4286.41|4286.41|4286.71|4286.71|4286.87|4286.87|4286.41|4286.41|0
1635850350000|2021-11-02 10:52:30|4286.69|4286.69|4286.67|4286.67|4286.71|4286.71|4286.67|4286.67|0
1635850360000|2021-11-02 10:52:40|4287.29|4287.29|4287.76|4287.76|4287.76|4287.76|4287.29|4287.29|0
1635850380000|2021-11-02 10:53:00|4287.45|4287.45|4287.43|4287.43|4287.67|4287.67|4287.43|4287.43|0
1635850390000|2021-11-02 10:53:10|4287.12|4287.12|4287.27|4287.27|4287.27|4287.27|4287.12|4287.12|0
1635850400000|2021-11-02 10:53:20|4287.42|4287.42|4288.05|4288.05|4288.05|4288.05|4287.42|4287.42|0
1635850420000|2021-11-02 10:53:40|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|0
1635850430000|2021-11-02 10:53:50|4288.73|4288.73|4289.45|4289.45|4289.45|4289.45|4288.73|4288.73|0
1635850440000|2021-11-02 10:54:00|4289.54|4289.54|4288.82|4288.82|4289.54|4289.54|4288.82|4288.82|0
1635850450000|2021-11-02 10:54:10|4288.98|4288.98|4289.06|4289.06|4289.06|4289.06|4288.82|4288.82|0
1635850460000|2021-11-02 10:54:20|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|0
1635850470000|2021-11-02 10:54:30|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|0
1635850480000|2021-11-02 10:54:40|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|0
1635850490000|2021-11-02 10:54:50|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|0
1635850500000|2021-11-02 10:55:00|4288.32|4288.32|4288.63|4288.63|4288.63|4288.63|4288.32|4288.32|0
1635850510000|2021-11-02 10:55:10|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|0
1635850520000|2021-11-02 10:55:20|4289.66|4289.66|4289.47|4289.47|4289.66|4289.66|4289.35|4289.35|0
1635850540000|2021-11-02 10:55:40|4289.56|4289.56|4289.47|4289.47|4289.56|4289.56|4289.47|4289.47|0
1635850550000|2021-11-02 10:55:50|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|0
1635850560000|2021-11-02 10:56:00|4290.09|4290.09|4290.24|4290.24|4290.24|4290.24|4290.09|4290.09|0
1635850590000|2021-11-02 10:56:30|4290.36|4290.36|4291.64|4291.64|4291.64|4291.64|4290.36|4290.36|0
1635850600000|2021-11-02 10:56:40|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|0
1635850620000|2021-11-02 10:57:00|4291.82|4291.82|4292.29|4292.29|4292.29|4292.29|4291.82|4291.82|0
1635850630000|2021-11-02 10:57:10|4292.13|4292.13|4291.97|4291.97|4292.13|4292.13|4291.82|4291.82|0
1635850650000|2021-11-02 10:57:30|4292.06|4292.06|4292.14|4292.14|4292.14|4292.14|4292.06|4292.06|0
1635850680000|2021-11-02 10:58:00|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|0
1635850690000|2021-11-02 10:58:10|4292.28|4292.28|4292.28|4292.28|4292.28|4292.28|4292.28|4292.28|0
1635850730000|2021-11-02 10:58:50|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|0
1635850750000|2021-11-02 10:59:10|4292.03|4292.03|4292.63|4292.63|4292.63|4292.63|4292.03|4292.03|0
1635850760000|2021-11-02 10:59:20|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|0
1635850770000|2021-11-02 10:59:30|4292.28|4292.28|4292.37|4292.37|4292.37|4292.37|4291.97|4291.97|0
1635850790000|2021-11-02 10:59:50|4292.46|4292.46|4292.46|4292.46|4292.46|4292.46|4292.46|4292.46|0
1635850810000|2021-11-02 11:00:10|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|0
1635850820000|2021-11-02 11:00:20|4292.84|4292.84|4293.5|4293.5|4293.5|4293.5|4292.84|4292.84|0
1635850830000|2021-11-02 11:00:30|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|0
1635850840000|2021-11-02 11:00:40|4293.68|4293.68|4293.85|4293.85|4293.85|4293.85|4293.68|4293.68|0
1635850850000|2021-11-02 11:00:50|4293.97|4293.97|4294.28|4294.28|4294.28|4294.28|4293.97|4293.97|0
1635850870000|2021-11-02 11:01:10|4294.23|4294.23|4294.77|4294.77|4294.77|4294.77|4294.23|4294.23|0
1635850880000|2021-11-02 11:01:20|4294.15|4294.15|4294|4294|4294.15|4294.15|4294|4294|0
1635850890000|2021-11-02 11:01:30|4294.09|4294.09|4293.32|4293.32|4294.09|4294.09|4293.32|4293.32|0
1635850900000|2021-11-02 11:01:40|4293.34|4293.34|4293.4|4293.4|4293.4|4293.4|4293.3|4293.3|0
1635850960000|2021-11-02 11:02:40|4293.3|4293.3|4293.6|4293.6|4293.6|4293.6|4293.3|4293.3|0
1635850970000|2021-11-02 11:02:50|4293.66|4293.66|4293.75|4293.75|4293.75|4293.75|4293.66|4293.66|0
1635850980000|2021-11-02 11:03:00|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|0
1635850990000|2021-11-02 11:03:10|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|0
1635851000000|2021-11-02 11:03:20|4294.69|4294.69|4294.99|4294.99|4294.99|4294.99|4294.69|4294.69|0
1635851010000|2021-11-02 11:03:30|4295.15|4295.15|4295.3|4295.3|4295.3|4295.3|4295.15|4295.15|0
1635851030000|2021-11-02 11:03:50|4295.61|4295.61|4295.3|4295.3|4295.61|4295.61|4295.3|4295.3|0
1635851040000|2021-11-02 11:04:00|4295.47|4295.47|4295.38|4295.38|4295.53|4295.53|4295.38|4295.38|0
1635851050000|2021-11-02 11:04:10|4295.55|4295.55|4295.79|4295.79|4295.79|4295.79|4295.55|4295.55|0
1635851060000|2021-11-02 11:04:20|4295.91|4295.91|4295.34|4295.34|4295.97|4295.97|4295.34|4295.34|0
1635851070000|2021-11-02 11:04:30|4295.19|4295.19|4294.72|4294.72|4295.19|4295.19|4294.72|4294.72|0
1635851090000|2021-11-02 11:04:50|4294.67|4294.67|4294.76|4294.76|4294.76|4294.76|4294.58|4294.58|0
1635851100000|2021-11-02 11:05:00|4294.94|4294.94|4293.23|4293.23|4294.99|4294.99|4293.07|4293.07|0
1635851110000|2021-11-02 11:05:10|4293.28|4293.28|4293.74|4293.74|4293.74|4293.74|4293.28|4293.28|0
1635851120000|2021-11-02 11:05:20|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|0
1635851130000|2021-11-02 11:05:30|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|4293.47|4293.47|0
1635851140000|2021-11-02 11:05:40|4293.29|4293.29|4294.09|4294.09|4294.09|4294.09|4293.29|4293.29|0
1635851150000|2021-11-02 11:05:50|4294.21|4294.21|4294.86|4294.86|4294.86|4294.86|4294.21|4294.21|0
1635851160000|2021-11-02 11:06:00|4294.5|4294.5|4294.5|4294.5|4294.5|4294.5|4294.5|4294.5|0
1635851170000|2021-11-02 11:06:10|4294.6|4294.6|4294.6|4294.6|4294.6|4294.6|4294.6|4294.6|0
1635851180000|2021-11-02 11:06:20|4294.48|4294.48|4294.54|4294.54|4294.54|4294.54|4294.36|4294.36|0
1635851190000|2021-11-02 11:06:30|4294.6|4294.6|4293.52|4293.52|4294.6|4294.6|4293.35|4293.35|0
1635851200000|2021-11-02 11:06:40|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|0
1635851220000|2021-11-02 11:07:00|4293.76|4293.76|4295.16|4295.16|4295.16|4295.16|4293.76|4293.76|0
1635851270000|2021-11-02 11:07:50|4294.98|4294.98|4293.04|4293.04|4294.98|4294.98|4292.93|4292.93|0
1635851290000|2021-11-02 11:08:10|4292.81|4292.81|4291.48|4291.48|4292.81|4292.81|4291.48|4291.48|0
1635851310000|2021-11-02 11:08:30|4291.33|4291.33|4290.54|4290.54|4291.33|4291.33|4290.08|4290.08|0
1635851330000|2021-11-02 11:08:50|4290.85|4290.85|4290.22|4290.22|4290.85|4290.85|4289.92|4289.92|0
1635851350000|2021-11-02 11:09:10|4289.92|4289.92|4289.76|4289.76|4289.92|4289.92|4289.46|4289.46|0
1635851360000|2021-11-02 11:09:20|4289.45|4289.45|4289.33|4289.33|4289.49|4289.49|4289.22|4289.22|0
1635851370000|2021-11-02 11:09:30|4289.49|4289.49|4289.49|4289.49|4289.49|4289.49|4289.49|4289.49|0
1635851380000|2021-11-02 11:09:40|4289.25|4289.25|4289.41|4289.41|4289.41|4289.41|4289.06|4289.06|0
1635851390000|2021-11-02 11:09:50|4289.1|4289.1|4288.9|4288.9|4289.1|4289.1|4288.9|4288.9|0
1635851400000|2021-11-02 11:10:00|4289.02|4289.02|4288.71|4288.71|4289.02|4289.02|4288.71|4288.71|0
1635851410000|2021-11-02 11:10:10|4288.08|4288.08|4288.08|4288.08|4288.4|4288.4|4288.08|4288.08|0
1635851450000|2021-11-02 11:10:50|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|0
1635851460000|2021-11-02 11:11:00|4288.71|4288.71|4288.53|4288.53|4288.71|4288.71|4288.53|4288.53|0
1635851500000|2021-11-02 11:11:40|4288.22|4288.22|4287.91|4287.91|4288.22|4288.22|4287.91|4287.91|0
1635851510000|2021-11-02 11:11:50|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|0
1635851530000|2021-11-02 11:12:10|4288.18|4288.18|4288.48|4288.48|4288.48|4288.48|4288.18|4288.18|0
1635851540000|2021-11-02 11:12:20|4289.11|4289.11|4288.48|4288.48|4289.11|4289.11|4288.48|4288.48|0
1635851550000|2021-11-02 11:12:30|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|0
1635851590000|2021-11-02 11:13:10|4288.17|4288.17|4288.8|4288.8|4288.8|4288.8|4288.17|4288.17|0
1635851610000|2021-11-02 11:13:30|4289.11|4289.11|4289.34|4289.34|4289.34|4289.34|4289.11|4289.11|0
1635851620000|2021-11-02 11:13:40|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|0
1635851630000|2021-11-02 11:13:50|4289.09|4289.09|4289.33|4289.33|4289.33|4289.33|4289.02|4289.02|0
1635851650000|2021-11-02 11:14:10|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|0
1635851660000|2021-11-02 11:14:20|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|0
1635851670000|2021-11-02 11:14:30|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|0
1635851680000|2021-11-02 11:14:40|4289.3|4289.3|4289.97|4289.97|4289.97|4289.97|4289.3|4289.3|0
1635851690000|2021-11-02 11:14:50|4290|4290|4290|4290|4290|4290|4290|4290|0
1635851700000|2021-11-02 11:15:00|4290.15|4290.15|4290.92|4290.92|4290.92|4290.92|4290.15|4290.15|0
1635851710000|2021-11-02 11:15:10|4290.81|4290.81|4290.86|4290.86|4290.86|4290.86|4290.81|4290.81|0
1635851730000|2021-11-02 11:15:30|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|0
1635851740000|2021-11-02 11:15:40|4289.93|4289.93|4289.93|4289.93|4289.93|4289.93|4289.93|4289.93|0
1635851750000|2021-11-02 11:15:50|4289.47|4289.47|4289.63|4289.63|4289.63|4289.63|4289.47|4289.47|0
1635851770000|2021-11-02 11:16:10|4289.6|4289.6|4289.6|4289.6|4289.6|4289.6|4289.6|4289.6|0
1635851780000|2021-11-02 11:16:20|4289.56|4289.56|4289.56|4289.56|4289.56|4289.56|4289.56|4289.56|0
1635851790000|2021-11-02 11:16:30|4289.5|4289.5|4289.62|4289.62|4289.62|4289.62|4289.5|4289.5|0
1635851820000|2021-11-02 11:17:00|4289.86|4289.86|4290.03|4290.03|4290.19|4290.19|4289.86|4289.86|0
1635851830000|2021-11-02 11:17:10|4290.09|4290.09|4290.09|4290.09|4290.09|4290.09|4290.09|4290.09|0
1635851840000|2021-11-02 11:17:20|4289.78|4289.78|4288.94|4288.94|4289.78|4289.78|4288.94|4288.94|0
1635851850000|2021-11-02 11:17:30|4289.06|4289.06|4290.69|4290.69|4290.77|4290.77|4289.06|4289.06|0
1635851860000|2021-11-02 11:17:40|4290.67|4290.67|4290.45|4290.45|4290.67|4290.67|4290.45|4290.45|0
1635851870000|2021-11-02 11:17:50|4290.16|4290.16|4290.1|4290.1|4290.16|4290.16|4290.1|4290.1|0
1635851880000|2021-11-02 11:18:00|4289.98|4289.98|4289.89|4289.89|4289.98|4289.98|4289.89|4289.89|0
1635851890000|2021-11-02 11:18:10|4289.93|4289.93|4291.29|4291.29|4291.29|4291.29|4289.93|4289.93|0
1635851910000|2021-11-02 11:18:30|4291.24|4291.24|4291.26|4291.26|4291.26|4291.26|4291.24|4291.24|0
1635851920000|2021-11-02 11:18:40|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|0
1635851930000|2021-11-02 11:18:50|4290.86|4290.86|4290.22|4290.22|4291.16|4291.16|4290.22|4290.22|0
1635851970000|2021-11-02 11:19:30|4290.53|4290.53|4290.68|4290.68|4290.68|4290.68|4290.53|4290.53|0
1635852000000|2021-11-02 11:20:00|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|0
1635852010000|2021-11-02 11:20:10|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|0
1635852060000|2021-11-02 11:21:00|4289.97|4289.97|4289.51|4289.51|4289.97|4289.97|4289.51|4289.51|0
1635852110000|2021-11-02 11:21:50|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|0
1635852120000|2021-11-02 11:22:00|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|0
1635852130000|2021-11-02 11:22:10|4289.93|4289.93|4289.93|4289.93|4289.93|4289.93|4289.93|4289.93|0
1635852140000|2021-11-02 11:22:20|4289.46|4289.46|4289.73|4289.73|4290.04|4290.04|4289.46|4289.46|0
1635852150000|2021-11-02 11:22:30|4289.89|4289.89|4290.51|4290.51|4290.51|4290.51|4289.89|4289.89|0
1635852170000|2021-11-02 11:22:50|4290.36|4290.36|4289.73|4289.73|4290.36|4290.36|4289.42|4289.42|0
1635852220000|2021-11-02 11:23:40|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|0
1635852230000|2021-11-02 11:23:50|4290.98|4290.98|4291.9|4291.9|4291.9|4291.9|4290.98|4290.98|0
1635852240000|2021-11-02 11:24:00|4292|4292|4292|4292|4292|4292|4292|4292|0
1635852250000|2021-11-02 11:24:10|4292.62|4292.62|4292.62|4292.62|4292.62|4292.62|4292.62|4292.62|0
1635852260000|2021-11-02 11:24:20|4292|4292|4292|4292|4292|4292|4292|4292|0
1635852270000|2021-11-02 11:24:30|4292.15|4292.15|4291.84|4291.84|4292.15|4292.15|4291.69|4291.69|0
1635852320000|2021-11-02 11:25:20|4291.53|4291.53|4291.53|4291.53|4291.63|4291.63|4291.53|4291.53|0
1635852340000|2021-11-02 11:25:40|4291.22|4291.22|4291.2|4291.2|4291.22|4291.22|4291.13|4291.13|0
1635852350000|2021-11-02 11:25:50|4291.02|4291.02|4291.04|4291.04|4291.2|4291.2|4291.02|4291.02|0
1635852360000|2021-11-02 11:26:00|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|0
1635852390000|2021-11-02 11:26:30|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|0
1635852400000|2021-11-02 11:26:40|4291.1|4291.1|4291.41|4291.41|4291.41|4291.41|4291.1|4291.1|0
1635852410000|2021-11-02 11:26:50|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|0
1635852420000|2021-11-02 11:27:00|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|0
1635852440000|2021-11-02 11:27:20|4290.48|4290.48|4290.32|4290.32|4290.63|4290.63|4290.32|4290.32|0
1635852460000|2021-11-02 11:27:40|4290.47|4290.47|4290.78|4290.78|4290.78|4290.78|4290.47|4290.47|0
1635852480000|2021-11-02 11:28:00|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|0
1635852510000|2021-11-02 11:28:30|4289.54|4289.54|4289.85|4289.85|4289.85|4289.85|4289.54|4289.54|0
1635852520000|2021-11-02 11:28:40|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|0
1635852530000|2021-11-02 11:28:50|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.39|4289.39|0
1635852560000|2021-11-02 11:29:20|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|0
1635852570000|2021-11-02 11:29:30|4289.53|4289.53|4289.9|4289.9|4289.9|4289.9|4289.53|4289.53|0
1635852590000|2021-11-02 11:29:50|4289.75|4289.75|4290.45|4290.45|4290.45|4290.45|4289.75|4289.75|0
1635852600000|2021-11-02 11:30:00|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|0
1635852610000|2021-11-02 11:30:10|4290.34|4290.34|4290.5|4290.5|4290.5|4290.5|4290.34|4290.34|0
1635852630000|2021-11-02 11:30:30|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|0
1635852650000|2021-11-02 11:30:50|4290.38|4290.38|4290.43|4290.43|4290.48|4290.48|4290.38|4290.38|0
1635852660000|2021-11-02 11:31:00|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|0
1635852700000|2021-11-02 11:31:40|4290.16|4290.16|4288.91|4288.91|4290.16|4290.16|4288.91|4288.91|0
1635852710000|2021-11-02 11:31:50|4288.45|4288.45|4288.67|4288.67|4288.76|4288.76|4288.45|4288.45|0
1635852720000|2021-11-02 11:32:00|4288.51|4288.51|4288.61|4288.61|4288.61|4288.61|4288.51|4288.51|0
1635852750000|2021-11-02 11:32:30|4288.92|4288.92|4289.09|4289.09|4289.09|4289.09|4288.92|4288.92|0
1635852780000|2021-11-02 11:33:00|4288.78|4288.78|4288.7|4288.7|4288.78|4288.78|4288.7|4288.7|0
1635852800000|2021-11-02 11:33:20|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|0
1635852810000|2021-11-02 11:33:30|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|0
1635852820000|2021-11-02 11:33:40|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1635852840000|2021-11-02 11:34:00|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|0
1635852860000|2021-11-02 11:34:20|4289.93|4289.93|4289.93|4289.93|4289.93|4289.93|4289.93|4289.93|0
1635852870000|2021-11-02 11:34:30|4290.05|4290.05|4289.9|4289.9|4290.05|4290.05|4289.9|4289.9|0
1635852880000|2021-11-02 11:34:40|4289.92|4289.92|4288.99|4288.99|4289.92|4289.92|4288.99|4288.99|0
1635852890000|2021-11-02 11:34:50|4288.93|4288.93|4288.9|4288.9|4288.93|4288.93|4288.9|4288.9|0
1635852900000|2021-11-02 11:35:00|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|0
1635852910000|2021-11-02 11:35:10|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|0
1635852920000|2021-11-02 11:35:20|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|0
1635852940000|2021-11-02 11:35:40|4288.59|4288.59|4288.62|4288.62|4288.62|4288.62|4288.59|4288.59|0
1635852950000|2021-11-02 11:35:50|4288.31|4288.31|4288.81|4288.81|4288.92|4288.92|4288.31|4288.31|0
1635852970000|2021-11-02 11:36:10|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|0
1635853000000|2021-11-02 11:36:40|4288.81|4288.81|4288.59|4288.59|4288.81|4288.81|4288.5|4288.5|0
1635853010000|2021-11-02 11:36:50|4289|4289|4289.74|4289.74|4289.74|4289.74|4289|4289|0
1635853020000|2021-11-02 11:37:00|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|0
1635853060000|2021-11-02 11:37:40|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|0
1635853080000|2021-11-02 11:38:00|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|0
1635853090000|2021-11-02 11:38:10|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|0
1635853100000|2021-11-02 11:38:20|4290.38|4290.38|4290.47|4290.47|4290.47|4290.47|4290.38|4290.38|0
1635853110000|2021-11-02 11:38:30|4290.53|4290.53|4290.83|4290.83|4290.83|4290.83|4290.53|4290.53|0
1635853120000|2021-11-02 11:38:40|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|0
1635853160000|2021-11-02 11:39:20|4290.89|4290.89|4290.22|4290.22|4290.89|4290.89|4289.96|4289.96|0
1635853180000|2021-11-02 11:39:40|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|0
1635853190000|2021-11-02 11:39:50|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|0
1635853200000|2021-11-02 11:40:00|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|0
1635853220000|2021-11-02 11:40:20|4290.14|4290.14|4290.3|4290.3|4290.3|4290.3|4290.14|4290.14|0
1635853240000|2021-11-02 11:40:40|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|0
1635853260000|2021-11-02 11:41:00|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|0
1635853270000|2021-11-02 11:41:10|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|0
1635853280000|2021-11-02 11:41:20|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|0
1635853300000|2021-11-02 11:41:40|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|0
1635853310000|2021-11-02 11:41:50|4290.49|4290.49|4290.59|4290.59|4290.59|4290.59|4290.49|4290.49|0
1635853320000|2021-11-02 11:42:00|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|0
1635853330000|2021-11-02 11:42:10|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|0
1635853340000|2021-11-02 11:42:20|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|0
1635853350000|2021-11-02 11:42:30|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|0
1635853370000|2021-11-02 11:42:50|4291.92|4291.92|4292.07|4292.07|4292.07|4292.07|4291.92|4291.92|0
1635853380000|2021-11-02 11:43:00|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|0
1635853390000|2021-11-02 11:43:10|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|0
1635853400000|2021-11-02 11:43:20|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|0
1635853410000|2021-11-02 11:43:30|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|0
1635853420000|2021-11-02 11:43:40|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|0
1635853430000|2021-11-02 11:43:50|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|0
1635853440000|2021-11-02 11:44:00|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|0
1635853480000|2021-11-02 11:44:40|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|0
1635853500000|2021-11-02 11:45:00|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|0
1635853510000|2021-11-02 11:45:10|4291.88|4291.88|4291.88|4291.88|4291.88|4291.88|4291.88|4291.88|0
1635853520000|2021-11-02 11:45:20|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|0
1635853530000|2021-11-02 11:45:30|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|0
1635853560000|2021-11-02 11:46:00|4291.54|4291.54|4291.07|4291.07|4291.85|4291.85|4291.07|4291.07|0
1635853570000|2021-11-02 11:46:10|4291.38|4291.38|4290.62|4290.62|4291.38|4291.38|4290.62|4290.62|0
1635853580000|2021-11-02 11:46:20|4291.08|4291.08|4291.25|4291.25|4291.31|4291.31|4290.77|4290.77|0
1635853590000|2021-11-02 11:46:30|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|0
1635853600000|2021-11-02 11:46:40|4291.25|4291.25|4291.1|4291.1|4291.25|4291.25|4291.1|4291.1|0
1635853610000|2021-11-02 11:46:50|4290.95|4290.95|4290.63|4290.63|4291.1|4291.1|4290.63|4290.63|0
1635853650000|2021-11-02 11:47:30|4290.59|4290.59|4290.48|4290.48|4290.72|4290.72|4290.48|4290.48|0
1635853660000|2021-11-02 11:47:40|4290.5|4290.5|4291.46|4291.46|4291.46|4291.46|4290.5|4290.5|0
1635853670000|2021-11-02 11:47:50|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|0
1635853680000|2021-11-02 11:48:00|4291.93|4291.93|4291.93|4291.93|4291.93|4291.93|4291.93|4291.93|0
1635853690000|2021-11-02 11:48:10|4291.62|4291.62|4291.46|4291.46|4291.62|4291.62|4291.46|4291.46|0
1635853730000|2021-11-02 11:48:50|4291.55|4291.55|4291.4|4291.4|4291.55|4291.55|4291.4|4291.4|0
1635853760000|2021-11-02 11:49:20|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|0
1635853800000|2021-11-02 11:50:00|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|0
1635853810000|2021-11-02 11:50:10|4291.28|4291.28|4290.73|4290.73|4291.28|4291.28|4290.73|4290.73|0
1635853890000|2021-11-02 11:51:30|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|0
1635853920000|2021-11-02 11:52:00|4290.84|4290.84|4290.86|4290.86|4290.86|4290.86|4290.84|4290.84|0
1635853930000|2021-11-02 11:52:10|4290.82|4290.82|4290.82|4290.82|4290.82|4290.82|4290.82|4290.82|0
1635853950000|2021-11-02 11:52:30|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|0
1635853980000|2021-11-02 11:53:00|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|0
1635853990000|2021-11-02 11:53:10|4291.59|4291.59|4292.13|4292.13|4292.13|4292.13|4291.59|4291.59|0
1635854010000|2021-11-02 11:53:30|4291.67|4291.67|4291.05|4291.05|4291.82|4291.82|4291.05|4291.05|0
1635854030000|2021-11-02 11:53:50|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|0
1635854040000|2021-11-02 11:54:00|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|0
1635854060000|2021-11-02 11:54:20|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|0
1635854080000|2021-11-02 11:54:40|4290.7|4290.7|4291.01|4291.01|4291.01|4291.01|4290.7|4290.7|0
1635854090000|2021-11-02 11:54:50|4290.85|4290.85|4290.81|4290.81|4290.85|4290.85|4290.81|4290.81|0
1635854100000|2021-11-02 11:55:00|4291.02|4291.02|4291.24|4291.24|4291.24|4291.24|4291.02|4291.02|0
1635854130000|2021-11-02 11:55:30|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|0
1635854140000|2021-11-02 11:55:40|4291.08|4291.08|4290.71|4290.71|4291.08|4291.08|4290.71|4290.71|0
1635854150000|2021-11-02 11:55:50|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|0
1635854160000|2021-11-02 11:56:00|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|0
1635854170000|2021-11-02 11:56:10|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|0
1635854190000|2021-11-02 11:56:30|4290.73|4290.73|4290.89|4290.89|4290.89|4290.89|4290.58|4290.58|0
1635854200000|2021-11-02 11:56:40|4290.84|4290.84|4290.69|4290.69|4290.84|4290.84|4290.69|4290.69|0
1635854220000|2021-11-02 11:57:00|4290.38|4290.38|4290.22|4290.22|4290.38|4290.38|4289.45|4289.45|0
1635854230000|2021-11-02 11:57:10|4290.53|4290.53|4290.51|4290.51|4290.53|4290.53|4290.51|4290.51|0
1635854240000|2021-11-02 11:57:20|4289.88|4289.88|4289.93|4289.93|4289.93|4289.93|4289.88|4289.88|0
1635854290000|2021-11-02 11:58:10|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|0
1635854310000|2021-11-02 11:58:30|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|0
1635854330000|2021-11-02 11:58:50|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|0
1635854340000|2021-11-02 11:59:00|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|0
1635854370000|2021-11-02 11:59:30|4289.5|4289.5|4289.19|4289.19|4289.5|4289.5|4289.19|4289.19|0
1635854380000|2021-11-02 11:59:40|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|0
1635854390000|2021-11-02 11:59:50|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|0
1635854400000|2021-11-02 12:00:00|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|0
1635854410000|2021-11-02 12:00:10|4288.96|4288.96|4288.5|4288.5|4288.96|4288.96|4288.5|4288.5|0
1635854420000|2021-11-02 12:00:20|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|0
1635854440000|2021-11-02 12:00:40|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|0
1635854470000|2021-11-02 12:01:10|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|0
1635854490000|2021-11-02 12:01:30|4289.22|4289.22|4289.59|4289.59|4289.59|4289.59|4289.22|4289.22|0
1635854510000|2021-11-02 12:01:50|4289.43|4289.43|4288.5|4288.5|4289.43|4289.43|4288.5|4288.5|0
1635854530000|2021-11-02 12:02:10|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|0
1635854540000|2021-11-02 12:02:20|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|0
1635854550000|2021-11-02 12:02:30|4288.45|4288.45|4288.54|4288.54|4288.54|4288.54|4288.45|4288.45|0
1635854560000|2021-11-02 12:02:40|4288.39|4288.39|4288.35|4288.35|4288.39|4288.39|4288.35|4288.35|0
1635854570000|2021-11-02 12:02:50|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|0
1635854580000|2021-11-02 12:03:00|4288.54|4288.54|4288.23|4288.23|4288.54|4288.54|4288.23|4288.23|0
1635854590000|2021-11-02 12:03:10|4288.14|4288.14|4288.11|4288.11|4288.16|4288.16|4288.11|4288.11|0
1635854600000|2021-11-02 12:03:20|4288.35|4288.35|4288.2|4288.2|4288.35|4288.35|4288.09|4288.09|0
1635854610000|2021-11-02 12:03:30|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|0
1635854620000|2021-11-02 12:03:40|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|0
1635854640000|2021-11-02 12:04:00|4287.86|4287.86|4287.74|4287.74|4287.86|4287.86|4287.74|4287.74|0
1635854670000|2021-11-02 12:04:30|4287.43|4287.43|4287.12|4287.12|4287.43|4287.43|4287.12|4287.12|0
1635854680000|2021-11-02 12:04:40|4287.43|4287.43|4287.84|4287.84|4287.84|4287.84|4287.31|4287.31|0
1635854700000|2021-11-02 12:05:00|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|0
1635854720000|2021-11-02 12:05:20|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|0
1635854730000|2021-11-02 12:05:30|4286.87|4286.87|4287.18|4287.18|4287.18|4287.18|4286.87|4286.87|0
1635854750000|2021-11-02 12:05:50|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|0
1635854760000|2021-11-02 12:06:00|4286.97|4286.97|4287.68|4287.68|4287.68|4287.68|4286.97|4286.97|0
1635854770000|2021-11-02 12:06:10|4287.37|4287.37|4288.61|4288.61|4288.61|4288.61|4287.37|4287.37|0
1635854780000|2021-11-02 12:06:20|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|0
1635854790000|2021-11-02 12:06:30|4289.08|4289.08|4289.37|4289.37|4289.39|4289.39|4289.08|4289.08|0
1635854800000|2021-11-02 12:06:40|4289.52|4289.52|4289.21|4289.21|4289.52|4289.52|4289.21|4289.21|0
1635854810000|2021-11-02 12:06:50|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|0
1635854820000|2021-11-02 12:07:00|4289.21|4289.21|4289.25|4289.25|4289.3|4289.3|4289.21|4289.21|0
1635854840000|2021-11-02 12:07:20|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|4288.63|4288.63|0
1635854850000|2021-11-02 12:07:30|4289.09|4289.09|4289.25|4289.25|4289.25|4289.25|4289.09|4289.09|0
1635854860000|2021-11-02 12:07:40|4289.4|4289.4|4289.25|4289.25|4289.4|4289.4|4289.25|4289.25|0
1635854870000|2021-11-02 12:07:50|4289.56|4289.56|4289.56|4289.56|4289.56|4289.56|4289.56|4289.56|0
1635854880000|2021-11-02 12:08:00|4289.25|4289.25|4289.87|4289.87|4289.87|4289.87|4289.25|4289.25|0
1635854900000|2021-11-02 12:08:20|4290.05|4290.05|4289.86|4289.86|4290.05|4290.05|4289.55|4289.55|0
1635854910000|2021-11-02 12:08:30|4289.91|4289.91|4290.53|4290.53|4290.53|4290.53|4289.91|4289.91|0
1635854920000|2021-11-02 12:08:40|4289.91|4289.91|4290.53|4290.53|4290.53|4290.53|4289.91|4289.91|0
1635854930000|2021-11-02 12:08:50|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|0
1635854940000|2021-11-02 12:09:00|4289.59|4289.59|4288.97|4288.97|4289.59|4289.59|4288.97|4288.97|0
1635854980000|2021-11-02 12:09:40|4288.03|4288.03|4287.88|4287.88|4288.03|4288.03|4287.57|4287.57|0
1635854990000|2021-11-02 12:09:50|4288.19|4288.19|4288.28|4288.28|4288.28|4288.28|4288.19|4288.19|0
1635855010000|2021-11-02 12:10:10|4288.6|4288.6|4288.91|4288.91|4288.91|4288.91|4288.6|4288.6|0
1635855020000|2021-11-02 12:10:20|4288.28|4288.28|4288.6|4288.6|4288.6|4288.6|4288.28|4288.28|0
1635855040000|2021-11-02 12:10:40|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|0
1635855050000|2021-11-02 12:10:50|4288.93|4288.93|4288.96|4288.96|4288.96|4288.96|4288.93|4288.93|0
1635855060000|2021-11-02 12:11:00|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|0
1635855070000|2021-11-02 12:11:10|4289.02|4289.02|4289.05|4289.05|4289.05|4289.05|4289.02|4289.02|0
1635855120000|2021-11-02 12:12:00|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|0
1635855140000|2021-11-02 12:12:20|4289.2|4289.2|4289.66|4289.66|4289.66|4289.66|4289.2|4289.2|0
1635855150000|2021-11-02 12:12:30|4289.35|4289.35|4289.2|4289.2|4289.35|4289.35|4289.2|4289.2|0
1635855170000|2021-11-02 12:12:50|4289.35|4289.35|4289.53|4289.53|4289.53|4289.53|4289.35|4289.35|0
1635855200000|2021-11-02 12:13:20|4289.69|4289.69|4289.69|4289.69|4290.15|4290.15|4289.69|4289.69|0
1635855210000|2021-11-02 12:13:30|4289.53|4289.53|4289.31|4289.31|4289.63|4289.63|4289.31|4289.31|0
1635855220000|2021-11-02 12:13:40|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|0
1635855230000|2021-11-02 12:13:50|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|0
1635855240000|2021-11-02 12:14:00|4288.87|4288.87|4289.21|4289.21|4289.21|4289.21|4288.87|4288.87|0
1635855250000|2021-11-02 12:14:10|4288.9|4288.9|4289.27|4289.27|4289.27|4289.27|4288.9|4288.9|0
1635855260000|2021-11-02 12:14:20|4289.58|4289.58|4290.2|4290.2|4290.2|4290.2|4289.58|4289.58|0
1635855280000|2021-11-02 12:14:40|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|0
1635855290000|2021-11-02 12:14:50|4290.56|4290.56|4290.96|4290.96|4291.27|4291.27|4289.93|4289.93|0
1635855300000|2021-11-02 12:15:00|4291.27|4291.27|4292.04|4292.04|4292.04|4292.04|4291.27|4291.27|0
1635855310000|2021-11-02 12:15:10|4291.88|4291.88|4291.88|4291.88|4291.88|4291.88|4291.88|4291.88|0
1635855320000|2021-11-02 12:15:20|4291.73|4291.73|4291.98|4291.98|4291.98|4291.98|4291.73|4291.73|0
1635855330000|2021-11-02 12:15:30|4291.82|4291.82|4291.51|4291.51|4291.82|4291.82|4291.51|4291.51|0
1635855340000|2021-11-02 12:15:40|4291.6|4291.6|4291.76|4291.76|4291.76|4291.76|4291.6|4291.6|0
1635855380000|2021-11-02 12:16:20|4291.6|4291.6|4291.6|4291.6|4291.76|4291.76|4291.6|4291.6|0
1635855390000|2021-11-02 12:16:30|4291.62|4291.62|4291.78|4291.78|4291.78|4291.78|4291.62|4291.62|0
1635855400000|2021-11-02 12:16:40|4291.86|4291.86|4292.31|4292.31|4292.31|4292.31|4291.82|4291.82|0
1635855410000|2021-11-02 12:16:50|4292.03|4292.03|4291.31|4291.31|4292.03|4292.03|4290.99|4290.99|0
1635855420000|2021-11-02 12:17:00|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|0
1635855440000|2021-11-02 12:17:20|4291.55|4291.55|4291.71|4291.71|4291.71|4291.71|4291.55|4291.55|0
1635855450000|2021-11-02 12:17:30|4291.61|4291.61|4291.56|4291.56|4291.61|4291.61|4291.56|4291.56|0
1635855460000|2021-11-02 12:17:40|4291.72|4291.72|4292.03|4292.03|4292.03|4292.03|4291.72|4291.72|0
1635855470000|2021-11-02 12:17:50|4292.12|4292.12|4292.22|4292.22|4292.22|4292.22|4292.12|4292.12|0
1635855480000|2021-11-02 12:18:00|4292.12|4292.12|4292.44|4292.44|4292.44|4292.44|4292.12|4292.12|0
1635855490000|2021-11-02 12:18:10|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|0
1635855530000|2021-11-02 12:18:50|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|0
1635855540000|2021-11-02 12:19:00|4292.65|4292.65|4292.3|4292.3|4292.65|4292.65|4292.3|4292.3|0
1635855550000|2021-11-02 12:19:10|4292.45|4292.45|4293.08|4293.08|4293.08|4293.08|4292.45|4292.45|0
1635855560000|2021-11-02 12:19:20|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|0
1635855570000|2021-11-02 12:19:30|4293.08|4293.08|4293.39|4293.39|4293.39|4293.39|4293.08|4293.08|0
1635855580000|2021-11-02 12:19:40|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|0
1635855590000|2021-11-02 12:19:50|4293.36|4293.36|4293.17|4293.17|4293.36|4293.36|4293.17|4293.17|0
1635855600000|2021-11-02 12:20:00|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|0
1635855610000|2021-11-02 12:20:10|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|0
1635855620000|2021-11-02 12:20:20|4293.11|4293.11|4293.05|4293.05|4293.11|4293.11|4293.05|4293.05|0
1635855630000|2021-11-02 12:20:30|4293.68|4293.68|4293.99|4293.99|4293.99|4293.99|4293.68|4293.68|0
1635855640000|2021-11-02 12:20:40|4293.87|4293.87|4293.72|4293.72|4293.87|4293.87|4293.72|4293.72|0
1635855670000|2021-11-02 12:21:10|4293.57|4293.57|4293.57|4293.57|4293.57|4293.57|4293.57|4293.57|0
1635855680000|2021-11-02 12:21:20|4293.72|4293.72|4293.81|4293.81|4293.81|4293.81|4293.72|4293.72|0
1635855690000|2021-11-02 12:21:30|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|0
1635855700000|2021-11-02 12:21:40|4293.63|4293.63|4293.94|4293.94|4293.94|4293.94|4293.63|4293.63|0
1635855710000|2021-11-02 12:21:50|4294.03|4294.03|4294.25|4294.25|4294.35|4294.35|4294.03|4294.03|0
1635855720000|2021-11-02 12:22:00|4294.1|4294.1|4294.05|4294.05|4294.1|4294.1|4294.05|4294.05|0
1635855730000|2021-11-02 12:22:10|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|0
1635855740000|2021-11-02 12:22:20|4294.18|4294.18|4294.14|4294.14|4294.18|4294.18|4294.14|4294.14|0
1635855750000|2021-11-02 12:22:30|4293.83|4293.83|4293.83|4293.83|4293.83|4293.83|4293.83|4293.83|0
1635855760000|2021-11-02 12:22:40|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|0
1635855770000|2021-11-02 12:22:50|4293.47|4293.47|4293.01|4293.01|4293.47|4293.47|4293.01|4293.01|0
1635855780000|2021-11-02 12:23:00|4293.32|4293.32|4293.45|4293.45|4293.45|4293.45|4293.32|4293.32|0
1635855800000|2021-11-02 12:23:20|4293.77|4293.77|4293.92|4293.92|4293.92|4293.92|4293.77|4293.77|0
1635855830000|2021-11-02 12:23:50|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|0
1635855840000|2021-11-02 12:24:00|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|0
1635855860000|2021-11-02 12:24:20|4293.91|4293.91|4293.76|4293.76|4293.91|4293.91|4293.76|4293.76|0
1635855890000|2021-11-02 12:24:50|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|0
1635855910000|2021-11-02 12:25:10|4294.01|4294.01|4294.47|4294.47|4294.78|4294.78|4294.01|4294.01|0
1635855930000|2021-11-02 12:25:30|4294.38|4294.38|4294.38|4294.38|4294.38|4294.38|4294.38|4294.38|0
1635855950000|2021-11-02 12:25:50|4294.52|4294.52|4294.6|4294.6|4295.58|4295.58|4294.52|4294.52|0
1635855960000|2021-11-02 12:26:00|4294.29|4294.29|4294.04|4294.04|4294.29|4294.29|4294.04|4294.04|0
1635855990000|2021-11-02 12:26:30|4294.14|4294.14|4294.85|4294.85|4294.85|4294.85|4294.14|4294.14|0
1635856000000|2021-11-02 12:26:40|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|0
1635856050000|2021-11-02 12:27:30|4295.31|4295.31|4295.78|4295.78|4295.78|4295.78|4295.31|4295.31|0
1635856060000|2021-11-02 12:27:40|4295.93|4295.93|4296.25|4296.25|4296.25|4296.25|4295.93|4295.93|0
1635856070000|2021-11-02 12:27:50|4296.56|4296.56|4296.87|4296.87|4296.87|4296.87|4296.56|4296.56|0
1635856080000|2021-11-02 12:28:00|4297.02|4297.02|4297.2|4297.2|4297.2|4297.2|4297.02|4297.02|0
1635856090000|2021-11-02 12:28:10|4297.05|4297.05|4297.2|4297.2|4297.2|4297.2|4297.05|4297.05|0
1635856100000|2021-11-02 12:28:20|4297.35|4297.35|4297.35|4297.35|4297.35|4297.35|4297.35|4297.35|0
1635856110000|2021-11-02 12:28:30|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|0
1635856120000|2021-11-02 12:28:40|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|0
1635856150000|2021-11-02 12:29:10|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|0
1635856160000|2021-11-02 12:29:20|4296.48|4296.48|4296.39|4296.39|4296.48|4296.48|4296.39|4296.39|0
1635856170000|2021-11-02 12:29:30|4296.23|4296.23|4295.52|4295.52|4296.23|4296.23|4295.52|4295.52|0
1635856180000|2021-11-02 12:29:40|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|0
1635856190000|2021-11-02 12:29:50|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|0
1635856200000|2021-11-02 12:30:00|4295.31|4295.31|4295.49|4295.49|4295.77|4295.77|4295.31|4295.31|0
1635856230000|2021-11-02 12:30:30|4295.57|4295.57|4295.57|4295.57|4295.57|4295.57|4295.57|4295.57|0
1635856270000|2021-11-02 12:31:10|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|0
1635856280000|2021-11-02 12:31:20|4295.11|4295.11|4294.8|4294.8|4295.11|4295.11|4294.49|4294.49|0
1635856300000|2021-11-02 12:31:40|4294.49|4294.49|4294.4|4294.4|4294.49|4294.49|4294.4|4294.4|0
1635856310000|2021-11-02 12:31:50|4294.08|4294.08|4293.77|4293.77|4294.08|4294.08|4293.77|4293.77|0
1635856320000|2021-11-02 12:32:00|4293.92|4293.92|4293.77|4293.77|4293.92|4293.92|4293.77|4293.77|0
1635856330000|2021-11-02 12:32:10|4293.68|4293.68|4293.4|4293.4|4293.68|4293.68|4293.4|4293.4|0
1635856340000|2021-11-02 12:32:20|4293.25|4293.25|4293.31|4293.31|4293.47|4293.47|4293.16|4293.16|0
1635856350000|2021-11-02 12:32:30|4293.63|4293.63|4293.81|4293.81|4293.81|4293.81|4293.63|4293.63|0
1635856360000|2021-11-02 12:32:40|4294.12|4294.12|4294.12|4294.12|4294.12|4294.12|4294.12|4294.12|0
1635856370000|2021-11-02 12:32:50|4294.16|4294.16|4294.31|4294.31|4294.31|4294.31|4294.16|4294.16|0
1635856390000|2021-11-02 12:33:10|4294.22|4294.22|4293.5|4293.5|4294.22|4294.22|4293.5|4293.5|0
1635856400000|2021-11-02 12:33:20|4293.19|4293.19|4293.5|4293.5|4293.5|4293.5|4293.19|4293.19|0
1635856410000|2021-11-02 12:33:30|4293.19|4293.19|4293.19|4293.19|4293.19|4293.19|4293.19|4293.19|0
1635856420000|2021-11-02 12:33:40|4293.28|4293.28|4293.28|4293.28|4293.28|4293.28|4293.28|4293.28|0
1635856430000|2021-11-02 12:33:50|4293.13|4293.13|4293.13|4293.13|4293.13|4293.13|4293.13|4293.13|0
1635856440000|2021-11-02 12:34:00|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|0
1635856470000|2021-11-02 12:34:30|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|0
1635856480000|2021-11-02 12:34:40|4293.38|4293.38|4292.76|4292.76|4293.38|4293.38|4292.76|4292.76|0
1635856490000|2021-11-02 12:34:50|4292.44|4292.44|4292.85|4292.85|4292.85|4292.85|4292.44|4292.44|0
1635856500000|2021-11-02 12:35:00|4293.16|4293.16|4293.78|4293.78|4293.78|4293.78|4293.16|4293.16|0
1635856510000|2021-11-02 12:35:10|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|0
1635856520000|2021-11-02 12:35:20|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|0
1635856530000|2021-11-02 12:35:30|4293.63|4293.63|4293.81|4293.81|4293.81|4293.81|4293.63|4293.63|0
1635856540000|2021-11-02 12:35:40|4293.72|4293.72|4294.02|4294.02|4294.12|4294.12|4293.72|4293.72|0
1635856550000|2021-11-02 12:35:50|4294.15|4294.15|4293.76|4293.76|4294.22|4294.22|4293.76|4293.76|0
1635856560000|2021-11-02 12:36:00|4293.6|4293.6|4292.51|4292.51|4293.6|4293.6|4292.51|4292.51|0
1635856570000|2021-11-02 12:36:10|4292.6|4292.6|4293.23|4293.23|4293.23|4293.23|4292.6|4292.6|0
1635856580000|2021-11-02 12:36:20|4292.92|4292.92|4293.29|4293.29|4293.29|4293.29|4292.83|4292.83|0
1635856590000|2021-11-02 12:36:30|4293.02|4293.02|4293.08|4293.08|4293.08|4293.08|4293.02|4293.02|0
1635856600000|2021-11-02 12:36:40|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|0
1635856620000|2021-11-02 12:37:00|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|0
1635856630000|2021-11-02 12:37:10|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|0
1635856650000|2021-11-02 12:37:30|4292.62|4292.62|4291.84|4291.84|4292.62|4292.62|4291.84|4291.84|0
1635856660000|2021-11-02 12:37:40|4291.53|4291.53|4292.15|4292.15|4292.15|4292.15|4291.53|4291.53|0
1635856670000|2021-11-02 12:37:50|4292|4292|4291.85|4291.85|4292|4292|4291.54|4291.54|0
1635856680000|2021-11-02 12:38:00|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|0
1635856690000|2021-11-02 12:38:10|4291.69|4291.69|4291.69|4291.69|4291.69|4291.69|4291.69|4291.69|0
1635856700000|2021-11-02 12:38:20|4291.85|4291.85|4292|4292|4292|4292|4291.85|4291.85|0
1635856710000|2021-11-02 12:38:30|4291.91|4291.91|4292.41|4292.41|4292.41|4292.41|4291.91|4291.91|0
1635856720000|2021-11-02 12:38:40|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|0
1635856730000|2021-11-02 12:38:50|4292.8|4292.8|4292.74|4292.74|4292.8|4292.8|4292.69|4292.69|0
1635856740000|2021-11-02 12:39:00|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|0
1635856750000|2021-11-02 12:39:10|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|0
1635856760000|2021-11-02 12:39:20|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.24|4292.24|0
1635856770000|2021-11-02 12:39:30|4292.7|4292.7|4292.55|4292.55|4292.7|4292.7|4292.55|4292.55|0
1635856780000|2021-11-02 12:39:40|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|0
1635856790000|2021-11-02 12:39:50|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|0
1635856820000|2021-11-02 12:40:20|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|0
1635856830000|2021-11-02 12:40:30|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|0
1635856870000|2021-11-02 12:41:10|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|0
1635856910000|2021-11-02 12:41:50|4293.7|4293.7|4293.64|4293.64|4293.7|4293.7|4293.39|4293.39|0
1635856920000|2021-11-02 12:42:00|4293.73|4293.73|4293.91|4293.91|4294.01|4294.01|4293.73|4293.73|0
1635856930000|2021-11-02 12:42:10|4294.54|4294.54|4294.63|4294.63|4294.63|4294.63|4294.54|4294.54|0
1635856940000|2021-11-02 12:42:20|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|0
1635856960000|2021-11-02 12:42:40|4294.62|4294.62|4294.62|4294.62|4294.62|4294.62|4294.62|4294.62|0
1635856980000|2021-11-02 12:43:00|4294|4294|4293.68|4293.68|4294|4294|4293.68|4293.68|0
1635857010000|2021-11-02 12:43:30|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|0
1635857020000|2021-11-02 12:43:40|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|0
1635857030000|2021-11-02 12:43:50|4293.22|4293.22|4292.91|4292.91|4293.22|4293.22|4292.91|4292.91|0
1635857040000|2021-11-02 12:44:00|4293.22|4293.22|4293.52|4293.52|4293.84|4293.84|4293.22|4293.22|0
1635857050000|2021-11-02 12:44:10|4293.21|4293.21|4293.06|4293.06|4293.21|4293.21|4292.91|4292.91|0
1635857060000|2021-11-02 12:44:20|4292.91|4292.91|4293.03|4293.03|4293.1|4293.1|4292.91|4292.91|0
1635857070000|2021-11-02 12:44:30|4293.38|4293.38|4293.38|4293.38|4293.38|4293.38|4293.38|4293.38|0
1635857080000|2021-11-02 12:44:40|4293.45|4293.45|4293.45|4293.45|4293.54|4293.54|4293.45|4293.45|0
1635857100000|2021-11-02 12:45:00|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|0
1635857110000|2021-11-02 12:45:10|4293.13|4293.13|4293.13|4293.13|4293.13|4293.13|4293.13|4293.13|0
1635857120000|2021-11-02 12:45:20|4292.98|4292.98|4292.98|4292.98|4292.98|4292.98|4292.98|4292.98|0
1635857140000|2021-11-02 12:45:40|4293.13|4293.13|4293.13|4293.13|4293.13|4293.13|4293.13|4293.13|0
1635857160000|2021-11-02 12:46:00|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|0
1635857170000|2021-11-02 12:46:10|4292.64|4292.64|4292.32|4292.32|4292.64|4292.64|4292.32|4292.32|0
1635857180000|2021-11-02 12:46:20|4292.64|4292.64|4292.64|4292.64|4292.64|4292.64|4292.64|4292.64|0
1635857190000|2021-11-02 12:46:30|4292.95|4292.95|4292.92|4292.92|4293.26|4293.26|4292.92|4292.92|0
1635857200000|2021-11-02 12:46:40|4292.84|4292.84|4292.8|4292.8|4292.84|4292.84|4292.8|4292.8|0
1635857210000|2021-11-02 12:46:50|4292.71|4292.71|4292.86|4292.86|4292.86|4292.86|4292.71|4292.71|0
1635857220000|2021-11-02 12:47:00|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|0
1635857240000|2021-11-02 12:47:20|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|0
1635857250000|2021-11-02 12:47:30|4291.73|4291.73|4290.32|4290.32|4291.73|4291.73|4290.32|4290.32|0
1635857280000|2021-11-02 12:48:00|4290.21|4290.21|4290.34|4290.34|4290.34|4290.34|4290.03|4290.03|0
1635857290000|2021-11-02 12:48:10|4290.03|4290.03|4289.72|4289.72|4290.03|4290.03|4289.72|4289.72|0
1635857300000|2021-11-02 12:48:20|4289.87|4289.87|4290.07|4290.07|4290.07|4290.07|4289.87|4289.87|0
1635857320000|2021-11-02 12:48:40|4290.17|4290.17|4290.17|4290.17|4290.48|4290.48|4290.17|4290.17|0
1635857340000|2021-11-02 12:49:00|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|0
1635857350000|2021-11-02 12:49:10|4289.85|4289.85|4289.5|4289.5|4289.85|4289.85|4289.5|4289.5|0
1635857360000|2021-11-02 12:49:20|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1635857370000|2021-11-02 12:49:30|4289.68|4289.68|4289.44|4289.44|4289.68|4289.68|4289.44|4289.44|0
1635857400000|2021-11-02 12:50:00|4289.54|4289.54|4289.54|4289.54|4289.54|4289.54|4289.54|4289.54|0
1635857420000|2021-11-02 12:50:20|4288.93|4288.93|4289.23|4289.23|4289.23|4289.23|4288.93|4288.93|0
1635857430000|2021-11-02 12:50:30|4289.39|4289.39|4289.74|4289.74|4289.74|4289.74|4289.39|4289.39|0
1635857440000|2021-11-02 12:50:40|4290.36|4290.36|4289.74|4289.74|4290.36|4290.36|4289.74|4289.74|0
1635857450000|2021-11-02 12:50:50|4289.43|4289.43|4288.8|4288.8|4290.05|4290.05|4288.8|4288.8|0
1635857460000|2021-11-02 12:51:00|4289.43|4289.43|4289.11|4289.11|4289.43|4289.43|4289.11|4289.11|0
1635857480000|2021-11-02 12:51:20|4288.8|4288.8|4289.11|4289.11|4289.11|4289.11|4288.49|4288.49|0
1635857490000|2021-11-02 12:51:30|4289.43|4289.43|4289.58|4289.58|4289.58|4289.58|4289.43|4289.43|0
1635857520000|2021-11-02 12:52:00|4289.7|4289.7|4289.87|4289.87|4289.87|4289.87|4289.7|4289.7|0
1635857530000|2021-11-02 12:52:10|4289.56|4289.56|4289.25|4289.25|4289.56|4289.56|4289.25|4289.25|0
1635857540000|2021-11-02 12:52:20|4289.87|4289.87|4289.25|4289.25|4289.87|4289.87|4289.25|4289.25|0
1635857580000|2021-11-02 12:53:00|4288.96|4288.96|4289.26|4289.26|4289.26|4289.26|4288.96|4288.96|0
1635857600000|2021-11-02 12:53:20|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|0
1635857610000|2021-11-02 12:53:30|4289.24|4289.24|4289.57|4289.57|4289.57|4289.57|4289.24|4289.24|0
1635857620000|2021-11-02 12:53:40|4289.89|4289.89|4289.57|4289.57|4289.89|4289.89|4289.57|4289.57|0
1635857630000|2021-11-02 12:53:50|4289.11|4289.11|4288.49|4288.49|4289.11|4289.11|4288.49|4288.49|0
1635857660000|2021-11-02 12:54:20|4288.4|4288.4|4288.21|4288.21|4288.4|4288.4|4288.21|4288.21|0
1635857700000|2021-11-02 12:55:00|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|0
1635857710000|2021-11-02 12:55:10|4288.61|4288.61|4288.61|4288.61|4288.61|4288.61|4288.61|4288.61|0
1635857730000|2021-11-02 12:55:30|4289.24|4289.24|4288.3|4288.3|4289.24|4289.24|4288.3|4288.3|0
1635857750000|2021-11-02 12:55:50|4288.92|4288.92|4288.61|4288.61|4288.92|4288.92|4288.61|4288.61|0
1635857760000|2021-11-02 12:56:00|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|0
1635857770000|2021-11-02 12:56:10|4289.08|4289.08|4288.86|4288.86|4289.08|4289.08|4288.77|4288.77|0
1635857780000|2021-11-02 12:56:20|4289.18|4289.18|4289.4|4289.4|4289.49|4289.49|4289.18|4289.18|0
1635857790000|2021-11-02 12:56:30|4289.08|4289.08|4289.7|4289.7|4289.7|4289.7|4289.08|4289.08|0
1635857810000|2021-11-02 12:56:50|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|0
1635857830000|2021-11-02 12:57:10|4288.93|4288.93|4289.08|4289.08|4289.24|4289.24|4288.93|4288.93|0
1635857850000|2021-11-02 12:57:30|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|0
1635857870000|2021-11-02 12:57:50|4289.2|4289.2|4289.24|4289.24|4289.24|4289.24|4289.2|4289.2|0
1635857880000|2021-11-02 12:58:00|4289.09|4289.09|4289.09|4289.09|4289.4|4289.4|4289.09|4289.09|0
1635857890000|2021-11-02 12:58:10|4289.24|4289.24|4289.55|4289.55|4289.55|4289.55|4289.24|4289.24|0
1635857900000|2021-11-02 12:58:20|4289.24|4289.24|4288.93|4288.93|4289.24|4289.24|4288.93|4288.93|0
1635857920000|2021-11-02 12:58:40|4288.61|4288.61|4288.3|4288.3|4288.61|4288.61|4288.3|4288.3|0
1635857960000|2021-11-02 12:59:20|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|0
1635857970000|2021-11-02 12:59:30|4288.46|4288.46|4288.51|4288.51|4288.55|4288.55|4288.46|4288.46|0
1635858000000|2021-11-02 13:00:00|4288.97|4288.97|4288.93|4288.93|4288.97|4288.97|4288.93|4288.93|0
1635858020000|2021-11-02 13:00:20|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|0
1635858040000|2021-11-02 13:00:40|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|0
1635858060000|2021-11-02 13:01:00|4289.19|4289.19|4289.03|4289.03|4289.19|4289.19|4289.03|4289.03|0
1635858070000|2021-11-02 13:01:10|4288.91|4288.91|4289.07|4289.07|4289.07|4289.07|4288.91|4288.91|0
1635858100000|2021-11-02 13:01:40|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|0
1635858110000|2021-11-02 13:01:50|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|0
1635858150000|2021-11-02 13:02:30|4289.4|4289.4|4289.24|4289.24|4289.4|4289.4|4289.24|4289.24|0
1635858170000|2021-11-02 13:02:50|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|0
1635858190000|2021-11-02 13:03:10|4288.85|4288.85|4288.22|4288.22|4288.85|4288.85|4288.22|4288.22|0
1635858210000|2021-11-02 13:03:30|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|0
1635858220000|2021-11-02 13:03:40|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|0
1635858230000|2021-11-02 13:03:50|4288.45|4288.45|4288.54|4288.54|4288.54|4288.54|4288.45|4288.45|0
1635858240000|2021-11-02 13:04:00|4288.08|4288.08|4287.15|4287.15|4288.08|4288.08|4287.15|4287.15|0
1635858250000|2021-11-02 13:04:10|4286.83|4286.83|4287.15|4287.15|4287.15|4287.15|4286.83|4286.83|0
1635858290000|2021-11-02 13:04:50|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|0
1635858300000|2021-11-02 13:05:00|4287.17|4287.17|4286.93|4286.93|4287.24|4287.24|4286.93|4286.93|0
1635858320000|2021-11-02 13:05:20|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|0
1635858360000|2021-11-02 13:06:00|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|0
1635858370000|2021-11-02 13:06:10|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|0
1635858380000|2021-11-02 13:06:20|4287.36|4287.36|4287.66|4287.66|4287.66|4287.66|4287.36|4287.36|0
1635858400000|2021-11-02 13:06:40|4287.59|4287.59|4287.93|4287.93|4288.24|4288.24|4287.57|4287.57|0
1635858410000|2021-11-02 13:06:50|4288.08|4288.08|4288.08|4288.08|4288.39|4288.39|4288.08|4288.08|0
1635858420000|2021-11-02 13:07:00|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|0
1635858430000|2021-11-02 13:07:10|4288.7|4288.7|4289.02|4289.02|4289.02|4289.02|4288.7|4288.7|0
1635858440000|2021-11-02 13:07:20|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|0
1635858460000|2021-11-02 13:07:40|4288.75|4288.75|4288.66|4288.66|4288.75|4288.75|4288.66|4288.66|0
1635858480000|2021-11-02 13:08:00|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|0
1635858520000|2021-11-02 13:08:40|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|0
1635858530000|2021-11-02 13:08:50|4288.15|4288.15|4288.35|4288.35|4288.35|4288.35|4288.15|4288.15|0
1635858540000|2021-11-02 13:09:00|4288.4|4288.4|4288.09|4288.09|4288.4|4288.4|4288.09|4288.09|0
1635858550000|2021-11-02 13:09:10|4287.78|4287.78|4287.15|4287.15|4287.78|4287.78|4287.15|4287.15|0
1635858570000|2021-11-02 13:09:30|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|0
1635858590000|2021-11-02 13:09:50|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|0
1635858600000|2021-11-02 13:10:00|4287.98|4287.98|4288.29|4288.29|4288.29|4288.29|4287.98|4287.98|0
1635858610000|2021-11-02 13:10:10|4288.6|4288.6|4288.99|4288.99|4288.99|4288.99|4288.6|4288.6|0
1635858630000|2021-11-02 13:10:30|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|0
1635858640000|2021-11-02 13:10:40|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|0
1635858650000|2021-11-02 13:10:50|4289.46|4289.46|4289.49|4289.49|4289.49|4289.49|4289.46|4289.46|0
1635858670000|2021-11-02 13:11:10|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|0
1635858690000|2021-11-02 13:11:30|4289.33|4289.33|4288.81|4288.81|4289.33|4289.33|4288.81|4288.81|0
1635858700000|2021-11-02 13:11:40|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|0
1635858760000|2021-11-02 13:12:40|4288.97|4288.97|4288.77|4288.77|4288.97|4288.97|4288.77|4288.77|0
1635858770000|2021-11-02 13:12:50|4288.73|4288.73|4288.56|4288.56|4288.73|4288.73|4288.56|4288.56|0
1635858780000|2021-11-02 13:13:00|4288.5|4288.5|4288.83|4288.83|4288.83|4288.83|4288.5|4288.5|0
1635858810000|2021-11-02 13:13:30|4288.68|4288.68|4288.53|4288.53|4288.68|4288.68|4288.53|4288.53|0
1635858820000|2021-11-02 13:13:40|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|0
1635858850000|2021-11-02 13:14:10|4288.17|4288.17|4287.77|4287.77|4288.17|4288.17|4287.45|4287.45|0
1635858860000|2021-11-02 13:14:20|4288|4288|4288|4288|4288|4288|4288|4288|0
1635858880000|2021-11-02 13:14:40|4288.31|4288.31|4288.62|4288.62|4288.62|4288.62|4288.31|4288.31|0
1635858890000|2021-11-02 13:14:50|4288.46|4288.46|4287.53|4287.53|4288.46|4288.46|4287.53|4287.53|0
1635858900000|2021-11-02 13:15:00|4287.84|4287.84|4287.93|4287.93|4287.93|4287.93|4287.84|4287.84|0
1635858910000|2021-11-02 13:15:10|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|0
1635858920000|2021-11-02 13:15:20|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|0
1635858930000|2021-11-02 13:15:30|4288.23|4288.23|4288.28|4288.28|4288.28|4288.28|4288.23|4288.23|0
1635858940000|2021-11-02 13:15:40|4288.9|4288.9|4289.05|4289.05|4289.05|4289.05|4288.9|4288.9|0
1635858950000|2021-11-02 13:15:50|4288.74|4288.74|4288.59|4288.59|4288.74|4288.74|4288.59|4288.59|0
1635858980000|2021-11-02 13:16:20|4288.68|4288.68|4288.37|4288.37|4288.99|4288.99|4288.37|4288.37|0
1635859000000|2021-11-02 13:16:40|4288.99|4288.99|4288.99|4288.99|4288.99|4288.99|4288.99|4288.99|0
1635859020000|2021-11-02 13:17:00|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|0
1635859030000|2021-11-02 13:17:10|4289.35|4289.35|4289.23|4289.23|4289.35|4289.35|4289.23|4289.23|0
1635859040000|2021-11-02 13:17:20|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|0
1635859050000|2021-11-02 13:17:30|4288.76|4288.76|4288.92|4288.92|4288.92|4288.92|4288.76|4288.76|0
1635859060000|2021-11-02 13:17:40|4289.23|4289.23|4288.92|4288.92|4289.23|4289.23|4288.92|4288.92|0
1635859070000|2021-11-02 13:17:50|4289.54|4289.54|4289.54|4289.54|4289.63|4289.63|4289.54|4289.54|0
1635859090000|2021-11-02 13:18:10|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|0
1635859100000|2021-11-02 13:18:20|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|0
1635859120000|2021-11-02 13:18:40|4290.12|4290.12|4289.81|4289.81|4290.12|4290.12|4289.81|4289.81|0
1635859140000|2021-11-02 13:19:00|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|0
1635859150000|2021-11-02 13:19:10|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|0
1635859170000|2021-11-02 13:19:30|4289.29|4289.29|4289.11|4289.11|4289.29|4289.29|4289.11|4289.11|0
1635859180000|2021-11-02 13:19:40|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|0
1635859190000|2021-11-02 13:19:50|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|0
1635859200000|2021-11-02 13:20:00|4290.09|4290.09|4290.09|4290.09|4290.09|4290.09|4290.09|4290.09|0
1635859210000|2021-11-02 13:20:10|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|0
1635859240000|2021-11-02 13:20:40|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|0
1635859260000|2021-11-02 13:21:00|4290.54|4290.54|4291.66|4291.66|4291.66|4291.66|4290.54|4290.54|0
1635859280000|2021-11-02 13:21:20|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|0
1635859290000|2021-11-02 13:21:30|4291.88|4291.88|4291.88|4291.88|4291.88|4291.88|4291.88|4291.88|0
1635859300000|2021-11-02 13:21:40|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|0
1635859310000|2021-11-02 13:21:50|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|0
1635859330000|2021-11-02 13:22:10|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|0
1635859340000|2021-11-02 13:22:20|4292.24|4292.24|4292.09|4292.09|4292.24|4292.24|4292.09|4292.09|0
1635859370000|2021-11-02 13:22:50|4292.4|4292.4|4293.95|4293.95|4293.95|4293.95|4292.4|4292.4|0
1635859390000|2021-11-02 13:23:10|4294|4294|4294|4294|4294|4294|4294|4294|0
1635859400000|2021-11-02 13:23:20|4294.31|4294.31|4294.57|4294.57|4294.93|4294.93|4294.31|4294.31|0
1635859430000|2021-11-02 13:23:50|4294.42|4294.42|4294.89|4294.89|4294.89|4294.89|4294.42|4294.42|0
1635859440000|2021-11-02 13:24:00|4294.83|4294.83|4294.67|4294.67|4294.98|4294.98|4294.67|4294.67|0
1635859500000|2021-11-02 13:25:00|4294.52|4294.52|4295.23|4295.23|4295.23|4295.23|4294.52|4294.52|0
1635859510000|2021-11-02 13:25:10|4295.14|4295.14|4295.04|4295.04|4295.14|4295.14|4295.04|4295.04|0
1635859550000|2021-11-02 13:25:50|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|0
1635859560000|2021-11-02 13:26:00|4295.45|4295.45|4295.45|4295.45|4295.45|4295.45|4295.45|4295.45|0
1635859570000|2021-11-02 13:26:10|4296.7|4296.7|4296.7|4296.7|4296.7|4296.7|4296.7|4296.7|0
1635859580000|2021-11-02 13:26:20|4296.79|4296.79|4296.79|4296.79|4296.79|4296.79|4296.79|4296.79|0
1635859590000|2021-11-02 13:26:30|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|0
1635859600000|2021-11-02 13:26:40|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|0
1635859610000|2021-11-02 13:26:50|4296.46|4296.46|4296.49|4296.49|4296.53|4296.53|4296.03|4296.03|0
1635859620000|2021-11-02 13:27:00|4296.8|4296.8|4296.5|4296.5|4296.8|4296.8|4296.5|4296.5|0
1635859630000|2021-11-02 13:27:10|4296.34|4296.34|4295.41|4295.41|4296.34|4296.34|4295.41|4295.41|0
1635859640000|2021-11-02 13:27:20|4294.33|4294.33|4295.41|4295.41|4295.72|4295.72|4294.33|4294.33|0
1635859650000|2021-11-02 13:27:30|4295.29|4295.29|4295.23|4295.23|4295.29|4295.29|4295.23|4295.23|0
1635859660000|2021-11-02 13:27:40|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|0
1635859680000|2021-11-02 13:28:00|4295.7|4295.7|4296|4296|4296|4296|4295.7|4295.7|0
1635859730000|2021-11-02 13:28:50|4296.94|4296.94|4296.63|4296.63|4296.94|4296.94|4296.63|4296.63|0
1635859750000|2021-11-02 13:29:10|4296.53|4296.53|4296.89|4296.89|4296.89|4296.89|4296.53|4296.53|0
1635859760000|2021-11-02 13:29:20|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|0
1635859770000|2021-11-02 13:29:30|4296.89|4296.89|4296.58|4296.58|4296.89|4296.89|4296.58|4296.58|0
1635859790000|2021-11-02 13:29:50|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|0
1635859800000|2021-11-02 13:30:00|4297.35|4297.35|4297.78|4297.78|4297.78|4297.78|4297.35|4297.35|0
1635859810000|2021-11-02 13:30:10|4297.66|4297.66|4297.51|4297.51|4297.66|4297.66|4297.51|4297.51|0
1635859820000|2021-11-02 13:30:20|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|0
1635859830000|2021-11-02 13:30:30|4297.51|4297.51|4297.82|4297.82|4297.82|4297.82|4297.51|4297.51|0
1635859840000|2021-11-02 13:30:40|4297.67|4297.67|4297.98|4297.98|4297.98|4297.98|4297.67|4297.67|0
1635859860000|2021-11-02 13:31:00|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|0
1635859870000|2021-11-02 13:31:10|4297.35|4297.35|4297.35|4297.35|4297.35|4297.35|4297.35|4297.35|0
1635859880000|2021-11-02 13:31:20|4297.67|4297.67|4297.57|4297.57|4297.67|4297.67|4297.57|4297.57|0
1635859900000|2021-11-02 13:31:40|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|0
1635859910000|2021-11-02 13:31:50|4298.29|4298.29|4298.56|4298.56|4298.6|4298.6|4297.98|4297.98|0
1635859920000|2021-11-02 13:32:00|4298.87|4298.87|4299.34|4299.34|4300.12|4300.12|4298.87|4298.87|0
1635859930000|2021-11-02 13:32:10|4299.03|4299.03|4299.23|4299.23|4299.32|4299.32|4299.03|4299.03|0
1635859940000|2021-11-02 13:32:20|4299.25|4299.25|4299.08|4299.08|4299.25|4299.25|4299.08|4299.08|0
1635859950000|2021-11-02 13:32:30|4299.39|4299.39|4299.39|4299.39|4299.39|4299.39|4299.39|4299.39|0
1635859960000|2021-11-02 13:32:40|4299.08|4299.08|4299.11|4299.11|4299.17|4299.17|4299|4299|0
1635859970000|2021-11-02 13:32:50|4299.23|4299.23|4299.4|4299.4|4299.4|4299.4|4299.23|4299.23|0
1635859980000|2021-11-02 13:33:00|4299.49|4299.49|4299.61|4299.61|4299.96|4299.96|4299.38|4299.38|0
1635859990000|2021-11-02 13:33:10|4299.71|4299.71|4299.61|4299.61|4299.71|4299.71|4299.61|4299.61|0
1635860000000|2021-11-02 13:33:20|4299.47|4299.47|4299.59|4299.59|4299.59|4299.59|4299.47|4299.47|0
1635860010000|2021-11-02 13:33:30|4300.21|4300.21|4300.21|4300.21|4300.21|4300.21|4300.21|4300.21|0
1635860020000|2021-11-02 13:33:40|4299.59|4299.59|4297.92|4297.92|4299.59|4299.59|4297.92|4297.92|0
1635860030000|2021-11-02 13:33:50|4298.01|4298.01|4298.32|4298.32|4298.32|4298.32|4298.01|4298.01|0
1635860040000|2021-11-02 13:34:00|4298.01|4298.01|4298.01|4298.01|4298.01|4298.01|4298.01|4298.01|0
1635860050000|2021-11-02 13:34:10|4297.69|4297.69|4297.39|4297.39|4297.69|4297.69|4297.39|4297.39|0
1635860070000|2021-11-02 13:34:30|4297.35|4297.35|4296.58|4296.58|4297.35|4297.35|4296.58|4296.58|0
1635860080000|2021-11-02 13:34:40|4296.27|4296.27|4296.3|4296.3|4296.47|4296.47|4296.01|4296.01|0
1635860090000|2021-11-02 13:34:50|4296.12|4296.12|4296.58|4296.58|4296.58|4296.58|4296.12|4296.12|0
1635860100000|2021-11-02 13:35:00|4296.27|4296.27|4295.65|4295.65|4296.27|4296.27|4295.65|4295.65|0
1635860110000|2021-11-02 13:35:10|4295.74|4295.74|4295.89|4295.89|4295.89|4295.89|4295.74|4295.74|0
1635860120000|2021-11-02 13:35:20|4295.58|4295.58|4295.43|4295.43|4295.58|4295.58|4295.43|4295.43|0
1635860130000|2021-11-02 13:35:30|4294.8|4294.8|4294.85|4294.85|4295.16|4295.16|4294.18|4294.18|0
1635860140000|2021-11-02 13:35:40|4295.48|4295.48|4296.38|4296.38|4296.38|4296.38|4295.48|4295.48|0
1635860150000|2021-11-02 13:35:50|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|0
1635860160000|2021-11-02 13:36:00|4296.78|4296.78|4296.92|4296.92|4296.92|4296.92|4296.78|4296.78|0
1635860170000|2021-11-02 13:36:10|4296.86|4296.86|4297.17|4297.17|4297.17|4297.17|4296.86|4296.86|0
1635860190000|2021-11-02 13:36:30|4297.32|4297.32|4297.32|4297.32|4297.32|4297.32|4297.32|4297.32|0
1635860200000|2021-11-02 13:36:40|4297.63|4297.63|4297.66|4297.66|4297.66|4297.66|4297.63|4297.63|0
1635860230000|2021-11-02 13:37:10|4297.56|4297.56|4296.63|4296.63|4297.56|4297.56|4296.63|4296.63|0
1635860250000|2021-11-02 13:37:30|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|0
1635860260000|2021-11-02 13:37:40|4296.42|4296.42|4295.95|4295.95|4296.42|4296.42|4295.95|4295.95|0
1635860270000|2021-11-02 13:37:50|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|0
1635860280000|2021-11-02 13:38:00|4296.45|4296.45|4296.6|4296.6|4296.6|4296.6|4296.45|4296.45|0
1635860290000|2021-11-02 13:38:10|4296.64|4296.64|4296.86|4296.86|4296.86|4296.86|4296.64|4296.64|0
1635860300000|2021-11-02 13:38:20|4296.81|4296.81|4297.08|4297.08|4297.08|4297.08|4296.77|4296.77|0
1635860310000|2021-11-02 13:38:30|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|0
1635860340000|2021-11-02 13:39:00|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|0
1635860350000|2021-11-02 13:39:10|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|0
1635860370000|2021-11-02 13:39:30|4297.29|4297.29|4297.68|4297.68|4297.68|4297.68|4297.29|4297.29|0
1635860380000|2021-11-02 13:39:40|4297.99|4297.99|4298.46|4298.46|4298.46|4298.46|4297.99|4297.99|0
1635860400000|2021-11-02 13:40:00|4298.58|4298.58|4298.77|4298.77|4298.89|4298.89|4298.58|4298.58|0
1635860420000|2021-11-02 13:40:20|4299.08|4299.08|4298.79|4298.79|4299.08|4299.08|4298.77|4298.77|0
1635860440000|2021-11-02 13:40:40|4298.89|4298.89|4299.66|4299.66|4299.66|4299.66|4298.89|4298.89|0
1635860450000|2021-11-02 13:40:50|4299.7|4299.7|4299.3|4299.3|4299.7|4299.7|4299.3|4299.3|0
1635860460000|2021-11-02 13:41:00|4298.68|4298.68|4298.68|4298.68|4298.83|4298.83|4298.68|4298.68|0
1635860470000|2021-11-02 13:41:10|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|0
1635860480000|2021-11-02 13:41:20|4299.08|4299.08|4299.23|4299.23|4299.23|4299.23|4299.08|4299.08|0
1635860510000|2021-11-02 13:41:50|4299.54|4299.54|4299.39|4299.39|4299.54|4299.54|4299.39|4299.39|0
1635860520000|2021-11-02 13:42:00|4299.54|4299.54|4299.91|4299.91|4300.01|4300.01|4299.54|4299.54|0
1635860560000|2021-11-02 13:42:40|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|0
1635860580000|2021-11-02 13:43:00|4300.69|4300.69|4300.38|4300.38|4300.69|4300.69|4300.38|4300.38|0
1635860590000|2021-11-02 13:43:10|4300.34|4300.34|4300.61|4300.61|4300.61|4300.61|4300.3|4300.3|0
1635860600000|2021-11-02 13:43:20|4300.7|4300.7|4301.31|4301.31|4301.31|4301.31|4300.7|4300.7|0
1635860610000|2021-11-02 13:43:30|4301.62|4301.62|4302.1|4302.1|4302.87|4302.87|4301.62|4301.62|0
1635860620000|2021-11-02 13:43:40|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|0
1635860630000|2021-11-02 13:43:50|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|0
1635860640000|2021-11-02 13:44:00|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|0
1635860650000|2021-11-02 13:44:10|4301.65|4301.65|4301.65|4301.65|4301.65|4301.65|4301.65|4301.65|0
1635860660000|2021-11-02 13:44:20|4301.69|4301.69|4301.38|4301.38|4301.69|4301.69|4301.38|4301.38|0
1635860670000|2021-11-02 13:44:30|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|0
1635860690000|2021-11-02 13:44:50|4301.25|4301.25|4301.52|4301.52|4301.52|4301.52|4301.25|4301.25|0
1635860700000|2021-11-02 13:45:00|4300.89|4300.89|4300.89|4300.89|4300.89|4300.89|4300.89|4300.89|0
1635860710000|2021-11-02 13:45:10|4301.83|4301.83|4301.89|4301.89|4301.98|4301.98|4301.83|4301.83|0
1635860720000|2021-11-02 13:45:20|4302.2|4302.2|4301.91|4301.91|4302.2|4302.2|4301.89|4301.89|0
1635860730000|2021-11-02 13:45:30|4301.89|4301.89|4301.71|4301.71|4301.89|4301.89|4301.71|4301.71|0
1635860740000|2021-11-02 13:45:40|4301.9|4301.9|4301.81|4301.81|4301.9|4301.9|4301.81|4301.81|0
1635860750000|2021-11-02 13:45:50|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|0
1635860790000|2021-11-02 13:46:30|4300.88|4300.88|4300.55|4300.55|4300.88|4300.88|4300.55|4300.55|0
1635860810000|2021-11-02 13:46:50|4300.24|4300.24|4300.55|4300.55|4300.55|4300.55|4299.93|4299.93|0
1635860820000|2021-11-02 13:47:00|4300.77|4300.77|4299.91|4299.91|4300.77|4300.77|4299.91|4299.91|0
1635860840000|2021-11-02 13:47:20|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|0
1635860860000|2021-11-02 13:47:40|4300.53|4300.53|4300.59|4300.59|4300.59|4300.59|4300.53|4300.53|0
1635860870000|2021-11-02 13:47:50|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|0
1635860880000|2021-11-02 13:48:00|4300.59|4300.59|4300.23|4300.23|4300.75|4300.75|4300.23|4300.23|0
1635860890000|2021-11-02 13:48:10|4300.54|4300.54|4300.39|4300.39|4300.86|4300.86|4300.39|4300.39|0
1635860900000|2021-11-02 13:48:20|4300.7|4300.7|4301.33|4301.33|4301.64|4301.64|4300.7|4300.7|0
1635860910000|2021-11-02 13:48:30|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|0
1635860920000|2021-11-02 13:48:40|4301.94|4301.94|4301.32|4301.32|4301.94|4301.94|4301.32|4301.32|0
1635860930000|2021-11-02 13:48:50|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|0
1635860940000|2021-11-02 13:49:00|4301.56|4301.56|4301.61|4301.61|4301.97|4301.97|4301.56|4301.56|0
1635860950000|2021-11-02 13:49:10|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|0
1635860960000|2021-11-02 13:49:20|4301.79|4301.79|4302.1|4302.1|4302.1|4302.1|4301.79|4301.79|0
1635860980000|2021-11-02 13:49:40|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|0
1635860990000|2021-11-02 13:49:50|4302.1|4302.1|4302.28|4302.28|4302.43|4302.43|4302.1|4302.1|0
1635861000000|2021-11-02 13:50:00|4302.58|4302.58|4302.74|4302.74|4302.74|4302.74|4302.58|4302.58|0
1635861030000|2021-11-02 13:50:30|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|0
1635861040000|2021-11-02 13:50:40|4303.04|4303.04|4302.42|4302.42|4303.04|4303.04|4302.42|4302.42|0
1635861060000|2021-11-02 13:51:00|4302.11|4302.11|4301.96|4301.96|4302.11|4302.11|4301.96|4301.96|0
1635861070000|2021-11-02 13:51:10|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|0
1635861080000|2021-11-02 13:51:20|4301.41|4301.41|4301.09|4301.09|4301.41|4301.41|4301.09|4301.09|0
1635861090000|2021-11-02 13:51:30|4301.41|4301.41|4301.37|4301.37|4301.72|4301.72|4301.37|4301.37|0
1635861100000|2021-11-02 13:51:40|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|0
1635861110000|2021-11-02 13:51:50|4301|4301|4301|4301|4301|4301|4301|4301|0
1635861120000|2021-11-02 13:52:00|4300.94|4300.94|4301.06|4301.06|4301.06|4301.06|4300.88|4300.88|0
1635861130000|2021-11-02 13:52:10|4300.75|4300.75|4300.43|4300.43|4300.75|4300.75|4300.43|4300.43|0
1635861140000|2021-11-02 13:52:20|4301.06|4301.06|4301.35|4301.35|4301.35|4301.35|4301.06|4301.06|0
1635861150000|2021-11-02 13:52:30|4301.67|4301.67|4302.13|4302.13|4302.13|4302.13|4301.67|4301.67|0
1635861160000|2021-11-02 13:52:40|4302.44|4302.44|4302.44|4302.44|4302.54|4302.54|4302.44|4302.44|0
1635861170000|2021-11-02 13:52:50|4302.54|4302.54|4303.16|4303.16|4303.16|4303.16|4302.54|4302.54|0
1635861180000|2021-11-02 13:53:00|4302.54|4302.54|4303.18|4303.18|4303.5|4303.5|4302.54|4302.54|0
1635861190000|2021-11-02 13:53:10|4302.87|4302.87|4302.56|4302.56|4302.87|4302.87|4302.56|4302.56|0
1635861200000|2021-11-02 13:53:20|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|0
1635861210000|2021-11-02 13:53:30|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|0
1635861220000|2021-11-02 13:53:40|4302.71|4302.71|4303.96|4303.96|4303.96|4303.96|4302.56|4302.56|0
1635861230000|2021-11-02 13:53:50|4304.28|4304.28|4303.96|4303.96|4304.28|4304.28|4303.96|4303.96|0
1635861240000|2021-11-02 13:54:00|4304.28|4304.28|4303.72|4303.72|4304.5|4304.5|4303.72|4303.72|0
1635861250000|2021-11-02 13:54:10|4303.81|4303.81|4303.87|4303.87|4303.96|4303.96|4303.81|4303.81|0
1635861260000|2021-11-02 13:54:20|4303.72|4303.72|4303.74|4303.74|4303.74|4303.74|4303.72|4303.72|0
1635861280000|2021-11-02 13:54:40|4303.89|4303.89|4304.67|4304.67|4304.67|4304.67|4303.89|4303.89|0
1635861290000|2021-11-02 13:54:50|4304.83|4304.83|4304.52|4304.52|4304.83|4304.83|4304.52|4304.52|0
1635861310000|2021-11-02 13:55:10|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|0
1635861320000|2021-11-02 13:55:20|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|0
1635861330000|2021-11-02 13:55:30|4305.28|4305.28|4305.58|4305.58|4305.89|4305.89|4305.27|4305.27|0
1635861340000|2021-11-02 13:55:40|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|0
1635861350000|2021-11-02 13:55:50|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|0
1635861360000|2021-11-02 13:56:00|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|0
1635861370000|2021-11-02 13:56:10|4306.05|4306.05|4306.11|4306.11|4306.33|4306.33|4306.05|4306.05|0
1635861380000|2021-11-02 13:56:20|4305.95|4305.95|4306.48|4306.48|4306.48|4306.48|4305.86|4305.86|0
1635861410000|2021-11-02 13:56:50|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|0
1635861420000|2021-11-02 13:57:00|4307.11|4307.11|4306.17|4306.17|4307.11|4307.11|4306.17|4306.17|0
1635861430000|2021-11-02 13:57:10|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|0
1635861440000|2021-11-02 13:57:20|4305.71|4305.71|4305.86|4305.86|4305.86|4305.86|4305.55|4305.55|0
1635861450000|2021-11-02 13:57:30|4306.01|4306.01|4305.98|4305.98|4306.29|4306.29|4305.98|4305.98|0
1635861460000|2021-11-02 13:57:40|4305.68|4305.68|4305.44|4305.44|4305.68|4305.68|4305.44|4305.44|0
1635861470000|2021-11-02 13:57:50|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|0
1635861500000|2021-11-02 13:58:20|4305.75|4305.75|4306.06|4306.06|4306.06|4306.06|4305.75|4305.75|0
1635861510000|2021-11-02 13:58:30|4305.43|4305.43|4305.84|4305.84|4305.99|4305.99|4305.43|4305.43|0
1635861530000|2021-11-02 13:58:50|4305.99|4305.99|4305.78|4305.78|4305.99|4305.99|4305.76|4305.76|0
1635861540000|2021-11-02 13:59:00|4305.47|4305.47|4305.93|4305.93|4305.93|4305.93|4305.47|4305.47|0
1635861550000|2021-11-02 13:59:10|4306.56|4306.56|4306.92|4306.92|4307.23|4307.23|4306.25|4306.25|0
1635861560000|2021-11-02 13:59:20|4306.29|4306.29|4306.61|4306.61|4306.61|4306.61|4305.98|4305.98|0
1635861570000|2021-11-02 13:59:30|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|0
1635861580000|2021-11-02 13:59:40|4306.64|4306.64|4307.31|4307.31|4307.31|4307.31|4306.64|4306.64|0
1635861600000|2021-11-02 14:00:00|4307.22|4307.22|4307.58|4307.58|4308.21|4308.21|4307.12|4307.12|0
1635861610000|2021-11-02 14:00:10|4307.89|4307.89|4308.2|4308.2|4308.2|4308.2|4307.89|4307.89|0
1635861620000|2021-11-02 14:00:20|4308.36|4308.36|4308.51|4308.51|4308.51|4308.51|4308.36|4308.36|0
1635861630000|2021-11-02 14:00:30|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|0
1635861650000|2021-11-02 14:00:50|4308.72|4308.72|4309.21|4309.21|4309.21|4309.21|4308.72|4308.72|0
1635861660000|2021-11-02 14:01:00|4309.52|4309.52|4309.31|4309.31|4309.52|4309.52|4309.21|4309.21|0
1635861680000|2021-11-02 14:01:20|4310.08|4310.08|4309.6|4309.6|4310.08|4310.08|4309.6|4309.6|0
1635861690000|2021-11-02 14:01:30|4309.29|4309.29|4310.18|4310.18|4310.18|4310.18|4309.29|4309.29|0
1635861700000|2021-11-02 14:01:40|4310.09|4310.09|4310.09|4310.09|4310.09|4310.09|4310.09|4310.09|0
1635861710000|2021-11-02 14:01:50|4310.25|4310.25|4309.93|4309.93|4310.25|4310.25|4309.62|4309.62|0
1635861720000|2021-11-02 14:02:00|4309.96|4309.96|4309.8|4309.8|4309.96|4309.96|4309.8|4309.8|0
1635861730000|2021-11-02 14:02:10|4309.96|4309.96|4309.18|4309.18|4309.96|4309.96|4309.18|4309.18|0
1635861740000|2021-11-02 14:02:20|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|0
1635861750000|2021-11-02 14:02:30|4308.71|4308.71|4308.59|4308.59|4308.71|4308.71|4308.59|4308.59|0
1635861760000|2021-11-02 14:02:40|4308.53|4308.53|4308.44|4308.44|4308.53|4308.53|4308.44|4308.44|0
1635861770000|2021-11-02 14:02:50|4308.49|4308.49|4308.34|4308.34|4308.49|4308.49|4308.34|4308.34|0
1635861780000|2021-11-02 14:03:00|4308.65|4308.65|4308.67|4308.67|4308.67|4308.67|4308.65|4308.65|0
1635861790000|2021-11-02 14:03:10|4308.7|4308.7|4308.79|4308.79|4308.79|4308.79|4308.48|4308.48|0
1635861800000|2021-11-02 14:03:20|4308.48|4308.48|4309.28|4309.28|4309.28|4309.28|4308.48|4308.48|0
1635861810000|2021-11-02 14:03:30|4309.24|4309.24|4309.24|4309.24|4309.24|4309.24|4309.24|4309.24|0
1635861820000|2021-11-02 14:03:40|4309.28|4309.28|4309.24|4309.24|4309.28|4309.28|4309.24|4309.24|0
1635861830000|2021-11-02 14:03:50|4309.39|4309.39|4309.29|4309.29|4309.39|4309.39|4309.29|4309.29|0
1635861840000|2021-11-02 14:04:00|4309.14|4309.14|4308.52|4308.52|4309.14|4309.14|4308.52|4308.52|0
1635861850000|2021-11-02 14:04:10|4308.09|4308.09|4308.05|4308.05|4308.09|4308.09|4308.05|4308.05|0
1635861860000|2021-11-02 14:04:20|4307.9|4307.9|4306.96|4306.96|4307.9|4307.9|4306.96|4306.96|0
1635861870000|2021-11-02 14:04:30|4307.12|4307.12|4307.27|4307.27|4307.27|4307.27|4307.12|4307.12|0
1635861880000|2021-11-02 14:04:40|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|0
1635861890000|2021-11-02 14:04:50|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|0
1635861900000|2021-11-02 14:05:00|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|0
1635861920000|2021-11-02 14:05:20|4306.95|4306.95|4305.75|4305.75|4306.95|4306.95|4305.75|4305.75|0
1635861930000|2021-11-02 14:05:30|4306.06|4306.06|4306.97|4306.97|4306.97|4306.97|4305.88|4305.88|0
1635861940000|2021-11-02 14:05:40|4306.88|4306.88|4306.57|4306.57|4306.88|4306.88|4306.57|4306.57|0
1635861950000|2021-11-02 14:05:50|4306.62|4306.62|4307.2|4307.2|4307.2|4307.2|4306.58|4306.58|0
1635861960000|2021-11-02 14:06:00|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|0
1635861970000|2021-11-02 14:06:10|4307.01|4307.01|4306.7|4306.7|4307.01|4307.01|4306.7|4306.7|0
1635861990000|2021-11-02 14:06:30|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|0
1635862000000|2021-11-02 14:06:40|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|0
1635862010000|2021-11-02 14:06:50|4306.48|4306.48|4306.43|4306.43|4306.48|4306.48|4306.43|4306.43|0
1635862020000|2021-11-02 14:07:00|4306.11|4306.11|4306.17|4306.17|4306.17|4306.17|4306.11|4306.11|0
1635862040000|2021-11-02 14:07:20|4305.86|4305.86|4304.9|4304.9|4305.86|4305.86|4304.9|4304.9|0
1635862050000|2021-11-02 14:07:30|4304.75|4304.75|4304.9|4304.9|4304.9|4304.9|4304.75|4304.75|0
1635862060000|2021-11-02 14:07:40|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|0
1635862070000|2021-11-02 14:07:50|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|0
1635862080000|2021-11-02 14:08:00|4305.37|4305.37|4305.84|4305.84|4305.84|4305.84|4305.37|4305.37|0
1635862090000|2021-11-02 14:08:10|4306.01|4306.01|4306.55|4306.55|4306.7|4306.7|4306.01|4306.01|0
1635862100000|2021-11-02 14:08:20|4306.23|4306.23|4305.84|4305.84|4306.55|4306.55|4305.75|4305.75|0
1635862110000|2021-11-02 14:08:30|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|0
1635862120000|2021-11-02 14:08:40|4306.36|4306.36|4306.34|4306.34|4306.52|4306.52|4306.34|4306.34|0
1635862130000|2021-11-02 14:08:50|4306.29|4306.29|4306.05|4306.05|4306.29|4306.29|4306.05|4306.05|0
1635862140000|2021-11-02 14:09:00|4306.03|4306.03|4305.91|4305.91|4306.03|4306.03|4305.91|4305.91|0
1635862150000|2021-11-02 14:09:10|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|0
1635862160000|2021-11-02 14:09:20|4305.7|4305.7|4305.68|4305.68|4305.7|4305.7|4305.65|4305.65|0
1635862170000|2021-11-02 14:09:30|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|0
1635862180000|2021-11-02 14:09:40|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|0
1635862190000|2021-11-02 14:09:50|4305.85|4305.85|4305.32|4305.32|4305.85|4305.85|4305.32|4305.32|0
1635862200000|2021-11-02 14:10:00|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|0
1635862210000|2021-11-02 14:10:10|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|0
1635862220000|2021-11-02 14:10:20|4305.27|4305.27|4304.87|4304.87|4305.27|4305.27|4304.87|4304.87|0
1635862230000|2021-11-02 14:10:30|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|0
1635862240000|2021-11-02 14:10:40|4304.86|4304.86|4304.79|4304.79|4304.86|4304.86|4304.77|4304.77|0
1635862250000|2021-11-02 14:10:50|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|0
1635862270000|2021-11-02 14:11:10|4305.01|4305.01|4305.41|4305.41|4305.41|4305.41|4304.89|4304.89|0
1635862280000|2021-11-02 14:11:20|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|0
1635862300000|2021-11-02 14:11:40|4305.34|4305.34|4305.23|4305.23|4305.34|4305.34|4305.23|4305.23|0
1635862310000|2021-11-02 14:11:50|4304.29|4304.29|4303.75|4303.75|4304.6|4304.6|4303.5|4303.5|0
1635862320000|2021-11-02 14:12:00|4303.44|4303.44|4303|4303|4303.44|4303.44|4303|4303|0
1635862330000|2021-11-02 14:12:10|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|0
1635862350000|2021-11-02 14:12:30|4303.31|4303.31|4304.09|4304.09|4304.09|4304.09|4303.31|4303.31|0
1635862360000|2021-11-02 14:12:40|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|0
1635862370000|2021-11-02 14:12:50|4304.53|4304.53|4304.47|4304.47|4304.69|4304.69|4304.42|4304.42|0
1635862380000|2021-11-02 14:13:00|4305.72|4305.72|4305.6|4305.6|4305.72|4305.72|4305.41|4305.41|0
1635862390000|2021-11-02 14:13:10|4305.64|4305.64|4305.95|4305.95|4305.95|4305.95|4305.64|4305.64|0
1635862400000|2021-11-02 14:13:20|4306.1|4306.1|4306.06|4306.06|4306.1|4306.1|4306.03|4306.03|0
1635862420000|2021-11-02 14:13:40|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|0
1635862440000|2021-11-02 14:14:00|4306.39|4306.39|4307.32|4307.32|4307.32|4307.32|4306.39|4306.39|0
1635862450000|2021-11-02 14:14:10|4307.3|4307.3|4307.76|4307.76|4307.76|4307.76|4307.3|4307.3|0
1635862460000|2021-11-02 14:14:20|4307.52|4307.52|4307.54|4307.54|4307.58|4307.58|4307.52|4307.52|0
1635862480000|2021-11-02 14:14:40|4307.56|4307.56|4307.45|4307.45|4307.56|4307.56|4307.45|4307.45|0
1635862500000|2021-11-02 14:15:00|4307.62|4307.62|4308.78|4308.78|4309.11|4309.11|4307.62|4307.62|0
1635862510000|2021-11-02 14:15:10|4308.69|4308.69|4308.06|4308.06|4308.69|4308.69|4308.06|4308.06|0
1635862520000|2021-11-02 14:15:20|4308.15|4308.15|4307.98|4307.98|4308.15|4308.15|4307.98|4307.98|0
1635862530000|2021-11-02 14:15:30|4307.93|4307.93|4307.72|4307.72|4307.93|4307.93|4307.72|4307.72|0
1635862550000|2021-11-02 14:15:50|4306.78|4306.78|4306.62|4306.62|4306.78|4306.78|4306.62|4306.62|0
1635862560000|2021-11-02 14:16:00|4306.78|4306.78|4307.23|4307.23|4307.23|4307.23|4306.51|4306.51|0
1635862580000|2021-11-02 14:16:20|4307.18|4307.18|4306.47|4306.47|4307.18|4307.18|4306.47|4306.47|0
1635862590000|2021-11-02 14:16:30|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|0
1635862600000|2021-11-02 14:16:40|4306.63|4306.63|4307.13|4307.13|4307.13|4307.13|4306.63|4306.63|0
1635862610000|2021-11-02 14:16:50|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|0
1635862630000|2021-11-02 14:17:10|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.39|4307.39|0
1635862650000|2021-11-02 14:17:30|4307.66|4307.66|4307.83|4307.83|4307.83|4307.83|4307.51|4307.51|0
1635862660000|2021-11-02 14:17:40|4307.87|4307.87|4307.87|4307.87|4307.87|4307.87|4307.87|4307.87|0
1635862670000|2021-11-02 14:17:50|4307.69|4307.69|4307.75|4307.75|4307.75|4307.75|4307.69|4307.69|0
1635862680000|2021-11-02 14:18:00|4308.06|4308.06|4308.09|4308.09|4308.09|4308.09|4308.06|4308.06|0
1635862690000|2021-11-02 14:18:10|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|0
1635862700000|2021-11-02 14:18:20|4307.61|4307.61|4307.49|4307.49|4307.61|4307.61|4307.3|4307.3|0
1635862710000|2021-11-02 14:18:30|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|0
1635862720000|2021-11-02 14:18:40|4307.76|4307.76|4307.52|4307.52|4307.76|4307.76|4307.46|4307.46|0
1635862730000|2021-11-02 14:18:50|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|0
1635862740000|2021-11-02 14:19:00|4307.47|4307.47|4307.54|4307.54|4307.78|4307.78|4307.47|4307.47|0
1635862750000|2021-11-02 14:19:10|4307.23|4307.23|4307.13|4307.13|4307.23|4307.23|4307.13|4307.13|0
1635862770000|2021-11-02 14:19:30|4307.37|4307.37|4307.13|4307.13|4307.37|4307.37|4307.13|4307.13|0
1635862780000|2021-11-02 14:19:40|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|0
1635862800000|2021-11-02 14:20:00|4307.13|4307.13|4307.44|4307.44|4307.44|4307.44|4307.13|4307.13|0
1635862810000|2021-11-02 14:20:10|4308.07|4308.07|4306.98|4306.98|4308.07|4308.07|4306.98|4306.98|0
1635862820000|2021-11-02 14:20:20|4306.9|4306.9|4307.1|4307.1|4307.21|4307.21|4306.9|4306.9|0
1635862830000|2021-11-02 14:20:30|4307.22|4307.22|4307.14|4307.14|4307.22|4307.22|4307.14|4307.14|0
1635862840000|2021-11-02 14:20:40|4307.45|4307.45|4307.91|4307.91|4307.91|4307.91|4307.45|4307.45|0
1635862850000|2021-11-02 14:20:50|4307.94|4307.94|4307.98|4307.98|4307.98|4307.98|4307.91|4307.91|0
1635862860000|2021-11-02 14:21:00|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|0
1635862870000|2021-11-02 14:21:10|4308.45|4308.45|4308.45|4308.45|4308.45|4308.45|4308.45|4308.45|0
1635862890000|2021-11-02 14:21:30|4308.76|4308.76|4307.36|4307.36|4308.76|4308.76|4307.36|4307.36|0
1635862900000|2021-11-02 14:21:40|4307.67|4307.67|4307.67|4307.67|4307.67|4307.67|4307.67|4307.67|0
1635862910000|2021-11-02 14:21:50|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|0
1635862920000|2021-11-02 14:22:00|4307.64|4307.64|4308.42|4308.42|4308.57|4308.57|4307.64|4307.64|0
1635862960000|2021-11-02 14:22:40|4308.6|4308.6|4308.77|4308.77|4308.77|4308.77|4308.6|4308.6|0
1635862970000|2021-11-02 14:22:50|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|0
1635862980000|2021-11-02 14:23:00|4308.15|4308.15|4307.54|4307.54|4308.15|4308.15|4307.54|4307.54|0
1635863000000|2021-11-02 14:23:20|4307.85|4307.85|4307.36|4307.36|4307.85|4307.85|4307.36|4307.36|0
1635863010000|2021-11-02 14:23:30|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|0
1635863020000|2021-11-02 14:23:40|4307.32|4307.32|4307.05|4307.05|4307.38|4307.38|4307.05|4307.05|0
1635863060000|2021-11-02 14:24:20|4307.14|4307.14|4307.26|4307.26|4307.26|4307.26|4307.14|4307.14|0
1635863070000|2021-11-02 14:24:30|4306.65|4306.65|4306.33|4306.33|4306.65|4306.65|4306.33|4306.33|0
1635863080000|2021-11-02 14:24:40|4306.18|4306.18|4306.8|4306.8|4306.8|4306.8|4306.18|4306.18|0
1635863090000|2021-11-02 14:24:50|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|0
1635863100000|2021-11-02 14:25:00|4307.27|4307.27|4307.33|4307.33|4307.42|4307.42|4307.27|4307.27|0
1635863120000|2021-11-02 14:25:20|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.55|4306.55|0
1635863130000|2021-11-02 14:25:30|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|0
1635863150000|2021-11-02 14:25:50|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|0
1635863160000|2021-11-02 14:26:00|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|0
1635863170000|2021-11-02 14:26:10|4306.59|4306.59|4305.6|4305.6|4306.59|4306.59|4305.6|4305.6|0
1635863190000|2021-11-02 14:26:30|4305.72|4305.72|4305.69|4305.69|4305.78|4305.78|4305.69|4305.69|0
1635863200000|2021-11-02 14:26:40|4305.73|4305.73|4305.69|4305.69|4305.73|4305.73|4305.69|4305.69|0
1635863210000|2021-11-02 14:26:50|4305.38|4305.38|4305.38|4305.38|4305.69|4305.69|4305.38|4305.38|0
1635863220000|2021-11-02 14:27:00|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|0
1635863230000|2021-11-02 14:27:10|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|0
1635863240000|2021-11-02 14:27:20|4305.78|4305.78|4306.23|4306.23|4306.23|4306.23|4305.76|4305.76|0
1635863250000|2021-11-02 14:27:30|4306.54|4306.54|4306.48|4306.48|4306.54|4306.54|4306.42|4306.42|0
1635863260000|2021-11-02 14:27:40|4306.46|4306.46|4306.35|4306.35|4306.51|4306.51|4306.05|4306.05|0
1635863270000|2021-11-02 14:27:50|4306.2|4306.2|4306.01|4306.01|4306.2|4306.2|4306.01|4306.01|0
1635863280000|2021-11-02 14:28:00|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|0
1635863300000|2021-11-02 14:28:20|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|0
1635863310000|2021-11-02 14:28:30|4306.47|4306.47|4306.71|4306.71|4306.71|4306.71|4306.47|4306.47|0
1635863330000|2021-11-02 14:28:50|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|0
1635863340000|2021-11-02 14:29:00|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|0
1635863350000|2021-11-02 14:29:10|4306.91|4306.91|4307|4307|4307|4307|4306.91|4306.91|0
1635863360000|2021-11-02 14:29:20|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|0
1635863370000|2021-11-02 14:29:30|4306.93|4306.93|4306.89|4306.89|4306.93|4306.93|4306.89|4306.89|0
1635863380000|2021-11-02 14:29:40|4306.74|4306.74|4307.11|4307.11|4307.11|4307.11|4306.74|4306.74|0
1635863390000|2021-11-02 14:29:50|4307.13|4307.13|4307.23|4307.23|4307.23|4307.23|4307.13|4307.13|0
1635863400000|2021-11-02 14:30:00|4307.13|4307.13|4307.35|4307.35|4307.44|4307.44|4307.13|4307.13|0
1635863410000|2021-11-02 14:30:10|4307.5|4307.5|4307.46|4307.46|4307.5|4307.5|4307|4307|0
1635863420000|2021-11-02 14:30:20|4307.34|4307.34|4306.91|4306.91|4307.34|4307.34|4306.91|4306.91|0
1635863430000|2021-11-02 14:30:30|4306.8|4306.8|4307.11|4307.11|4307.11|4307.11|4306.8|4306.8|0
1635863440000|2021-11-02 14:30:40|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|0
1635863450000|2021-11-02 14:30:50|4306.74|4306.74|4305.92|4305.92|4306.74|4306.74|4305.92|4305.92|0
1635863460000|2021-11-02 14:31:00|4306.55|4306.55|4306.24|4306.24|4306.55|4306.55|4306.24|4306.24|0
1635863470000|2021-11-02 14:31:10|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|0
1635863480000|2021-11-02 14:31:20|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|0
1635863490000|2021-11-02 14:31:30|4306.11|4306.11|4306.19|4306.19|4306.19|4306.19|4306.11|4306.11|0
1635863500000|2021-11-02 14:31:40|4306.1|4306.1|4305.94|4305.94|4306.1|4306.1|4305.79|4305.79|0
1635863510000|2021-11-02 14:31:50|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|0
1635863520000|2021-11-02 14:32:00|4305.57|4305.57|4305.27|4305.27|4305.57|4305.57|4305.27|4305.27|0
1635863560000|2021-11-02 14:32:40|4305.58|4305.58|4305.83|4305.83|4305.83|4305.83|4305.58|4305.58|0
1635863580000|2021-11-02 14:33:00|4305.89|4305.89|4305.93|4305.93|4305.93|4305.93|4305.89|4305.89|0
1635863590000|2021-11-02 14:33:10|4306.24|4306.24|4306.55|4306.55|4306.55|4306.55|4306.24|4306.24|0
1635863600000|2021-11-02 14:33:20|4306.86|4306.86|4307.33|4307.33|4307.33|4307.33|4306.71|4306.71|0
1635863610000|2021-11-02 14:33:30|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|0
1635863620000|2021-11-02 14:33:40|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|0
1635863630000|2021-11-02 14:33:50|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4306.86|4306.86|0
1635863640000|2021-11-02 14:34:00|4307.48|4307.48|4307.19|4307.19|4307.48|4307.48|4307.19|4307.19|0
1635863660000|2021-11-02 14:34:20|4307.25|4307.25|4306.62|4306.62|4307.25|4307.25|4306.62|4306.62|0
1635863670000|2021-11-02 14:34:30|4306.94|4306.94|4307.78|4307.78|4308.06|4308.06|4306.94|4306.94|0
1635863700000|2021-11-02 14:35:00|4307.87|4307.87|4308.03|4308.03|4308.03|4308.03|4307.72|4307.72|0
1635863710000|2021-11-02 14:35:10|4308.13|4308.13|4308.41|4308.41|4308.43|4308.43|4308.13|4308.13|0
1635863720000|2021-11-02 14:35:20|4308.39|4308.39|4308.27|4308.27|4308.39|4308.39|4308.27|4308.27|0
1635863730000|2021-11-02 14:35:30|4308.39|4308.39|4308.59|4308.59|4308.59|4308.59|4308.39|4308.39|0
1635863740000|2021-11-02 14:35:40|4308.53|4308.53|4308.47|4308.47|4308.53|4308.53|4308.47|4308.47|0
1635863750000|2021-11-02 14:35:50|4308.44|4308.44|4308.4|4308.4|4308.44|4308.44|4308.4|4308.4|0
1635863760000|2021-11-02 14:36:00|4308.45|4308.45|4308.5|4308.5|4308.52|4308.52|4307.99|4307.99|0
1635863770000|2021-11-02 14:36:10|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|0
1635863780000|2021-11-02 14:36:20|4308.79|4308.79|4310.04|4310.04|4310.04|4310.04|4308.79|4308.79|0
1635863790000|2021-11-02 14:36:30|4310.19|4310.19|4310.11|4310.11|4310.19|4310.19|4310.11|4310.11|0
1635863800000|2021-11-02 14:36:40|4310.04|4310.04|4310.13|4310.13|4310.13|4310.13|4310.04|4310.04|0
1635863810000|2021-11-02 14:36:50|4309.98|4309.98|4309.96|4309.96|4309.98|4309.98|4309.96|4309.96|0
1635863830000|2021-11-02 14:37:10|4310.05|4310.05|4310.14|4310.14|4310.14|4310.14|4310.05|4310.05|0
1635863840000|2021-11-02 14:37:20|4310.23|4310.23|4311.23|4311.23|4311.27|4311.27|4310.23|4310.23|0
1635863850000|2021-11-02 14:37:30|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|0
1635863860000|2021-11-02 14:37:40|4311.38|4311.38|4311.52|4311.52|4311.7|4311.7|4311.38|4311.38|0
1635863880000|2021-11-02 14:38:00|4311.6|4311.6|4311.41|4311.41|4312.03|4312.03|4311.41|4311.41|0
1635863890000|2021-11-02 14:38:10|4311.37|4311.37|4311.06|4311.06|4311.37|4311.37|4311.06|4311.06|0
1635863910000|2021-11-02 14:38:30|4311.1|4311.1|4311.23|4311.23|4311.23|4311.23|4311.1|4311.1|0
1635863920000|2021-11-02 14:38:40|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|0
1635863940000|2021-11-02 14:39:00|4311.72|4311.72|4311.09|4311.09|4311.72|4311.72|4311.09|4311.09|0
1635863950000|2021-11-02 14:39:10|4310.79|4310.79|4310.63|4310.63|4310.79|4310.79|4310.63|4310.63|0
1635863960000|2021-11-02 14:39:20|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|0
1635863970000|2021-11-02 14:39:30|4310.5|4310.5|4310.8|4310.8|4310.8|4310.8|4310.5|4310.5|0
1635863980000|2021-11-02 14:39:40|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1635863990000|2021-11-02 14:39:50|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|0
1635864000000|2021-11-02 14:40:00|4310.84|4310.84|4311.15|4311.15|4311.46|4311.46|4310.84|4310.84|0
1635864010000|2021-11-02 14:40:10|4311|4311|4311.31|4311.31|4311.31|4311.31|4311|4311|0
1635864020000|2021-11-02 14:40:20|4311.27|4311.27|4311.11|4311.11|4311.27|4311.27|4310.96|4310.96|0
1635864030000|2021-11-02 14:40:30|4311.3|4311.3|4311.85|4311.85|4311.85|4311.85|4311.3|4311.3|0
1635864040000|2021-11-02 14:40:40|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|0
1635864060000|2021-11-02 14:41:00|4313.1|4313.1|4312.82|4312.82|4313.1|4313.1|4312.82|4312.82|0
1635864080000|2021-11-02 14:41:20|4313.1|4313.1|4313.28|4313.28|4313.28|4313.28|4313.1|4313.1|0
1635864090000|2021-11-02 14:41:30|4313.43|4313.43|4313.58|4313.58|4313.58|4313.58|4313.43|4313.43|0
1635864100000|2021-11-02 14:41:40|4313.74|4313.74|4313.89|4313.89|4313.89|4313.89|4313.74|4313.74|0
1635864110000|2021-11-02 14:41:50|4313.84|4313.84|4313.91|4313.91|4313.91|4313.91|4313.61|4313.61|0
1635864120000|2021-11-02 14:42:00|4313.28|4313.28|4313.59|4313.59|4313.59|4313.59|4313.28|4313.28|0
1635864130000|2021-11-02 14:42:10|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|0
1635864140000|2021-11-02 14:42:20|4314.13|4314.13|4314.19|4314.19|4314.19|4314.19|4313.81|4313.81|0
1635864150000|2021-11-02 14:42:30|4314.23|4314.23|4314.05|4314.05|4314.23|4314.23|4314.05|4314.05|0
1635864160000|2021-11-02 14:42:40|4314.17|4314.17|4314.28|4314.28|4314.63|4314.63|4314.17|4314.17|0
1635864170000|2021-11-02 14:42:50|4314.13|4314.13|4314.33|4314.33|4314.33|4314.33|4314.13|4314.13|0
1635864180000|2021-11-02 14:43:00|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|0
1635864190000|2021-11-02 14:43:10|4314.67|4314.67|4315.49|4315.49|4315.75|4315.75|4314.67|4314.67|0
1635864200000|2021-11-02 14:43:20|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|0
1635864210000|2021-11-02 14:43:30|4315.56|4315.56|4315.46|4315.46|4315.56|4315.56|4315.46|4315.46|0
1635864240000|2021-11-02 14:44:00|4316.08|4316.08|4316.55|4316.55|4316.55|4316.55|4316.08|4316.08|0
1635864250000|2021-11-02 14:44:10|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|0
1635864270000|2021-11-02 14:44:30|4316.55|4316.55|4316.24|4316.24|4316.55|4316.55|4316.24|4316.24|0
1635864280000|2021-11-02 14:44:40|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|0
1635864290000|2021-11-02 14:44:50|4315.84|4315.84|4315.54|4315.54|4315.84|4315.84|4315.54|4315.54|0
1635864310000|2021-11-02 14:45:10|4315.49|4315.49|4315.44|4315.44|4315.49|4315.49|4315.41|4315.41|0
1635864320000|2021-11-02 14:45:20|4315.46|4315.46|4315.42|4315.42|4315.51|4315.51|4315.42|4315.42|0
1635864330000|2021-11-02 14:45:30|4315.33|4315.33|4314.99|4314.99|4315.33|4315.33|4314.99|4314.99|0
1635864350000|2021-11-02 14:45:50|4314.68|4314.68|4314.99|4314.99|4314.99|4314.99|4314.68|4314.68|0
1635864360000|2021-11-02 14:46:00|4315.17|4315.17|4315.34|4315.34|4315.34|4315.34|4315.17|4315.17|0
1635864370000|2021-11-02 14:46:10|4315.44|4315.44|4315.58|4315.58|4315.58|4315.58|4315.44|4315.44|0
1635864380000|2021-11-02 14:46:20|4315.4|4315.4|4315.51|4315.51|4315.82|4315.82|4315.4|4315.4|0
1635864390000|2021-11-02 14:46:30|4315.66|4315.66|4316.38|4316.38|4316.38|4316.38|4315.66|4315.66|0
1635864400000|2021-11-02 14:46:40|4316.43|4316.43|4316.38|4316.38|4316.43|4316.43|4316.27|4316.27|0
1635864410000|2021-11-02 14:46:50|4316.5|4316.5|4316.59|4316.59|4316.59|4316.59|4316.5|4316.5|0
1635864420000|2021-11-02 14:47:00|4316.74|4316.74|4317.37|4317.37|4317.37|4317.37|4316.74|4316.74|0
1635864440000|2021-11-02 14:47:20|4318.3|4318.3|4318.01|4318.01|4318.3|4318.3|4318.01|4318.01|0
1635864450000|2021-11-02 14:47:30|4318.32|4318.32|4318.61|4318.61|4318.61|4318.61|4318.3|4318.3|0
1635864470000|2021-11-02 14:47:50|4318.3|4318.3|4318.3|4318.3|4318.3|4318.3|4318.3|4318.3|0
1635864480000|2021-11-02 14:48:00|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|0
1635864490000|2021-11-02 14:48:10|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|0
1635864500000|2021-11-02 14:48:20|4319.55|4319.55|4319.83|4319.83|4319.85|4319.85|4319.55|4319.55|0
1635864510000|2021-11-02 14:48:30|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|0
1635864520000|2021-11-02 14:48:40|4319.62|4319.62|4319.62|4319.62|4319.62|4319.62|4319.53|4319.53|0
1635864530000|2021-11-02 14:48:50|4319.56|4319.56|4320.5|4320.5|4320.5|4320.5|4319.56|4319.56|0
1635864540000|2021-11-02 14:49:00|4320.81|4320.81|4319.87|4319.87|4320.81|4320.81|4319.87|4319.87|0
1635864570000|2021-11-02 14:49:30|4319.99|4319.99|4320.3|4320.3|4320.3|4320.3|4319.99|4319.99|0
1635864590000|2021-11-02 14:49:50|4320.61|4320.61|4320.4|4320.4|4320.61|4320.61|4320.31|4320.31|0
1635864600000|2021-11-02 14:50:00|4319.77|4319.77|4319.59|4319.59|4319.77|4319.77|4319.59|4319.59|0
1635864610000|2021-11-02 14:50:10|4319.57|4319.57|4320.19|4320.19|4320.19|4320.19|4319.57|4319.57|0
1635864620000|2021-11-02 14:50:20|4320.34|4320.34|4320.61|4320.61|4320.61|4320.61|4320.3|4320.3|0
1635864630000|2021-11-02 14:50:30|4320.3|4320.3|4320.3|4320.3|4320.3|4320.3|4320.3|4320.3|0
1635864640000|2021-11-02 14:50:40|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|0
1635864650000|2021-11-02 14:50:50|4320.34|4320.34|4320.24|4320.24|4320.34|4320.34|4320.24|4320.24|0
1635864670000|2021-11-02 14:51:10|4320.06|4320.06|4320.15|4320.15|4320.15|4320.15|4320.06|4320.06|0
1635864680000|2021-11-02 14:51:20|4319.84|4319.84|4319.75|4319.75|4319.84|4319.84|4319.75|4319.75|0
1635864690000|2021-11-02 14:51:30|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|0
1635864700000|2021-11-02 14:51:40|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|0
1635864720000|2021-11-02 14:52:00|4319.57|4319.57|4320.19|4320.19|4320.19|4320.19|4319.57|4319.57|0
1635864730000|2021-11-02 14:52:10|4319.89|4319.89|4319.73|4319.73|4319.89|4319.89|4319.73|4319.73|0
1635864750000|2021-11-02 14:52:30|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|0
1635864780000|2021-11-02 14:53:00|4319.34|4319.34|4319.65|4319.65|4319.65|4319.65|4319.34|4319.34|0
1635864790000|2021-11-02 14:53:10|4319.8|4319.8|4319.8|4319.8|4319.8|4319.8|4319.8|4319.8|0
1635864800000|2021-11-02 14:53:20|4320.43|4320.43|4320.74|4320.74|4320.74|4320.74|4320.43|4320.43|0
1635864810000|2021-11-02 14:53:30|4320.28|4320.28|4320.28|4320.28|4320.28|4320.28|4319.97|4319.97|0
1635864820000|2021-11-02 14:53:40|4320.13|4320.13|4319.82|4319.82|4320.13|4320.13|4319.82|4319.82|0
1635864840000|2021-11-02 14:54:00|4319.67|4319.67|4320.86|4320.86|4320.86|4320.86|4319.62|4319.62|0
1635864860000|2021-11-02 14:54:20|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|0
1635864870000|2021-11-02 14:54:30|4320.53|4320.53|4320.58|4320.58|4320.58|4320.58|4320.48|4320.48|0
1635864880000|2021-11-02 14:54:40|4321.51|4321.51|4321.2|4321.2|4321.51|4321.51|4321.2|4321.2|0
1635864890000|2021-11-02 14:54:50|4321.26|4321.26|4321.38|4321.38|4321.38|4321.38|4321.26|4321.26|0
1635864900000|2021-11-02 14:55:00|4321.07|4321.07|4321.35|4321.35|4321.38|4321.38|4321.07|4321.07|0
1635864920000|2021-11-02 14:55:20|4321.67|4321.67|4321.67|4321.67|4321.67|4321.67|4321.67|4321.67|0
1635864940000|2021-11-02 14:55:40|4321.98|4321.98|4322.23|4322.23|4322.35|4322.35|4321.98|4321.98|0
1635864950000|2021-11-02 14:55:50|4322.17|4322.17|4321.55|4321.55|4322.17|4322.17|4321.55|4321.55|0
1635864960000|2021-11-02 14:56:00|4321.57|4321.57|4322.2|4322.2|4322.2|4322.2|4321.57|4321.57|0
1635864980000|2021-11-02 14:56:20|4322.25|4322.25|4322.2|4322.2|4322.25|4322.25|4322.2|4322.2|0
1635864990000|2021-11-02 14:56:30|4322.38|4322.38|4322.42|4322.42|4322.42|4322.42|4322.38|4322.38|0
1635865000000|2021-11-02 14:56:40|4322.33|4322.33|4322.48|4322.48|4322.48|4322.48|4322.02|4322.02|0
1635865010000|2021-11-02 14:56:50|4322.57|4322.57|4322.88|4322.88|4322.88|4322.88|4322.57|4322.57|0
1635865030000|2021-11-02 14:57:10|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|0
1635865040000|2021-11-02 14:57:20|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|0
1635865050000|2021-11-02 14:57:30|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|0
1635865060000|2021-11-02 14:57:40|4322.77|4322.77|4322.86|4322.86|4322.86|4322.86|4322.77|4322.77|0
1635865070000|2021-11-02 14:57:50|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|0
1635865080000|2021-11-02 14:58:00|4322.65|4322.65|4322.34|4322.34|4322.65|4322.65|4322.34|4322.34|0
1635865090000|2021-11-02 14:58:10|4322.42|4322.42|4322.27|4322.27|4322.42|4322.42|4322.27|4322.27|0
1635865100000|2021-11-02 14:58:20|4322.58|4322.58|4322.43|4322.43|4322.58|4322.58|4322.12|4322.12|0
1635865110000|2021-11-02 14:58:30|4322.47|4322.47|4322.56|4322.56|4322.56|4322.56|4322.47|4322.47|0
1635865120000|2021-11-02 14:58:40|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|0
1635865130000|2021-11-02 14:58:50|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|0
1635865140000|2021-11-02 14:59:00|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|0
1635865150000|2021-11-02 14:59:10|4322.91|4322.91|4322.91|4322.91|4322.91|4322.91|4322.91|4322.91|0
1635865170000|2021-11-02 14:59:30|4323|4323|4322.85|4322.85|4323.09|4323.09|4322.57|4322.57|0
1635865180000|2021-11-02 14:59:40|4323.16|4323.16|4323.47|4323.47|4323.47|4323.47|4323.16|4323.16|0
1635865190000|2021-11-02 14:59:50|4323.79|4323.79|4323.68|4323.68|4323.83|4323.83|4323.68|4323.68|0
1635865200000|2021-11-02 15:00:00|4324.3|4324.3|4323.99|4323.99|4324.3|4324.3|4323.67|4323.67|0
1635865210000|2021-11-02 15:00:10|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|0
1635865230000|2021-11-02 15:00:30|4324.61|4324.61|4324.7|4324.7|4324.92|4324.92|4324.61|4324.61|0
1635865240000|2021-11-02 15:00:40|4325.02|4325.02|4324.7|4324.7|4325.02|4325.02|4324.7|4324.7|0
1635865250000|2021-11-02 15:00:50|4325.33|4325.33|4325.02|4325.02|4325.33|4325.33|4325.02|4325.02|0
1635865260000|2021-11-02 15:01:00|4324.71|4324.71|4323.62|4323.62|4324.71|4324.71|4323.62|4323.62|0
1635865290000|2021-11-02 15:01:30|4323.47|4323.47|4322.84|4322.84|4323.47|4323.47|4322.84|4322.84|0
1635865300000|2021-11-02 15:01:40|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|0
1635865320000|2021-11-02 15:02:00|4322.78|4322.78|4322.8|4322.8|4322.8|4322.8|4322.78|4322.78|0
1635865330000|2021-11-02 15:02:10|4323.11|4323.11|4323.07|4323.07|4323.48|4323.48|4323.01|4323.01|0
1635865340000|2021-11-02 15:02:20|4323.02|4323.02|4322.78|4322.78|4323.02|4323.02|4322.78|4322.78|0
1635865350000|2021-11-02 15:02:30|4322.47|4322.47|4322.47|4322.47|4322.47|4322.47|4322.47|4322.47|0
1635865360000|2021-11-02 15:02:40|4322.41|4322.41|4322.35|4322.35|4322.41|4322.41|4322.35|4322.35|0
1635865380000|2021-11-02 15:03:00|4322.26|4322.26|4322.07|4322.07|4322.26|4322.26|4322.07|4322.07|0
1635865400000|2021-11-02 15:03:20|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|0
1635865410000|2021-11-02 15:03:30|4322.48|4322.48|4322.79|4322.79|4323.1|4323.1|4322.48|4322.48|0
1635865440000|2021-11-02 15:04:00|4322.85|4322.85|4322.82|4322.82|4322.91|4322.91|4322.82|4322.82|0
1635865450000|2021-11-02 15:04:10|4322.74|4322.74|4324.03|4324.03|4324.03|4324.03|4322.74|4322.74|0
1635865460000|2021-11-02 15:04:20|4323.97|4323.97|4323.51|4323.51|4323.97|4323.97|4323.21|4323.21|0
1635865470000|2021-11-02 15:04:30|4323.42|4323.42|4323.38|4323.38|4323.42|4323.42|4323.34|4323.34|0
1635865480000|2021-11-02 15:04:40|4323.07|4323.07|4323.17|4323.17|4323.17|4323.17|4323.07|4323.07|0
1635865490000|2021-11-02 15:04:50|4322.85|4322.85|4322.23|4322.23|4322.85|4322.85|4322.23|4322.23|0
1635865500000|2021-11-02 15:05:00|4322.54|4322.54|4322.81|4322.81|4322.81|4322.81|4322.5|4322.5|0
1635865510000|2021-11-02 15:05:10|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|0
1635865530000|2021-11-02 15:05:30|4322.34|4322.34|4322.65|4322.65|4322.65|4322.65|4322.34|4322.34|0
1635865540000|2021-11-02 15:05:40|4322.74|4322.74|4322.82|4322.82|4322.82|4322.82|4322.74|4322.74|0
1635865550000|2021-11-02 15:05:50|4322.84|4322.84|4322.89|4322.89|4322.89|4322.89|4322.84|4322.84|0
1635865560000|2021-11-02 15:06:00|4323.2|4323.2|4323.29|4323.29|4323.29|4323.29|4323.2|4323.2|0
1635865570000|2021-11-02 15:06:10|4323.24|4323.24|4323.33|4323.33|4323.33|4323.33|4323.24|4323.24|0
1635865580000|2021-11-02 15:06:20|4323.48|4323.48|4324.57|4324.57|4324.57|4324.57|4323.48|4323.48|0
1635865610000|2021-11-02 15:06:50|4324.66|4324.66|4324|4324|4324.66|4324.66|4324|4324|0
1635865620000|2021-11-02 15:07:00|4324.16|4324.16|4323.78|4323.78|4324.46|4324.46|4323.78|4323.78|0
1635865630000|2021-11-02 15:07:10|4323.75|4323.75|4323.49|4323.49|4323.75|4323.75|4323.49|4323.49|0
1635865640000|2021-11-02 15:07:20|4323.18|4323.18|4322.78|4322.78|4323.18|4323.18|4322.78|4322.78|0
1635865660000|2021-11-02 15:07:40|4322.72|4322.72|4322.81|4322.81|4322.81|4322.81|4322.72|4322.72|0
1635865670000|2021-11-02 15:07:50|4322.93|4322.93|4323.3|4323.3|4323.3|4323.3|4322.93|4322.93|0
1635865680000|2021-11-02 15:08:00|4323.21|4323.21|4323.05|4323.05|4323.21|4323.21|4323.05|4323.05|0
1635865690000|2021-11-02 15:08:10|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|0
1635865700000|2021-11-02 15:08:20|4323.12|4323.12|4323.43|4323.43|4323.74|4323.74|4323.12|4323.12|0
1635865720000|2021-11-02 15:08:40|4323.34|4323.34|4323.79|4323.79|4323.79|4323.79|4323.34|4323.34|0
1635865730000|2021-11-02 15:08:50|4323.64|4323.64|4323.44|4323.44|4323.64|4323.64|4323.44|4323.44|0
1635865750000|2021-11-02 15:09:10|4323.34|4323.34|4323.5|4323.5|4323.65|4323.65|4323.34|4323.34|0
1635865760000|2021-11-02 15:09:20|4323.65|4323.65|4323.8|4323.8|4323.8|4323.8|4323.65|4323.65|0
1635865770000|2021-11-02 15:09:30|4323.49|4323.49|4323.34|4323.34|4323.49|4323.49|4323.34|4323.34|0
1635865780000|2021-11-02 15:09:40|4323.4|4323.4|4323.46|4323.46|4323.46|4323.46|4323.4|4323.4|0
1635865790000|2021-11-02 15:09:50|4323.41|4323.41|4323.38|4323.38|4323.41|4323.41|4323.38|4323.38|0
1635865800000|2021-11-02 15:10:00|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|0
1635865810000|2021-11-02 15:10:10|4323.1|4323.1|4323.19|4323.19|4323.19|4323.19|4323.1|4323.1|0
1635865820000|2021-11-02 15:10:20|4324.12|4324.12|4324.36|4324.36|4324.36|4324.36|4324.12|4324.12|0
1635865830000|2021-11-02 15:10:30|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|0
1635865840000|2021-11-02 15:10:40|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|0
1635865850000|2021-11-02 15:10:50|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|0
1635865860000|2021-11-02 15:11:00|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|0
1635865870000|2021-11-02 15:11:10|4324.09|4324.09|4324.4|4324.4|4324.4|4324.4|4324.09|4324.09|0
1635865880000|2021-11-02 15:11:20|4324.38|4324.38|4323.76|4323.76|4324.38|4324.38|4323.76|4323.76|0
1635865890000|2021-11-02 15:11:30|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|0
1635865900000|2021-11-02 15:11:40|4323.92|4323.92|4323.39|4323.39|4323.92|4323.92|4323.3|4323.3|0
1635865910000|2021-11-02 15:11:50|4323.24|4323.24|4323.47|4323.47|4323.47|4323.47|4323.24|4323.24|0
1635865930000|2021-11-02 15:12:10|4323.35|4323.35|4323.3|4323.3|4323.35|4323.35|4323.3|4323.3|0
1635865960000|2021-11-02 15:12:40|4323.61|4323.61|4323.76|4323.76|4323.76|4323.76|4323.61|4323.61|0
1635865970000|2021-11-02 15:12:50|4323.89|4323.89|4323.89|4323.89|4323.89|4323.89|4323.89|4323.89|0
1635865980000|2021-11-02 15:13:00|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|0
1635865990000|2021-11-02 15:13:10|4323.97|4323.97|4323.97|4323.97|4323.97|4323.97|4323.97|4323.97|0
1635866010000|2021-11-02 15:13:30|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|0
1635866030000|2021-11-02 15:13:50|4324.57|4324.57|4324.57|4324.57|4324.57|4324.57|4324.57|4324.57|0
1635866040000|2021-11-02 15:14:00|4324.66|4324.66|4324.35|4324.35|4324.66|4324.66|4324.35|4324.35|0
1635866060000|2021-11-02 15:14:20|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|0
1635866080000|2021-11-02 15:14:40|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|0
1635866100000|2021-11-02 15:15:00|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|0
1635866130000|2021-11-02 15:15:30|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|0
1635866140000|2021-11-02 15:15:40|4323.79|4323.79|4323.48|4323.48|4323.79|4323.79|4323.48|4323.48|0
1635866150000|2021-11-02 15:15:50|4323.39|4323.39|4322.96|4322.96|4323.39|4323.39|4322.96|4322.96|0
1635866160000|2021-11-02 15:16:00|4322.8|4322.8|4322.02|4322.02|4322.8|4322.8|4322.02|4322.02|0
1635866170000|2021-11-02 15:16:10|4321.93|4321.93|4322.09|4322.09|4322.09|4322.09|4321.93|4321.93|0
1635866190000|2021-11-02 15:16:30|4321.46|4321.46|4321.46|4321.46|4321.46|4321.46|4321.46|4321.46|0
1635866200000|2021-11-02 15:16:40|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|0
1635866210000|2021-11-02 15:16:50|4321.71|4321.71|4321.7|4321.7|4322.01|4322.01|4321.7|4321.7|0
1635866220000|2021-11-02 15:17:00|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|0
1635866240000|2021-11-02 15:17:20|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|0
1635866250000|2021-11-02 15:17:30|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|0
1635866270000|2021-11-02 15:17:50|4321.26|4321.26|4321.57|4321.57|4321.57|4321.57|4321.26|4321.26|0
1635866280000|2021-11-02 15:18:00|4321.26|4321.26|4320.71|4320.71|4321.35|4321.35|4320.71|4320.71|0
1635866290000|2021-11-02 15:18:10|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|0
1635866310000|2021-11-02 15:18:30|4320.49|4320.49|4320.64|4320.64|4320.79|4320.79|4320.33|4320.33|0
1635866320000|2021-11-02 15:18:40|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|0
1635866330000|2021-11-02 15:18:50|4320.64|4320.64|4320.13|4320.13|4320.64|4320.64|4320.13|4320.13|0
1635866340000|2021-11-02 15:19:00|4320.18|4320.18|4320.03|4320.03|4320.18|4320.18|4320.03|4320.03|0
1635866350000|2021-11-02 15:19:10|4319.93|4319.93|4318.91|4318.91|4319.98|4319.98|4318.91|4318.91|0
1635866360000|2021-11-02 15:19:20|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|0
1635866370000|2021-11-02 15:19:30|4318.51|4318.51|4318.85|4318.85|4318.85|4318.85|4318.51|4318.51|0
1635866380000|2021-11-02 15:19:40|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|0
1635866400000|2021-11-02 15:20:00|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|0
1635866410000|2021-11-02 15:20:10|4318.74|4318.74|4318.74|4318.74|4318.74|4318.74|4318.74|4318.74|0
1635866420000|2021-11-02 15:20:20|4318.42|4318.42|4318.33|4318.33|4318.42|4318.42|4318.33|4318.33|0
1635866450000|2021-11-02 15:20:50|4318.02|4318.02|4317.78|4317.78|4318.02|4318.02|4317.78|4317.78|0
1635866460000|2021-11-02 15:21:00|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|0
1635866480000|2021-11-02 15:21:20|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|0
1635866490000|2021-11-02 15:21:30|4317.43|4317.43|4318.99|4318.99|4318.99|4318.99|4317.43|4317.43|0
1635866500000|2021-11-02 15:21:40|4319.3|4319.3|4319.29|4319.29|4319.45|4319.45|4319.29|4319.29|0
1635866510000|2021-11-02 15:21:50|4319.92|4319.92|4320.21|4320.21|4320.21|4320.21|4319.92|4319.92|0
1635866520000|2021-11-02 15:22:00|4319.89|4319.89|4320.23|4320.23|4320.23|4320.23|4319.89|4319.89|0
1635866530000|2021-11-02 15:22:10|4320.08|4320.08|4320.39|4320.39|4320.39|4320.39|4320.08|4320.08|0
1635866550000|2021-11-02 15:22:30|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|0
1635866560000|2021-11-02 15:22:40|4320.48|4320.48|4320.48|4320.48|4320.48|4320.48|4320.48|4320.48|0
1635866570000|2021-11-02 15:22:50|4320.8|4320.8|4320.7|4320.7|4320.95|4320.95|4320.7|4320.7|0
1635866590000|2021-11-02 15:23:10|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|0
1635866600000|2021-11-02 15:23:20|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|0
1635866620000|2021-11-02 15:23:40|4320.97|4320.97|4320.97|4320.97|4320.97|4320.97|4320.97|4320.97|0
1635866630000|2021-11-02 15:23:50|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|0
1635866640000|2021-11-02 15:24:00|4321.43|4321.43|4322.37|4322.37|4322.37|4322.37|4321.43|4321.43|0
1635866650000|2021-11-02 15:24:10|4322.28|4322.28|4321.65|4321.65|4322.28|4322.28|4321.65|4321.65|0
1635866670000|2021-11-02 15:24:30|4321.6|4321.6|4321.78|4321.78|4321.78|4321.78|4321.54|4321.54|0
1635866680000|2021-11-02 15:24:40|4321.63|4321.63|4321.48|4321.48|4321.63|4321.63|4321.48|4321.48|0
1635866690000|2021-11-02 15:24:50|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|0
1635866710000|2021-11-02 15:25:10|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|0
1635866730000|2021-11-02 15:25:30|4320.96|4320.96|4320.65|4320.65|4321.27|4321.27|4320.65|4320.65|0
1635866740000|2021-11-02 15:25:40|4320.58|4320.58|4319.77|4319.77|4320.58|4320.58|4319.77|4319.77|0
1635866750000|2021-11-02 15:25:50|4319.71|4319.71|4320.65|4320.65|4320.65|4320.65|4319.71|4319.71|0
1635866760000|2021-11-02 15:26:00|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|0
1635866770000|2021-11-02 15:26:10|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|4320.69|4320.69|0
1635866780000|2021-11-02 15:26:20|4319.79|4319.79|4320.11|4320.11|4320.11|4320.11|4319.79|4319.79|0
1635866790000|2021-11-02 15:26:30|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|0
1635866800000|2021-11-02 15:26:40|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|0
1635866820000|2021-11-02 15:27:00|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|0
1635866840000|2021-11-02 15:27:20|4319.89|4319.89|4319.89|4319.89|4319.89|4319.89|4319.89|4319.89|0
1635866850000|2021-11-02 15:27:30|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|0
1635866860000|2021-11-02 15:27:40|4319.58|4319.58|4319.9|4319.9|4319.9|4319.9|4319.12|4319.12|0
1635866880000|2021-11-02 15:28:00|4320.21|4320.21|4319.86|4319.86|4320.21|4320.21|4319.74|4319.74|0
1635866890000|2021-11-02 15:28:10|4319.81|4319.81|4319.9|4319.9|4319.9|4319.9|4319.81|4319.81|0
1635866900000|2021-11-02 15:28:20|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|0
1635866920000|2021-11-02 15:28:40|4320.74|4320.74|4320.89|4320.89|4320.89|4320.89|4320.74|4320.74|0
1635866930000|2021-11-02 15:28:50|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|0
1635866950000|2021-11-02 15:29:10|4320.99|4320.99|4322.02|4322.02|4322.02|4322.02|4320.99|4320.99|0
1635866960000|2021-11-02 15:29:20|4322.32|4322.32|4322.94|4322.94|4322.94|4322.94|4322.32|4322.32|0
1635866970000|2021-11-02 15:29:30|4322.63|4322.63|4323.1|4323.1|4323.41|4323.41|4322.63|4322.63|0
1635866980000|2021-11-02 15:29:40|4323.16|4323.16|4323.47|4323.47|4323.47|4323.47|4323.16|4323.16|0
1635866990000|2021-11-02 15:29:50|4323.78|4323.78|4324.36|4324.36|4324.4|4324.4|4323.78|4323.78|0
1635867010000|2021-11-02 15:30:10|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|0
1635867020000|2021-11-02 15:30:20|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|0
1635867030000|2021-11-02 15:30:30|4323.96|4323.96|4324.58|4324.58|4325.21|4325.21|4323.96|4323.96|0
1635867040000|2021-11-02 15:30:40|4324.67|4324.67|4324.05|4324.05|4324.67|4324.67|4324.05|4324.05|0
1635867050000|2021-11-02 15:30:50|4323.74|4323.74|4324.05|4324.05|4324.05|4324.05|4323.74|4323.74|0
1635867060000|2021-11-02 15:31:00|4323.74|4323.74|4323.5|4323.5|4323.74|4323.74|4323.5|4323.5|0
1635867070000|2021-11-02 15:31:10|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|0
1635867080000|2021-11-02 15:31:20|4322.85|4322.85|4322.79|4322.79|4322.88|4322.88|4322.79|4322.79|0
1635867090000|2021-11-02 15:31:30|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|0
1635867100000|2021-11-02 15:31:40|4323.26|4323.26|4323.41|4323.41|4323.41|4323.41|4323.26|4323.26|0
1635867110000|2021-11-02 15:31:50|4323.72|4323.72|4323.87|4323.87|4323.87|4323.87|4323.72|4323.72|0
1635867130000|2021-11-02 15:32:10|4323.41|4323.41|4323.88|4323.88|4323.88|4323.88|4323.41|4323.41|0
1635867140000|2021-11-02 15:32:20|4323.94|4323.94|4324.03|4324.03|4324.03|4324.03|4323.94|4323.94|0
1635867150000|2021-11-02 15:32:30|4324.34|4324.34|4324.81|4324.81|4324.96|4324.96|4324.34|4324.34|0
1635867160000|2021-11-02 15:32:40|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|0
1635867170000|2021-11-02 15:32:50|4325.43|4325.43|4325.27|4325.27|4325.59|4325.59|4325.27|4325.27|0
1635867190000|2021-11-02 15:33:10|4325.12|4325.12|4325.03|4325.03|4325.12|4325.12|4325.03|4325.03|0
1635867200000|2021-11-02 15:33:20|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|0
1635867230000|2021-11-02 15:33:50|4324.72|4324.72|4324.72|4324.72|4324.74|4324.74|4324.72|4324.72|0
1635867240000|2021-11-02 15:34:00|4324.81|4324.81|4324.86|4324.86|4324.86|4324.86|4324.77|4324.77|0
1635867250000|2021-11-02 15:34:10|4325.17|4325.17|4325.13|4325.13|4325.23|4325.23|4325.13|4325.13|0
1635867260000|2021-11-02 15:34:20|4324.98|4324.98|4324.98|4324.98|4324.98|4324.98|4324.83|4324.83|0
1635867270000|2021-11-02 15:34:30|4324.92|4324.92|4324.46|4324.46|4324.92|4324.92|4324.46|4324.46|0
1635867280000|2021-11-02 15:34:40|4324.4|4324.4|4324.35|4324.35|4324.4|4324.4|4324.35|4324.35|0
1635867290000|2021-11-02 15:34:50|4324.51|4324.51|4324.97|4324.97|4324.97|4324.97|4324.51|4324.51|0
1635867310000|2021-11-02 15:35:10|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|0
1635867330000|2021-11-02 15:35:30|4324.3|4324.3|4324.92|4324.92|4324.92|4324.92|4324.3|4324.3|0
1635867340000|2021-11-02 15:35:40|4325.07|4325.07|4325.07|4325.07|4325.07|4325.07|4325.07|4325.07|0
1635867350000|2021-11-02 15:35:50|4325.43|4325.43|4325.52|4325.52|4325.52|4325.52|4325.43|4325.43|0
1635867360000|2021-11-02 15:36:00|4325.21|4325.21|4325.23|4325.23|4325.23|4325.23|4325.21|4325.21|0
1635867370000|2021-11-02 15:36:10|4325.08|4325.08|4324.93|4324.93|4325.08|4325.08|4324.62|4324.62|0
1635867390000|2021-11-02 15:36:30|4324.62|4324.62|4324.52|4324.52|4324.62|4324.62|4324.52|4324.52|0
1635867400000|2021-11-02 15:36:40|4324.62|4324.62|4324.64|4324.64|4324.64|4324.64|4324.62|4324.62|0
1635867410000|2021-11-02 15:36:50|4324.95|4324.95|4324.95|4324.95|4325.11|4325.11|4324.95|4324.95|0
1635867420000|2021-11-02 15:37:00|4325.79|4325.79|4325.48|4325.48|4325.79|4325.79|4325.48|4325.48|0
1635867440000|2021-11-02 15:37:20|4325.44|4325.44|4325.75|4325.75|4325.75|4325.75|4325.44|4325.44|0
1635867450000|2021-11-02 15:37:30|4325.66|4325.66|4325.66|4325.66|4325.66|4325.66|4325.66|4325.66|0
1635867460000|2021-11-02 15:37:40|4325.72|4325.72|4325.72|4325.72|4325.72|4325.72|4325.72|4325.72|0
1635867470000|2021-11-02 15:37:50|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|0
1635867490000|2021-11-02 15:38:10|4325.72|4325.72|4325.74|4325.74|4325.74|4325.74|4325.72|4325.72|0
1635867510000|2021-11-02 15:38:30|4325.78|4325.78|4325.78|4325.78|4325.78|4325.78|4325.78|4325.78|0
1635867540000|2021-11-02 15:39:00|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|0
1635867550000|2021-11-02 15:39:10|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|0
1635867580000|2021-11-02 15:39:40|4326.27|4326.27|4326.58|4326.58|4326.58|4326.58|4326.27|4326.27|0
1635867590000|2021-11-02 15:39:50|4326.67|4326.67|4326.95|4326.95|4326.95|4326.95|4326.67|4326.67|0
1635867630000|2021-11-02 15:40:30|4326.63|4326.63|4326.24|4326.24|4326.63|4326.63|4326.24|4326.24|0
1635867640000|2021-11-02 15:40:40|4326.65|4326.65|4327.06|4327.06|4327.15|4327.15|4326.65|4326.65|0
1635867650000|2021-11-02 15:40:50|4327.37|4327.37|4327.08|4327.08|4327.37|4327.37|4327.06|4327.06|0
1635867660000|2021-11-02 15:41:00|4327.04|4327.04|4326.55|4326.55|4327.04|4327.04|4326.55|4326.55|0
1635867670000|2021-11-02 15:41:10|4326.49|4326.49|4326.55|4326.55|4326.55|4326.55|4326.49|4326.49|0
1635867690000|2021-11-02 15:41:30|4326.77|4326.77|4326.32|4326.32|4326.77|4326.77|4326.32|4326.32|0
1635867700000|2021-11-02 15:41:40|4326.24|4326.24|4326.16|4326.16|4326.28|4326.28|4326.16|4326.16|0
1635867710000|2021-11-02 15:41:50|4326.48|4326.48|4327.23|4327.23|4327.29|4327.29|4326.48|4326.48|0
1635867720000|2021-11-02 15:42:00|4327.08|4327.08|4326.98|4326.98|4327.08|4327.08|4326.98|4326.98|0
1635867750000|2021-11-02 15:42:30|4325.73|4325.73|4326.27|4326.27|4326.27|4326.27|4325.33|4325.33|0
1635867770000|2021-11-02 15:42:50|4326.57|4326.57|4326.57|4326.57|4326.57|4326.57|4326.57|4326.57|0
1635867780000|2021-11-02 15:43:00|4325.95|4325.95|4326.12|4326.12|4326.12|4326.12|4325.95|4325.95|0
1635867800000|2021-11-02 15:43:20|4325.97|4325.97|4325.97|4325.97|4325.97|4325.97|4325.97|4325.97|0
1635867810000|2021-11-02 15:43:30|4325.9|4325.9|4325.81|4325.81|4325.9|4325.9|4325.81|4325.81|0
1635867820000|2021-11-02 15:43:40|4326.12|4326.12|4326.12|4326.12|4326.12|4326.12|4326.12|4326.12|0
1635867830000|2021-11-02 15:43:50|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|0
1635867870000|2021-11-02 15:44:30|4326.05|4326.05|4325.43|4325.43|4326.05|4326.05|4325.43|4325.43|0
1635867880000|2021-11-02 15:44:40|4325.27|4325.27|4324.81|4324.81|4325.27|4325.27|4324.81|4324.81|0
1635867890000|2021-11-02 15:44:50|4325.12|4325.12|4324.81|4324.81|4325.27|4325.27|4324.66|4324.66|0
1635867900000|2021-11-02 15:45:00|4324.5|4324.5|4324.5|4324.5|4324.5|4324.5|4324.5|4324.5|0
1635867910000|2021-11-02 15:45:10|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|0
1635867940000|2021-11-02 15:45:40|4325.59|4325.59|4326.02|4326.02|4326.02|4326.02|4325.59|4325.59|0
1635867950000|2021-11-02 15:45:50|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|0
1635867960000|2021-11-02 15:46:00|4325.94|4325.94|4325.72|4325.72|4325.94|4325.94|4325.62|4325.62|0
1635867970000|2021-11-02 15:46:10|4326.03|4326.03|4325.94|4325.94|4326.03|4326.03|4325.94|4325.94|0
1635867990000|2021-11-02 15:46:30|4326.25|4326.25|4326.25|4326.25|4326.25|4326.25|4326.25|4326.25|0
1635868000000|2021-11-02 15:46:40|4327.18|4327.18|4326.98|4326.98|4327.18|4327.18|4326.98|4326.98|0
1635868010000|2021-11-02 15:46:50|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|0
1635868020000|2021-11-02 15:47:00|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|0
1635868030000|2021-11-02 15:47:10|4327.27|4327.27|4327.25|4327.25|4327.4|4327.4|4327.25|4327.25|0
1635868040000|2021-11-02 15:47:20|4327.56|4327.56|4327.68|4327.68|4327.68|4327.68|4327.56|4327.56|0
1635868060000|2021-11-02 15:47:40|4327.37|4327.37|4327.06|4327.06|4327.37|4327.37|4327.06|4327.06|0
1635868070000|2021-11-02 15:47:50|4327|4327|4327|4327|4327|4327|4327|4327|0
1635868080000|2021-11-02 15:48:00|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|0
1635868100000|2021-11-02 15:48:20|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|0
1635868120000|2021-11-02 15:48:40|4326.84|4326.84|4327.17|4327.17|4327.17|4327.17|4326.84|4326.84|0
1635868130000|2021-11-02 15:48:50|4327.33|4327.33|4327.59|4327.59|4327.64|4327.64|4327.33|4327.33|0
1635868150000|2021-11-02 15:49:10|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|0
1635868170000|2021-11-02 15:49:30|4327.65|4327.65|4327.65|4327.65|4327.81|4327.81|4327.65|4327.65|0
1635868180000|2021-11-02 15:49:40|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|0
1635868200000|2021-11-02 15:50:00|4326.72|4326.72|4326.76|4326.76|4326.76|4326.76|4326.72|4326.72|0
1635868210000|2021-11-02 15:50:10|4326.6|4326.6|4326.6|4326.6|4326.6|4326.6|4326.6|4326.6|0
1635868220000|2021-11-02 15:50:20|4325.98|4325.98|4325.57|4325.57|4325.98|4325.98|4325.57|4325.57|0
1635868230000|2021-11-02 15:50:30|4325.52|4325.52|4325.3|4325.3|4325.52|4325.52|4325.3|4325.3|0
1635868250000|2021-11-02 15:50:50|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|0
1635868260000|2021-11-02 15:51:00|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|0
1635868280000|2021-11-02 15:51:20|4325.09|4325.09|4325.23|4325.23|4325.23|4325.23|4325.09|4325.09|0
1635868290000|2021-11-02 15:51:30|4325.16|4325.16|4324.76|4324.76|4325.16|4325.16|4324.76|4324.76|0
1635868300000|2021-11-02 15:51:40|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|0
1635868310000|2021-11-02 15:51:50|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|0
1635868320000|2021-11-02 15:52:00|4324.35|4324.35|4324.33|4324.33|4324.35|4324.35|4324.33|4324.33|0
1635868330000|2021-11-02 15:52:10|4324.38|4324.38|4324.33|4324.33|4324.38|4324.38|4324.33|4324.33|0
1635868340000|2021-11-02 15:52:20|4324.02|4324.02|4324.35|4324.35|4324.35|4324.35|4324.02|4324.02|0
1635868350000|2021-11-02 15:52:30|4324.33|4324.33|4324.42|4324.42|4324.51|4324.51|4324.33|4324.33|0
1635868370000|2021-11-02 15:52:50|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|0
1635868380000|2021-11-02 15:53:00|4324.67|4324.67|4325|4325|4325|4325|4324.67|4324.67|0
1635868410000|2021-11-02 15:53:30|4324.91|4324.91|4324.91|4324.91|4324.91|4324.91|4324.91|4324.91|0
1635868420000|2021-11-02 15:53:40|4324.85|4324.85|4324.85|4324.85|4324.85|4324.85|4324.85|4324.85|0
1635868430000|2021-11-02 15:53:50|4324.54|4324.54|4325.17|4325.17|4325.17|4325.17|4324.54|4324.54|0
1635868440000|2021-11-02 15:54:00|4324.54|4324.54|4324.39|4324.39|4324.54|4324.54|4324.39|4324.39|0
1635868470000|2021-11-02 15:54:30|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|0
1635868490000|2021-11-02 15:54:50|4324.12|4324.12|4324.47|4324.47|4324.47|4324.47|4324.12|4324.12|0
1635868520000|2021-11-02 15:55:20|4324.42|4324.42|4324.07|4324.07|4324.42|4324.42|4324.07|4324.07|0
1635868530000|2021-11-02 15:55:30|4324.38|4324.38|4324.69|4324.69|4324.69|4324.69|4324.38|4324.38|0
1635868550000|2021-11-02 15:55:50|4324.54|4324.54|4324.39|4324.39|4324.54|4324.54|4324.39|4324.39|0
1635868570000|2021-11-02 15:56:10|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|0
1635868580000|2021-11-02 15:56:20|4324.45|4324.45|4324.41|4324.41|4324.56|4324.56|4324.41|4324.41|0
1635868590000|2021-11-02 15:56:30|4324.1|4324.1|4323.87|4323.87|4324.1|4324.1|4323.87|4323.87|0
1635868610000|2021-11-02 15:56:50|4323.78|4323.78|4323.49|4323.49|4323.78|4323.78|4323.18|4323.18|0
1635868620000|2021-11-02 15:57:00|4323.8|4323.8|4323.86|4323.86|4323.96|4323.96|4323.8|4323.8|0
1635868640000|2021-11-02 15:57:20|4323.55|4323.55|4322.59|4322.59|4323.55|4323.55|4322.59|4322.59|0
1635868650000|2021-11-02 15:57:30|4322.44|4322.44|4322.35|4322.35|4322.44|4322.44|4322.35|4322.35|0
1635868660000|2021-11-02 15:57:40|4322.16|4322.16|4322.25|4322.25|4322.25|4322.25|4322.16|4322.16|0
1635868680000|2021-11-02 15:58:00|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|0
1635868690000|2021-11-02 15:58:10|4322.25|4322.25|4321.34|4321.34|4322.25|4322.25|4320.69|4320.69|0
1635868700000|2021-11-02 15:58:20|4321.28|4321.28|4320.39|4320.39|4321.32|4321.32|4320.39|4320.39|0
1635868710000|2021-11-02 15:58:30|4320.36|4320.36|4320.11|4320.11|4320.36|4320.36|4320.11|4320.11|0
1635868720000|2021-11-02 15:58:40|4319.8|4319.8|4319.74|4319.74|4319.8|4319.8|4319.74|4319.74|0
1635868730000|2021-11-02 15:58:50|4319.68|4319.68|4319.61|4319.61|4319.68|4319.68|4319.61|4319.61|0
1635868740000|2021-11-02 15:59:00|4319.65|4319.65|4319.56|4319.56|4319.65|4319.65|4319.56|4319.56|0
1635868760000|2021-11-02 15:59:20|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|0
1635868770000|2021-11-02 15:59:30|4319.41|4319.41|4319.01|4319.01|4319.41|4319.41|4319.01|4319.01|0
1635868780000|2021-11-02 15:59:40|4318.95|4318.95|4318.73|4318.73|4318.95|4318.95|4318.63|4318.63|0
1635868790000|2021-11-02 15:59:50|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|0
1635868800000|2021-11-02 16:00:00|4318.39|4318.39|4318.61|4318.61|4318.61|4318.61|4318.37|4318.37|0
1635868810000|2021-11-02 16:00:10|4318.7|4318.7|4319.02|4319.02|4319.02|4319.02|4318.7|4318.7|0
1635868820000|2021-11-02 16:00:20|4319.33|4319.33|4319.31|4319.31|4319.79|4319.79|4319.31|4319.31|0
1635868830000|2021-11-02 16:00:30|4319.25|4319.25|4319.48|4319.48|4319.48|4319.48|4319.25|4319.25|0
1635868840000|2021-11-02 16:00:40|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|0
1635868870000|2021-11-02 16:01:10|4319.89|4319.89|4319.98|4319.98|4319.98|4319.98|4319.89|4319.89|0
1635868880000|2021-11-02 16:01:20|4320.29|4320.29|4320.29|4320.29|4320.29|4320.29|4320.29|4320.29|0
1635868890000|2021-11-02 16:01:30|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|0
1635868900000|2021-11-02 16:01:40|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|0
1635868910000|2021-11-02 16:01:50|4320.45|4320.45|4320.67|4320.67|4320.76|4320.76|4320.45|4320.45|0
1635868920000|2021-11-02 16:02:00|4320.71|4320.71|4320.77|4320.77|4320.77|4320.77|4320.71|4320.71|0
1635868930000|2021-11-02 16:02:10|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|0
1635868950000|2021-11-02 16:02:30|4320.55|4320.55|4321.07|4321.07|4321.39|4321.39|4320.55|4320.55|0
1635868960000|2021-11-02 16:02:40|4321.12|4321.12|4321.03|4321.03|4321.12|4321.12|4321.03|4321.03|0
1635868980000|2021-11-02 16:03:00|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|0
1635868990000|2021-11-02 16:03:10|4321.13|4321.13|4320.89|4320.89|4321.13|4321.13|4320.89|4320.89|0
1635869000000|2021-11-02 16:03:20|4320.98|4320.98|4321.3|4321.3|4321.3|4321.3|4320.98|4320.98|0
1635869020000|2021-11-02 16:03:40|4320.67|4320.67|4320.49|4320.49|4320.67|4320.67|4320.49|4320.49|0
1635869040000|2021-11-02 16:04:00|4320.45|4320.45|4321.06|4321.06|4321.06|4321.06|4320.45|4320.45|0
1635869050000|2021-11-02 16:04:10|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|0
1635869080000|2021-11-02 16:04:40|4321.32|4321.32|4321.37|4321.37|4321.37|4321.37|4321.32|4321.32|0
1635869090000|2021-11-02 16:04:50|4321.67|4321.67|4322.66|4322.66|4322.66|4322.66|4321.67|4321.67|0
1635869100000|2021-11-02 16:05:00|4322.35|4322.35|4322.6|4322.6|4322.6|4322.6|4322.35|4322.35|0
1635869110000|2021-11-02 16:05:10|4322.91|4322.91|4323.1|4323.1|4323.1|4323.1|4322.91|4322.91|0
1635869120000|2021-11-02 16:05:20|4322.79|4322.79|4322.48|4322.48|4322.79|4322.79|4322.48|4322.48|0
1635869130000|2021-11-02 16:05:30|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|0
1635869140000|2021-11-02 16:05:40|4322.73|4322.73|4322.94|4322.94|4322.94|4322.94|4322.73|4322.73|0
1635869150000|2021-11-02 16:05:50|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|0
1635869170000|2021-11-02 16:06:10|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|0
1635869180000|2021-11-02 16:06:20|4323.32|4323.32|4323.63|4323.63|4323.94|4323.94|4323.32|4323.32|0
1635869200000|2021-11-02 16:06:40|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|0
1635869210000|2021-11-02 16:06:50|4323.54|4323.54|4323.38|4323.38|4323.54|4323.54|4323.38|4323.38|0
1635869220000|2021-11-02 16:07:00|4323.47|4323.47|4323.79|4323.79|4323.79|4323.79|4323.47|4323.47|0
1635869230000|2021-11-02 16:07:10|4323.47|4323.47|4323.79|4323.79|4324.1|4324.1|4323.47|4323.47|0
1635869250000|2021-11-02 16:07:30|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|0
1635869260000|2021-11-02 16:07:40|4323.74|4323.74|4324.75|4324.75|4325.07|4325.07|4323.74|4323.74|0
1635869270000|2021-11-02 16:07:50|4324.13|4324.13|4324.13|4324.13|4324.13|4324.13|4324.13|4324.13|0
1635869290000|2021-11-02 16:08:10|4324.44|4324.44|4323.92|4323.92|4324.44|4324.44|4323.83|4323.83|0
1635869300000|2021-11-02 16:08:20|4324.08|4324.08|4324.05|4324.05|4324.08|4324.08|4324.05|4324.05|0
1635869310000|2021-11-02 16:08:30|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|0
1635869320000|2021-11-02 16:08:40|4323.65|4323.65|4323.92|4323.92|4323.92|4323.92|4323.61|4323.61|0
1635869340000|2021-11-02 16:09:00|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|0
1635869360000|2021-11-02 16:09:20|4323.92|4323.92|4323.14|4323.14|4323.92|4323.92|4323.14|4323.14|0
1635869380000|2021-11-02 16:09:40|4322.2|4322.2|4322.52|4322.52|4322.52|4322.52|4322.2|4322.2|0
1635869390000|2021-11-02 16:09:50|4322.21|4322.21|4322.52|4322.52|4322.52|4322.52|4322.21|4322.21|0
1635869400000|2021-11-02 16:10:00|4322.5|4322.5|4322.47|4322.47|4322.57|4322.57|4322.47|4322.47|0
1635869420000|2021-11-02 16:10:20|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|0
1635869430000|2021-11-02 16:10:30|4322.88|4322.88|4323.09|4323.09|4323.18|4323.18|4322.88|4322.88|0
1635869440000|2021-11-02 16:10:40|4323.15|4323.15|4323.21|4323.21|4323.21|4323.21|4323.15|4323.15|0
1635869450000|2021-11-02 16:10:50|4323.15|4323.15|4323.06|4323.06|4323.15|4323.15|4323.06|4323.06|0
1635869460000|2021-11-02 16:11:00|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|0
1635869470000|2021-11-02 16:11:10|4322.81|4322.81|4321.76|4321.76|4322.81|4322.81|4321.76|4321.76|0
1635869510000|2021-11-02 16:11:50|4321.44|4321.44|4320.82|4320.82|4321.44|4321.44|4320.82|4320.82|0
1635869520000|2021-11-02 16:12:00|4320.78|4320.78|4320.78|4320.78|4320.78|4320.78|4320.78|4320.78|0
1635869540000|2021-11-02 16:12:20|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|0
1635869580000|2021-11-02 16:13:00|4320.71|4320.71|4320.34|4320.34|4321.02|4321.02|4320.34|4320.34|0
1635869590000|2021-11-02 16:13:10|4320.65|4320.65|4320.25|4320.25|4320.65|4320.65|4320.25|4320.25|0
1635869600000|2021-11-02 16:13:20|4319.93|4319.93|4319.76|4319.76|4319.93|4319.93|4319.76|4319.76|0
1635869610000|2021-11-02 16:13:30|4319.73|4319.73|4319.85|4319.85|4319.85|4319.85|4319.73|4319.73|0
1635869630000|2021-11-02 16:13:50|4320.16|4320.16|4321.1|4321.1|4321.1|4321.1|4320.16|4320.16|0
1635869640000|2021-11-02 16:14:00|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|0
1635869670000|2021-11-02 16:14:30|4320.52|4320.52|4320.22|4320.22|4320.52|4320.52|4320.22|4320.22|0
1635869680000|2021-11-02 16:14:40|4320.12|4320.12|4319.5|4319.5|4320.12|4320.12|4319.5|4319.5|0
1635869690000|2021-11-02 16:14:50|4319.47|4319.47|4319.43|4319.43|4319.47|4319.47|4319.43|4319.43|0
1635869700000|2021-11-02 16:15:00|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|0
1635869710000|2021-11-02 16:15:10|4319.89|4319.89|4320.2|4320.2|4320.2|4320.2|4319.89|4319.89|0
1635869720000|2021-11-02 16:15:20|4320.18|4320.18|4320.25|4320.25|4320.25|4320.25|4319.53|4319.53|0
1635869730000|2021-11-02 16:15:30|4320.06|4320.06|4319.91|4319.91|4320.06|4320.06|4319.91|4319.91|0
1635869740000|2021-11-02 16:15:40|4319.86|4319.86|4319.77|4319.77|4319.86|4319.86|4319.77|4319.77|0
1635869780000|2021-11-02 16:16:20|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|0
1635869790000|2021-11-02 16:16:30|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|0
1635869810000|2021-11-02 16:16:50|4319.48|4319.48|4319.33|4319.33|4319.79|4319.79|4319.33|4319.33|0
1635869820000|2021-11-02 16:17:00|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|0
1635869870000|2021-11-02 16:17:50|4319.73|4319.73|4319.79|4319.79|4319.85|4319.85|4319.73|4319.73|0
1635869880000|2021-11-02 16:18:00|4319.74|4319.74|4319.77|4319.77|4319.77|4319.77|4319.74|4319.74|0
1635869890000|2021-11-02 16:18:10|4319.68|4319.68|4319.68|4319.68|4319.68|4319.68|4319.68|4319.68|0
1635869900000|2021-11-02 16:18:20|4319.77|4319.77|4319.89|4319.89|4320.24|4320.24|4319.77|4319.77|0
1635869910000|2021-11-02 16:18:30|4318.64|4318.64|4318.58|4318.58|4318.64|4318.64|4318.58|4318.58|0
1635869920000|2021-11-02 16:18:40|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|0
1635869930000|2021-11-02 16:18:50|4318.93|4318.93|4319.56|4319.56|4319.56|4319.56|4318.93|4318.93|0
1635869940000|2021-11-02 16:19:00|4319.65|4319.65|4319.29|4319.29|4319.96|4319.96|4319.29|4319.29|0
1635869950000|2021-11-02 16:19:10|4319.26|4319.26|4319.15|4319.15|4319.26|4319.26|4319.15|4319.15|0
1635869960000|2021-11-02 16:19:20|4319.09|4319.09|4318.9|4318.9|4319.09|4319.09|4318.9|4318.9|0
1635869980000|2021-11-02 16:19:40|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|0
1635869990000|2021-11-02 16:19:50|4319.01|4319.01|4319.03|4319.03|4319.03|4319.03|4319.01|4319.01|0
1635870000000|2021-11-02 16:20:00|4319.18|4319.18|4319.28|4319.28|4319.28|4319.28|4319.18|4319.18|0
1635870010000|2021-11-02 16:20:10|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|0
1635870020000|2021-11-02 16:20:20|4319.62|4319.62|4319.5|4319.5|4319.62|4319.62|4319.5|4319.5|0
1635870030000|2021-11-02 16:20:30|4319.19|4319.19|4319.25|4319.25|4319.25|4319.25|4319.19|4319.19|0
1635870040000|2021-11-02 16:20:40|4319.31|4319.31|4318.84|4318.84|4319.31|4319.31|4318.8|4318.8|0
1635870050000|2021-11-02 16:20:50|4319.15|4319.15|4318.84|4318.84|4319.15|4319.15|4318.84|4318.84|0
1635870060000|2021-11-02 16:21:00|4319.78|4319.78|4320.09|4320.09|4320.09|4320.09|4319.78|4319.78|0
1635870110000|2021-11-02 16:21:50|4320.13|4320.13|4320.17|4320.17|4320.17|4320.17|4320.13|4320.13|0
1635870120000|2021-11-02 16:22:00|4320.27|4320.27|4320.29|4320.29|4320.29|4320.29|4320.27|4320.27|0
1635870130000|2021-11-02 16:22:10|4320.24|4320.24|4320.52|4320.52|4320.52|4320.52|4320.22|4320.22|0
1635870140000|2021-11-02 16:22:20|4320.55|4320.55|4320.66|4320.66|4320.66|4320.66|4320.35|4320.35|0
1635870160000|2021-11-02 16:22:40|4320.72|4320.72|4321.12|4321.12|4321.44|4321.44|4320.72|4320.72|0
1635870170000|2021-11-02 16:22:50|4321.01|4321.01|4320.98|4320.98|4321.01|4321.01|4320.98|4320.98|0
1635870180000|2021-11-02 16:23:00|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|0
1635870200000|2021-11-02 16:23:20|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|0
1635870210000|2021-11-02 16:23:30|4321.18|4321.18|4321.44|4321.44|4321.44|4321.44|4321.13|4321.13|0
1635870220000|2021-11-02 16:23:40|4321.6|4321.6|4321.53|4321.53|4321.69|4321.69|4321.53|4321.53|0
1635870230000|2021-11-02 16:23:50|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|0
1635870240000|2021-11-02 16:24:00|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|0
1635870250000|2021-11-02 16:24:10|4322.2|4322.2|4322.2|4322.2|4322.2|4322.2|4322.2|4322.2|0
1635870260000|2021-11-02 16:24:20|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|0
1635870270000|2021-11-02 16:24:30|4321.91|4321.91|4322.09|4322.09|4322.09|4322.09|4321.91|4321.91|0
1635870280000|2021-11-02 16:24:40|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|0
1635870300000|2021-11-02 16:25:00|4322.14|4322.14|4321.83|4321.83|4322.14|4322.14|4321.52|4321.52|0
1635870310000|2021-11-02 16:25:10|4321.74|4321.74|4321.57|4321.57|4321.89|4321.89|4321.57|4321.57|0
1635870330000|2021-11-02 16:25:30|4321.89|4321.89|4322.2|4322.2|4322.2|4322.2|4321.89|4321.89|0
1635870340000|2021-11-02 16:25:40|4322.18|4322.18|4322.22|4322.22|4322.22|4322.22|4322.18|4322.18|0
1635870350000|2021-11-02 16:25:50|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.35|4322.35|0
1635870360000|2021-11-02 16:26:00|4322.68|4322.68|4322.89|4322.89|4322.94|4322.94|4322.62|4322.62|0
1635870370000|2021-11-02 16:26:10|4322.59|4322.59|4322.03|4322.03|4322.59|4322.59|4321.88|4321.88|0
1635870380000|2021-11-02 16:26:20|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|0
1635870390000|2021-11-02 16:26:30|4321.74|4321.74|4321.45|4321.45|4321.77|4321.77|4321.45|4321.45|0
1635870400000|2021-11-02 16:26:40|4321.14|4321.14|4321.02|4321.02|4321.14|4321.14|4321.02|4321.02|0
1635870410000|2021-11-02 16:26:50|4321.34|4321.34|4321.6|4321.6|4321.6|4321.6|4321.29|4321.29|0
1635870420000|2021-11-02 16:27:00|4321.69|4321.69|4322.32|4322.32|4322.32|4322.32|4321.69|4321.69|0
1635870430000|2021-11-02 16:27:10|4322.63|4322.63|4322.69|4322.69|4322.69|4322.69|4322.63|4322.63|0
1635870440000|2021-11-02 16:27:20|4323|4323|4322.85|4322.85|4323|4323|4322.85|4322.85|0
1635870450000|2021-11-02 16:27:30|4322.39|4322.39|4322.69|4322.69|4322.69|4322.69|4322.39|4322.39|0
1635870460000|2021-11-02 16:27:40|4322.38|4322.38|4322.33|4322.33|4322.38|4322.38|4322.29|4322.29|0
1635870470000|2021-11-02 16:27:50|4322.64|4322.64|4322.49|4322.49|4322.8|4322.8|4322.49|4322.49|0
1635870480000|2021-11-02 16:28:00|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|0
1635870490000|2021-11-02 16:28:10|4322.47|4322.47|4322.6|4322.6|4322.63|4322.63|4322.47|4322.47|0
1635870500000|2021-11-02 16:28:20|4322.29|4322.29|4322.35|4322.35|4322.35|4322.35|4322.29|4322.29|0
1635870510000|2021-11-02 16:28:30|4322.3|4322.3|4322.35|4322.35|4322.35|4322.35|4322.3|4322.3|0
1635870530000|2021-11-02 16:28:50|4322.66|4322.66|4322.95|4322.95|4322.95|4322.95|4322.64|4322.64|0
1635870540000|2021-11-02 16:29:00|4323.26|4323.26|4323.84|4323.84|4323.89|4323.89|4323.26|4323.26|0
1635870550000|2021-11-02 16:29:10|4323.75|4323.75|4323.78|4323.78|4323.78|4323.78|4323.75|4323.75|0
1635870560000|2021-11-02 16:29:20|4323.87|4323.87|4323.22|4323.22|4323.87|4323.87|4323.22|4323.22|0
1635870570000|2021-11-02 16:29:30|4323.21|4323.21|4323.63|4323.63|4323.79|4323.79|4323.16|4323.16|0
1635870580000|2021-11-02 16:29:40|4323.48|4323.48|4324.36|4324.36|4324.67|4324.67|4323.45|4323.45|0
1635870590000|2021-11-02 16:29:50|4324.41|4324.41|4323.75|4323.75|4324.41|4324.41|4323.75|4323.75|0
1635927300000|2021-11-03 08:15:00|4303.82|4303.82|4305.22|4305.22|4305.22|4305.22|4303.82|4303.82|0
1635927310000|2021-11-03 08:15:10|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|0
1635927320000|2021-11-03 08:15:20|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|0
1635927340000|2021-11-03 08:15:40|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|0
1635927350000|2021-11-03 08:15:50|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|0
1635927360000|2021-11-03 08:16:00|4305.53|4305.53|4306.43|4306.43|4306.43|4306.43|4305.35|4305.35|0
1635927370000|2021-11-03 08:16:10|4305.82|4305.82|4307.52|4307.52|4307.52|4307.52|4305.82|4305.82|0
1635927380000|2021-11-03 08:16:20|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|0
1635927390000|2021-11-03 08:16:30|4307.92|4307.92|4308.07|4308.07|4308.07|4308.07|4307.92|4307.92|0
1635927400000|2021-11-03 08:16:40|4309.32|4309.32|4309.04|4309.04|4309.32|4309.32|4309.04|4309.04|0
1635927410000|2021-11-03 08:16:50|4309.14|4309.14|4308.2|4308.2|4309.14|4309.14|4307.89|4307.89|0
1635927420000|2021-11-03 08:17:00|4308.11|4308.11|4309.75|4309.75|4309.75|4309.75|4308.11|4308.11|0
1635927430000|2021-11-03 08:17:10|4309.6|4309.6|4309.6|4309.6|4309.6|4309.6|4309.6|4309.6|0
1635927440000|2021-11-03 08:17:20|4308.97|4308.97|4308.82|4308.82|4308.97|4308.97|4308.82|4308.82|0
1635927450000|2021-11-03 08:17:30|4308.66|4308.66|4308.98|4308.98|4308.98|4308.98|4308.66|4308.66|0
1635927460000|2021-11-03 08:17:40|4309.35|4309.35|4309.64|4309.64|4309.64|4309.64|4309.14|4309.14|0
1635927470000|2021-11-03 08:17:50|4309.41|4309.41|4309.24|4309.24|4309.56|4309.56|4309.24|4309.24|0
1635927490000|2021-11-03 08:18:10|4309.15|4309.15|4308.96|4308.96|4309.2|4309.2|4308.74|4308.74|0
1635927500000|2021-11-03 08:18:20|4308.33|4308.33|4309.75|4309.75|4309.75|4309.75|4308.33|4308.33|0
1635927510000|2021-11-03 08:18:30|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|0
1635927530000|2021-11-03 08:18:50|4310.11|4310.11|4310.01|4310.01|4310.11|4310.11|4310.01|4310.01|0
1635927540000|2021-11-03 08:19:00|4309.97|4309.97|4310.05|4310.05|4310.05|4310.05|4309.97|4309.97|0
1635927550000|2021-11-03 08:19:10|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|0
1635927560000|2021-11-03 08:19:20|4309.29|4309.29|4309.78|4309.78|4309.78|4309.78|4309.29|4309.29|0
1635927600000|2021-11-03 08:20:00|4309.96|4309.96|4310.02|4310.02|4310.02|4310.02|4309.96|4309.96|0
1635927610000|2021-11-03 08:20:10|4309.86|4309.86|4309.12|4309.12|4309.86|4309.86|4309.12|4309.12|0
1635927620000|2021-11-03 08:20:20|4309.24|4309.24|4310.06|4310.06|4310.06|4310.06|4309.16|4309.16|0
1635927630000|2021-11-03 08:20:30|4310.37|4310.37|4311.39|4311.39|4311.39|4311.39|4310.37|4310.37|0
1635927640000|2021-11-03 08:20:40|4311.48|4311.48|4310.45|4310.45|4311.48|4311.48|4310.45|4310.45|0
1635927660000|2021-11-03 08:21:00|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|0
1635927670000|2021-11-03 08:21:10|4310.76|4310.76|4311.16|4311.16|4311.16|4311.16|4310.76|4310.76|0
1635927700000|2021-11-03 08:21:40|4312.19|4312.19|4312.28|4312.28|4312.28|4312.28|4312.19|4312.19|0
1635927710000|2021-11-03 08:21:50|4312.1|4312.1|4312.41|4312.41|4312.41|4312.41|4312.01|4312.01|0
1635927720000|2021-11-03 08:22:00|4312.5|4312.5|4312.19|4312.19|4312.5|4312.5|4312.19|4312.19|0
1635927730000|2021-11-03 08:22:10|4312.36|4312.36|4312.43|4312.43|4312.51|4312.51|4312.36|4312.36|0
1635927740000|2021-11-03 08:22:20|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|0
1635927750000|2021-11-03 08:22:30|4312.42|4312.42|4311.65|4311.65|4312.42|4312.42|4311.65|4311.65|0
1635927760000|2021-11-03 08:22:40|4311.97|4311.97|4312.12|4312.12|4312.12|4312.12|4311.97|4311.97|0
1635927770000|2021-11-03 08:22:50|4311.97|4311.97|4312.61|4312.61|4312.61|4312.61|4311.97|4311.97|0
1635927780000|2021-11-03 08:23:00|4312.74|4312.74|4312.32|4312.32|4312.78|4312.78|4312.32|4312.32|0
1635927790000|2021-11-03 08:23:10|4312.45|4312.45|4313.13|4313.13|4313.13|4313.13|4312.45|4312.45|0
1635927810000|2021-11-03 08:23:30|4312.82|4312.82|4312.51|4312.51|4312.82|4312.82|4312.51|4312.51|0
1635927820000|2021-11-03 08:23:40|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|0
1635927840000|2021-11-03 08:24:00|4312.98|4312.98|4313.33|4313.33|4313.33|4313.33|4312.98|4312.98|0
1635927850000|2021-11-03 08:24:10|4313.95|4313.95|4313.62|4313.62|4313.95|4313.95|4313.44|4313.44|0
1635927860000|2021-11-03 08:24:20|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|0
1635927870000|2021-11-03 08:24:30|4314.15|4314.15|4314.38|4314.38|4314.38|4314.38|4314.15|4314.15|0
1635927890000|2021-11-03 08:24:50|4313.61|4313.61|4312.84|4312.84|4313.61|4313.61|4312.84|4312.84|0
1635927900000|2021-11-03 08:25:00|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|0
1635927910000|2021-11-03 08:25:10|4312.17|4312.17|4312.49|4312.49|4312.49|4312.49|4312.17|4312.17|0
1635927920000|2021-11-03 08:25:20|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|0
1635927930000|2021-11-03 08:25:30|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|0
1635927940000|2021-11-03 08:25:40|4312.49|4312.49|4314.14|4314.14|4314.14|4314.14|4312.49|4312.49|0
1635927960000|2021-11-03 08:26:00|4314.26|4314.26|4314.38|4314.38|4314.38|4314.38|4314.26|4314.26|0
1635927970000|2021-11-03 08:26:10|4314.47|4314.47|4314.55|4314.55|4314.55|4314.55|4314.47|4314.47|0
1635928000000|2021-11-03 08:26:40|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|0
1635928010000|2021-11-03 08:26:50|4314.62|4314.62|4313.64|4313.64|4314.62|4314.62|4313.64|4313.64|0
1635928020000|2021-11-03 08:27:00|4313.34|4313.34|4313.25|4313.25|4313.34|4313.34|4313.25|4313.25|0
1635928040000|2021-11-03 08:27:20|4313.56|4313.56|4313.71|4313.71|4313.71|4313.71|4313.56|4313.56|0
1635928050000|2021-11-03 08:27:30|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|0
1635928060000|2021-11-03 08:27:40|4314.05|4314.05|4314.63|4314.63|4314.63|4314.63|4314.05|4314.05|0
1635928080000|2021-11-03 08:28:00|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|0
1635928090000|2021-11-03 08:28:10|4314.45|4314.45|4314.36|4314.36|4314.67|4314.67|4314.3|4314.3|0
1635928100000|2021-11-03 08:28:20|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|0
1635928110000|2021-11-03 08:28:30|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|0
1635928120000|2021-11-03 08:28:40|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|0
1635928140000|2021-11-03 08:29:00|4313.15|4313.15|4312.69|4312.69|4313.15|4313.15|4312.69|4312.69|0
1635928150000|2021-11-03 08:29:10|4312.6|4312.6|4312.29|4312.29|4312.6|4312.6|4312.29|4312.29|0
1635928160000|2021-11-03 08:29:20|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|0
1635928170000|2021-11-03 08:29:30|4312.44|4312.44|4312.54|4312.54|4312.54|4312.54|4312.44|4312.44|0
1635928180000|2021-11-03 08:29:40|4312.38|4312.38|4312.42|4312.42|4312.42|4312.42|4312.38|4312.38|0
1635928190000|2021-11-03 08:29:50|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|0
1635928200000|2021-11-03 08:30:00|4312.46|4312.46|4312.3|4312.3|4312.46|4312.46|4312.3|4312.3|0
1635928210000|2021-11-03 08:30:10|4312.35|4312.35|4311.99|4311.99|4312.35|4312.35|4311.99|4311.99|0
1635928220000|2021-11-03 08:30:20|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|0
1635928240000|2021-11-03 08:30:40|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|0
1635928260000|2021-11-03 08:31:00|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|0
1635928270000|2021-11-03 08:31:10|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|0
1635928280000|2021-11-03 08:31:20|4311.99|4311.99|4311.67|4311.67|4311.99|4311.99|4311.67|4311.67|0
1635928290000|2021-11-03 08:31:30|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|0
1635928310000|2021-11-03 08:31:50|4311.34|4311.34|4311.16|4311.16|4311.34|4311.34|4311.16|4311.16|0
1635928330000|2021-11-03 08:32:10|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|0
1635928340000|2021-11-03 08:32:20|4311.69|4311.69|4311.57|4311.57|4311.69|4311.69|4311.57|4311.57|0
1635928350000|2021-11-03 08:32:30|4310.94|4310.94|4310.56|4310.56|4310.94|4310.94|4310.56|4310.56|0
1635928360000|2021-11-03 08:32:40|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|0
1635928370000|2021-11-03 08:32:50|4309.94|4309.94|4309.15|4309.15|4309.94|4309.94|4309.15|4309.15|0
1635928380000|2021-11-03 08:33:00|4309.77|4309.77|4309.47|4309.47|4309.77|4309.77|4309.47|4309.47|0
1635928390000|2021-11-03 08:33:10|4309.42|4309.42|4309.36|4309.36|4309.42|4309.42|4309.32|4309.32|0
1635928420000|2021-11-03 08:33:40|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|0
1635928440000|2021-11-03 08:34:00|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|0
1635928450000|2021-11-03 08:34:10|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|0
1635928460000|2021-11-03 08:34:20|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|0
1635928470000|2021-11-03 08:34:30|4308.76|4308.76|4308.87|4308.87|4308.87|4308.87|4308.76|4308.76|0
1635928490000|2021-11-03 08:34:50|4308.72|4308.72|4309.66|4309.66|4309.66|4309.66|4308.72|4308.72|0
1635928500000|2021-11-03 08:35:00|4309.35|4309.35|4307.54|4307.54|4309.35|4309.35|4307.54|4307.54|0
1635928510000|2021-11-03 08:35:10|4307.45|4307.45|4306.99|4306.99|4307.45|4307.45|4306.99|4306.99|0
1635928520000|2021-11-03 08:35:20|4306.9|4306.9|4307.21|4307.21|4307.21|4307.21|4306.9|4306.9|0
1635928530000|2021-11-03 08:35:30|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|0
1635928540000|2021-11-03 08:35:40|4307.83|4307.83|4307.74|4307.74|4307.83|4307.83|4307.74|4307.74|0
1635928560000|2021-11-03 08:36:00|4307.12|4307.12|4306.73|4306.73|4307.12|4307.12|4306.73|4306.73|0
1635928570000|2021-11-03 08:36:10|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|0
1635928580000|2021-11-03 08:36:20|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|0
1635928600000|2021-11-03 08:36:40|4306.6|4306.6|4306.34|4306.34|4306.6|4306.6|4306.24|4306.24|0
1635928630000|2021-11-03 08:37:10|4306.22|4306.22|4306.62|4306.62|4306.62|4306.62|4306.22|4306.22|0
1635928640000|2021-11-03 08:37:20|4306.55|4306.55|4306.55|4306.55|4306.6|4306.6|4306.55|4306.55|0
1635928650000|2021-11-03 08:37:30|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|0
1635928670000|2021-11-03 08:37:50|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|0
1635928680000|2021-11-03 08:38:00|4306.87|4306.87|4306.99|4306.99|4306.99|4306.99|4306.87|4306.87|0
1635928690000|2021-11-03 08:38:10|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|0
1635928710000|2021-11-03 08:38:30|4307.23|4307.23|4306.94|4306.94|4307.25|4307.25|4306.94|4306.94|0
1635928720000|2021-11-03 08:38:40|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|0
1635928730000|2021-11-03 08:38:50|4307.15|4307.15|4307.19|4307.19|4307.19|4307.19|4307.15|4307.15|0
1635928740000|2021-11-03 08:39:00|4307.5|4307.5|4307.5|4307.5|4307.81|4307.81|4307.5|4307.5|0
1635928750000|2021-11-03 08:39:10|4307.59|4307.59|4307.68|4307.68|4307.68|4307.68|4307.59|4307.59|0
1635928760000|2021-11-03 08:39:20|4307.49|4307.49|4308.93|4308.93|4308.93|4308.93|4307.49|4307.49|0
1635928790000|2021-11-03 08:39:50|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|0
1635928810000|2021-11-03 08:40:10|4309.46|4309.46|4309.52|4309.52|4309.52|4309.52|4309.46|4309.46|0
1635928820000|2021-11-03 08:40:20|4309.58|4309.58|4309.89|4309.89|4309.89|4309.89|4309.58|4309.58|0
1635928840000|2021-11-03 08:40:40|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|0
1635928860000|2021-11-03 08:41:00|4311.13|4311.13|4309.88|4309.88|4311.13|4311.13|4309.88|4309.88|0
1635928870000|2021-11-03 08:41:10|4309.99|4309.99|4309.92|4309.92|4310.23|4310.23|4309.92|4309.92|0
1635928880000|2021-11-03 08:41:20|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|0
1635928890000|2021-11-03 08:41:30|4309.51|4309.51|4309.6|4309.6|4309.6|4309.6|4309.51|4309.51|0
1635928900000|2021-11-03 08:41:40|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|0
1635928910000|2021-11-03 08:41:50|4307.94|4307.94|4309.23|4309.23|4309.23|4309.23|4307.94|4307.94|0
1635928930000|2021-11-03 08:42:10|4308.3|4308.3|4308.92|4308.92|4308.92|4308.92|4308.3|4308.3|0
1635928940000|2021-11-03 08:42:20|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|0
1635928950000|2021-11-03 08:42:30|4308.77|4308.77|4308.31|4308.31|4308.77|4308.77|4308.31|4308.31|0
1635928960000|2021-11-03 08:42:40|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|0
1635928980000|2021-11-03 08:43:00|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|0
1635928990000|2021-11-03 08:43:10|4307.88|4307.88|4307.16|4307.16|4307.88|4307.88|4307.16|4307.16|0
1635929000000|2021-11-03 08:43:20|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|0
1635929010000|2021-11-03 08:43:30|4306.9|4306.9|4306.88|4306.88|4307.19|4307.19|4306.88|4306.88|0
1635929060000|2021-11-03 08:44:20|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|0
1635929070000|2021-11-03 08:44:30|4306.59|4306.59|4306.9|4306.9|4306.9|4306.9|4306.59|4306.59|0
1635929080000|2021-11-03 08:44:40|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|0
1635929090000|2021-11-03 08:44:50|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|0
1635929100000|2021-11-03 08:45:00|4305.19|4305.19|4304.88|4304.88|4305.19|4305.19|4304.88|4304.88|0
1635929110000|2021-11-03 08:45:10|4304.79|4304.79|4304.82|4304.82|4304.82|4304.82|4304.73|4304.73|0
1635929120000|2021-11-03 08:45:20|4304.94|4304.94|4305|4305|4305|4305|4304.94|4304.94|0
1635929130000|2021-11-03 08:45:30|4304.91|4304.91|4305.21|4305.21|4305.21|4305.21|4304.91|4304.91|0
1635929140000|2021-11-03 08:45:40|4305.84|4305.84|4304.9|4304.9|4305.84|4305.84|4304.9|4304.9|0
1635929160000|2021-11-03 08:46:00|4305.21|4305.21|4304.9|4304.9|4305.21|4305.21|4304.9|4304.9|0
1635929170000|2021-11-03 08:46:10|4304.59|4304.59|4303.5|4303.5|4304.59|4304.59|4303.5|4303.5|0
1635929180000|2021-11-03 08:46:20|4303.66|4303.66|4303.53|4303.53|4303.66|4303.66|4303.53|4303.53|0
1635929200000|2021-11-03 08:46:40|4303.72|4303.72|4304.12|4304.12|4304.12|4304.12|4303.72|4303.72|0
1635929210000|2021-11-03 08:46:50|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|0
1635929220000|2021-11-03 08:47:00|4304.54|4304.54|4304.36|4304.36|4304.54|4304.54|4304.36|4304.36|0
1635929230000|2021-11-03 08:47:10|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|0
1635929240000|2021-11-03 08:47:20|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|0
1635929260000|2021-11-03 08:47:40|4304.05|4304.05|4304.77|4304.77|4304.83|4304.83|4304.05|4304.05|0
1635929280000|2021-11-03 08:48:00|4304.73|4304.73|4304.63|4304.63|4304.73|4304.73|4304.63|4304.63|0
1635929290000|2021-11-03 08:48:10|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|0
1635929310000|2021-11-03 08:48:30|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|0
1635929320000|2021-11-03 08:48:40|4304.71|4304.71|4304.4|4304.4|4304.71|4304.71|4304.4|4304.4|0
1635929330000|2021-11-03 08:48:50|4304.36|4304.36|4304.28|4304.28|4304.36|4304.36|4304.28|4304.28|0
1635929340000|2021-11-03 08:49:00|4304.59|4304.59|4304.13|4304.13|4304.59|4304.59|4304.13|4304.13|0
1635929350000|2021-11-03 08:49:10|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|0
1635929360000|2021-11-03 08:49:20|4304.13|4304.13|4302.95|4302.95|4304.13|4304.13|4302.95|4302.95|0
1635929370000|2021-11-03 08:49:30|4303.26|4303.26|4302.32|4302.32|4303.26|4303.26|4302.32|4302.32|0
1635929390000|2021-11-03 08:49:50|4302.94|4302.94|4303.26|4303.26|4303.26|4303.26|4302.94|4302.94|0
1635929400000|2021-11-03 08:50:00|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|0
1635929420000|2021-11-03 08:50:20|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|0
1635929430000|2021-11-03 08:50:30|4303.62|4303.62|4303.8|4303.8|4303.8|4303.8|4303.62|4303.62|0
1635929440000|2021-11-03 08:50:40|4303.76|4303.76|4303.57|4303.57|4303.76|4303.76|4303.57|4303.57|0
1635929450000|2021-11-03 08:50:50|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1635929460000|2021-11-03 08:51:00|4304.2|4304.2|4303.52|4303.52|4304.2|4304.2|4303.52|4303.52|0
1635929470000|2021-11-03 08:51:10|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|0
1635929480000|2021-11-03 08:51:20|4303.58|4303.58|4303.73|4303.73|4303.73|4303.73|4303.58|4303.58|0
1635929500000|2021-11-03 08:51:40|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|0
1635929510000|2021-11-03 08:51:50|4303.33|4303.33|4303.56|4303.56|4303.56|4303.56|4303.24|4303.24|0
1635929520000|2021-11-03 08:52:00|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|0
1635929530000|2021-11-03 08:52:10|4303.9|4303.9|4303.84|4303.84|4303.9|4303.9|4303.84|4303.84|0
1635929540000|2021-11-03 08:52:20|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|0
1635929550000|2021-11-03 08:52:30|4302.51|4302.51|4302.1|4302.1|4302.8|4302.8|4302.1|4302.1|0
1635929560000|2021-11-03 08:52:40|4302.32|4302.32|4302.53|4302.53|4303.15|4303.15|4301.91|4301.91|0
1635929570000|2021-11-03 08:52:50|4302.22|4302.22|4302.31|4302.31|4302.31|4302.31|4301.59|4301.59|0
1635929580000|2021-11-03 08:53:00|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|0
1635929590000|2021-11-03 08:53:10|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4301.86|4301.86|0
1635929610000|2021-11-03 08:53:30|4301.55|4301.55|4301.86|4301.86|4302.18|4302.18|4301.55|4301.55|0
1635929620000|2021-11-03 08:53:40|4301.55|4301.55|4301.35|4301.35|4301.55|4301.55|4301.35|4301.35|0
1635929630000|2021-11-03 08:53:50|4301.97|4301.97|4301.86|4301.86|4301.97|4301.97|4301.86|4301.86|0
1635929640000|2021-11-03 08:54:00|4301.23|4301.23|4303.24|4303.24|4303.24|4303.24|4301.23|4301.23|0
1635929650000|2021-11-03 08:54:10|4303.08|4303.08|4302.93|4302.93|4303.39|4303.39|4302.93|4302.93|0
1635929660000|2021-11-03 08:54:20|4303.02|4303.02|4303.31|4303.31|4303.31|4303.31|4303.02|4303.02|0
1635929670000|2021-11-03 08:54:30|4303.49|4303.49|4303.17|4303.17|4303.49|4303.49|4303.17|4303.17|0
1635929680000|2021-11-03 08:54:40|4303.4|4303.4|4304.03|4304.03|4304.03|4304.03|4303.4|4303.4|0
1635929690000|2021-11-03 08:54:50|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|0
1635929700000|2021-11-03 08:55:00|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|0
1635929720000|2021-11-03 08:55:20|4304.36|4304.36|4305.3|4305.3|4305.3|4305.3|4304.36|4304.36|0
1635929730000|2021-11-03 08:55:30|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|0
1635929740000|2021-11-03 08:55:40|4305.51|4305.51|4305.29|4305.29|4305.51|4305.51|4305.2|4305.2|0
1635929750000|2021-11-03 08:55:50|4305.2|4305.2|4305.27|4305.27|4305.27|4305.27|4305.2|4305.2|0
1635929760000|2021-11-03 08:56:00|4304.96|4304.96|4304.65|4304.65|4304.96|4304.96|4304.65|4304.65|0
1635929770000|2021-11-03 08:56:10|4304.71|4304.71|4305.82|4305.82|4305.82|4305.82|4304.71|4304.71|0
1635929780000|2021-11-03 08:56:20|4305.94|4305.94|4305.98|4305.98|4305.98|4305.98|4305.86|4305.86|0
1635929810000|2021-11-03 08:56:50|4306.29|4306.29|4305.67|4305.67|4306.29|4306.29|4305.67|4305.67|0
1635929820000|2021-11-03 08:57:00|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|0
1635929840000|2021-11-03 08:57:20|4305.86|4305.86|4306.49|4306.49|4306.49|4306.49|4305.86|4305.86|0
1635929850000|2021-11-03 08:57:30|4306.33|4306.33|4306.64|4306.64|4306.64|4306.64|4306.33|4306.33|0
1635929860000|2021-11-03 08:57:40|4306.6|4306.6|4306.97|4306.97|4306.97|4306.97|4306.6|4306.6|0
1635929870000|2021-11-03 08:57:50|4307.59|4307.59|4307.35|4307.35|4307.59|4307.59|4307.35|4307.35|0
1635929900000|2021-11-03 08:58:20|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|0
1635929940000|2021-11-03 08:59:00|4307.13|4307.13|4306.86|4306.86|4307.13|4307.13|4306.86|4306.86|0
1635929950000|2021-11-03 08:59:10|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|0
1635929960000|2021-11-03 08:59:20|4307.92|4307.92|4309.41|4309.41|4309.41|4309.41|4307.92|4307.92|0
1635929970000|2021-11-03 08:59:30|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|0
1635929980000|2021-11-03 08:59:40|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|0
1635929990000|2021-11-03 08:59:50|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|4309.88|4309.88|0
1635930000000|2021-11-03 09:00:00|4310.29|4310.29|4310.51|4310.51|4310.59|4310.59|4310.29|4310.29|0
1635930010000|2021-11-03 09:00:10|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|0
1635930020000|2021-11-03 09:00:20|4310.67|4310.67|4311.09|4311.09|4311.13|4311.13|4310.67|4310.67|0
1635930030000|2021-11-03 09:00:30|4311|4311|4310.9|4310.9|4311|4311|4310.59|4310.59|0
1635930060000|2021-11-03 09:01:00|4310.6|4310.6|4310.91|4310.91|4310.91|4310.91|4310.6|4310.6|0
1635930070000|2021-11-03 09:01:10|4311.03|4311.03|4311.21|4311.21|4311.21|4311.21|4311.03|4311.03|0
1635930100000|2021-11-03 09:01:40|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|0
1635930110000|2021-11-03 09:01:50|4312.31|4312.31|4311.5|4311.5|4312.31|4312.31|4311.5|4311.5|0
1635930120000|2021-11-03 09:02:00|4311.65|4311.65|4311.87|4311.87|4311.96|4311.96|4311.65|4311.65|0
1635930130000|2021-11-03 09:02:10|4311.96|4311.96|4311.83|4311.83|4311.99|4311.99|4311.83|4311.83|0
1635930140000|2021-11-03 09:02:20|4310.58|4310.58|4310.9|4310.9|4310.9|4310.9|4310.58|4310.58|0
1635930160000|2021-11-03 09:02:40|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|0
1635930180000|2021-11-03 09:03:00|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|0
1635930190000|2021-11-03 09:03:10|4310.94|4310.94|4311.03|4311.03|4311.03|4311.03|4310.94|4310.94|0
1635930210000|2021-11-03 09:03:30|4311.21|4311.21|4309.81|4309.81|4311.21|4311.21|4309.81|4309.81|0
1635930250000|2021-11-03 09:04:10|4308.87|4308.87|4308.98|4308.98|4308.98|4308.98|4308.7|4308.7|0
1635930260000|2021-11-03 09:04:20|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|0
1635930270000|2021-11-03 09:04:30|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|0
1635930280000|2021-11-03 09:04:40|4309.12|4309.12|4309.43|4309.43|4309.43|4309.43|4308.94|4308.94|0
1635930290000|2021-11-03 09:04:50|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|0
1635930310000|2021-11-03 09:05:10|4309.67|4309.67|4308.97|4308.97|4309.67|4309.67|4308.97|4308.97|0
1635930340000|2021-11-03 09:05:40|4309.09|4309.09|4309.98|4309.98|4309.98|4309.98|4309.09|4309.09|0
1635930350000|2021-11-03 09:05:50|4309.8|4309.8|4308.59|4308.59|4310.27|4310.27|4308.59|4308.59|0
1635930360000|2021-11-03 09:06:00|4308.61|4308.61|4309.18|4309.18|4309.18|4309.18|4308.56|4308.56|0
1635930370000|2021-11-03 09:06:10|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|0
1635930420000|2021-11-03 09:07:00|4308.63|4308.63|4308.62|4308.62|4308.63|4308.63|4308|4308|0
1635930430000|2021-11-03 09:07:10|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|0
1635930440000|2021-11-03 09:07:20|4308.22|4308.22|4308.37|4308.37|4308.37|4308.37|4308.22|4308.22|0
1635930450000|2021-11-03 09:07:30|4308.5|4308.5|4308.45|4308.45|4308.5|4308.5|4308.45|4308.45|0
1635930470000|2021-11-03 09:07:50|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|0
1635930510000|2021-11-03 09:08:30|4308.45|4308.45|4307.99|4307.99|4308.45|4308.45|4307.99|4307.99|0
1635930520000|2021-11-03 09:08:40|4306.74|4306.74|4306.9|4306.9|4307.22|4307.22|4306.59|4306.59|0
1635930530000|2021-11-03 09:08:50|4306.59|4306.59|4306.28|4306.28|4306.59|4306.59|4306.28|4306.28|0
1635930540000|2021-11-03 09:09:00|4306.46|4306.46|4306.4|4306.4|4306.46|4306.46|4306.4|4306.4|0
1635930550000|2021-11-03 09:09:10|4306.24|4306.24|4306.4|4306.4|4306.4|4306.4|4306.24|4306.24|0
1635930560000|2021-11-03 09:09:20|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|0
1635930570000|2021-11-03 09:09:30|4306.64|4306.64|4306.82|4306.82|4306.82|4306.82|4306.64|4306.64|0
1635930600000|2021-11-03 09:10:00|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|0
1635930620000|2021-11-03 09:10:20|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|0
1635930630000|2021-11-03 09:10:30|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4306.94|4306.94|0
1635930660000|2021-11-03 09:11:00|4306.93|4306.93|4307|4307|4307|4307|4306.93|4306.93|0
1635930670000|2021-11-03 09:11:10|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|0
1635930680000|2021-11-03 09:11:20|4307.15|4307.15|4306.84|4306.84|4307.15|4307.15|4306.84|4306.84|0
1635930690000|2021-11-03 09:11:30|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|0
1635930700000|2021-11-03 09:11:40|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|0
1635930710000|2021-11-03 09:11:50|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|0
1635930720000|2021-11-03 09:12:00|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|0
1635930730000|2021-11-03 09:12:10|4306.07|4306.07|4305.76|4305.76|4306.07|4306.07|4305.76|4305.76|0
1635930740000|2021-11-03 09:12:20|4305.6|4305.6|4304.67|4304.67|4305.6|4305.6|4304.67|4304.67|0
1635930750000|2021-11-03 09:12:30|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|0
1635930760000|2021-11-03 09:12:40|4304.52|4304.52|4304.46|4304.46|4304.52|4304.52|4304.46|4304.46|0
1635930780000|2021-11-03 09:13:00|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|0
1635930790000|2021-11-03 09:13:10|4304.48|4304.48|4304.99|4304.99|4304.99|4304.99|4304.48|4304.48|0
1635930800000|2021-11-03 09:13:20|4305.1|4305.1|4304.93|4304.93|4305.1|4305.1|4304.93|4304.93|0
1635930820000|2021-11-03 09:13:40|4304.3|4304.3|4304.15|4304.15|4304.3|4304.3|4304.15|4304.15|0
1635930830000|2021-11-03 09:13:50|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|0
1635930840000|2021-11-03 09:14:00|4304.12|4304.12|4304.22|4304.22|4304.22|4304.22|4304.12|4304.12|0
1635930860000|2021-11-03 09:14:20|4304.03|4304.03|4303.94|4303.94|4304.03|4304.03|4303.94|4303.94|0
1635930870000|2021-11-03 09:14:30|4303.89|4303.89|4303.71|4303.71|4303.89|4303.89|4303.71|4303.71|0
1635930900000|2021-11-03 09:15:00|4303.55|4303.55|4305.67|4305.67|4305.67|4305.67|4303.55|4303.55|0
1635930910000|2021-11-03 09:15:10|4305.8|4305.8|4305.92|4305.92|4306.02|4306.02|4305.63|4305.63|0
1635930920000|2021-11-03 09:15:20|4305.88|4305.88|4305.33|4305.33|4305.88|4305.88|4305.33|4305.33|0
1635930930000|2021-11-03 09:15:30|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|0
1635930940000|2021-11-03 09:15:40|4305.06|4305.06|4305.22|4305.22|4305.37|4305.37|4305.06|4305.06|0
1635930950000|2021-11-03 09:15:50|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|0
1635930960000|2021-11-03 09:16:00|4305.27|4305.27|4305.1|4305.1|4305.27|4305.27|4305.1|4305.1|0
1635930970000|2021-11-03 09:16:10|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|0
1635930990000|2021-11-03 09:16:30|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|0
1635931010000|2021-11-03 09:16:50|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|0
1635931070000|2021-11-03 09:17:50|4305.01|4305.01|4304.7|4304.7|4305.01|4305.01|4304.7|4304.7|0
1635931080000|2021-11-03 09:18:00|4305.01|4305.01|4305.06|4305.06|4305.06|4305.06|4305.01|4305.01|0
1635931090000|2021-11-03 09:18:10|4305.15|4305.15|4305.24|4305.24|4305.24|4305.24|4305.15|4305.15|0
1635931110000|2021-11-03 09:18:30|4305.15|4305.15|4304.84|4304.84|4305.15|4305.15|4304.84|4304.84|0
1635931120000|2021-11-03 09:18:40|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|0
1635931140000|2021-11-03 09:19:00|4304.52|4304.52|4304.22|4304.22|4304.52|4304.52|4304.22|4304.22|0
1635931150000|2021-11-03 09:19:10|4303.51|4303.51|4302.95|4302.95|4303.51|4303.51|4302.95|4302.95|0
1635931160000|2021-11-03 09:19:20|4302.64|4302.64|4302.02|4302.02|4302.64|4302.64|4302.02|4302.02|0
1635931170000|2021-11-03 09:19:30|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|0
1635931190000|2021-11-03 09:19:50|4302.21|4302.21|4302.3|4302.3|4302.3|4302.3|4302.21|4302.21|0
1635931200000|2021-11-03 09:20:00|4302.24|4302.24|4302.34|4302.34|4302.34|4302.34|4302.24|4302.24|0
1635931210000|2021-11-03 09:20:10|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|0
1635931220000|2021-11-03 09:20:20|4302.22|4302.22|4301.42|4301.42|4302.22|4302.22|4301.42|4301.42|0
1635931230000|2021-11-03 09:20:30|4301.36|4301.36|4300.75|4300.75|4301.36|4301.36|4300.75|4300.75|0
1635931250000|2021-11-03 09:20:50|4301.37|4301.37|4301.68|4301.68|4301.68|4301.68|4301.37|4301.37|0
1635931270000|2021-11-03 09:21:10|4302|4302|4302|4302|4302|4302|4302|4302|0
1635931280000|2021-11-03 09:21:20|4302.62|4302.62|4302.54|4302.54|4302.62|4302.62|4302.54|4302.54|0
1635931290000|2021-11-03 09:21:30|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|0
1635931300000|2021-11-03 09:21:40|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|0
1635931320000|2021-11-03 09:22:00|4302.48|4302.48|4302.25|4302.25|4302.48|4302.48|4302.21|4302.21|0
1635931330000|2021-11-03 09:22:10|4302.56|4302.56|4302.72|4302.72|4303.18|4303.18|4302.56|4302.56|0
1635931340000|2021-11-03 09:22:20|4302.57|4302.57|4301.94|4301.94|4302.57|4302.57|4301.94|4301.94|0
1635931380000|2021-11-03 09:23:00|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|0
1635931390000|2021-11-03 09:23:10|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|0
1635931420000|2021-11-03 09:23:40|4300.55|4300.55|4299.78|4299.78|4300.55|4300.55|4299.78|4299.78|0
1635931430000|2021-11-03 09:23:50|4300.09|4300.09|4300.24|4300.24|4300.24|4300.24|4300.09|4300.09|0
1635931440000|2021-11-03 09:24:00|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|0
1635931500000|2021-11-03 09:25:00|4300.63|4300.63|4299.06|4299.06|4300.63|4300.63|4299.06|4299.06|0
1635931510000|2021-11-03 09:25:10|4299.24|4299.24|4299.24|4299.24|4299.24|4299.24|4299.24|4299.24|0
1635931520000|2021-11-03 09:25:20|4299.18|4299.18|4299.18|4299.18|4299.3|4299.3|4299.18|4299.18|0
1635931540000|2021-11-03 09:25:40|4298.87|4298.87|4298.56|4298.56|4298.87|4298.87|4298.56|4298.56|0
1635931560000|2021-11-03 09:26:00|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|0
1635931570000|2021-11-03 09:26:10|4297.47|4297.47|4297.16|4297.16|4297.47|4297.47|4297.16|4297.16|0
1635931590000|2021-11-03 09:26:30|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|0
1635931600000|2021-11-03 09:26:40|4297.47|4297.47|4297.48|4297.48|4297.78|4297.78|4297.47|4297.47|0
1635931610000|2021-11-03 09:26:50|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|0
1635931620000|2021-11-03 09:27:00|4297.26|4297.26|4297.26|4297.26|4297.26|4297.26|4297.26|4297.26|0
1635931640000|2021-11-03 09:27:20|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|0
1635931670000|2021-11-03 09:27:50|4297.22|4297.22|4297.22|4297.22|4297.22|4297.22|4297.22|4297.22|0
1635931680000|2021-11-03 09:28:00|4297.18|4297.18|4296.47|4296.47|4297.18|4297.18|4296.47|4296.47|0
1635931690000|2021-11-03 09:28:10|4296.55|4296.55|4297.18|4297.18|4297.18|4297.18|4296.55|4296.55|0
1635931700000|2021-11-03 09:28:20|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|0
1635931710000|2021-11-03 09:28:30|4297|4297|4296.83|4296.83|4297|4297|4296.83|4296.83|0
1635931720000|2021-11-03 09:28:40|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|0
1635931730000|2021-11-03 09:28:50|4297.22|4297.22|4297.14|4297.14|4297.22|4297.22|4297.14|4297.14|0
1635931740000|2021-11-03 09:29:00|4296.83|4296.83|4297.01|4297.01|4297.01|4297.01|4296.78|4296.78|0
1635931750000|2021-11-03 09:29:10|4297.17|4297.17|4298.1|4298.1|4298.1|4298.1|4297.17|4297.17|0
1635931760000|2021-11-03 09:29:20|4298.4|4298.4|4297.48|4297.48|4298.4|4298.4|4297.48|4297.48|0
1635931770000|2021-11-03 09:29:30|4297.17|4297.17|4296.87|4296.87|4297.17|4297.17|4296.41|4296.41|0
1635931780000|2021-11-03 09:29:40|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|0
1635931800000|2021-11-03 09:30:00|4297.08|4297.08|4296.42|4296.42|4297.08|4297.08|4296.42|4296.42|0
1635931810000|2021-11-03 09:30:10|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|0
1635931840000|2021-11-03 09:30:40|4296.63|4296.63|4296.47|4296.47|4296.63|4296.63|4296|4296|0
1635931850000|2021-11-03 09:30:50|4296.31|4296.31|4295.92|4295.92|4296.31|4296.31|4295.92|4295.92|0
1635931860000|2021-11-03 09:31:00|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|0
1635931880000|2021-11-03 09:31:20|4296.08|4296.08|4296.01|4296.01|4296.08|4296.08|4295.98|4295.98|0
1635931890000|2021-11-03 09:31:30|4295.98|4295.98|4295.86|4295.86|4295.98|4295.98|4295.86|4295.86|0
1635931920000|2021-11-03 09:32:00|4296.8|4296.8|4296.95|4296.95|4296.95|4296.95|4296.64|4296.64|0
1635931930000|2021-11-03 09:32:10|4297.11|4297.11|4297.15|4297.15|4297.15|4297.15|4297.11|4297.11|0
1635931940000|2021-11-03 09:32:20|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|0
1635931950000|2021-11-03 09:32:30|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|0
1635931970000|2021-11-03 09:32:50|4296.84|4296.84|4296.53|4296.53|4296.84|4296.84|4296.53|4296.53|0
1635931980000|2021-11-03 09:33:00|4296.68|4296.68|4296.9|4296.9|4296.9|4296.9|4296.68|4296.68|0
1635932040000|2021-11-03 09:34:00|4296.99|4296.99|4297.14|4297.14|4297.14|4297.14|4296.99|4296.99|0
1635932050000|2021-11-03 09:34:10|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|4297.93|4297.93|0
1635932060000|2021-11-03 09:34:20|4298.39|4298.39|4297.78|4297.78|4298.39|4298.39|4297.78|4297.78|0
1635932070000|2021-11-03 09:34:30|4297.62|4297.62|4297.47|4297.47|4297.62|4297.62|4297.47|4297.47|0
1635932080000|2021-11-03 09:34:40|4297.55|4297.55|4297.64|4297.64|4297.64|4297.64|4297.55|4297.55|0
1635932100000|2021-11-03 09:35:00|4297.74|4297.74|4297.74|4297.74|4297.74|4297.74|4297.74|4297.74|0
1635932110000|2021-11-03 09:35:10|4298.04|4298.04|4298.2|4298.2|4298.2|4298.2|4298.04|4298.04|0
1635932120000|2021-11-03 09:35:20|4298.51|4298.51|4298.51|4298.51|4298.51|4298.51|4298.51|4298.51|0
1635932140000|2021-11-03 09:35:40|4297.88|4297.88|4297.05|4297.05|4297.88|4297.88|4297.05|4297.05|0
1635932160000|2021-11-03 09:36:00|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|0
1635932170000|2021-11-03 09:36:10|4297.19|4297.19|4297.09|4297.09|4297.19|4297.19|4297.09|4297.09|0
1635932190000|2021-11-03 09:36:30|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|0
1635932200000|2021-11-03 09:36:40|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|0
1635932210000|2021-11-03 09:36:50|4297.02|4297.02|4296.71|4296.71|4297.02|4297.02|4296.71|4296.71|0
1635932220000|2021-11-03 09:37:00|4296.86|4296.86|4296.71|4296.71|4296.86|4296.86|4296.71|4296.71|0
1635932240000|2021-11-03 09:37:20|4296.41|4296.41|4296.32|4296.32|4296.41|4296.41|4296.32|4296.32|0
1635932250000|2021-11-03 09:37:30|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|0
1635932260000|2021-11-03 09:37:40|4295.38|4295.38|4294.76|4294.76|4295.38|4295.38|4294.76|4294.76|0
1635932270000|2021-11-03 09:37:50|4294.85|4294.85|4294.7|4294.7|4294.85|4294.85|4294.7|4294.7|0
1635932310000|2021-11-03 09:38:30|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|0
1635932330000|2021-11-03 09:38:50|4294.59|4294.59|4295.05|4295.05|4295.05|4295.05|4294.59|4294.59|0
1635932360000|2021-11-03 09:39:20|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|0
1635932370000|2021-11-03 09:39:30|4294.62|4294.62|4294.57|4294.57|4294.62|4294.62|4294.57|4294.57|0
1635932380000|2021-11-03 09:39:40|4293.95|4293.95|4293.79|4293.79|4293.95|4293.95|4293.79|4293.79|0
1635932390000|2021-11-03 09:39:50|4293.95|4293.95|4293.95|4293.95|4293.95|4293.95|4293.95|4293.95|0
1635932410000|2021-11-03 09:40:10|4293.79|4293.79|4293.17|4293.17|4293.79|4293.79|4293.17|4293.17|0
1635932420000|2021-11-03 09:40:20|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|0
1635932450000|2021-11-03 09:40:50|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|0
1635932460000|2021-11-03 09:41:00|4293.07|4293.07|4293.07|4293.07|4293.07|4293.07|4293.07|4293.07|0
1635932470000|2021-11-03 09:41:10|4292.91|4292.91|4292.58|4292.58|4292.91|4292.91|4292.58|4292.58|0
1635932480000|2021-11-03 09:41:20|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|0
1635932490000|2021-11-03 09:41:30|4292.22|4292.22|4292.01|4292.01|4292.22|4292.22|4292.01|4292.01|0
1635932500000|2021-11-03 09:41:40|4291.69|4291.69|4291.85|4291.85|4291.85|4291.85|4291.69|4291.69|0
1635932510000|2021-11-03 09:41:50|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|0
1635932520000|2021-11-03 09:42:00|4291.45|4291.45|4291.36|4291.36|4291.45|4291.45|4291.36|4291.36|0
1635932530000|2021-11-03 09:42:10|4291.32|4291.32|4290.75|4290.75|4291.32|4291.32|4290.61|4290.61|0
1635932540000|2021-11-03 09:42:20|4290.79|4290.79|4290.75|4290.75|4290.79|4290.79|4290.75|4290.75|0
1635932580000|2021-11-03 09:43:00|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|0
1635932590000|2021-11-03 09:43:10|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|0
1635932600000|2021-11-03 09:43:20|4291|4291|4291.31|4291.31|4291.31|4291.31|4291|4291|0
1635932610000|2021-11-03 09:43:30|4291.46|4291.46|4291.78|4291.78|4291.78|4291.78|4291.46|4291.46|0
1635932640000|2021-11-03 09:44:00|4291.93|4291.93|4292.86|4292.86|4293.17|4293.17|4291.78|4291.78|0
1635932680000|2021-11-03 09:44:40|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|0
1635932700000|2021-11-03 09:45:00|4293.01|4293.01|4292.92|4292.92|4293.01|4293.01|4292.86|4292.86|0
1635932720000|2021-11-03 09:45:20|4293.23|4293.23|4293.32|4293.32|4293.32|4293.32|4293.23|4293.23|0
1635932760000|2021-11-03 09:46:00|4293.3|4293.3|4293.3|4293.3|4293.3|4293.3|4293.15|4293.15|0
1635932770000|2021-11-03 09:46:10|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|0
1635932800000|2021-11-03 09:46:40|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|0
1635932830000|2021-11-03 09:47:10|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|0
1635932840000|2021-11-03 09:47:20|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|0
1635932850000|2021-11-03 09:47:30|4293.34|4293.34|4293.32|4293.32|4293.38|4293.38|4293.32|4293.32|0
1635932860000|2021-11-03 09:47:40|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|0
1635932870000|2021-11-03 09:47:50|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|0
1635932880000|2021-11-03 09:48:00|4294.84|4294.84|4294.69|4294.69|4294.84|4294.84|4294.69|4294.69|0
1635932890000|2021-11-03 09:48:10|4295|4295|4295.27|4295.27|4295.27|4295.27|4295|4295|0
1635932900000|2021-11-03 09:48:20|4295.58|4295.58|4295.27|4295.27|4295.58|4295.58|4295.27|4295.27|0
1635932910000|2021-11-03 09:48:30|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|0
1635932930000|2021-11-03 09:48:50|4295.68|4295.68|4295.83|4295.83|4295.83|4295.83|4295.68|4295.68|0
1635932940000|2021-11-03 09:49:00|4295.92|4295.92|4295.97|4295.97|4296.1|4296.1|4295.92|4295.92|0
1635932960000|2021-11-03 09:49:20|4295.82|4295.82|4296.59|4296.59|4296.59|4296.59|4295.82|4295.82|0
1635932990000|2021-11-03 09:49:50|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|0
1635933010000|2021-11-03 09:50:10|4296.82|4296.82|4296.82|4296.82|4296.82|4296.82|4296.82|4296.82|0
1635933040000|2021-11-03 09:50:40|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|0
1635933050000|2021-11-03 09:50:50|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|0
1635933060000|2021-11-03 09:51:00|4298|4298|4298|4298|4298|4298|4298|4298|0
1635933070000|2021-11-03 09:51:10|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|4298.16|4298.16|0
1635933080000|2021-11-03 09:51:20|4298.77|4298.77|4299.09|4299.09|4299.55|4299.55|4298.62|4298.62|0
1635933090000|2021-11-03 09:51:30|4298.77|4298.77|4298.77|4298.77|4298.87|4298.87|4298.77|4298.77|0
1635933110000|2021-11-03 09:51:50|4298.46|4298.46|4297.85|4297.85|4298.46|4298.46|4297.85|4297.85|0
1635933120000|2021-11-03 09:52:00|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|0
1635933150000|2021-11-03 09:52:30|4297.88|4297.88|4297.24|4297.24|4297.88|4297.88|4297.24|4297.24|0
1635933160000|2021-11-03 09:52:40|4297.28|4297.28|4297.07|4297.07|4297.38|4297.38|4297.07|4297.07|0
1635933170000|2021-11-03 09:52:50|4296.44|4296.44|4296.9|4296.9|4296.9|4296.9|4296.44|4296.44|0
1635933180000|2021-11-03 09:53:00|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|0
1635933190000|2021-11-03 09:53:10|4296.77|4296.77|4296.89|4296.89|4296.89|4296.89|4296.77|4296.77|0
1635933200000|2021-11-03 09:53:20|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|0
1635933220000|2021-11-03 09:53:40|4297.44|4297.44|4296.81|4296.81|4297.44|4297.44|4296.81|4296.81|0
1635933230000|2021-11-03 09:53:50|4296.66|4296.66|4296.57|4296.57|4296.66|4296.66|4296.57|4296.57|0
1635933240000|2021-11-03 09:54:00|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|0
1635933270000|2021-11-03 09:54:30|4296.79|4296.79|4296.79|4296.79|4296.79|4296.79|4296.79|4296.79|0
1635933280000|2021-11-03 09:54:40|4297.1|4297.1|4297.19|4297.19|4297.19|4297.19|4297.1|4297.1|0
1635933290000|2021-11-03 09:54:50|4297.51|4297.51|4297.45|4297.45|4297.51|4297.51|4297.45|4297.45|0
1635933300000|2021-11-03 09:55:00|4297.35|4297.35|4297|4297|4297.35|4297.35|4297|4297|0
1635933320000|2021-11-03 09:55:20|4297.32|4297.32|4297.32|4297.32|4297.32|4297.32|4297.32|4297.32|0
1635933330000|2021-11-03 09:55:30|4297.27|4297.27|4297.27|4297.27|4297.27|4297.27|4297.27|4297.27|0
1635933360000|2021-11-03 09:56:00|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|4296.97|4296.97|0
1635933370000|2021-11-03 09:56:10|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|0
1635933390000|2021-11-03 09:56:30|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|0
1635933400000|2021-11-03 09:56:40|4296.51|4296.51|4296.66|4296.66|4296.66|4296.66|4296.51|4296.51|0
1635933420000|2021-11-03 09:57:00|4296.75|4296.75|4296.8|4296.8|4296.8|4296.8|4296.75|4296.75|0
1635933430000|2021-11-03 09:57:10|4297.42|4297.42|4297.23|4297.23|4297.42|4297.42|4297.07|4297.07|0
1635933440000|2021-11-03 09:57:20|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|0
1635933450000|2021-11-03 09:57:30|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|0
1635933470000|2021-11-03 09:57:50|4296.92|4296.92|4296.89|4296.89|4296.92|4296.92|4296.87|4296.87|0
1635933480000|2021-11-03 09:58:00|4297.21|4297.21|4296.59|4296.59|4297.21|4297.21|4296.59|4296.59|0
1635933510000|2021-11-03 09:58:30|4296.74|4296.74|4297.36|4297.36|4297.36|4297.36|4296.74|4296.74|0
1635933520000|2021-11-03 09:58:40|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|0
1635933530000|2021-11-03 09:58:50|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|0
1635933560000|2021-11-03 09:59:20|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|0
1635933570000|2021-11-03 09:59:30|4296.05|4296.05|4296.05|4296.05|4296.05|4296.05|4296.05|4296.05|0
1635933580000|2021-11-03 09:59:40|4296.99|4296.99|4296.68|4296.68|4296.99|4296.99|4296.68|4296.68|0
1635933590000|2021-11-03 09:59:50|4296.22|4296.22|4296.12|4296.12|4296.22|4296.22|4296.12|4296.12|0
1635933600000|2021-11-03 10:00:00|4295.5|4295.5|4295.47|4295.47|4295.5|4295.5|4295.47|4295.47|0
1635933610000|2021-11-03 10:00:10|4295.53|4295.53|4295.36|4295.36|4295.53|4295.53|4295.36|4295.36|0
1635933620000|2021-11-03 10:00:20|4295.38|4295.38|4295.28|4295.28|4295.38|4295.38|4295.19|4295.19|0
1635933630000|2021-11-03 10:00:30|4295.13|4295.13|4294.81|4294.81|4295.13|4295.13|4294.81|4294.81|0
1635933650000|2021-11-03 10:00:50|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|0
1635933660000|2021-11-03 10:01:00|4294.94|4294.94|4295|4295|4295.06|4295.06|4294.94|4294.94|0
1635933670000|2021-11-03 10:01:10|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|0
1635933700000|2021-11-03 10:01:40|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|0
1635933710000|2021-11-03 10:01:50|4294.82|4294.82|4294.01|4294.01|4294.82|4294.82|4294.01|4294.01|0
1635933720000|2021-11-03 10:02:00|4294.16|4294.16|4294.01|4294.01|4294.16|4294.16|4294.01|4294.01|0
1635933740000|2021-11-03 10:02:20|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|0
1635933750000|2021-11-03 10:02:30|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|0
1635933760000|2021-11-03 10:02:40|4294.16|4294.16|4294.39|4294.39|4294.39|4294.39|4294.16|4294.16|0
1635933790000|2021-11-03 10:03:10|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|0
1635933810000|2021-11-03 10:03:30|4295.1|4295.1|4294.92|4294.92|4295.1|4295.1|4294.79|4294.79|0
1635933820000|2021-11-03 10:03:40|4295.23|4295.23|4294.92|4294.92|4295.23|4295.23|4294.92|4294.92|0
1635933830000|2021-11-03 10:03:50|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|0
1635933840000|2021-11-03 10:04:00|4294.7|4294.7|4293.68|4293.68|4294.7|4294.7|4293.68|4293.68|0
1635933860000|2021-11-03 10:04:20|4293.6|4293.6|4293.52|4293.52|4293.6|4293.6|4293.52|4293.52|0
1635933870000|2021-11-03 10:04:30|4293.83|4293.83|4293.83|4293.83|4293.83|4293.83|4293.83|4293.83|0
1635933880000|2021-11-03 10:04:40|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|0
1635933890000|2021-11-03 10:04:50|4294.13|4294.13|4294.29|4294.29|4294.44|4294.44|4294.13|4294.13|0
1635933900000|2021-11-03 10:05:00|4294.25|4294.25|4294.3|4294.3|4294.36|4294.36|4294.25|4294.25|0
1635933910000|2021-11-03 10:05:10|4295.24|4295.24|4296.18|4296.18|4296.18|4296.18|4295.24|4295.24|0
1635933920000|2021-11-03 10:05:20|4296.12|4296.12|4296.06|4296.06|4296.12|4296.12|4296.06|4296.06|0
1635933930000|2021-11-03 10:05:30|4296.37|4296.37|4296.26|4296.26|4296.37|4296.37|4296.26|4296.26|0
1635933950000|2021-11-03 10:05:50|4296.16|4296.16|4296.07|4296.07|4296.16|4296.16|4296.07|4296.07|0
1635933960000|2021-11-03 10:06:00|4296.22|4296.22|4294.98|4294.98|4296.22|4296.22|4294.98|4294.98|0
1635933970000|2021-11-03 10:06:10|4295.29|4295.29|4295.25|4295.25|4295.29|4295.29|4295.25|4295.25|0
1635933980000|2021-11-03 10:06:20|4294.62|4294.62|4294.62|4294.62|4294.62|4294.62|4294.62|4294.62|0
1635933990000|2021-11-03 10:06:30|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|0
1635934000000|2021-11-03 10:06:40|4294.78|4294.78|4294.92|4294.92|4294.92|4294.92|4294.78|4294.78|0
1635934010000|2021-11-03 10:06:50|4295.08|4295.08|4295.08|4295.08|4295.08|4295.08|4295.08|4295.08|0
1635934020000|2021-11-03 10:07:00|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|0
1635934030000|2021-11-03 10:07:10|4295.21|4295.21|4295.01|4295.01|4295.21|4295.21|4294.85|4294.85|0
1635934040000|2021-11-03 10:07:20|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|0
1635934050000|2021-11-03 10:07:30|4295.11|4295.11|4295.54|4295.54|4295.54|4295.54|4294.93|4294.93|0
1635934060000|2021-11-03 10:07:40|4295.7|4295.7|4296.63|4296.63|4296.63|4296.63|4295.7|4295.7|0
1635934070000|2021-11-03 10:07:50|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|0
1635934080000|2021-11-03 10:08:00|4296.63|4296.63|4296.63|4296.63|4296.63|4296.63|4296.63|4296.63|0
1635934090000|2021-11-03 10:08:10|4296.71|4296.71|4296.67|4296.67|4296.71|4296.71|4296.67|4296.67|0
1635934100000|2021-11-03 10:08:20|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|0
1635934120000|2021-11-03 10:08:40|4297.51|4297.51|4297.46|4297.46|4297.51|4297.51|4297.46|4297.46|0
1635934130000|2021-11-03 10:08:50|4297.78|4297.78|4297.62|4297.62|4297.78|4297.78|4297.62|4297.62|0
1635934140000|2021-11-03 10:09:00|4297.93|4297.93|4297.93|4297.93|4297.93|4297.93|4297.93|4297.93|0
1635934150000|2021-11-03 10:09:10|4297.89|4297.89|4297.89|4297.89|4297.89|4297.89|4297.89|4297.89|0
1635934170000|2021-11-03 10:09:30|4297.27|4297.27|4297.09|4297.09|4297.27|4297.27|4297.09|4297.09|0
1635934180000|2021-11-03 10:09:40|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|0
1635934210000|2021-11-03 10:10:10|4296.93|4296.93|4296.56|4296.56|4297.02|4297.02|4296.56|4296.56|0
1635934220000|2021-11-03 10:10:20|4296.47|4296.47|4297.09|4297.09|4297.09|4297.09|4296.47|4296.47|0
1635934230000|2021-11-03 10:10:30|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|0
1635934240000|2021-11-03 10:10:40|4298.22|4298.22|4297.67|4297.67|4298.22|4298.22|4297.52|4297.52|0
1635934250000|2021-11-03 10:10:50|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|0
1635934260000|2021-11-03 10:11:00|4296.73|4296.73|4296.11|4296.11|4296.73|4296.73|4296.11|4296.11|0
1635934280000|2021-11-03 10:11:20|4295.8|4295.8|4296.11|4296.11|4296.11|4296.11|4295.8|4295.8|0
1635934290000|2021-11-03 10:11:30|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|0
1635934320000|2021-11-03 10:12:00|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|0
1635934330000|2021-11-03 10:12:10|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|0
1635934340000|2021-11-03 10:12:20|4295.83|4295.83|4295.74|4295.74|4295.83|4295.83|4295.74|4295.74|0
1635934350000|2021-11-03 10:12:30|4295.42|4295.42|4295.71|4295.71|4295.71|4295.71|4295.4|4295.4|0
1635934370000|2021-11-03 10:12:50|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|0
1635934380000|2021-11-03 10:13:00|4295.95|4295.95|4295.91|4295.91|4296.06|4296.06|4295.91|4295.91|0
1635934410000|2021-11-03 10:13:30|4296.22|4296.22|4296.22|4296.22|4296.22|4296.22|4296.22|4296.22|0
1635934420000|2021-11-03 10:13:40|4296.05|4296.05|4296.05|4296.05|4296.05|4296.05|4296.05|4296.05|0
1635934430000|2021-11-03 10:13:50|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|0
1635934440000|2021-11-03 10:14:00|4296.95|4296.95|4296.95|4296.95|4296.95|4296.95|4296.95|4296.95|0
1635934470000|2021-11-03 10:14:30|4296.64|4296.64|4296.18|4296.18|4296.64|4296.64|4296.18|4296.18|0
1635934480000|2021-11-03 10:14:40|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|0
1635934490000|2021-11-03 10:14:50|4296.4|4296.4|4296.4|4296.4|4296.49|4296.49|4296.4|4296.4|0
1635934500000|2021-11-03 10:15:00|4295.77|4295.77|4295.68|4295.68|4295.77|4295.77|4295.68|4295.68|0
1635934510000|2021-11-03 10:15:10|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|0
1635934520000|2021-11-03 10:15:20|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|0
1635934530000|2021-11-03 10:15:30|4296.55|4296.55|4297.26|4297.26|4297.26|4297.26|4296.55|4296.55|0
1635934560000|2021-11-03 10:16:00|4297.89|4297.89|4297.83|4297.83|4297.89|4297.89|4297.83|4297.83|0
1635934570000|2021-11-03 10:16:10|4297.65|4297.65|4297.68|4297.68|4297.68|4297.68|4297.59|4297.59|0
1635934580000|2021-11-03 10:16:20|4297.73|4297.73|4297.11|4297.11|4297.73|4297.73|4297.11|4297.11|0
1635934600000|2021-11-03 10:16:40|4296.8|4296.8|4296.53|4296.53|4296.8|4296.8|4296.53|4296.53|0
1635934620000|2021-11-03 10:17:00|4296.68|4296.68|4297.38|4297.38|4297.4|4297.4|4296.68|4296.68|0
1635934630000|2021-11-03 10:17:10|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|0
1635934650000|2021-11-03 10:17:30|4297.19|4297.19|4297.12|4297.12|4297.24|4297.24|4297.12|4297.12|0
1635934660000|2021-11-03 10:17:40|4296.81|4296.81|4297.12|4297.12|4297.12|4297.12|4296.81|4296.81|0
1635934670000|2021-11-03 10:17:50|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|0
1635934680000|2021-11-03 10:18:00|4297.12|4297.12|4297.18|4297.18|4297.27|4297.27|4297.12|4297.12|0
1635934690000|2021-11-03 10:18:10|4297.27|4297.27|4297.36|4297.36|4297.36|4297.36|4297.27|4297.27|0
1635934700000|2021-11-03 10:18:20|4297.28|4297.28|4297.24|4297.24|4297.28|4297.28|4297.24|4297.24|0
1635934710000|2021-11-03 10:18:30|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|0
1635934730000|2021-11-03 10:18:50|4297.73|4297.73|4297.42|4297.42|4297.73|4297.73|4297.42|4297.42|0
1635934740000|2021-11-03 10:19:00|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|0
1635934760000|2021-11-03 10:19:20|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|0
1635934780000|2021-11-03 10:19:40|4296.04|4296.04|4296.1|4296.1|4296.1|4296.1|4296.04|4296.04|0
1635934800000|2021-11-03 10:20:00|4295.48|4295.48|4295.56|4295.56|4295.56|4295.56|4295.48|4295.48|0
1635934830000|2021-11-03 10:20:30|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|0
1635934840000|2021-11-03 10:20:40|4295.91|4295.91|4295.71|4295.71|4295.91|4295.91|4295.71|4295.71|0
1635934870000|2021-11-03 10:21:10|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|0
1635934880000|2021-11-03 10:21:20|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|0
1635934900000|2021-11-03 10:21:40|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|0
1635934910000|2021-11-03 10:21:50|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|0
1635934920000|2021-11-03 10:22:00|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|0
1635934930000|2021-11-03 10:22:10|4296.93|4296.93|4296.15|4296.15|4296.93|4296.93|4296.15|4296.15|0
1635934940000|2021-11-03 10:22:20|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|0
1635934950000|2021-11-03 10:22:30|4296.03|4296.03|4295.93|4295.93|4296.03|4296.03|4295.93|4295.93|0
1635934970000|2021-11-03 10:22:50|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|0
1635934990000|2021-11-03 10:23:10|4296.24|4296.24|4296.5|4296.5|4296.5|4296.5|4296.24|4296.24|0
1635935010000|2021-11-03 10:23:30|4296.2|4296.2|4296.04|4296.04|4296.2|4296.2|4296.04|4296.04|0
1635935030000|2021-11-03 10:23:50|4296|4296|4296|4296|4296|4296|4296|4296|0
1635935050000|2021-11-03 10:24:10|4295.85|4295.85|4296.15|4296.15|4296.15|4296.15|4295.85|4295.85|0
1635935060000|2021-11-03 10:24:20|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|0
1635935070000|2021-11-03 10:24:30|4296.07|4296.07|4296.13|4296.13|4296.13|4296.13|4296.07|4296.07|0
1635935080000|2021-11-03 10:24:40|4296.17|4296.17|4296.14|4296.14|4296.2|4296.2|4296.14|4296.14|0
1635935090000|2021-11-03 10:24:50|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|0
1635935120000|2021-11-03 10:25:20|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|0
1635935130000|2021-11-03 10:25:30|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|0
1635935140000|2021-11-03 10:25:40|4295.86|4295.86|4296.17|4296.17|4296.17|4296.17|4295.86|4295.86|0
1635935150000|2021-11-03 10:25:50|4295.86|4295.86|4295.64|4295.64|4295.86|4295.86|4295.55|4295.55|0
1635935160000|2021-11-03 10:26:00|4295.7|4295.7|4295.3|4295.3|4295.7|4295.7|4295.3|4295.3|0
1635935170000|2021-11-03 10:26:10|4295.21|4295.21|4295.09|4295.09|4295.21|4295.21|4295.09|4295.09|0
1635935190000|2021-11-03 10:26:30|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|0
1635935210000|2021-11-03 10:26:50|4294.32|4294.32|4294.47|4294.47|4294.47|4294.47|4294.32|4294.32|0
1635935220000|2021-11-03 10:27:00|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|0
1635935240000|2021-11-03 10:27:20|4294.57|4294.57|4294.26|4294.26|4294.57|4294.57|4294.26|4294.26|0
1635935250000|2021-11-03 10:27:30|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|0
1635935280000|2021-11-03 10:28:00|4294.42|4294.42|4294.16|4294.16|4294.42|4294.42|4294.11|4294.11|0
1635935290000|2021-11-03 10:28:10|4295.09|4295.09|4294.63|4294.63|4295.09|4295.09|4294.63|4294.63|0
1635935300000|2021-11-03 10:28:20|4294.57|4294.57|4294.36|4294.36|4294.57|4294.57|4294.36|4294.36|0
1635935320000|2021-11-03 10:28:40|4294.51|4294.51|4294.51|4294.51|4294.51|4294.51|4294.51|4294.51|0
1635935340000|2021-11-03 10:29:00|4294.45|4294.45|4294.45|4294.45|4294.45|4294.45|4294.45|4294.45|0
1635935350000|2021-11-03 10:29:10|4294.36|4294.36|4294.05|4294.05|4294.36|4294.36|4294.05|4294.05|0
1635935360000|2021-11-03 10:29:20|4294.2|4294.2|4293.89|4293.89|4294.2|4294.2|4293.89|4293.89|0
1635935370000|2021-11-03 10:29:30|4293.8|4293.8|4293.49|4293.49|4293.8|4293.8|4293.49|4293.49|0
1635935380000|2021-11-03 10:29:40|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|0
1635935390000|2021-11-03 10:29:50|4293.33|4293.33|4293.48|4293.48|4293.48|4293.48|4293.33|4293.33|0
1635935400000|2021-11-03 10:30:00|4293.79|4293.79|4293.98|4293.98|4293.98|4293.98|4293.79|4293.79|0
1635935420000|2021-11-03 10:30:20|4293.96|4293.96|4293.83|4293.83|4293.96|4293.96|4293.83|4293.83|0
1635935430000|2021-11-03 10:30:30|4293.68|4293.68|4294.46|4294.46|4294.46|4294.46|4293.37|4293.37|0
1635935440000|2021-11-03 10:30:40|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|0
1635935450000|2021-11-03 10:30:50|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|0
1635935460000|2021-11-03 10:31:00|4294.42|4294.42|4294.33|4294.33|4294.42|4294.42|4294.33|4294.33|0
1635935500000|2021-11-03 10:31:40|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|0
1635935510000|2021-11-03 10:31:50|4293.97|4293.97|4293.97|4293.97|4293.97|4293.97|4293.97|4293.97|0
1635935520000|2021-11-03 10:32:00|4293.82|4293.82|4293.97|4293.97|4293.97|4293.97|4293.82|4293.82|0
1635935530000|2021-11-03 10:32:10|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|0
1635935540000|2021-11-03 10:32:20|4293.88|4293.88|4293.88|4293.88|4293.92|4293.92|4293.88|4293.88|0
1635935560000|2021-11-03 10:32:40|4293.57|4293.57|4293.5|4293.5|4293.91|4293.91|4293.45|4293.45|0
1635935570000|2021-11-03 10:32:50|4293.55|4293.55|4293.88|4293.88|4293.88|4293.88|4293.55|4293.55|0
1635935580000|2021-11-03 10:33:00|4294.04|4294.04|4294.01|4294.01|4294.04|4294.04|4294.01|4294.01|0
1635935600000|2021-11-03 10:33:20|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|0
1635935640000|2021-11-03 10:34:00|4293.95|4293.95|4294.11|4294.11|4294.11|4294.11|4293.95|4293.95|0
1635935650000|2021-11-03 10:34:10|4294.01|4294.01|4294.13|4294.13|4294.13|4294.13|4294.01|4294.01|0
1635935660000|2021-11-03 10:34:20|4294.44|4294.44|4294.29|4294.29|4294.44|4294.44|4294.29|4294.29|0
1635935670000|2021-11-03 10:34:30|4294.38|4294.38|4294.38|4294.38|4294.38|4294.38|4294.38|4294.38|0
1635935690000|2021-11-03 10:34:50|4294.48|4294.48|4294.29|4294.29|4294.48|4294.48|4294.29|4294.29|0
1635935700000|2021-11-03 10:35:00|4294.2|4294.2|4294.1|4294.1|4294.2|4294.2|4294.1|4294.1|0
1635935720000|2021-11-03 10:35:20|4294.22|4294.22|4294.79|4294.79|4294.84|4294.84|4294.22|4294.22|0
1635935730000|2021-11-03 10:35:30|4294.73|4294.73|4295.03|4295.03|4295.03|4295.03|4294.73|4294.73|0
1635935740000|2021-11-03 10:35:40|4295.35|4295.35|4295.52|4295.52|4295.52|4295.52|4295.35|4295.35|0
1635935760000|2021-11-03 10:36:00|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|0
1635935780000|2021-11-03 10:36:20|4295.85|4295.85|4295.85|4295.85|4295.85|4295.85|4295.85|4295.85|0
1635935790000|2021-11-03 10:36:30|4295.81|4295.81|4295.9|4295.9|4295.9|4295.9|4295.81|4295.81|0
1635935810000|2021-11-03 10:36:50|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|0
1635935820000|2021-11-03 10:37:00|4296.22|4296.22|4295.59|4295.59|4296.22|4296.22|4295.59|4295.59|0
1635935830000|2021-11-03 10:37:10|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|0
1635935840000|2021-11-03 10:37:20|4296.05|4296.05|4296.99|4296.99|4296.99|4296.99|4296.05|4296.05|0
1635935850000|2021-11-03 10:37:30|4297.14|4297.14|4297.1|4297.1|4297.14|4297.14|4297.1|4297.1|0
1635935870000|2021-11-03 10:37:50|4297.42|4297.42|4296.85|4296.85|4297.42|4297.42|4296.79|4296.79|0
1635935880000|2021-11-03 10:38:00|4296.54|4296.54|4295.45|4295.45|4296.54|4296.54|4295.45|4295.45|0
1635935890000|2021-11-03 10:38:10|4295.43|4295.43|4295.38|4295.38|4295.43|4295.43|4295.38|4295.38|0
1635935910000|2021-11-03 10:38:30|4295.07|4295.07|4294.61|4294.61|4295.07|4295.07|4294.61|4294.61|0
1635935920000|2021-11-03 10:38:40|4294.92|4294.92|4294.92|4294.92|4294.92|4294.92|4294.92|4294.92|0
1635935940000|2021-11-03 10:39:00|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|0
1635935970000|2021-11-03 10:39:30|4295.54|4295.54|4295.95|4295.95|4295.95|4295.95|4295.54|4295.54|0
1635935980000|2021-11-03 10:39:40|4295.86|4295.86|4295.86|4295.86|4295.86|4295.86|4295.86|4295.86|0
1635936000000|2021-11-03 10:40:00|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|0
1635936020000|2021-11-03 10:40:20|4296.48|4296.48|4296.63|4296.63|4296.63|4296.63|4296.48|4296.48|0
1635936030000|2021-11-03 10:40:30|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|0
1635936040000|2021-11-03 10:40:40|4296.63|4296.63|4296.17|4296.17|4296.63|4296.63|4296.17|4296.17|0
1635936050000|2021-11-03 10:40:50|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|0
1635936060000|2021-11-03 10:41:00|4295.43|4295.43|4295.28|4295.28|4295.43|4295.43|4295.28|4295.28|0
1635936110000|2021-11-03 10:41:50|4295.59|4295.59|4295.9|4295.9|4295.9|4295.9|4295.59|4295.59|0
1635936120000|2021-11-03 10:42:00|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|0
1635936150000|2021-11-03 10:42:30|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|0
1635936160000|2021-11-03 10:42:40|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|0
1635936180000|2021-11-03 10:43:00|4295.83|4295.83|4295.67|4295.67|4295.83|4295.83|4295.52|4295.52|0
1635936190000|2021-11-03 10:43:10|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|0
1635936200000|2021-11-03 10:43:20|4296.3|4296.3|4295.98|4295.98|4296.3|4296.3|4295.98|4295.98|0
1635936210000|2021-11-03 10:43:30|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|0
1635936220000|2021-11-03 10:43:40|4295.6|4295.6|4294.98|4294.98|4295.6|4295.6|4294.98|4294.98|0
1635936230000|2021-11-03 10:43:50|4295.29|4295.29|4295.29|4295.29|4295.29|4295.29|4295.29|4295.29|0
1635936240000|2021-11-03 10:44:00|4295.11|4295.11|4295.27|4295.27|4295.27|4295.27|4295.11|4295.11|0
1635936250000|2021-11-03 10:44:10|4295.42|4295.42|4295.28|4295.28|4295.42|4295.42|4295.28|4295.28|0
1635936280000|2021-11-03 10:44:40|4295.9|4295.9|4295.9|4295.9|4295.9|4295.9|4295.9|4295.9|0
1635936300000|2021-11-03 10:45:00|4295.59|4295.59|4295.34|4295.34|4295.59|4295.59|4295.28|4295.28|0
1635936310000|2021-11-03 10:45:10|4295.32|4295.32|4295.35|4295.35|4295.35|4295.35|4295.29|4295.29|0
1635936340000|2021-11-03 10:45:40|4295.41|4295.41|4295.47|4295.47|4295.47|4295.47|4295.41|4295.41|0
1635936360000|2021-11-03 10:46:00|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|0
1635936380000|2021-11-03 10:46:20|4295.9|4295.9|4295.96|4295.96|4295.96|4295.96|4295.9|4295.9|0
1635936390000|2021-11-03 10:46:30|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|0
1635936400000|2021-11-03 10:46:40|4295.53|4295.53|4295.91|4295.91|4295.96|4295.96|4295.53|4295.53|0
1635936420000|2021-11-03 10:47:00|4295.6|4295.6|4295.51|4295.51|4295.6|4295.6|4295.51|4295.51|0
1635936430000|2021-11-03 10:47:10|4295.41|4295.41|4295.41|4295.41|4295.41|4295.41|4295.41|4295.41|0
1635936460000|2021-11-03 10:47:40|4295.1|4295.1|4294.98|4294.98|4295.1|4295.1|4294.95|4294.95|0
1635936470000|2021-11-03 10:47:50|4294.9|4294.9|4294.44|4294.44|4294.9|4294.9|4294.44|4294.44|0
1635936480000|2021-11-03 10:48:00|4294.4|4294.4|4294.49|4294.49|4294.53|4294.53|4294.4|4294.4|0
1635936490000|2021-11-03 10:48:10|4294.44|4294.44|4294.42|4294.42|4294.6|4294.6|4294.42|4294.42|0
1635936540000|2021-11-03 10:49:00|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|0
1635936570000|2021-11-03 10:49:30|4294.29|4294.29|4294.24|4294.24|4294.29|4294.29|4294.24|4294.24|0
1635936580000|2021-11-03 10:49:40|4294.29|4294.29|4294.29|4294.29|4294.34|4294.34|4294.29|4294.29|0
1635936590000|2021-11-03 10:49:50|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|0
1635936600000|2021-11-03 10:50:00|4294.27|4294.27|4294.27|4294.27|4294.43|4294.43|4294.27|4294.27|0
1635936610000|2021-11-03 10:50:10|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|4294.53|4294.53|0
1635936620000|2021-11-03 10:50:20|4294.63|4294.63|4294.94|4294.94|4294.94|4294.94|4294.63|4294.63|0
1635936670000|2021-11-03 10:51:10|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|0
1635936700000|2021-11-03 10:51:40|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|0
1635936710000|2021-11-03 10:51:50|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|0
1635936770000|2021-11-03 10:52:50|4295.08|4295.08|4294.32|4294.32|4295.08|4295.08|4294.32|4294.32|0
1635936780000|2021-11-03 10:53:00|4294.23|4294.23|4294.38|4294.38|4294.38|4294.38|4294.07|4294.07|0
1635936790000|2021-11-03 10:53:10|4294.34|4294.34|4294.21|4294.21|4294.34|4294.34|4294.21|4294.21|0
1635936810000|2021-11-03 10:53:30|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|0
1635936820000|2021-11-03 10:53:40|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|0
1635936850000|2021-11-03 10:54:10|4294.36|4294.36|4294.09|4294.09|4294.36|4294.36|4294.09|4294.09|0
1635936860000|2021-11-03 10:54:20|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|0
1635936890000|2021-11-03 10:54:50|4294.16|4294.16|4294.5|4294.5|4294.5|4294.5|4294.16|4294.16|0
1635936900000|2021-11-03 10:55:00|4294.34|4294.34|4294.65|4294.65|4294.65|4294.65|4294.34|4294.34|0
1635936910000|2021-11-03 10:55:10|4294.7|4294.7|4294.65|4294.65|4294.7|4294.7|4294.65|4294.65|0
1635936920000|2021-11-03 10:55:20|4295.06|4295.06|4295.81|4295.81|4295.81|4295.81|4294.87|4294.87|0
1635936960000|2021-11-03 10:56:00|4295.79|4295.79|4295.79|4295.79|4295.79|4295.79|4295.79|4295.79|0
1635936970000|2021-11-03 10:56:10|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|0
1635937030000|2021-11-03 10:57:10|4295.72|4295.72|4295.2|4295.2|4295.72|4295.72|4295.1|4295.1|0
1635937040000|2021-11-03 10:57:20|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|0
1635937090000|2021-11-03 10:58:10|4295.35|4295.35|4295.46|4295.46|4295.46|4295.46|4295.35|4295.35|0
1635937100000|2021-11-03 10:58:20|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.24|4295.24|0
1635937110000|2021-11-03 10:58:30|4295.24|4295.24|4295.4|4295.4|4295.4|4295.4|4295.09|4295.09|0
1635937130000|2021-11-03 10:58:50|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|0
1635937150000|2021-11-03 10:59:10|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|0
1635937170000|2021-11-03 10:59:30|4295.86|4295.86|4296.82|4296.82|4296.82|4296.82|4295.76|4295.76|0
1635937180000|2021-11-03 10:59:40|4297.13|4297.13|4296.97|4296.97|4297.13|4297.13|4296.97|4296.97|0
1635937200000|2021-11-03 11:00:00|4296.82|4296.82|4296.67|4296.67|4296.82|4296.82|4296.67|4296.67|0
1635937210000|2021-11-03 11:00:10|4296.35|4296.35|4296.26|4296.26|4296.35|4296.35|4296.26|4296.26|0
1635937220000|2021-11-03 11:00:20|4296.57|4296.57|4297.04|4297.04|4297.04|4297.04|4296.57|4296.57|0
1635937230000|2021-11-03 11:00:30|4297|4297|4297.53|4297.53|4297.53|4297.53|4297|4297|0
1635937240000|2021-11-03 11:00:40|4297.63|4297.63|4297.97|4297.97|4297.97|4297.97|4297.63|4297.63|0
1635937250000|2021-11-03 11:00:50|4297.51|4297.51|4297.98|4297.98|4297.98|4297.98|4297.51|4297.51|0
1635937260000|2021-11-03 11:01:00|4298.6|4298.6|4298.6|4298.6|4298.6|4298.6|4298.6|4298.6|0
1635937270000|2021-11-03 11:01:10|4298.75|4298.75|4299.06|4299.06|4299.06|4299.06|4298.75|4298.75|0
1635937280000|2021-11-03 11:01:20|4299.14|4299.14|4299.77|4299.77|4299.77|4299.77|4299.14|4299.14|0
1635937300000|2021-11-03 11:01:40|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|0
1635937310000|2021-11-03 11:01:50|4300.55|4300.55|4300.85|4300.85|4300.85|4300.85|4300.55|4300.55|0
1635937320000|2021-11-03 11:02:00|4300.9|4300.9|4301.66|4301.66|4301.83|4301.83|4300.9|4300.9|0
1635937340000|2021-11-03 11:02:20|4301.34|4301.34|4301.03|4301.03|4301.34|4301.34|4301.03|4301.03|0
1635937350000|2021-11-03 11:02:30|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|0
1635937360000|2021-11-03 11:02:40|4300.93|4300.93|4301.33|4301.33|4301.33|4301.33|4300.93|4300.93|0
1635937370000|2021-11-03 11:02:50|4301.24|4301.24|4301.24|4301.24|4301.24|4301.24|4301.24|4301.24|0
1635937390000|2021-11-03 11:03:10|4301.17|4301.17|4301.51|4301.51|4301.51|4301.51|4301.17|4301.17|0
1635937400000|2021-11-03 11:03:20|4301.82|4301.82|4301.66|4301.66|4301.82|4301.82|4301.66|4301.66|0
1635937430000|2021-11-03 11:03:50|4301.82|4301.82|4301.36|4301.36|4301.82|4301.82|4301.2|4301.2|0
1635937450000|2021-11-03 11:04:10|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|0
1635937460000|2021-11-03 11:04:20|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|0
1635937510000|2021-11-03 11:05:10|4301.03|4301.03|4299.63|4299.63|4301.03|4301.03|4299.63|4299.63|0
1635937520000|2021-11-03 11:05:20|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|0
1635937530000|2021-11-03 11:05:30|4299.05|4299.05|4299.01|4299.01|4299.05|4299.05|4299.01|4299.01|0
1635937540000|2021-11-03 11:05:40|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|0
1635937550000|2021-11-03 11:05:50|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|0
1635937560000|2021-11-03 11:06:00|4300.88|4300.88|4300.57|4300.57|4300.88|4300.88|4300.57|4300.57|0
1635937570000|2021-11-03 11:06:10|4300.73|4300.73|4299.03|4299.03|4300.73|4300.73|4299.03|4299.03|0
1635937580000|2021-11-03 11:06:20|4298.88|4298.88|4298.88|4298.88|4298.88|4298.88|4298.88|4298.88|0
1635937590000|2021-11-03 11:06:30|4299.18|4299.18|4299.03|4299.03|4299.65|4299.65|4299.03|4299.03|0
1635937600000|2021-11-03 11:06:40|4299.18|4299.18|4298.87|4298.87|4299.18|4299.18|4298.87|4298.87|0
1635937610000|2021-11-03 11:06:50|4298.89|4298.89|4298.89|4298.89|4298.89|4298.89|4298.89|4298.89|0
1635937620000|2021-11-03 11:07:00|4298.27|4298.27|4297.4|4297.4|4298.27|4298.27|4297.4|4297.4|0
1635937670000|2021-11-03 11:07:50|4297.09|4297.09|4296.93|4296.93|4297.09|4297.09|4296.78|4296.78|0
1635937680000|2021-11-03 11:08:00|4296.31|4296.31|4296.27|4296.27|4296.31|4296.31|4296.27|4296.27|0
1635937700000|2021-11-03 11:08:20|4295.96|4295.96|4295.95|4295.95|4296|4296|4295.95|4295.95|0
1635937710000|2021-11-03 11:08:30|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|0
1635937720000|2021-11-03 11:08:40|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|0
1635937730000|2021-11-03 11:08:50|4294.9|4294.9|4294.96|4294.96|4294.96|4294.96|4294.9|4294.9|0
1635937740000|2021-11-03 11:09:00|4295.58|4295.58|4295.32|4295.32|4295.64|4295.64|4295.27|4295.27|0
1635937770000|2021-11-03 11:09:30|4295.17|4295.17|4294.86|4294.86|4295.17|4295.17|4294.54|4294.54|0
1635937780000|2021-11-03 11:09:40|4295.17|4295.17|4293.61|4293.61|4295.17|4295.17|4293.61|4293.61|0
1635937790000|2021-11-03 11:09:50|4293.3|4293.3|4293.3|4293.3|4293.3|4293.3|4293.3|4293.3|0
1635937800000|2021-11-03 11:10:00|4292.99|4292.99|4293.15|4293.15|4293.15|4293.15|4292.68|4292.68|0
1635937810000|2021-11-03 11:10:10|4293.77|4293.77|4293.77|4293.77|4293.77|4293.77|4293.77|4293.77|0
1635937840000|2021-11-03 11:10:40|4294.08|4294.08|4293.77|4293.77|4294.08|4294.08|4293.77|4293.77|0
1635937900000|2021-11-03 11:11:40|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|0
1635937930000|2021-11-03 11:12:10|4293.77|4293.77|4293.79|4293.79|4293.79|4293.79|4293.77|4293.77|0
1635937940000|2021-11-03 11:12:20|4293.83|4293.83|4295.02|4295.02|4295.02|4295.02|4293.83|4293.83|0
1635937960000|2021-11-03 11:12:40|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|0
1635937970000|2021-11-03 11:12:50|4294.31|4294.31|4293.95|4293.95|4294.31|4294.31|4293.95|4293.95|0
1635937990000|2021-11-03 11:13:10|4293.86|4293.86|4293.59|4293.59|4293.86|4293.86|4293.55|4293.55|0
1635938000000|2021-11-03 11:13:20|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|0
1635938040000|2021-11-03 11:14:00|4293.62|4293.62|4293.56|4293.56|4293.62|4293.62|4293.56|4293.56|0
1635938050000|2021-11-03 11:14:10|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|0
1635938060000|2021-11-03 11:14:20|4292.95|4292.95|4292.79|4292.79|4292.95|4292.95|4292.79|4292.79|0
1635938070000|2021-11-03 11:14:30|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|0
1635938080000|2021-11-03 11:14:40|4292.72|4292.72|4292.75|4292.75|4292.75|4292.75|4292.72|4292.72|0
1635938090000|2021-11-03 11:14:50|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|0
1635938100000|2021-11-03 11:15:00|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|0
1635938130000|2021-11-03 11:15:30|4292.33|4292.33|4292.18|4292.18|4292.33|4292.33|4292.18|4292.18|0
1635938150000|2021-11-03 11:15:50|4292.09|4292.09|4292.09|4292.09|4292.09|4292.09|4292.09|4292.09|0
1635938160000|2021-11-03 11:16:00|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|0
1635938170000|2021-11-03 11:16:10|4292.1|4292.1|4291.65|4291.65|4292.1|4292.1|4291.63|4291.63|0
1635938190000|2021-11-03 11:16:30|4291.34|4291.34|4291.81|4291.81|4291.81|4291.81|4291.34|4291.34|0
1635938210000|2021-11-03 11:16:50|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|0
1635938220000|2021-11-03 11:17:00|4291.59|4291.59|4291.44|4291.44|4291.59|4291.59|4291.44|4291.44|0
1635938230000|2021-11-03 11:17:10|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|0
1635938240000|2021-11-03 11:17:20|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|0
1635938250000|2021-11-03 11:17:30|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|0
1635938260000|2021-11-03 11:17:40|4291.66|4291.66|4291.48|4291.48|4291.66|4291.66|4291.48|4291.48|0
1635938270000|2021-11-03 11:17:50|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|0
1635938280000|2021-11-03 11:18:00|4291.4|4291.4|4291.36|4291.36|4291.4|4291.4|4291.36|4291.36|0
1635938300000|2021-11-03 11:18:20|4291.26|4291.26|4290.95|4290.95|4291.26|4291.26|4290.95|4290.95|0
1635938310000|2021-11-03 11:18:30|4290.91|4290.91|4290.82|4290.82|4290.91|4290.91|4290.82|4290.82|0
1635938330000|2021-11-03 11:18:50|4290.77|4290.77|4290.46|4290.46|4290.77|4290.77|4290.46|4290.46|0
1635938340000|2021-11-03 11:19:00|4290|4290|4290.04|4290.04|4290.04|4290.04|4290|4290|0
1635938360000|2021-11-03 11:19:20|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|0
1635938370000|2021-11-03 11:19:30|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|0
1635938380000|2021-11-03 11:19:40|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.37|4289.37|0
1635938400000|2021-11-03 11:20:00|4289.21|4289.21|4289.89|4289.89|4289.89|4289.89|4289.12|4289.12|0
1635938410000|2021-11-03 11:20:10|4290.05|4290.05|4289.73|4289.73|4290.05|4290.05|4289.73|4289.73|0
1635938430000|2021-11-03 11:20:30|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|0
1635938450000|2021-11-03 11:20:50|4290.01|4290.01|4290.54|4290.54|4290.54|4290.54|4289.91|4289.91|0
1635938470000|2021-11-03 11:21:10|4290.69|4290.69|4291|4291|4291|4291|4290.69|4290.69|0
1635938490000|2021-11-03 11:21:30|4290.69|4290.69|4290.53|4290.53|4290.69|4290.69|4290.53|4290.53|0
1635938500000|2021-11-03 11:21:40|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|0
1635938510000|2021-11-03 11:21:50|4290.12|4290.12|4289.9|4289.9|4290.12|4290.12|4289.81|4289.81|0
1635938550000|2021-11-03 11:22:30|4289.93|4289.93|4290.55|4290.55|4290.55|4290.55|4289.93|4289.93|0
1635938560000|2021-11-03 11:22:40|4290.5|4290.5|4290.04|4290.04|4290.5|4290.5|4290.04|4290.04|0
1635938580000|2021-11-03 11:23:00|4289.95|4289.95|4289.86|4289.86|4290.04|4290.04|4289.86|4289.86|0
1635938630000|2021-11-03 11:23:50|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|0
1635938640000|2021-11-03 11:24:00|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|0
1635938650000|2021-11-03 11:24:10|4289.66|4289.66|4289.65|4289.65|4289.66|4289.66|4289.59|4289.59|0
1635938680000|2021-11-03 11:24:40|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|0
1635938690000|2021-11-03 11:24:50|4290.28|4290.28|4290.96|4290.96|4291.02|4291.02|4290.28|4290.28|0
1635938750000|2021-11-03 11:25:50|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|0
1635938760000|2021-11-03 11:26:00|4290.8|4290.8|4290.86|4290.86|4290.86|4290.86|4290.8|4290.8|0
1635938770000|2021-11-03 11:26:10|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|0
1635938800000|2021-11-03 11:26:40|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|0
1635938820000|2021-11-03 11:27:00|4290.43|4290.43|4290.71|4290.71|4290.8|4290.8|4290.18|4290.18|0
1635938870000|2021-11-03 11:27:50|4290.8|4290.8|4289.55|4289.55|4290.8|4290.8|4289.55|4289.55|0
1635938890000|2021-11-03 11:28:10|4289.51|4289.51|4289.51|4289.51|4289.51|4289.51|4289.51|4289.51|0
1635938910000|2021-11-03 11:28:30|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|0
1635938920000|2021-11-03 11:28:40|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|0
1635938930000|2021-11-03 11:28:50|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|0
1635938950000|2021-11-03 11:29:10|4290.2|4290.2|4290.17|4290.17|4290.25|4290.25|4290.17|4290.17|0
1635938990000|2021-11-03 11:29:50|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|0
1635939000000|2021-11-03 11:30:00|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|0
1635939010000|2021-11-03 11:30:10|4290.01|4290.01|4290.1|4290.1|4290.1|4290.1|4290.01|4290.01|0
1635939020000|2021-11-03 11:30:20|4290.41|4290.41|4291.18|4291.18|4291.18|4291.18|4290.41|4290.41|0
1635939030000|2021-11-03 11:30:30|4291.2|4291.2|4291.16|4291.16|4291.2|4291.2|4291.16|4291.16|0
1635939050000|2021-11-03 11:30:50|4291.47|4291.47|4291.29|4291.29|4291.47|4291.47|4291.29|4291.29|0
1635939090000|2021-11-03 11:31:30|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|0
1635939100000|2021-11-03 11:31:40|4290.67|4290.67|4289.73|4289.73|4290.67|4290.67|4289.73|4289.73|0
1635939120000|2021-11-03 11:32:00|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|0
1635939130000|2021-11-03 11:32:10|4289.52|4289.52|4289.81|4289.81|4289.81|4289.81|4289.5|4289.5|0
1635939150000|2021-11-03 11:32:30|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|0
1635939160000|2021-11-03 11:32:40|4289.21|4289.21|4289.21|4289.21|4289.21|4289.21|4289.21|4289.21|0
1635939170000|2021-11-03 11:32:50|4289.51|4289.51|4290.12|4290.12|4290.12|4290.12|4289.51|4289.51|0
1635939190000|2021-11-03 11:33:10|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|0
1635939200000|2021-11-03 11:33:20|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|0
1635939230000|2021-11-03 11:33:50|4291.36|4291.36|4291.24|4291.24|4291.36|4291.36|4291.24|4291.24|0
1635939240000|2021-11-03 11:34:00|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|0
1635939260000|2021-11-03 11:34:20|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|0
1635939270000|2021-11-03 11:34:30|4291.72|4291.72|4291.64|4291.64|4291.72|4291.72|4291.64|4291.64|0
1635939280000|2021-11-03 11:34:40|4291.59|4291.59|4291.32|4291.32|4291.64|4291.64|4291.32|4291.32|0
1635939290000|2021-11-03 11:34:50|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|0
1635939300000|2021-11-03 11:35:00|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|0
1635939330000|2021-11-03 11:35:30|4291.43|4291.43|4291.58|4291.58|4291.58|4291.58|4291.43|4291.43|0
1635939350000|2021-11-03 11:35:50|4291.89|4291.89|4291.89|4291.89|4291.89|4291.89|4291.89|4291.89|0
1635939360000|2021-11-03 11:36:00|4292.05|4292.05|4292.51|4292.51|4292.51|4292.51|4292.05|4292.05|0
1635939370000|2021-11-03 11:36:10|4292.66|4292.66|4292.88|4292.88|4292.9|4292.9|4292.66|4292.66|0
1635939390000|2021-11-03 11:36:30|4292.73|4292.73|4292.88|4292.88|4292.88|4292.88|4292.73|4292.73|0
1635939400000|2021-11-03 11:36:40|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|0
1635939410000|2021-11-03 11:36:50|4292.88|4292.88|4292.84|4292.84|4292.88|4292.88|4292.84|4292.84|0
1635939420000|2021-11-03 11:37:00|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|0
1635939430000|2021-11-03 11:37:10|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|0
1635939440000|2021-11-03 11:37:20|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|0
1635939470000|2021-11-03 11:37:50|4292.64|4292.64|4293.26|4293.26|4293.26|4293.26|4292.64|4292.64|0
1635939480000|2021-11-03 11:38:00|4293.57|4293.57|4293.32|4293.32|4293.57|4293.57|4293.32|4293.32|0
1635939490000|2021-11-03 11:38:10|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|0
1635939500000|2021-11-03 11:38:20|4293.1|4293.1|4293.1|4293.1|4293.1|4293.1|4293.1|4293.1|0
1635939520000|2021-11-03 11:38:40|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|0
1635939540000|2021-11-03 11:39:00|4292.71|4292.71|4292.71|4292.71|4292.71|4292.71|4292.71|4292.71|0
1635939550000|2021-11-03 11:39:10|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|0
1635939560000|2021-11-03 11:39:20|4292.95|4292.95|4293.58|4293.58|4293.58|4293.58|4292.95|4292.95|0
1635939580000|2021-11-03 11:39:40|4293.69|4293.69|4293.23|4293.23|4293.69|4293.69|4293.23|4293.23|0
1635939590000|2021-11-03 11:39:50|4293.19|4293.19|4293.19|4293.19|4293.19|4293.19|4293.19|4293.19|0
1635939600000|2021-11-03 11:40:00|4293.28|4293.28|4293.02|4293.02|4293.43|4293.43|4293.02|4293.02|0
1635939620000|2021-11-03 11:40:20|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|0
1635939630000|2021-11-03 11:40:30|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|0
1635939640000|2021-11-03 11:40:40|4293.49|4293.49|4293.51|4293.51|4293.51|4293.51|4293.49|4293.49|0
1635939650000|2021-11-03 11:40:50|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|0
1635939660000|2021-11-03 11:41:00|4293.85|4293.85|4293.87|4293.87|4293.87|4293.87|4293.85|4293.85|0
1635939670000|2021-11-03 11:41:10|4293.72|4293.72|4293.87|4293.87|4293.87|4293.87|4293.72|4293.72|0
1635939710000|2021-11-03 11:41:50|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|0
1635939720000|2021-11-03 11:42:00|4294.03|4294.03|4294.64|4294.64|4294.64|4294.64|4294.03|4294.03|0
1635939730000|2021-11-03 11:42:10|4295.1|4295.1|4295.42|4295.42|4295.42|4295.42|4295.1|4295.1|0
1635939740000|2021-11-03 11:42:20|4295.26|4295.26|4295.51|4295.51|4295.57|4295.57|4295.26|4295.26|0
1635939750000|2021-11-03 11:42:30|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|4295.38|4295.38|0
1635939770000|2021-11-03 11:42:50|4295.22|4295.22|4294.97|4294.97|4295.22|4295.22|4294.97|4294.97|0
1635939780000|2021-11-03 11:43:00|4294.65|4294.65|4294.5|4294.5|4294.65|4294.65|4294.5|4294.5|0
1635939810000|2021-11-03 11:43:30|4294.46|4294.46|4294.42|4294.42|4294.46|4294.46|4294.42|4294.42|0
1635939820000|2021-11-03 11:43:40|4294.37|4294.37|4294.33|4294.33|4294.37|4294.37|4294.33|4294.33|0
1635939830000|2021-11-03 11:43:50|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|0
1635939840000|2021-11-03 11:44:00|4294.39|4294.39|4295.96|4295.96|4295.96|4295.96|4294.39|4294.39|0
1635939850000|2021-11-03 11:44:10|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|0
1635939860000|2021-11-03 11:44:20|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|0
1635939870000|2021-11-03 11:44:30|4295.48|4295.48|4295.48|4295.48|4295.48|4295.48|4295.48|4295.48|0
1635939880000|2021-11-03 11:44:40|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|0
1635939900000|2021-11-03 11:45:00|4295.33|4295.33|4295.24|4295.24|4295.33|4295.33|4295.24|4295.24|0
1635939920000|2021-11-03 11:45:20|4295.2|4295.2|4295.11|4295.11|4295.2|4295.2|4295.11|4295.11|0
1635939930000|2021-11-03 11:45:30|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|0
1635939940000|2021-11-03 11:45:40|4294.8|4294.8|4294.33|4294.33|4295.11|4295.11|4294.33|4294.33|0
1635939950000|2021-11-03 11:45:50|4294.4|4294.4|4294.38|4294.38|4294.4|4294.4|4294.38|4294.38|0
1635939960000|2021-11-03 11:46:00|4294.43|4294.43|4294.7|4294.7|4294.7|4294.7|4294.39|4294.39|0
1635939980000|2021-11-03 11:46:20|4294.78|4294.78|4294.71|4294.71|4294.86|4294.86|4294.71|4294.71|0
1635939990000|2021-11-03 11:46:30|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|0
1635940000000|2021-11-03 11:46:40|4294.96|4294.96|4295.11|4295.11|4295.11|4295.11|4294.96|4294.96|0
1635940010000|2021-11-03 11:46:50|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|0
1635940020000|2021-11-03 11:47:00|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|0
1635940030000|2021-11-03 11:47:10|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|0
1635940040000|2021-11-03 11:47:20|4294.9|4294.9|4294.85|4294.85|4294.9|4294.9|4294.85|4294.85|0
1635940050000|2021-11-03 11:47:30|4294.91|4294.91|4294.94|4294.94|4294.94|4294.94|4294.91|4294.91|0
1635940060000|2021-11-03 11:47:40|4294.99|4294.99|4294.96|4294.96|4294.99|4294.99|4294.96|4294.96|0
1635940080000|2021-11-03 11:48:00|4294.88|4294.88|4294.8|4294.8|4294.88|4294.88|4294.8|4294.8|0
1635940090000|2021-11-03 11:48:10|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|0
1635940100000|2021-11-03 11:48:20|4294.17|4294.17|4293.86|4293.86|4294.17|4294.17|4293.86|4293.86|0
1635940120000|2021-11-03 11:48:40|4293.55|4293.55|4291.99|4291.99|4293.55|4293.55|4291.99|4291.99|0
1635940130000|2021-11-03 11:48:50|4291.84|4291.84|4292.45|4292.45|4292.45|4292.45|4291.84|4291.84|0
1635940140000|2021-11-03 11:49:00|4292.6|4292.6|4292.36|4292.36|4292.6|4292.6|4292.36|4292.36|0
1635940150000|2021-11-03 11:49:10|4292.51|4292.51|4293.44|4293.44|4293.44|4293.44|4292.51|4292.51|0
1635940160000|2021-11-03 11:49:20|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|0
1635940190000|2021-11-03 11:49:50|4293.22|4293.22|4292.89|4292.89|4293.22|4293.22|4292.89|4292.89|0
1635940200000|2021-11-03 11:50:00|4292.74|4292.74|4292.71|4292.71|4292.74|4292.74|4292.71|4292.71|0
1635940230000|2021-11-03 11:50:30|4293.33|4293.33|4293.64|4293.64|4293.64|4293.64|4293.33|4293.33|0
1635940240000|2021-11-03 11:50:40|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|0
1635940250000|2021-11-03 11:50:50|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|0
1635940260000|2021-11-03 11:51:00|4293.33|4293.33|4293.18|4293.18|4293.33|4293.33|4293.18|4293.18|0
1635940270000|2021-11-03 11:51:10|4293.2|4293.2|4293.35|4293.35|4293.35|4293.35|4293.2|4293.2|0
1635940290000|2021-11-03 11:51:30|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|0
1635940300000|2021-11-03 11:51:40|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|0
1635940310000|2021-11-03 11:51:50|4293.2|4293.2|4292.89|4292.89|4293.2|4293.2|4292.89|4292.89|0
1635940320000|2021-11-03 11:52:00|4293.67|4293.67|4293.2|4293.2|4293.67|4293.67|4293.2|4293.2|0
1635940350000|2021-11-03 11:52:30|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|0
1635940360000|2021-11-03 11:52:40|4293.67|4293.67|4293.67|4293.67|4293.82|4293.82|4293.67|4293.67|0
1635940390000|2021-11-03 11:53:10|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|0
1635940400000|2021-11-03 11:53:20|4293.02|4293.02|4292.69|4292.69|4293.31|4293.31|4292.69|4292.69|0
1635940410000|2021-11-03 11:53:30|4292.39|4292.39|4292.54|4292.54|4292.54|4292.54|4292.39|4292.39|0
1635940440000|2021-11-03 11:54:00|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|0
1635940460000|2021-11-03 11:54:20|4293|4293|4293|4293|4293|4293|4293|4293|0
1635940470000|2021-11-03 11:54:30|4292.7|4292.7|4292.54|4292.54|4292.7|4292.7|4292.54|4292.54|0
1635940480000|2021-11-03 11:54:40|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|0
1635940490000|2021-11-03 11:54:50|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|0
1635940500000|2021-11-03 11:55:00|4291.33|4291.33|4291.35|4291.35|4291.35|4291.35|4291.02|4291.02|0
1635940510000|2021-11-03 11:55:10|4291.38|4291.38|4291.91|4291.91|4292|4292|4291.38|4291.38|0
1635940520000|2021-11-03 11:55:20|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|0
1635940540000|2021-11-03 11:55:40|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|0
1635940550000|2021-11-03 11:55:50|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|0
1635940570000|2021-11-03 11:56:10|4291.88|4291.88|4291.32|4291.32|4291.88|4291.88|4291.32|4291.32|0
1635940580000|2021-11-03 11:56:20|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|0
1635940590000|2021-11-03 11:56:30|4291.02|4291.02|4290.71|4290.71|4291.02|4291.02|4290.71|4290.71|0
1635940600000|2021-11-03 11:56:40|4290.56|4290.56|4290.46|4290.46|4290.56|4290.56|4290.46|4290.46|0
1635940610000|2021-11-03 11:56:50|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|0
1635940620000|2021-11-03 11:57:00|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|0
1635940630000|2021-11-03 11:57:10|4290.31|4290.31|4289.72|4289.72|4290.31|4290.31|4289.69|4289.69|0
1635940640000|2021-11-03 11:57:20|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|0
1635940670000|2021-11-03 11:57:50|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|0
1635940690000|2021-11-03 11:58:10|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|0
1635940700000|2021-11-03 11:58:20|4289.4|4289.4|4288.79|4288.79|4289.4|4289.4|4288.79|4288.79|0
1635940730000|2021-11-03 11:58:50|4288.16|4288.16|4288.14|4288.14|4288.16|4288.16|4288.14|4288.14|0
1635940740000|2021-11-03 11:59:00|4287.68|4287.68|4287.37|4287.37|4287.68|4287.68|4287.37|4287.37|0
1635940750000|2021-11-03 11:59:10|4287.05|4287.05|4287.52|4287.52|4287.52|4287.52|4287.05|4287.05|0
1635940770000|2021-11-03 11:59:30|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|0
1635940780000|2021-11-03 11:59:40|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|0
1635940790000|2021-11-03 11:59:50|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|0
1635940800000|2021-11-03 12:00:00|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|0
1635940860000|2021-11-03 12:01:00|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|0
1635940870000|2021-11-03 12:01:10|4286.79|4286.79|4286.58|4286.58|4286.79|4286.79|4286.58|4286.58|0
1635940880000|2021-11-03 12:01:20|4286.62|4286.62|4286.89|4286.89|4286.89|4286.89|4286.62|4286.62|0
1635940890000|2021-11-03 12:01:30|4286.27|4286.27|4286.03|4286.03|4286.27|4286.27|4285.8|4285.8|0
1635940900000|2021-11-03 12:01:40|4286.08|4286.08|4286.17|4286.17|4286.26|4286.26|4286.08|4286.08|0
1635940910000|2021-11-03 12:01:50|4286.29|4286.29|4286.52|4286.52|4286.52|4286.52|4286.29|4286.29|0
1635940920000|2021-11-03 12:02:00|4286.5|4286.5|4286.87|4286.87|4286.87|4286.87|4286.5|4286.5|0
1635940930000|2021-11-03 12:02:10|4286.82|4286.82|4286.51|4286.51|4286.82|4286.82|4286.51|4286.51|0
1635940960000|2021-11-03 12:02:40|4286.35|4286.35|4285.89|4285.89|4286.35|4286.35|4285.89|4285.89|0
1635940970000|2021-11-03 12:02:50|4285.85|4285.85|4285.85|4285.85|4285.85|4285.85|4285.85|4285.85|0
1635940980000|2021-11-03 12:03:00|4285.73|4285.73|4285.58|4285.58|4285.73|4285.73|4285.58|4285.58|0
1635940990000|2021-11-03 12:03:10|4285.28|4285.28|4284.34|4284.34|4285.28|4285.28|4284.34|4284.34|0
1635941000000|2021-11-03 12:03:20|4284.28|4284.28|4283.57|4283.57|4284.28|4284.28|4283.51|4283.51|0
1635941010000|2021-11-03 12:03:30|4283.41|4283.41|4283.44|4283.44|4283.44|4283.44|4283.41|4283.41|0
1635941020000|2021-11-03 12:03:40|4283.13|4283.13|4282.66|4282.66|4283.13|4283.13|4282.51|4282.51|0
1635941040000|2021-11-03 12:04:00|4282.97|4282.97|4283.06|4283.06|4283.06|4283.06|4282.97|4282.97|0
1635941060000|2021-11-03 12:04:20|4282.97|4282.97|4282.88|4282.88|4282.97|4282.97|4282.88|4282.88|0
1635941080000|2021-11-03 12:04:40|4282.82|4282.82|4282.08|4282.08|4282.82|4282.82|4282.08|4282.08|0
1635941090000|2021-11-03 12:04:50|4281.92|4281.92|4281.92|4281.92|4281.92|4281.92|4281.92|4281.92|0
1635941120000|2021-11-03 12:05:20|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|0
1635941130000|2021-11-03 12:05:30|4282.36|4282.36|4282.47|4282.47|4282.47|4282.47|4282.36|4282.36|0
1635941140000|2021-11-03 12:05:40|4282.36|4282.36|4282.03|4282.03|4282.36|4282.36|4282.03|4282.03|0
1635941150000|2021-11-03 12:05:50|4281.71|4281.71|4281.76|4281.76|4281.76|4281.76|4281.71|4281.71|0
1635941160000|2021-11-03 12:06:00|4281.45|4281.45|4280.82|4280.82|4281.45|4281.45|4280.82|4280.82|0
1635941170000|2021-11-03 12:06:10|4281.13|4281.13|4281.29|4281.29|4281.29|4281.29|4280.98|4280.98|0
1635941180000|2021-11-03 12:06:20|4281.27|4281.27|4282.35|4282.35|4282.35|4282.35|4281.27|4281.27|0
1635941200000|2021-11-03 12:06:40|4282.31|4282.31|4282.4|4282.4|4282.4|4282.4|4282.31|4282.31|0
1635941210000|2021-11-03 12:06:50|4282.46|4282.46|4282.31|4282.31|4282.46|4282.46|4282.31|4282.31|0
1635941220000|2021-11-03 12:07:00|4282.46|4282.46|4283.08|4283.08|4283.08|4283.08|4282.46|4282.46|0
1635941230000|2021-11-03 12:07:10|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|0
1635941260000|2021-11-03 12:07:40|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|0
1635941280000|2021-11-03 12:08:00|4282.66|4282.66|4282.66|4282.66|4282.66|4282.66|4282.66|4282.66|0
1635941290000|2021-11-03 12:08:10|4283.6|4283.6|4284.36|4284.36|4284.36|4284.36|4283.6|4283.6|0
1635941320000|2021-11-03 12:08:40|4284.34|4284.34|4284.34|4284.34|4284.34|4284.34|4284.34|4284.34|0
1635941350000|2021-11-03 12:09:10|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|0
1635941360000|2021-11-03 12:09:20|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|0
1635941370000|2021-11-03 12:09:30|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|0
1635941380000|2021-11-03 12:09:40|4284.13|4284.13|4284.28|4284.28|4284.28|4284.28|4284.13|4284.13|0
1635941390000|2021-11-03 12:09:50|4284.59|4284.59|4285.27|4285.27|4285.27|4285.27|4284.59|4284.59|0
1635941410000|2021-11-03 12:10:10|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|0
1635941430000|2021-11-03 12:10:30|4284.02|4284.02|4284.33|4284.33|4284.33|4284.33|4283.87|4283.87|0
1635941450000|2021-11-03 12:10:50|4284.02|4284.02|4284.02|4284.02|4284.02|4284.02|4284.02|4284.02|0
1635941480000|2021-11-03 12:11:20|4283.71|4283.71|4283.71|4283.71|4283.71|4283.71|4283.71|4283.71|0
1635941500000|2021-11-03 12:11:40|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|0
1635941530000|2021-11-03 12:12:10|4283.8|4283.8|4284.11|4284.11|4284.11|4284.11|4283.8|4283.8|0
1635941540000|2021-11-03 12:12:20|4283.8|4283.8|4283.65|4283.65|4283.8|4283.8|4283.65|4283.65|0
1635941590000|2021-11-03 12:13:10|4283.89|4283.89|4284.74|4284.74|4284.74|4284.74|4283.89|4283.89|0
1635941600000|2021-11-03 12:13:20|4285.05|4285.05|4285.36|4285.36|4285.36|4285.36|4285.05|4285.05|0
1635941610000|2021-11-03 12:13:30|4285.05|4285.05|4284.89|4284.89|4285.05|4285.05|4284.74|4284.74|0
1635941620000|2021-11-03 12:13:40|4284.57|4284.57|4284.64|4284.64|4284.64|4284.64|4284.55|4284.55|0
1635941630000|2021-11-03 12:13:50|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|0
1635941660000|2021-11-03 12:14:20|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|0
1635941680000|2021-11-03 12:14:40|4284.25|4284.25|4283.62|4283.62|4284.25|4284.25|4283.62|4283.62|0
1635941690000|2021-11-03 12:14:50|4283.68|4283.68|4283.68|4283.68|4283.68|4283.68|4283.68|4283.68|0
1635941710000|2021-11-03 12:15:10|4283.66|4283.66|4283.68|4283.68|4283.68|4283.68|4283.66|4283.66|0
1635941720000|2021-11-03 12:15:20|4283.59|4283.59|4283.59|4283.59|4283.59|4283.59|4283.59|4283.59|0
1635941740000|2021-11-03 12:15:40|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|0
1635941760000|2021-11-03 12:16:00|4283.6|4283.6|4283.67|4283.67|4283.67|4283.67|4283.6|4283.6|0
1635941770000|2021-11-03 12:16:10|4284.28|4284.28|4284.59|4284.59|4284.59|4284.59|4284.28|4284.28|0
1635941800000|2021-11-03 12:16:40|4284.55|4284.55|4284.08|4284.08|4284.55|4284.55|4284.08|4284.08|0
1635941810000|2021-11-03 12:16:50|4284.23|4284.23|4284.23|4284.23|4284.23|4284.23|4284.23|4284.23|0
1635941820000|2021-11-03 12:17:00|4283.92|4283.92|4283.59|4283.59|4283.92|4283.92|4283.59|4283.59|0
1635941830000|2021-11-03 12:17:10|4283.9|4283.9|4283.72|4283.72|4283.9|4283.9|4283.72|4283.72|0
1635941840000|2021-11-03 12:17:20|4283.88|4283.88|4284.18|4284.18|4284.34|4284.34|4283.88|4283.88|0
1635941850000|2021-11-03 12:17:30|4284.13|4284.13|4283.98|4283.98|4284.13|4284.13|4283.98|4283.98|0
1635941860000|2021-11-03 12:17:40|4284.29|4284.29|4284.29|4284.29|4284.29|4284.29|4284.29|4284.29|0
1635941880000|2021-11-03 12:18:00|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|0
1635941890000|2021-11-03 12:18:10|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|0
1635941910000|2021-11-03 12:18:30|4284.63|4284.63|4284.54|4284.54|4284.63|4284.63|4284.54|4284.54|0
1635941930000|2021-11-03 12:18:50|4283.92|4283.92|4283.92|4283.92|4283.92|4283.92|4283.92|4283.92|0
1635941970000|2021-11-03 12:19:30|4283.89|4283.89|4283.89|4283.89|4283.89|4283.89|4283.89|4283.89|0
1635942000000|2021-11-03 12:20:00|4283.74|4283.74|4284.51|4284.51|4284.51|4284.51|4283.74|4283.74|0
1635942010000|2021-11-03 12:20:10|4284.21|4284.21|4284.36|4284.36|4284.36|4284.36|4284.21|4284.21|0
1635942020000|2021-11-03 12:20:20|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|0
1635942040000|2021-11-03 12:20:40|4285.14|4285.14|4284.98|4284.98|4285.29|4285.29|4284.98|4284.98|0
1635942050000|2021-11-03 12:20:50|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|0
1635942060000|2021-11-03 12:21:00|4285.92|4285.92|4286.29|4286.29|4286.29|4286.29|4285.92|4285.92|0
1635942110000|2021-11-03 12:21:50|4286.24|4286.24|4286.11|4286.11|4286.24|4286.24|4286.11|4286.11|0
1635942120000|2021-11-03 12:22:00|4286.03|4286.03|4285.83|4285.83|4286.03|4286.03|4285.79|4285.79|0
1635942130000|2021-11-03 12:22:10|4286.15|4286.15|4286.52|4286.52|4286.56|4286.56|4286.15|4286.15|0
1635942140000|2021-11-03 12:22:20|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|0
1635942150000|2021-11-03 12:22:30|4286.43|4286.43|4286.43|4286.43|4286.43|4286.43|4286.43|4286.43|0
1635942170000|2021-11-03 12:22:50|4286.49|4286.49|4286.97|4286.97|4286.97|4286.97|4286.49|4286.49|0
1635942180000|2021-11-03 12:23:00|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|0
1635942220000|2021-11-03 12:23:40|4287.13|4287.13|4287.09|4287.09|4287.13|4287.13|4287.09|4287.09|0
1635942240000|2021-11-03 12:24:00|4287.4|4287.4|4287.31|4287.31|4287.4|4287.4|4287.31|4287.31|0
1635942250000|2021-11-03 12:24:10|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|0
1635942260000|2021-11-03 12:24:20|4287.31|4287.31|4286.69|4286.69|4287.31|4287.31|4286.69|4286.69|0
1635942280000|2021-11-03 12:24:40|4287|4287|4287.09|4287.09|4287.09|4287.09|4287|4287|0
1635942320000|2021-11-03 12:25:20|4288.02|4288.02|4287.98|4287.98|4288.02|4288.02|4287.72|4287.72|0
1635942340000|2021-11-03 12:25:40|4288|4288|4288.36|4288.36|4288.36|4288.36|4288|4288|0
1635942360000|2021-11-03 12:26:00|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|0
1635942370000|2021-11-03 12:26:10|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|0
1635942380000|2021-11-03 12:26:20|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|0
1635942390000|2021-11-03 12:26:30|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|0
1635942440000|2021-11-03 12:27:20|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|0
1635942450000|2021-11-03 12:27:30|4287.72|4287.72|4287.84|4287.84|4287.84|4287.84|4287.64|4287.64|0
1635942460000|2021-11-03 12:27:40|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|0
1635942470000|2021-11-03 12:27:50|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|0
1635942500000|2021-11-03 12:28:20|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|0
1635942510000|2021-11-03 12:28:30|4287.7|4287.7|4288|4288|4288|4288|4287.7|4287.7|0
1635942520000|2021-11-03 12:28:40|4287.96|4287.96|4287.68|4287.68|4287.96|4287.96|4287.68|4287.68|0
1635942530000|2021-11-03 12:28:50|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|0
1635942540000|2021-11-03 12:29:00|4287.57|4287.57|4287.62|4287.62|4287.62|4287.62|4287.57|4287.57|0
1635942590000|2021-11-03 12:29:50|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|0
1635942600000|2021-11-03 12:30:00|4287.46|4287.46|4287.5|4287.5|4287.5|4287.5|4287.46|4287.46|0
1635942610000|2021-11-03 12:30:10|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|0
1635942630000|2021-11-03 12:30:30|4287.5|4287.5|4287.82|4287.82|4287.82|4287.82|4287.5|4287.5|0
1635942640000|2021-11-03 12:30:40|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|0
1635942650000|2021-11-03 12:30:50|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|0
1635942660000|2021-11-03 12:31:00|4288.12|4288.12|4288.44|4288.44|4288.44|4288.44|4288.12|4288.12|0
1635942680000|2021-11-03 12:31:20|4288.39|4288.39|4287.57|4287.57|4288.39|4288.39|4287.57|4287.57|0
1635942690000|2021-11-03 12:31:30|4287.26|4287.26|4287.57|4287.57|4287.57|4287.57|4287.26|4287.26|0
1635942700000|2021-11-03 12:31:40|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|0
1635942710000|2021-11-03 12:31:50|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|0
1635942720000|2021-11-03 12:32:00|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|0
1635942730000|2021-11-03 12:32:10|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|0
1635942770000|2021-11-03 12:32:50|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|0
1635942820000|2021-11-03 12:33:40|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|0
1635942870000|2021-11-03 12:34:30|4286.44|4286.44|4285.36|4285.36|4286.44|4286.44|4285.36|4285.36|0
1635942900000|2021-11-03 12:35:00|4285.22|4285.22|4285.05|4285.05|4285.23|4285.23|4285.05|4285.05|0
1635942910000|2021-11-03 12:35:10|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|0
1635942920000|2021-11-03 12:35:20|4285.48|4285.48|4285.48|4285.48|4285.48|4285.48|4285.48|4285.48|0
1635942930000|2021-11-03 12:35:30|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|0
1635942940000|2021-11-03 12:35:40|4285.55|4285.55|4285.39|4285.39|4285.55|4285.55|4285.39|4285.39|0
1635942950000|2021-11-03 12:35:50|4285.7|4285.7|4286.48|4286.48|4286.48|4286.48|4285.7|4285.7|0
1635942960000|2021-11-03 12:36:00|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|0
1635942980000|2021-11-03 12:36:20|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|0
1635942990000|2021-11-03 12:36:30|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|0
1635943000000|2021-11-03 12:36:40|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|0
1635943010000|2021-11-03 12:36:50|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|0
1635943020000|2021-11-03 12:37:00|4286.68|4286.68|4286.52|4286.52|4286.68|4286.68|4286.52|4286.52|0
1635943040000|2021-11-03 12:37:20|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|0
1635943050000|2021-11-03 12:37:30|4286.68|4286.68|4286.53|4286.53|4286.68|4286.68|4286.53|4286.53|0
1635943070000|2021-11-03 12:37:50|4286.22|4286.22|4286.26|4286.26|4286.26|4286.26|4286.22|4286.22|0
1635943090000|2021-11-03 12:38:10|4286.41|4286.41|4286.87|4286.87|4286.98|4286.98|4286.41|4286.41|0
1635943100000|2021-11-03 12:38:20|4287.02|4287.02|4286.84|4286.84|4287.02|4287.02|4286.84|4286.84|0
1635943110000|2021-11-03 12:38:30|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|0
1635943130000|2021-11-03 12:38:50|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|0
1635943150000|2021-11-03 12:39:10|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.47|4287.47|0
1635943160000|2021-11-03 12:39:20|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|0
1635943170000|2021-11-03 12:39:30|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|0
1635943190000|2021-11-03 12:39:50|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|0
1635943200000|2021-11-03 12:40:00|4288.71|4288.71|4288.71|4288.71|4288.71|4288.71|4288.71|4288.71|0
1635943250000|2021-11-03 12:40:50|4288.56|4288.56|4288.4|4288.4|4288.56|4288.56|4288.4|4288.4|0
1635943300000|2021-11-03 12:41:40|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|0
1635943310000|2021-11-03 12:41:50|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|0
1635943320000|2021-11-03 12:42:00|4287.84|4287.84|4287.81|4287.81|4287.84|4287.84|4287.66|4287.66|0
1635943330000|2021-11-03 12:42:10|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|0
1635943340000|2021-11-03 12:42:20|4287.65|4287.65|4288.61|4288.61|4288.61|4288.61|4287.65|4287.65|0
1635943370000|2021-11-03 12:42:50|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|0
1635943390000|2021-11-03 12:43:10|4287.98|4287.98|4288.1|4288.1|4288.1|4288.1|4287.98|4287.98|0
1635943410000|2021-11-03 12:43:30|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|0
1635943420000|2021-11-03 12:43:40|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|0
1635943470000|2021-11-03 12:44:30|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|0
1635943490000|2021-11-03 12:44:50|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|0
1635943550000|2021-11-03 12:45:50|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|0
1635943580000|2021-11-03 12:46:20|4288.52|4288.52|4289.14|4289.14|4289.14|4289.14|4288.52|4288.52|0
1635943590000|2021-11-03 12:46:30|4288.83|4288.83|4288.83|4288.83|4288.83|4288.83|4288.83|4288.83|0
1635943610000|2021-11-03 12:46:50|4288.68|4288.68|4289.18|4289.18|4289.18|4289.18|4288.68|4288.68|0
1635943630000|2021-11-03 12:47:10|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|0
1635943640000|2021-11-03 12:47:20|4289.26|4289.26|4289.32|4289.32|4289.32|4289.32|4289.26|4289.26|0
1635943650000|2021-11-03 12:47:30|4289.5|4289.5|4290.56|4290.56|4290.56|4290.56|4289.5|4289.5|0
1635943660000|2021-11-03 12:47:40|4290.72|4290.72|4290.8|4290.8|4290.8|4290.8|4290.56|4290.56|0
1635943670000|2021-11-03 12:47:50|4290.92|4290.92|4290.95|4290.95|4290.95|4290.95|4290.86|4290.86|0
1635943680000|2021-11-03 12:48:00|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|0
1635943700000|2021-11-03 12:48:20|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|0
1635943710000|2021-11-03 12:48:30|4290.87|4290.87|4290.73|4290.73|4290.87|4290.87|4290.73|4290.73|0
1635943730000|2021-11-03 12:48:50|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|0
1635943740000|2021-11-03 12:49:00|4290.57|4290.57|4290.26|4290.26|4290.57|4290.57|4290.26|4290.26|0
1635943750000|2021-11-03 12:49:10|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|0
1635943790000|2021-11-03 12:49:50|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|0
1635943810000|2021-11-03 12:50:10|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|0
1635943830000|2021-11-03 12:50:30|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|0
1635943900000|2021-11-03 12:51:40|4290.59|4290.59|4290.71|4290.71|4290.71|4290.71|4290.59|4290.59|0
1635943920000|2021-11-03 12:52:00|4290.8|4290.8|4292.36|4292.36|4292.36|4292.36|4290.8|4290.8|0
1635943950000|2021-11-03 12:52:30|4292.4|4292.4|4292.28|4292.28|4292.4|4292.4|4292.28|4292.28|0
1635943960000|2021-11-03 12:52:40|4292.23|4292.23|4291.77|4291.77|4292.23|4292.23|4291.77|4291.77|0
1635943980000|2021-11-03 12:53:00|4291.95|4291.95|4291.95|4291.95|4291.95|4291.95|4291.95|4291.95|0
1635943990000|2021-11-03 12:53:10|4291.64|4291.64|4291.04|4291.04|4291.66|4291.66|4291.04|4291.04|0
1635944020000|2021-11-03 12:53:40|4291.35|4291.35|4291.66|4291.66|4291.66|4291.66|4291.35|4291.35|0
1635944040000|2021-11-03 12:54:00|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|0
1635944100000|2021-11-03 12:55:00|4291.39|4291.39|4291.35|4291.35|4291.39|4291.39|4291.35|4291.35|0
1635944140000|2021-11-03 12:55:40|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|0
1635944150000|2021-11-03 12:55:50|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|0
1635944160000|2021-11-03 12:56:00|4290.9|4290.9|4290.96|4290.96|4290.96|4290.96|4290.9|4290.9|0
1635944170000|2021-11-03 12:56:10|4291.02|4291.02|4291.07|4291.07|4291.07|4291.07|4291.02|4291.02|0
1635944180000|2021-11-03 12:56:20|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|0
1635944200000|2021-11-03 12:56:40|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|0
1635944210000|2021-11-03 12:56:50|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|0
1635944220000|2021-11-03 12:57:00|4290.87|4290.87|4290.87|4290.87|4290.91|4290.91|4290.87|4290.87|0
1635944230000|2021-11-03 12:57:10|4290.56|4290.56|4290.38|4290.38|4290.56|4290.56|4290.38|4290.38|0
1635944250000|2021-11-03 12:57:30|4290.28|4290.28|4290.13|4290.13|4290.28|4290.28|4290.13|4290.13|0
1635944260000|2021-11-03 12:57:40|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|0
1635944270000|2021-11-03 12:57:50|4290.26|4290.26|4290.26|4290.26|4290.26|4290.26|4290.26|4290.26|0
1635944280000|2021-11-03 12:58:00|4290.29|4290.29|4290.91|4290.91|4290.91|4290.91|4290.29|4290.29|0
1635944310000|2021-11-03 12:58:30|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|0
1635944330000|2021-11-03 12:58:50|4291.31|4291.31|4291.5|4291.5|4291.5|4291.5|4291.18|4291.18|0
1635944340000|2021-11-03 12:59:00|4291.62|4291.62|4291.58|4291.58|4291.62|4291.62|4291.58|4291.58|0
1635944350000|2021-11-03 12:59:10|4291.54|4291.54|4291.63|4291.63|4291.63|4291.63|4291.54|4291.54|0
1635944370000|2021-11-03 12:59:30|4291.71|4291.71|4291.82|4291.82|4291.82|4291.82|4291.67|4291.67|0
1635944400000|2021-11-03 13:00:00|4292.14|4292.14|4292.74|4292.74|4292.74|4292.74|4292.14|4292.14|0
1635944410000|2021-11-03 13:00:10|4292.83|4292.83|4292.52|4292.52|4292.83|4292.83|4292.52|4292.52|0
1635944430000|2021-11-03 13:00:30|4292.61|4292.61|4292.92|4292.92|4293.24|4293.24|4292.61|4292.61|0
1635944490000|2021-11-03 13:01:30|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|0
1635944530000|2021-11-03 13:02:10|4292.92|4292.92|4292.88|4292.88|4292.92|4292.92|4292.88|4292.88|0
1635944550000|2021-11-03 13:02:30|4292.25|4292.25|4291.94|4291.94|4292.25|4292.25|4291.94|4291.94|0
1635944560000|2021-11-03 13:02:40|4291.75|4291.75|4291.7|4291.7|4291.75|4291.75|4291.7|4291.7|0
1635944570000|2021-11-03 13:02:50|4291.65|4291.65|4291.34|4291.34|4291.65|4291.65|4291.34|4291.34|0
1635944580000|2021-11-03 13:03:00|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|0
1635944630000|2021-11-03 13:03:50|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|0
1635944640000|2021-11-03 13:04:00|4291.87|4291.87|4291.87|4291.87|4291.87|4291.87|4291.87|4291.87|0
1635944650000|2021-11-03 13:04:10|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|0
1635944680000|2021-11-03 13:04:40|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|0
1635944690000|2021-11-03 13:04:50|4291.56|4291.56|4291.54|4291.54|4291.56|4291.56|4291.54|4291.54|0
1635944710000|2021-11-03 13:05:10|4291.39|4291.39|4291.26|4291.26|4291.39|4291.39|4291.26|4291.26|0
1635944730000|2021-11-03 13:05:30|4291.89|4291.89|4292.07|4292.07|4292.07|4292.07|4291.89|4291.89|0
1635944750000|2021-11-03 13:05:50|4292.7|4292.7|4293.42|4293.42|4293.47|4293.47|4292.7|4292.7|0
1635944770000|2021-11-03 13:06:10|4293.4|4293.4|4293.86|4293.86|4294.01|4294.01|4293.4|4293.4|0
1635944780000|2021-11-03 13:06:20|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|4294.46|4294.46|0
1635944800000|2021-11-03 13:06:40|4294.66|4294.66|4294.98|4294.98|4294.98|4294.98|4294.66|4294.66|0
1635944810000|2021-11-03 13:06:50|4294.66|4294.66|4294.74|4294.74|4294.9|4294.9|4294.59|4294.59|0
1635944820000|2021-11-03 13:07:00|4294.89|4294.89|4295.25|4295.25|4295.25|4295.25|4294.89|4294.89|0
1635944830000|2021-11-03 13:07:10|4295.07|4295.07|4295.07|4295.07|4295.07|4295.07|4295.07|4295.07|0
1635944880000|2021-11-03 13:08:00|4294.92|4294.92|4294.92|4294.92|4294.92|4294.92|4294.92|4294.92|0
1635944900000|2021-11-03 13:08:20|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|0
1635944910000|2021-11-03 13:08:30|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|0
1635944940000|2021-11-03 13:09:00|4294.86|4294.86|4294.73|4294.73|4294.86|4294.86|4294.63|4294.63|0
1635944950000|2021-11-03 13:09:10|4294.57|4294.57|4294.57|4294.57|4294.57|4294.57|4294.57|4294.57|0
1635944970000|2021-11-03 13:09:30|4294.88|4294.88|4293.91|4293.91|4295.16|4295.16|4293.91|4293.91|0
1635944990000|2021-11-03 13:09:50|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|0
1635945010000|2021-11-03 13:10:10|4293.91|4293.91|4293.83|4293.83|4293.91|4293.91|4293.83|4293.83|0
1635945020000|2021-11-03 13:10:20|4293.81|4293.81|4293.85|4293.85|4293.85|4293.85|4293.81|4293.81|0
1635945030000|2021-11-03 13:10:30|4293.89|4293.89|4293.28|4293.28|4293.89|4293.89|4293.28|4293.28|0
1635945040000|2021-11-03 13:10:40|4293.13|4293.13|4293.36|4293.36|4293.36|4293.36|4293.13|4293.13|0
1635945050000|2021-11-03 13:10:50|4293.5|4293.5|4293.81|4293.81|4293.81|4293.81|4293.5|4293.5|0
1635945060000|2021-11-03 13:11:00|4293.85|4293.85|4294.01|4294.01|4294.01|4294.01|4293.54|4293.54|0
1635945070000|2021-11-03 13:11:10|4294.19|4294.19|4293.57|4293.57|4294.19|4294.19|4293.57|4293.57|0
1635945080000|2021-11-03 13:11:20|4293.73|4293.73|4293.57|4293.57|4293.73|4293.73|4293.57|4293.57|0
1635945100000|2021-11-03 13:11:40|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|0
1635945120000|2021-11-03 13:12:00|4293.83|4293.83|4293.83|4293.83|4293.83|4293.83|4293.83|4293.83|0
1635945130000|2021-11-03 13:12:10|4294.1|4294.1|4294.1|4294.1|4294.1|4294.1|4294.1|4294.1|0
1635945140000|2021-11-03 13:12:20|4294.41|4294.41|4294.72|4294.72|4295.04|4295.04|4294.41|4294.41|0
1635945160000|2021-11-03 13:12:40|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|0
1635945180000|2021-11-03 13:13:00|4294.8|4294.8|4294.18|4294.18|4294.8|4294.8|4294.18|4294.18|0
1635945210000|2021-11-03 13:13:30|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|0
1635945220000|2021-11-03 13:13:40|4294.13|4294.13|4294.13|4294.13|4294.13|4294.13|4294.13|4294.13|0
1635945240000|2021-11-03 13:14:00|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|0
1635945260000|2021-11-03 13:14:20|4293.79|4293.79|4294.11|4294.11|4294.11|4294.11|4293.79|4293.79|0
1635945270000|2021-11-03 13:14:30|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|0
1635945300000|2021-11-03 13:15:00|4293.48|4293.48|4293.4|4293.4|4293.48|4293.48|4293.4|4293.4|0
1635945310000|2021-11-03 13:15:10|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|0
1635945370000|2021-11-03 13:16:10|4293.25|4293.25|4292.94|4292.94|4293.25|4293.25|4292.31|4292.31|0
1635945380000|2021-11-03 13:16:20|4292.63|4292.63|4292.63|4292.63|4292.78|4292.78|4292.63|4292.63|0
1635945390000|2021-11-03 13:16:30|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|0
1635945410000|2021-11-03 13:16:50|4291.85|4291.85|4291.87|4291.87|4291.9|4291.9|4291.85|4291.85|0
1635945430000|2021-11-03 13:17:10|4292.21|4292.21|4292.25|4292.25|4292.25|4292.25|4292.21|4292.21|0
1635945440000|2021-11-03 13:17:20|4292.33|4292.33|4292.84|4292.84|4292.96|4292.96|4292.33|4292.33|0
1635945460000|2021-11-03 13:17:40|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|0
1635945470000|2021-11-03 13:17:50|4292.68|4292.68|4292.68|4292.68|4292.68|4292.68|4292.68|4292.68|0
1635945480000|2021-11-03 13:18:00|4292.59|4292.59|4292.55|4292.55|4292.59|4292.59|4292.55|4292.55|0
1635945490000|2021-11-03 13:18:10|4292.5|4292.5|4292.5|4292.5|4292.5|4292.5|4292.5|4292.5|0
1635945500000|2021-11-03 13:18:20|4292.19|4292.19|4291.57|4291.57|4292.19|4292.19|4291.57|4291.57|0
1635945510000|2021-11-03 13:18:30|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|0
1635945520000|2021-11-03 13:18:40|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|0
1635945540000|2021-11-03 13:19:00|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|0
1635945550000|2021-11-03 13:19:10|4291.61|4291.61|4292.39|4292.39|4292.39|4292.39|4291.61|4291.61|0
1635945570000|2021-11-03 13:19:30|4292.54|4292.54|4292.5|4292.5|4292.54|4292.54|4292.5|4292.5|0
1635945620000|2021-11-03 13:20:20|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|0
1635945650000|2021-11-03 13:20:50|4292.66|4292.66|4292.51|4292.51|4292.66|4292.66|4292.51|4292.51|0
1635945670000|2021-11-03 13:21:10|4292.35|4292.35|4292.54|4292.54|4292.54|4292.54|4292.35|4292.35|0
1635945680000|2021-11-03 13:21:20|4292.56|4292.56|4292.61|4292.61|4292.61|4292.61|4292.51|4292.51|0
1635945700000|2021-11-03 13:21:40|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|0
1635945710000|2021-11-03 13:21:50|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|0
1635945720000|2021-11-03 13:22:00|4293.13|4293.13|4292.82|4292.82|4293.13|4293.13|4292.82|4292.82|0
1635945740000|2021-11-03 13:22:20|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|0
1635945750000|2021-11-03 13:22:30|4293.04|4293.04|4293.09|4293.09|4293.09|4293.09|4293.04|4293.04|0
1635945790000|2021-11-03 13:23:10|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|0
1635945810000|2021-11-03 13:23:30|4293.62|4293.62|4293.43|4293.43|4293.62|4293.62|4293.43|4293.43|0
1635945840000|2021-11-03 13:24:00|4293.74|4293.74|4293.59|4293.59|4293.74|4293.74|4293.59|4293.59|0
1635945860000|2021-11-03 13:24:20|4293.28|4293.28|4292.97|4292.97|4293.28|4293.28|4292.97|4292.97|0
1635945870000|2021-11-03 13:24:30|4292.81|4292.81|4292.77|4292.77|4292.81|4292.81|4292.77|4292.77|0
1635945880000|2021-11-03 13:24:40|4292.46|4292.46|4292.48|4292.48|4292.48|4292.48|4292.46|4292.46|0
1635945890000|2021-11-03 13:24:50|4292.52|4292.52|4292.29|4292.29|4292.55|4292.55|4292.21|4292.21|0
1635945900000|2021-11-03 13:25:00|4291.98|4291.98|4291.26|4291.26|4291.98|4291.98|4291.26|4291.26|0
1635945920000|2021-11-03 13:25:20|4291.16|4291.16|4290.86|4290.86|4291.16|4291.16|4290.86|4290.86|0
1635945930000|2021-11-03 13:25:30|4290.74|4290.74|4290.68|4290.68|4290.74|4290.74|4290.68|4290.68|0
1635945950000|2021-11-03 13:25:50|4290.7|4290.7|4290.86|4290.86|4290.86|4290.86|4290.7|4290.7|0
1635945960000|2021-11-03 13:26:00|4290.83|4290.83|4290.21|4290.21|4290.83|4290.83|4290.21|4290.21|0
1635945970000|2021-11-03 13:26:10|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|0
1635945980000|2021-11-03 13:26:20|4290.34|4290.34|4290.55|4290.55|4290.55|4290.55|4290.34|4290.34|0
1635945990000|2021-11-03 13:26:30|4290.61|4290.61|4290.7|4290.7|4291.01|4291.01|4290.61|4290.61|0
1635946000000|2021-11-03 13:26:40|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|0
1635946030000|2021-11-03 13:27:10|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|0
1635946040000|2021-11-03 13:27:20|4291.01|4291.01|4291.01|4291.01|4291.32|4291.32|4291.01|4291.01|0
1635946050000|2021-11-03 13:27:30|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|0
1635946060000|2021-11-03 13:27:40|4290.07|4290.07|4289.76|4289.76|4290.07|4290.07|4289.76|4289.76|0
1635946070000|2021-11-03 13:27:50|4289.72|4289.72|4289.53|4289.53|4289.84|4289.84|4289.53|4289.53|0
1635946080000|2021-11-03 13:28:00|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|0
1635946090000|2021-11-03 13:28:10|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|0
1635946120000|2021-11-03 13:28:40|4289.15|4289.15|4289.02|4289.02|4289.15|4289.15|4289.02|4289.02|0
1635946140000|2021-11-03 13:29:00|4288.72|4288.72|4288.63|4288.63|4288.72|4288.72|4288.63|4288.63|0
1635946170000|2021-11-03 13:29:30|4288.68|4288.68|4288.52|4288.52|4288.68|4288.68|4288.52|4288.52|0
1635946200000|2021-11-03 13:30:00|4288.83|4288.83|4289.25|4289.25|4289.56|4289.56|4288.74|4288.74|0
1635946210000|2021-11-03 13:30:10|4288.94|4288.94|4288.85|4288.85|4288.94|4288.94|4288.63|4288.63|0
1635946220000|2021-11-03 13:30:20|4289.16|4289.16|4289.62|4289.62|4289.62|4289.62|4289.16|4289.16|0
1635946230000|2021-11-03 13:30:30|4290.25|4290.25|4290.11|4290.11|4290.25|4290.25|4289.94|4289.94|0
1635946250000|2021-11-03 13:30:50|4289.8|4289.8|4289.49|4289.49|4289.8|4289.8|4289.49|4289.49|0
1635946260000|2021-11-03 13:31:00|4289.51|4289.51|4288.71|4288.71|4289.51|4289.51|4288.71|4288.71|0
1635946270000|2021-11-03 13:31:10|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|0
1635946280000|2021-11-03 13:31:20|4289.53|4289.53|4290.92|4290.92|4290.92|4290.92|4289.21|4289.21|0
1635946290000|2021-11-03 13:31:30|4291.23|4291.23|4291.15|4291.15|4291.23|4291.23|4291.15|4291.15|0
1635946300000|2021-11-03 13:31:40|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|0
1635946310000|2021-11-03 13:31:50|4291.15|4291.15|4291.46|4291.46|4291.46|4291.46|4291.15|4291.15|0
1635946320000|2021-11-03 13:32:00|4291.52|4291.52|4291.71|4291.71|4291.98|4291.98|4291.52|4291.52|0
1635946330000|2021-11-03 13:32:10|4292.34|4292.34|4292.88|4292.88|4292.88|4292.88|4292.34|4292.34|0
1635946340000|2021-11-03 13:32:20|4292.57|4292.57|4292.11|4292.11|4292.57|4292.57|4291.95|4291.95|0
1635946350000|2021-11-03 13:32:30|4291.84|4291.84|4291.84|4291.84|4291.99|4291.99|4291.84|4291.84|0
1635946360000|2021-11-03 13:32:40|4291.52|4291.52|4291.52|4291.52|4291.84|4291.84|4291.52|4291.52|0
1635946380000|2021-11-03 13:33:00|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|4291.06|4291.06|0
1635946390000|2021-11-03 13:33:10|4291.22|4291.22|4291.53|4291.53|4291.53|4291.53|4291.22|4291.22|0
1635946400000|2021-11-03 13:33:20|4290.9|4290.9|4290.74|4290.74|4290.9|4290.9|4290.74|4290.74|0
1635946410000|2021-11-03 13:33:30|4290.59|4290.59|4290.13|4290.13|4290.89|4290.89|4290.13|4290.13|0
1635946420000|2021-11-03 13:33:40|4290.5|4290.5|4290.41|4290.41|4290.5|4290.5|4290.41|4290.41|0
1635946430000|2021-11-03 13:33:50|4290.43|4290.43|4290.92|4290.92|4291.05|4291.05|4290.43|4290.43|0
1635946440000|2021-11-03 13:34:00|4290.61|4290.61|4290.61|4290.61|4290.92|4290.92|4290.61|4290.61|0
1635946450000|2021-11-03 13:34:10|4290.7|4290.7|4290.79|4290.79|4290.79|4290.79|4290.7|4290.7|0
1635946470000|2021-11-03 13:34:30|4290.75|4290.75|4290.52|4290.52|4290.83|4290.83|4290.52|4290.52|0
1635946480000|2021-11-03 13:34:40|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|0
1635946490000|2021-11-03 13:34:50|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|0
1635946500000|2021-11-03 13:35:00|4290.18|4290.18|4290.8|4290.8|4290.8|4290.8|4290.18|4290.18|0
1635946510000|2021-11-03 13:35:10|4291.15|4291.15|4290.22|4290.22|4291.15|4291.15|4290.22|4290.22|0
1635946520000|2021-11-03 13:35:20|4290.38|4290.38|4290.69|4290.69|4290.69|4290.69|4290.38|4290.38|0
1635946530000|2021-11-03 13:35:30|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|0
1635946540000|2021-11-03 13:35:40|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|0
1635946550000|2021-11-03 13:35:50|4290.42|4290.42|4291.4|4291.4|4291.4|4291.4|4290.1|4290.1|0
1635946560000|2021-11-03 13:36:00|4291.71|4291.71|4291.96|4291.96|4291.96|4291.96|4291.69|4291.69|0
1635946570000|2021-11-03 13:36:10|4291.9|4291.9|4291.95|4291.95|4291.95|4291.95|4291.9|4291.9|0
1635946590000|2021-11-03 13:36:30|4292.87|4292.87|4293.33|4293.33|4293.96|4293.96|4292.87|4292.87|0
1635946600000|2021-11-03 13:36:40|4293.02|4293.02|4293.18|4293.18|4293.8|4293.8|4293.02|4293.02|0
1635946610000|2021-11-03 13:36:50|4293.49|4293.49|4293.96|4293.96|4293.96|4293.96|4293.49|4293.49|0
1635946620000|2021-11-03 13:37:00|4293.65|4293.65|4293.96|4293.96|4293.96|4293.96|4293.65|4293.65|0
1635946630000|2021-11-03 13:37:10|4293.65|4293.65|4293.56|4293.56|4293.93|4293.93|4293.16|4293.16|0
1635946640000|2021-11-03 13:37:20|4293.71|4293.71|4293.25|4293.25|4293.71|4293.71|4293.25|4293.25|0
1635946650000|2021-11-03 13:37:30|4293.4|4293.4|4292.98|4292.98|4293.4|4293.4|4292.98|4292.98|0
1635946660000|2021-11-03 13:37:40|4293|4293|4292.69|4292.69|4293|4293|4292.69|4292.69|0
1635946680000|2021-11-03 13:38:00|4292.84|4292.84|4293.03|4293.03|4293.03|4293.03|4292.84|4292.84|0
1635946690000|2021-11-03 13:38:10|4293.34|4293.34|4293.65|4293.65|4293.65|4293.65|4293.34|4293.34|0
1635946700000|2021-11-03 13:38:20|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|0
1635946710000|2021-11-03 13:38:30|4293.64|4293.64|4293.55|4293.55|4293.64|4293.64|4293.55|4293.55|0
1635946730000|2021-11-03 13:38:50|4293.53|4293.53|4293.22|4293.22|4293.53|4293.53|4293.22|4293.22|0
1635946740000|2021-11-03 13:39:00|4293.4|4293.4|4293.84|4293.84|4293.84|4293.84|4293.22|4293.22|0
1635946750000|2021-11-03 13:39:10|4293.93|4293.93|4295.5|4295.5|4295.5|4295.5|4293.93|4293.93|0
1635946760000|2021-11-03 13:39:20|4295.4|4295.4|4295.79|4295.79|4295.79|4295.79|4295.4|4295.4|0
1635946770000|2021-11-03 13:39:30|4295.64|4295.64|4295.77|4295.77|4296.11|4296.11|4295.64|4295.64|0
1635946800000|2021-11-03 13:40:00|4295.71|4295.71|4295.4|4295.4|4295.71|4295.71|4295.4|4295.4|0
1635946810000|2021-11-03 13:40:10|4296.34|4296.34|4295.09|4295.09|4296.65|4296.65|4295.09|4295.09|0
1635946820000|2021-11-03 13:40:20|4295.14|4295.14|4294.52|4294.52|4295.14|4295.14|4294.21|4294.21|0
1635946830000|2021-11-03 13:40:30|4294.54|4294.54|4294.45|4294.45|4294.54|4294.54|4294.45|4294.45|0
1635946840000|2021-11-03 13:40:40|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|0
1635946850000|2021-11-03 13:40:50|4294.1|4294.1|4293.95|4293.95|4294.1|4294.1|4293.95|4293.95|0
1635946860000|2021-11-03 13:41:00|4293.63|4293.63|4293.01|4293.01|4293.63|4293.63|4293.01|4293.01|0
1635946870000|2021-11-03 13:41:10|4292.55|4292.55|4293.17|4293.17|4293.17|4293.17|4292.55|4292.55|0
1635946880000|2021-11-03 13:41:20|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|0
1635946900000|2021-11-03 13:41:40|4292.9|4292.9|4292.36|4292.36|4292.9|4292.9|4292.36|4292.36|0
1635946910000|2021-11-03 13:41:50|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|0
1635946920000|2021-11-03 13:42:00|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|0
1635946930000|2021-11-03 13:42:10|4291.23|4291.23|4290.91|4290.91|4291.23|4291.23|4290.91|4290.91|0
1635946960000|2021-11-03 13:42:40|4290.29|4290.29|4290.29|4290.29|4290.6|4290.6|4290.29|4290.29|0
1635946970000|2021-11-03 13:42:50|4289.98|4289.98|4289.85|4289.85|4289.98|4289.98|4289.82|4289.82|0
1635946980000|2021-11-03 13:43:00|4289.67|4289.67|4289.27|4289.27|4289.74|4289.74|4289.27|4289.27|0
1635946990000|2021-11-03 13:43:10|4288.96|4288.96|4288.65|4288.65|4288.96|4288.96|4288.65|4288.65|0
1635947000000|2021-11-03 13:43:20|4288.34|4288.34|4287.92|4287.92|4288.34|4288.34|4287.65|4287.65|0
1635947010000|2021-11-03 13:43:30|4287.96|4287.96|4287.56|4287.56|4287.96|4287.96|4287.56|4287.56|0
1635947050000|2021-11-03 13:44:10|4287.52|4287.52|4288.73|4288.73|4288.73|4288.73|4287.48|4287.48|0
1635947080000|2021-11-03 13:44:40|4288.11|4288.11|4287.48|4287.48|4288.11|4288.11|4287.48|4287.48|0
1635947090000|2021-11-03 13:44:50|4287.57|4287.57|4287.57|4287.57|4287.57|4287.57|4287.57|4287.57|0
1635947100000|2021-11-03 13:45:00|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|0
1635947110000|2021-11-03 13:45:10|4287.74|4287.74|4287.93|4287.93|4287.93|4287.93|4287.74|4287.74|0
1635947120000|2021-11-03 13:45:20|4287.98|4287.98|4288.65|4288.65|4288.65|4288.65|4287.98|4287.98|0
1635947130000|2021-11-03 13:45:30|4288.67|4288.67|4288.96|4288.96|4289.27|4289.27|4288.63|4288.63|0
1635947140000|2021-11-03 13:45:40|4288.87|4288.87|4289.18|4289.18|4289.18|4289.18|4288.87|4288.87|0
1635947160000|2021-11-03 13:46:00|4289.16|4289.16|4287.6|4287.6|4289.16|4289.16|4287.6|4287.6|0
1635947170000|2021-11-03 13:46:10|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|0
1635947180000|2021-11-03 13:46:20|4287.6|4287.6|4287.16|4287.16|4287.6|4287.6|4287.16|4287.16|0
1635947200000|2021-11-03 13:46:40|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|0
1635947220000|2021-11-03 13:47:00|4287.69|4287.69|4287.38|4287.38|4287.69|4287.69|4287.38|4287.38|0
1635947230000|2021-11-03 13:47:10|4288|4288|4287.69|4287.69|4288|4288|4287.69|4287.69|0
1635947240000|2021-11-03 13:47:20|4287.63|4287.63|4287.53|4287.53|4287.75|4287.75|4287.44|4287.44|0
1635947250000|2021-11-03 13:47:30|4287.68|4287.68|4288.33|4288.33|4288.33|4288.33|4287.68|4287.68|0
1635947270000|2021-11-03 13:47:50|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|0
1635947280000|2021-11-03 13:48:00|4288.21|4288.21|4288.21|4288.21|4288.52|4288.52|4288.21|4288.21|0
1635947290000|2021-11-03 13:48:10|4287.9|4287.9|4287.28|4287.28|4287.9|4287.9|4287.28|4287.28|0
1635947300000|2021-11-03 13:48:20|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|0
1635947320000|2021-11-03 13:48:40|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|0
1635947330000|2021-11-03 13:48:50|4286.99|4286.99|4286.68|4286.68|4286.99|4286.99|4286.68|4286.68|0
1635947340000|2021-11-03 13:49:00|4286.36|4286.36|4286.05|4286.05|4286.36|4286.36|4286.05|4286.05|0
1635947350000|2021-11-03 13:49:10|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|0
1635947360000|2021-11-03 13:49:20|4285.4|4285.4|4285.46|4285.46|4285.52|4285.52|4285.31|4285.31|0
1635947370000|2021-11-03 13:49:30|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|0
1635947380000|2021-11-03 13:49:40|4285.3|4285.3|4285.26|4285.26|4285.3|4285.3|4285.26|4285.26|0
1635947390000|2021-11-03 13:49:50|4285.17|4285.17|4285.23|4285.23|4285.23|4285.23|4285.17|4285.17|0
1635947400000|2021-11-03 13:50:00|4285.14|4285.14|4284.81|4284.81|4285.14|4285.14|4284.81|4284.81|0
1635947410000|2021-11-03 13:50:10|4285.11|4285.11|4285.14|4285.14|4285.42|4285.42|4285.1|4285.1|0
1635947420000|2021-11-03 13:50:20|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|0
1635947430000|2021-11-03 13:50:30|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|0
1635947440000|2021-11-03 13:50:40|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|0
1635947450000|2021-11-03 13:50:50|4285.05|4285.05|4285.37|4285.37|4285.37|4285.37|4285.05|4285.05|0
1635947460000|2021-11-03 13:51:00|4285.27|4285.27|4285.27|4285.27|4285.27|4285.27|4285.27|4285.27|0
1635947470000|2021-11-03 13:51:10|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|0
1635947480000|2021-11-03 13:51:20|4285.99|4285.99|4285.37|4285.37|4285.99|4285.99|4285.37|4285.37|0
1635947490000|2021-11-03 13:51:30|4285.42|4285.42|4285.87|4285.87|4286.96|4286.96|4285.42|4285.42|0
1635947510000|2021-11-03 13:51:50|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|0
1635947520000|2021-11-03 13:52:00|4285.97|4285.97|4285.68|4285.68|4285.97|4285.97|4285.56|4285.56|0
1635947530000|2021-11-03 13:52:10|4286|4286|4286.4|4286.4|4286.4|4286.4|4286|4286|0
1635947550000|2021-11-03 13:52:30|4286.57|4286.57|4287.5|4287.5|4287.5|4287.5|4286.57|4286.57|0
1635947570000|2021-11-03 13:52:50|4287.81|4287.81|4288.12|4288.12|4288.12|4288.12|4287.81|4287.81|0
1635947580000|2021-11-03 13:53:00|4287.96|4287.96|4287.6|4287.6|4287.96|4287.96|4287.6|4287.6|0
1635947590000|2021-11-03 13:53:10|4287.51|4287.51|4287.11|4287.11|4287.51|4287.51|4287.11|4287.11|0
1635947600000|2021-11-03 13:53:20|4286.8|4286.8|4286.99|4286.99|4286.99|4286.99|4286.8|4286.8|0
1635947610000|2021-11-03 13:53:30|4286.37|4286.37|4286.1|4286.1|4286.41|4286.41|4286.1|4286.1|0
1635947640000|2021-11-03 13:54:00|4286.41|4286.41|4286.41|4286.41|4287.04|4287.04|4286.41|4286.41|0
1635947660000|2021-11-03 13:54:20|4286.5|4286.5|4286.54|4286.54|4286.54|4286.54|4286.5|4286.5|0
1635947670000|2021-11-03 13:54:30|4286.64|4286.64|4285.56|4285.56|4286.64|4286.64|4285.56|4285.56|0
1635947690000|2021-11-03 13:54:50|4285.61|4285.61|4284.62|4284.62|4285.61|4285.61|4284.62|4284.62|0
1635947700000|2021-11-03 13:55:00|4284.32|4284.32|4285.25|4285.25|4285.25|4285.25|4284.32|4284.32|0
1635947710000|2021-11-03 13:55:10|4285.34|4285.34|4284.59|4284.59|4285.34|4285.34|4284.4|4284.4|0
1635947720000|2021-11-03 13:55:20|4284.5|4284.5|4284.26|4284.26|4284.72|4284.72|4284.26|4284.26|0
1635947730000|2021-11-03 13:55:30|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|0
1635947750000|2021-11-03 13:55:50|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|0
1635947760000|2021-11-03 13:56:00|4284.16|4284.16|4284.23|4284.23|4284.23|4284.23|4284.07|4284.07|0
1635947770000|2021-11-03 13:56:10|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|0
1635947780000|2021-11-03 13:56:20|4284.3|4284.3|4284.21|4284.21|4284.3|4284.3|4284.21|4284.21|0
1635947790000|2021-11-03 13:56:30|4284.15|4284.15|4284.15|4284.15|4284.15|4284.15|4284.15|4284.15|0
1635947810000|2021-11-03 13:56:50|4284.49|4284.49|4285.11|4285.11|4285.11|4285.11|4284.49|4284.49|0
1635947820000|2021-11-03 13:57:00|4284.49|4284.49|4283.87|4283.87|4284.49|4284.49|4283.87|4283.87|0
1635947830000|2021-11-03 13:57:10|4283.89|4283.89|4283.89|4283.89|4283.89|4283.89|4283.89|4283.89|0
1635947850000|2021-11-03 13:57:30|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|0
1635947860000|2021-11-03 13:57:40|4284.15|4284.15|4284.15|4284.15|4284.15|4284.15|4284.15|4284.15|0
1635947870000|2021-11-03 13:57:50|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|0
1635947880000|2021-11-03 13:58:00|4283.82|4283.82|4283.84|4283.84|4283.84|4283.84|4283.82|4283.82|0
1635947890000|2021-11-03 13:58:10|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|0
1635947930000|2021-11-03 13:58:50|4283.26|4283.26|4283.22|4283.22|4283.26|4283.26|4283.22|4283.22|0
1635947940000|2021-11-03 13:59:00|4283.26|4283.26|4283.1|4283.1|4283.26|4283.26|4283.1|4283.1|0
1635947950000|2021-11-03 13:59:10|4283.03|4283.03|4283.71|4283.71|4284.02|4284.02|4283.03|4283.03|0
1635947960000|2021-11-03 13:59:20|4283.66|4283.66|4283.66|4283.66|4283.66|4283.66|4283.66|4283.66|0
1635947970000|2021-11-03 13:59:30|4283.98|4283.98|4284.28|4284.28|4284.28|4284.28|4283.98|4283.98|0
1635947990000|2021-11-03 13:59:50|4283.66|4283.66|4282.45|4282.45|4283.66|4283.66|4282.41|4282.41|0
1635948000000|2021-11-03 14:00:00|4282.54|4282.54|4283.44|4283.44|4283.44|4283.44|4282.39|4282.39|0
1635948010000|2021-11-03 14:00:10|4283.54|4283.54|4283.36|4283.36|4283.54|4283.54|4283.36|4283.36|0
1635948020000|2021-11-03 14:00:20|4283.24|4283.24|4282.91|4282.91|4283.61|4283.61|4282.91|4282.91|0
1635948030000|2021-11-03 14:00:30|4282.86|4282.86|4282.86|4282.86|4282.86|4282.86|4282.86|4282.86|0
1635948040000|2021-11-03 14:00:40|4282.55|4282.55|4282.52|4282.52|4282.61|4282.61|4282.52|4282.52|0
1635948050000|2021-11-03 14:00:50|4282.37|4282.37|4282.67|4282.67|4282.67|4282.67|4282.32|4282.32|0
1635948060000|2021-11-03 14:01:00|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|0
1635948080000|2021-11-03 14:01:20|4282.5|4282.5|4282.25|4282.25|4282.5|4282.5|4282.25|4282.25|0
1635948090000|2021-11-03 14:01:30|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|0
1635948100000|2021-11-03 14:01:40|4282.25|4282.25|4281.08|4281.08|4282.25|4282.25|4281.08|4281.08|0
1635948110000|2021-11-03 14:01:50|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|0
1635948120000|2021-11-03 14:02:00|4281.25|4281.25|4282.19|4282.19|4282.19|4282.19|4281.25|4281.25|0
1635948140000|2021-11-03 14:02:20|4282.81|4282.81|4283.12|4283.12|4283.12|4283.12|4282.81|4282.81|0
1635948150000|2021-11-03 14:02:30|4283.21|4283.21|4283.37|4283.37|4283.37|4283.37|4283.21|4283.21|0
1635948160000|2021-11-03 14:02:40|4283.41|4283.41|4282.51|4282.51|4283.47|4283.47|4282.51|4282.51|0
1635948170000|2021-11-03 14:02:50|4282.66|4282.66|4282.19|4282.19|4282.66|4282.66|4282.19|4282.19|0
1635948180000|2021-11-03 14:03:00|4282.35|4282.35|4282.35|4282.35|4282.35|4282.35|4282.35|4282.35|0
1635948190000|2021-11-03 14:03:10|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|0
1635948200000|2021-11-03 14:03:20|4282.46|4282.46|4282.46|4282.46|4283.4|4283.4|4282.46|4282.46|0
1635948220000|2021-11-03 14:03:40|4282.55|4282.55|4283.08|4283.08|4283.08|4283.08|4282.55|4282.55|0
1635948230000|2021-11-03 14:03:50|4283.39|4283.39|4283.7|4283.7|4283.7|4283.7|4283.24|4283.24|0
1635948240000|2021-11-03 14:04:00|4283.53|4283.53|4283.62|4283.62|4283.62|4283.62|4283.53|4283.53|0
1635948250000|2021-11-03 14:04:10|4283.6|4283.6|4283.26|4283.26|4283.6|4283.6|4283.26|4283.26|0
1635948260000|2021-11-03 14:04:20|4282.95|4282.95|4282.95|4282.95|4282.95|4282.95|4282.95|4282.95|0
1635948270000|2021-11-03 14:04:30|4282.87|4282.87|4282.87|4282.87|4282.87|4282.87|4282.87|4282.87|0
1635948280000|2021-11-03 14:04:40|4282.67|4282.67|4282.67|4282.67|4282.67|4282.67|4282.67|4282.67|0
1635948290000|2021-11-03 14:04:50|4282.98|4282.98|4283.96|4283.96|4283.96|4283.96|4282.71|4282.71|0
1635948300000|2021-11-03 14:05:00|4284.12|4284.12|4283.85|4283.85|4284.12|4284.12|4283.65|4283.65|0
1635948320000|2021-11-03 14:05:20|4283.68|4283.68|4284.3|4284.3|4284.3|4284.3|4283.68|4283.68|0
1635948340000|2021-11-03 14:05:40|4284.62|4284.62|4285.23|4285.23|4285.23|4285.23|4284.62|4284.62|0
1635948350000|2021-11-03 14:05:50|4285.55|4285.55|4285.08|4285.08|4285.55|4285.55|4284.9|4284.9|0
1635948360000|2021-11-03 14:06:00|4285.17|4285.17|4285.17|4285.17|4285.48|4285.48|4285.17|4285.17|0
1635948370000|2021-11-03 14:06:10|4285.23|4285.23|4285.18|4285.18|4285.23|4285.23|4285.18|4285.18|0
1635948380000|2021-11-03 14:06:20|4285.1|4285.1|4285.19|4285.19|4285.28|4285.28|4285.04|4285.04|0
1635948390000|2021-11-03 14:06:30|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|0
1635948400000|2021-11-03 14:06:40|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|0
1635948420000|2021-11-03 14:07:00|4284.9|4284.9|4285.59|4285.59|4285.83|4285.83|4284.9|4284.9|0
1635948430000|2021-11-03 14:07:10|4285.89|4285.89|4285.86|4285.86|4286.05|4286.05|4285.78|4285.78|0
1635948450000|2021-11-03 14:07:30|4285.9|4285.9|4286.12|4286.12|4286.21|4286.21|4285.9|4285.9|0
1635948460000|2021-11-03 14:07:40|4286.07|4286.07|4286.05|4286.05|4286.07|4286.07|4286.05|4286.05|0
1635948470000|2021-11-03 14:07:50|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|0
1635948490000|2021-11-03 14:08:10|4285.65|4285.65|4285.34|4285.34|4285.65|4285.65|4285.34|4285.34|0
1635948500000|2021-11-03 14:08:20|4285.46|4285.46|4285.4|4285.4|4285.46|4285.46|4285.4|4285.4|0
1635948510000|2021-11-03 14:08:30|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|0
1635948520000|2021-11-03 14:08:40|4285.66|4285.66|4285.71|4285.71|4285.71|4285.71|4285.66|4285.66|0
1635948530000|2021-11-03 14:08:50|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|0
1635948540000|2021-11-03 14:09:00|4286.26|4286.26|4286.57|4286.57|4286.57|4286.57|4286.26|4286.26|0
1635948550000|2021-11-03 14:09:10|4286.48|4286.48|4285.85|4285.85|4286.48|4286.48|4285.55|4285.55|0
1635948570000|2021-11-03 14:09:30|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|0
1635948600000|2021-11-03 14:10:00|4285.81|4285.81|4285.86|4285.86|4285.86|4285.86|4285.81|4285.81|0
1635948610000|2021-11-03 14:10:10|4285.83|4285.83|4286.14|4286.14|4286.14|4286.14|4285.83|4285.83|0
1635948620000|2021-11-03 14:10:20|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|0
1635948640000|2021-11-03 14:10:40|4286.15|4286.15|4286.15|4286.15|4286.15|4286.15|4286.15|4286.15|0
1635948650000|2021-11-03 14:10:50|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|0
1635948660000|2021-11-03 14:11:00|4286.42|4286.42|4287.51|4287.51|4287.51|4287.51|4286.42|4286.42|0
1635948670000|2021-11-03 14:11:10|4287.6|4287.6|4288.01|4288.01|4288.07|4288.07|4287.6|4287.6|0
1635948700000|2021-11-03 14:11:40|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|0
1635948710000|2021-11-03 14:11:50|4288.35|4288.35|4288.99|4288.99|4288.99|4288.99|4288.35|4288.35|0
1635948720000|2021-11-03 14:12:00|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|0
1635948730000|2021-11-03 14:12:10|4289.33|4289.33|4289.75|4289.75|4289.75|4289.75|4289.33|4289.33|0
1635948740000|2021-11-03 14:12:20|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|0
1635948750000|2021-11-03 14:12:30|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|0
1635948760000|2021-11-03 14:12:40|4290.55|4290.55|4290.24|4290.24|4290.55|4290.55|4289.93|4289.93|0
1635948770000|2021-11-03 14:12:50|4290.2|4290.2|4290.17|4290.17|4290.26|4290.26|4290.17|4290.17|0
1635948780000|2021-11-03 14:13:00|4290.33|4290.33|4290.33|4290.33|4290.48|4290.48|4290.33|4290.33|0
1635948790000|2021-11-03 14:13:10|4290.39|4290.39|4289.64|4289.64|4290.39|4290.39|4289.64|4289.64|0
1635948800000|2021-11-03 14:13:20|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|0
1635948810000|2021-11-03 14:13:30|4289.54|4289.54|4288.64|4288.64|4289.54|4289.54|4288.64|4288.64|0
1635948820000|2021-11-03 14:13:40|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|0
1635948840000|2021-11-03 14:14:00|4288.48|4288.48|4288.79|4288.79|4289.11|4289.11|4288.48|4288.48|0
1635948850000|2021-11-03 14:14:10|4289.11|4289.11|4289.11|4289.11|4289.11|4289.11|4289.11|4289.11|0
1635948860000|2021-11-03 14:14:20|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|0
1635948870000|2021-11-03 14:14:30|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|0
1635948880000|2021-11-03 14:14:40|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|0
1635948890000|2021-11-03 14:14:50|4288.6|4288.6|4288.63|4288.63|4288.63|4288.63|4288.6|4288.6|0
1635948910000|2021-11-03 14:15:10|4288.94|4288.94|4288.22|4288.22|4288.94|4288.94|4288.22|4288.22|0
1635948930000|2021-11-03 14:15:30|4288.1|4288.1|4287.99|4287.99|4288.1|4288.1|4287.99|4287.99|0
1635948950000|2021-11-03 14:15:50|4288.16|4288.16|4288.15|4288.15|4288.16|4288.16|4288.05|4288.05|0
1635948960000|2021-11-03 14:16:00|4288.19|4288.19|4288.85|4288.85|4289.12|4289.12|4288.19|4288.19|0
1635948970000|2021-11-03 14:16:10|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|0
1635948980000|2021-11-03 14:16:20|4289.14|4289.14|4289.06|4289.06|4289.14|4289.14|4288.97|4288.97|0
1635948990000|2021-11-03 14:16:30|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|0
1635949000000|2021-11-03 14:16:40|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|0
1635949010000|2021-11-03 14:16:50|4288.97|4288.97|4288.82|4288.82|4289.13|4289.13|4288.82|4288.82|0
1635949020000|2021-11-03 14:17:00|4288.72|4288.72|4289.04|4289.04|4289.04|4289.04|4288.72|4288.72|0
1635949030000|2021-11-03 14:17:10|4288.41|4288.41|4288.66|4288.66|4288.72|4288.72|4288.41|4288.41|0
1635949040000|2021-11-03 14:17:20|4288.2|4288.2|4286.57|4286.57|4288.2|4288.2|4286.57|4286.57|0
1635949050000|2021-11-03 14:17:30|4286.74|4286.74|4286.65|4286.65|4286.81|4286.81|4286.54|4286.54|0
1635949060000|2021-11-03 14:17:40|4286.81|4286.81|4288.07|4288.07|4288.07|4288.07|4286.81|4286.81|0
1635949070000|2021-11-03 14:17:50|4288.16|4288.16|4288.19|4288.19|4288.19|4288.19|4288.16|4288.16|0
1635949080000|2021-11-03 14:18:00|4288.34|4288.34|4289.43|4289.43|4289.43|4289.43|4288.34|4288.34|0
1635949090000|2021-11-03 14:18:10|4289.12|4289.12|4288.81|4288.81|4289.12|4289.12|4288.81|4288.81|0
1635949110000|2021-11-03 14:18:30|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|0
1635949120000|2021-11-03 14:18:40|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|0
1635949130000|2021-11-03 14:18:50|4288.44|4288.44|4288.91|4288.91|4288.91|4288.91|4288.44|4288.44|0
1635949140000|2021-11-03 14:19:00|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|0
1635949150000|2021-11-03 14:19:10|4289.08|4289.08|4289.13|4289.13|4289.13|4289.13|4289.08|4289.08|0
1635949160000|2021-11-03 14:19:20|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|0
1635949170000|2021-11-03 14:19:30|4288.77|4288.77|4288.92|4288.92|4288.92|4288.92|4288.62|4288.62|0
1635949190000|2021-11-03 14:19:50|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|0
1635949200000|2021-11-03 14:20:00|4288.92|4288.92|4288.92|4288.92|4289.02|4289.02|4288.92|4288.92|0
1635949260000|2021-11-03 14:21:00|4288.61|4288.61|4288.92|4288.92|4288.92|4288.92|4288.61|4288.61|0
1635949270000|2021-11-03 14:21:10|4288.98|4288.98|4289.29|4289.29|4289.29|4289.29|4288.98|4288.98|0
1635949280000|2021-11-03 14:21:20|4288.98|4288.98|4288.98|4288.98|4288.98|4288.98|4288.98|4288.98|0
1635949290000|2021-11-03 14:21:30|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|0
1635949300000|2021-11-03 14:21:40|4288.71|4288.71|4288.39|4288.39|4288.71|4288.71|4288.39|4288.39|0
1635949320000|2021-11-03 14:22:00|4287.93|4287.93|4287.93|4287.93|4288.09|4288.09|4287.93|4287.93|0
1635949330000|2021-11-03 14:22:10|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|0
1635949340000|2021-11-03 14:22:20|4287.93|4287.93|4287.35|4287.35|4287.97|4287.97|4287.35|4287.35|0
1635949360000|2021-11-03 14:22:40|4287.66|4287.66|4287.95|4287.95|4287.95|4287.95|4287.64|4287.64|0
1635949370000|2021-11-03 14:22:50|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|0
1635949380000|2021-11-03 14:23:00|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|0
1635949390000|2021-11-03 14:23:10|4287.52|4287.52|4288.15|4288.15|4288.15|4288.15|4287.52|4287.52|0
1635949400000|2021-11-03 14:23:20|4287.83|4287.83|4287.52|4287.52|4287.83|4287.83|4287.52|4287.52|0
1635949410000|2021-11-03 14:23:30|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|0
1635949420000|2021-11-03 14:23:40|4288.46|4288.46|4288.62|4288.62|4288.62|4288.62|4288.31|4288.31|0
1635949430000|2021-11-03 14:23:50|4288.71|4288.71|4288.71|4288.71|4288.71|4288.71|4288.71|4288.71|0
1635949440000|2021-11-03 14:24:00|4288.82|4288.82|4289.44|4289.44|4289.44|4289.44|4288.82|4288.82|0
1635949450000|2021-11-03 14:24:10|4289.13|4289.13|4288.82|4288.82|4289.13|4289.13|4288.82|4288.82|0
1635949460000|2021-11-03 14:24:20|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|0
1635949470000|2021-11-03 14:24:30|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|0
1635949480000|2021-11-03 14:24:40|4288.78|4288.78|4288.8|4288.8|4288.8|4288.8|4288.78|4288.78|0
1635949490000|2021-11-03 14:24:50|4288.82|4288.82|4288.82|4288.82|4289.13|4289.13|4288.82|4288.82|0
1635949500000|2021-11-03 14:25:00|4288.88|4288.88|4289.19|4289.19|4289.19|4289.19|4288.88|4288.88|0
1635949520000|2021-11-03 14:25:20|4289.14|4289.14|4289.45|4289.45|4289.45|4289.45|4289.14|4289.14|0
1635949530000|2021-11-03 14:25:30|4289.76|4289.76|4289.79|4289.79|4289.79|4289.79|4289.76|4289.76|0
1635949550000|2021-11-03 14:25:50|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|0
1635949560000|2021-11-03 14:26:00|4289.63|4289.63|4289.38|4289.38|4289.63|4289.63|4289.32|4289.32|0
1635949570000|2021-11-03 14:26:10|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|0
1635949580000|2021-11-03 14:26:20|4289.38|4289.38|4289.38|4289.38|4289.42|4289.42|4289.38|4289.38|0
1635949590000|2021-11-03 14:26:30|4289.33|4289.33|4289.16|4289.16|4289.33|4289.33|4289.14|4289.14|0
1635949600000|2021-11-03 14:26:40|4289.18|4289.18|4288.92|4288.92|4289.22|4289.22|4288.92|4288.92|0
1635949610000|2021-11-03 14:26:50|4288.8|4288.8|4288.82|4288.82|4288.82|4288.82|4288.8|4288.8|0
1635949620000|2021-11-03 14:27:00|4288.64|4288.64|4289.79|4289.79|4289.79|4289.79|4288.54|4288.54|0
1635949630000|2021-11-03 14:27:10|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|0
1635949640000|2021-11-03 14:27:20|4290.41|4290.41|4290.26|4290.26|4290.41|4290.41|4290.26|4290.26|0
1635949650000|2021-11-03 14:27:30|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|0
1635949660000|2021-11-03 14:27:40|4290.35|4290.35|4290.12|4290.12|4290.35|4290.35|4290.12|4290.12|0
1635949670000|2021-11-03 14:27:50|4290.14|4290.14|4290.09|4290.09|4290.14|4290.14|4290.09|4290.09|0
1635949680000|2021-11-03 14:28:00|4290.18|4290.18|4290.37|4290.37|4290.37|4290.37|4290.18|4290.18|0
1635949700000|2021-11-03 14:28:20|4290.41|4290.41|4290.41|4290.41|4290.41|4290.41|4290.41|4290.41|0
1635949710000|2021-11-03 14:28:30|4290.39|4290.39|4290.35|4290.35|4290.45|4290.45|4290.35|4290.35|0
1635949740000|2021-11-03 14:29:00|4290.26|4290.26|4290.26|4290.26|4290.26|4290.26|4290.16|4290.16|0
1635949760000|2021-11-03 14:29:20|4290.41|4290.41|4290.41|4290.41|4290.72|4290.72|4290.41|4290.41|0
1635949790000|2021-11-03 14:29:50|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|0
1635949800000|2021-11-03 14:30:00|4290.32|4290.32|4290.72|4290.72|4290.72|4290.72|4290.32|4290.32|0
1635949810000|2021-11-03 14:30:10|4290.75|4290.75|4290.71|4290.71|4290.75|4290.75|4290.71|4290.71|0
1635949820000|2021-11-03 14:30:20|4290.39|4290.39|4290.71|4290.71|4290.71|4290.71|4290.39|4290.39|0
1635949830000|2021-11-03 14:30:30|4290.86|4290.86|4290.71|4290.71|4290.86|4290.86|4290.71|4290.71|0
1635949840000|2021-11-03 14:30:40|4290.68|4290.68|4290.39|4290.39|4290.71|4290.71|4290.39|4290.39|0
1635949880000|2021-11-03 14:31:20|4290.42|4290.42|4290.55|4290.55|4290.55|4290.55|4290.39|4290.39|0
1635949890000|2021-11-03 14:31:30|4290.86|4290.86|4290.55|4290.55|4290.86|4290.86|4290.55|4290.55|0
1635949900000|2021-11-03 14:31:40|4290.49|4290.49|4289.46|4289.46|4290.49|4290.49|4289.46|4289.46|0
1635949910000|2021-11-03 14:31:50|4289.37|4289.37|4289.37|4289.37|4289.37|4289.37|4289.37|4289.37|0
1635949930000|2021-11-03 14:32:10|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|0
1635949940000|2021-11-03 14:32:20|4289.32|4289.32|4289.26|4289.26|4289.42|4289.42|4289.26|4289.26|0
1635949960000|2021-11-03 14:32:40|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|0
1635949980000|2021-11-03 14:33:00|4289.33|4289.33|4289.02|4289.02|4289.33|4289.33|4289.02|4289.02|0
1635949990000|2021-11-03 14:33:10|4289.04|4289.04|4289|4289|4289.04|4289.04|4289|4289|0
1635950000000|2021-11-03 14:33:20|4289.05|4289.05|4288.77|4288.77|4289.05|4289.05|4288.77|4288.77|0
1635950020000|2021-11-03 14:33:40|4288.62|4288.62|4288.31|4288.31|4288.62|4288.62|4288.31|4288.31|0
1635950030000|2021-11-03 14:33:50|4288.37|4288.37|4287.94|4287.94|4288.37|4288.37|4287.94|4287.94|0
1635950040000|2021-11-03 14:34:00|4287.63|4287.63|4287.68|4287.68|4287.68|4287.68|4287.63|4287.63|0
1635950070000|2021-11-03 14:34:30|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|0
1635950080000|2021-11-03 14:34:40|4287.52|4287.52|4287.75|4287.75|4287.75|4287.75|4287.52|4287.52|0
1635950090000|2021-11-03 14:34:50|4288.06|4288.06|4288.27|4288.27|4288.27|4288.27|4288.06|4288.06|0
1635950100000|2021-11-03 14:35:00|4288.18|4288.18|4287.78|4287.78|4288.18|4288.18|4287.78|4287.78|0
1635950110000|2021-11-03 14:35:10|4287.82|4287.82|4287.8|4287.8|4287.82|4287.82|4287.18|4287.18|0
1635950120000|2021-11-03 14:35:20|4287.65|4287.65|4287.8|4287.8|4287.8|4287.8|4287.65|4287.65|0
1635950130000|2021-11-03 14:35:30|4287.74|4287.74|4287.41|4287.41|4287.74|4287.74|4287.41|4287.41|0
1635950140000|2021-11-03 14:35:40|4287.57|4287.57|4287.75|4287.75|4287.88|4287.88|4287.57|4287.57|0
1635950150000|2021-11-03 14:35:50|4287.87|4287.87|4287.83|4287.83|4287.87|4287.87|4287.83|4287.83|0
1635950160000|2021-11-03 14:36:00|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|0
1635950200000|2021-11-03 14:36:40|4287.97|4287.97|4287.82|4287.82|4287.97|4287.97|4287.82|4287.82|0
1635950220000|2021-11-03 14:37:00|4287.76|4287.76|4287.63|4287.63|4287.76|4287.76|4287.63|4287.63|0
1635950230000|2021-11-03 14:37:10|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|0
1635950250000|2021-11-03 14:37:30|4288.26|4288.26|4288.59|4288.59|4288.59|4288.59|4288.26|4288.26|0
1635950260000|2021-11-03 14:37:40|4288.71|4288.71|4288.29|4288.29|4288.71|4288.71|4288.29|4288.29|0
1635950270000|2021-11-03 14:37:50|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|0
1635950280000|2021-11-03 14:38:00|4288.16|4288.16|4288.98|4288.98|4288.98|4288.98|4288.16|4288.16|0
1635950290000|2021-11-03 14:38:10|4288.67|4288.67|4288.69|4288.69|4288.69|4288.69|4288.67|4288.67|0
1635950300000|2021-11-03 14:38:20|4288.85|4288.85|4289|4289|4289|4289|4288.85|4288.85|0
1635950310000|2021-11-03 14:38:30|4288.98|4288.98|4289.18|4289.18|4289.29|4289.29|4288.98|4288.98|0
1635950320000|2021-11-03 14:38:40|4289.49|4289.49|4289.96|4289.96|4289.96|4289.96|4289.49|4289.49|0
1635950330000|2021-11-03 14:38:50|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|0
1635950340000|2021-11-03 14:39:00|4290.49|4290.49|4290.19|4290.19|4290.49|4290.49|4290.1|4290.1|0
1635950350000|2021-11-03 14:39:10|4290.15|4290.15|4290.29|4290.29|4290.29|4290.29|4290.15|4290.15|0
1635950360000|2021-11-03 14:39:20|4290.24|4290.24|4290.16|4290.16|4290.24|4290.24|4290.16|4290.16|0
1635950370000|2021-11-03 14:39:30|4290.1|4290.1|4289.97|4289.97|4290.1|4290.1|4289.97|4289.97|0
1635950390000|2021-11-03 14:39:50|4290.28|4290.28|4290.59|4290.59|4290.59|4290.59|4290.28|4290.28|0
1635950400000|2021-11-03 14:40:00|4290.53|4290.53|4290.27|4290.27|4290.53|4290.53|4290.22|4290.22|0
1635950420000|2021-11-03 14:40:20|4290.15|4290.15|4290.09|4290.09|4290.15|4290.15|4290.09|4290.09|0
1635950430000|2021-11-03 14:40:30|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|0
1635950440000|2021-11-03 14:40:40|4290.25|4290.25|4290.29|4290.29|4290.29|4290.29|4290.25|4290.25|0
1635950450000|2021-11-03 14:40:50|4290.33|4290.33|4289.87|4289.87|4290.33|4290.33|4289.87|4289.87|0
1635950460000|2021-11-03 14:41:00|4289.83|4289.83|4289.71|4289.71|4289.83|4289.83|4289.71|4289.71|0
1635950510000|2021-11-03 14:41:50|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|0
1635950520000|2021-11-03 14:42:00|4290.17|4290.17|4289.55|4289.55|4290.17|4290.17|4289.55|4289.55|0
1635950540000|2021-11-03 14:42:20|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|0
1635950550000|2021-11-03 14:42:30|4289.7|4289.7|4289.7|4289.7|4289.74|4289.74|4289.7|4289.7|0
1635950560000|2021-11-03 14:42:40|4289.66|4289.66|4289.74|4289.74|4289.74|4289.74|4289.43|4289.43|0
1635950570000|2021-11-03 14:42:50|4289.43|4289.43|4289.43|4289.43|4289.43|4289.43|4289.43|4289.43|0
1635950580000|2021-11-03 14:43:00|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1635950590000|2021-11-03 14:43:10|4289.21|4289.21|4289.52|4289.52|4289.52|4289.52|4289.21|4289.21|0
1635950600000|2021-11-03 14:43:20|4289.36|4289.36|4289.68|4289.68|4289.68|4289.68|4289.36|4289.36|0
1635950610000|2021-11-03 14:43:30|4289.77|4289.77|4289.46|4289.46|4289.77|4289.77|4289.46|4289.46|0
1635950620000|2021-11-03 14:43:40|4289.14|4289.14|4288.83|4288.83|4289.14|4289.14|4288.83|4288.83|0
1635950630000|2021-11-03 14:43:50|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|0
1635950640000|2021-11-03 14:44:00|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|0
1635950650000|2021-11-03 14:44:10|4288.53|4288.53|4288.59|4288.59|4288.59|4288.59|4288.22|4288.22|0
1635950670000|2021-11-03 14:44:30|4289.21|4289.21|4289.25|4289.25|4289.25|4289.25|4289.21|4289.21|0
1635950680000|2021-11-03 14:44:40|4289.21|4289.21|4289.21|4289.21|4289.21|4289.21|4289.21|4289.21|0
1635950690000|2021-11-03 14:44:50|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|0
1635950700000|2021-11-03 14:45:00|4289.08|4289.08|4288.89|4288.89|4289.08|4289.08|4288.89|4288.89|0
1635950720000|2021-11-03 14:45:20|4288.58|4288.58|4288.89|4288.89|4288.89|4288.89|4288.58|4288.58|0
1635950730000|2021-11-03 14:45:30|4288.81|4288.81|4288.79|4288.79|4288.81|4288.81|4288.79|4288.79|0
1635950740000|2021-11-03 14:45:40|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|0
1635950750000|2021-11-03 14:45:50|4288.93|4288.93|4289.33|4289.33|4289.33|4289.33|4288.93|4288.93|0
1635950760000|2021-11-03 14:46:00|4289.64|4289.64|4290.1|4290.1|4290.11|4290.11|4289.57|4289.57|0
1635950770000|2021-11-03 14:46:10|4290.73|4290.73|4290.96|4290.96|4290.96|4290.96|4290.73|4290.73|0
1635950780000|2021-11-03 14:46:20|4290.34|4290.34|4290.74|4290.74|4290.74|4290.74|4290.34|4290.34|0
1635950790000|2021-11-03 14:46:30|4290.7|4290.7|4290.57|4290.57|4290.7|4290.7|4290.57|4290.57|0
1635950800000|2021-11-03 14:46:40|4290.61|4290.61|4290.69|4290.69|4290.69|4290.69|4290.61|4290.61|0
1635950810000|2021-11-03 14:46:50|4290.73|4290.73|4290.71|4290.71|4290.73|4290.73|4290.71|4290.71|0
1635950820000|2021-11-03 14:47:00|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|0
1635950830000|2021-11-03 14:47:10|4291|4291|4290.85|4290.85|4291|4291|4290.85|4290.85|0
1635950840000|2021-11-03 14:47:20|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|0
1635950850000|2021-11-03 14:47:30|4291|4291|4291.16|4291.16|4291.31|4291.31|4291|4291|0
1635950860000|2021-11-03 14:47:40|4290.53|4290.53|4290.85|4290.85|4290.85|4290.85|4290.53|4290.53|0
1635950870000|2021-11-03 14:47:50|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|0
1635950880000|2021-11-03 14:48:00|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|0
1635950890000|2021-11-03 14:48:10|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|0
1635950930000|2021-11-03 14:48:50|4291.12|4291.12|4290.97|4290.97|4291.12|4291.12|4290.97|4290.97|0
1635950940000|2021-11-03 14:49:00|4290.66|4290.66|4290.75|4290.75|4290.75|4290.75|4290.66|4290.66|0
1635950950000|2021-11-03 14:49:10|4290.44|4290.44|4289.28|4289.28|4290.44|4290.44|4289.19|4289.19|0
1635950960000|2021-11-03 14:49:20|4289.31|4289.31|4289.53|4289.53|4289.62|4289.62|4289.31|4289.31|0
1635950970000|2021-11-03 14:49:30|4289.55|4289.55|4289.53|4289.53|4289.55|4289.55|4289.53|4289.53|0
1635950980000|2021-11-03 14:49:40|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|0
1635950990000|2021-11-03 14:49:50|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|0
1635951000000|2021-11-03 14:50:00|4289.41|4289.41|4289.04|4289.04|4289.41|4289.41|4289.04|4289.04|0
1635951010000|2021-11-03 14:50:10|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|0
1635951020000|2021-11-03 14:50:20|4289.39|4289.39|4290.32|4290.32|4290.32|4290.32|4289.39|4289.39|0
1635951030000|2021-11-03 14:50:30|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|0
1635951040000|2021-11-03 14:50:40|4290.05|4290.05|4290.06|4290.06|4290.06|4290.06|4289.75|4289.75|0
1635951050000|2021-11-03 14:50:50|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|0
1635951060000|2021-11-03 14:51:00|4290.05|4290.05|4289.42|4289.42|4290.05|4290.05|4289.42|4289.42|0
1635951070000|2021-11-03 14:51:10|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|0
1635951080000|2021-11-03 14:51:20|4289.78|4289.78|4289.96|4289.96|4289.96|4289.96|4289.78|4289.78|0
1635951090000|2021-11-03 14:51:30|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|0
1635951100000|2021-11-03 14:51:40|4289.34|4289.34|4289.3|4289.3|4289.34|4289.34|4289.3|4289.3|0
1635951110000|2021-11-03 14:51:50|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|4289.58|4289.58|0
1635951120000|2021-11-03 14:52:00|4289.7|4289.7|4289.7|4289.7|4289.7|4289.7|4289.7|4289.7|0
1635951130000|2021-11-03 14:52:10|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|0
1635951150000|2021-11-03 14:52:30|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|0
1635951170000|2021-11-03 14:52:50|4290.19|4290.19|4290.48|4290.48|4290.48|4290.48|4290.16|4290.16|0
1635951180000|2021-11-03 14:53:00|4290.36|4290.36|4290.18|4290.18|4290.36|4290.36|4290.18|4290.18|0
1635951190000|2021-11-03 14:53:10|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|0
1635951200000|2021-11-03 14:53:20|4290.18|4290.18|4290.34|4290.34|4290.34|4290.34|4290.18|4290.18|0
1635951210000|2021-11-03 14:53:30|4290.39|4290.39|4290.31|4290.31|4290.48|4290.48|4290.31|4290.31|0
1635951220000|2021-11-03 14:53:40|4290|4290|4290|4290|4290|4290|4290|4290|0
1635951230000|2021-11-03 14:53:50|4290.06|4290.06|4290.02|4290.02|4290.06|4290.06|4290.02|4290.02|0
1635951250000|2021-11-03 14:54:10|4289.71|4289.71|4289.4|4289.4|4289.71|4289.71|4289.21|4289.21|0
1635951260000|2021-11-03 14:54:20|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|0
1635951270000|2021-11-03 14:54:30|4289.65|4289.65|4289.49|4289.49|4289.68|4289.68|4289.49|4289.49|0
1635951300000|2021-11-03 14:55:00|4289.18|4289.18|4288.84|4288.84|4289.18|4289.18|4288.84|4288.84|0
1635951310000|2021-11-03 14:55:10|4288.69|4288.69|4288.84|4288.84|4288.84|4288.84|4288.69|4288.69|0
1635951320000|2021-11-03 14:55:20|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|0
1635951330000|2021-11-03 14:55:30|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|0
1635951340000|2021-11-03 14:55:40|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|0
1635951350000|2021-11-03 14:55:50|4288.61|4288.61|4288.77|4288.77|4289.14|4289.14|4288.61|4288.61|0
1635951360000|2021-11-03 14:56:00|4288.46|4288.46|4288.43|4288.43|4288.6|4288.6|4288.12|4288.12|0
1635951370000|2021-11-03 14:56:10|4288.34|4288.34|4288.36|4288.36|4288.36|4288.36|4288.25|4288.25|0
1635951380000|2021-11-03 14:56:20|4288.41|4288.41|4288.62|4288.62|4288.62|4288.62|4288.41|4288.41|0
1635951390000|2021-11-03 14:56:30|4288.66|4288.66|4288.64|4288.64|4288.66|4288.66|4288.64|4288.64|0
1635951400000|2021-11-03 14:56:40|4288.79|4288.79|4289.22|4289.22|4289.22|4289.22|4288.79|4288.79|0
1635951410000|2021-11-03 14:56:50|4289.54|4289.54|4289.71|4289.71|4289.85|4289.85|4289.54|4289.54|0
1635951420000|2021-11-03 14:57:00|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|0
1635951430000|2021-11-03 14:57:10|4290|4290|4290.04|4290.04|4290.04|4290.04|4290|4290|0
1635951440000|2021-11-03 14:57:20|4289.96|4289.96|4289.98|4289.98|4290|4290|4289.96|4289.96|0
1635951450000|2021-11-03 14:57:30|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|0
1635951460000|2021-11-03 14:57:40|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|0
1635951470000|2021-11-03 14:57:50|4289.73|4289.73|4289.64|4289.64|4289.73|4289.73|4289.42|4289.42|0
1635951480000|2021-11-03 14:58:00|4289.55|4289.55|4289.6|4289.6|4289.6|4289.6|4289.55|4289.55|0
1635951500000|2021-11-03 14:58:20|4290.22|4290.22|4289.6|4289.6|4290.22|4290.22|4289.6|4289.6|0
1635951510000|2021-11-03 14:58:30|4289.96|4289.96|4290.31|4290.31|4290.31|4290.31|4289.96|4289.96|0
1635951520000|2021-11-03 14:58:40|4290.94|4290.94|4290.89|4290.89|4290.94|4290.94|4290.89|4290.89|0
1635951530000|2021-11-03 14:58:50|4291.21|4291.21|4291.56|4291.56|4291.56|4291.56|4291.21|4291.21|0
1635951540000|2021-11-03 14:59:00|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|0
1635951550000|2021-11-03 14:59:10|4291.16|4291.16|4291.16|4291.16|4291.16|4291.16|4291.16|4291.16|0
1635951560000|2021-11-03 14:59:20|4291.32|4291.32|4291.63|4291.63|4291.63|4291.63|4291.32|4291.32|0
1635951570000|2021-11-03 14:59:30|4291.78|4291.78|4291.94|4291.94|4291.94|4291.94|4291.78|4291.78|0
1635951580000|2021-11-03 14:59:40|4292.09|4292.09|4292.09|4292.09|4292.09|4292.09|4292.09|4292.09|0
1635951590000|2021-11-03 14:59:50|4292.72|4292.72|4292.05|4292.05|4292.72|4292.72|4292.03|4292.03|0
1635951600000|2021-11-03 15:00:00|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|0
1635951610000|2021-11-03 15:00:10|4292.05|4292.05|4291.99|4291.99|4292.05|4292.05|4291.99|4291.99|0
1635951620000|2021-11-03 15:00:20|4292.17|4292.17|4292.17|4292.17|4292.48|4292.48|4292.17|4292.17|0
1635951630000|2021-11-03 15:00:30|4292.48|4292.48|4292.71|4292.71|4292.71|4292.71|4292.48|4292.48|0
1635951640000|2021-11-03 15:00:40|4292.66|4292.66|4292.66|4292.66|4292.66|4292.66|4292.66|4292.66|0
1635951650000|2021-11-03 15:00:50|4292.35|4292.35|4292.16|4292.16|4292.35|4292.35|4292.16|4292.16|0
1635951660000|2021-11-03 15:01:00|4291.99|4291.99|4291.9|4291.9|4291.99|4291.99|4291.58|4291.58|0
1635951670000|2021-11-03 15:01:10|4291.84|4291.84|4291.9|4291.9|4291.9|4291.9|4291.72|4291.72|0
1635951690000|2021-11-03 15:01:30|4291.84|4291.84|4291.54|4291.54|4291.84|4291.84|4291.54|4291.54|0
1635951700000|2021-11-03 15:01:40|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|0
1635951710000|2021-11-03 15:01:50|4291.85|4291.85|4291.69|4291.69|4291.85|4291.85|4291.54|4291.54|0
1635951720000|2021-11-03 15:02:00|4292|4292|4292.49|4292.49|4292.8|4292.8|4292|4292|0
1635951730000|2021-11-03 15:02:10|4292.6|4292.6|4293.12|4293.12|4293.12|4293.12|4292.6|4292.6|0
1635951740000|2021-11-03 15:02:20|4293.17|4293.17|4293.16|4293.16|4293.38|4293.38|4293.16|4293.16|0
1635951750000|2021-11-03 15:02:30|4292.85|4292.85|4292.76|4292.76|4292.85|4292.85|4292.76|4292.76|0
1635951760000|2021-11-03 15:02:40|4292.68|4292.68|4292.58|4292.58|4292.9|4292.9|4292.58|4292.58|0
1635951770000|2021-11-03 15:02:50|4292.47|4292.47|4292.31|4292.31|4292.47|4292.47|4292.31|4292.31|0
1635951780000|2021-11-03 15:03:00|4292.01|4292.01|4291.97|4291.97|4292.01|4292.01|4291.66|4291.66|0
1635951790000|2021-11-03 15:03:10|4292.28|4292.28|4292.09|4292.09|4292.28|4292.28|4292.09|4292.09|0
1635951800000|2021-11-03 15:03:20|4292.04|4292.04|4291.94|4291.94|4292.04|4292.04|4291.63|4291.63|0
1635951810000|2021-11-03 15:03:30|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|0
1635951820000|2021-11-03 15:03:40|4292.35|4292.35|4292.44|4292.44|4292.44|4292.44|4292.35|4292.35|0
1635951830000|2021-11-03 15:03:50|4292.13|4292.13|4291.97|4291.97|4292.13|4292.13|4291.97|4291.97|0
1635951850000|2021-11-03 15:04:10|4291.88|4291.88|4291.57|4291.57|4291.88|4291.88|4291.57|4291.57|0
1635951860000|2021-11-03 15:04:20|4291.59|4291.59|4291.71|4291.71|4291.71|4291.71|4291.59|4291.59|0
1635951870000|2021-11-03 15:04:30|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|0
1635951890000|2021-11-03 15:04:50|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|0
1635951900000|2021-11-03 15:05:00|4291.87|4291.87|4291.87|4291.87|4291.87|4291.87|4291.87|4291.87|0
1635951920000|2021-11-03 15:05:20|4291.75|4291.75|4291.99|4291.99|4291.99|4291.99|4291.68|4291.68|0
1635951940000|2021-11-03 15:05:40|4291.83|4291.83|4291.99|4291.99|4291.99|4291.99|4291.83|4291.83|0
1635951950000|2021-11-03 15:05:50|4291.93|4291.93|4291.93|4291.93|4291.93|4291.93|4291.93|4291.93|0
1635951960000|2021-11-03 15:06:00|4291.9|4291.9|4291.09|4291.09|4292.17|4292.17|4291.09|4291.09|0
1635951970000|2021-11-03 15:06:10|4291.4|4291.4|4291.11|4291.11|4291.4|4291.4|4290.8|4290.8|0
1635951980000|2021-11-03 15:06:20|4291.08|4291.08|4290.83|4290.83|4291.08|4291.08|4290.77|4290.77|0
1635951990000|2021-11-03 15:06:30|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|4290.92|4290.92|0
1635952000000|2021-11-03 15:06:40|4291.06|4291.06|4291.03|4291.03|4291.06|4291.06|4291.03|4291.03|0
1635952010000|2021-11-03 15:06:50|4290.94|4290.94|4290.63|4290.63|4290.94|4290.94|4290.63|4290.63|0
1635952020000|2021-11-03 15:07:00|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|0
1635952030000|2021-11-03 15:07:10|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|0
1635952040000|2021-11-03 15:07:20|4289.7|4289.7|4289.38|4289.38|4289.7|4289.7|4289.38|4289.38|0
1635952060000|2021-11-03 15:07:40|4289.54|4289.54|4289.61|4289.61|4289.65|4289.65|4289.54|4289.54|0
1635952070000|2021-11-03 15:07:50|4289.57|4289.57|4289.26|4289.26|4289.57|4289.57|4289.26|4289.26|0
1635952080000|2021-11-03 15:08:00|4289.2|4289.2|4289.51|4289.51|4289.51|4289.51|4289.2|4289.2|0
1635952090000|2021-11-03 15:08:10|4289.45|4289.45|4289.4|4289.4|4289.45|4289.45|4289.4|4289.4|0
1635952100000|2021-11-03 15:08:20|4289.49|4289.49|4289.33|4289.33|4289.49|4289.49|4289.33|4289.33|0
1635952110000|2021-11-03 15:08:30|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|4288.71|4288.71|0
1635952120000|2021-11-03 15:08:40|4289.18|4289.18|4289.64|4289.64|4289.64|4289.64|4289.18|4289.18|0
1635952130000|2021-11-03 15:08:50|4289.95|4289.95|4289.64|4289.64|4290.27|4290.27|4289.64|4289.64|0
1635952140000|2021-11-03 15:09:00|4289.95|4289.95|4289.72|4289.72|4290.04|4290.04|4289.72|4289.72|0
1635952150000|2021-11-03 15:09:10|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|0
1635952170000|2021-11-03 15:09:30|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|0
1635952180000|2021-11-03 15:09:40|4289.77|4289.77|4289.46|4289.46|4289.77|4289.77|4289.46|4289.46|0
1635952200000|2021-11-03 15:10:00|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|0
1635952220000|2021-11-03 15:10:20|4289.53|4289.53|4289.84|4289.84|4289.84|4289.84|4289.53|4289.53|0
1635952230000|2021-11-03 15:10:30|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|0
1635952260000|2021-11-03 15:11:00|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|0
1635952270000|2021-11-03 15:11:10|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|0
1635952290000|2021-11-03 15:11:30|4289.28|4289.28|4289.21|4289.21|4289.28|4289.28|4289.18|4289.18|0
1635952300000|2021-11-03 15:11:40|4289.3|4289.3|4288.96|4288.96|4289.3|4289.3|4288.94|4288.94|0
1635952330000|2021-11-03 15:12:10|4289.27|4289.27|4289.42|4289.42|4289.42|4289.42|4289.27|4289.27|0
1635952340000|2021-11-03 15:12:20|4289.27|4289.27|4288.51|4288.51|4289.58|4289.58|4288.51|4288.51|0
1635952360000|2021-11-03 15:12:40|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|0
1635952390000|2021-11-03 15:13:10|4288.89|4288.89|4289.07|4289.07|4289.07|4289.07|4288.89|4288.89|0
1635952400000|2021-11-03 15:13:20|4289.05|4289.05|4289|4289|4289.05|4289.05|4289|4289|0
1635952420000|2021-11-03 15:13:40|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|0
1635952450000|2021-11-03 15:14:10|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|0
1635952460000|2021-11-03 15:14:20|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|0
1635952480000|2021-11-03 15:14:40|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|0
1635952490000|2021-11-03 15:14:50|4288.5|4288.5|4288.81|4288.81|4288.81|4288.81|4288.5|4288.5|0
1635952500000|2021-11-03 15:15:00|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|0
1635952510000|2021-11-03 15:15:10|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|0
1635952530000|2021-11-03 15:15:30|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|0
1635952550000|2021-11-03 15:15:50|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|0
1635952560000|2021-11-03 15:16:00|4288.47|4288.47|4288.57|4288.57|4288.57|4288.57|4288.47|4288.47|0
1635952570000|2021-11-03 15:16:10|4288.72|4288.72|4288.12|4288.12|4288.74|4288.74|4288.12|4288.12|0
1635952580000|2021-11-03 15:16:20|4287.81|4287.81|4287.67|4287.67|4287.81|4287.81|4287.67|4287.67|0
1635952590000|2021-11-03 15:16:30|4287.98|4287.98|4287.24|4287.24|4287.98|4287.98|4287.18|4287.18|0
1635952610000|2021-11-03 15:16:50|4287.86|4287.86|4287.91|4287.91|4287.91|4287.91|4287.86|4287.86|0
1635952620000|2021-11-03 15:17:00|4288.37|4288.37|4288.43|4288.43|4288.43|4288.43|4288.12|4288.12|0
1635952630000|2021-11-03 15:17:10|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|0
1635952640000|2021-11-03 15:17:20|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|0
1635952650000|2021-11-03 15:17:30|4288.59|4288.59|4288.89|4288.89|4288.89|4288.89|4288.59|4288.59|0
1635952660000|2021-11-03 15:17:40|4288.58|4288.58|4288.83|4288.83|4288.83|4288.83|4288.58|4288.58|0
1635952670000|2021-11-03 15:17:50|4288.81|4288.81|4289.32|4289.32|4289.32|4289.32|4288.81|4288.81|0
1635952680000|2021-11-03 15:18:00|4289.36|4289.36|4289.67|4289.67|4289.67|4289.67|4289.36|4289.36|0
1635952700000|2021-11-03 15:18:20|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|0
1635952710000|2021-11-03 15:18:30|4289.87|4289.87|4290.22|4290.22|4290.22|4290.22|4289.87|4289.87|0
1635952720000|2021-11-03 15:18:40|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|0
1635952730000|2021-11-03 15:18:50|4290.22|4290.22|4289.84|4289.84|4290.22|4290.22|4289.78|4289.78|0
1635952740000|2021-11-03 15:19:00|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|0
1635952750000|2021-11-03 15:19:10|4289.9|4289.9|4289.99|4289.99|4289.99|4289.99|4289.9|4289.9|0
1635952760000|2021-11-03 15:19:20|4289.9|4289.9|4290.1|4290.1|4290.1|4290.1|4289.9|4289.9|0
1635952770000|2021-11-03 15:19:30|4290.08|4290.08|4289.54|4289.54|4290.08|4290.08|4289.54|4289.54|0
1635952790000|2021-11-03 15:19:50|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|0
1635952800000|2021-11-03 15:20:00|4290.16|4290.16|4289.94|4289.94|4290.16|4290.16|4289.85|4289.85|0
1635952810000|2021-11-03 15:20:10|4289.98|4289.98|4290.61|4290.61|4290.61|4290.61|4289.98|4289.98|0
1635952820000|2021-11-03 15:20:20|4290.3|4290.3|4290.45|4290.45|4290.45|4290.45|4290.3|4290.3|0
1635952830000|2021-11-03 15:20:30|4290.53|4290.53|4290.49|4290.49|4290.53|4290.53|4290.49|4290.49|0
1635952840000|2021-11-03 15:20:40|4290.8|4290.8|4290.49|4290.49|4290.8|4290.8|4290.49|4290.49|0
1635952850000|2021-11-03 15:20:50|4290.4|4290.4|4290.01|4290.01|4290.64|4290.64|4290.01|4290.01|0
1635952860000|2021-11-03 15:21:00|4290.04|4290.04|4290.48|4290.48|4290.48|4290.48|4290.04|4290.04|0
1635952870000|2021-11-03 15:21:10|4290.36|4290.36|4290.32|4290.32|4290.38|4290.38|4290.28|4290.28|0
1635952880000|2021-11-03 15:21:20|4290.27|4290.27|4290.4|4290.4|4290.42|4290.42|4290.27|4290.27|0
1635952890000|2021-11-03 15:21:30|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|0
1635952900000|2021-11-03 15:21:40|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|0
1635952910000|2021-11-03 15:21:50|4290.31|4290.31|4289.69|4289.69|4290.31|4290.31|4289.69|4289.69|0
1635952920000|2021-11-03 15:22:00|4290|4290|4290|4290|4290|4290|4290|4290|0
1635952930000|2021-11-03 15:22:10|4290.31|4290.31|4290|4290|4290.31|4290.31|4289.69|4289.69|0
1635952940000|2021-11-03 15:22:20|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|0
1635952950000|2021-11-03 15:22:30|4290.47|4290.47|4289.84|4289.84|4290.47|4290.47|4289.84|4289.84|0
1635952970000|2021-11-03 15:22:50|4289.54|4289.54|4289.54|4289.54|4289.54|4289.54|4289.54|4289.54|0
1635952980000|2021-11-03 15:23:00|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|0
1635952990000|2021-11-03 15:23:10|4289.69|4289.69|4290.12|4290.12|4290.12|4290.12|4289.69|4289.69|0
1635953000000|2021-11-03 15:23:20|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|0
1635953020000|2021-11-03 15:23:40|4289.66|4289.66|4289.43|4289.43|4289.66|4289.66|4289.43|4289.43|0
1635953030000|2021-11-03 15:23:50|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|0
1635953060000|2021-11-03 15:24:20|4289.79|4289.79|4289.83|4289.83|4289.83|4289.83|4289.79|4289.79|0
1635953070000|2021-11-03 15:24:30|4289.8|4289.8|4290.11|4290.11|4290.26|4290.26|4289.8|4289.8|0
1635953080000|2021-11-03 15:24:40|4290.26|4290.26|4290.26|4290.26|4290.26|4290.26|4290.11|4290.11|0
1635953090000|2021-11-03 15:24:50|4289.96|4289.96|4289.96|4289.96|4290.58|4290.58|4289.96|4289.96|0
1635953100000|2021-11-03 15:25:00|4290.05|4290.05|4290.07|4290.07|4290.4|4290.4|4290.05|4290.05|0
1635953110000|2021-11-03 15:25:10|4290.11|4290.11|4290.16|4290.16|4290.16|4290.16|4290.11|4290.11|0
1635953120000|2021-11-03 15:25:20|4290.12|4290.12|4290.02|4290.02|4290.12|4290.12|4290.02|4290.02|0
1635953130000|2021-11-03 15:25:30|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|0
1635953140000|2021-11-03 15:25:40|4290.08|4290.08|4289.62|4289.62|4290.08|4290.08|4289.62|4289.62|0
1635953150000|2021-11-03 15:25:50|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|0
1635953160000|2021-11-03 15:26:00|4289.46|4289.46|4289.64|4289.64|4289.73|4289.73|4289.46|4289.46|0
1635953170000|2021-11-03 15:26:10|4289.48|4289.48|4289.64|4289.64|4289.64|4289.64|4289.48|4289.48|0
1635953180000|2021-11-03 15:26:20|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|0
1635953190000|2021-11-03 15:26:30|4289.84|4289.84|4289.9|4289.9|4289.9|4289.9|4289.84|4289.84|0
1635953200000|2021-11-03 15:26:40|4289.99|4289.99|4289.84|4289.84|4289.99|4289.99|4289.84|4289.84|0
1635953210000|2021-11-03 15:26:50|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|0
1635953220000|2021-11-03 15:27:00|4289.53|4289.53|4290.09|4290.09|4290.15|4290.15|4289.53|4289.53|0
1635953230000|2021-11-03 15:27:10|4289.78|4289.78|4289.98|4289.98|4290.14|4290.14|4289.78|4289.78|0
1635953240000|2021-11-03 15:27:20|4290.3|4290.3|4290.6|4290.6|4290.6|4290.6|4290.3|4290.3|0
1635953250000|2021-11-03 15:27:30|4290.45|4290.45|4290.14|4290.14|4290.45|4290.45|4290.14|4290.14|0
1635953270000|2021-11-03 15:27:50|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|0
1635953280000|2021-11-03 15:28:00|4290.14|4290.14|4290.14|4290.14|4290.14|4290.14|4290.14|4290.14|0
1635953290000|2021-11-03 15:28:10|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|0
1635953300000|2021-11-03 15:28:20|4290.14|4290.14|4289.94|4289.94|4290.14|4290.14|4289.94|4289.94|0
1635953320000|2021-11-03 15:28:40|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|0
1635953330000|2021-11-03 15:28:50|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|0
1635953340000|2021-11-03 15:29:00|4289.94|4289.94|4290.1|4290.1|4290.1|4290.1|4289.94|4289.94|0
1635953350000|2021-11-03 15:29:10|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|0
1635953360000|2021-11-03 15:29:20|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|0
1635953370000|2021-11-03 15:29:30|4290.41|4290.41|4290.35|4290.35|4290.41|4290.41|4290.35|4290.35|0
1635953380000|2021-11-03 15:29:40|4290.41|4290.41|4290.41|4290.41|4290.41|4290.41|4290.41|4290.41|0
1635953400000|2021-11-03 15:30:00|4290.5|4290.5|4290.41|4290.41|4290.5|4290.5|4290.41|4290.41|0
1635953420000|2021-11-03 15:30:20|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|0
1635953430000|2021-11-03 15:30:30|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|4290.48|4290.48|0
1635953440000|2021-11-03 15:30:40|4290.37|4290.37|4290.37|4290.37|4290.52|4290.52|4290.37|4290.37|0
1635953450000|2021-11-03 15:30:50|4290.21|4290.21|4290.46|4290.46|4290.46|4290.46|4290.21|4290.21|0
1635953460000|2021-11-03 15:31:00|4290.39|4290.39|4290.43|4290.43|4290.43|4290.43|4290.34|4290.34|0
1635953470000|2021-11-03 15:31:10|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|0
1635953480000|2021-11-03 15:31:20|4290.06|4290.06|4290.69|4290.69|4290.69|4290.69|4290.06|4290.06|0
1635953490000|2021-11-03 15:31:30|4290.75|4290.75|4290.75|4290.75|4290.84|4290.84|4290.75|4290.75|0
1635953520000|2021-11-03 15:32:00|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|0
1635953530000|2021-11-03 15:32:10|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|0
1635953550000|2021-11-03 15:32:30|4290.61|4290.61|4290.92|4290.92|4290.92|4290.92|4290.61|4290.61|0
1635953570000|2021-11-03 15:32:50|4290.86|4290.86|4290.64|4290.64|4290.86|4290.86|4290.64|4290.64|0
1635953580000|2021-11-03 15:33:00|4290.55|4290.55|4290.48|4290.48|4290.55|4290.55|4290.48|4290.48|0
1635953590000|2021-11-03 15:33:10|4290.44|4290.44|4290.6|4290.6|4290.66|4290.66|4290.35|4290.35|0
1635953610000|2021-11-03 15:33:30|4290.54|4290.54|4290.1|4290.1|4290.54|4290.54|4290.1|4290.1|0
1635953620000|2021-11-03 15:33:40|4290.13|4290.13|4290.4|4290.4|4290.4|4290.4|4290.09|4290.09|0
1635953630000|2021-11-03 15:33:50|4290.46|4290.46|4290.61|4290.61|4290.61|4290.61|4290.46|4290.46|0
1635953660000|2021-11-03 15:34:20|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|0
1635953670000|2021-11-03 15:34:30|4290.26|4290.26|4290.26|4290.26|4290.26|4290.26|4290.26|4290.26|0
1635953680000|2021-11-03 15:34:40|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|4289.63|4289.63|0
1635953690000|2021-11-03 15:34:50|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|0
1635953700000|2021-11-03 15:35:00|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|0
1635953710000|2021-11-03 15:35:10|4289.79|4289.79|4289.94|4289.94|4289.94|4289.94|4289.79|4289.79|0
1635953720000|2021-11-03 15:35:20|4289.79|4289.79|4289.73|4289.73|4289.79|4289.79|4289.73|4289.73|0
1635953740000|2021-11-03 15:35:40|4289.69|4289.69|4289.31|4289.31|4289.69|4289.69|4289.31|4289.31|0
1635953750000|2021-11-03 15:35:50|4289.25|4289.25|4289.2|4289.2|4289.25|4289.25|4289.2|4289.2|0
1635953760000|2021-11-03 15:36:00|4289.15|4289.15|4289.1|4289.1|4289.47|4289.47|4289.1|4289.1|0
1635953770000|2021-11-03 15:36:10|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|0
1635953780000|2021-11-03 15:36:20|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|0
1635953790000|2021-11-03 15:36:30|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|0
1635953810000|2021-11-03 15:36:50|4289.15|4289.15|4289.24|4289.24|4289.24|4289.24|4289.15|4289.15|0
1635953820000|2021-11-03 15:37:00|4289.33|4289.33|4289.12|4289.12|4289.33|4289.33|4289.12|4289.12|0
1635953830000|2021-11-03 15:37:10|4289.42|4289.42|4289.63|4289.63|4289.63|4289.63|4289.42|4289.42|0
1635953840000|2021-11-03 15:37:20|4289.6|4289.6|4289.54|4289.54|4289.6|4289.6|4289.54|4289.54|0
1635953850000|2021-11-03 15:37:30|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|0
1635953860000|2021-11-03 15:37:40|4289.83|4289.83|4289.83|4289.83|4289.86|4289.86|4289.83|4289.83|0
1635953870000|2021-11-03 15:37:50|4289.71|4289.71|4289.69|4289.69|4289.71|4289.71|4289.69|4289.69|0
1635953880000|2021-11-03 15:38:00|4289.42|4289.42|4289.33|4289.33|4289.42|4289.42|4289.33|4289.33|0
1635953890000|2021-11-03 15:38:10|4289.64|4289.64|4289.53|4289.53|4289.64|4289.64|4289.01|4289.01|0
1635953900000|2021-11-03 15:38:20|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|0
1635953920000|2021-11-03 15:38:40|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|0
1635953930000|2021-11-03 15:38:50|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|0
1635953940000|2021-11-03 15:39:00|4288.28|4288.28|4288.75|4288.75|4288.75|4288.75|4288.28|4288.28|0
1635953950000|2021-11-03 15:39:10|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|0
1635953960000|2021-11-03 15:39:20|4288.5|4288.5|4288.34|4288.34|4288.5|4288.5|4288.34|4288.34|0
1635953980000|2021-11-03 15:39:40|4288.4|4288.4|4288.36|4288.36|4288.4|4288.4|4288.36|4288.36|0
1635953990000|2021-11-03 15:39:50|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|0
1635954000000|2021-11-03 15:40:00|4287.58|4287.58|4287.89|4287.89|4288.21|4288.21|4287.58|4287.58|0
1635954010000|2021-11-03 15:40:10|4287.58|4287.58|4287.67|4287.67|4287.67|4287.67|4287.58|4287.58|0
1635954020000|2021-11-03 15:40:20|4287.79|4287.79|4287.04|4287.04|4287.79|4287.79|4287.04|4287.04|0
1635954030000|2021-11-03 15:40:30|4287.35|4287.35|4287.6|4287.6|4287.6|4287.6|4287.29|4287.29|0
1635954040000|2021-11-03 15:40:40|4287.72|4287.72|4287.66|4287.66|4287.72|4287.72|4287.66|4287.66|0
1635954060000|2021-11-03 15:41:00|4287.35|4287.35|4286.93|4286.93|4287.35|4287.35|4286.88|4286.88|0
1635954070000|2021-11-03 15:41:10|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|0
1635954080000|2021-11-03 15:41:20|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|0
1635954090000|2021-11-03 15:41:30|4286.7|4286.7|4286.24|4286.24|4286.7|4286.7|4286.24|4286.24|0
1635954110000|2021-11-03 15:41:50|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|0
1635954120000|2021-11-03 15:42:00|4286.87|4286.87|4286.55|4286.55|4286.87|4286.87|4286.55|4286.55|0
1635954130000|2021-11-03 15:42:10|4286.61|4286.61|4286.61|4286.61|4286.61|4286.61|4286.61|4286.61|0
1635954140000|2021-11-03 15:42:20|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|0
1635954150000|2021-11-03 15:42:30|4286.78|4286.78|4287.09|4287.09|4287.09|4287.09|4286.78|4286.78|0
1635954160000|2021-11-03 15:42:40|4287.4|4287.4|4287.5|4287.5|4287.5|4287.5|4287.4|4287.4|0
1635954170000|2021-11-03 15:42:50|4287.34|4287.34|4287.68|4287.68|4287.68|4287.68|4287.34|4287.34|0
1635954180000|2021-11-03 15:43:00|4287.99|4287.99|4288.12|4288.12|4288.3|4288.3|4287.99|4287.99|0
1635954190000|2021-11-03 15:43:10|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|0
1635954200000|2021-11-03 15:43:20|4288.18|4288.18|4288.49|4288.49|4288.49|4288.49|4288.18|4288.18|0
1635954230000|2021-11-03 15:43:50|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|4288.49|4288.49|0
1635954240000|2021-11-03 15:44:00|4288.83|4288.83|4288.61|4288.61|4288.83|4288.83|4288.52|4288.52|0
1635954250000|2021-11-03 15:44:10|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|0
1635954260000|2021-11-03 15:44:20|4288.9|4288.9|4288.67|4288.67|4288.9|4288.9|4288.67|4288.67|0
1635954270000|2021-11-03 15:44:30|4288.76|4288.76|4288.56|4288.56|4288.76|4288.76|4288.56|4288.56|0
1635954290000|2021-11-03 15:44:50|4289.18|4289.18|4288.56|4288.56|4289.18|4289.18|4288.53|4288.53|0
1635954310000|2021-11-03 15:45:10|4288.4|4288.4|4288.56|4288.56|4288.56|4288.56|4288.4|4288.4|0
1635954320000|2021-11-03 15:45:20|4288.87|4288.87|4289.18|4289.18|4289.18|4289.18|4288.87|4288.87|0
1635954340000|2021-11-03 15:45:40|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|0
1635954350000|2021-11-03 15:45:50|4289.15|4289.15|4289.12|4289.12|4289.15|4289.15|4289.12|4289.12|0
1635954360000|2021-11-03 15:46:00|4289.22|4289.22|4289.22|4289.22|4289.53|4289.53|4288.91|4288.91|0
1635954370000|2021-11-03 15:46:10|4289.1|4289.1|4289.16|4289.16|4289.16|4289.16|4289.1|4289.1|0
1635954380000|2021-11-03 15:46:20|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4288.91|4288.91|0
1635954410000|2021-11-03 15:46:50|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|0
1635954420000|2021-11-03 15:47:00|4289.22|4289.22|4288.91|4288.91|4289.22|4289.22|4288.91|4288.91|0
1635954430000|2021-11-03 15:47:10|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|0
1635954460000|2021-11-03 15:47:40|4289.01|4289.01|4289.19|4289.19|4289.19|4289.19|4289.01|4289.01|0
1635954480000|2021-11-03 15:48:00|4289.24|4289.24|4289.24|4289.24|4289.37|4289.37|4289.24|4289.24|0
1635954490000|2021-11-03 15:48:10|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|0
1635954510000|2021-11-03 15:48:30|4289.64|4289.64|4290.1|4290.1|4290.1|4290.1|4289.64|4289.64|0
1635954520000|2021-11-03 15:48:40|4290.14|4290.14|4290.31|4290.31|4290.31|4290.31|4290|4290|0
1635954540000|2021-11-03 15:49:00|4290.46|4290.46|4290.42|4290.42|4290.46|4290.46|4290.42|4290.42|0
1635954560000|2021-11-03 15:49:20|4290.51|4290.51|4290.7|4290.7|4290.7|4290.7|4290.51|4290.51|0
1635954570000|2021-11-03 15:49:30|4290.38|4290.38|4290.48|4290.48|4290.48|4290.48|4290.32|4290.32|0
1635954580000|2021-11-03 15:49:40|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|0
1635954590000|2021-11-03 15:49:50|4290.94|4290.94|4291.04|4291.04|4291.04|4291.04|4290.94|4290.94|0
1635954600000|2021-11-03 15:50:00|4291.19|4291.19|4291.21|4291.21|4291.21|4291.21|4291.19|4291.19|0
1635954610000|2021-11-03 15:50:10|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|0
1635954620000|2021-11-03 15:50:20|4291.21|4291.21|4291.53|4291.53|4291.53|4291.53|4291.21|4291.21|0
1635954630000|2021-11-03 15:50:30|4291.84|4291.84|4291.84|4291.84|4291.84|4291.84|4291.84|4291.84|0
1635954640000|2021-11-03 15:50:40|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|0
1635954650000|2021-11-03 15:50:50|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|0
1635954660000|2021-11-03 15:51:00|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|0
1635954680000|2021-11-03 15:51:20|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|0
1635954690000|2021-11-03 15:51:30|4292.28|4292.28|4292.37|4292.37|4292.37|4292.37|4292.28|4292.28|0
1635954720000|2021-11-03 15:52:00|4292.68|4292.68|4292.68|4292.68|4292.68|4292.68|4292.53|4292.53|0
1635954730000|2021-11-03 15:52:10|4293|4293|4292.37|4292.37|4293|4293|4292.37|4292.37|0
1635954750000|2021-11-03 15:52:30|4292.25|4292.25|4292.19|4292.19|4292.25|4292.25|4292.19|4292.19|0
1635954760000|2021-11-03 15:52:40|4292.24|4292.24|4292.51|4292.51|4292.51|4292.51|4292.24|4292.24|0
1635954780000|2021-11-03 15:53:00|4292.4|4292.4|4292.12|4292.12|4292.4|4292.4|4292.08|4292.08|0
1635954790000|2021-11-03 15:53:10|4292.22|4292.22|4292.22|4292.22|4292.22|4292.22|4292.22|4292.22|0
1635954800000|2021-11-03 15:53:20|4292.31|4292.31|4291.59|4291.59|4292.31|4292.31|4291.59|4291.59|0
1635954810000|2021-11-03 15:53:30|4291.63|4291.63|4291.81|4291.81|4291.81|4291.81|4291.63|4291.63|0
1635954820000|2021-11-03 15:53:40|4291.77|4291.77|4291.79|4291.79|4291.79|4291.79|4291.77|4291.77|0
1635954840000|2021-11-03 15:54:00|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|0
1635954860000|2021-11-03 15:54:20|4291.84|4291.84|4292.23|4292.23|4292.23|4292.23|4291.84|4291.84|0
1635954870000|2021-11-03 15:54:30|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|0
1635954900000|2021-11-03 15:55:00|4292.24|4292.24|4293.04|4293.04|4293.04|4293.04|4292.24|4292.24|0
1635954910000|2021-11-03 15:55:10|4293.19|4293.19|4293.89|4293.89|4293.91|4293.91|4293.19|4293.19|0
1635954920000|2021-11-03 15:55:20|4293.57|4293.57|4293.75|4293.75|4293.75|4293.75|4293.57|4293.57|0
1635954930000|2021-11-03 15:55:30|4293.67|4293.67|4293.91|4293.91|4293.91|4293.91|4293.67|4293.67|0
1635954940000|2021-11-03 15:55:40|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|0
1635954950000|2021-11-03 15:55:50|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|0
1635954960000|2021-11-03 15:56:00|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|0
1635954970000|2021-11-03 15:56:10|4294.13|4294.13|4294.13|4294.13|4294.13|4294.13|4294.13|4294.13|0
1635954990000|2021-11-03 15:56:30|4293.98|4293.98|4293.71|4293.71|4293.98|4293.98|4293.71|4293.71|0
1635955000000|2021-11-03 15:56:40|4293.68|4293.68|4294.31|4294.31|4294.31|4294.31|4293.68|4293.68|0
1635955010000|2021-11-03 15:56:50|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|0
1635955020000|2021-11-03 15:57:00|4294.31|4294.31|4294.4|4294.4|4294.4|4294.4|4294.31|4294.31|0
1635955050000|2021-11-03 15:57:30|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|0
1635955060000|2021-11-03 15:57:40|4294.69|4294.69|4295.8|4295.8|4295.8|4295.8|4294.69|4294.69|0
1635955070000|2021-11-03 15:57:50|4295.74|4295.74|4295.27|4295.27|4295.74|4295.74|4295.12|4295.12|0
1635955080000|2021-11-03 15:58:00|4295.58|4295.58|4295.9|4295.9|4295.9|4295.9|4295.58|4295.58|0
1635955090000|2021-11-03 15:58:10|4296.05|4296.05|4295.94|4295.94|4296.09|4296.09|4295.94|4295.94|0
1635955100000|2021-11-03 15:58:20|4295.85|4295.85|4295.94|4295.94|4295.94|4295.94|4295.85|4295.85|0
1635955110000|2021-11-03 15:58:30|4295.85|4295.85|4296.25|4296.25|4296.25|4296.25|4295.85|4295.85|0
1635955120000|2021-11-03 15:58:40|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|0
1635955140000|2021-11-03 15:59:00|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|0
1635955150000|2021-11-03 15:59:10|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|0
1635955160000|2021-11-03 15:59:20|4296.2|4296.2|4296.29|4296.29|4296.29|4296.29|4296.2|4296.2|0
1635955200000|2021-11-03 16:00:00|4296.31|4296.31|4296.94|4296.94|4296.94|4296.94|4296.31|4296.31|0
1635955210000|2021-11-03 16:00:10|4296.91|4296.91|4296.89|4296.89|4296.91|4296.91|4296.89|4296.89|0
1635955220000|2021-11-03 16:00:20|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|0
1635955230000|2021-11-03 16:00:30|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|0
1635955240000|2021-11-03 16:00:40|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|0
1635955260000|2021-11-03 16:01:00|4296.79|4296.79|4296.48|4296.48|4296.79|4296.79|4296.48|4296.48|0
1635955280000|2021-11-03 16:01:20|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|0
1635955290000|2021-11-03 16:01:30|4296.14|4296.14|4295.83|4295.83|4296.14|4296.14|4295.83|4295.83|0
1635955300000|2021-11-03 16:01:40|4295.92|4295.92|4296.23|4296.23|4296.23|4296.23|4295.92|4295.92|0
1635955320000|2021-11-03 16:02:00|4296.08|4296.08|4295.87|4295.87|4296.08|4296.08|4295.87|4295.87|0
1635955330000|2021-11-03 16:02:10|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|0
1635955340000|2021-11-03 16:02:20|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|0
1635955350000|2021-11-03 16:02:30|4295.98|4295.98|4296.2|4296.2|4296.22|4296.22|4295.95|4295.95|0
1635955360000|2021-11-03 16:02:40|4296.29|4296.29|4295.95|4295.95|4296.29|4296.29|4295.95|4295.95|0
1635955370000|2021-11-03 16:02:50|4295.93|4295.93|4295.93|4295.93|4295.93|4295.93|4295.92|4295.92|0
1635955380000|2021-11-03 16:03:00|4295.92|4295.92|4295.91|4295.91|4296.22|4296.22|4295.91|4295.91|0
1635955390000|2021-11-03 16:03:10|4295.59|4295.59|4295.64|4295.64|4295.64|4295.64|4295.54|4295.54|0
1635955400000|2021-11-03 16:03:20|4295.73|4295.73|4295.64|4295.64|4295.73|4295.73|4295.54|4295.54|0
1635955410000|2021-11-03 16:03:30|4295.61|4295.61|4295.71|4295.71|4295.71|4295.71|4295.61|4295.61|0
1635955420000|2021-11-03 16:03:40|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|0
1635955430000|2021-11-03 16:03:50|4295.5|4295.5|4295.43|4295.43|4295.5|4295.5|4295.34|4295.34|0
1635955440000|2021-11-03 16:04:00|4295.75|4295.75|4295.65|4295.65|4295.75|4295.75|4295.65|4295.65|0
1635955470000|2021-11-03 16:04:30|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|0
1635955480000|2021-11-03 16:04:40|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|0
1635955490000|2021-11-03 16:04:50|4295.12|4295.12|4295.33|4295.33|4295.33|4295.33|4295.12|4295.12|0
1635955500000|2021-11-03 16:05:00|4295.37|4295.37|4295.29|4295.29|4295.37|4295.37|4295.29|4295.29|0
1635955510000|2021-11-03 16:05:10|4294.98|4294.98|4295.18|4295.18|4295.25|4295.25|4294.94|4294.94|0
1635955520000|2021-11-03 16:05:20|4294.86|4294.86|4295.13|4295.13|4295.18|4295.18|4294.86|4294.86|0
1635955540000|2021-11-03 16:05:40|4294.82|4294.82|4294.82|4294.82|4294.82|4294.82|4294.82|4294.82|0
1635955550000|2021-11-03 16:05:50|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|4294.66|4294.66|0
1635955560000|2021-11-03 16:06:00|4294.78|4294.78|4295.15|4295.15|4295.15|4295.15|4294.68|4294.68|0
1635955570000|2021-11-03 16:06:10|4294.84|4294.84|4295.15|4295.15|4295.15|4295.15|4294.84|4294.84|0
1635955580000|2021-11-03 16:06:20|4294.84|4294.84|4294.84|4294.84|4294.84|4294.84|4294.84|4294.84|0
1635955590000|2021-11-03 16:06:30|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|0
1635955610000|2021-11-03 16:06:50|4294.97|4294.97|4294.97|4294.97|4294.97|4294.97|4294.97|4294.97|0
1635955620000|2021-11-03 16:07:00|4295.29|4295.29|4295.38|4295.38|4295.38|4295.38|4295.19|4295.19|0
1635955630000|2021-11-03 16:07:10|4295.29|4295.29|4295.38|4295.38|4295.38|4295.38|4295.29|4295.29|0
1635955640000|2021-11-03 16:07:20|4295.47|4295.47|4295.47|4295.47|4295.47|4295.47|4295.38|4295.38|0
1635955650000|2021-11-03 16:07:30|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|0
1635955660000|2021-11-03 16:07:40|4295.46|4295.46|4295.46|4295.46|4295.46|4295.46|4295.28|4295.28|0
1635955670000|2021-11-03 16:07:50|4295.51|4295.51|4295.79|4295.79|4295.79|4295.79|4295.51|4295.51|0
1635955680000|2021-11-03 16:08:00|4295.83|4295.83|4296.3|4296.3|4296.35|4296.35|4295.83|4295.83|0
1635955700000|2021-11-03 16:08:20|4296.61|4296.61|4297.38|4297.38|4297.38|4297.38|4296.61|4296.61|0
1635955710000|2021-11-03 16:08:30|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|0
1635955720000|2021-11-03 16:08:40|4298.05|4298.05|4298.05|4298.05|4298.36|4298.36|4298.05|4298.05|0
1635955740000|2021-11-03 16:09:00|4298.09|4298.09|4298.11|4298.11|4298.11|4298.11|4298.09|4298.09|0
1635955750000|2021-11-03 16:09:10|4298.26|4298.26|4298.57|4298.57|4298.57|4298.57|4298.26|4298.26|0
1635955760000|2021-11-03 16:09:20|4298.48|4298.48|4298.75|4298.75|4298.78|4298.78|4298.48|4298.48|0
1635955770000|2021-11-03 16:09:30|4298.85|4298.85|4298.39|4298.39|4298.85|4298.85|4298.29|4298.29|0
1635955790000|2021-11-03 16:09:50|4298.41|4298.41|4298.41|4298.41|4298.41|4298.41|4298.41|4298.41|0
1635955800000|2021-11-03 16:10:00|4298.5|4298.5|4298.55|4298.55|4298.55|4298.55|4298.5|4298.5|0
1635955810000|2021-11-03 16:10:10|4298.49|4298.49|4298.58|4298.58|4298.58|4298.58|4298.49|4298.49|0
1635955820000|2021-11-03 16:10:20|4298.89|4298.89|4299.63|4299.63|4299.63|4299.63|4298.89|4298.89|0
1635955830000|2021-11-03 16:10:30|4299.73|4299.73|4299.35|4299.35|4299.73|4299.73|4299.35|4299.35|0
1635955840000|2021-11-03 16:10:40|4299.45|4299.45|4299.43|4299.43|4299.49|4299.49|4299.43|4299.43|0
1635955850000|2021-11-03 16:10:50|4299.58|4299.58|4299.83|4299.83|4299.92|4299.92|4299.58|4299.58|0
1635955860000|2021-11-03 16:11:00|4299.91|4299.91|4299.85|4299.85|4299.91|4299.91|4299.6|4299.6|0
1635955870000|2021-11-03 16:11:10|4299.87|4299.87|4299.9|4299.9|4299.9|4299.9|4299.87|4299.87|0
1635955880000|2021-11-03 16:11:20|4299.94|4299.94|4300.19|4300.19|4300.5|4300.5|4299.94|4299.94|0
1635955900000|2021-11-03 16:11:40|4300.27|4300.27|4300.52|4300.52|4300.68|4300.68|4300.27|4300.27|0
1635955910000|2021-11-03 16:11:50|4300.57|4300.57|4300.87|4300.87|4300.87|4300.87|4300.57|4300.57|0
1635955920000|2021-11-03 16:12:00|4300.98|4300.98|4301.21|4301.21|4301.29|4301.29|4300.88|4300.88|0
1635955930000|2021-11-03 16:12:10|4300.9|4300.9|4300.98|4300.98|4300.98|4300.98|4300.81|4300.81|0
1635955940000|2021-11-03 16:12:20|4301.07|4301.07|4300.8|4300.8|4301.07|4301.07|4300.76|4300.76|0
1635955950000|2021-11-03 16:12:30|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|0
1635955960000|2021-11-03 16:12:40|4300.53|4300.53|4300.14|4300.14|4300.53|4300.53|4300.07|4300.07|0
1635955970000|2021-11-03 16:12:50|4300.18|4300.18|4300.53|4300.53|4300.53|4300.53|4300.18|4300.18|0
1635955980000|2021-11-03 16:13:00|4300.59|4300.59|4300.74|4300.74|4300.74|4300.74|4300.59|4300.59|0
1635955990000|2021-11-03 16:13:10|4300.65|4300.65|4300.46|4300.46|4300.7|4300.7|4300.36|4300.36|0
1635956000000|2021-11-03 16:13:20|4300.36|4300.36|4300.42|4300.42|4300.42|4300.42|4300.36|4300.36|0
1635956010000|2021-11-03 16:13:30|4300.33|4300.33|4299.83|4299.83|4300.33|4300.33|4299.83|4299.83|0
1635956020000|2021-11-03 16:13:40|4299.34|4299.34|4299.24|4299.24|4299.34|4299.34|4299.24|4299.24|0
1635956030000|2021-11-03 16:13:50|4299.09|4299.09|4298.91|4298.91|4299.09|4299.09|4298.91|4298.91|0
1635956040000|2021-11-03 16:14:00|4298.95|4298.95|4298.78|4298.78|4298.95|4298.95|4298.78|4298.78|0
1635956050000|2021-11-03 16:14:10|4298.83|4298.83|4298.51|4298.51|4298.83|4298.83|4298.51|4298.51|0
1635956060000|2021-11-03 16:14:20|4298.49|4298.49|4298.49|4298.49|4298.49|4298.49|4298.49|4298.49|0
1635956080000|2021-11-03 16:14:40|4298.43|4298.43|4298.74|4298.74|4298.74|4298.74|4298.43|4298.43|0
1635956090000|2021-11-03 16:14:50|4298.9|4298.9|4298.74|4298.74|4298.9|4298.9|4298.74|4298.74|0
1635956100000|2021-11-03 16:15:00|4298.43|4298.43|4298.56|4298.56|4298.6|4298.6|4298.43|4298.43|0
1635956110000|2021-11-03 16:15:10|4298.52|4298.52|4298.22|4298.22|4298.82|4298.82|4298.13|4298.13|0
1635956120000|2021-11-03 16:15:20|4298.54|4298.54|4298.36|4298.36|4298.54|4298.54|4298.36|4298.36|0
1635956140000|2021-11-03 16:15:40|4298.28|4298.28|4298.23|4298.23|4298.28|4298.28|4298.14|4298.14|0
1635956150000|2021-11-03 16:15:50|4297.91|4297.91|4297.91|4297.91|4297.91|4297.91|4297.91|4297.91|0
1635956160000|2021-11-03 16:16:00|4298|4298|4298.54|4298.54|4298.54|4298.54|4297.97|4297.97|0
1635956170000|2021-11-03 16:16:10|4298.6|4298.6|4298.35|4298.35|4298.75|4298.75|4298.35|4298.35|0
1635956180000|2021-11-03 16:16:20|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|0
1635956200000|2021-11-03 16:16:40|4298.11|4298.11|4297.95|4297.95|4298.26|4298.26|4297.95|4297.95|0
1635956210000|2021-11-03 16:16:50|4297.97|4297.97|4297.62|4297.62|4297.97|4297.97|4297.62|4297.62|0
1635956220000|2021-11-03 16:17:00|4297.53|4297.53|4297.44|4297.44|4297.66|4297.66|4297.35|4297.35|0
1635956250000|2021-11-03 16:17:30|4297.53|4297.53|4297.53|4297.53|4297.53|4297.53|4297.53|4297.53|0
1635956260000|2021-11-03 16:17:40|4297.23|4297.23|4297.07|4297.07|4297.38|4297.38|4297.07|4297.07|0
1635956270000|2021-11-03 16:17:50|4297.12|4297.12|4297.43|4297.43|4297.43|4297.43|4297.12|4297.12|0
1635956280000|2021-11-03 16:18:00|4297.49|4297.49|4297.49|4297.49|4297.49|4297.49|4297.49|4297.49|0
1635956290000|2021-11-03 16:18:10|4297.18|4297.18|4297.08|4297.08|4297.18|4297.18|4297.08|4297.08|0
1635956300000|2021-11-03 16:18:20|4297.02|4297.02|4297.24|4297.24|4297.3|4297.3|4297.02|4297.02|0
1635956310000|2021-11-03 16:18:30|4297.55|4297.55|4297.61|4297.61|4297.61|4297.61|4297.55|4297.55|0
1635956320000|2021-11-03 16:18:40|4297.52|4297.52|4297.67|4297.67|4297.67|4297.67|4297.52|4297.52|0
1635956330000|2021-11-03 16:18:50|4297.62|4297.62|4297.71|4297.71|4297.71|4297.71|4297.62|4297.62|0
1635956350000|2021-11-03 16:19:10|4297.79|4297.79|4297.83|4297.83|4297.87|4297.87|4297.79|4297.79|0
1635956360000|2021-11-03 16:19:20|4297.87|4297.87|4298.44|4298.44|4298.44|4298.44|4297.87|4297.87|0
1635956370000|2021-11-03 16:19:30|4298.75|4298.75|4299.57|4299.57|4299.57|4299.57|4298.59|4298.59|0
1635956380000|2021-11-03 16:19:40|4298.94|4298.94|4299.3|4299.3|4299.3|4299.3|4298.94|4298.94|0
1635956390000|2021-11-03 16:19:50|4299.39|4299.39|4298.71|4298.71|4299.39|4299.39|4298.71|4298.71|0
1635956400000|2021-11-03 16:20:00|4298.79|4298.79|4298.12|4298.12|4298.79|4298.79|4298.12|4298.12|0
1635956410000|2021-11-03 16:20:10|4298.28|4298.28|4298.28|4298.28|4298.59|4298.59|4298.28|4298.28|0
1635956430000|2021-11-03 16:20:30|4298.36|4298.36|4298.3|4298.3|4298.36|4298.36|4298.3|4298.3|0
1635956450000|2021-11-03 16:20:50|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|0
1635956460000|2021-11-03 16:21:00|4298.03|4298.03|4298.56|4298.56|4298.56|4298.56|4297.88|4297.88|0
1635956470000|2021-11-03 16:21:10|4298.66|4298.66|4298.75|4298.75|4298.81|4298.81|4298.66|4298.66|0
1635956490000|2021-11-03 16:21:30|4298.79|4298.79|4299.01|4299.01|4299.01|4299.01|4298.79|4298.79|0
1635956500000|2021-11-03 16:21:40|4299.19|4299.19|4299.19|4299.19|4299.51|4299.51|4299.19|4299.19|0
1635956510000|2021-11-03 16:21:50|4299.15|4299.15|4298.84|4298.84|4299.15|4299.15|4298.84|4298.84|0
1635956520000|2021-11-03 16:22:00|4298.96|4298.96|4298.77|4298.77|4299.08|4299.08|4298.77|4298.77|0
1635956530000|2021-11-03 16:22:10|4298.81|4298.81|4298.72|4298.72|4298.81|4298.81|4298.72|4298.72|0
1635956540000|2021-11-03 16:22:20|4298.88|4298.88|4298.88|4298.88|4298.88|4298.88|4298.88|4298.88|0
1635956550000|2021-11-03 16:22:30|4299.19|4299.19|4299.5|4299.5|4299.54|4299.54|4299.19|4299.19|0
1635956560000|2021-11-03 16:22:40|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|0
1635956570000|2021-11-03 16:22:50|4299.34|4299.34|4299.21|4299.21|4299.34|4299.34|4299.21|4299.21|0
1635956580000|2021-11-03 16:23:00|4299.12|4299.12|4299.52|4299.52|4299.65|4299.65|4299.02|4299.02|0
1635956590000|2021-11-03 16:23:10|4299.47|4299.47|4299.52|4299.52|4299.52|4299.52|4299.47|4299.47|0
1635956600000|2021-11-03 16:23:20|4299.55|4299.55|4299.14|4299.14|4299.55|4299.55|4299.14|4299.14|0
1635956610000|2021-11-03 16:23:30|4299.05|4299.05|4298.47|4298.47|4299.09|4299.09|4298.47|4298.47|0
1635956620000|2021-11-03 16:23:40|4298.51|4298.51|4298.92|4298.92|4298.92|4298.92|4298.51|4298.51|0
1635956630000|2021-11-03 16:23:50|4298.83|4298.83|4298.73|4298.73|4298.83|4298.83|4298.73|4298.73|0
1635956640000|2021-11-03 16:24:00|4298.42|4298.42|4297.54|4297.54|4298.42|4298.42|4297.52|4297.52|0
1635956650000|2021-11-03 16:24:10|4297.68|4297.68|4296.88|4296.88|4297.68|4297.68|4296.88|4296.88|0
1635956660000|2021-11-03 16:24:20|4296.97|4296.97|4296.86|4296.86|4296.97|4296.97|4296.82|4296.82|0
1635956670000|2021-11-03 16:24:30|4296.9|4296.9|4296.86|4296.86|4296.9|4296.9|4296.86|4296.86|0
1635956680000|2021-11-03 16:24:40|4296.8|4296.8|4296.89|4296.89|4296.94|4296.94|4296.8|4296.8|0
1635956690000|2021-11-03 16:24:50|4296.95|4296.95|4296.64|4296.64|4296.95|4296.95|4296.64|4296.64|0
1635956700000|2021-11-03 16:25:00|4296.02|4296.02|4296.33|4296.33|4296.33|4296.33|4296.02|4296.02|0
1635956710000|2021-11-03 16:25:10|4295.87|4295.87|4295.91|4295.91|4295.91|4295.91|4295.87|4295.87|0
1635956720000|2021-11-03 16:25:20|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|0
1635956730000|2021-11-03 16:25:30|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|0
1635956740000|2021-11-03 16:25:40|4295.6|4295.6|4296.02|4296.02|4296.02|4296.02|4295.6|4295.6|0
1635956750000|2021-11-03 16:25:50|4296.33|4296.33|4296.21|4296.21|4296.33|4296.33|4296.15|4296.15|0
1635956760000|2021-11-03 16:26:00|4296.3|4296.3|4296.08|4296.08|4296.3|4296.3|4295.99|4295.99|0
1635956770000|2021-11-03 16:26:10|4296.18|4296.18|4295.97|4295.97|4296.18|4296.18|4295.97|4295.97|0
1635956780000|2021-11-03 16:26:20|4295.91|4295.91|4296.03|4296.03|4296.03|4296.03|4295.91|4295.91|0
1635956790000|2021-11-03 16:26:30|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|0
1635956800000|2021-11-03 16:26:40|4296.25|4296.25|4296.41|4296.41|4296.41|4296.41|4296.25|4296.25|0
1635956810000|2021-11-03 16:26:50|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|0
1635956820000|2021-11-03 16:27:00|4297.04|4297.04|4296.86|4296.86|4297.04|4297.04|4296.86|4296.86|0
1635956830000|2021-11-03 16:27:10|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|0
1635956840000|2021-11-03 16:27:20|4296.98|4296.98|4297.22|4297.22|4297.22|4297.22|4296.95|4296.95|0
1635956850000|2021-11-03 16:27:30|4297.31|4297.31|4298.23|4298.23|4298.23|4298.23|4297.31|4297.31|0
1635956860000|2021-11-03 16:27:40|4297.92|4297.92|4297.95|4297.95|4297.95|4297.95|4297.61|4297.61|0
1635956870000|2021-11-03 16:27:50|4297.99|4297.99|4298.05|4298.05|4298.05|4298.05|4297.99|4297.99|0
1635956890000|2021-11-03 16:28:10|4297.95|4297.95|4297.88|4297.88|4298.05|4298.05|4297.88|4297.88|0
1635956900000|2021-11-03 16:28:20|4297.79|4297.79|4298.61|4298.61|4298.61|4298.61|4297.62|4297.62|0
1635956910000|2021-11-03 16:28:30|4298.77|4298.77|4299.04|4299.04|4299.35|4299.35|4298.77|4298.77|0
1635956920000|2021-11-03 16:28:40|4298.94|4298.94|4298.9|4298.9|4298.94|4298.94|4298.9|4298.9|0
1635956930000|2021-11-03 16:28:50|4298.59|4298.59|4298.67|4298.67|4298.9|4298.9|4298.59|4298.59|0
1635956940000|2021-11-03 16:29:00|4298.77|4298.77|4298.41|4298.41|4299.08|4299.08|4298.41|4298.41|0
1635956950000|2021-11-03 16:29:10|4298.57|4298.57|4298.73|4298.73|4298.73|4298.73|4298.57|4298.57|0
1635956960000|2021-11-03 16:29:20|4298.75|4298.75|4298.52|4298.52|4298.83|4298.83|4298.52|4298.52|0
1635956970000|2021-11-03 16:29:30|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.33|4298.33|0
1635956980000|2021-11-03 16:29:40|4298.83|4298.83|4299.54|4299.54|4299.54|4299.54|4298.52|4298.52|0
1635956990000|2021-11-03 16:29:50|4299.61|4299.61|4299.18|4299.18|4299.61|4299.61|4298.39|4298.39|0
1636013700000|2021-11-04 08:15:00|4293.34|4293.34|4292.69|4292.69|4293.63|4293.63|4292.69|4292.69|0
1636013710000|2021-11-04 08:15:10|4292.23|4292.23|4292.55|4292.55|4292.55|4292.55|4292.08|4292.08|0
1636013720000|2021-11-04 08:15:20|4292.87|4292.87|4292.77|4292.77|4292.87|4292.87|4292.77|4292.77|0
1636013730000|2021-11-04 08:15:30|4292.15|4292.15|4292.46|4292.46|4292.46|4292.46|4292.15|4292.15|0
1636013750000|2021-11-04 08:15:50|4292.34|4292.34|4292.96|4292.96|4292.96|4292.96|4292.34|4292.34|0
1636013760000|2021-11-04 08:16:00|4293.02|4293.02|4293.13|4293.13|4293.21|4293.21|4293.02|4293.02|0
1636013770000|2021-11-04 08:16:10|4292.82|4292.82|4292.65|4292.65|4292.82|4292.82|4292.65|4292.65|0
1636013790000|2021-11-04 08:16:30|4292.56|4292.56|4292.65|4292.65|4292.65|4292.65|4292.56|4292.56|0
1636013800000|2021-11-04 08:16:40|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|0
1636013810000|2021-11-04 08:16:50|4292.45|4292.45|4292.36|4292.36|4292.45|4292.45|4292.36|4292.36|0
1636013820000|2021-11-04 08:17:00|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|4292.36|4292.36|0
1636013830000|2021-11-04 08:17:10|4292.72|4292.72|4293.87|4293.87|4293.87|4293.87|4292.72|4292.72|0
1636013840000|2021-11-04 08:17:20|4294.18|4294.18|4292.86|4292.86|4294.18|4294.18|4292.75|4292.75|0
1636013850000|2021-11-04 08:17:30|4293.63|4293.63|4293.01|4293.01|4293.63|4293.63|4293.01|4293.01|0
1636013860000|2021-11-04 08:17:40|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|0
1636013870000|2021-11-04 08:17:50|4292.7|4292.7|4292.39|4292.39|4292.7|4292.7|4292.39|4292.39|0
1636013880000|2021-11-04 08:18:00|4292.26|4292.26|4291.6|4291.6|4292.26|4292.26|4291.6|4291.6|0
1636013890000|2021-11-04 08:18:10|4292.01|4292.01|4291.8|4291.8|4292.01|4292.01|4291.8|4291.8|0
1636013900000|2021-11-04 08:18:20|4291.64|4291.64|4292.25|4292.25|4292.25|4292.25|4291.64|4291.64|0
1636013910000|2021-11-04 08:18:30|4292.29|4292.29|4292.38|4292.38|4292.47|4292.47|4292.29|4292.29|0
1636013920000|2021-11-04 08:18:40|4292.69|4292.69|4292.78|4292.78|4292.78|4292.78|4292.69|4292.69|0
1636013930000|2021-11-04 08:18:50|4293.1|4293.1|4293.41|4293.41|4293.41|4293.41|4293.1|4293.1|0
1636013950000|2021-11-04 08:19:10|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|0
1636013960000|2021-11-04 08:19:20|4293.41|4293.41|4292.32|4292.32|4293.41|4293.41|4292.32|4292.32|0
1636013970000|2021-11-04 08:19:30|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|0
1636013980000|2021-11-04 08:19:40|4292.2|4292.2|4291.34|4291.34|4292.2|4292.2|4290.95|4290.95|0
1636013990000|2021-11-04 08:19:50|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|0
1636014000000|2021-11-04 08:20:00|4290.81|4290.81|4291.34|4291.34|4291.43|4291.43|4290.81|4290.81|0
1636014010000|2021-11-04 08:20:10|4291.82|4291.82|4291.56|4291.56|4291.87|4291.87|4291.56|4291.56|0
1636014020000|2021-11-04 08:20:20|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|0
1636014030000|2021-11-04 08:20:30|4291.26|4291.26|4290.25|4290.25|4291.26|4291.26|4290.25|4290.25|0
1636014040000|2021-11-04 08:20:40|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|0
1636014050000|2021-11-04 08:20:50|4289.9|4289.9|4290.53|4290.53|4290.53|4290.53|4289.59|4289.59|0
1636014060000|2021-11-04 08:21:00|4290.65|4290.65|4291.12|4291.12|4291.12|4291.12|4290.34|4290.34|0
1636014070000|2021-11-04 08:21:10|4290.5|4290.5|4291.05|4291.05|4291.05|4291.05|4290.41|4290.41|0
1636014080000|2021-11-04 08:21:20|4291.21|4291.21|4291.83|4291.83|4291.83|4291.83|4291.21|4291.21|0
1636014090000|2021-11-04 08:21:30|4292.02|4292.02|4292.01|4292.01|4292.51|4292.51|4292.01|4292.01|0
1636014100000|2021-11-04 08:21:40|4291.82|4291.82|4290.83|4290.83|4291.82|4291.82|4290.74|4290.74|0
1636014110000|2021-11-04 08:21:50|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|0
1636014120000|2021-11-04 08:22:00|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|0
1636014140000|2021-11-04 08:22:20|4291.58|4291.58|4291.77|4291.77|4292.39|4292.39|4291.58|4291.58|0
1636014150000|2021-11-04 08:22:30|4291.15|4291.15|4291.78|4291.78|4291.78|4291.78|4291.15|4291.15|0
1636014160000|2021-11-04 08:22:40|4292.39|4292.39|4292.6|4292.6|4292.91|4292.91|4292.24|4292.24|0
1636014170000|2021-11-04 08:22:50|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|0
1636014180000|2021-11-04 08:23:00|4292.18|4292.18|4292.01|4292.01|4292.18|4292.18|4291.4|4291.4|0
1636014190000|2021-11-04 08:23:10|4292.22|4292.22|4292.22|4292.22|4292.22|4292.22|4292.22|4292.22|0
1636014200000|2021-11-04 08:23:20|4292.31|4292.31|4292.62|4292.62|4292.93|4292.93|4292.31|4292.31|0
1636014210000|2021-11-04 08:23:30|4291.99|4291.99|4291.77|4291.77|4292.3|4292.3|4291.77|4291.77|0
1636014230000|2021-11-04 08:23:50|4291.45|4291.45|4291.18|4291.18|4291.45|4291.45|4291.14|4291.14|0
1636014240000|2021-11-04 08:24:00|4291.27|4291.27|4290.96|4290.96|4291.27|4291.27|4290.96|4290.96|0
1636014250000|2021-11-04 08:24:10|4290.35|4290.35|4290.5|4290.5|4290.5|4290.5|4290.35|4290.35|0
1636014260000|2021-11-04 08:24:20|4290.48|4290.48|4290.56|4290.56|4290.56|4290.56|4290.48|4290.48|0
1636014270000|2021-11-04 08:24:30|4290.61|4290.61|4290.77|4290.77|4290.77|4290.77|4290.61|4290.61|0
1636014280000|2021-11-04 08:24:40|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.65|4290.65|0
1636014300000|2021-11-04 08:25:00|4290.54|4290.54|4291.47|4291.47|4291.47|4291.47|4290.54|4290.54|0
1636014310000|2021-11-04 08:25:10|4291.55|4291.55|4292.35|4292.35|4292.63|4292.63|4291.55|4291.55|0
1636014320000|2021-11-04 08:25:20|4292.26|4292.26|4291.64|4291.64|4292.26|4292.26|4291.34|4291.34|0
1636014340000|2021-11-04 08:25:40|4291.34|4291.34|4290.24|4290.24|4291.49|4291.49|4290.24|4290.24|0
1636014350000|2021-11-04 08:25:50|4289.85|4289.85|4289.94|4289.94|4289.94|4289.94|4289.85|4289.85|0
1636014360000|2021-11-04 08:26:00|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|0
1636014370000|2021-11-04 08:26:10|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|0
1636014380000|2021-11-04 08:26:20|4290.09|4290.09|4287.9|4287.9|4290.09|4290.09|4287.9|4287.9|0
1636014390000|2021-11-04 08:26:30|4287.53|4287.53|4287.84|4287.84|4287.84|4287.84|4287.25|4287.25|0
1636014420000|2021-11-04 08:27:00|4288.12|4288.12|4287.41|4287.41|4288.12|4288.12|4287.35|4287.35|0
1636014430000|2021-11-04 08:27:10|4287.26|4287.26|4287.34|4287.34|4287.34|4287.34|4287.26|4287.26|0
1636014440000|2021-11-04 08:27:20|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|0
1636014450000|2021-11-04 08:27:30|4287.63|4287.63|4287.59|4287.59|4287.63|4287.63|4287.59|4287.59|0
1636014470000|2021-11-04 08:27:50|4287.28|4287.28|4287.4|4287.4|4287.63|4287.63|4287.28|4287.28|0
1636014490000|2021-11-04 08:28:10|4287.86|4287.86|4289.69|4289.69|4289.69|4289.69|4287.86|4287.86|0
1636014500000|2021-11-04 08:28:20|4289.78|4289.78|4290.33|4290.33|4290.33|4290.33|4289.78|4289.78|0
1636014510000|2021-11-04 08:28:30|4290.41|4290.41|4290.45|4290.45|4290.45|4290.45|4290.29|4290.29|0
1636014520000|2021-11-04 08:28:40|4290.29|4290.29|4290.92|4290.92|4290.92|4290.92|4290.29|4290.29|0
1636014530000|2021-11-04 08:28:50|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|0
1636014540000|2021-11-04 08:29:00|4290.51|4290.51|4291.16|4291.16|4291.16|4291.16|4290.51|4290.51|0
1636014570000|2021-11-04 08:29:30|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|0
1636014580000|2021-11-04 08:29:40|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|0
1636014590000|2021-11-04 08:29:50|4291.54|4291.54|4291.75|4291.75|4291.75|4291.75|4291.54|4291.54|0
1636014600000|2021-11-04 08:30:00|4291.69|4291.69|4291.38|4291.38|4291.69|4291.69|4291.38|4291.38|0
1636014620000|2021-11-04 08:30:20|4291.29|4291.29|4291.6|4291.6|4291.6|4291.6|4291.19|4291.19|0
1636014630000|2021-11-04 08:30:30|4291.56|4291.56|4291.87|4291.87|4291.87|4291.87|4291.56|4291.56|0
1636014650000|2021-11-04 08:30:50|4292.18|4292.18|4292.21|4292.21|4292.21|4292.21|4292.18|4292.18|0
1636014660000|2021-11-04 08:31:00|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|0
1636014670000|2021-11-04 08:31:10|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|0
1636014680000|2021-11-04 08:31:20|4292.52|4292.52|4291.63|4291.63|4292.52|4292.52|4291.32|4291.32|0
1636014690000|2021-11-04 08:31:30|4291.57|4291.57|4292.12|4292.12|4292.12|4292.12|4291.39|4291.39|0
1636014700000|2021-11-04 08:31:40|4291.5|4291.5|4290.21|4290.21|4291.5|4291.5|4290.21|4290.21|0
1636014710000|2021-11-04 08:31:50|4290.58|4290.58|4290.63|4290.63|4290.63|4290.63|4290.53|4290.53|0
1636014720000|2021-11-04 08:32:00|4290.72|4290.72|4291.24|4291.24|4291.33|4291.33|4290.72|4290.72|0
1636014740000|2021-11-04 08:32:20|4291.39|4291.39|4293.26|4293.26|4293.41|4293.41|4291.39|4291.39|0
1636014750000|2021-11-04 08:32:30|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|0
1636014760000|2021-11-04 08:32:40|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|0
1636014770000|2021-11-04 08:32:50|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|0
1636014780000|2021-11-04 08:33:00|4291.36|4291.36|4291.68|4291.68|4291.68|4291.68|4291.36|4291.36|0
1636014790000|2021-11-04 08:33:10|4291.86|4291.86|4292.17|4292.17|4292.17|4292.17|4291.86|4291.86|0
1636014800000|2021-11-04 08:33:20|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|0
1636014810000|2021-11-04 08:33:30|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|0
1636014820000|2021-11-04 08:33:40|4292.62|4292.62|4292.86|4292.86|4293.32|4293.32|4292.37|4292.37|0
1636014830000|2021-11-04 08:33:50|4292.82|4292.82|4292.58|4292.58|4292.82|4292.82|4292.43|4292.43|0
1636014840000|2021-11-04 08:34:00|4292.54|4292.54|4291.88|4291.88|4292.54|4292.54|4291.88|4291.88|0
1636014850000|2021-11-04 08:34:10|4292.19|4292.19|4292.28|4292.28|4292.28|4292.28|4292.19|4292.19|0
1636014860000|2021-11-04 08:34:20|4292.32|4292.32|4292.16|4292.16|4292.32|4292.32|4292.16|4292.16|0
1636014880000|2021-11-04 08:34:40|4292.07|4292.07|4292.38|4292.38|4292.38|4292.38|4292.07|4292.07|0
1636014900000|2021-11-04 08:35:00|4292.07|4292.07|4291.88|4291.88|4292.07|4292.07|4291.88|4291.88|0
1636014910000|2021-11-04 08:35:10|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|0
1636014930000|2021-11-04 08:35:30|4291.57|4291.57|4291.2|4291.2|4291.66|4291.66|4291.2|4291.2|0
1636014940000|2021-11-04 08:35:40|4289.95|4289.95|4289.86|4289.86|4289.95|4289.95|4289.86|4289.86|0
1636014950000|2021-11-04 08:35:50|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|0
1636014960000|2021-11-04 08:36:00|4290.08|4290.08|4289.64|4289.64|4290.08|4290.08|4289.43|4289.43|0
1636014980000|2021-11-04 08:36:20|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|0
1636014990000|2021-11-04 08:36:30|4289.9|4289.9|4289.86|4289.86|4289.9|4289.9|4289.86|4289.86|0
1636015000000|2021-11-04 08:36:40|4290.16|4290.16|4289.85|4289.85|4290.16|4290.16|4289.85|4289.85|0
1636015010000|2021-11-04 08:36:50|4290|4290|4289.34|4289.34|4290.37|4290.37|4289.34|4289.34|0
1636015020000|2021-11-04 08:37:00|4289.25|4289.25|4290.41|4290.41|4290.41|4290.41|4289.25|4289.25|0
1636015030000|2021-11-04 08:37:10|4290.49|4290.49|4290.49|4290.49|4290.49|4290.49|4290.49|4290.49|0
1636015040000|2021-11-04 08:37:20|4290.53|4290.53|4290.57|4290.57|4290.57|4290.57|4290.53|4290.53|0
1636015050000|2021-11-04 08:37:30|4289.32|4289.32|4289.57|4289.57|4289.57|4289.57|4289.32|4289.32|0
1636015060000|2021-11-04 08:37:40|4290.19|4290.19|4290.97|4290.97|4290.97|4290.97|4290.19|4290.19|0
1636015070000|2021-11-04 08:37:50|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|0
1636015080000|2021-11-04 08:38:00|4290.4|4290.4|4290.1|4290.1|4290.4|4290.4|4290.1|4290.1|0
1636015090000|2021-11-04 08:38:10|4290.16|4290.16|4290.36|4290.36|4290.36|4290.36|4290.16|4290.16|0
1636015110000|2021-11-04 08:38:30|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.02|4290.02|0
1636015120000|2021-11-04 08:38:40|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|0
1636015130000|2021-11-04 08:38:50|4290.34|4290.34|4289.56|4289.56|4290.34|4290.34|4289.56|4289.56|0
1636015140000|2021-11-04 08:39:00|4289.29|4289.29|4289|4289|4289.29|4289.29|4289|4289|0
1636015150000|2021-11-04 08:39:10|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|0
1636015160000|2021-11-04 08:39:20|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|0
1636015180000|2021-11-04 08:39:40|4288.08|4288.08|4288.17|4288.17|4288.17|4288.17|4288.08|4288.08|0
1636015190000|2021-11-04 08:39:50|4288.27|4288.27|4288.36|4288.36|4288.36|4288.36|4288.27|4288.27|0
1636015200000|2021-11-04 08:40:00|4288.67|4288.67|4288.92|4288.92|4288.92|4288.92|4288.67|4288.67|0
1636015220000|2021-11-04 08:40:20|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|0
1636015230000|2021-11-04 08:40:30|4289.02|4289.02|4290.51|4290.51|4290.51|4290.51|4289.02|4289.02|0
1636015240000|2021-11-04 08:40:40|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|0
1636015250000|2021-11-04 08:40:50|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|0
1636015260000|2021-11-04 08:41:00|4290.77|4290.77|4289.37|4289.37|4290.77|4290.77|4289.37|4289.37|0
1636015270000|2021-11-04 08:41:10|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|0
1636015280000|2021-11-04 08:41:20|4288.29|4288.29|4288.75|4288.75|4288.75|4288.75|4288.16|4288.16|0
1636015300000|2021-11-04 08:41:40|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|0
1636015310000|2021-11-04 08:41:50|4288.12|4288.12|4288.44|4288.44|4288.44|4288.44|4288.12|4288.12|0
1636015320000|2021-11-04 08:42:00|4288.46|4288.46|4288.09|4288.09|4288.46|4288.46|4288.09|4288.09|0
1636015340000|2021-11-04 08:42:20|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|0
1636015360000|2021-11-04 08:42:40|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|0
1636015370000|2021-11-04 08:42:50|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|0
1636015380000|2021-11-04 08:43:00|4288.84|4288.84|4288.65|4288.65|4288.84|4288.84|4288.65|4288.65|0
1636015390000|2021-11-04 08:43:10|4288.33|4288.33|4288.43|4288.43|4288.43|4288.43|4288.33|4288.33|0
1636015400000|2021-11-04 08:43:20|4289.21|4289.21|4289.3|4289.3|4289.36|4289.36|4289.21|4289.21|0
1636015410000|2021-11-04 08:43:30|4289.38|4289.38|4288.67|4288.67|4289.38|4289.38|4288.37|4288.37|0
1636015430000|2021-11-04 08:43:50|4289.3|4289.3|4289.45|4289.45|4289.45|4289.45|4289.3|4289.3|0
1636015440000|2021-11-04 08:44:00|4289.35|4289.35|4289.52|4289.52|4289.52|4289.52|4289.21|4289.21|0
1636015450000|2021-11-04 08:44:10|4289.21|4289.21|4289.51|4289.51|4289.51|4289.51|4289.02|4289.02|0
1636015480000|2021-11-04 08:44:40|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|0
1636015490000|2021-11-04 08:44:50|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|0
1636015500000|2021-11-04 08:45:00|4289.43|4289.43|4289.3|4289.3|4289.43|4289.43|4289.3|4289.3|0
1636015510000|2021-11-04 08:45:10|4289.21|4289.21|4289.84|4289.84|4289.84|4289.84|4289.21|4289.21|0
1636015520000|2021-11-04 08:45:20|4289.66|4289.66|4289.72|4289.72|4289.72|4289.72|4289.66|4289.66|0
1636015530000|2021-11-04 08:45:30|4289.4|4289.4|4288.6|4288.6|4289.4|4289.4|4288.6|4288.6|0
1636015540000|2021-11-04 08:45:40|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|0
1636015550000|2021-11-04 08:45:50|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|0
1636015560000|2021-11-04 08:46:00|4287.63|4287.63|4286.95|4286.95|4287.63|4287.63|4286.9|4286.9|0
1636015570000|2021-11-04 08:46:10|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|0
1636015580000|2021-11-04 08:46:20|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|0
1636015590000|2021-11-04 08:46:30|4286.42|4286.42|4287.35|4287.35|4287.35|4287.35|4286.42|4286.42|0
1636015600000|2021-11-04 08:46:40|4287.21|4287.21|4287.16|4287.16|4287.21|4287.21|4287.16|4287.16|0
1636015610000|2021-11-04 08:46:50|4287.34|4287.34|4287.32|4287.32|4287.37|4287.37|4287.32|4287.32|0
1636015620000|2021-11-04 08:47:00|4287.14|4287.14|4287.2|4287.2|4287.23|4287.23|4287.14|4287.14|0
1636015630000|2021-11-04 08:47:10|4287.16|4287.16|4286.84|4286.84|4287.16|4287.16|4286.84|4286.84|0
1636015650000|2021-11-04 08:47:30|4286.87|4286.87|4287.49|4287.49|4287.49|4287.49|4286.87|4286.87|0
1636015670000|2021-11-04 08:47:50|4287.45|4287.45|4287.53|4287.53|4287.53|4287.53|4287.45|4287.45|0
1636015680000|2021-11-04 08:48:00|4287.56|4287.56|4286.79|4286.79|4287.56|4287.56|4286.64|4286.64|0
1636015690000|2021-11-04 08:48:10|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|0
1636015740000|2021-11-04 08:49:00|4286.46|4286.46|4286.03|4286.03|4286.46|4286.46|4286.03|4286.03|0
1636015760000|2021-11-04 08:49:20|4285.94|4285.94|4286.1|4286.1|4286.1|4286.1|4285.94|4285.94|0
1636015780000|2021-11-04 08:49:40|4285.47|4285.47|4283.94|4283.94|4285.47|4285.47|4283.94|4283.94|0
1636015790000|2021-11-04 08:49:50|4284.03|4284.03|4284.12|4284.12|4284.12|4284.12|4284.03|4284.03|0
1636015800000|2021-11-04 08:50:00|4284.58|4284.58|4284.64|4284.64|4284.64|4284.64|4284.58|4284.58|0
1636015810000|2021-11-04 08:50:10|4285.58|4285.58|4285.27|4285.27|4285.58|4285.58|4285.27|4285.27|0
1636015820000|2021-11-04 08:50:20|4285.31|4285.31|4285.94|4285.94|4285.94|4285.94|4285.31|4285.31|0
1636015830000|2021-11-04 08:50:30|4286.25|4286.25|4286.33|4286.33|4286.33|4286.33|4286.25|4286.25|0
1636015840000|2021-11-04 08:50:40|4286.37|4286.37|4286.41|4286.41|4286.41|4286.41|4286.37|4286.37|0
1636015850000|2021-11-04 08:50:50|4286.33|4286.33|4286.2|4286.2|4286.33|4286.33|4286.2|4286.2|0
1636015860000|2021-11-04 08:51:00|4285.8|4285.8|4287.4|4287.4|4287.4|4287.4|4285.71|4285.71|0
1636015870000|2021-11-04 08:51:10|4287.58|4287.58|4287.68|4287.68|4287.68|4287.68|4287.58|4287.58|0
1636015880000|2021-11-04 08:51:20|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|0
1636015910000|2021-11-04 08:51:50|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|0
1636015920000|2021-11-04 08:52:00|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|0
1636015930000|2021-11-04 08:52:10|4286.79|4286.79|4287.77|4287.77|4287.77|4287.77|4286.79|4286.79|0
1636015940000|2021-11-04 08:52:20|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|0
1636015960000|2021-11-04 08:52:40|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|0
1636015970000|2021-11-04 08:52:50|4287.82|4287.82|4287.85|4287.85|4287.85|4287.85|4287.82|4287.82|0
1636015990000|2021-11-04 08:53:10|4287.81|4287.81|4287.85|4287.85|4287.85|4287.85|4287.81|4287.81|0
1636016000000|2021-11-04 08:53:20|4290.03|4290.03|4288.94|4288.94|4290.19|4290.19|4288.94|4288.94|0
1636016010000|2021-11-04 08:53:30|4289.25|4289.25|4289.29|4289.29|4289.29|4289.29|4289.25|4289.25|0
1636016020000|2021-11-04 08:53:40|4289.6|4289.6|4289.6|4289.6|4289.6|4289.6|4289.6|4289.6|0
1636016040000|2021-11-04 08:54:00|4289.29|4289.29|4289.6|4289.6|4289.6|4289.6|4288.98|4288.98|0
1636016050000|2021-11-04 08:54:10|4289.7|4289.7|4289.78|4289.78|4289.87|4289.87|4289.7|4289.7|0
1636016070000|2021-11-04 08:54:30|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|0
1636016080000|2021-11-04 08:54:40|4288.92|4288.92|4288.74|4288.74|4288.92|4288.92|4288.74|4288.74|0
1636016090000|2021-11-04 08:54:50|4288.76|4288.76|4288.94|4288.94|4288.94|4288.94|4288.76|4288.76|0
1636016100000|2021-11-04 08:55:00|4289.12|4289.12|4289.34|4289.34|4289.43|4289.43|4289.12|4289.12|0
1636016110000|2021-11-04 08:55:10|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|0
1636016120000|2021-11-04 08:55:20|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|0
1636016150000|2021-11-04 08:55:50|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|0
1636016160000|2021-11-04 08:56:00|4289.94|4289.94|4290.33|4290.33|4290.33|4290.33|4289.94|4289.94|0
1636016170000|2021-11-04 08:56:10|4290.29|4290.29|4289.8|4289.8|4290.29|4290.29|4289.49|4289.49|0
1636016180000|2021-11-04 08:56:20|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|0
1636016190000|2021-11-04 08:56:30|4289.58|4289.58|4289.67|4289.67|4289.67|4289.67|4289.48|4289.48|0
1636016200000|2021-11-04 08:56:40|4289.79|4289.79|4288.23|4288.23|4289.79|4289.79|4288.23|4288.23|0
1636016210000|2021-11-04 08:56:50|4288.54|4288.54|4287.82|4287.82|4288.54|4288.54|4287.82|4287.82|0
1636016220000|2021-11-04 08:57:00|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|0
1636016230000|2021-11-04 08:57:10|4286.57|4286.57|4286.67|4286.67|4286.67|4286.67|4286.57|4286.57|0
1636016240000|2021-11-04 08:57:20|4286.36|4286.36|4286.06|4286.06|4286.67|4286.67|4285.9|4285.9|0
1636016260000|2021-11-04 08:57:40|4285.76|4285.76|4285.27|4285.27|4285.76|4285.76|4285.27|4285.27|0
1636016270000|2021-11-04 08:57:50|4285.58|4285.58|4285.58|4285.58|4285.58|4285.58|4285.58|4285.58|0
1636016280000|2021-11-04 08:58:00|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|0
1636016300000|2021-11-04 08:58:20|4285.82|4285.82|4285.51|4285.51|4285.82|4285.82|4285.51|4285.51|0
1636016310000|2021-11-04 08:58:30|4285.2|4285.2|4283.88|4283.88|4285.2|4285.2|4283.88|4283.88|0
1636016320000|2021-11-04 08:58:40|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|0
1636016330000|2021-11-04 08:58:50|4283.72|4283.72|4283.76|4283.76|4283.76|4283.76|4283.72|4283.72|0
1636016340000|2021-11-04 08:59:00|4283.81|4283.81|4283.49|4283.49|4283.81|4283.81|4283.49|4283.49|0
1636016350000|2021-11-04 08:59:10|4283.68|4283.68|4283.68|4283.68|4283.68|4283.68|4283.68|4283.68|0
1636016370000|2021-11-04 08:59:30|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|0
1636016380000|2021-11-04 08:59:40|4284.08|4284.08|4284.75|4284.75|4284.75|4284.75|4284.08|4284.08|0
1636016390000|2021-11-04 08:59:50|4284.79|4284.79|4284.64|4284.64|4284.79|4284.79|4284.64|4284.64|0
1636016400000|2021-11-04 09:00:00|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|0
1636016430000|2021-11-04 09:00:30|4285.18|4285.18|4285.39|4285.39|4285.39|4285.39|4285.18|4285.18|0
1636016450000|2021-11-04 09:00:50|4285.56|4285.56|4285.75|4285.75|4285.75|4285.75|4285.56|4285.56|0
1636016460000|2021-11-04 09:01:00|4286.05|4286.05|4286.21|4286.21|4286.21|4286.21|4286.05|4286.05|0
1636016470000|2021-11-04 09:01:10|4286.19|4286.19|4286.19|4286.19|4286.19|4286.19|4286.19|4286.19|0
1636016490000|2021-11-04 09:01:30|4286.49|4286.49|4286.65|4286.65|4286.65|4286.65|4286.49|4286.49|0
1636016500000|2021-11-04 09:01:40|4288.83|4288.83|4289.14|4289.14|4289.14|4289.14|4288.83|4288.83|0
1636016520000|2021-11-04 09:02:00|4289.32|4289.32|4289.32|4289.32|4289.42|4289.42|4289.32|4289.32|0
1636016530000|2021-11-04 09:02:10|4289.23|4289.23|4289.14|4289.14|4289.23|4289.23|4289.14|4289.14|0
1636016540000|2021-11-04 09:02:20|4289.22|4289.22|4288.91|4288.91|4289.22|4289.22|4288.91|4288.91|0
1636016570000|2021-11-04 09:02:50|4288.73|4288.73|4288.55|4288.55|4288.73|4288.73|4288.55|4288.55|0
1636016580000|2021-11-04 09:03:00|4288.51|4288.51|4287.88|4287.88|4288.51|4288.51|4287.88|4287.88|0
1636016590000|2021-11-04 09:03:10|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|0
1636016600000|2021-11-04 09:03:20|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|0
1636016610000|2021-11-04 09:03:30|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|0
1636016620000|2021-11-04 09:03:40|4288.47|4288.47|4290.62|4290.62|4290.62|4290.62|4288.47|4288.47|0
1636016630000|2021-11-04 09:03:50|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|0
1636016640000|2021-11-04 09:04:00|4290.53|4290.53|4289.92|4289.92|4290.53|4290.53|4289.88|4289.88|0
1636016650000|2021-11-04 09:04:10|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|0
1636016660000|2021-11-04 09:04:20|4288.95|4288.95|4288.94|4288.94|4288.95|4288.95|4288.94|4288.94|0
1636016670000|2021-11-04 09:04:30|4288.33|4288.33|4287.73|4287.73|4288.33|4288.33|4287.73|4287.73|0
1636016680000|2021-11-04 09:04:40|4287.65|4287.65|4288.27|4288.27|4288.49|4288.49|4287.57|4287.57|0
1636016690000|2021-11-04 09:04:50|4288.23|4288.23|4288.32|4288.32|4288.4|4288.4|4288.23|4288.23|0
1636016710000|2021-11-04 09:05:10|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|0
1636016720000|2021-11-04 09:05:20|4288.36|4288.36|4286.62|4286.62|4288.4|4288.4|4286.62|4286.62|0
1636016730000|2021-11-04 09:05:30|4286.34|4286.34|4285.95|4285.95|4286.34|4286.34|4285.79|4285.79|0
1636016740000|2021-11-04 09:05:40|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|0
1636016760000|2021-11-04 09:06:00|4285.79|4285.79|4285.64|4285.64|4285.97|4285.97|4285.64|4285.64|0
1636016770000|2021-11-04 09:06:10|4284.7|4284.7|4284.63|4284.63|4284.7|4284.7|4284.53|4284.53|0
1636016780000|2021-11-04 09:06:20|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|0
1636016790000|2021-11-04 09:06:30|4285.17|4285.17|4286.02|4286.02|4286.02|4286.02|4285.17|4285.17|0
1636016800000|2021-11-04 09:06:40|4285.98|4285.98|4286.79|4286.79|4286.79|4286.79|4285.98|4285.98|0
1636016810000|2021-11-04 09:06:50|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|0
1636016820000|2021-11-04 09:07:00|4287.05|4287.05|4287.17|4287.17|4287.17|4287.17|4287.05|4287.05|0
1636016830000|2021-11-04 09:07:10|4286.96|4286.96|4286.69|4286.69|4286.96|4286.96|4286.57|4286.57|0
1636016840000|2021-11-04 09:07:20|4286.78|4286.78|4287.78|4287.78|4287.78|4287.78|4286.53|4286.53|0
1636016850000|2021-11-04 09:07:30|4287.15|4287.15|4287.57|4287.57|4287.57|4287.57|4286.84|4286.84|0
1636016860000|2021-11-04 09:07:40|4287.36|4287.36|4286.93|4286.93|4287.59|4287.59|4286.93|4286.93|0
1636016870000|2021-11-04 09:07:50|4286.99|4286.99|4287.11|4287.11|4287.11|4287.11|4286.99|4286.99|0
1636016880000|2021-11-04 09:08:00|4287.02|4287.02|4286.4|4286.4|4287.02|4287.02|4286.4|4286.4|0
1636016890000|2021-11-04 09:08:10|4286.23|4286.23|4285.92|4285.92|4286.23|4286.23|4285.92|4285.92|0
1636016900000|2021-11-04 09:08:20|4285.88|4285.88|4285.6|4285.6|4285.88|4285.88|4285.6|4285.6|0
1636016910000|2021-11-04 09:08:30|4285.52|4285.52|4285.78|4285.78|4285.78|4285.78|4285.47|4285.47|0
1636016930000|2021-11-04 09:08:50|4286.09|4286.09|4286.24|4286.24|4286.24|4286.24|4286.09|4286.09|0
1636016940000|2021-11-04 09:09:00|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|0
1636016950000|2021-11-04 09:09:10|4286.12|4286.12|4285.73|4285.73|4286.12|4286.12|4285.73|4285.73|0
1636016960000|2021-11-04 09:09:20|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|0
1636016970000|2021-11-04 09:09:30|4285.72|4285.72|4285.87|4285.87|4285.87|4285.87|4285.72|4285.72|0
1636016980000|2021-11-04 09:09:40|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|0
1636016990000|2021-11-04 09:09:50|4286.27|4286.27|4286.42|4286.42|4286.42|4286.42|4286.27|4286.27|0
1636017000000|2021-11-04 09:10:00|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|0
1636017010000|2021-11-04 09:10:10|4286.58|4286.58|4286.31|4286.31|4286.63|4286.63|4286.31|4286.31|0
1636017020000|2021-11-04 09:10:20|4286.23|4286.23|4286.59|4286.59|4286.64|4286.64|4286.23|4286.23|0
1636017030000|2021-11-04 09:10:30|4286.28|4286.28|4285.97|4285.97|4286.28|4286.28|4285.97|4285.97|0
1636017050000|2021-11-04 09:10:50|4285.48|4285.48|4285.48|4285.48|4285.48|4285.48|4285.48|4285.48|0
1636017060000|2021-11-04 09:11:00|4285.07|4285.07|4284.81|4284.81|4285.07|4285.07|4284.81|4284.81|0
1636017070000|2021-11-04 09:11:10|4284.96|4284.96|4285.12|4285.12|4285.12|4285.12|4284.96|4284.96|0
1636017080000|2021-11-04 09:11:20|4284.95|4284.95|4284.83|4284.83|4284.95|4284.95|4284.8|4284.8|0
1636017090000|2021-11-04 09:11:30|4284.66|4284.66|4284.58|4284.58|4284.98|4284.98|4284.58|4284.58|0
1636017100000|2021-11-04 09:11:40|4284.46|4284.46|4284.41|4284.41|4284.46|4284.46|4284.41|4284.41|0
1636017110000|2021-11-04 09:11:50|4284.5|4284.5|4284.37|4284.37|4284.5|4284.5|4284.33|4284.33|0
1636017120000|2021-11-04 09:12:00|4284.53|4284.53|4285.62|4285.62|4285.93|4285.93|4284.53|4284.53|0
1636017140000|2021-11-04 09:12:20|4285.77|4285.77|4287.36|4287.36|4287.36|4287.36|4285.77|4285.77|0
1636017150000|2021-11-04 09:12:30|4287.19|4287.19|4287.1|4287.1|4287.19|4287.19|4287.06|4287.06|0
1636017160000|2021-11-04 09:12:40|4286.95|4286.95|4286.95|4286.95|4287.11|4287.11|4286.95|4286.95|0
1636017170000|2021-11-04 09:12:50|4287.07|4287.07|4287.03|4287.03|4287.15|4287.15|4287.03|4287.03|0
1636017180000|2021-11-04 09:13:00|4286.99|4286.99|4287.61|4287.61|4287.61|4287.61|4286.99|4286.99|0
1636017190000|2021-11-04 09:13:10|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|0
1636017200000|2021-11-04 09:13:20|4287.84|4287.84|4288.54|4288.54|4288.54|4288.54|4287.84|4287.84|0
1636017210000|2021-11-04 09:13:30|4288.76|4288.76|4289.58|4289.58|4289.58|4289.58|4288.76|4288.76|0
1636017220000|2021-11-04 09:13:40|4289.45|4289.45|4289.49|4289.49|4289.49|4289.49|4289.45|4289.45|0
1636017230000|2021-11-04 09:13:50|4290.12|4290.12|4290.44|4290.44|4290.52|4290.52|4290.12|4290.12|0
1636017240000|2021-11-04 09:14:00|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|0
1636017260000|2021-11-04 09:14:20|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|0
1636017270000|2021-11-04 09:14:30|4290.6|4290.6|4290.79|4290.79|4290.79|4290.79|4290.6|4290.6|0
1636017280000|2021-11-04 09:14:40|4290.95|4290.95|4292.39|4292.39|4292.39|4292.39|4290.95|4290.95|0
1636017290000|2021-11-04 09:14:50|4292.31|4292.31|4292.03|4292.03|4292.57|4292.57|4291.94|4291.94|0
1636017300000|2021-11-04 09:15:00|4292.66|4292.66|4292.03|4292.03|4292.66|4292.66|4292.03|4292.03|0
1636017310000|2021-11-04 09:15:10|4292.01|4292.01|4291.7|4291.7|4292.01|4292.01|4291.7|4291.7|0
1636017320000|2021-11-04 09:15:20|4291.99|4291.99|4292.07|4292.07|4292.07|4292.07|4291.99|4291.99|0
1636017330000|2021-11-04 09:15:30|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|0
1636017360000|2021-11-04 09:16:00|4292.48|4292.48|4292.17|4292.17|4292.48|4292.48|4292.17|4292.17|0
1636017380000|2021-11-04 09:16:20|4292.12|4292.12|4291.59|4291.59|4292.12|4292.12|4291.59|4291.59|0
1636017390000|2021-11-04 09:16:30|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|0
1636017400000|2021-11-04 09:16:40|4290.88|4290.88|4290.84|4290.84|4290.88|4290.88|4290.8|4290.8|0
1636017410000|2021-11-04 09:16:50|4290.22|4290.22|4290.34|4290.34|4290.34|4290.34|4290.22|4290.22|0
1636017420000|2021-11-04 09:17:00|4290.43|4290.43|4290.56|4290.56|4290.56|4290.56|4290.43|4290.43|0
1636017430000|2021-11-04 09:17:10|4289.93|4289.93|4290.25|4290.25|4290.56|4290.56|4289.93|4289.93|0
1636017440000|2021-11-04 09:17:20|4289.94|4289.94|4290.02|4290.02|4290.02|4290.02|4289.94|4289.94|0
1636017450000|2021-11-04 09:17:30|4290.31|4290.31|4290.41|4290.41|4290.41|4290.41|4290.31|4290.31|0
1636017460000|2021-11-04 09:17:40|4290.53|4290.53|4290.66|4290.66|4290.66|4290.66|4290.53|4290.53|0
1636017470000|2021-11-04 09:17:50|4290.86|4290.86|4291.18|4291.18|4291.18|4291.18|4290.86|4290.86|0
1636017500000|2021-11-04 09:18:20|4291.08|4291.08|4291.48|4291.48|4291.48|4291.48|4291.08|4291.08|0
1636017520000|2021-11-04 09:18:40|4291.45|4291.45|4291.43|4291.43|4291.45|4291.45|4291.43|4291.43|0
1636017530000|2021-11-04 09:18:50|4291.18|4291.18|4290.93|4290.93|4291.22|4291.22|4290.93|4290.93|0
1636017540000|2021-11-04 09:19:00|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|0
1636017550000|2021-11-04 09:19:10|4290.76|4290.76|4290.83|4290.83|4290.96|4290.96|4290.76|4290.76|0
1636017560000|2021-11-04 09:19:20|4290.53|4290.53|4289.91|4289.91|4290.53|4290.53|4289.91|4289.91|0
1636017570000|2021-11-04 09:19:30|4289.59|4289.59|4289.54|4289.54|4289.59|4289.59|4289.44|4289.44|0
1636017580000|2021-11-04 09:19:40|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|0
1636017590000|2021-11-04 09:19:50|4289.55|4289.55|4289.42|4289.42|4289.55|4289.55|4289.42|4289.42|0
1636017600000|2021-11-04 09:20:00|4289.73|4289.73|4289.69|4289.69|4289.73|4289.73|4289.69|4289.69|0
1636017610000|2021-11-04 09:20:10|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|0
1636017630000|2021-11-04 09:20:30|4289.37|4289.37|4289.93|4289.93|4289.93|4289.93|4289.37|4289.37|0
1636017660000|2021-11-04 09:21:00|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|0
1636017680000|2021-11-04 09:21:20|4289.82|4289.82|4289.82|4289.82|4289.86|4289.86|4289.82|4289.82|0
1636017700000|2021-11-04 09:21:40|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|0
1636017710000|2021-11-04 09:21:50|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|0
1636017720000|2021-11-04 09:22:00|4289.94|4289.94|4289.37|4289.37|4289.94|4289.94|4289.31|4289.31|0
1636017730000|2021-11-04 09:22:10|4288.97|4288.97|4288.51|4288.51|4288.97|4288.97|4288.46|4288.46|0
1636017740000|2021-11-04 09:22:20|4288.47|4288.47|4287.98|4287.98|4288.47|4288.47|4287.98|4287.98|0
1636017750000|2021-11-04 09:22:30|4287.88|4287.88|4288.21|4288.21|4288.52|4288.52|4287.59|4287.59|0
1636017760000|2021-11-04 09:22:40|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|0
1636017770000|2021-11-04 09:22:50|4288.44|4288.44|4288.65|4288.65|4288.65|4288.65|4288.44|4288.44|0
1636017780000|2021-11-04 09:23:00|4288.63|4288.63|4288.29|4288.29|4288.63|4288.63|4287.69|4287.69|0
1636017790000|2021-11-04 09:23:10|4288.48|4288.48|4288.52|4288.52|4288.52|4288.52|4288.48|4288.48|0
1636017800000|2021-11-04 09:23:20|4288.61|4288.61|4288.77|4288.77|4289.15|4289.15|4288.61|4288.61|0
1636017810000|2021-11-04 09:23:30|4288.86|4288.86|4288.82|4288.82|4288.86|4288.86|4288.82|4288.82|0
1636017820000|2021-11-04 09:23:40|4288.57|4288.57|4288.67|4288.67|4288.67|4288.67|4288.57|4288.57|0
1636017830000|2021-11-04 09:23:50|4289.6|4289.6|4289.51|4289.51|4289.6|4289.6|4289.51|4289.51|0
1636017840000|2021-11-04 09:24:00|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|0
1636017850000|2021-11-04 09:24:10|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|0
1636017860000|2021-11-04 09:24:20|4290.02|4290.02|4290.3|4290.3|4290.3|4290.3|4290.02|4290.02|0
1636017870000|2021-11-04 09:24:30|4290.26|4290.26|4291.36|4291.36|4291.36|4291.36|4290.26|4290.26|0
1636017880000|2021-11-04 09:24:40|4291.48|4291.48|4291.62|4291.62|4291.62|4291.62|4291.48|4291.48|0
1636017900000|2021-11-04 09:25:00|4291.67|4291.67|4291.86|4291.86|4291.86|4291.86|4291.67|4291.67|0
1636017910000|2021-11-04 09:25:10|4291.71|4291.71|4291.55|4291.55|4291.71|4291.71|4291.4|4291.4|0
1636017920000|2021-11-04 09:25:20|4291.84|4291.84|4291.82|4291.82|4292.07|4292.07|4291.82|4291.82|0
1636017940000|2021-11-04 09:25:40|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|0
1636017960000|2021-11-04 09:26:00|4291.29|4291.29|4290.05|4290.05|4291.29|4291.29|4290.05|4290.05|0
1636017970000|2021-11-04 09:26:10|4290.17|4290.17|4290.02|4290.02|4290.17|4290.17|4290.02|4290.02|0
1636017980000|2021-11-04 09:26:20|4290.48|4290.48|4291.12|4291.12|4291.16|4291.16|4290.48|4290.48|0
1636017990000|2021-11-04 09:26:30|4290.97|4290.97|4290.99|4290.99|4290.99|4290.99|4290.97|4290.97|0
1636018000000|2021-11-04 09:26:40|4291.15|4291.15|4291.15|4291.15|4291.15|4291.15|4291.15|4291.15|0
1636018010000|2021-11-04 09:26:50|4291.23|4291.23|4291.94|4291.94|4291.94|4291.94|4291.23|4291.23|0
1636018020000|2021-11-04 09:27:00|4292.03|4292.03|4292.11|4292.11|4292.11|4292.11|4292.03|4292.03|0
1636018030000|2021-11-04 09:27:10|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|4292.07|4292.07|0
1636018040000|2021-11-04 09:27:20|4291.99|4291.99|4292.34|4292.34|4292.34|4292.34|4291.99|4291.99|0
1636018050000|2021-11-04 09:27:30|4292.03|4292.03|4292.03|4292.03|4292.03|4292.03|4292.03|4292.03|0
1636018070000|2021-11-04 09:27:50|4292.34|4292.34|4292.09|4292.09|4292.34|4292.34|4292.09|4292.09|0
1636018080000|2021-11-04 09:28:00|4291.78|4291.78|4291.15|4291.15|4291.78|4291.78|4291.15|4291.15|0
1636018090000|2021-11-04 09:28:10|4291|4291|4289.91|4289.91|4291|4291|4289.91|4289.91|0
1636018100000|2021-11-04 09:28:20|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|0
1636018110000|2021-11-04 09:28:30|4290.08|4290.08|4289.71|4289.71|4290.08|4290.08|4289.71|4289.71|0
1636018120000|2021-11-04 09:28:40|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|0
1636018130000|2021-11-04 09:28:50|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|0
1636018140000|2021-11-04 09:29:00|4290.29|4290.29|4290.28|4290.28|4290.59|4290.59|4290.28|4290.28|0
1636018150000|2021-11-04 09:29:10|4290.45|4290.45|4290.53|4290.53|4290.53|4290.53|4290.45|4290.45|0
1636018160000|2021-11-04 09:29:20|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|0
1636018170000|2021-11-04 09:29:30|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|0
1636018180000|2021-11-04 09:29:40|4290.27|4290.27|4290.22|4290.22|4290.27|4290.27|4290.22|4290.22|0
1636018190000|2021-11-04 09:29:50|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|0
1636018200000|2021-11-04 09:30:00|4289.29|4289.29|4289.41|4289.41|4289.41|4289.41|4289.29|4289.29|0
1636018210000|2021-11-04 09:30:10|4289.37|4289.37|4289.44|4289.44|4289.44|4289.44|4289.37|4289.37|0
1636018220000|2021-11-04 09:30:20|4289.43|4289.43|4289.26|4289.26|4289.47|4289.47|4289.26|4289.26|0
1636018230000|2021-11-04 09:30:30|4289.14|4289.14|4288.83|4288.83|4289.14|4289.14|4288.83|4288.83|0
1636018240000|2021-11-04 09:30:40|4288.52|4288.52|4287.64|4287.64|4288.52|4288.52|4287.52|4287.52|0
1636018250000|2021-11-04 09:30:50|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|0
1636018260000|2021-11-04 09:31:00|4287.64|4287.64|4286.91|4286.91|4287.64|4287.64|4286.91|4286.91|0
1636018270000|2021-11-04 09:31:10|4286.95|4286.95|4286.95|4286.95|4286.95|4286.95|4286.95|4286.95|0
1636018300000|2021-11-04 09:31:40|4286.86|4286.86|4286.2|4286.2|4286.86|4286.86|4286.2|4286.2|0
1636018310000|2021-11-04 09:31:50|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|0
1636018320000|2021-11-04 09:32:00|4286.03|4286.03|4285.9|4285.9|4286.03|4286.03|4285.9|4285.9|0
1636018330000|2021-11-04 09:32:10|4286.07|4286.07|4285.02|4285.02|4286.07|4286.07|4284.98|4284.98|0
1636018340000|2021-11-04 09:32:20|4284.9|4284.9|4284.27|4284.27|4284.9|4284.9|4284.27|4284.27|0
1636018360000|2021-11-04 09:32:40|4283.96|4283.96|4283.81|4283.81|4284.11|4284.11|4283.81|4283.81|0
1636018380000|2021-11-04 09:33:00|4283.76|4283.76|4283.41|4283.41|4283.76|4283.76|4283.41|4283.41|0
1636018390000|2021-11-04 09:33:10|4283.32|4283.32|4283.41|4283.41|4283.41|4283.41|4283.32|4283.32|0
1636018410000|2021-11-04 09:33:30|4283.3|4283.3|4283.13|4283.13|4283.3|4283.3|4283.08|4283.08|0
1636018430000|2021-11-04 09:33:50|4282.82|4282.82|4281.88|4281.88|4282.82|4282.82|4281.88|4281.88|0
1636018440000|2021-11-04 09:34:00|4281.26|4281.26|4280.69|4280.69|4281.26|4281.26|4280.54|4280.54|0
1636018450000|2021-11-04 09:34:10|4281.16|4281.16|4281.01|4281.01|4281.16|4281.16|4281.01|4281.01|0
1636018460000|2021-11-04 09:34:20|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|0
1636018470000|2021-11-04 09:34:30|4280.48|4280.48|4281.28|4281.28|4281.28|4281.28|4280.48|4280.48|0
1636018480000|2021-11-04 09:34:40|4280.97|4280.97|4280.65|4280.65|4281.12|4281.12|4280.19|4280.19|0
1636018490000|2021-11-04 09:34:50|4280.72|4280.72|4280.72|4280.72|4280.72|4280.72|4280.72|4280.72|0
1636018510000|2021-11-04 09:35:10|4280.85|4280.85|4279.89|4279.89|4280.85|4280.85|4279.89|4279.89|0
1636018520000|2021-11-04 09:35:20|4279.98|4279.98|4279.43|4279.43|4279.98|4279.98|4279.43|4279.43|0
1636018530000|2021-11-04 09:35:30|4279.25|4279.25|4278.82|4278.82|4279.25|4279.25|4278.82|4278.82|0
1636018540000|2021-11-04 09:35:40|4278.78|4278.78|4278.78|4278.78|4278.78|4278.78|4278.78|4278.78|0
1636018550000|2021-11-04 09:35:50|4278.95|4278.95|4279.05|4279.05|4279.05|4279.05|4278.95|4278.95|0
1636018560000|2021-11-04 09:36:00|4279.02|4279.02|4278.75|4278.75|4279.65|4279.65|4278.75|4278.75|0
1636018570000|2021-11-04 09:36:10|4278.87|4278.87|4279.51|4279.51|4279.51|4279.51|4278.87|4278.87|0
1636018580000|2021-11-04 09:36:20|4279.83|4279.83|4280.29|4280.29|4280.29|4280.29|4279.83|4279.83|0
1636018590000|2021-11-04 09:36:30|4279.97|4279.97|4279.7|4279.7|4280.02|4280.02|4279.7|4279.7|0
1636018600000|2021-11-04 09:36:40|4279.55|4279.55|4279.85|4279.85|4279.85|4279.85|4279.55|4279.55|0
1636018610000|2021-11-04 09:36:50|4280.16|4280.16|4279.85|4279.85|4280.16|4280.16|4279.85|4279.85|0
1636018620000|2021-11-04 09:37:00|4279.73|4279.73|4279.57|4279.57|4279.73|4279.73|4279.57|4279.57|0
1636018630000|2021-11-04 09:37:10|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|0
1636018640000|2021-11-04 09:37:20|4279.6|4279.6|4280.07|4280.07|4280.38|4280.38|4279.6|4279.6|0
1636018670000|2021-11-04 09:37:50|4280.11|4280.11|4280.28|4280.28|4280.28|4280.28|4280.11|4280.11|0
1636018680000|2021-11-04 09:38:00|4280.49|4280.49|4280.49|4280.49|4280.49|4280.49|4280.49|4280.49|0
1636018690000|2021-11-04 09:38:10|4280.53|4280.53|4280.57|4280.57|4280.61|4280.61|4280.53|4280.53|0
1636018700000|2021-11-04 09:38:20|4280.49|4280.49|4281.03|4281.03|4281.1|4281.1|4280.49|4280.49|0
1636018720000|2021-11-04 09:38:40|4281.19|4281.19|4281.48|4281.48|4281.48|4281.48|4281.19|4281.19|0
1636018730000|2021-11-04 09:38:50|4281.52|4281.52|4281.52|4281.52|4281.52|4281.52|4281.52|4281.52|0
1636018740000|2021-11-04 09:39:00|4281.56|4281.56|4281.56|4281.56|4281.71|4281.71|4280.94|4280.94|0
1636018750000|2021-11-04 09:39:10|4281.41|4281.41|4280.57|4280.57|4281.41|4281.41|4280.57|4280.57|0
1636018770000|2021-11-04 09:39:30|4280.25|4280.25|4280.1|4280.1|4280.25|4280.25|4280.1|4280.1|0
1636018790000|2021-11-04 09:39:50|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|0
1636018800000|2021-11-04 09:40:00|4279.97|4279.97|4280.78|4280.78|4280.78|4280.78|4279.84|4279.84|0
1636018810000|2021-11-04 09:40:10|4280.47|4280.47|4279.95|4279.95|4280.47|4280.47|4279.95|4279.95|0
1636018820000|2021-11-04 09:40:20|4279.9|4279.9|4279.82|4279.82|4279.9|4279.9|4279.82|4279.82|0
1636018830000|2021-11-04 09:40:30|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|0
1636018840000|2021-11-04 09:40:40|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|0
1636018860000|2021-11-04 09:41:00|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|0
1636018880000|2021-11-04 09:41:20|4279.72|4279.72|4279.65|4279.65|4279.96|4279.96|4279.65|4279.65|0
1636018890000|2021-11-04 09:41:30|4279.96|4279.96|4279.66|4279.66|4279.96|4279.96|4279.66|4279.66|0
1636018900000|2021-11-04 09:41:40|4279.03|4279.03|4279.35|4279.35|4279.35|4279.35|4279.03|4279.03|0
1636018920000|2021-11-04 09:42:00|4279.6|4279.6|4279.67|4279.67|4279.67|4279.67|4279.6|4279.6|0
1636018930000|2021-11-04 09:42:10|4279.98|4279.98|4279.98|4279.98|4279.98|4279.98|4279.98|4279.98|0
1636018950000|2021-11-04 09:42:30|4280.02|4280.02|4280.33|4280.33|4280.33|4280.33|4280.02|4280.02|0
1636018960000|2021-11-04 09:42:40|4280.02|4280.02|4280.36|4280.36|4280.48|4280.48|4280.02|4280.02|0
1636018970000|2021-11-04 09:42:50|4280.05|4280.05|4279.88|4279.88|4280.05|4280.05|4279.88|4279.88|0
1636018980000|2021-11-04 09:43:00|4279.63|4279.63|4280.88|4280.88|4280.88|4280.88|4279.63|4279.63|0
1636018990000|2021-11-04 09:43:10|4280.25|4280.25|4279.94|4279.94|4280.25|4280.25|4279.85|4279.85|0
1636019000000|2021-11-04 09:43:20|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|0
1636019010000|2021-11-04 09:43:30|4279.94|4279.94|4279.63|4279.63|4279.94|4279.94|4279.63|4279.63|0
1636019020000|2021-11-04 09:43:40|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|0
1636019040000|2021-11-04 09:44:00|4279.93|4279.93|4280.09|4280.09|4280.09|4280.09|4279.93|4279.93|0
1636019050000|2021-11-04 09:44:10|4280.26|4280.26|4280.55|4280.55|4280.55|4280.55|4280.18|4280.18|0
1636019060000|2021-11-04 09:44:20|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|0
1636019070000|2021-11-04 09:44:30|4280.55|4280.55|4280.24|4280.24|4280.55|4280.55|4280.24|4280.24|0
1636019080000|2021-11-04 09:44:40|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|0
1636019100000|2021-11-04 09:45:00|4280.58|4280.58|4280.9|4280.9|4280.95|4280.95|4280.58|4280.58|0
1636019110000|2021-11-04 09:45:10|4281.11|4281.11|4281.11|4281.11|4281.11|4281.11|4281.11|4281.11|0
1636019120000|2021-11-04 09:45:20|4281.16|4281.16|4281.12|4281.12|4281.16|4281.16|4281.12|4281.12|0
1636019130000|2021-11-04 09:45:30|4281.14|4281.14|4281.29|4281.29|4281.29|4281.29|4281.14|4281.14|0
1636019140000|2021-11-04 09:45:40|4281.92|4281.92|4281.92|4281.92|4281.92|4281.92|4281.61|4281.61|0
1636019150000|2021-11-04 09:45:50|4281.29|4281.29|4279.86|4279.86|4281.29|4281.29|4279.86|4279.86|0
1636019160000|2021-11-04 09:46:00|4279.71|4279.71|4278.93|4278.93|4279.71|4279.71|4278.77|4278.77|0
1636019170000|2021-11-04 09:46:10|4278.9|4278.9|4279.53|4279.53|4279.53|4279.53|4278.9|4278.9|0
1636019180000|2021-11-04 09:46:20|4279.38|4279.38|4277.97|4277.97|4279.38|4279.38|4277.97|4277.97|0
1636019190000|2021-11-04 09:46:30|4278.6|4278.6|4278.6|4278.6|4278.6|4278.6|4278.6|4278.6|0
1636019210000|2021-11-04 09:46:50|4278.51|4278.51|4278.51|4278.51|4278.51|4278.51|4278.51|4278.51|0
1636019220000|2021-11-04 09:47:00|4277.88|4277.88|4277.73|4277.73|4277.88|4277.88|4277.73|4277.73|0
1636019240000|2021-11-04 09:47:20|4277.69|4277.69|4277.33|4277.33|4277.69|4277.69|4277.33|4277.33|0
1636019250000|2021-11-04 09:47:30|4277.4|4277.4|4277.12|4277.12|4277.4|4277.4|4277.09|4277.09|0
1636019260000|2021-11-04 09:47:40|4277.43|4277.43|4277.49|4277.49|4277.74|4277.74|4277.43|4277.43|0
1636019270000|2021-11-04 09:47:50|4277.65|4277.65|4278.11|4278.11|4278.11|4278.11|4277.65|4277.65|0
1636019280000|2021-11-04 09:48:00|4277.99|4277.99|4277.68|4277.68|4277.99|4277.99|4277.68|4277.68|0
1636019290000|2021-11-04 09:48:10|4277.63|4277.63|4277.63|4277.63|4277.63|4277.63|4277.63|4277.63|0
1636019300000|2021-11-04 09:48:20|4277.32|4277.32|4276.88|4276.88|4277.32|4277.32|4276.88|4276.88|0
1636019310000|2021-11-04 09:48:30|4276.85|4276.85|4276.54|4276.54|4276.85|4276.85|4276.54|4276.54|0
1636019320000|2021-11-04 09:48:40|4276.85|4276.85|4276.85|4276.85|4276.85|4276.85|4276.85|4276.85|0
1636019330000|2021-11-04 09:48:50|4277.17|4277.17|4277.17|4277.17|4277.17|4277.17|4277.17|4277.17|0
1636019350000|2021-11-04 09:49:10|4276.85|4276.85|4276.54|4276.54|4276.85|4276.85|4276.54|4276.54|0
1636019380000|2021-11-04 09:49:40|4276.85|4276.85|4277.17|4277.17|4277.17|4277.17|4276.85|4276.85|0
1636019390000|2021-11-04 09:49:50|4276.85|4276.85|4276.85|4276.85|4276.85|4276.85|4276.85|4276.85|0
1636019400000|2021-11-04 09:50:00|4276.58|4276.58|4276.26|4276.26|4276.58|4276.58|4276.26|4276.26|0
1636019410000|2021-11-04 09:50:10|4276.36|4276.36|4276.36|4276.36|4276.36|4276.36|4276.36|4276.36|0
1636019430000|2021-11-04 09:50:30|4276.51|4276.51|4276.51|4276.51|4276.51|4276.51|4276.51|4276.51|0
1636019440000|2021-11-04 09:50:40|4276.64|4276.64|4276.78|4276.78|4276.82|4276.82|4276.64|4276.64|0
1636019450000|2021-11-04 09:50:50|4276.15|4276.15|4276.15|4276.15|4276.15|4276.15|4276.15|4276.15|0
1636019460000|2021-11-04 09:51:00|4275.84|4275.84|4275.38|4275.38|4275.84|4275.84|4275.38|4275.38|0
1636019470000|2021-11-04 09:51:10|4275.63|4275.63|4275.76|4275.76|4275.76|4275.76|4275.63|4275.63|0
1636019480000|2021-11-04 09:51:20|4276.07|4276.07|4276.24|4276.24|4276.24|4276.24|4276.07|4276.07|0
1636019490000|2021-11-04 09:51:30|4276.86|4276.86|4277.02|4277.02|4277.02|4277.02|4276.86|4276.86|0
1636019500000|2021-11-04 09:51:40|4277.2|4277.2|4277.2|4277.2|4277.2|4277.2|4277.2|4277.2|0
1636019510000|2021-11-04 09:51:50|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|0
1636019520000|2021-11-04 09:52:00|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|0
1636019530000|2021-11-04 09:52:10|4277.42|4277.42|4277.42|4277.42|4277.42|4277.42|4277.42|4277.42|0
1636019540000|2021-11-04 09:52:20|4277.22|4277.22|4277.31|4277.31|4277.4|4277.4|4277.22|4277.22|0
1636019550000|2021-11-04 09:52:30|4277.33|4277.33|4277.43|4277.43|4277.43|4277.43|4277.31|4277.31|0
1636019580000|2021-11-04 09:53:00|4277.56|4277.56|4277.41|4277.41|4277.56|4277.56|4277.41|4277.41|0
1636019590000|2021-11-04 09:53:10|4277.25|4277.25|4277.25|4277.25|4277.25|4277.25|4277.25|4277.25|0
1636019610000|2021-11-04 09:53:30|4276.94|4276.94|4276.79|4276.79|4276.94|4276.94|4276.79|4276.79|0
1636019620000|2021-11-04 09:53:40|4275.85|4275.85|4274.95|4274.95|4275.85|4275.85|4274.33|4274.33|0
1636019630000|2021-11-04 09:53:50|4274.9|4274.9|4275.52|4275.52|4275.52|4275.52|4274.9|4274.9|0
1636019640000|2021-11-04 09:54:00|4275.62|4275.62|4275.3|4275.3|4275.62|4275.62|4275.3|4275.3|0
1636019650000|2021-11-04 09:54:10|4274.99|4274.99|4274.68|4274.68|4274.99|4274.99|4274.68|4274.68|0
1636019660000|2021-11-04 09:54:20|4274.77|4274.77|4274.77|4274.77|4274.85|4274.85|4274.77|4274.77|0
1636019670000|2021-11-04 09:54:30|4274.73|4274.73|4274.69|4274.69|4274.73|4274.73|4274.69|4274.69|0
1636019700000|2021-11-04 09:55:00|4274.38|4274.38|4274.06|4274.06|4274.69|4274.69|4274.06|4274.06|0
1636019720000|2021-11-04 09:55:20|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|0
1636019730000|2021-11-04 09:55:30|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|0
1636019740000|2021-11-04 09:55:40|4274.49|4274.49|4274.45|4274.45|4274.49|4274.49|4274.45|4274.45|0
1636019750000|2021-11-04 09:55:50|4274.76|4274.76|4274.76|4274.76|4275.07|4275.07|4274.76|4274.76|0
1636019770000|2021-11-04 09:56:10|4274.84|4274.84|4274.63|4274.63|4274.84|4274.84|4274.63|4274.63|0
1636019780000|2021-11-04 09:56:20|4274.59|4274.59|4274.59|4274.59|4274.59|4274.59|4274.59|4274.59|0
1636019800000|2021-11-04 09:56:40|4275.22|4275.22|4274.93|4274.93|4275.22|4275.22|4274.91|4274.91|0
1636019810000|2021-11-04 09:56:50|4274.56|4274.56|4275.03|4275.03|4275.03|4275.03|4274.44|4274.44|0
1636019820000|2021-11-04 09:57:00|4275.08|4275.08|4275.08|4275.08|4275.08|4275.08|4275.08|4275.08|0
1636019830000|2021-11-04 09:57:10|4275.7|4275.7|4276.02|4276.02|4276.02|4276.02|4275.7|4275.7|0
1636019840000|2021-11-04 09:57:20|4275.7|4275.7|4275.08|4275.08|4275.7|4275.7|4275.08|4275.08|0
1636019850000|2021-11-04 09:57:30|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|0
1636019860000|2021-11-04 09:57:40|4275.24|4275.24|4275.76|4275.76|4275.76|4275.76|4275.24|4275.24|0
1636019870000|2021-11-04 09:57:50|4275.58|4275.58|4275.21|4275.21|4275.58|4275.58|4275.21|4275.21|0
1636019880000|2021-11-04 09:58:00|4275.36|4275.36|4274.03|4274.03|4275.36|4275.36|4273.91|4273.91|0
1636019890000|2021-11-04 09:58:10|4273.88|4273.88|4274.46|4274.46|4274.46|4274.46|4273.83|4273.83|0
1636019900000|2021-11-04 09:58:20|4274.41|4274.41|4274.56|4274.56|4274.71|4274.71|4274.41|4274.41|0
1636019920000|2021-11-04 09:58:40|4274.65|4274.65|4274.67|4274.67|4274.67|4274.67|4274.5|4274.5|0
1636019930000|2021-11-04 09:58:50|4275.6|4275.6|4275.37|4275.37|4275.69|4275.69|4275.37|4275.37|0
1636019940000|2021-11-04 09:59:00|4275.33|4275.33|4274.71|4274.71|4275.33|4275.33|4274.71|4274.71|0
1636019950000|2021-11-04 09:59:10|4274.74|4274.74|4274.6|4274.6|4274.78|4274.78|4274.6|4274.6|0
1636019960000|2021-11-04 09:59:20|4274.29|4274.29|4273.73|4273.73|4274.29|4274.29|4273.73|4273.73|0
1636019970000|2021-11-04 09:59:30|4273.78|4273.78|4273.54|4273.54|4273.85|4273.85|4273.54|4273.54|0
1636019980000|2021-11-04 09:59:40|4273.33|4273.33|4273.3|4273.3|4273.33|4273.33|4273.14|4273.14|0
1636019990000|2021-11-04 09:59:50|4273.6|4273.6|4273.52|4273.52|4273.6|4273.6|4273.52|4273.52|0
1636020000000|2021-11-04 10:00:00|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|0
1636020010000|2021-11-04 10:00:10|4273.34|4273.34|4273.26|4273.26|4273.34|4273.34|4273.26|4273.26|0
1636020020000|2021-11-04 10:00:20|4273.43|4273.43|4273.23|4273.23|4273.43|4273.43|4273.23|4273.23|0
1636020030000|2021-11-04 10:00:30|4273.14|4273.14|4273.05|4273.05|4273.14|4273.14|4273.05|4273.05|0
1636020060000|2021-11-04 10:01:00|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|0
1636020080000|2021-11-04 10:01:20|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|0
1636020100000|2021-11-04 10:01:40|4273.02|4273.02|4272.08|4272.08|4273.02|4273.02|4272.08|4272.08|0
1636020110000|2021-11-04 10:01:50|4272|4272|4271.68|4271.68|4272|4272|4271.68|4271.68|0
1636020120000|2021-11-04 10:02:00|4271.84|4271.84|4271.84|4271.84|4271.84|4271.84|4271.84|4271.84|0
1636020130000|2021-11-04 10:02:10|4271.65|4271.65|4271.03|4271.03|4271.65|4271.65|4271.03|4271.03|0
1636020150000|2021-11-04 10:02:30|4271.35|4271.35|4271.35|4271.35|4271.35|4271.35|4271.35|4271.35|0
1636020160000|2021-11-04 10:02:40|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|0
1636020170000|2021-11-04 10:02:50|4271.09|4271.09|4271.14|4271.14|4271.14|4271.14|4271.01|4271.01|0
1636020190000|2021-11-04 10:03:10|4270.82|4270.82|4270.73|4270.73|4270.82|4270.82|4270.73|4270.73|0
1636020200000|2021-11-04 10:03:20|4270.55|4270.55|4270.33|4270.33|4270.64|4270.64|4270.33|4270.33|0
1636020210000|2021-11-04 10:03:30|4270.17|4270.17|4270.17|4270.17|4270.17|4270.17|4270.17|4270.17|0
1636020220000|2021-11-04 10:03:40|4269.24|4269.24|4269.24|4269.24|4269.24|4269.24|4269.24|4269.24|0
1636020230000|2021-11-04 10:03:50|4268.87|4268.87|4269.24|4269.24|4269.24|4269.24|4268.74|4268.74|0
1636020250000|2021-11-04 10:04:10|4268.93|4268.93|4267.85|4267.85|4268.93|4268.93|4267.85|4267.85|0
1636020260000|2021-11-04 10:04:20|4267.53|4267.53|4267.85|4267.85|4267.85|4267.85|4267.53|4267.53|0
1636020270000|2021-11-04 10:04:30|4268.16|4268.16|4268.71|4268.71|4268.71|4268.71|4268.03|4268.03|0
1636020280000|2021-11-04 10:04:40|4268.56|4268.56|4268.47|4268.47|4268.56|4268.56|4268.47|4268.47|0
1636020290000|2021-11-04 10:04:50|4268.77|4268.77|4270.02|4270.02|4270.02|4270.02|4268.77|4268.77|0
1636020300000|2021-11-04 10:05:00|4269.97|4269.97|4269.96|4269.96|4270.02|4270.02|4269.86|4269.86|0
1636020310000|2021-11-04 10:05:10|4269.77|4269.77|4269.46|4269.46|4269.77|4269.77|4269.46|4269.46|0
1636020320000|2021-11-04 10:05:20|4270.23|4270.23|4270.53|4270.53|4270.53|4270.53|4270.23|4270.23|0
1636020330000|2021-11-04 10:05:30|4270.23|4270.23|4270.38|4270.38|4270.38|4270.38|4270.23|4270.23|0
1636020360000|2021-11-04 10:06:00|4269.92|4269.92|4269.61|4269.61|4269.92|4269.92|4269.61|4269.61|0
1636020370000|2021-11-04 10:06:10|4269.45|4269.45|4268.86|4268.86|4269.45|4269.45|4268.86|4268.86|0
1636020380000|2021-11-04 10:06:20|4268.78|4268.78|4268.46|4268.46|4268.78|4268.78|4268.46|4268.46|0
1636020390000|2021-11-04 10:06:30|4268.3|4268.3|4268.14|4268.14|4268.3|4268.3|4268.14|4268.14|0
1636020400000|2021-11-04 10:06:40|4268.1|4268.1|4268.02|4268.02|4268.19|4268.19|4268.02|4268.02|0
1636020410000|2021-11-04 10:06:50|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|0
1636020420000|2021-11-04 10:07:00|4267.59|4267.59|4267.32|4267.32|4267.59|4267.59|4267.32|4267.32|0
1636020430000|2021-11-04 10:07:10|4267.94|4267.94|4267.94|4267.94|4267.94|4267.94|4267.94|4267.94|0
1636020440000|2021-11-04 10:07:20|4268.25|4268.25|4269.89|4269.89|4270.08|4270.08|4268.2|4268.2|0
1636020480000|2021-11-04 10:08:00|4270.06|4270.06|4269.79|4269.79|4270.06|4270.06|4269.75|4269.75|0
1636020490000|2021-11-04 10:08:10|4269.48|4269.48|4269.78|4269.78|4269.78|4269.78|4269.48|4269.48|0
1636020520000|2021-11-04 10:08:40|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|0
1636020530000|2021-11-04 10:08:50|4270|4270|4270|4270|4270|4270|4270|4270|0
1636020540000|2021-11-04 10:09:00|4270.18|4270.18|4270.46|4270.46|4270.46|4270.46|4270.18|4270.18|0
1636020550000|2021-11-04 10:09:10|4270.77|4270.77|4270.62|4270.62|4270.77|4270.77|4270.62|4270.62|0
1636020560000|2021-11-04 10:09:20|4270.71|4270.71|4270.71|4270.71|4270.71|4270.71|4270.71|4270.71|0
1636020570000|2021-11-04 10:09:30|4271.11|4271.11|4270.49|4270.49|4271.11|4271.11|4270.49|4270.49|0
1636020580000|2021-11-04 10:09:40|4269.86|4269.86|4270.8|4270.8|4270.8|4270.8|4269.86|4269.86|0
1636020600000|2021-11-04 10:10:00|4270.71|4270.71|4270.39|4270.39|4270.71|4270.71|4270.39|4270.39|0
1636020610000|2021-11-04 10:10:10|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|0
1636020630000|2021-11-04 10:10:30|4270.23|4270.23|4270.35|4270.35|4270.47|4270.47|4270.23|4270.23|0
1636020650000|2021-11-04 10:10:50|4270.39|4270.39|4270.75|4270.75|4270.75|4270.75|4270.39|4270.39|0
1636020660000|2021-11-04 10:11:00|4270.84|4270.84|4270.92|4270.92|4270.92|4270.92|4270.84|4270.84|0
1636020670000|2021-11-04 10:11:10|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|0
1636020680000|2021-11-04 10:11:20|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|0
1636020690000|2021-11-04 10:11:30|4271.01|4271.01|4270.48|4270.48|4271.11|4271.11|4270.48|4270.48|0
1636020700000|2021-11-04 10:11:40|4270.46|4270.46|4270.28|4270.28|4270.46|4270.46|4270.28|4270.28|0
1636020710000|2021-11-04 10:11:50|4270.22|4270.22|4270.16|4270.16|4270.22|4270.22|4270.16|4270.16|0
1636020720000|2021-11-04 10:12:00|4270.05|4270.05|4270.14|4270.14|4270.14|4270.14|4270.05|4270.05|0
1636020730000|2021-11-04 10:12:10|4271.08|4271.08|4271.7|4271.7|4271.7|4271.7|4271.08|4271.08|0
1636020740000|2021-11-04 10:12:20|4271.64|4271.64|4271.73|4271.73|4271.73|4271.73|4271.64|4271.64|0
1636020750000|2021-11-04 10:12:30|4271.42|4271.42|4271.42|4271.42|4271.42|4271.42|4271.42|4271.42|0
1636020760000|2021-11-04 10:12:40|4271.33|4271.33|4271.24|4271.24|4271.33|4271.33|4271.24|4271.24|0
1636020770000|2021-11-04 10:12:50|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|0
1636020780000|2021-11-04 10:13:00|4270.96|4270.96|4270.78|4270.78|4270.96|4270.96|4270.78|4270.78|0
1636020790000|2021-11-04 10:13:10|4270.66|4270.66|4269.76|4269.76|4270.66|4270.66|4269.63|4269.63|0
1636020800000|2021-11-04 10:13:20|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|0
1636020810000|2021-11-04 10:13:30|4269.99|4269.99|4269.68|4269.68|4269.99|4269.99|4269.68|4269.68|0
1636020820000|2021-11-04 10:13:40|4269.58|4269.58|4269.74|4269.74|4269.74|4269.74|4269.58|4269.58|0
1636020840000|2021-11-04 10:14:00|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|0
1636020850000|2021-11-04 10:14:10|4269.47|4269.47|4269.31|4269.31|4269.47|4269.47|4269.31|4269.31|0
1636020860000|2021-11-04 10:14:20|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|0
1636020870000|2021-11-04 10:14:30|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|0
1636020880000|2021-11-04 10:14:40|4269|4269|4269|4269|4269|4269|4269|4269|0
1636020890000|2021-11-04 10:14:50|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|0
1636020920000|2021-11-04 10:15:20|4268.02|4268.02|4266.66|4266.66|4268.22|4268.22|4266.66|4266.66|0
1636020930000|2021-11-04 10:15:30|4266.03|4266.03|4266.66|4266.66|4266.66|4266.66|4266.03|4266.03|0
1636020950000|2021-11-04 10:15:50|4266.57|4266.57|4266.07|4266.07|4266.7|4266.7|4266.07|4266.07|0
1636020960000|2021-11-04 10:16:00|4266.25|4266.25|4265.59|4265.59|4266.37|4266.37|4265.59|4265.59|0
1636020970000|2021-11-04 10:16:10|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|0
1636020980000|2021-11-04 10:16:20|4265.57|4265.57|4265.49|4265.49|4265.57|4265.57|4265.45|4265.45|0
1636020990000|2021-11-04 10:16:30|4265.18|4265.18|4265.48|4265.48|4265.48|4265.48|4265.18|4265.18|0
1636021000000|2021-11-04 10:16:40|4265.53|4265.53|4265.63|4265.63|4265.63|4265.63|4265.53|4265.53|0
1636021010000|2021-11-04 10:16:50|4265.32|4265.32|4265.41|4265.41|4265.51|4265.51|4265.32|4265.32|0
1636021020000|2021-11-04 10:17:00|4265.1|4265.1|4264.38|4264.38|4265.1|4265.1|4264.38|4264.38|0
1636021030000|2021-11-04 10:17:10|4264.29|4264.29|4264.27|4264.27|4264.29|4264.29|4264.27|4264.27|0
1636021040000|2021-11-04 10:17:20|4264.29|4264.29|4265.85|4265.85|4265.85|4265.85|4264.29|4264.29|0
1636021050000|2021-11-04 10:17:30|4265.23|4265.23|4265.33|4265.33|4265.6|4265.6|4265.23|4265.23|0
1636021060000|2021-11-04 10:17:40|4265.02|4265.02|4265.02|4265.02|4265.02|4265.02|4265.02|4265.02|0
1636021070000|2021-11-04 10:17:50|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|0
1636021080000|2021-11-04 10:18:00|4265.5|4265.5|4265.52|4265.52|4265.63|4265.63|4265.44|4265.44|0
1636021090000|2021-11-04 10:18:10|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|0
1636021110000|2021-11-04 10:18:30|4266.01|4266.01|4266.01|4266.01|4266.01|4266.01|4266.01|4266.01|0
1636021140000|2021-11-04 10:19:00|4265.7|4265.7|4266.01|4266.01|4266.01|4266.01|4265.7|4265.7|0
1636021150000|2021-11-04 10:19:10|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|0
1636021160000|2021-11-04 10:19:20|4265.8|4265.8|4265.18|4265.18|4265.8|4265.8|4265.18|4265.18|0
1636021190000|2021-11-04 10:19:50|4265.27|4265.27|4265.25|4265.25|4265.27|4265.27|4265.25|4265.25|0
1636021200000|2021-11-04 10:20:00|4265.31|4265.31|4265.69|4265.69|4265.69|4265.69|4265.31|4265.31|0
1636021210000|2021-11-04 10:20:10|4265.38|4265.38|4265.38|4265.38|4265.38|4265.38|4265.38|4265.38|0
1636021250000|2021-11-04 10:20:50|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|0
1636021280000|2021-11-04 10:21:20|4265.14|4265.14|4265.93|4265.93|4265.93|4265.93|4265.14|4265.14|0
1636021290000|2021-11-04 10:21:30|4265.77|4265.77|4265.46|4265.46|4265.77|4265.77|4264.84|4264.84|0
1636021300000|2021-11-04 10:21:40|4265.15|4265.15|4265.11|4265.11|4265.15|4265.15|4265.11|4265.11|0
1636021310000|2021-11-04 10:21:50|4265.42|4265.42|4265.46|4265.46|4265.46|4265.46|4265.11|4265.11|0
1636021320000|2021-11-04 10:22:00|4265.5|4265.5|4265.56|4265.56|4265.59|4265.59|4265.5|4265.5|0
1636021330000|2021-11-04 10:22:10|4265.25|4265.25|4264.94|4264.94|4265.25|4265.25|4264.94|4264.94|0
1636021350000|2021-11-04 10:22:30|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|0
1636021360000|2021-11-04 10:22:40|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|0
1636021370000|2021-11-04 10:22:50|4264.73|4264.73|4264.68|4264.68|4264.73|4264.73|4264.68|4264.68|0
1636021390000|2021-11-04 10:23:10|4263.91|4263.91|4263.91|4263.91|4263.91|4263.91|4263.91|4263.91|0
1636021400000|2021-11-04 10:23:20|4263.76|4263.76|4263.88|4263.88|4263.88|4263.88|4263.76|4263.76|0
1636021410000|2021-11-04 10:23:30|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|0
1636021420000|2021-11-04 10:23:40|4263.83|4263.83|4263.56|4263.56|4263.87|4263.87|4263.56|4263.56|0
1636021450000|2021-11-04 10:24:10|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|0
1636021460000|2021-11-04 10:24:20|4263.82|4263.82|4263.98|4263.98|4263.98|4263.98|4263.82|4263.82|0
1636021470000|2021-11-04 10:24:30|4264.3|4264.3|4265.23|4265.23|4265.23|4265.23|4264.3|4264.3|0
1636021480000|2021-11-04 10:24:40|4265.35|4265.35|4265.97|4265.97|4265.97|4265.97|4265.35|4265.35|0
1636021510000|2021-11-04 10:25:10|4265.93|4265.93|4265.93|4265.93|4265.93|4265.93|4265.93|4265.93|0
1636021520000|2021-11-04 10:25:20|4264.99|4264.99|4264.06|4264.06|4264.99|4264.99|4263.75|4263.75|0
1636021550000|2021-11-04 10:25:50|4264.37|4264.37|4264.37|4264.37|4264.37|4264.37|4264.37|4264.37|0
1636021580000|2021-11-04 10:26:20|4264.33|4264.33|4264.22|4264.22|4264.33|4264.33|4264.12|4264.12|0
1636021600000|2021-11-04 10:26:40|4263.9|4263.9|4264.17|4264.17|4264.36|4264.36|4263.9|4263.9|0
1636021610000|2021-11-04 10:26:50|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|0
1636021640000|2021-11-04 10:27:20|4264.25|4264.25|4264.25|4264.25|4264.25|4264.25|4264.25|4264.25|0
1636021650000|2021-11-04 10:27:30|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|0
1636021680000|2021-11-04 10:28:00|4263.85|4263.85|4263.54|4263.54|4263.85|4263.85|4263.54|4263.54|0
1636021690000|2021-11-04 10:28:10|4263.45|4263.45|4263.45|4263.45|4263.45|4263.45|4263.45|4263.45|0
1636021710000|2021-11-04 10:28:30|4263.77|4263.77|4263.74|4263.74|4263.92|4263.92|4263.74|4263.74|0
1636021720000|2021-11-04 10:28:40|4263.77|4263.77|4263.79|4263.79|4263.79|4263.79|4263.77|4263.77|0
1636021730000|2021-11-04 10:28:50|4263.75|4263.75|4263.71|4263.71|4263.75|4263.75|4263.71|4263.71|0
1636021740000|2021-11-04 10:29:00|4263.8|4263.8|4263.67|4263.67|4263.84|4263.84|4263.67|4263.67|0
1636021760000|2021-11-04 10:29:20|4264.29|4264.29|4263.67|4263.67|4264.29|4264.29|4263.67|4263.67|0
1636021770000|2021-11-04 10:29:30|4263.35|4263.35|4263|4263|4263.35|4263.35|4263|4263|0
1636021780000|2021-11-04 10:29:40|4263.31|4263.31|4263.62|4263.62|4263.62|4263.62|4263.31|4263.31|0
1636021810000|2021-11-04 10:30:10|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|0
1636021850000|2021-11-04 10:30:50|4263|4263|4263.31|4263.31|4263.31|4263.31|4263|4263|0
1636021860000|2021-11-04 10:31:00|4263.15|4263.15|4263.15|4263.15|4263.15|4263.15|4263.15|4263.15|0
1636021870000|2021-11-04 10:31:10|4263.11|4263.11|4263.11|4263.11|4263.11|4263.11|4263.11|4263.11|0
1636021880000|2021-11-04 10:31:20|4263.17|4263.17|4262.99|4262.99|4263.17|4263.17|4262.99|4262.99|0
1636021900000|2021-11-04 10:31:40|4262.68|4262.68|4262.68|4262.68|4263.14|4263.14|4262.68|4262.68|0
1636021910000|2021-11-04 10:31:50|4263.3|4263.3|4263.61|4263.61|4263.61|4263.61|4263.3|4263.3|0
1636021920000|2021-11-04 10:32:00|4263.67|4263.67|4263.52|4263.52|4263.67|4263.67|4263.52|4263.52|0
1636021930000|2021-11-04 10:32:10|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|0
1636021940000|2021-11-04 10:32:20|4263.12|4263.12|4262.81|4262.81|4263.12|4263.12|4262.81|4262.81|0
1636021950000|2021-11-04 10:32:30|4262.63|4262.63|4262.9|4262.9|4262.9|4262.9|4262.63|4262.63|0
1636021970000|2021-11-04 10:32:50|4262.59|4262.59|4262.82|4262.82|4262.82|4262.82|4262.51|4262.51|0
1636021990000|2021-11-04 10:33:10|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|0
1636022000000|2021-11-04 10:33:20|4262.77|4262.77|4262.95|4262.95|4262.95|4262.95|4262.77|4262.77|0
1636022030000|2021-11-04 10:33:50|4263.58|4263.58|4264.2|4264.2|4264.52|4264.52|4263.58|4263.58|0
1636022040000|2021-11-04 10:34:00|4263.89|4263.89|4264.05|4264.05|4264.05|4264.05|4263.89|4263.89|0
1636022050000|2021-11-04 10:34:10|4264.13|4264.13|4264.34|4264.34|4264.34|4264.34|4264.13|4264.13|0
1636022060000|2021-11-04 10:34:20|4264.96|4264.96|4265.28|4265.28|4265.28|4265.28|4264.96|4264.96|0
1636022080000|2021-11-04 10:34:40|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|0
1636022090000|2021-11-04 10:34:50|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|0
1636022100000|2021-11-04 10:35:00|4263.26|4263.26|4262.48|4262.48|4263.26|4263.26|4262.48|4262.48|0
1636022110000|2021-11-04 10:35:10|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|0
1636022120000|2021-11-04 10:35:20|4262.64|4262.64|4262.94|4262.94|4262.94|4262.94|4262.64|4262.64|0
1636022130000|2021-11-04 10:35:30|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|0
1636022140000|2021-11-04 10:35:40|4262.94|4262.94|4263.57|4263.57|4263.57|4263.57|4262.94|4262.94|0
1636022150000|2021-11-04 10:35:50|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|0
1636022160000|2021-11-04 10:36:00|4263.5|4263.5|4264|4264|4264|4264|4263.5|4263.5|0
1636022190000|2021-11-04 10:36:30|4263.98|4263.98|4264.14|4264.14|4264.14|4264.14|4263.98|4263.98|0
1636022210000|2021-11-04 10:36:50|4264.3|4264.3|4264.39|4264.39|4264.39|4264.39|4264.3|4264.3|0
1636022220000|2021-11-04 10:37:00|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|0
1636022230000|2021-11-04 10:37:10|4264.39|4264.39|4264.35|4264.35|4264.39|4264.39|4264.35|4264.35|0
1636022240000|2021-11-04 10:37:20|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|0
1636022250000|2021-11-04 10:37:30|4264.14|4264.14|4264.29|4264.29|4264.29|4264.29|4264.14|4264.14|0
1636022280000|2021-11-04 10:38:00|4264.33|4264.33|4264.61|4264.61|4264.61|4264.61|4264.33|4264.33|0
1636022290000|2021-11-04 10:38:10|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|0
1636022300000|2021-11-04 10:38:20|4264.39|4264.39|4264.39|4264.39|4264.39|4264.39|4264.39|4264.39|0
1636022320000|2021-11-04 10:38:40|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|0
1636022330000|2021-11-04 10:38:50|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|0
1636022360000|2021-11-04 10:39:20|4263.87|4263.87|4263.56|4263.56|4263.87|4263.87|4263.56|4263.56|0
1636022380000|2021-11-04 10:39:40|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|0
1636022390000|2021-11-04 10:39:50|4263.01|4263.01|4263.01|4263.01|4263.01|4263.01|4263.01|4263.01|0
1636022400000|2021-11-04 10:40:00|4263.2|4263.2|4263.2|4263.2|4263.2|4263.2|4263.2|4263.2|0
1636022410000|2021-11-04 10:40:10|4262.89|4262.89|4263.05|4263.05|4263.2|4263.2|4262.89|4262.89|0
1636022430000|2021-11-04 10:40:30|4262.73|4262.73|4262.64|4262.64|4262.73|4262.73|4262.64|4262.64|0
1636022440000|2021-11-04 10:40:40|4262.62|4262.62|4262.74|4262.74|4262.74|4262.74|4262.62|4262.62|0
1636022460000|2021-11-04 10:41:00|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|0
1636022470000|2021-11-04 10:41:10|4262.37|4262.37|4261.44|4261.44|4262.37|4262.37|4261.13|4261.13|0
1636022490000|2021-11-04 10:41:30|4261.29|4261.29|4260.74|4260.74|4261.29|4261.29|4260.74|4260.74|0
1636022500000|2021-11-04 10:41:40|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|0
1636022540000|2021-11-04 10:42:20|4261.37|4261.37|4261.52|4261.52|4261.52|4261.52|4261.37|4261.37|0
1636022550000|2021-11-04 10:42:30|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|0
1636022560000|2021-11-04 10:42:40|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|0
1636022580000|2021-11-04 10:43:00|4262.15|4262.15|4261.52|4261.52|4262.15|4262.15|4261.52|4261.52|0
1636022590000|2021-11-04 10:43:10|4261.44|4261.44|4261.13|4261.13|4261.44|4261.44|4261.13|4261.13|0
1636022600000|2021-11-04 10:43:20|4260.81|4260.81|4260.26|4260.26|4260.81|4260.81|4260.26|4260.26|0
1636022620000|2021-11-04 10:43:40|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|0
1636022630000|2021-11-04 10:43:50|4260.08|4260.08|4260.03|4260.03|4260.08|4260.08|4260.03|4260.03|0
1636022640000|2021-11-04 10:44:00|4259.8|4259.8|4260.17|4260.17|4260.26|4260.26|4259.8|4259.8|0
1636022660000|2021-11-04 10:44:20|4260.02|4260.02|4260.02|4260.02|4260.02|4260.02|4260.02|4260.02|0
1636022680000|2021-11-04 10:44:40|4259.99|4259.99|4259.9|4259.9|4259.99|4259.99|4259.9|4259.9|0
1636022700000|2021-11-04 10:45:00|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|0
1636022710000|2021-11-04 10:45:10|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|0
1636022730000|2021-11-04 10:45:30|4260.87|4260.87|4260.81|4260.81|4260.87|4260.87|4260.81|4260.81|0
1636022750000|2021-11-04 10:45:50|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|0
1636022760000|2021-11-04 10:46:00|4260.51|4260.51|4261.03|4261.03|4261.28|4261.28|4260.51|4260.51|0
1636022770000|2021-11-04 10:46:10|4261.13|4261.13|4261.59|4261.59|4261.59|4261.59|4261.13|4261.13|0
1636022780000|2021-11-04 10:46:20|4261.89|4261.89|4261.98|4261.98|4261.98|4261.98|4261.89|4261.89|0
1636022800000|2021-11-04 10:46:40|4262.07|4262.07|4262.07|4262.07|4262.07|4262.07|4262.07|4262.07|0
1636022820000|2021-11-04 10:47:00|4262.24|4262.24|4261.88|4261.88|4262.24|4262.24|4261.88|4261.88|0
1636022830000|2021-11-04 10:47:10|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|0
1636022870000|2021-11-04 10:47:50|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|0
1636022880000|2021-11-04 10:48:00|4261.97|4261.97|4261.9|4261.9|4262.02|4262.02|4261.86|4261.86|0
1636022890000|2021-11-04 10:48:10|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|0
1636022920000|2021-11-04 10:48:40|4261.74|4261.74|4261.84|4261.84|4261.84|4261.84|4261.74|4261.74|0
1636022930000|2021-11-04 10:48:50|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|0
1636022940000|2021-11-04 10:49:00|4261.57|4261.57|4262.02|4262.02|4262.02|4262.02|4261.57|4261.57|0
1636022950000|2021-11-04 10:49:10|4262.14|4262.14|4262.52|4262.52|4262.52|4262.52|4262.14|4262.14|0
1636022960000|2021-11-04 10:49:20|4262.67|4262.67|4262.52|4262.52|4262.67|4262.67|4262.52|4262.52|0
1636022970000|2021-11-04 10:49:30|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|0
1636022990000|2021-11-04 10:49:50|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|0
1636023000000|2021-11-04 10:50:00|4262.57|4262.57|4262.48|4262.48|4262.57|4262.57|4262.48|4262.48|0
1636023010000|2021-11-04 10:50:10|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|0
1636023020000|2021-11-04 10:50:20|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|0
1636023040000|2021-11-04 10:50:40|4262.85|4262.85|4264.4|4264.4|4264.71|4264.71|4262.85|4262.85|0
1636023050000|2021-11-04 10:50:50|4264.36|4264.36|4264.28|4264.28|4264.36|4264.36|4264.28|4264.28|0
1636023060000|2021-11-04 10:51:00|4264|4264|4263.78|4263.78|4264|4264|4263.78|4263.78|0
1636023070000|2021-11-04 10:51:10|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|0
1636023080000|2021-11-04 10:51:20|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|0
1636023100000|2021-11-04 10:51:40|4263.36|4263.36|4262.26|4262.26|4263.36|4263.36|4262.1|4262.1|0
1636023110000|2021-11-04 10:51:50|4261.98|4261.98|4262.17|4262.17|4262.17|4262.17|4261.86|4261.86|0
1636023120000|2021-11-04 10:52:00|4262.49|4262.49|4262.43|4262.43|4262.49|4262.49|4262.43|4262.43|0
1636023130000|2021-11-04 10:52:10|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|0
1636023140000|2021-11-04 10:52:20|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|0
1636023160000|2021-11-04 10:52:40|4262.62|4262.62|4262.94|4262.94|4262.94|4262.94|4262.62|4262.62|0
1636023180000|2021-11-04 10:53:00|4262.89|4262.89|4263.01|4263.01|4263.01|4263.01|4262.89|4262.89|0
1636023220000|2021-11-04 10:53:40|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|0
1636023230000|2021-11-04 10:53:50|4263.01|4263.01|4262.7|4262.7|4263.01|4263.01|4262.7|4262.7|0
1636023260000|2021-11-04 10:54:20|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|0
1636023290000|2021-11-04 10:54:50|4262.35|4262.35|4262.53|4262.53|4262.7|4262.7|4262.35|4262.35|0
1636023310000|2021-11-04 10:55:10|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|0
1636023320000|2021-11-04 10:55:20|4262.07|4262.07|4261.67|4261.67|4262.07|4262.07|4261.67|4261.67|0
1636023330000|2021-11-04 10:55:30|4261.36|4261.36|4261.62|4261.62|4261.62|4261.62|4261.36|4261.36|0
1636023360000|2021-11-04 10:56:00|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|0
1636023370000|2021-11-04 10:56:10|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|0
1636023390000|2021-11-04 10:56:30|4260.7|4260.7|4260.39|4260.39|4260.7|4260.7|4260.39|4260.39|0
1636023400000|2021-11-04 10:56:40|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|0
1636023410000|2021-11-04 10:56:50|4260.05|4260.05|4259.15|4259.15|4260.05|4260.05|4259.15|4259.15|0
1636023460000|2021-11-04 10:57:40|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|0
1636023470000|2021-11-04 10:57:50|4258.66|4258.66|4258.66|4258.66|4258.66|4258.66|4258.66|4258.66|0
1636023480000|2021-11-04 10:58:00|4258.35|4258.35|4258.31|4258.31|4258.35|4258.35|4258.31|4258.31|0
1636023490000|2021-11-04 10:58:10|4258.26|4258.26|4258.57|4258.57|4258.57|4258.57|4258.26|4258.26|0
1636023510000|2021-11-04 10:58:30|4258.88|4258.88|4258.97|4258.97|4258.97|4258.97|4258.88|4258.88|0
1636023530000|2021-11-04 10:58:50|4259.28|4259.28|4259.28|4259.28|4259.28|4259.28|4259.28|4259.28|0
1636023550000|2021-11-04 10:59:10|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|0
1636023560000|2021-11-04 10:59:20|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|0
1636023570000|2021-11-04 10:59:30|4258.81|4258.81|4259.44|4259.44|4259.44|4259.44|4258.81|4258.81|0
1636023580000|2021-11-04 10:59:40|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|0
1636023590000|2021-11-04 10:59:50|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|0
1636023600000|2021-11-04 11:00:00|4260.53|4260.53|4261.07|4261.07|4261.07|4261.07|4260.53|4260.53|0
1636023610000|2021-11-04 11:00:10|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|0
1636023620000|2021-11-04 11:00:20|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|0
1636023630000|2021-11-04 11:00:30|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|0
1636023640000|2021-11-04 11:00:40|4260.67|4260.67|4261.03|4261.03|4261.03|4261.03|4260.67|4260.67|0
1636023650000|2021-11-04 11:00:50|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|0
1636023660000|2021-11-04 11:01:00|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|0
1636023670000|2021-11-04 11:01:10|4261.47|4261.47|4261.01|4261.01|4261.47|4261.47|4261.01|4261.01|0
1636023680000|2021-11-04 11:01:20|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|0
1636023700000|2021-11-04 11:01:40|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|0
1636023710000|2021-11-04 11:01:50|4261.41|4261.41|4261.73|4261.73|4261.73|4261.73|4261.41|4261.41|0
1636023720000|2021-11-04 11:02:00|4261.78|4261.78|4262.15|4262.15|4262.15|4262.15|4261.78|4261.78|0
1636023730000|2021-11-04 11:02:10|4262.21|4262.21|4262.36|4262.36|4262.36|4262.36|4262.21|4262.21|0
1636023740000|2021-11-04 11:02:20|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|0
1636023750000|2021-11-04 11:02:30|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|0
1636023790000|2021-11-04 11:03:10|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|0
1636023810000|2021-11-04 11:03:30|4262.7|4262.7|4263.16|4263.16|4263.16|4263.16|4262.7|4262.7|0
1636023820000|2021-11-04 11:03:40|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|0
1636023860000|2021-11-04 11:04:20|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|0
1636023870000|2021-11-04 11:04:30|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|0
1636023890000|2021-11-04 11:04:50|4263.78|4263.78|4263.69|4263.69|4263.78|4263.78|4263.69|4263.69|0
1636023920000|2021-11-04 11:05:20|4263.07|4263.07|4263.05|4263.05|4263.07|4263.07|4263.05|4263.05|0
1636023930000|2021-11-04 11:05:30|4263.36|4263.36|4263.67|4263.67|4263.67|4263.67|4263.36|4263.36|0
1636023960000|2021-11-04 11:06:00|4263.45|4263.45|4262.56|4262.56|4263.45|4263.45|4262.56|4262.56|0
1636023970000|2021-11-04 11:06:10|4262.25|4262.25|4262.25|4262.25|4262.25|4262.25|4262.25|4262.25|0
1636023980000|2021-11-04 11:06:20|4261.94|4261.94|4261.94|4261.94|4261.94|4261.94|4261.94|4261.94|0
1636024000000|2021-11-04 11:06:40|4261.62|4261.62|4260.78|4260.78|4261.62|4261.62|4260.69|4260.69|0
1636024010000|2021-11-04 11:06:50|4260.97|4260.97|4261.28|4261.28|4261.28|4261.28|4260.97|4260.97|0
1636024070000|2021-11-04 11:07:50|4261.1|4261.1|4261|4261|4261.1|4261.1|4261|4261|0
1636024090000|2021-11-04 11:08:10|4260.98|4260.98|4260.37|4260.37|4260.98|4260.98|4260.37|4260.37|0
1636024100000|2021-11-04 11:08:20|4260.39|4260.39|4260.24|4260.24|4260.39|4260.39|4260.24|4260.24|0
1636024110000|2021-11-04 11:08:30|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|4259.46|4259.46|0
1636024170000|2021-11-04 11:09:30|4259.78|4259.78|4259.32|4259.32|4259.78|4259.78|4259.32|4259.32|0
1636024180000|2021-11-04 11:09:40|4259.17|4259.17|4259.32|4259.32|4259.32|4259.32|4259.17|4259.17|0
1636024190000|2021-11-04 11:09:50|4259.28|4259.28|4259.39|4259.39|4259.39|4259.39|4259.24|4259.24|0
1636024210000|2021-11-04 11:10:10|4259.24|4259.24|4259.19|4259.19|4259.24|4259.24|4259.19|4259.19|0
1636024220000|2021-11-04 11:10:20|4259.01|4259.01|4258.92|4258.92|4259.01|4259.01|4258.92|4258.92|0
1636024230000|2021-11-04 11:10:30|4258.88|4258.88|4259.19|4259.19|4259.19|4259.19|4258.88|4258.88|0
1636024240000|2021-11-04 11:10:40|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|0
1636024250000|2021-11-04 11:10:50|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|0
1636024260000|2021-11-04 11:11:00|4258.8|4258.8|4258.49|4258.49|4258.8|4258.8|4258.49|4258.49|0
1636024270000|2021-11-04 11:11:10|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|0
1636024280000|2021-11-04 11:11:20|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|0
1636024290000|2021-11-04 11:11:30|4259.24|4259.24|4259.36|4259.36|4259.36|4259.36|4259.24|4259.24|0
1636024310000|2021-11-04 11:11:50|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|0
1636024330000|2021-11-04 11:12:10|4259.36|4259.36|4259.51|4259.51|4259.51|4259.51|4259.36|4259.36|0
1636024350000|2021-11-04 11:12:30|4259.66|4259.66|4261.41|4261.41|4261.41|4261.41|4259.66|4259.66|0
1636024400000|2021-11-04 11:13:20|4261.72|4261.72|4262.18|4262.18|4262.18|4262.18|4261.72|4261.72|0
1636024410000|2021-11-04 11:13:30|4262.5|4262.5|4262.37|4262.37|4262.5|4262.5|4262.37|4262.37|0
1636024420000|2021-11-04 11:13:40|4262.31|4262.31|4262.12|4262.12|4262.43|4262.43|4262.12|4262.12|0
1636024460000|2021-11-04 11:14:20|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|0
1636024480000|2021-11-04 11:14:40|4262.58|4262.58|4262.9|4262.9|4262.9|4262.9|4262.58|4262.58|0
1636024490000|2021-11-04 11:14:50|4262.58|4262.58|4263.52|4263.52|4263.52|4263.52|4262.58|4262.58|0
1636024500000|2021-11-04 11:15:00|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|0
1636024510000|2021-11-04 11:15:10|4263.56|4263.56|4262.93|4262.93|4263.56|4263.56|4262.93|4262.93|0
1636024520000|2021-11-04 11:15:20|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|0
1636024530000|2021-11-04 11:15:30|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|0
1636024540000|2021-11-04 11:15:40|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|0
1636024550000|2021-11-04 11:15:50|4262.64|4262.64|4262.49|4262.49|4262.64|4262.64|4262.33|4262.33|0
1636024560000|2021-11-04 11:16:00|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|0
1636024570000|2021-11-04 11:16:10|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|0
1636024590000|2021-11-04 11:16:30|4261.84|4261.84|4261.84|4261.84|4261.84|4261.84|4261.84|4261.84|0
1636024600000|2021-11-04 11:16:40|4261.72|4261.72|4261.72|4261.72|4261.72|4261.72|4261.72|4261.72|0
1636024610000|2021-11-04 11:16:50|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|0
1636024620000|2021-11-04 11:17:00|4261.5|4261.5|4261.81|4261.81|4261.81|4261.81|4261.5|4261.5|0
1636024650000|2021-11-04 11:17:30|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|0
1636024670000|2021-11-04 11:17:50|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|0
1636024680000|2021-11-04 11:18:00|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|0
1636024690000|2021-11-04 11:18:10|4262.21|4262.21|4262.21|4262.21|4262.21|4262.21|4262.21|4262.21|0
1636024710000|2021-11-04 11:18:30|4262.29|4262.29|4262.54|4262.54|4262.54|4262.54|4262.29|4262.29|0
1636024730000|2021-11-04 11:18:50|4262.63|4262.63|4262.69|4262.69|4262.69|4262.69|4262.63|4262.63|0
1636024740000|2021-11-04 11:19:00|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|0
1636024750000|2021-11-04 11:19:10|4262.76|4262.76|4262.88|4262.88|4262.88|4262.88|4262.76|4262.76|0
1636024760000|2021-11-04 11:19:20|4263.01|4263.01|4263.01|4263.01|4263.01|4263.01|4263.01|4263.01|0
1636024780000|2021-11-04 11:19:40|4263.09|4263.09|4263.01|4263.01|4263.09|4263.09|4263.01|4263.01|0
1636024790000|2021-11-04 11:19:50|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|0
1636024830000|2021-11-04 11:20:30|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|0
1636024840000|2021-11-04 11:20:40|4262.79|4262.79|4262.42|4262.42|4262.79|4262.79|4262.42|4262.42|0
1636024850000|2021-11-04 11:20:50|4262.44|4262.44|4262.44|4262.44|4262.44|4262.44|4262.44|4262.44|0
1636024860000|2021-11-04 11:21:00|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|0
1636024870000|2021-11-04 11:21:10|4261.83|4261.83|4262.13|4262.13|4262.13|4262.13|4261.83|4261.83|0
1636024880000|2021-11-04 11:21:20|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|0
1636024890000|2021-11-04 11:21:30|4261.41|4261.41|4261.73|4261.73|4261.73|4261.73|4261.1|4261.1|0
1636024900000|2021-11-04 11:21:40|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|0
1636024910000|2021-11-04 11:21:50|4261.44|4261.44|4261.3|4261.3|4261.44|4261.44|4261.18|4261.18|0
1636024920000|2021-11-04 11:22:00|4261.4|4261.4|4261.04|4261.04|4261.4|4261.4|4261.04|4261.04|0
1636024930000|2021-11-04 11:22:10|4261.36|4261.36|4261.36|4261.36|4261.36|4261.36|4261.36|4261.36|0
1636024970000|2021-11-04 11:22:50|4261.44|4261.44|4261.75|4261.75|4261.75|4261.75|4261.44|4261.44|0
1636024990000|2021-11-04 11:23:10|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|0
1636025000000|2021-11-04 11:23:20|4261.29|4261.29|4261.33|4261.33|4261.33|4261.33|4261.29|4261.29|0
1636025010000|2021-11-04 11:23:30|4261.02|4261.02|4261.02|4261.02|4261.02|4261.02|4261.02|4261.02|0
1636025020000|2021-11-04 11:23:40|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|0
1636025040000|2021-11-04 11:24:00|4260.4|4260.4|4260.4|4260.4|4260.71|4260.71|4260.4|4260.4|0
1636025050000|2021-11-04 11:24:10|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|0
1636025060000|2021-11-04 11:24:20|4260.61|4260.61|4260.71|4260.71|4260.71|4260.71|4260.61|4260.61|0
1636025080000|2021-11-04 11:24:40|4260.4|4260.4|4260.4|4260.4|4260.4|4260.4|4260.4|4260.4|0
1636025100000|2021-11-04 11:25:00|4260.55|4260.55|4260.71|4260.71|4260.86|4260.86|4260.55|4260.55|0
1636025130000|2021-11-04 11:25:30|4260.79|4260.79|4261.11|4261.11|4261.11|4261.11|4260.79|4260.79|0
1636025140000|2021-11-04 11:25:40|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|0
1636025170000|2021-11-04 11:26:10|4261.33|4261.33|4261.79|4261.79|4261.79|4261.79|4261.33|4261.33|0
1636025180000|2021-11-04 11:26:20|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|0
1636025190000|2021-11-04 11:26:30|4263.35|4263.35|4263.5|4263.5|4263.5|4263.5|4263.35|4263.35|0
1636025220000|2021-11-04 11:27:00|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|0
1636025240000|2021-11-04 11:27:20|4264.31|4264.31|4264.5|4264.5|4264.5|4264.5|4264.31|4264.31|0
1636025250000|2021-11-04 11:27:30|4264.81|4264.81|4264.81|4264.81|4264.81|4264.81|4264.81|4264.81|0
1636025280000|2021-11-04 11:28:00|4264.85|4264.85|4264.93|4264.93|4264.93|4264.93|4264.85|4264.85|0
1636025320000|2021-11-04 11:28:40|4265.02|4265.02|4265.06|4265.06|4265.06|4265.06|4265.02|4265.02|0
1636025330000|2021-11-04 11:28:50|4264.75|4264.75|4264.69|4264.69|4264.75|4264.75|4264.69|4264.69|0
1636025340000|2021-11-04 11:29:00|4265|4265|4265.31|4265.31|4265.31|4265.31|4265|4265|0
1636025350000|2021-11-04 11:29:10|4265|4265|4265.19|4265.19|4265.19|4265.19|4264.87|4264.87|0
1636025370000|2021-11-04 11:29:30|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|0
1636025380000|2021-11-04 11:29:40|4265.41|4265.41|4265.41|4265.41|4265.41|4265.41|4265.41|4265.41|0
1636025410000|2021-11-04 11:30:10|4265.5|4265.5|4265.38|4265.38|4265.5|4265.5|4265.38|4265.38|0
1636025420000|2021-11-04 11:30:20|4265.69|4265.69|4265.69|4265.69|4265.69|4265.69|4265.69|4265.69|0
1636025430000|2021-11-04 11:30:30|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|0
1636025460000|2021-11-04 11:31:00|4265.82|4265.82|4266.03|4266.03|4266.03|4266.03|4265.8|4265.8|0
1636025470000|2021-11-04 11:31:10|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|0
1636025520000|2021-11-04 11:32:00|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|0
1636025530000|2021-11-04 11:32:10|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|0
1636025540000|2021-11-04 11:32:20|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|0
1636025550000|2021-11-04 11:32:30|4267.44|4267.44|4266.82|4266.82|4267.44|4267.44|4266.82|4266.82|0
1636025560000|2021-11-04 11:32:40|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|0
1636025580000|2021-11-04 11:33:00|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|0
1636025590000|2021-11-04 11:33:10|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|0
1636025600000|2021-11-04 11:33:20|4266.9|4266.9|4266.86|4266.86|4266.9|4266.9|4266.86|4266.86|0
1636025610000|2021-11-04 11:33:30|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|0
1636025620000|2021-11-04 11:33:40|4267.53|4267.53|4267.71|4267.71|4267.71|4267.71|4267.53|4267.53|0
1636025630000|2021-11-04 11:33:50|4268.33|4268.33|4268.33|4268.33|4268.33|4268.33|4268.33|4268.33|0
1636025640000|2021-11-04 11:34:00|4268.38|4268.38|4268.64|4268.64|4268.64|4268.64|4268.38|4268.38|0
1636025660000|2021-11-04 11:34:20|4268.95|4268.95|4268.49|4268.49|4268.95|4268.95|4268.49|4268.49|0
1636025680000|2021-11-04 11:34:40|4269.11|4269.11|4269.05|4269.05|4269.11|4269.11|4269.05|4269.05|0
1636025700000|2021-11-04 11:35:00|4268.93|4268.93|4268.68|4268.68|4268.93|4268.93|4268.45|4268.45|0
1636025710000|2021-11-04 11:35:10|4268.72|4268.72|4268.33|4268.33|4268.72|4268.72|4268.33|4268.33|0
1636025720000|2021-11-04 11:35:20|4268.64|4268.64|4268.85|4268.85|4268.85|4268.85|4268.64|4268.64|0
1636025770000|2021-11-04 11:36:10|4269.47|4269.47|4269.47|4269.47|4269.47|4269.47|4269.47|4269.47|0
1636025790000|2021-11-04 11:36:30|4269.29|4269.29|4268.97|4268.97|4269.29|4269.29|4268.97|4268.97|0
1636025820000|2021-11-04 11:37:00|4269.03|4269.03|4269.01|4269.01|4269.03|4269.03|4269.01|4269.01|0
1636025830000|2021-11-04 11:37:10|4269.05|4269.05|4268.99|4268.99|4269.05|4269.05|4268.97|4268.97|0
1636025840000|2021-11-04 11:37:20|4268.37|4268.37|4267.08|4267.08|4268.37|4268.37|4267.08|4267.08|0
1636025850000|2021-11-04 11:37:30|4267.14|4267.14|4266.9|4266.9|4267.14|4267.14|4266.9|4266.9|0
1636025860000|2021-11-04 11:37:40|4266.81|4266.81|4266.75|4266.75|4266.81|4266.81|4266.7|4266.7|0
1636025870000|2021-11-04 11:37:50|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|0
1636025880000|2021-11-04 11:38:00|4266.9|4266.9|4267.52|4267.52|4267.52|4267.52|4266.9|4266.9|0
1636025890000|2021-11-04 11:38:10|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|0
1636025900000|2021-11-04 11:38:20|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|0
1636025910000|2021-11-04 11:38:30|4267.78|4267.78|4268.09|4268.09|4268.09|4268.09|4267.78|4267.78|0
1636025920000|2021-11-04 11:38:40|4267.46|4267.46|4267.31|4267.31|4267.46|4267.46|4267.31|4267.31|0
1636025930000|2021-11-04 11:38:50|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|0
1636025940000|2021-11-04 11:39:00|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|0
1636025960000|2021-11-04 11:39:20|4267.94|4267.94|4267.94|4267.94|4267.94|4267.94|4267.94|4267.94|0
1636025970000|2021-11-04 11:39:30|4268.11|4268.11|4268.22|4268.22|4268.26|4268.26|4268.1|4268.1|0
1636025980000|2021-11-04 11:39:40|4268.41|4268.41|4268.09|4268.09|4269.03|4269.03|4268.09|4268.09|0
1636025990000|2021-11-04 11:39:50|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|0
1636026000000|2021-11-04 11:40:00|4268.37|4268.37|4269.46|4269.46|4269.46|4269.46|4268.37|4268.37|0
1636026020000|2021-11-04 11:40:20|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|0
1636026030000|2021-11-04 11:40:30|4268.84|4268.84|4268.53|4268.53|4268.84|4268.84|4267.91|4267.91|0
1636026070000|2021-11-04 11:41:10|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|0
1636026080000|2021-11-04 11:41:20|4268.28|4268.28|4268.28|4268.28|4268.28|4268.28|4268.28|4268.28|0
1636026090000|2021-11-04 11:41:30|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|0
1636026110000|2021-11-04 11:41:50|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|0
1636026120000|2021-11-04 11:42:00|4268.13|4268.13|4268.13|4268.13|4268.13|4268.13|4268.13|4268.13|0
1636026150000|2021-11-04 11:42:30|4268.44|4268.44|4268.19|4268.19|4268.44|4268.44|4268.19|4268.19|0
1636026160000|2021-11-04 11:42:40|4268.11|4268.11|4268.12|4268.12|4268.32|4268.32|4268.11|4268.11|0
1636026180000|2021-11-04 11:43:00|4267.96|4267.96|4268.08|4268.08|4268.08|4268.08|4267.96|4267.96|0
1636026230000|2021-11-04 11:43:50|4268.24|4268.24|4268.39|4268.39|4268.39|4268.39|4268.24|4268.24|0
1636026240000|2021-11-04 11:44:00|4268.24|4268.24|4268.39|4268.39|4268.39|4268.39|4268.24|4268.24|0
1636026250000|2021-11-04 11:44:10|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|0
1636026260000|2021-11-04 11:44:20|4268.14|4268.14|4268.14|4268.14|4268.14|4268.14|4268.14|4268.14|0
1636026270000|2021-11-04 11:44:30|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|0
1636026290000|2021-11-04 11:44:50|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|0
1636026300000|2021-11-04 11:45:00|4268.39|4268.39|4268.39|4268.39|4268.39|4268.39|4268.39|4268.39|0
1636026310000|2021-11-04 11:45:10|4268.48|4268.48|4268.28|4268.28|4268.48|4268.48|4268.23|4268.23|0
1636026330000|2021-11-04 11:45:30|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|0
1636026340000|2021-11-04 11:45:40|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|0
1636026350000|2021-11-04 11:45:50|4267.94|4267.94|4267.94|4267.94|4267.94|4267.94|4267.94|4267.94|0
1636026360000|2021-11-04 11:46:00|4267.63|4267.63|4266.86|4266.86|4267.63|4267.63|4266.86|4266.86|0
1636026390000|2021-11-04 11:46:30|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|0
1636026410000|2021-11-04 11:46:50|4266.77|4266.77|4266.73|4266.73|4266.77|4266.77|4266.73|4266.73|0
1636026420000|2021-11-04 11:47:00|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|0
1636026430000|2021-11-04 11:47:10|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|0
1636026450000|2021-11-04 11:47:30|4265.48|4265.48|4264.86|4264.86|4265.48|4265.48|4264.86|4264.86|0
1636026460000|2021-11-04 11:47:40|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|0
1636026470000|2021-11-04 11:47:50|4265.08|4265.08|4264.76|4264.76|4265.7|4265.7|4264.72|4264.72|0
1636026490000|2021-11-04 11:48:10|4264.91|4264.91|4265.07|4265.07|4265.07|4265.07|4264.91|4264.91|0
1636026510000|2021-11-04 11:48:30|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|0
1636026520000|2021-11-04 11:48:40|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.9|4265.9|0
1636026540000|2021-11-04 11:49:00|4265.75|4265.75|4265.81|4265.81|4265.81|4265.81|4265.75|4265.75|0
1636026550000|2021-11-04 11:49:10|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|0
1636026570000|2021-11-04 11:49:30|4266.06|4266.06|4266.06|4266.06|4266.06|4266.06|4266.06|4266.06|0
1636026580000|2021-11-04 11:49:40|4266.1|4266.1|4266.1|4266.1|4266.25|4266.25|4266.1|4266.1|0
1636026600000|2021-11-04 11:50:00|4266.03|4266.03|4266.3|4266.3|4266.34|4266.34|4266.03|4266.03|0
1636026610000|2021-11-04 11:50:10|4266.27|4266.27|4266.27|4266.27|4266.27|4266.27|4266.27|4266.27|0
1636026620000|2021-11-04 11:50:20|4266.59|4266.59|4267.21|4267.21|4267.21|4267.21|4266.59|4266.59|0
1636026670000|2021-11-04 11:51:10|4267.36|4267.36|4267.51|4267.51|4267.51|4267.51|4267.36|4267.36|0
1636026690000|2021-11-04 11:51:30|4267.2|4267.2|4267.2|4267.2|4267.35|4267.35|4267.2|4267.2|0
1636026700000|2021-11-04 11:51:40|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.85|4266.85|0
1636026710000|2021-11-04 11:51:50|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|0
1636026750000|2021-11-04 11:52:30|4266.15|4266.15|4266.09|4266.09|4266.15|4266.15|4266.09|4266.09|0
1636026760000|2021-11-04 11:52:40|4266.4|4266.4|4266.4|4266.4|4266.4|4266.4|4266.4|4266.4|0
1636026780000|2021-11-04 11:53:00|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|0
1636026800000|2021-11-04 11:53:20|4266.37|4266.37|4266.35|4266.35|4266.37|4266.37|4266.29|4266.29|0
1636026810000|2021-11-04 11:53:30|4266.47|4266.47|4266.53|4266.53|4266.53|4266.53|4266.47|4266.47|0
1636026840000|2021-11-04 11:54:00|4266.84|4266.84|4266.53|4266.53|4266.84|4266.84|4266.53|4266.53|0
1636026870000|2021-11-04 11:54:30|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|0
1636026880000|2021-11-04 11:54:40|4266.59|4266.59|4266.23|4266.23|4266.59|4266.59|4266.23|4266.23|0
1636026900000|2021-11-04 11:55:00|4266.32|4266.32|4266.29|4266.29|4266.32|4266.32|4266.29|4266.29|0
1636026920000|2021-11-04 11:55:20|4265.98|4265.98|4265.83|4265.83|4265.98|4265.98|4265.83|4265.83|0
1636026970000|2021-11-04 11:56:10|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|0
1636026980000|2021-11-04 11:56:20|4265.52|4265.52|4265.83|4265.83|4265.83|4265.83|4265.2|4265.2|0
1636027010000|2021-11-04 11:56:50|4265.92|4265.92|4265.86|4265.86|4265.92|4265.92|4265.86|4265.86|0
1636027020000|2021-11-04 11:57:00|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|0
1636027030000|2021-11-04 11:57:10|4265.86|4265.86|4266.01|4266.01|4266.01|4266.01|4265.86|4265.86|0
1636027040000|2021-11-04 11:57:20|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|0
1636027050000|2021-11-04 11:57:30|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|0
1636027060000|2021-11-04 11:57:40|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|0
1636027070000|2021-11-04 11:57:50|4266.43|4266.43|4266.39|4266.39|4266.43|4266.43|4266.39|4266.39|0
1636027080000|2021-11-04 11:58:00|4266.43|4266.43|4266.35|4266.35|4266.43|4266.43|4266.35|4266.35|0
1636027090000|2021-11-04 11:58:10|4266.43|4266.43|4266.25|4266.25|4266.53|4266.53|4266.25|4266.25|0
1636027110000|2021-11-04 11:58:30|4266.2|4266.2|4266.2|4266.2|4266.2|4266.2|4266.2|4266.2|0
1636027130000|2021-11-04 11:58:50|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|0
1636027140000|2021-11-04 11:59:00|4266.01|4266.01|4266.01|4266.01|4266.01|4266.01|4266.01|4266.01|0
1636027150000|2021-11-04 11:59:10|4265.7|4265.7|4264.14|4264.14|4265.7|4265.7|4264.14|4264.14|0
1636027160000|2021-11-04 11:59:20|4263.98|4263.98|4264.3|4264.3|4264.3|4264.3|4263.98|4263.98|0
1636027170000|2021-11-04 11:59:30|4264.61|4264.61|4263.98|4263.98|4264.61|4264.61|4263.98|4263.98|0
1636027180000|2021-11-04 11:59:40|4264.61|4264.61|4263.94|4263.94|4264.61|4264.61|4263.94|4263.94|0
1636027190000|2021-11-04 11:59:50|4264.96|4264.96|4264.99|4264.99|4264.99|4264.99|4264.19|4264.19|0
1636027200000|2021-11-04 12:00:00|4265.04|4265.04|4273.71|4273.71|4273.73|4273.73|4264.72|4264.72|0
1636027210000|2021-11-04 12:00:10|4275.23|4275.23|4272.5|4272.5|4275.29|4275.29|4271.87|4271.87|0
1636027220000|2021-11-04 12:00:20|4273.12|4273.12|4276.08|4276.08|4277.32|4277.32|4270.62|4270.62|0
1636027230000|2021-11-04 12:00:30|4275.62|4275.62|4274.72|4274.72|4275.62|4275.62|4273.76|4273.76|0
1636027240000|2021-11-04 12:00:40|4276.6|4276.6|4276.87|4276.87|4277.07|4277.07|4276.13|4276.13|0
1636027250000|2021-11-04 12:00:50|4276.82|4276.82|4279.8|4279.8|4279.8|4279.8|4276.82|4276.82|0
1636027260000|2021-11-04 12:01:00|4280|4280|4282.01|4282.01|4282.01|4282.01|4280|4280|0
1636027270000|2021-11-04 12:01:10|4282.32|4282.32|4281.73|4281.73|4283.73|4283.73|4281.73|4281.73|0
1636027280000|2021-11-04 12:01:20|4281.94|4281.94|4282.75|4282.75|4282.75|4282.75|4281.94|4281.94|0
1636027290000|2021-11-04 12:01:30|4283.05|4283.05|4287.28|4287.28|4287.28|4287.28|4282.9|4282.9|0
1636027300000|2021-11-04 12:01:40|4287.37|4287.37|4285.34|4285.34|4287.37|4287.37|4285.34|4285.34|0
1636027310000|2021-11-04 12:01:50|4285.44|4285.44|4288.39|4288.39|4288.39|4288.39|4285.44|4285.44|0
1636027320000|2021-11-04 12:02:00|4288.7|4288.7|4288.69|4288.69|4289.36|4289.36|4288.46|4288.46|0
1636027330000|2021-11-04 12:02:10|4287.75|4287.75|4288.94|4288.94|4290.63|4290.63|4287.75|4287.75|0
1636027340000|2021-11-04 12:02:20|4289.88|4289.88|4287.99|4287.99|4289.88|4289.88|4287.99|4287.99|0
1636027350000|2021-11-04 12:02:30|4287.37|4287.37|4285.6|4285.6|4287.37|4287.37|4285.45|4285.45|0
1636027360000|2021-11-04 12:02:40|4285.14|4285.14|4281.64|4281.64|4285.14|4285.14|4281.56|4281.56|0
1636027370000|2021-11-04 12:02:50|4282.1|4282.1|4281.69|4281.69|4282.1|4282.1|4281.69|4281.69|0
1636027380000|2021-11-04 12:03:00|4281.37|4281.37|4280.75|4280.75|4281.37|4281.37|4280.75|4280.75|0
1636027400000|2021-11-04 12:03:20|4280.7|4280.7|4280.7|4280.7|4280.7|4280.7|4280.7|4280.7|0
1636027410000|2021-11-04 12:03:30|4280.63|4280.63|4279.67|4279.67|4280.63|4280.63|4279.67|4279.67|0
1636027420000|2021-11-04 12:03:40|4279.79|4279.79|4280.1|4280.1|4280.1|4280.1|4279.79|4279.79|0
1636027440000|2021-11-04 12:04:00|4280.07|4280.07|4279.76|4279.76|4280.85|4280.85|4279.6|4279.6|0
1636027450000|2021-11-04 12:04:10|4280.69|4280.69|4279.17|4279.17|4280.69|4280.69|4279.17|4279.17|0
1636027460000|2021-11-04 12:04:20|4280.42|4280.42|4280.03|4280.03|4280.42|4280.42|4278.85|4278.85|0
1636027470000|2021-11-04 12:04:30|4279.72|4279.72|4278.78|4278.78|4279.72|4279.72|4278.78|4278.78|0
1636027480000|2021-11-04 12:04:40|4278.87|4278.87|4278.87|4278.87|4278.87|4278.87|4278.87|4278.87|0
1636027490000|2021-11-04 12:04:50|4279.5|4279.5|4279.96|4279.96|4279.96|4279.96|4279.41|4279.41|0
1636027500000|2021-11-04 12:05:00|4279.65|4279.65|4280.22|4280.22|4280.22|4280.22|4279.59|4279.59|0
1636027510000|2021-11-04 12:05:10|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|0
1636027520000|2021-11-04 12:05:20|4280.11|4280.11|4280.35|4280.35|4281.54|4281.54|4279.98|4279.98|0
1636027530000|2021-11-04 12:05:30|4280.98|4280.98|4279.8|4279.8|4281.68|4281.68|4279.18|4279.18|0
1636027540000|2021-11-04 12:05:40|4280.43|4280.43|4279.65|4279.65|4280.43|4280.43|4279.65|4279.65|0
1636027550000|2021-11-04 12:05:50|4279.5|4279.5|4279.81|4279.81|4279.81|4279.81|4279.5|4279.5|0
1636027560000|2021-11-04 12:06:00|4281.37|4281.37|4281.56|4281.56|4281.68|4281.68|4281.37|4281.37|0
1636027570000|2021-11-04 12:06:10|4280.93|4280.93|4281.09|4281.09|4281.09|4281.09|4280.78|4280.78|0
1636027580000|2021-11-04 12:06:20|4280.77|4280.77|4281.83|4281.83|4281.98|4281.98|4280.77|4280.77|0
1636027590000|2021-11-04 12:06:30|4282.13|4282.13|4281.8|4281.8|4282.17|4282.17|4281.8|4281.8|0
1636027600000|2021-11-04 12:06:40|4282.74|4282.74|4282.14|4282.14|4282.74|4282.74|4282.12|4282.12|0
1636027620000|2021-11-04 12:07:00|4281.99|4281.99|4280.76|4280.76|4282.01|4282.01|4280.76|4280.76|0
1636027630000|2021-11-04 12:07:10|4279.2|4279.2|4279.2|4279.2|4279.2|4279.2|4279.2|4279.2|0
1636027660000|2021-11-04 12:07:40|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|0
1636027670000|2021-11-04 12:07:50|4278.95|4278.95|4278.71|4278.71|4278.95|4278.95|4278.71|4278.71|0
1636027680000|2021-11-04 12:08:00|4278.4|4278.4|4277.94|4277.94|4278.4|4278.4|4277.94|4277.94|0
1636027700000|2021-11-04 12:08:20|4277.78|4277.78|4277.8|4277.8|4277.8|4277.8|4277.49|4277.49|0
1636027710000|2021-11-04 12:08:30|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|0
1636027720000|2021-11-04 12:08:40|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|0
1636027730000|2021-11-04 12:08:50|4280.14|4280.14|4280.14|4280.14|4280.14|4280.14|4280.14|4280.14|0
1636027740000|2021-11-04 12:09:00|4279.83|4279.83|4280.01|4280.01|4280.01|4280.01|4279.83|4279.83|0
1636027750000|2021-11-04 12:09:10|4280.32|4280.32|4280.78|4280.78|4280.78|4280.78|4280.32|4280.32|0
1636027760000|2021-11-04 12:09:20|4280.16|4280.16|4280.83|4280.83|4280.83|4280.83|4280.16|4280.16|0
1636027770000|2021-11-04 12:09:30|4281.14|4281.14|4280.83|4280.83|4281.14|4281.14|4280.83|4280.83|0
1636027780000|2021-11-04 12:09:40|4280.2|4280.2|4280.2|4280.2|4280.2|4280.2|4280.2|4280.2|0
1636027800000|2021-11-04 12:10:00|4280.29|4280.29|4280.22|4280.22|4280.29|4280.29|4280.22|4280.22|0
1636027810000|2021-11-04 12:10:10|4280.53|4280.53|4280.07|4280.07|4280.53|4280.53|4280.06|4280.06|0
1636027820000|2021-11-04 12:10:20|4280.38|4280.38|4282.25|4282.25|4282.25|4282.25|4280.38|4280.38|0
1636027830000|2021-11-04 12:10:30|4282.71|4282.71|4283.17|4283.17|4283.17|4283.17|4282.71|4282.71|0
1636027840000|2021-11-04 12:10:40|4282.23|4282.23|4282.23|4282.23|4283.17|4283.17|4281.93|4281.93|0
1636027850000|2021-11-04 12:10:50|4282.32|4282.32|4282.54|4282.54|4283.17|4283.17|4282.32|4282.32|0
1636027860000|2021-11-04 12:11:00|4282.7|4282.7|4282.85|4282.85|4282.85|4282.85|4282.7|4282.7|0
1636027870000|2021-11-04 12:11:10|4282.97|4282.97|4283.25|4283.25|4283.25|4283.25|4282.93|4282.93|0
1636027900000|2021-11-04 12:11:40|4283.56|4283.56|4284.17|4284.17|4284.17|4284.17|4283.56|4283.56|0
1636027910000|2021-11-04 12:11:50|4284.48|4284.48|4284.6|4284.6|4284.6|4284.6|4284.48|4284.48|0
1636027920000|2021-11-04 12:12:00|4284.75|4284.75|4286.46|4286.46|4286.46|4286.46|4284.75|4284.75|0
1636027930000|2021-11-04 12:12:10|4286.15|4286.15|4287.05|4287.05|4287.05|4287.05|4285.96|4285.96|0
1636027940000|2021-11-04 12:12:20|4285.49|4285.49|4285.34|4285.34|4285.49|4285.49|4285.34|4285.34|0
1636027950000|2021-11-04 12:12:30|4285.65|4285.65|4285.5|4285.5|4285.65|4285.65|4285.5|4285.5|0
1636027970000|2021-11-04 12:12:50|4285.65|4285.65|4286.28|4286.28|4286.28|4286.28|4285.65|4285.65|0
1636027990000|2021-11-04 12:13:10|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|0
1636028000000|2021-11-04 12:13:20|4286.28|4286.28|4285.91|4285.91|4286.28|4286.28|4285.85|4285.85|0
1636028010000|2021-11-04 12:13:30|4286.18|4286.18|4285.9|4285.9|4286.22|4286.22|4285.9|4285.9|0
1636028020000|2021-11-04 12:13:40|4286.21|4286.21|4286.06|4286.06|4286.21|4286.21|4286.06|4286.06|0
1636028030000|2021-11-04 12:13:50|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|0
1636028040000|2021-11-04 12:14:00|4287|4287|4286.75|4286.75|4287|4287|4286.75|4286.75|0
1636028050000|2021-11-04 12:14:10|4286.57|4286.57|4286.86|4286.86|4286.86|4286.86|4286.4|4286.4|0
1636028060000|2021-11-04 12:14:20|4287.17|4287.17|4287.89|4287.89|4287.89|4287.89|4287.17|4287.17|0
1636028070000|2021-11-04 12:14:30|4287.58|4287.58|4287.54|4287.54|4287.58|4287.58|4287.43|4287.43|0
1636028080000|2021-11-04 12:14:40|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|0
1636028100000|2021-11-04 12:15:00|4287.71|4287.71|4287.7|4287.7|4287.71|4287.71|4287.4|4287.4|0
1636028120000|2021-11-04 12:15:20|4287.79|4287.79|4288.13|4288.13|4288.13|4288.13|4287.79|4287.79|0
1636028130000|2021-11-04 12:15:30|4287.83|4287.83|4287.72|4287.72|4287.83|4287.83|4287.67|4287.67|0
1636028170000|2021-11-04 12:16:10|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|0
1636028180000|2021-11-04 12:16:20|4289.11|4289.11|4290.34|4290.34|4290.34|4290.34|4289.11|4289.11|0
1636028190000|2021-11-04 12:16:30|4290.19|4290.19|4290.46|4290.46|4290.46|4290.46|4290.19|4290.19|0
1636028200000|2021-11-04 12:16:40|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|0
1636028210000|2021-11-04 12:16:50|4291.36|4291.36|4290.95|4290.95|4291.51|4291.51|4290.95|4290.95|0
1636028220000|2021-11-04 12:17:00|4290.33|4290.33|4290.95|4290.95|4290.95|4290.95|4290.33|4290.33|0
1636028230000|2021-11-04 12:17:10|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|0
1636028240000|2021-11-04 12:17:20|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|0
1636028260000|2021-11-04 12:17:40|4291.38|4291.38|4290.89|4290.89|4291.38|4291.38|4290.89|4290.89|0
1636028280000|2021-11-04 12:18:00|4290.27|4290.27|4290.89|4290.89|4290.89|4290.89|4290.27|4290.27|0
1636028290000|2021-11-04 12:18:10|4290.27|4290.27|4290.03|4290.03|4290.27|4290.27|4290.03|4290.03|0
1636028300000|2021-11-04 12:18:20|4290.05|4290.05|4289.43|4289.43|4290.05|4290.05|4289.43|4289.43|0
1636028310000|2021-11-04 12:18:30|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.43|4289.43|0
1636028330000|2021-11-04 12:18:50|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|0
1636028340000|2021-11-04 12:19:00|4288.71|4288.71|4288.71|4288.71|4288.71|4288.71|4288.71|4288.71|0
1636028350000|2021-11-04 12:19:10|4289.17|4289.17|4289.42|4289.42|4289.75|4289.75|4289.12|4289.12|0
1636028360000|2021-11-04 12:19:20|4289.26|4289.26|4288.65|4288.65|4289.26|4289.26|4288.49|4288.49|0
1636028390000|2021-11-04 12:19:50|4288.83|4288.83|4288.86|4288.86|4288.86|4288.86|4288.77|4288.77|0
1636028400000|2021-11-04 12:20:00|4289.18|4289.18|4289.18|4289.18|4289.49|4289.49|4289.18|4289.18|0
1636028410000|2021-11-04 12:20:10|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|0
1636028420000|2021-11-04 12:20:20|4289.18|4289.18|4288.56|4288.56|4289.18|4289.18|4288.56|4288.56|0
1636028430000|2021-11-04 12:20:30|4288.25|4288.25|4288.55|4288.55|4288.55|4288.55|4288.25|4288.25|0
1636028440000|2021-11-04 12:20:40|4288.71|4288.71|4289.33|4289.33|4289.33|4289.33|4288.71|4288.71|0
1636028460000|2021-11-04 12:21:00|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|0
1636028480000|2021-11-04 12:21:20|4288.39|4288.39|4287.01|4287.01|4288.71|4288.71|4287.01|4287.01|0
1636028490000|2021-11-04 12:21:30|4287.06|4287.06|4287.31|4287.31|4287.36|4287.36|4287.06|4287.06|0
1636028520000|2021-11-04 12:22:00|4287|4287|4287.77|4287.77|4287.77|4287.77|4287|4287|0
1636028540000|2021-11-04 12:22:20|4287.46|4287.46|4287.58|4287.58|4287.58|4287.58|4287.28|4287.28|0
1636028550000|2021-11-04 12:22:30|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|0
1636028560000|2021-11-04 12:22:40|4287.42|4287.42|4287.07|4287.07|4287.42|4287.42|4287.07|4287.07|0
1636028580000|2021-11-04 12:23:00|4287.38|4287.38|4287.38|4287.38|4287.38|4287.38|4287.38|4287.38|0
1636028590000|2021-11-04 12:23:10|4287.4|4287.4|4287.71|4287.71|4287.71|4287.71|4287.4|4287.4|0
1636028600000|2021-11-04 12:23:20|4287.4|4287.4|4287.4|4287.4|4287.4|4287.4|4287.4|4287.4|0
1636028610000|2021-11-04 12:23:30|4286.78|4286.78|4284.92|4284.92|4286.78|4286.78|4284.92|4284.92|0
1636028620000|2021-11-04 12:23:40|4284.61|4284.61|4284|4284|4284.92|4284.92|4284|4284|0
1636028630000|2021-11-04 12:23:50|4283.96|4283.96|4284.09|4284.09|4284.4|4284.4|4283.47|4283.47|0
1636028640000|2021-11-04 12:24:00|4284.21|4284.21|4284.3|4284.3|4284.3|4284.3|4284.21|4284.21|0
1636028650000|2021-11-04 12:24:10|4284.34|4284.34|4285.28|4285.28|4285.28|4285.28|4284.34|4284.34|0
1636028660000|2021-11-04 12:24:20|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|0
1636028680000|2021-11-04 12:24:40|4286.29|4286.29|4285.36|4285.36|4286.29|4286.29|4285.36|4285.36|0
1636028690000|2021-11-04 12:24:50|4285.2|4285.2|4285.24|4285.24|4285.24|4285.24|4285.2|4285.2|0
1636028700000|2021-11-04 12:25:00|4284.94|4284.94|4284.05|4284.05|4284.94|4284.94|4284.05|4284.05|0
1636028710000|2021-11-04 12:25:10|4284.1|4284.1|4284.18|4284.18|4284.35|4284.35|4284.05|4284.05|0
1636028730000|2021-11-04 12:25:30|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|0
1636028770000|2021-11-04 12:26:10|4283.92|4283.92|4283.92|4283.92|4283.92|4283.92|4283.92|4283.92|0
1636028780000|2021-11-04 12:26:20|4283.61|4283.61|4283.92|4283.92|4283.92|4283.92|4283.61|4283.61|0
1636028790000|2021-11-04 12:26:30|4283.98|4283.98|4283.51|4283.51|4283.98|4283.98|4283.51|4283.51|0
1636028800000|2021-11-04 12:26:40|4283.6|4283.6|4284.14|4284.14|4284.14|4284.14|4283.6|4283.6|0
1636028810000|2021-11-04 12:26:50|4284.3|4284.3|4284.3|4284.3|4284.3|4284.3|4284.3|4284.3|0
1636028850000|2021-11-04 12:27:30|4284.17|4284.17|4284.56|4284.56|4284.56|4284.56|4284.13|4284.13|0
1636028860000|2021-11-04 12:27:40|4284.87|4284.87|4284.87|4284.87|4284.87|4284.87|4284.87|4284.87|0
1636028870000|2021-11-04 12:27:50|4284.56|4284.56|4284.56|4284.56|4284.56|4284.56|4284.56|4284.56|0
1636028880000|2021-11-04 12:28:00|4284.68|4284.68|4285.2|4285.2|4285.2|4285.2|4284.68|4284.68|0
1636028900000|2021-11-04 12:28:20|4285.29|4285.29|4285.29|4285.29|4285.29|4285.29|4285.29|4285.29|0
1636028920000|2021-11-04 12:28:40|4285.31|4285.31|4285.31|4285.31|4285.31|4285.31|4285.31|4285.31|0
1636028940000|2021-11-04 12:29:00|4285.62|4285.62|4285.46|4285.46|4285.62|4285.62|4285.46|4285.46|0
1636028970000|2021-11-04 12:29:30|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|0
1636029000000|2021-11-04 12:30:00|4284.79|4284.79|4285.1|4285.1|4285.41|4285.41|4284.79|4284.79|0
1636029010000|2021-11-04 12:30:10|4285.01|4285.01|4284.39|4284.39|4285.01|4285.01|4284.39|4284.39|0
1636029020000|2021-11-04 12:30:20|4284.48|4284.48|4284.48|4284.48|4284.48|4284.48|4284.48|4284.48|0
1636029030000|2021-11-04 12:30:30|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|0
1636029050000|2021-11-04 12:30:50|4283.98|4283.98|4284.22|4284.22|4284.22|4284.22|4283.98|4283.98|0
1636029060000|2021-11-04 12:31:00|4284.53|4284.53|4283.91|4283.91|4284.53|4284.53|4283.91|4283.91|0
1636029070000|2021-11-04 12:31:10|4283.6|4283.6|4283.6|4283.6|4283.6|4283.6|4283.6|4283.6|0
1636029080000|2021-11-04 12:31:20|4283.62|4283.62|4283.6|4283.6|4283.62|4283.62|4283.6|4283.6|0
1636029090000|2021-11-04 12:31:30|4282.99|4282.99|4282.83|4282.83|4282.99|4282.99|4282.83|4282.83|0
1636029100000|2021-11-04 12:31:40|4282.88|4282.88|4282.57|4282.57|4282.88|4282.88|4282.57|4282.57|0
1636029110000|2021-11-04 12:31:50|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|0
1636029120000|2021-11-04 12:32:00|4282.1|4282.1|4281.91|4281.91|4282.1|4282.1|4281.91|4281.91|0
1636029130000|2021-11-04 12:32:10|4281.76|4281.76|4280.39|4280.39|4281.76|4281.76|4280.39|4280.39|0
1636029140000|2021-11-04 12:32:20|4280.3|4280.3|4280.39|4280.39|4280.39|4280.39|4280.3|4280.3|0
1636029150000|2021-11-04 12:32:30|4280.21|4280.21|4281.64|4281.64|4281.64|4281.64|4280.21|4280.21|0
1636029180000|2021-11-04 12:33:00|4281.61|4281.61|4281.53|4281.53|4281.61|4281.61|4281.53|4281.53|0
1636029200000|2021-11-04 12:33:20|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|0
1636029210000|2021-11-04 12:33:30|4281.61|4281.61|4282.14|4282.14|4282.14|4282.14|4281.61|4281.61|0
1636029240000|2021-11-04 12:34:00|4282.45|4282.45|4282.9|4282.9|4282.9|4282.9|4282.41|4282.41|0
1636029250000|2021-11-04 12:34:10|4283.05|4283.05|4282.98|4282.98|4283.05|4283.05|4282.98|4282.98|0
1636029260000|2021-11-04 12:34:20|4283.15|4283.15|4284.08|4284.08|4284.4|4284.4|4283.15|4283.15|0
1636029270000|2021-11-04 12:34:30|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|0
1636029280000|2021-11-04 12:34:40|4284.14|4284.14|4284.22|4284.22|4284.22|4284.22|4284.14|4284.14|0
1636029290000|2021-11-04 12:34:50|4284.34|4284.34|4284.53|4284.53|4284.53|4284.53|4284.34|4284.34|0
1636029300000|2021-11-04 12:35:00|4284.21|4284.21|4284.19|4284.19|4284.3|4284.3|4284.19|4284.19|0
1636029310000|2021-11-04 12:35:10|4284.23|4284.23|4284.49|4284.49|4284.49|4284.49|4284.16|4284.16|0
1636029320000|2021-11-04 12:35:20|4284.44|4284.44|4284.47|4284.47|4284.47|4284.47|4284.44|4284.44|0
1636029350000|2021-11-04 12:35:50|4284.63|4284.63|4284.7|4284.7|4284.7|4284.7|4284.63|4284.63|0
1636029360000|2021-11-04 12:36:00|4285.02|4285.02|4285.07|4285.07|4285.07|4285.07|4284.7|4284.7|0
1636029370000|2021-11-04 12:36:10|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|0
1636029380000|2021-11-04 12:36:20|4284.67|4284.67|4284.65|4284.65|4284.67|4284.67|4284.58|4284.58|0
1636029390000|2021-11-04 12:36:30|4284.96|4284.96|4284.96|4284.96|4284.96|4284.96|4284.96|4284.96|0
1636029400000|2021-11-04 12:36:40|4285.26|4285.26|4285.88|4285.88|4286.64|4286.64|4285.26|4285.26|0
1636029410000|2021-11-04 12:36:50|4285.72|4285.72|4285.88|4285.88|4285.88|4285.88|4285.57|4285.57|0
1636029420000|2021-11-04 12:37:00|4285.57|4285.57|4285.72|4285.72|4285.88|4285.88|4285.57|4285.57|0
1636029430000|2021-11-04 12:37:10|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|0
1636029440000|2021-11-04 12:37:20|4286.13|4286.13|4285.46|4285.46|4286.13|4286.13|4285.46|4285.46|0
1636029450000|2021-11-04 12:37:30|4285.3|4285.3|4284.86|4284.86|4285.3|4285.3|4284.86|4284.86|0
1636029460000|2021-11-04 12:37:40|4284.81|4284.81|4284.31|4284.31|4284.86|4284.86|4284.31|4284.31|0
1636029470000|2021-11-04 12:37:50|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|0
1636029480000|2021-11-04 12:38:00|4284.28|4284.28|4284.44|4284.44|4284.6|4284.6|4284.28|4284.28|0
1636029490000|2021-11-04 12:38:10|4284.29|4284.29|4283.91|4283.91|4284.29|4284.29|4283.91|4283.91|0
1636029510000|2021-11-04 12:38:30|4284.01|4284.01|4284.03|4284.03|4284.03|4284.03|4284.01|4284.01|0
1636029520000|2021-11-04 12:38:40|4284.08|4284.08|4283.61|4283.61|4284.08|4284.08|4283.61|4283.61|0
1636029540000|2021-11-04 12:39:00|4283.77|4283.77|4284.07|4284.07|4284.38|4284.38|4283.77|4283.77|0
1636029550000|2021-11-04 12:39:10|4284.11|4284.11|4284.57|4284.57|4284.57|4284.57|4284.11|4284.11|0
1636029560000|2021-11-04 12:39:20|4284.88|4284.88|4284.64|4284.64|4284.95|4284.95|4284.64|4284.64|0
1636029570000|2021-11-04 12:39:30|4284.49|4284.49|4284.8|4284.8|4285.42|4285.42|4284.49|4284.49|0
1636029580000|2021-11-04 12:39:40|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|0
1636029610000|2021-11-04 12:40:10|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|0
1636029620000|2021-11-04 12:40:20|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|0
1636029640000|2021-11-04 12:40:40|4284.36|4284.36|4284.21|4284.21|4284.36|4284.36|4284.21|4284.21|0
1636029660000|2021-11-04 12:41:00|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|0
1636029680000|2021-11-04 12:41:20|4285.14|4285.14|4284.52|4284.52|4285.14|4285.14|4284.52|4284.52|0
1636029690000|2021-11-04 12:41:30|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|0
1636029700000|2021-11-04 12:41:40|4284.83|4284.83|4286.03|4286.03|4286.03|4286.03|4284.83|4284.83|0
1636029710000|2021-11-04 12:41:50|4285.94|4285.94|4288.32|4288.32|4288.78|4288.78|4285.94|4285.94|0
1636029720000|2021-11-04 12:42:00|4288.36|4288.36|4288.38|4288.38|4288.98|4288.98|4288.36|4288.36|0
1636029730000|2021-11-04 12:42:10|4288.4|4288.4|4288.72|4288.72|4288.72|4288.72|4288.4|4288.4|0
1636029740000|2021-11-04 12:42:20|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|0
1636029750000|2021-11-04 12:42:30|4288.4|4288.4|4288.21|4288.21|4288.4|4288.4|4288.21|4288.21|0
1636029760000|2021-11-04 12:42:40|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|0
1636029770000|2021-11-04 12:42:50|4288.21|4288.21|4287.6|4287.6|4288.21|4288.21|4287.6|4287.6|0
1636029780000|2021-11-04 12:43:00|4287.5|4287.5|4287.85|4287.85|4287.97|4287.97|4287.5|4287.5|0
1636029790000|2021-11-04 12:43:10|4288.47|4288.47|4288.15|4288.15|4288.47|4288.47|4288.15|4288.15|0
1636029800000|2021-11-04 12:43:20|4288.2|4288.2|4287.89|4287.89|4288.2|4288.2|4287.89|4287.89|0
1636029810000|2021-11-04 12:43:30|4287.73|4287.73|4287.89|4287.89|4287.89|4287.89|4287.73|4287.73|0
1636029830000|2021-11-04 12:43:50|4288.04|4288.04|4288.35|4288.35|4288.35|4288.35|4288.04|4288.04|0
1636029840000|2021-11-04 12:44:00|4288.2|4288.2|4288.05|4288.05|4288.2|4288.2|4288.05|4288.05|0
1636029850000|2021-11-04 12:44:10|4288.2|4288.2|4288.05|4288.05|4288.2|4288.2|4288.05|4288.05|0
1636029870000|2021-11-04 12:44:30|4288.36|4288.36|4290.69|4290.69|4290.69|4290.69|4288.36|4288.36|0
1636029880000|2021-11-04 12:44:40|4290.84|4290.84|4291.4|4291.4|4291.4|4291.4|4290.84|4290.84|0
1636029890000|2021-11-04 12:44:50|4291.09|4291.09|4291.19|4291.19|4291.25|4291.25|4290.93|4290.93|0
1636029900000|2021-11-04 12:45:00|4291.82|4291.82|4292.91|4292.91|4292.91|4292.91|4291.82|4291.82|0
1636029920000|2021-11-04 12:45:20|4293.22|4293.22|4293.53|4293.53|4293.53|4293.53|4293.22|4293.22|0
1636029930000|2021-11-04 12:45:30|4294.16|4294.16|4294.25|4294.25|4294.25|4294.25|4293.94|4293.94|0
1636029940000|2021-11-04 12:45:40|4294.09|4294.09|4293.78|4293.78|4294.09|4294.09|4293.78|4293.78|0
1636029950000|2021-11-04 12:45:50|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|0
1636029960000|2021-11-04 12:46:00|4294.36|4294.36|4293.7|4293.7|4294.36|4294.36|4293.7|4293.7|0
1636029970000|2021-11-04 12:46:10|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|0
1636029980000|2021-11-04 12:46:20|4294.41|4294.41|4295.03|4295.03|4295.03|4295.03|4294.41|4294.41|0
1636030000000|2021-11-04 12:46:40|4295.35|4295.35|4295.35|4295.35|4295.35|4295.35|4295.35|4295.35|0
1636030010000|2021-11-04 12:46:50|4295.03|4295.03|4294.72|4294.72|4295.03|4295.03|4294.72|4294.72|0
1636030030000|2021-11-04 12:47:10|4294.41|4294.41|4294.1|4294.1|4294.41|4294.41|4294.1|4294.1|0
1636030040000|2021-11-04 12:47:20|4293.48|4293.48|4292.71|4292.71|4293.48|4293.48|4292.71|4292.71|0
1636030050000|2021-11-04 12:47:30|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|0
1636030060000|2021-11-04 12:47:40|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|0
1636030080000|2021-11-04 12:48:00|4292.24|4292.24|4292.52|4292.52|4292.52|4292.52|4292.2|4292.2|0
1636030090000|2021-11-04 12:48:10|4292.61|4292.61|4292.3|4292.3|4292.61|4292.61|4292.3|4292.3|0
1636030110000|2021-11-04 12:48:30|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|0
1636030130000|2021-11-04 12:48:50|4292.31|4292.31|4292.46|4292.46|4292.61|4292.61|4292.15|4292.15|0
1636030150000|2021-11-04 12:49:10|4292.77|4292.77|4292.92|4292.92|4292.92|4292.92|4292.77|4292.77|0
1636030160000|2021-11-04 12:49:20|4293.07|4293.07|4293.07|4293.07|4293.07|4293.07|4293.07|4293.07|0
1636030170000|2021-11-04 12:49:30|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|0
1636030190000|2021-11-04 12:49:50|4293.48|4293.48|4293.48|4293.48|4293.48|4293.48|4293.48|4293.48|0
1636030200000|2021-11-04 12:50:00|4293.44|4293.44|4293.97|4293.97|4293.97|4293.97|4293.44|4293.44|0
1636030210000|2021-11-04 12:50:10|4294.28|4294.28|4294.36|4294.36|4294.36|4294.36|4294.28|4294.28|0
1636030230000|2021-11-04 12:50:30|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|0
1636030240000|2021-11-04 12:50:40|4295.65|4295.65|4296.27|4296.27|4296.27|4296.27|4295.65|4295.65|0
1636030250000|2021-11-04 12:50:50|4296.58|4296.58|4295.81|4295.81|4296.58|4296.58|4295.81|4295.81|0
1636030270000|2021-11-04 12:51:10|4296.12|4296.12|4295.97|4295.97|4296.12|4296.12|4295.97|4295.97|0
1636030280000|2021-11-04 12:51:20|4296.06|4296.06|4296.06|4296.06|4296.06|4296.06|4296.06|4296.06|0
1636030290000|2021-11-04 12:51:30|4295.75|4295.75|4295.92|4295.92|4295.92|4295.92|4295.75|4295.75|0
1636030300000|2021-11-04 12:51:40|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|0
1636030310000|2021-11-04 12:51:50|4295.76|4295.76|4295.45|4295.45|4295.76|4295.76|4295.45|4295.45|0
1636030320000|2021-11-04 12:52:00|4295.14|4295.14|4295.45|4295.45|4295.45|4295.45|4295.14|4295.14|0
1636030330000|2021-11-04 12:52:10|4295.6|4295.6|4291.87|4291.87|4295.6|4295.6|4291.87|4291.87|0
1636030340000|2021-11-04 12:52:20|4291.25|4291.25|4289.82|4289.82|4291.56|4291.56|4289.82|4289.82|0
1636030350000|2021-11-04 12:52:30|4290.45|4290.45|4288.04|4288.04|4290.45|4290.45|4288.04|4288.04|0
1636030360000|2021-11-04 12:52:40|4287.72|4287.72|4285.68|4285.68|4287.72|4287.72|4285.37|4285.37|0
1636030370000|2021-11-04 12:52:50|4285.37|4285.37|4284.65|4284.65|4285.37|4285.37|4284.65|4284.65|0
1636030380000|2021-11-04 12:53:00|4283.71|4283.71|4281.54|4281.54|4283.71|4283.71|4281.54|4281.54|0
1636030390000|2021-11-04 12:53:10|4281.45|4281.45|4282.36|4282.36|4282.38|4282.38|4281.45|4281.45|0
1636030400000|2021-11-04 12:53:20|4280.49|4280.49|4277.34|4277.34|4280.49|4280.49|4276.77|4276.77|0
1636030410000|2021-11-04 12:53:30|4276.41|4276.41|4276.16|4276.16|4278.59|4278.59|4276.16|4276.16|0
1636030420000|2021-11-04 12:53:40|4275.85|4275.85|4277.26|4277.26|4277.26|4277.26|4275.54|4275.54|0
1636030430000|2021-11-04 12:53:50|4276.64|4276.64|4276.79|4276.79|4276.94|4276.94|4275.86|4275.86|0
1636030440000|2021-11-04 12:54:00|4276.48|4276.48|4276.78|4276.78|4276.78|4276.78|4276.48|4276.48|0
1636030450000|2021-11-04 12:54:10|4276.98|4276.98|4276.95|4276.95|4276.98|4276.98|4276.95|4276.95|0
1636030460000|2021-11-04 12:54:20|4279.14|4279.14|4279.14|4279.14|4279.14|4279.14|4279.14|4279.14|0
1636030470000|2021-11-04 12:54:30|4277.89|4277.89|4277.81|4277.81|4277.89|4277.89|4277.81|4277.81|0
1636030480000|2021-11-04 12:54:40|4277.18|4277.18|4276.52|4276.52|4277.18|4277.18|4276.52|4276.52|0
1636030490000|2021-11-04 12:54:50|4276.36|4276.36|4277.15|4277.15|4277.15|4277.15|4276.21|4276.21|0
1636030500000|2021-11-04 12:55:00|4277.77|4277.77|4277.82|4277.82|4277.82|4277.82|4277.77|4277.77|0
1636030510000|2021-11-04 12:55:10|4277.78|4277.78|4278.86|4278.86|4278.86|4278.86|4277.78|4277.78|0
1636030520000|2021-11-04 12:55:20|4278.55|4278.55|4278.55|4278.55|4278.55|4278.55|4278.46|4278.46|0
1636030530000|2021-11-04 12:55:30|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|0
1636030540000|2021-11-04 12:55:40|4278.09|4278.09|4278.09|4278.09|4278.09|4278.09|4278.09|4278.09|0
1636030550000|2021-11-04 12:55:50|4278.71|4278.71|4278.71|4278.71|4278.71|4278.71|4278.71|4278.71|0
1636030560000|2021-11-04 12:56:00|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|0
1636030570000|2021-11-04 12:56:10|4278.24|4278.24|4278.4|4278.4|4278.55|4278.55|4278.24|4278.24|0
1636030590000|2021-11-04 12:56:30|4278.71|4278.71|4278.71|4278.71|4278.71|4278.71|4278.71|4278.71|0
1636030600000|2021-11-04 12:56:40|4279.17|4279.17|4279.95|4279.95|4280.11|4280.11|4279.17|4279.17|0
1636030620000|2021-11-04 12:57:00|4280.27|4280.27|4280.27|4280.27|4280.27|4280.27|4280.27|4280.27|0
1636030630000|2021-11-04 12:57:10|4281.2|4281.2|4280.58|4280.58|4281.2|4281.2|4280.58|4280.58|0
1636030650000|2021-11-04 12:57:30|4280.44|4280.44|4280.32|4280.32|4280.44|4280.44|4280.32|4280.32|0
1636030660000|2021-11-04 12:57:40|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|0
1636030670000|2021-11-04 12:57:50|4279.39|4279.39|4279.39|4279.39|4279.39|4279.39|4279.39|4279.39|0
1636030680000|2021-11-04 12:58:00|4279.33|4279.33|4279.15|4279.15|4279.33|4279.33|4279.11|4279.11|0
1636030700000|2021-11-04 12:58:20|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|0
1636030710000|2021-11-04 12:58:30|4278.22|4278.22|4277.28|4277.28|4278.22|4278.22|4277.28|4277.28|0
1636030720000|2021-11-04 12:58:40|4277.37|4277.37|4277.32|4277.32|4277.41|4277.41|4277.32|4277.32|0
1636030730000|2021-11-04 12:58:50|4277.2|4277.2|4276.74|4276.74|4277.29|4277.29|4276.74|4276.74|0
1636030740000|2021-11-04 12:59:00|4276.81|4276.81|4276.81|4276.81|4276.88|4276.88|4276.81|4276.81|0
1636030750000|2021-11-04 12:59:10|4276.74|4276.74|4277.12|4277.12|4277.12|4277.12|4276.71|4276.71|0
1636030760000|2021-11-04 12:59:20|4276.81|4276.81|4276.81|4276.81|4276.81|4276.81|4276.81|4276.81|0
1636030770000|2021-11-04 12:59:30|4277.11|4277.11|4277.55|4277.55|4277.55|4277.55|4277.11|4277.11|0
1636030790000|2021-11-04 12:59:50|4277.86|4277.86|4278.01|4278.01|4278.32|4278.32|4277.86|4277.86|0
1636030800000|2021-11-04 13:00:00|4278.12|4278.12|4278.36|4278.36|4278.36|4278.36|4277.66|4277.66|0
1636030820000|2021-11-04 13:00:20|4278.45|4278.45|4279.23|4279.23|4279.23|4279.23|4278.45|4278.45|0
1636030830000|2021-11-04 13:00:30|4279.38|4279.38|4279.23|4279.23|4279.38|4279.38|4279.23|4279.23|0
1636030840000|2021-11-04 13:00:40|4278.61|4278.61|4278.61|4278.61|4278.61|4278.61|4278.61|4278.61|0
1636030860000|2021-11-04 13:01:00|4278.45|4278.45|4277.99|4277.99|4278.45|4278.45|4277.99|4277.99|0
1636030870000|2021-11-04 13:01:10|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|0
1636030880000|2021-11-04 13:01:20|4277.94|4277.94|4278.57|4278.57|4278.57|4278.57|4277.94|4277.94|0
1636030890000|2021-11-04 13:01:30|4278.25|4278.25|4277.94|4277.94|4278.25|4278.25|4277.94|4277.94|0
1636030900000|2021-11-04 13:01:40|4278.13|4278.13|4278.35|4278.35|4278.35|4278.35|4278.04|4278.04|0
1636030920000|2021-11-04 13:02:00|4278.82|4278.82|4278.82|4278.82|4278.82|4278.82|4278.82|4278.82|0
1636030930000|2021-11-04 13:02:10|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|0
1636030940000|2021-11-04 13:02:20|4278.82|4278.82|4278.84|4278.84|4278.84|4278.84|4278.82|4278.82|0
1636030950000|2021-11-04 13:02:30|4278.7|4278.7|4278.49|4278.49|4278.7|4278.7|4278.49|4278.49|0
1636030960000|2021-11-04 13:02:40|4277.96|4277.96|4278.2|4278.2|4278.2|4278.2|4277.89|4277.89|0
1636030970000|2021-11-04 13:02:50|4279.14|4279.14|4279.64|4279.64|4279.64|4279.64|4279.14|4279.14|0
1636030980000|2021-11-04 13:03:00|4279.33|4279.33|4279.54|4279.54|4279.54|4279.54|4279.33|4279.33|0
1636030990000|2021-11-04 13:03:10|4279.85|4279.85|4279.93|4279.93|4279.93|4279.93|4279.85|4279.85|0
1636031000000|2021-11-04 13:03:20|4279.99|4279.99|4279.99|4279.99|4279.99|4279.99|4279.99|4279.99|0
1636031010000|2021-11-04 13:03:30|4280.08|4280.08|4278.64|4278.64|4280.08|4280.08|4278.64|4278.64|0
1636031040000|2021-11-04 13:04:00|4279.1|4279.1|4279.1|4279.1|4279.1|4279.1|4279.1|4279.1|0
1636031050000|2021-11-04 13:04:10|4279.32|4279.32|4278.95|4278.95|4279.41|4279.41|4278.95|4278.95|0
1636031060000|2021-11-04 13:04:20|4278.33|4278.33|4278.32|4278.32|4278.79|4278.79|4278.32|4278.32|0
1636031070000|2021-11-04 13:04:30|4278.15|4278.15|4279.24|4279.24|4279.24|4279.24|4278.15|4278.15|0
1636031110000|2021-11-04 13:05:10|4279.2|4279.2|4279.16|4279.16|4279.2|4279.2|4279.16|4279.16|0
1636031120000|2021-11-04 13:05:20|4279.12|4279.12|4278.81|4278.81|4279.12|4279.12|4278.73|4278.73|0
1636031130000|2021-11-04 13:05:30|4278.73|4278.73|4278.18|4278.18|4278.73|4278.73|4278.18|4278.18|0
1636031140000|2021-11-04 13:05:40|4278.27|4278.27|4277.49|4277.49|4278.27|4278.27|4277.18|4277.18|0
1636031150000|2021-11-04 13:05:50|4276.55|4276.55|4276.25|4276.25|4276.86|4276.86|4276.25|4276.25|0
1636031160000|2021-11-04 13:06:00|4275.63|4275.63|4275.94|4275.94|4275.94|4275.94|4275.63|4275.63|0
1636031170000|2021-11-04 13:06:10|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|0
1636031190000|2021-11-04 13:06:30|4275.87|4275.87|4276.18|4276.18|4276.18|4276.18|4275.87|4275.87|0
1636031200000|2021-11-04 13:06:40|4276.33|4276.33|4276.8|4276.8|4276.8|4276.8|4276.33|4276.33|0
1636031210000|2021-11-04 13:06:50|4276.86|4276.86|4277.23|4277.23|4277.23|4277.23|4276.86|4276.86|0
1636031220000|2021-11-04 13:07:00|4277.4|4277.4|4276.36|4276.36|4277.45|4277.45|4276.36|4276.36|0
1636031230000|2021-11-04 13:07:10|4276.51|4276.51|4275.86|4275.86|4276.61|4276.61|4275.86|4275.86|0
1636031240000|2021-11-04 13:07:20|4275.71|4275.71|4275.59|4275.59|4275.71|4275.71|4275.59|4275.59|0
1636031250000|2021-11-04 13:07:30|4275.32|4275.32|4276.26|4276.26|4276.26|4276.26|4275.32|4275.32|0
1636031260000|2021-11-04 13:07:40|4275.63|4275.63|4275.32|4275.32|4275.63|4275.63|4275.32|4275.32|0
1636031270000|2021-11-04 13:07:50|4275.15|4275.15|4274.37|4274.37|4275.15|4275.15|4274.06|4274.06|0
1636031280000|2021-11-04 13:08:00|4274.31|4274.31|4273.71|4273.71|4274.31|4274.31|4273.37|4273.37|0
1636031300000|2021-11-04 13:08:20|4273.56|4273.56|4269.95|4269.95|4273.56|4273.56|4269.95|4269.95|0
1636031310000|2021-11-04 13:08:30|4269.63|4269.63|4268.39|4268.39|4269.95|4269.95|4268.39|4268.39|0
1636031320000|2021-11-04 13:08:40|4268.07|4268.07|4268.85|4268.85|4268.85|4268.85|4267.76|4267.76|0
1636031330000|2021-11-04 13:08:50|4269.16|4269.16|4270.19|4270.19|4270.19|4270.19|4269.16|4269.16|0
1636031340000|2021-11-04 13:09:00|4269.26|4269.26|4270.37|4270.37|4270.37|4270.37|4269.26|4269.26|0
1636031350000|2021-11-04 13:09:10|4270.53|4270.53|4269.9|4269.9|4270.53|4270.53|4269.9|4269.9|0
1636031360000|2021-11-04 13:09:20|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|0
1636031370000|2021-11-04 13:09:30|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|0
1636031380000|2021-11-04 13:09:40|4269.59|4269.59|4269.28|4269.28|4269.9|4269.9|4269.28|4269.28|0
1636031390000|2021-11-04 13:09:50|4269.36|4269.36|4271.48|4271.48|4271.48|4271.48|4269.36|4269.36|0
1636031400000|2021-11-04 13:10:00|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|0
1636031410000|2021-11-04 13:10:10|4271.52|4271.52|4271.52|4271.52|4271.52|4271.52|4271.52|4271.52|0
1636031420000|2021-11-04 13:10:20|4270.89|4270.89|4269.65|4269.65|4270.89|4270.89|4269.65|4269.65|0
1636031430000|2021-11-04 13:10:30|4269.34|4269.34|4269.15|4269.15|4269.34|4269.34|4269.15|4269.15|0
1636031440000|2021-11-04 13:10:40|4268.85|4268.85|4267.75|4267.75|4269.31|4269.31|4267.75|4267.75|0
1636031450000|2021-11-04 13:10:50|4267.44|4267.44|4265.58|4265.58|4267.44|4267.44|4265.58|4265.58|0
1636031460000|2021-11-04 13:11:00|4265.48|4265.48|4265.21|4265.21|4265.48|4265.48|4265.05|4265.05|0
1636031470000|2021-11-04 13:11:10|4266.15|4266.15|4265.52|4265.52|4266.15|4266.15|4265.52|4265.52|0
1636031480000|2021-11-04 13:11:20|4265.68|4265.68|4266.3|4266.3|4266.3|4266.3|4265.68|4265.68|0
1636031490000|2021-11-04 13:11:30|4265.37|4265.37|4264.59|4264.59|4265.52|4265.52|4264.59|4264.59|0
1636031500000|2021-11-04 13:11:40|4264.28|4264.28|4264.59|4264.59|4264.59|4264.59|4263.81|4263.81|0
1636031510000|2021-11-04 13:11:50|4264.27|4264.27|4263.5|4263.5|4264.27|4264.27|4263.34|4263.34|0
1636031520000|2021-11-04 13:12:00|4264.12|4264.12|4264.43|4264.43|4264.43|4264.43|4263.8|4263.8|0
1636031540000|2021-11-04 13:12:20|4264.47|4264.47|4265.09|4265.09|4265.09|4265.09|4264.47|4264.47|0
1636031550000|2021-11-04 13:12:30|4265.14|4265.14|4265.23|4265.23|4265.23|4265.23|4264.98|4264.98|0
1636031560000|2021-11-04 13:12:40|4265.85|4265.85|4266.17|4266.17|4266.17|4266.17|4265.85|4265.85|0
1636031570000|2021-11-04 13:12:50|4266.48|4266.48|4267.34|4267.34|4267.34|4267.34|4266.48|4266.48|0
1636031590000|2021-11-04 13:13:10|4267.26|4267.26|4267.57|4267.57|4267.57|4267.57|4267.26|4267.26|0
1636031600000|2021-11-04 13:13:20|4267.26|4267.26|4267.26|4267.26|4267.57|4267.57|4267.26|4267.26|0
1636031610000|2021-11-04 13:13:30|4267.45|4267.45|4267.13|4267.13|4267.45|4267.45|4267.13|4267.13|0
1636031620000|2021-11-04 13:13:40|4266.82|4266.82|4267.04|4267.04|4267.04|4267.04|4266.73|4266.73|0
1636031630000|2021-11-04 13:13:50|4267.35|4267.35|4266.24|4266.24|4267.35|4267.35|4266.06|4266.06|0
1636031640000|2021-11-04 13:14:00|4266.87|4266.87|4266.37|4266.37|4266.87|4266.87|4266.24|4266.24|0
1636031650000|2021-11-04 13:14:10|4266.25|4266.25|4266.99|4266.99|4266.99|4266.99|4266.25|4266.25|0
1636031660000|2021-11-04 13:14:20|4267.18|4267.18|4268.58|4268.58|4268.58|4268.58|4267.18|4267.18|0
1636031670000|2021-11-04 13:14:30|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|0
1636031680000|2021-11-04 13:14:40|4268.83|4268.83|4270.7|4270.7|4270.7|4270.7|4268.83|4268.83|0
1636031690000|2021-11-04 13:14:50|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|0
1636031700000|2021-11-04 13:15:00|4270.33|4270.33|4269.39|4269.39|4270.33|4270.33|4269.39|4269.39|0
1636031710000|2021-11-04 13:15:10|4269.71|4269.71|4269.39|4269.39|4269.71|4269.71|4269.39|4269.39|0
1636031720000|2021-11-04 13:15:20|4269.08|4269.08|4268.77|4268.77|4269.08|4269.08|4268.77|4268.77|0
1636031730000|2021-11-04 13:15:30|4268.46|4268.46|4267.21|4267.21|4269.08|4269.08|4267.21|4267.21|0
1636031750000|2021-11-04 13:15:50|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|0
1636031760000|2021-11-04 13:16:00|4267.68|4267.68|4267.99|4267.99|4267.99|4267.99|4267.68|4267.68|0
1636031770000|2021-11-04 13:16:10|4268.15|4268.15|4268.15|4268.15|4268.15|4268.15|4268.15|4268.15|0
1636031780000|2021-11-04 13:16:20|4268.02|4268.02|4269.82|4269.82|4269.82|4269.82|4268.02|4268.02|0
1636031790000|2021-11-04 13:16:30|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|0
1636031800000|2021-11-04 13:16:40|4269.94|4269.94|4270.18|4270.18|4270.18|4270.18|4269.94|4269.94|0
1636031810000|2021-11-04 13:16:50|4270.13|4270.13|4270.07|4270.07|4270.16|4270.16|4270.07|4270.07|0
1636031820000|2021-11-04 13:17:00|4270.69|4270.69|4270.8|4270.8|4270.84|4270.84|4270.69|4270.69|0
1636031840000|2021-11-04 13:17:20|4271.11|4271.11|4270.8|4270.8|4271.11|4271.11|4270.8|4270.8|0
1636031850000|2021-11-04 13:17:30|4270.71|4270.71|4270.86|4270.86|4270.86|4270.86|4270.71|4270.71|0
1636031880000|2021-11-04 13:18:00|4271.18|4271.18|4271.02|4271.02|4271.18|4271.18|4271.02|4271.02|0
1636031890000|2021-11-04 13:18:10|4271.64|4271.64|4271.02|4271.02|4271.64|4271.64|4271.02|4271.02|0
1636031900000|2021-11-04 13:18:20|4271.33|4271.33|4271.78|4271.78|4272.27|4272.27|4271.33|4271.33|0
1636031920000|2021-11-04 13:18:40|4272.4|4272.4|4272.4|4272.4|4272.4|4272.4|4272.4|4272.4|0
1636031930000|2021-11-04 13:18:50|4273.33|4273.33|4273.39|4273.39|4273.39|4273.39|4273.33|4273.33|0
1636031950000|2021-11-04 13:19:10|4273.49|4273.49|4274.11|4274.11|4274.11|4274.11|4273.44|4273.44|0
1636031960000|2021-11-04 13:19:20|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|0
1636031970000|2021-11-04 13:19:30|4273.85|4273.85|4273.07|4273.07|4274.16|4274.16|4273.07|4273.07|0
1636031990000|2021-11-04 13:19:50|4273.11|4273.11|4273.11|4273.11|4273.11|4273.11|4273.11|4273.11|0
1636032000000|2021-11-04 13:20:00|4272.18|4272.18|4272.02|4272.02|4272.18|4272.18|4272.02|4272.02|0
1636032030000|2021-11-04 13:20:30|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|0
1636032040000|2021-11-04 13:20:40|4272.24|4272.24|4272.24|4272.24|4272.24|4272.24|4272.24|4272.24|0
1636032060000|2021-11-04 13:21:00|4272.4|4272.4|4272.71|4272.71|4272.71|4272.71|4272.4|4272.4|0
1636032070000|2021-11-04 13:21:10|4272.4|4272.4|4272.86|4272.86|4272.86|4272.86|4272.4|4272.4|0
1636032080000|2021-11-04 13:21:20|4272.95|4272.95|4274.2|4274.2|4274.2|4274.2|4272.95|4272.95|0
1636032090000|2021-11-04 13:21:30|4273.58|4273.58|4274.37|4274.37|4274.37|4274.37|4273.58|4273.58|0
1636032130000|2021-11-04 13:22:10|4273.44|4273.44|4273.12|4273.12|4273.44|4273.44|4273.12|4273.12|0
1636032140000|2021-11-04 13:22:20|4273.08|4273.08|4272.93|4272.93|4273.08|4273.08|4272.93|4272.93|0
1636032170000|2021-11-04 13:22:50|4272.89|4272.89|4272.89|4272.89|4272.89|4272.89|4272.89|4272.89|0
1636032180000|2021-11-04 13:23:00|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|0
1636032190000|2021-11-04 13:23:10|4273.14|4273.14|4274.59|4274.59|4274.9|4274.9|4273.14|4273.14|0
1636032200000|2021-11-04 13:23:20|4274.65|4274.65|4274.65|4274.65|4274.65|4274.65|4274.65|4274.65|0
1636032210000|2021-11-04 13:23:30|4275.27|4275.27|4274.65|4274.65|4275.27|4275.27|4274.65|4274.65|0
1636032220000|2021-11-04 13:23:40|4274.96|4274.96|4275.27|4275.27|4275.27|4275.27|4274.96|4274.96|0
1636032230000|2021-11-04 13:23:50|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|0
1636032240000|2021-11-04 13:24:00|4275.62|4275.62|4275.31|4275.31|4275.62|4275.62|4275.31|4275.31|0
1636032250000|2021-11-04 13:24:10|4275.15|4275.15|4275.18|4275.18|4275.18|4275.18|4275.15|4275.15|0
1636032260000|2021-11-04 13:24:20|4275.49|4275.49|4275.18|4275.18|4275.49|4275.49|4275.18|4275.18|0
1636032280000|2021-11-04 13:24:40|4274.87|4274.87|4274.55|4274.55|4274.87|4274.87|4274.24|4274.24|0
1636032290000|2021-11-04 13:24:50|4274.87|4274.87|4274.87|4274.87|4274.87|4274.87|4274.87|4274.87|0
1636032300000|2021-11-04 13:25:00|4275.8|4275.8|4276.49|4276.49|4276.59|4276.59|4275.49|4275.49|0
1636032310000|2021-11-04 13:25:10|4275.87|4275.87|4275.74|4275.74|4275.87|4275.87|4275.68|4275.68|0
1636032320000|2021-11-04 13:25:20|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|0
1636032330000|2021-11-04 13:25:30|4276.37|4276.37|4275.74|4275.74|4276.37|4276.37|4275.74|4275.74|0
1636032340000|2021-11-04 13:25:40|4275.65|4275.65|4275.98|4275.98|4275.98|4275.98|4275.65|4275.65|0
1636032360000|2021-11-04 13:26:00|4275.67|4275.67|4274.9|4274.9|4275.67|4275.67|4274.59|4274.59|0
1636032370000|2021-11-04 13:26:10|4274.8|4274.8|4274.75|4274.75|4274.8|4274.8|4274.75|4274.75|0
1636032380000|2021-11-04 13:26:20|4275.07|4275.07|4275.07|4275.07|4275.11|4275.11|4274.99|4274.99|0
1636032390000|2021-11-04 13:26:30|4275.38|4275.38|4275.37|4275.37|4275.68|4275.68|4275.22|4275.22|0
1636032400000|2021-11-04 13:26:40|4275.53|4275.53|4275.68|4275.68|4275.99|4275.99|4275.53|4275.53|0
1636032430000|2021-11-04 13:27:10|4275.61|4275.61|4275.61|4275.61|4275.61|4275.61|4275.61|4275.61|0
1636032440000|2021-11-04 13:27:20|4275.92|4275.92|4275.61|4275.61|4275.92|4275.92|4275.61|4275.61|0
1636032450000|2021-11-04 13:27:30|4275.56|4275.56|4274.98|4274.98|4275.61|4275.61|4274.98|4274.98|0
1636032460000|2021-11-04 13:27:40|4274.83|4274.83|4275.14|4275.14|4275.14|4275.14|4274.83|4274.83|0
1636032480000|2021-11-04 13:28:00|4274.83|4274.83|4274.69|4274.69|4274.83|4274.83|4274.52|4274.52|0
1636032490000|2021-11-04 13:28:10|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|0
1636032510000|2021-11-04 13:28:30|4273.76|4273.76|4273.14|4273.14|4273.76|4273.76|4273.14|4273.14|0
1636032520000|2021-11-04 13:28:40|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|0
1636032540000|2021-11-04 13:29:00|4274.08|4274.08|4274.12|4274.12|4274.12|4274.12|4274.08|4274.08|0
1636032550000|2021-11-04 13:29:10|4274.43|4274.43|4274.43|4274.43|4274.43|4274.43|4274.43|4274.43|0
1636032570000|2021-11-04 13:29:30|4273.81|4273.81|4273.81|4273.81|4273.81|4273.81|4273.81|4273.81|0
1636032580000|2021-11-04 13:29:40|4273.88|4273.88|4272.94|4272.94|4273.88|4273.88|4272.94|4272.94|0
1636032590000|2021-11-04 13:29:50|4273.57|4273.57|4273.26|4273.26|4273.57|4273.57|4273.26|4273.26|0
1636032600000|2021-11-04 13:30:00|4273.57|4273.57|4275.49|4275.49|4276.43|4276.43|4273.57|4273.57|0
1636032610000|2021-11-04 13:30:10|4274.87|4274.87|4275.18|4275.18|4275.49|4275.49|4274.87|4274.87|0
1636032620000|2021-11-04 13:30:20|4275.49|4275.49|4276.7|4276.7|4277.01|4277.01|4275.49|4275.49|0
1636032640000|2021-11-04 13:30:40|4277.01|4277.01|4277.64|4277.64|4277.64|4277.64|4277.01|4277.01|0
1636032650000|2021-11-04 13:30:50|4278.57|4278.57|4278.26|4278.26|4279.2|4279.2|4278.26|4278.26|0
1636032660000|2021-11-04 13:31:00|4277.95|4277.95|4276.87|4276.87|4277.95|4277.95|4276.87|4276.87|0
1636032670000|2021-11-04 13:31:10|4276.55|4276.55|4278.58|4278.58|4278.58|4278.58|4276.55|4276.55|0
1636032680000|2021-11-04 13:31:20|4278.4|4278.4|4277.68|4277.68|4278.4|4278.4|4277.68|4277.68|0
1636032690000|2021-11-04 13:31:30|4277.99|4277.99|4277.05|4277.05|4277.99|4277.99|4277.05|4277.05|0
1636032700000|2021-11-04 13:31:40|4276.74|4276.74|4276.86|4276.86|4276.86|4276.86|4276.74|4276.74|0
1636032710000|2021-11-04 13:31:50|4277.1|4277.1|4276.98|4276.98|4277.65|4277.65|4276.98|4276.98|0
1636032720000|2021-11-04 13:32:00|4276.67|4276.67|4277.29|4277.29|4277.29|4277.29|4276.67|4276.67|0
1636032730000|2021-11-04 13:32:10|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|0
1636032740000|2021-11-04 13:32:20|4277.07|4277.07|4276.23|4276.23|4277.11|4277.11|4276.23|4276.23|0
1636032750000|2021-11-04 13:32:30|4276.4|4276.4|4276.56|4276.56|4276.56|4276.56|4276.4|4276.4|0
1636032770000|2021-11-04 13:32:50|4276.87|4276.87|4276.72|4276.72|4276.87|4276.87|4276.72|4276.72|0
1636032780000|2021-11-04 13:33:00|4276.4|4276.4|4275.78|4275.78|4276.4|4276.4|4275.47|4275.47|0
1636032790000|2021-11-04 13:33:10|4276.4|4276.4|4276.45|4276.45|4276.45|4276.45|4276.33|4276.33|0
1636032800000|2021-11-04 13:33:20|4276.36|4276.36|4276.14|4276.14|4276.36|4276.36|4276.1|4276.1|0
1636032810000|2021-11-04 13:33:30|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|4275.95|4275.95|0
1636032820000|2021-11-04 13:33:40|4275.95|4275.95|4276.26|4276.26|4276.26|4276.26|4275.95|4275.95|0
1636032830000|2021-11-04 13:33:50|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|4275.63|4275.63|0
1636032840000|2021-11-04 13:34:00|4276.57|4276.57|4276.5|4276.5|4276.88|4276.88|4276.19|4276.19|0
1636032850000|2021-11-04 13:34:10|4276.19|4276.19|4276.65|4276.65|4276.65|4276.65|4276.19|4276.19|0
1636032860000|2021-11-04 13:34:20|4276.6|4276.6|4276.33|4276.33|4276.6|4276.6|4276.29|4276.29|0
1636032870000|2021-11-04 13:34:30|4276.18|4276.18|4276.49|4276.49|4276.49|4276.49|4276.18|4276.18|0
1636032880000|2021-11-04 13:34:40|4276.18|4276.18|4276.02|4276.02|4276.18|4276.18|4275.87|4275.87|0
1636032890000|2021-11-04 13:34:50|4276.17|4276.17|4276.79|4276.79|4276.79|4276.79|4275.86|4275.86|0
1636032900000|2021-11-04 13:35:00|4277.11|4277.11|4277.18|4277.18|4277.49|4277.49|4277.11|4277.11|0
1636032910000|2021-11-04 13:35:10|4277.49|4277.49|4278.11|4278.11|4278.11|4278.11|4277.49|4277.49|0
1636032920000|2021-11-04 13:35:20|4277.18|4277.18|4277.06|4277.06|4277.18|4277.18|4277.06|4277.06|0
1636032930000|2021-11-04 13:35:30|4277.15|4277.15|4277.46|4277.46|4277.46|4277.46|4277.15|4277.15|0
1636032940000|2021-11-04 13:35:40|4277.51|4277.51|4277.56|4277.56|4277.6|4277.6|4277.51|4277.51|0
1636032950000|2021-11-04 13:35:50|4277.87|4277.87|4278.81|4278.81|4278.81|4278.81|4277.87|4277.87|0
1636032960000|2021-11-04 13:36:00|4278.49|4278.49|4278.81|4278.81|4278.81|4278.81|4278.49|4278.49|0
1636032970000|2021-11-04 13:36:10|4279.43|4279.43|4279.12|4279.12|4279.74|4279.74|4279.12|4279.12|0
1636032980000|2021-11-04 13:36:20|4279.27|4279.27|4280.08|4280.08|4280.08|4280.08|4279.27|4279.27|0
1636032990000|2021-11-04 13:36:30|4280.39|4280.39|4280.48|4280.48|4281.1|4281.1|4280.39|4280.39|0
1636033010000|2021-11-04 13:36:50|4279.07|4279.07|4280.29|4280.29|4280.29|4280.29|4279.07|4279.07|0
1636033020000|2021-11-04 13:37:00|4280.59|4280.59|4279.67|4279.67|4280.61|4280.61|4279.67|4279.67|0
1636033030000|2021-11-04 13:37:10|4279.05|4279.05|4278.73|4278.73|4279.05|4279.05|4278.73|4278.73|0
1636033040000|2021-11-04 13:37:20|4278.58|4278.58|4278.13|4278.13|4278.58|4278.58|4278.13|4278.13|0
1636033060000|2021-11-04 13:37:40|4278.44|4278.44|4278.35|4278.35|4278.44|4278.44|4278.35|4278.35|0
1636033070000|2021-11-04 13:37:50|4278.97|4278.97|4278.97|4278.97|4278.97|4278.97|4278.97|4278.97|0
1636033080000|2021-11-04 13:38:00|4278.89|4278.89|4279.3|4279.3|4279.78|4279.78|4278.84|4278.84|0
1636033090000|2021-11-04 13:38:10|4279.46|4279.46|4279.14|4279.14|4279.57|4279.57|4278.83|4278.83|0
1636033100000|2021-11-04 13:38:20|4278.83|4278.83|4279.23|4279.23|4279.23|4279.23|4278.83|4278.83|0
1636033110000|2021-11-04 13:38:30|4279.54|4279.54|4279.58|4279.58|4279.58|4279.58|4279.54|4279.54|0
1636033120000|2021-11-04 13:38:40|4279.89|4279.89|4280.15|4280.15|4280.15|4280.15|4279.89|4279.89|0
1636033130000|2021-11-04 13:38:50|4280.31|4280.31|4280.15|4280.15|4280.31|4280.31|4280.15|4280.15|0
1636033140000|2021-11-04 13:39:00|4280.06|4280.06|4279.86|4279.86|4280.37|4280.37|4279.75|4279.75|0
1636033150000|2021-11-04 13:39:10|4280.02|4280.02|4280.02|4280.02|4280.02|4280.02|4280.02|4280.02|0
1636033160000|2021-11-04 13:39:20|4279.9|4279.9|4279.27|4279.27|4279.9|4279.9|4278.96|4278.96|0
1636033170000|2021-11-04 13:39:30|4279.37|4279.37|4279.06|4279.06|4279.37|4279.37|4279.06|4279.06|0
1636033180000|2021-11-04 13:39:40|4278.75|4278.75|4278.75|4278.75|4278.75|4278.75|4278.12|4278.12|0
1636033190000|2021-11-04 13:39:50|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|0
1636033200000|2021-11-04 13:40:00|4278.64|4278.64|4279.01|4279.01|4279.16|4279.16|4278.01|4278.01|0
1636033220000|2021-11-04 13:40:20|4279.04|4279.04|4279.19|4279.19|4279.19|4279.19|4279.04|4279.04|0
1636033230000|2021-11-04 13:40:30|4279.37|4279.37|4277.89|4277.89|4279.37|4279.37|4277.84|4277.84|0
1636033240000|2021-11-04 13:40:40|4277.79|4277.79|4278.28|4278.28|4278.33|4278.33|4277.79|4277.79|0
1636033250000|2021-11-04 13:40:50|4278.43|4278.43|4279.05|4279.05|4279.05|4279.05|4278.43|4278.43|0
1636033260000|2021-11-04 13:41:00|4278.74|4278.74|4278.96|4278.96|4279.11|4279.11|4278.74|4278.74|0
1636033270000|2021-11-04 13:41:10|4279.27|4279.27|4279.43|4279.43|4279.43|4279.43|4279.27|4279.27|0
1636033290000|2021-11-04 13:41:30|4278.8|4278.8|4278.18|4278.18|4278.8|4278.8|4278.18|4278.18|0
1636033300000|2021-11-04 13:41:40|4278.14|4278.14|4278.09|4278.09|4278.14|4278.14|4278.09|4278.09|0
1636033310000|2021-11-04 13:41:50|4278.04|4278.04|4277.61|4277.61|4278.04|4278.04|4277.61|4277.61|0
1636033320000|2021-11-04 13:42:00|4277.29|4277.29|4276.55|4276.55|4277.29|4277.29|4276.55|4276.55|0
1636033330000|2021-11-04 13:42:10|4276.49|4276.49|4277.99|4277.99|4278.01|4278.01|4276.49|4276.49|0
1636033350000|2021-11-04 13:42:30|4278.14|4278.14|4278.14|4278.14|4278.14|4278.14|4278.14|4278.14|0
1636033360000|2021-11-04 13:42:40|4279.39|4279.39|4279.39|4279.39|4279.39|4279.39|4279.39|4279.39|0
1636033370000|2021-11-04 13:42:50|4278.77|4278.77|4278.67|4278.67|4278.77|4278.77|4278.67|4278.67|0
1636033380000|2021-11-04 13:43:00|4278.05|4278.05|4278.45|4278.45|4278.45|4278.45|4278.05|4278.05|0
1636033390000|2021-11-04 13:43:10|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|0
1636033400000|2021-11-04 13:43:20|4278.12|4278.12|4278.81|4278.81|4278.81|4278.81|4278.12|4278.12|0
1636033410000|2021-11-04 13:43:30|4278.9|4278.9|4279.21|4279.21|4279.21|4279.21|4278.9|4278.9|0
1636033420000|2021-11-04 13:43:40|4279.25|4279.25|4279.92|4279.92|4279.92|4279.92|4279.25|4279.25|0
1636033430000|2021-11-04 13:43:50|4279.99|4279.99|4279.99|4279.99|4279.99|4279.99|4279.99|4279.99|0
1636033440000|2021-11-04 13:44:00|4279.81|4279.81|4281.53|4281.53|4281.53|4281.53|4279.81|4279.81|0
1636033450000|2021-11-04 13:44:10|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|0
1636033460000|2021-11-04 13:44:20|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|0
1636033480000|2021-11-04 13:44:40|4281.22|4281.22|4280.9|4280.9|4281.22|4281.22|4280.9|4280.9|0
1636033490000|2021-11-04 13:44:50|4281.06|4281.06|4281.21|4281.21|4281.21|4281.21|4281.06|4281.06|0
1636033500000|2021-11-04 13:45:00|4281.98|4281.98|4282.29|4282.29|4282.29|4282.29|4281.98|4281.98|0
1636033510000|2021-11-04 13:45:10|4283.23|4283.23|4283.23|4283.23|4283.23|4283.23|4283.23|4283.23|0
1636033520000|2021-11-04 13:45:20|4283.53|4283.53|4284.16|4284.16|4284.16|4284.16|4283.53|4283.53|0
1636033530000|2021-11-04 13:45:30|4284.31|4284.31|4284|4284|4284.31|4284.31|4283.69|4283.69|0
1636033540000|2021-11-04 13:45:40|4283.81|4283.81|4282.29|4282.29|4283.81|4283.81|4282.29|4282.29|0
1636033550000|2021-11-04 13:45:50|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|0
1636033560000|2021-11-04 13:46:00|4282.29|4282.29|4282.45|4282.45|4282.6|4282.6|4282.29|4282.29|0
1636033570000|2021-11-04 13:46:10|4282.76|4282.76|4282.45|4282.45|4282.76|4282.76|4282.45|4282.45|0
1636033580000|2021-11-04 13:46:20|4282.29|4282.29|4281.99|4281.99|4282.29|4282.29|4281.99|4281.99|0
1636033590000|2021-11-04 13:46:30|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|0
1636033610000|2021-11-04 13:46:50|4281.67|4281.67|4281.31|4281.31|4281.67|4281.67|4281.21|4281.21|0
1636033620000|2021-11-04 13:47:00|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|0
1636033630000|2021-11-04 13:47:10|4280.97|4280.97|4281.59|4281.59|4281.59|4281.59|4280.97|4280.97|0
1636033640000|2021-11-04 13:47:20|4281.91|4281.91|4281.59|4281.59|4281.91|4281.91|4281.59|4281.59|0
1636033650000|2021-11-04 13:47:30|4281.28|4281.28|4281.31|4281.31|4281.92|4281.92|4281.28|4281.28|0
1636033670000|2021-11-04 13:47:50|4280.99|4280.99|4280.68|4280.68|4280.99|4280.99|4280.68|4280.68|0
1636033680000|2021-11-04 13:48:00|4280.83|4280.83|4280.21|4280.21|4280.83|4280.83|4280.21|4280.21|0
1636033690000|2021-11-04 13:48:10|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|0
1636033700000|2021-11-04 13:48:20|4279.96|4279.96|4279.77|4279.77|4279.96|4279.96|4279.65|4279.65|0
1636033710000|2021-11-04 13:48:30|4279.69|4279.69|4280|4280|4280|4280|4279.69|4279.69|0
1636033720000|2021-11-04 13:48:40|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|0
1636033730000|2021-11-04 13:48:50|4279.83|4279.83|4281.92|4281.92|4281.92|4281.92|4279.83|4279.83|0
1636033740000|2021-11-04 13:49:00|4281.97|4281.97|4281.99|4281.99|4282.69|4282.69|4281.97|4281.97|0
1636033750000|2021-11-04 13:49:10|4282.62|4282.62|4282.83|4282.83|4282.83|4282.83|4282.45|4282.45|0
1636033760000|2021-11-04 13:49:20|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|0
1636033770000|2021-11-04 13:49:30|4282.57|4282.57|4282.57|4282.57|4282.57|4282.57|4282.57|4282.57|0
1636033780000|2021-11-04 13:49:40|4282.73|4282.73|4282.26|4282.26|4282.73|4282.73|4281.8|4281.8|0
1636033790000|2021-11-04 13:49:50|4282.57|4282.57|4283.2|4283.2|4283.2|4283.2|4282.57|4282.57|0
1636033800000|2021-11-04 13:50:00|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|0
1636033810000|2021-11-04 13:50:10|4283.47|4283.47|4283.62|4283.62|4283.62|4283.62|4283.47|4283.47|0
1636033820000|2021-11-04 13:50:20|4283.93|4283.93|4284.39|4284.39|4284.39|4284.39|4283.93|4283.93|0
1636033830000|2021-11-04 13:50:30|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|0
1636033840000|2021-11-04 13:50:40|4284.47|4284.47|4284.39|4284.39|4284.47|4284.47|4284.39|4284.39|0
1636033850000|2021-11-04 13:50:50|4285.32|4285.32|4284.92|4284.92|4285.32|4285.32|4284.92|4284.92|0
1636033860000|2021-11-04 13:51:00|4284.61|4284.61|4284.14|4284.14|4284.61|4284.61|4284.14|4284.14|0
1636033870000|2021-11-04 13:51:10|4283.83|4283.83|4284.14|4284.14|4284.14|4284.14|4283.83|4283.83|0
1636033880000|2021-11-04 13:51:20|4284.45|4284.45|4284.45|4284.45|4284.45|4284.45|4284.45|4284.45|0
1636033890000|2021-11-04 13:51:30|4284.58|4284.58|4284.64|4284.64|4284.8|4284.8|4284.49|4284.49|0
1636033900000|2021-11-04 13:51:40|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|4284.24|4284.24|0
1636033910000|2021-11-04 13:51:50|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|0
1636033920000|2021-11-04 13:52:00|4284.48|4284.48|4284.66|4284.66|4284.66|4284.66|4284.48|4284.48|0
1636033940000|2021-11-04 13:52:20|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|0
1636033950000|2021-11-04 13:52:30|4285.16|4285.16|4285.24|4285.24|4285.47|4285.47|4284.97|4284.97|0
1636033960000|2021-11-04 13:52:40|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|0
1636033980000|2021-11-04 13:53:00|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|0
1636033990000|2021-11-04 13:53:10|4286.05|4286.05|4286.11|4286.11|4286.11|4286.11|4285.65|4285.65|0
1636034000000|2021-11-04 13:53:20|4286.57|4286.57|4287.51|4287.51|4287.83|4287.83|4286.57|4286.57|0
1636034020000|2021-11-04 13:53:40|4288.14|4288.14|4288.16|4288.16|4288.16|4288.16|4288.14|4288.14|0
1636034030000|2021-11-04 13:53:50|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|0
1636034040000|2021-11-04 13:54:00|4288.16|4288.16|4288.07|4288.07|4288.16|4288.16|4288.07|4288.07|0
1636034050000|2021-11-04 13:54:10|4287.46|4287.46|4287.63|4287.63|4287.63|4287.63|4287.46|4287.46|0
1636034060000|2021-11-04 13:54:20|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|0
1636034070000|2021-11-04 13:54:30|4288.31|4288.31|4288.67|4288.67|4288.67|4288.67|4288.31|4288.31|0
1636034080000|2021-11-04 13:54:40|4288.76|4288.76|4288.7|4288.7|4288.76|4288.76|4288.64|4288.64|0
1636034090000|2021-11-04 13:54:50|4288.72|4288.72|4288.75|4288.75|4288.75|4288.75|4288.72|4288.72|0
1636034100000|2021-11-04 13:55:00|4289.69|4289.69|4289.74|4289.74|4289.74|4289.74|4289.69|4289.69|0
1636034110000|2021-11-04 13:55:10|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|0
1636034120000|2021-11-04 13:55:20|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|0
1636034130000|2021-11-04 13:55:30|4290.83|4290.83|4290.89|4290.89|4290.89|4290.89|4290.83|4290.83|0
1636034140000|2021-11-04 13:55:40|4290.98|4290.98|4291.61|4291.61|4291.61|4291.61|4290.98|4290.98|0
1636034150000|2021-11-04 13:55:50|4291.65|4291.65|4291.56|4291.56|4291.65|4291.65|4291.52|4291.52|0
1636034160000|2021-11-04 13:56:00|4291.88|4291.88|4291.72|4291.72|4291.88|4291.88|4290.94|4290.94|0
1636034170000|2021-11-04 13:56:10|4291.62|4291.62|4291.29|4291.29|4291.62|4291.62|4291.29|4291.29|0
1636034190000|2021-11-04 13:56:30|4291|4291|4291.62|4291.62|4291.62|4291.62|4291|4291|0
1636034200000|2021-11-04 13:56:40|4291.93|4291.93|4291.89|4291.89|4291.93|4291.93|4291.89|4291.89|0
1636034210000|2021-11-04 13:56:50|4291.95|4291.95|4292.57|4292.57|4292.57|4292.57|4291.95|4291.95|0
1636034220000|2021-11-04 13:57:00|4292.26|4292.26|4292.28|4292.28|4292.28|4292.28|4292.26|4292.26|0
1636034240000|2021-11-04 13:57:20|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|0
1636034250000|2021-11-04 13:57:30|4292.28|4292.28|4291.97|4291.97|4292.28|4292.28|4291.82|4291.82|0
1636034260000|2021-11-04 13:57:40|4292.29|4292.29|4292.29|4292.29|4292.29|4292.29|4292.29|4292.29|0
1636034270000|2021-11-04 13:57:50|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|0
1636034280000|2021-11-04 13:58:00|4292.93|4292.93|4293.03|4293.03|4293.12|4293.12|4292.93|4292.93|0
1636034290000|2021-11-04 13:58:10|4293.33|4293.33|4293.42|4293.42|4293.42|4293.42|4293.32|4293.32|0
1636034300000|2021-11-04 13:58:20|4293.1|4293.1|4293.1|4293.1|4293.1|4293.1|4293.1|4293.1|0
1636034310000|2021-11-04 13:58:30|4292.79|4292.79|4292.7|4292.7|4292.79|4292.79|4292.7|4292.7|0
1636034320000|2021-11-04 13:58:40|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|0
1636034330000|2021-11-04 13:58:50|4292.88|4292.88|4293.19|4293.19|4293.34|4293.34|4292.88|4292.88|0
1636034340000|2021-11-04 13:59:00|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|0
1636034360000|2021-11-04 13:59:20|4292.97|4292.97|4292.19|4292.19|4292.97|4292.97|4292.19|4292.19|0
1636034370000|2021-11-04 13:59:30|4292.5|4292.5|4292.5|4292.5|4292.5|4292.5|4292.5|4292.5|0
1636034380000|2021-11-04 13:59:40|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|0
1636034390000|2021-11-04 13:59:50|4293.22|4293.22|4293.53|4293.53|4293.53|4293.53|4293.22|4293.22|0
1636034400000|2021-11-04 14:00:00|4293.31|4293.31|4293.52|4293.52|4293.52|4293.52|4293.31|4293.31|0
1636034410000|2021-11-04 14:00:10|4293.83|4293.83|4294.24|4294.24|4294.24|4294.24|4293.83|4293.83|0
1636034420000|2021-11-04 14:00:20|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|0
1636034430000|2021-11-04 14:00:30|4294.45|4294.45|4294.5|4294.5|4294.5|4294.5|4294.18|4294.18|0
1636034440000|2021-11-04 14:00:40|4294.34|4294.34|4294.65|4294.65|4294.65|4294.65|4294.34|4294.34|0
1636034470000|2021-11-04 14:01:10|4294.73|4294.73|4294.61|4294.61|4294.73|4294.73|4294.61|4294.61|0
1636034480000|2021-11-04 14:01:20|4294.66|4294.66|4293.16|4293.16|4294.7|4294.7|4293.16|4293.16|0
1636034490000|2021-11-04 14:01:30|4293.01|4293.01|4293.04|4293.04|4293.16|4293.16|4292.8|4292.8|0
1636034500000|2021-11-04 14:01:40|4293.36|4293.36|4293.36|4293.36|4293.36|4293.36|4293.36|4293.36|0
1636034510000|2021-11-04 14:01:50|4293.98|4293.98|4294.7|4294.7|4294.7|4294.7|4293.98|4293.98|0
1636034520000|2021-11-04 14:02:00|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|0
1636034530000|2021-11-04 14:02:10|4294.54|4294.54|4294.85|4294.85|4294.85|4294.85|4294.54|4294.54|0
1636034540000|2021-11-04 14:02:20|4295.16|4295.16|4295.38|4295.38|4295.47|4295.47|4295.16|4295.16|0
1636034550000|2021-11-04 14:02:30|4295.07|4295.07|4295.07|4295.07|4295.07|4295.07|4294.75|4294.75|0
1636034560000|2021-11-04 14:02:40|4294.75|4294.75|4294.66|4294.66|4294.75|4294.75|4294.66|4294.66|0
1636034570000|2021-11-04 14:02:50|4294.68|4294.68|4294.53|4294.53|4294.68|4294.68|4294.06|4294.06|0
1636034580000|2021-11-04 14:03:00|4294.68|4294.68|4295.62|4295.62|4295.77|4295.77|4294.68|4294.68|0
1636034590000|2021-11-04 14:03:10|4295.46|4295.46|4295.93|4295.93|4295.93|4295.93|4295.46|4295.46|0
1636034600000|2021-11-04 14:03:20|4295.47|4295.47|4295.31|4295.31|4295.47|4295.47|4295.31|4295.31|0
1636034610000|2021-11-04 14:03:30|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|0
1636034620000|2021-11-04 14:03:40|4295.93|4295.93|4295.31|4295.31|4295.93|4295.93|4295.31|4295.31|0
1636034630000|2021-11-04 14:03:50|4295.62|4295.62|4295.93|4295.93|4295.93|4295.93|4295.31|4295.31|0
1636034640000|2021-11-04 14:04:00|4295.75|4295.75|4295.07|4295.07|4295.82|4295.82|4295.07|4295.07|0
1636034650000|2021-11-04 14:04:10|4295.37|4295.37|4295.42|4295.42|4295.42|4295.42|4295.33|4295.33|0
1636034670000|2021-11-04 14:04:30|4295.27|4295.27|4295.42|4295.42|4295.42|4295.42|4294.96|4294.96|0
1636034690000|2021-11-04 14:04:50|4295.25|4295.25|4294.88|4294.88|4295.25|4295.25|4294.88|4294.88|0
1636034700000|2021-11-04 14:05:00|4295.2|4295.2|4295.2|4295.2|4295.29|4295.29|4295.2|4295.2|0
1636034710000|2021-11-04 14:05:10|4295.04|4295.04|4295.12|4295.12|4295.12|4295.12|4295.04|4295.04|0
1636034720000|2021-11-04 14:05:20|4295.16|4295.16|4294.84|4294.84|4295.16|4295.16|4294.84|4294.84|0
1636034730000|2021-11-04 14:05:30|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|0
1636034740000|2021-11-04 14:05:40|4294.28|4294.28|4293.94|4293.94|4294.28|4294.28|4293.94|4293.94|0
1636034750000|2021-11-04 14:05:50|4293.63|4293.63|4293.94|4293.94|4293.94|4293.94|4293.63|4293.63|0
1636034760000|2021-11-04 14:06:00|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|0
1636034770000|2021-11-04 14:06:10|4294.41|4294.41|4294.8|4294.8|4294.8|4294.8|4294.41|4294.41|0
1636034780000|2021-11-04 14:06:20|4295.11|4295.11|4295.42|4295.42|4295.42|4295.42|4295.11|4295.11|0
1636034800000|2021-11-04 14:06:40|4295.46|4295.46|4295.87|4295.87|4295.87|4295.87|4295.46|4295.46|0
1636034820000|2021-11-04 14:07:00|4295.77|4295.77|4295.83|4295.83|4295.83|4295.83|4295.73|4295.73|0
1636034830000|2021-11-04 14:07:10|4295.52|4295.52|4295.52|4295.52|4295.52|4295.52|4295.52|4295.52|0
1636034850000|2021-11-04 14:07:30|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|0
1636034860000|2021-11-04 14:07:40|4295.79|4295.79|4296.02|4296.02|4296.76|4296.76|4295.79|4295.79|0
1636034870000|2021-11-04 14:07:50|4296.1|4296.1|4296.1|4296.1|4296.1|4296.1|4296.1|4296.1|0
1636034880000|2021-11-04 14:08:00|4295.94|4295.94|4295.48|4295.48|4295.94|4295.94|4295.48|4295.48|0
1636034910000|2021-11-04 14:08:30|4295.55|4295.55|4295.36|4295.36|4295.55|4295.55|4295.36|4295.36|0
1636034920000|2021-11-04 14:08:40|4295.51|4295.51|4295.51|4295.51|4295.51|4295.51|4295.51|4295.51|0
1636034930000|2021-11-04 14:08:50|4295.58|4295.58|4295.67|4295.67|4295.67|4295.67|4295.58|4295.58|0
1636034940000|2021-11-04 14:09:00|4295.36|4295.36|4295.72|4295.72|4295.72|4295.72|4295.36|4295.36|0
1636034960000|2021-11-04 14:09:20|4296.03|4296.03|4296.03|4296.03|4296.03|4296.03|4296.03|4296.03|0
1636034970000|2021-11-04 14:09:30|4296.19|4296.19|4296.5|4296.5|4296.5|4296.5|4296.19|4296.19|0
1636034990000|2021-11-04 14:09:50|4296.81|4296.81|4297.74|4297.74|4297.74|4297.74|4296.81|4296.81|0
1636035000000|2021-11-04 14:10:00|4297.8|4297.8|4297.7|4297.7|4297.86|4297.86|4297.7|4297.7|0
1636035010000|2021-11-04 14:10:10|4297.86|4297.86|4297.86|4297.86|4297.86|4297.86|4297.86|4297.86|0
1636035020000|2021-11-04 14:10:20|4298.17|4298.17|4298.83|4298.83|4298.83|4298.83|4298.17|4298.17|0
1636035030000|2021-11-04 14:10:30|4298.74|4298.74|4298.5|4298.5|4298.74|4298.74|4298.48|4298.48|0
1636035040000|2021-11-04 14:10:40|4298.82|4298.82|4298.89|4298.89|4298.89|4298.89|4298.58|4298.58|0
1636035050000|2021-11-04 14:10:50|4298.74|4298.74|4299.79|4299.79|4299.79|4299.79|4298.74|4298.74|0
1636035070000|2021-11-04 14:11:10|4299.88|4299.88|4300.01|4300.01|4300.1|4300.1|4299.79|4299.79|0
1636035090000|2021-11-04 14:11:30|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|0
1636035100000|2021-11-04 14:11:40|4300.24|4300.24|4300.29|4300.29|4300.29|4300.29|4300.24|4300.24|0
1636035110000|2021-11-04 14:11:50|4300.23|4300.23|4300.5|4300.5|4300.5|4300.5|4300.23|4300.23|0
1636035130000|2021-11-04 14:12:10|4300.46|4300.46|4300.77|4300.77|4300.77|4300.77|4300.46|4300.46|0
1636035140000|2021-11-04 14:12:20|4300.46|4300.46|4300.77|4300.77|4300.77|4300.77|4300.46|4300.46|0
1636035150000|2021-11-04 14:12:30|4300.93|4300.93|4301.08|4301.08|4301.08|4301.08|4300.93|4300.93|0
1636035160000|2021-11-04 14:12:40|4301.23|4301.23|4301.86|4301.86|4301.86|4301.86|4301.23|4301.23|0
1636035170000|2021-11-04 14:12:50|4301.8|4301.8|4301.72|4301.72|4301.8|4301.8|4301.72|4301.72|0
1636035180000|2021-11-04 14:13:00|4301.87|4301.87|4301.91|4301.91|4301.91|4301.91|4301.72|4301.72|0
1636035190000|2021-11-04 14:13:10|4301.87|4301.87|4301.51|4301.51|4301.87|4301.87|4301.51|4301.51|0
1636035200000|2021-11-04 14:13:20|4301.35|4301.35|4300.63|4300.63|4301.35|4301.35|4300.32|4300.32|0
1636035220000|2021-11-04 14:13:40|4300.72|4300.72|4301.26|4301.26|4301.26|4301.26|4300.64|4300.64|0
1636035230000|2021-11-04 14:13:50|4301.36|4301.36|4301.66|4301.66|4301.66|4301.66|4301.36|4301.36|0
1636035240000|2021-11-04 14:14:00|4301.51|4301.51|4303.07|4303.07|4303.07|4303.07|4301.51|4301.51|0
1636035250000|2021-11-04 14:14:10|4303.22|4303.22|4303.17|4303.17|4303.22|4303.22|4303.12|4303.12|0
1636035260000|2021-11-04 14:14:20|4303.48|4303.48|4303.17|4303.17|4303.48|4303.48|4303.17|4303.17|0
1636035270000|2021-11-04 14:14:30|4302.23|4302.23|4302.04|4302.04|4302.23|4302.23|4302.04|4302.04|0
1636035280000|2021-11-04 14:14:40|4301.99|4301.99|4301.68|4301.68|4301.99|4301.99|4301.68|4301.68|0
1636035290000|2021-11-04 14:14:50|4302.3|4302.3|4302.52|4302.52|4302.58|4302.58|4302.3|4302.3|0
1636035300000|2021-11-04 14:15:00|4303.14|4303.14|4303.54|4303.54|4303.62|4303.62|4303.14|4303.14|0
1636035310000|2021-11-04 14:15:10|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|0
1636035320000|2021-11-04 14:15:20|4304.01|4304.01|4303.38|4303.38|4304.01|4304.01|4303.38|4303.38|0
1636035330000|2021-11-04 14:15:30|4303.34|4303.34|4302.94|4302.94|4303.34|4303.34|4302.88|4302.88|0
1636035340000|2021-11-04 14:15:40|4303.09|4303.09|4302.99|4302.99|4303.09|4303.09|4302.99|4302.99|0
1636035360000|2021-11-04 14:16:00|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|0
1636035370000|2021-11-04 14:16:10|4303.49|4303.49|4303.69|4303.69|4303.69|4303.69|4303.18|4303.18|0
1636035380000|2021-11-04 14:16:20|4304.16|4304.16|4304.53|4304.53|4304.53|4304.53|4304.16|4304.16|0
1636035390000|2021-11-04 14:16:30|4304.84|4304.84|4305.34|4305.34|4305.34|4305.34|4304.84|4304.84|0
1636035400000|2021-11-04 14:16:40|4305.43|4305.43|4305.32|4305.32|4305.48|4305.48|4305.02|4305.02|0
1636035410000|2021-11-04 14:16:50|4305.63|4305.63|4305.32|4305.32|4305.63|4305.63|4305.32|4305.32|0
1636035420000|2021-11-04 14:17:00|4305.01|4305.01|4304.54|4304.54|4305.01|4305.01|4304.23|4304.23|0
1636035430000|2021-11-04 14:17:10|4304.45|4304.45|4304.54|4304.54|4304.54|4304.54|4304.45|4304.45|0
1636035440000|2021-11-04 14:17:20|4304.7|4304.7|4305.79|4305.79|4305.79|4305.79|4304.54|4304.54|0
1636035450000|2021-11-04 14:17:30|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1636035460000|2021-11-04 14:17:40|4306.19|4306.19|4306.38|4306.38|4306.38|4306.38|4306.19|4306.19|0
1636035470000|2021-11-04 14:17:50|4306.44|4306.44|4306.34|4306.34|4306.44|4306.44|4306.34|4306.34|0
1636035480000|2021-11-04 14:18:00|4306.19|4306.19|4305.77|4305.77|4306.19|4306.19|4305.41|4305.41|0
1636035490000|2021-11-04 14:18:10|4305.86|4305.86|4305.77|4305.77|4305.86|4305.86|4305.77|4305.77|0
1636035500000|2021-11-04 14:18:20|4305.67|4305.67|4305.36|4305.36|4305.67|4305.67|4305.36|4305.36|0
1636035510000|2021-11-04 14:18:30|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|0
1636035520000|2021-11-04 14:18:40|4306.29|4306.29|4306.23|4306.23|4306.35|4306.35|4306.23|4306.23|0
1636035530000|2021-11-04 14:18:50|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|0
1636035550000|2021-11-04 14:19:10|4305.77|4305.77|4305.24|4305.24|4305.77|4305.77|4305.09|4305.09|0
1636035560000|2021-11-04 14:19:20|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|0
1636035570000|2021-11-04 14:19:30|4305.24|4305.24|4305.39|4305.39|4305.39|4305.39|4305.24|4305.24|0
1636035580000|2021-11-04 14:19:40|4304.92|4304.92|4304.06|4304.06|4304.92|4304.92|4304.06|4304.06|0
1636035590000|2021-11-04 14:19:50|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|0
1636035600000|2021-11-04 14:20:00|4303.86|4303.86|4303.94|4303.94|4303.94|4303.94|4303.86|4303.86|0
1636035610000|2021-11-04 14:20:10|4303.63|4303.63|4303.88|4303.88|4303.88|4303.88|4303.63|4303.63|0
1636035630000|2021-11-04 14:20:30|4303.84|4303.84|4303.79|4303.79|4303.84|4303.84|4303.79|4303.79|0
1636035640000|2021-11-04 14:20:40|4303.75|4303.75|4303.75|4303.75|4304.07|4304.07|4303.75|4303.75|0
1636035660000|2021-11-04 14:21:00|4304.38|4304.38|4305.07|4305.07|4305.07|4305.07|4304.38|4304.38|0
1636035670000|2021-11-04 14:21:10|4305.38|4305.38|4305.5|4305.5|4305.5|4305.5|4305.38|4305.38|0
1636035680000|2021-11-04 14:21:20|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|0
1636035690000|2021-11-04 14:21:30|4305.22|4305.22|4304.5|4304.5|4305.22|4305.22|4304.5|4304.5|0
1636035720000|2021-11-04 14:22:00|4304.35|4304.35|4304.51|4304.51|4304.51|4304.51|4304.19|4304.19|0
1636035730000|2021-11-04 14:22:10|4304.66|4304.66|4304.97|4304.97|4304.97|4304.97|4304.66|4304.66|0
1636035740000|2021-11-04 14:22:20|4304.35|4304.35|4304.46|4304.46|4304.46|4304.46|4304.35|4304.35|0
1636035750000|2021-11-04 14:22:30|4304.52|4304.52|4305.68|4305.68|4305.68|4305.68|4304.52|4304.52|0
1636035760000|2021-11-04 14:22:40|4305.6|4305.6|4305.95|4305.95|4305.95|4305.95|4305.6|4305.6|0
1636035770000|2021-11-04 14:22:50|4306.58|4306.58|4306.89|4306.89|4306.89|4306.89|4306.58|4306.58|0
1636035780000|2021-11-04 14:23:00|4307.07|4307.07|4306.75|4306.75|4307.07|4307.07|4306.75|4306.75|0
1636035790000|2021-11-04 14:23:10|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|0
1636035800000|2021-11-04 14:23:20|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|0
1636035810000|2021-11-04 14:23:30|4306.67|4306.67|4306.73|4306.73|4306.73|4306.73|4306.67|4306.67|0
1636035820000|2021-11-04 14:23:40|4306.83|4306.83|4306.73|4306.73|4306.83|4306.83|4306.73|4306.73|0
1636035830000|2021-11-04 14:23:50|4306.89|4306.89|4306.89|4306.89|4306.89|4306.89|4306.89|4306.89|0
1636035840000|2021-11-04 14:24:00|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|0
1636035860000|2021-11-04 14:24:20|4307.82|4307.82|4308.04|4308.04|4308.04|4308.04|4307.82|4307.82|0
1636035870000|2021-11-04 14:24:30|4308.19|4308.19|4307.8|4307.8|4308.19|4308.19|4307.8|4307.8|0
1636035880000|2021-11-04 14:24:40|4307.95|4307.95|4308.26|4308.26|4308.57|4308.57|4307.95|4307.95|0
1636035890000|2021-11-04 14:24:50|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|0
1636035900000|2021-11-04 14:25:00|4308.51|4308.51|4308.57|4308.57|4308.57|4308.57|4308.51|4308.51|0
1636035910000|2021-11-04 14:25:10|4308.69|4308.69|4308.01|4308.01|4308.69|4308.69|4308.01|4308.01|0
1636035920000|2021-11-04 14:25:20|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|0
1636035930000|2021-11-04 14:25:30|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|0
1636035940000|2021-11-04 14:25:40|4307.08|4307.08|4307.04|4307.04|4307.08|4307.08|4306.62|4306.62|0
1636035950000|2021-11-04 14:25:50|4307.19|4307.19|4307.01|4307.01|4307.29|4307.29|4307.01|4307.01|0
1636035960000|2021-11-04 14:26:00|4306.97|4306.97|4306.97|4306.97|4306.97|4306.97|4306.97|4306.97|0
1636035980000|2021-11-04 14:26:20|4307.43|4307.43|4307.53|4307.53|4307.53|4307.53|4307.43|4307.43|0
1636036000000|2021-11-04 14:26:40|4307.22|4307.22|4305.97|4305.97|4307.22|4307.22|4305.97|4305.97|0
1636036010000|2021-11-04 14:26:50|4306|4306|4305.83|4305.83|4306|4306|4305.83|4305.83|0
1636036020000|2021-11-04 14:27:00|4306.15|4306.15|4306.03|4306.03|4306.15|4306.15|4306.03|4306.03|0
1636036030000|2021-11-04 14:27:10|4306.34|4306.34|4306.89|4306.89|4306.89|4306.89|4306.34|4306.34|0
1636036040000|2021-11-04 14:27:20|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|0
1636036060000|2021-11-04 14:27:40|4306.39|4306.39|4306.49|4306.49|4306.49|4306.49|4306.39|4306.39|0
1636036070000|2021-11-04 14:27:50|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|0
1636036080000|2021-11-04 14:28:00|4306.69|4306.69|4306.54|4306.54|4306.69|4306.69|4306.54|4306.54|0
1636036090000|2021-11-04 14:28:10|4306.62|4306.62|4306.67|4306.67|4306.68|4306.68|4306.5|4306.5|0
1636036110000|2021-11-04 14:28:30|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|0
1636036150000|2021-11-04 14:29:10|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|0
1636036160000|2021-11-04 14:29:20|4306.47|4306.47|4305.8|4305.8|4306.47|4306.47|4305.8|4305.8|0
1636036180000|2021-11-04 14:29:40|4305.84|4305.84|4306.16|4306.16|4306.16|4306.16|4305.84|4305.84|0
1636036190000|2021-11-04 14:29:50|4306.24|4306.24|4306.36|4306.36|4306.36|4306.36|4305.93|4305.93|0
1636036200000|2021-11-04 14:30:00|4306.46|4306.46|4306.35|4306.35|4306.46|4306.46|4306.14|4306.14|0
1636036210000|2021-11-04 14:30:10|4306.39|4306.39|4305.93|4305.93|4306.39|4306.39|4305.93|4305.93|0
1636036220000|2021-11-04 14:30:20|4305.83|4305.83|4305.59|4305.59|4305.83|4305.83|4305.59|4305.59|0
1636036230000|2021-11-04 14:30:30|4305.51|4305.51|4306.47|4306.47|4306.47|4306.47|4305.51|4305.51|0
1636036240000|2021-11-04 14:30:40|4306.62|4306.62|4306.81|4306.81|4306.94|4306.94|4306.62|4306.62|0
1636036260000|2021-11-04 14:31:00|4307.12|4307.12|4306.19|4306.19|4308.06|4308.06|4306.19|4306.19|0
1636036270000|2021-11-04 14:31:10|4306.35|4306.35|4307.28|4307.28|4307.28|4307.28|4306.35|4306.35|0
1636036280000|2021-11-04 14:31:20|4307.4|4307.4|4307.93|4307.93|4307.93|4307.93|4307.4|4307.4|0
1636036290000|2021-11-04 14:31:30|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|0
1636036310000|2021-11-04 14:31:50|4307.93|4307.93|4308.02|4308.02|4308.02|4308.02|4307.93|4307.93|0
1636036320000|2021-11-04 14:32:00|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|0
1636036340000|2021-11-04 14:32:20|4307.4|4307.4|4307.08|4307.08|4307.4|4307.4|4307.08|4307.08|0
1636036350000|2021-11-04 14:32:30|4307.12|4307.12|4307.32|4307.32|4307.32|4307.32|4307.12|4307.12|0
1636036360000|2021-11-04 14:32:40|4307.79|4307.79|4308.1|4308.1|4308.1|4308.1|4307.79|4307.79|0
1636036370000|2021-11-04 14:32:50|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|0
1636036380000|2021-11-04 14:33:00|4307.57|4307.57|4307.61|4307.61|4307.61|4307.61|4307.48|4307.48|0
1636036390000|2021-11-04 14:33:10|4307.46|4307.46|4307.3|4307.3|4307.46|4307.46|4307.3|4307.3|0
1636036400000|2021-11-04 14:33:20|4307.4|4307.4|4306.86|4306.86|4307.49|4307.49|4306.86|4306.86|0
1636036410000|2021-11-04 14:33:30|4306.89|4306.89|4306.83|4306.83|4306.89|4306.89|4306.83|4306.83|0
1636036430000|2021-11-04 14:33:50|4306.92|4306.92|4305.76|4305.76|4306.92|4306.92|4305.67|4305.67|0
1636036440000|2021-11-04 14:34:00|4305.85|4305.85|4305.94|4305.94|4305.94|4305.94|4305.85|4305.85|0
1636036450000|2021-11-04 14:34:10|4305.63|4305.63|4305.71|4305.71|4305.71|4305.71|4305.63|4305.63|0
1636036460000|2021-11-04 14:34:20|4305.75|4305.75|4304.5|4304.5|4305.75|4305.75|4304.19|4304.19|0
1636036470000|2021-11-04 14:34:30|4304.35|4304.35|4304.66|4304.66|4304.66|4304.66|4304.35|4304.35|0
1636036480000|2021-11-04 14:34:40|4304.72|4304.72|4305.3|4305.3|4305.3|4305.3|4304.72|4304.72|0
1636036490000|2021-11-04 14:34:50|4305.93|4305.93|4305.89|4305.89|4305.93|4305.93|4305.89|4305.89|0
1636036500000|2021-11-04 14:35:00|4305.84|4305.84|4305.53|4305.53|4305.84|4305.84|4305.53|4305.53|0
1636036510000|2021-11-04 14:35:10|4305.44|4305.44|4305.42|4305.42|4305.44|4305.44|4305.26|4305.26|0
1636036520000|2021-11-04 14:35:20|4305.33|4305.33|4305.55|4305.55|4305.55|4305.55|4305.23|4305.23|0
1636036530000|2021-11-04 14:35:30|4305.85|4305.85|4307.42|4307.42|4307.42|4307.42|4305.85|4305.85|0
1636036540000|2021-11-04 14:35:40|4307.5|4307.5|4307.92|4307.92|4307.92|4307.92|4307.5|4307.5|0
1636036550000|2021-11-04 14:35:50|4307.98|4307.98|4308.41|4308.41|4308.41|4308.41|4307.98|4307.98|0
1636036560000|2021-11-04 14:36:00|4308.32|4308.32|4308.17|4308.17|4308.36|4308.36|4308.17|4308.17|0
1636036570000|2021-11-04 14:36:10|4308.33|4308.33|4309.08|4309.08|4309.17|4309.17|4308.33|4308.33|0
1636036580000|2021-11-04 14:36:20|4308.99|4308.99|4308.99|4308.99|4309.17|4309.17|4308.9|4308.9|0
1636036590000|2021-11-04 14:36:30|4308.9|4308.9|4308.65|4308.65|4309.09|4309.09|4308.54|4308.54|0
1636036600000|2021-11-04 14:36:40|4308.48|4308.48|4308.25|4308.25|4308.48|4308.48|4308.16|4308.16|0
1636036610000|2021-11-04 14:36:50|4308.16|4308.16|4308.09|4308.09|4308.25|4308.25|4308.06|4308.06|0
1636036620000|2021-11-04 14:37:00|4308.46|4308.46|4308.67|4308.67|4309.13|4309.13|4308.39|4308.39|0
1636036630000|2021-11-04 14:37:10|4308.69|4308.69|4309.05|4309.05|4309.05|4309.05|4308.69|4308.69|0
1636036640000|2021-11-04 14:37:20|4310.3|4310.3|4309.65|4309.65|4310.3|4310.3|4309.23|4309.23|0
1636036650000|2021-11-04 14:37:30|4309.71|4309.71|4310.04|4310.04|4310.35|4310.35|4309.71|4309.71|0
1636036660000|2021-11-04 14:37:40|4310.19|4310.19|4310.19|4310.19|4310.23|4310.23|4310.19|4310.19|0
1636036670000|2021-11-04 14:37:50|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|0
1636036680000|2021-11-04 14:38:00|4309.41|4309.41|4309.1|4309.1|4309.41|4309.41|4309.1|4309.1|0
1636036690000|2021-11-04 14:38:10|4309.41|4309.41|4309.67|4309.67|4309.67|4309.67|4309.39|4309.39|0
1636036700000|2021-11-04 14:38:20|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|0
1636036720000|2021-11-04 14:38:40|4309.69|4309.69|4309.27|4309.27|4309.69|4309.69|4309.27|4309.27|0
1636036730000|2021-11-04 14:38:50|4309.58|4309.58|4309.97|4309.97|4309.97|4309.97|4309.58|4309.58|0
1636036740000|2021-11-04 14:39:00|4310.28|4310.28|4310.11|4310.11|4310.28|4310.28|4310.11|4310.11|0
1636036750000|2021-11-04 14:39:10|4310.01|4310.01|4309.7|4309.7|4310.33|4310.33|4309.7|4309.7|0
1636036760000|2021-11-04 14:39:20|4309.08|4309.08|4308.99|4308.99|4309.08|4309.08|4308.99|4308.99|0
1636036770000|2021-11-04 14:39:30|4308.68|4308.68|4309.02|4309.02|4309.02|4309.02|4308.37|4308.37|0
1636036780000|2021-11-04 14:39:40|4308.96|4308.96|4309.27|4309.27|4309.27|4309.27|4308.96|4308.96|0
1636036790000|2021-11-04 14:39:50|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|0
1636036800000|2021-11-04 14:40:00|4309.37|4309.37|4309.37|4309.37|4309.69|4309.69|4309.37|4309.37|0
1636036810000|2021-11-04 14:40:10|4309.68|4309.68|4309.99|4309.99|4309.99|4309.99|4309.68|4309.68|0
1636036820000|2021-11-04 14:40:20|4310.29|4310.29|4309.85|4309.85|4310.29|4310.29|4309.71|4309.71|0
1636036830000|2021-11-04 14:40:30|4309.8|4309.8|4309.49|4309.49|4309.8|4309.8|4309.49|4309.49|0
1636036840000|2021-11-04 14:40:40|4309.53|4309.53|4309.58|4309.58|4309.58|4309.58|4309.53|4309.53|0
1636036850000|2021-11-04 14:40:50|4309.77|4309.77|4309.92|4309.92|4310.01|4310.01|4309.77|4309.77|0
1636036860000|2021-11-04 14:41:00|4310.1|4310.1|4311|4311|4311|4311|4309.45|4309.45|0
1636036870000|2021-11-04 14:41:10|4311.1|4311.1|4311.66|4311.66|4311.66|4311.66|4311.1|4311.1|0
1636036880000|2021-11-04 14:41:20|4311.2|4311.2|4311.75|4311.75|4311.75|4311.75|4311.2|4311.2|0
1636036890000|2021-11-04 14:41:30|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|0
1636036900000|2021-11-04 14:41:40|4312.34|4312.34|4312.09|4312.09|4312.34|4312.34|4312.09|4312.09|0
1636036910000|2021-11-04 14:41:50|4311.93|4311.93|4311.98|4311.98|4311.98|4311.98|4311.66|4311.66|0
1636036920000|2021-11-04 14:42:00|4311.7|4311.7|4312.28|4312.28|4312.28|4312.28|4311.7|4311.7|0
1636036930000|2021-11-04 14:42:10|4313.21|4313.21|4313.23|4313.23|4313.37|4313.37|4313.21|4313.21|0
1636036940000|2021-11-04 14:42:20|4313.14|4313.14|4313.02|4313.02|4313.14|4313.14|4313.02|4313.02|0
1636036950000|2021-11-04 14:42:30|4312.7|4312.7|4313.02|4313.02|4313.02|4313.02|4312.7|4312.7|0
1636036960000|2021-11-04 14:42:40|4313.33|4313.33|4313.41|4313.41|4313.41|4313.41|4313.33|4313.33|0
1636036970000|2021-11-04 14:42:50|4313.37|4313.37|4313.84|4313.84|4313.84|4313.84|4313.37|4313.37|0
1636036990000|2021-11-04 14:43:10|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|0
1636037000000|2021-11-04 14:43:20|4314.04|4314.04|4314.4|4314.4|4314.4|4314.4|4314.04|4314.04|0
1636037030000|2021-11-04 14:43:50|4314.49|4314.49|4313.8|4313.8|4314.49|4314.49|4313.55|4313.55|0
1636037040000|2021-11-04 14:44:00|4313.85|4313.85|4313.53|4313.53|4313.85|4313.85|4313.53|4313.53|0
1636037050000|2021-11-04 14:44:10|4313.85|4313.85|4314.47|4314.47|4314.47|4314.47|4313.85|4313.85|0
1636037060000|2021-11-04 14:44:20|4314.52|4314.52|4314.58|4314.58|4314.58|4314.58|4314.52|4314.52|0
1636037070000|2021-11-04 14:44:30|4314.73|4314.73|4314.88|4314.88|4315.12|4315.12|4314.73|4314.73|0
1636037080000|2021-11-04 14:44:40|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|0
1636037090000|2021-11-04 14:44:50|4314.45|4314.45|4314.54|4314.54|4314.54|4314.54|4314.45|4314.45|0
1636037100000|2021-11-04 14:45:00|4314.39|4314.39|4314.79|4314.79|4314.85|4314.85|4314.39|4314.39|0
1636037110000|2021-11-04 14:45:10|4315.42|4315.42|4315.2|4315.2|4315.42|4315.42|4315.1|4315.1|0
1636037120000|2021-11-04 14:45:20|4315.25|4315.25|4315.25|4315.25|4315.25|4315.25|4315.25|4315.25|0
1636037130000|2021-11-04 14:45:30|4315.23|4315.23|4315.83|4315.83|4315.83|4315.83|4315.21|4315.21|0
1636037140000|2021-11-04 14:45:40|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|0
1636037150000|2021-11-04 14:45:50|4316.81|4316.81|4316.49|4316.49|4316.81|4316.81|4316.49|4316.49|0
1636037160000|2021-11-04 14:46:00|4316.47|4316.47|4315.91|4315.91|4316.47|4316.47|4315.91|4315.91|0
1636037170000|2021-11-04 14:46:10|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|0
1636037180000|2021-11-04 14:46:20|4316.85|4316.85|4316.7|4316.7|4316.85|4316.85|4316.7|4316.7|0
1636037190000|2021-11-04 14:46:30|4316.77|4316.77|4316.92|4316.92|4316.92|4316.92|4316.61|4316.61|0
1636037200000|2021-11-04 14:46:40|4317.08|4317.08|4317.04|4317.04|4317.08|4317.08|4317.04|4317.04|0
1636037210000|2021-11-04 14:46:50|4317.13|4317.13|4317.44|4317.44|4317.44|4317.44|4317.13|4317.13|0
1636037220000|2021-11-04 14:47:00|4317.38|4317.38|4317.42|4317.42|4317.42|4317.42|4317.38|4317.38|0
1636037230000|2021-11-04 14:47:10|4317.34|4317.34|4317.3|4317.3|4317.34|4317.34|4317.3|4317.3|0
1636037240000|2021-11-04 14:47:20|4317.26|4317.26|4317.26|4317.26|4317.34|4317.34|4317.26|4317.26|0
1636037250000|2021-11-04 14:47:30|4317.57|4317.57|4317.79|4317.79|4317.88|4317.88|4317.57|4317.57|0
1636037260000|2021-11-04 14:47:40|4317.85|4317.85|4318.47|4318.47|4318.78|4318.78|4317.54|4317.54|0
1636037270000|2021-11-04 14:47:50|4318.3|4318.3|4318.3|4318.3|4318.3|4318.3|4318.3|4318.3|0
1636037280000|2021-11-04 14:48:00|4318.24|4318.24|4318.17|4318.17|4318.38|4318.38|4317.76|4317.76|0
1636037290000|2021-11-04 14:48:10|4318.29|4318.29|4318.25|4318.25|4318.29|4318.29|4318.25|4318.25|0
1636037300000|2021-11-04 14:48:20|4318.09|4318.09|4316.73|4316.73|4318.09|4318.09|4316.73|4316.73|0
1636037310000|2021-11-04 14:48:30|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|4316.1|4316.1|0
1636037320000|2021-11-04 14:48:40|4316.79|4316.79|4316.47|4316.47|4316.79|4316.79|4316.47|4316.47|0
1636037330000|2021-11-04 14:48:50|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|4316.26|4316.26|0
1636037340000|2021-11-04 14:49:00|4316.82|4316.82|4316.81|4316.81|4317.13|4317.13|4316.5|4316.5|0
1636037350000|2021-11-04 14:49:10|4317.12|4317.12|4316.5|4316.5|4317.12|4317.12|4316.5|4316.5|0
1636037360000|2021-11-04 14:49:20|4316.65|4316.65|4316.03|4316.03|4316.65|4316.65|4316.03|4316.03|0
1636037370000|2021-11-04 14:49:30|4315.96|4315.96|4317.5|4317.5|4317.5|4317.5|4315.96|4315.96|0
1636037380000|2021-11-04 14:49:40|4317.46|4317.46|4317.15|4317.15|4317.46|4317.46|4317.15|4317.15|0
1636037390000|2021-11-04 14:49:50|4316.84|4316.84|4316.38|4316.38|4316.84|4316.84|4316.23|4316.23|0
1636037400000|2021-11-04 14:50:00|4316.47|4316.47|4316.78|4316.78|4316.78|4316.78|4316.47|4316.47|0
1636037410000|2021-11-04 14:50:10|4316.47|4316.47|4315.69|4315.69|4316.47|4316.47|4315.69|4315.69|0
1636037420000|2021-11-04 14:50:20|4315.73|4315.73|4315.32|4315.32|4315.87|4315.87|4315.24|4315.24|0
1636037430000|2021-11-04 14:50:30|4315.44|4315.44|4316.04|4316.04|4316.13|4316.13|4315.44|4315.44|0
1636037440000|2021-11-04 14:50:40|4316|4316|4315.86|4315.86|4316.13|4316.13|4315.82|4315.82|0
1636037450000|2021-11-04 14:50:50|4316.01|4316.01|4316.19|4316.19|4316.19|4316.19|4316.01|4316.01|0
1636037460000|2021-11-04 14:51:00|4316.1|4316.1|4315.61|4315.61|4316.24|4316.24|4315.61|4315.61|0
1636037480000|2021-11-04 14:51:20|4315.66|4315.66|4315.51|4315.51|4315.66|4315.66|4315.51|4315.51|0
1636037490000|2021-11-04 14:51:30|4316.13|4316.13|4316.32|4316.32|4316.32|4316.32|4316.13|4316.13|0
1636037500000|2021-11-04 14:51:40|4316.01|4316.01|4315.54|4315.54|4316.01|4316.01|4315.54|4315.54|0
1636037520000|2021-11-04 14:52:00|4315.42|4315.42|4315.37|4315.37|4315.46|4315.46|4315.37|4315.37|0
1636037530000|2021-11-04 14:52:10|4315.35|4315.35|4315.48|4315.48|4315.95|4315.95|4315.35|4315.35|0
1636037540000|2021-11-04 14:52:20|4315.79|4315.79|4315.32|4315.32|4315.79|4315.79|4315.32|4315.32|0
1636037550000|2021-11-04 14:52:30|4315.63|4315.63|4315.67|4315.67|4315.67|4315.67|4315.63|4315.63|0
1636037560000|2021-11-04 14:52:40|4315.77|4315.77|4315.45|4315.45|4315.77|4315.77|4315.14|4315.14|0
1636037570000|2021-11-04 14:52:50|4315.77|4315.77|4315.88|4315.88|4315.88|4315.88|4315.77|4315.77|0
1636037580000|2021-11-04 14:53:00|4315.26|4315.26|4315.66|4315.66|4315.66|4315.66|4314.76|4314.76|0
1636037590000|2021-11-04 14:53:10|4315.64|4315.64|4316.59|4316.59|4316.71|4316.71|4315.64|4315.64|0
1636037600000|2021-11-04 14:53:20|4316.63|4316.63|4316.55|4316.55|4316.63|4316.63|4316.55|4316.55|0
1636037610000|2021-11-04 14:53:30|4316.51|4316.51|4316.93|4316.93|4316.97|4316.97|4316.51|4316.51|0
1636037620000|2021-11-04 14:53:40|4316.61|4316.61|4316.93|4316.93|4316.93|4316.93|4316.61|4316.61|0
1636037630000|2021-11-04 14:53:50|4316.88|4316.88|4316.68|4316.68|4316.88|4316.88|4316.68|4316.68|0
1636037640000|2021-11-04 14:54:00|4316.72|4316.72|4316.76|4316.76|4316.76|4316.76|4316.72|4316.72|0
1636037650000|2021-11-04 14:54:10|4316.72|4316.72|4316.41|4316.41|4316.72|4316.72|4316.25|4316.25|0
1636037670000|2021-11-04 14:54:30|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|0
1636037690000|2021-11-04 14:54:50|4316.02|4316.02|4315.76|4315.76|4316.07|4316.07|4315.76|4315.76|0
1636037700000|2021-11-04 14:55:00|4315.44|4315.44|4315.29|4315.29|4315.44|4315.44|4315.29|4315.29|0
1636037720000|2021-11-04 14:55:20|4314.67|4314.67|4314.04|4314.04|4314.67|4314.67|4314.04|4314.04|0
1636037730000|2021-11-04 14:55:30|4314.67|4314.67|4314.98|4314.98|4314.98|4314.98|4314.67|4314.67|0
1636037740000|2021-11-04 14:55:40|4315.07|4315.07|4315.23|4315.23|4315.32|4315.32|4315.01|4315.01|0
1636037750000|2021-11-04 14:55:50|4315.54|4315.54|4315.6|4315.6|4315.6|4315.6|4315.54|4315.54|0
1636037760000|2021-11-04 14:56:00|4315.29|4315.29|4315.29|4315.29|4315.29|4315.29|4314.97|4314.97|0
1636037790000|2021-11-04 14:56:30|4315.19|4315.19|4314.11|4314.11|4315.19|4315.19|4314.11|4314.11|0
1636037800000|2021-11-04 14:56:40|4314.07|4314.07|4313.93|4313.93|4314.07|4314.07|4313.93|4313.93|0
1636037810000|2021-11-04 14:56:50|4313.76|4313.76|4313.76|4313.76|4314.07|4314.07|4313.76|4313.76|0
1636037820000|2021-11-04 14:57:00|4313.6|4313.6|4313.29|4313.29|4313.6|4313.6|4313.29|4313.29|0
1636037830000|2021-11-04 14:57:10|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|0
1636037840000|2021-11-04 14:57:20|4313.29|4313.29|4313.29|4313.29|4313.29|4313.29|4313.29|4313.29|0
1636037850000|2021-11-04 14:57:30|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|0
1636037860000|2021-11-04 14:57:40|4313.04|4313.04|4313.41|4313.41|4313.41|4313.41|4313.04|4313.04|0
1636037870000|2021-11-04 14:57:50|4313.11|4313.11|4313.11|4313.11|4313.11|4313.11|4312.95|4312.95|0
1636037880000|2021-11-04 14:58:00|4312.98|4312.98|4312.92|4312.92|4313.07|4313.07|4312.44|4312.44|0
1636037890000|2021-11-04 14:58:10|4313.05|4313.05|4312.12|4312.12|4313.05|4313.05|4312.12|4312.12|0
1636037910000|2021-11-04 14:58:30|4311.81|4311.81|4311.19|4311.19|4311.81|4311.81|4311.19|4311.19|0
1636037920000|2021-11-04 14:58:40|4311.35|4311.35|4311.35|4311.35|4311.5|4311.5|4311.35|4311.35|0
1636037940000|2021-11-04 14:59:00|4311.04|4311.04|4310.73|4310.73|4311.04|4311.04|4310.73|4310.73|0
1636037950000|2021-11-04 14:59:10|4311.04|4311.04|4312.28|4312.28|4312.28|4312.28|4311.04|4311.04|0
1636037960000|2021-11-04 14:59:20|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|0
1636037970000|2021-11-04 14:59:30|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|0
1636037980000|2021-11-04 14:59:40|4312.7|4312.7|4313.93|4313.93|4313.93|4313.93|4312.7|4312.7|0
1636037990000|2021-11-04 14:59:50|4313.47|4313.47|4313.49|4313.49|4313.49|4313.49|4313.37|4313.37|0
1636038000000|2021-11-04 15:00:00|4313.37|4313.37|4313.42|4313.42|4313.42|4313.42|4313.37|4313.37|0
1636038020000|2021-11-04 15:00:20|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|4313.07|4313.07|0
1636038030000|2021-11-04 15:00:30|4314|4314|4313.72|4313.72|4314.62|4314.62|4313.72|4313.72|0
1636038040000|2021-11-04 15:00:40|4314.03|4314.03|4313.72|4313.72|4314.03|4314.03|4313.72|4313.72|0
1636038050000|2021-11-04 15:00:50|4313.6|4313.6|4313.7|4313.7|4313.75|4313.75|4313.6|4313.6|0
1636038060000|2021-11-04 15:01:00|4313.39|4313.39|4313.39|4313.39|4313.39|4313.39|4313.39|4313.39|0
1636038070000|2021-11-04 15:01:10|4313.08|4313.08|4313.35|4313.35|4313.39|4313.39|4313.08|4313.08|0
1636038080000|2021-11-04 15:01:20|4313.04|4313.04|4313.04|4313.04|4313.04|4313.04|4313.04|4313.04|0
1636038090000|2021-11-04 15:01:30|4312.92|4312.92|4312.43|4312.43|4312.92|4312.92|4312.43|4312.43|0
1636038100000|2021-11-04 15:01:40|4312.12|4312.12|4311.5|4311.5|4312.43|4312.43|4311.5|4311.5|0
1636038130000|2021-11-04 15:02:10|4311.18|4311.18|4311.09|4311.09|4311.18|4311.18|4311.09|4311.09|0
1636038140000|2021-11-04 15:02:20|4311.05|4311.05|4311.27|4311.27|4311.27|4311.27|4310.97|4310.97|0
1636038150000|2021-11-04 15:02:30|4310.65|4310.65|4310.44|4310.44|4310.65|4310.65|4310.41|4310.41|0
1636038160000|2021-11-04 15:02:40|4310.12|4310.12|4310.28|4310.28|4310.28|4310.28|4309.97|4309.97|0
1636038170000|2021-11-04 15:02:50|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|0
1636038180000|2021-11-04 15:03:00|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|0
1636038190000|2021-11-04 15:03:10|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|0
1636038200000|2021-11-04 15:03:20|4311.65|4311.65|4311.43|4311.43|4311.65|4311.65|4311.33|4311.33|0
1636038210000|2021-11-04 15:03:30|4311.11|4311.11|4311.35|4311.35|4311.43|4311.43|4311.11|4311.11|0
1636038240000|2021-11-04 15:04:00|4310.73|4310.73|4310.7|4310.7|4310.73|4310.73|4310.7|4310.7|0
1636038250000|2021-11-04 15:04:10|4311.33|4311.33|4311.81|4311.81|4311.81|4311.81|4311.33|4311.33|0
1636038260000|2021-11-04 15:04:20|4310.88|4310.88|4310.82|4310.82|4310.88|4310.88|4310.82|4310.82|0
1636038280000|2021-11-04 15:04:40|4311.13|4311.13|4311.44|4311.44|4311.44|4311.44|4311.13|4311.13|0
1636038290000|2021-11-04 15:04:50|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|0
1636038300000|2021-11-04 15:05:00|4311.11|4311.11|4310.79|4310.79|4311.11|4311.11|4310.79|4310.79|0
1636038310000|2021-11-04 15:05:10|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|4310.61|4310.61|0
1636038320000|2021-11-04 15:05:20|4309.76|4309.76|4309.45|4309.45|4309.76|4309.76|4309.14|4309.14|0
1636038350000|2021-11-04 15:05:50|4309.39|4309.39|4309.08|4309.08|4309.39|4309.39|4309.08|4309.08|0
1636038360000|2021-11-04 15:06:00|4308.99|4308.99|4308.63|4308.63|4308.99|4308.99|4308.63|4308.63|0
1636038380000|2021-11-04 15:06:20|4308.82|4308.82|4308.86|4308.86|4308.86|4308.86|4308.82|4308.82|0
1636038400000|2021-11-04 15:06:40|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|0
1636038410000|2021-11-04 15:06:50|4308.73|4308.73|4309.19|4309.19|4309.21|4309.21|4308.73|4308.73|0
1636038440000|2021-11-04 15:07:20|4309.5|4309.5|4310.43|4310.43|4310.43|4310.43|4309.5|4309.5|0
1636038450000|2021-11-04 15:07:30|4310.12|4310.12|4310.7|4310.7|4310.7|4310.7|4309.8|4309.8|0
1636038460000|2021-11-04 15:07:40|4310.72|4310.72|4311.04|4311.04|4311.66|4311.66|4310.72|4310.72|0
1636038470000|2021-11-04 15:07:50|4311.19|4311.19|4311.4|4311.4|4311.4|4311.4|4311.19|4311.19|0
1636038480000|2021-11-04 15:08:00|4311.38|4311.38|4312.32|4312.32|4312.32|4312.32|4311.38|4311.38|0
1636038490000|2021-11-04 15:08:10|4312.95|4312.95|4312.79|4312.79|4312.95|4312.95|4312.64|4312.64|0
1636038500000|2021-11-04 15:08:20|4312.7|4312.7|4312.85|4312.85|4312.85|4312.85|4312.7|4312.7|0
1636038520000|2021-11-04 15:08:40|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|0
1636038530000|2021-11-04 15:08:50|4313.63|4313.63|4312.35|4312.35|4313.63|4313.63|4312.35|4312.35|0
1636038540000|2021-11-04 15:09:00|4312.5|4312.5|4311.37|4311.37|4312.5|4312.5|4311.37|4311.37|0
1636038550000|2021-11-04 15:09:10|4311.68|4311.68|4312.61|4312.61|4312.61|4312.61|4311.68|4311.68|0
1636038560000|2021-11-04 15:09:20|4312.93|4312.93|4313.79|4313.79|4313.79|4313.79|4312.93|4312.93|0
1636038570000|2021-11-04 15:09:30|4313.7|4313.7|4313.76|4313.76|4313.76|4313.76|4313.7|4313.7|0
1636038580000|2021-11-04 15:09:40|4314.07|4314.07|4314.07|4314.07|4314.07|4314.07|4313.76|4313.76|0
1636038590000|2021-11-04 15:09:50|4313.45|4313.45|4313.14|4313.14|4313.45|4313.45|4313.14|4313.14|0
1636038600000|2021-11-04 15:10:00|4313.05|4313.05|4312.86|4312.86|4313.05|4313.05|4312.86|4312.86|0
1636038610000|2021-11-04 15:10:10|4312.55|4312.55|4313.17|4313.17|4313.17|4313.17|4312.55|4312.55|0
1636038620000|2021-11-04 15:10:20|4313.49|4313.49|4313.17|4313.17|4313.49|4313.49|4313.17|4313.17|0
1636038630000|2021-11-04 15:10:30|4313.27|4313.27|4314.37|4314.37|4314.45|4314.45|4313.27|4313.27|0
1636038640000|2021-11-04 15:10:40|4314.45|4314.45|4314.2|4314.2|4314.52|4314.52|4314.2|4314.2|0
1636038650000|2021-11-04 15:10:50|4313.89|4313.89|4313.25|4313.25|4313.89|4313.89|4313.25|4313.25|0
1636038660000|2021-11-04 15:11:00|4313.06|4313.06|4312.66|4312.66|4313.06|4313.06|4312.66|4312.66|0
1636038670000|2021-11-04 15:11:10|4312.78|4312.78|4312.94|4312.94|4312.94|4312.94|4312.78|4312.78|0
1636038680000|2021-11-04 15:11:20|4312|4312|4312.31|4312.31|4312.31|4312.31|4312|4312|0
1636038690000|2021-11-04 15:11:30|4312.23|4312.23|4312.19|4312.19|4312.23|4312.23|4312.19|4312.19|0
1636038700000|2021-11-04 15:11:40|4312.5|4312.5|4312.19|4312.19|4312.5|4312.5|4312.19|4312.19|0
1636038710000|2021-11-04 15:11:50|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|0
1636038720000|2021-11-04 15:12:00|4312.19|4312.19|4312.09|4312.09|4312.19|4312.19|4312.09|4312.09|0
1636038730000|2021-11-04 15:12:10|4312.41|4312.41|4312.41|4312.41|4312.41|4312.41|4312.41|4312.41|0
1636038740000|2021-11-04 15:12:20|4312.56|4312.56|4312|4312|4312.78|4312.78|4312|4312|0
1636038750000|2021-11-04 15:12:30|4312.63|4312.63|4313.02|4313.02|4313.02|4313.02|4312.63|4312.63|0
1636038760000|2021-11-04 15:12:40|4312.39|4312.39|4312.7|4312.7|4312.7|4312.7|4312.39|4312.39|0
1636038780000|2021-11-04 15:13:00|4312.39|4312.39|4311.3|4311.3|4312.39|4312.39|4310.99|4310.99|0
1636038790000|2021-11-04 15:13:10|4311|4311|4310.38|4310.38|4311|4311|4310.38|4310.38|0
1636038810000|2021-11-04 15:13:30|4310.07|4310.07|4310.22|4310.22|4310.22|4310.22|4309.91|4309.91|0
1636038820000|2021-11-04 15:13:40|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|0
1636038830000|2021-11-04 15:13:50|4310.58|4310.58|4311.05|4311.05|4311.05|4311.05|4310.58|4310.58|0
1636038840000|2021-11-04 15:14:00|4310.73|4310.73|4310.27|4310.27|4310.73|4310.73|4310.27|4310.27|0
1636038850000|2021-11-04 15:14:10|4310.43|4310.43|4310.27|4310.27|4310.43|4310.43|4310.12|4310.12|0
1636038860000|2021-11-04 15:14:20|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|0
1636038870000|2021-11-04 15:14:30|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|0
1636038880000|2021-11-04 15:14:40|4310.42|4310.42|4309.82|4309.82|4310.44|4310.44|4309.82|4309.82|0
1636038900000|2021-11-04 15:15:00|4309.5|4309.5|4309.13|4309.13|4309.5|4309.5|4309.13|4309.13|0
1636038920000|2021-11-04 15:15:20|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|0
1636038930000|2021-11-04 15:15:30|4309.13|4309.13|4308.98|4308.98|4309.13|4309.13|4308.83|4308.83|0
1636038940000|2021-11-04 15:15:40|4309.03|4309.03|4308.76|4308.76|4309.03|4309.03|4308.76|4308.76|0
1636038950000|2021-11-04 15:15:50|4308.8|4308.8|4308.74|4308.74|4308.8|4308.8|4308.74|4308.74|0
1636038960000|2021-11-04 15:16:00|4308.43|4308.43|4308.39|4308.39|4308.43|4308.43|4308.08|4308.08|0
1636038970000|2021-11-04 15:16:10|4308.54|4308.54|4308.85|4308.85|4308.85|4308.85|4308.54|4308.54|0
1636038980000|2021-11-04 15:16:20|4309.03|4309.03|4309.65|4309.65|4309.65|4309.65|4309.03|4309.03|0
1636038990000|2021-11-04 15:16:30|4309.5|4309.5|4309.64|4309.64|4309.64|4309.64|4309.5|4309.5|0
1636039000000|2021-11-04 15:16:40|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|0
1636039010000|2021-11-04 15:16:50|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|0
1636039020000|2021-11-04 15:17:00|4308.98|4308.98|4308.51|4308.51|4308.98|4308.98|4308.36|4308.36|0
1636039030000|2021-11-04 15:17:10|4308.36|4308.36|4308.45|4308.45|4308.66|4308.66|4308.36|4308.36|0
1636039040000|2021-11-04 15:17:20|4308.76|4308.76|4308.82|4308.82|4308.82|4308.82|4308.76|4308.76|0
1636039050000|2021-11-04 15:17:30|4308.19|4308.19|4308.28|4308.28|4308.28|4308.28|4308.19|4308.19|0
1636039060000|2021-11-04 15:17:40|4307.19|4307.19|4307.34|4307.34|4307.34|4307.34|4307.19|4307.19|0
1636039070000|2021-11-04 15:17:50|4307.5|4307.5|4307.81|4307.81|4307.81|4307.81|4307.5|4307.5|0
1636039080000|2021-11-04 15:18:00|4308.22|4308.22|4308.37|4308.37|4308.37|4308.37|4308.22|4308.22|0
1636039090000|2021-11-04 15:18:10|4308.52|4308.52|4308.21|4308.21|4308.52|4308.52|4308.21|4308.21|0
1636039100000|2021-11-04 15:18:20|4308.52|4308.52|4309.09|4309.09|4309.09|4309.09|4308.44|4308.44|0
1636039120000|2021-11-04 15:18:40|4309.4|4309.4|4309.4|4309.4|4309.4|4309.4|4309.4|4309.4|0
1636039130000|2021-11-04 15:18:50|4309.49|4309.49|4309.34|4309.34|4309.49|4309.49|4309.34|4309.34|0
1636039150000|2021-11-04 15:19:10|4309.38|4309.38|4309.53|4309.53|4309.53|4309.53|4309.22|4309.22|0
1636039160000|2021-11-04 15:19:20|4309.84|4309.84|4311.24|4311.24|4311.24|4311.24|4309.84|4309.84|0
1636039170000|2021-11-04 15:19:30|4311.4|4311.4|4311.71|4311.71|4311.71|4311.71|4311.4|4311.4|0
1636039180000|2021-11-04 15:19:40|4311.8|4311.8|4311.8|4311.8|4311.8|4311.8|4311.8|4311.8|0
1636039200000|2021-11-04 15:20:00|4311.92|4311.92|4311.42|4311.42|4311.92|4311.92|4311.42|4311.42|0
1636039210000|2021-11-04 15:20:10|4311.11|4311.11|4310.96|4310.96|4311.11|4311.11|4310.96|4310.96|0
1636039230000|2021-11-04 15:20:30|4311.58|4311.58|4311.49|4311.49|4311.58|4311.58|4311.4|4311.4|0
1636039240000|2021-11-04 15:20:40|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|0
1636039250000|2021-11-04 15:20:50|4311.69|4311.69|4311.76|4311.76|4311.76|4311.76|4311.69|4311.69|0
1636039260000|2021-11-04 15:21:00|4311.81|4311.81|4310.86|4310.86|4311.81|4311.81|4310.86|4310.86|0
1636039270000|2021-11-04 15:21:10|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|0
1636039280000|2021-11-04 15:21:20|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1636039300000|2021-11-04 15:21:40|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|0
1636039310000|2021-11-04 15:21:50|4309.63|4309.63|4309.78|4309.78|4309.78|4309.78|4309.47|4309.47|0
1636039320000|2021-11-04 15:22:00|4309.75|4309.75|4309.13|4309.13|4309.75|4309.75|4309.13|4309.13|0
1636039330000|2021-11-04 15:22:10|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|0
1636039340000|2021-11-04 15:22:20|4309.22|4309.22|4310|4310|4310|4310|4309.22|4309.22|0
1636039360000|2021-11-04 15:22:40|4310.31|4310.31|4310.25|4310.25|4310.31|4310.31|4310.25|4310.25|0
1636039380000|2021-11-04 15:23:00|4310.07|4310.07|4309.97|4309.97|4310.07|4310.07|4309.97|4309.97|0
1636039390000|2021-11-04 15:23:10|4310.07|4310.07|4310.38|4310.38|4310.69|4310.69|4310.07|4310.07|0
1636039400000|2021-11-04 15:23:20|4310.4|4310.4|4310.63|4310.63|4310.63|4310.63|4310.36|4310.36|0
1636039410000|2021-11-04 15:23:30|4310.94|4310.94|4311.25|4311.25|4311.88|4311.88|4310.94|4310.94|0
1636039420000|2021-11-04 15:23:40|4311.57|4311.57|4311.57|4311.57|4311.57|4311.57|4311.57|4311.57|0
1636039440000|2021-11-04 15:24:00|4311.49|4311.49|4311.18|4311.18|4311.49|4311.49|4311.18|4311.18|0
1636039450000|2021-11-04 15:24:10|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|0
1636039460000|2021-11-04 15:24:20|4311.33|4311.33|4311.49|4311.49|4311.49|4311.49|4311.33|4311.33|0
1636039480000|2021-11-04 15:24:40|4311.31|4311.31|4311.37|4311.37|4311.37|4311.37|4311.31|4311.31|0
1636039490000|2021-11-04 15:24:50|4311.22|4311.22|4311.16|4311.16|4311.37|4311.37|4311.16|4311.16|0
1636039500000|2021-11-04 15:25:00|4311.25|4311.25|4310.9|4310.9|4311.25|4311.25|4310.9|4310.9|0
1636039520000|2021-11-04 15:25:20|4310.58|4310.58|4311.27|4311.27|4311.27|4311.27|4310.49|4310.49|0
1636039530000|2021-11-04 15:25:30|4311.39|4311.39|4311.7|4311.7|4311.7|4311.7|4311.39|4311.39|0
1636039540000|2021-11-04 15:25:40|4312.01|4312.01|4313.2|4313.2|4313.2|4313.2|4311.95|4311.95|0
1636039550000|2021-11-04 15:25:50|4312.89|4312.89|4312.58|4312.58|4312.89|4312.89|4312.58|4312.58|0
1636039560000|2021-11-04 15:26:00|4312.85|4312.85|4313.17|4313.17|4313.17|4313.17|4312.85|4312.85|0
1636039570000|2021-11-04 15:26:10|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|0
1636039580000|2021-11-04 15:26:20|4312.08|4312.08|4311.64|4311.64|4312.08|4312.08|4311.61|4311.61|0
1636039590000|2021-11-04 15:26:30|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|0
1636039600000|2021-11-04 15:26:40|4311.48|4311.48|4311.32|4311.32|4311.48|4311.48|4311.32|4311.32|0
1636039610000|2021-11-04 15:26:50|4311.42|4311.42|4311.38|4311.38|4311.46|4311.46|4311.38|4311.38|0
1636039620000|2021-11-04 15:27:00|4311.69|4311.69|4311.38|4311.38|4311.69|4311.69|4311.38|4311.38|0
1636039650000|2021-11-04 15:27:30|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|0
1636039660000|2021-11-04 15:27:40|4310.97|4310.97|4311.6|4311.6|4311.91|4311.91|4310.97|4310.97|0
1636039670000|2021-11-04 15:27:50|4311.51|4311.51|4311.26|4311.26|4311.51|4311.51|4311.26|4311.26|0
1636039680000|2021-11-04 15:28:00|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|0
1636039690000|2021-11-04 15:28:10|4311.29|4311.29|4311.35|4311.35|4311.35|4311.35|4311.29|4311.29|0
1636039700000|2021-11-04 15:28:20|4311.66|4311.66|4312.27|4312.27|4312.27|4312.27|4311.66|4311.66|0
1636039710000|2021-11-04 15:28:30|4312.33|4312.33|4312.33|4312.33|4312.33|4312.33|4312.33|4312.33|0
1636039730000|2021-11-04 15:28:50|4312.52|4312.52|4312.67|4312.67|4312.67|4312.67|4312.52|4312.52|0
1636039740000|2021-11-04 15:29:00|4312.36|4312.36|4312.44|4312.44|4312.44|4312.44|4312.36|4312.36|0
1636039770000|2021-11-04 15:29:30|4312.14|4312.14|4312.6|4312.6|4312.6|4312.6|4312.14|4312.14|0
1636039790000|2021-11-04 15:29:50|4312.55|4312.55|4312.11|4312.11|4312.69|4312.69|4312.11|4312.11|0
1636039800000|2021-11-04 15:30:00|4312.08|4312.08|4312.7|4312.7|4312.7|4312.7|4312.08|4312.08|0
1636039810000|2021-11-04 15:30:10|4313.01|4313.01|4313.18|4313.18|4313.18|4313.18|4313.01|4313.01|0
1636039820000|2021-11-04 15:30:20|4313.49|4313.49|4313.21|4313.21|4313.49|4313.49|4313.19|4313.19|0
1636039830000|2021-11-04 15:30:30|4312.59|4312.59|4312|4312|4312.59|4312.59|4312|4312|0
1636039840000|2021-11-04 15:30:40|4312.06|4312.06|4311.76|4311.76|4312.06|4312.06|4311.76|4311.76|0
1636039850000|2021-11-04 15:30:50|4311.45|4311.45|4311.6|4311.6|4311.6|4311.6|4311.45|4311.45|0
1636039860000|2021-11-04 15:31:00|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|0
1636039870000|2021-11-04 15:31:10|4311.81|4311.81|4311.72|4311.72|4311.81|4311.81|4311.66|4311.66|0
1636039880000|2021-11-04 15:31:20|4311.74|4311.74|4310.95|4310.95|4311.89|4311.89|4310.95|4310.95|0
1636039890000|2021-11-04 15:31:30|4310.64|4310.64|4310.33|4310.33|4310.64|4310.64|4310.33|4310.33|0
1636039900000|2021-11-04 15:31:40|4310.25|4310.25|4310.2|4310.2|4310.25|4310.25|4309.63|4309.63|0
1636039910000|2021-11-04 15:31:50|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|0
1636039920000|2021-11-04 15:32:00|4309.98|4309.98|4310.29|4310.29|4310.6|4310.6|4309.98|4309.98|0
1636039930000|2021-11-04 15:32:10|4310.44|4310.44|4310.29|4310.29|4310.44|4310.44|4310.29|4310.29|0
1636039940000|2021-11-04 15:32:20|4310.44|4310.44|4310.44|4310.44|4310.75|4310.75|4310.44|4310.44|0
1636039950000|2021-11-04 15:32:30|4310.13|4310.13|4311.07|4311.07|4311.07|4311.07|4310.13|4310.13|0
1636039960000|2021-11-04 15:32:40|4310.75|4310.75|4310.9|4310.9|4310.93|4310.93|4310.75|4310.75|0
1636039970000|2021-11-04 15:32:50|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1636039980000|2021-11-04 15:33:00|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|0
1636039990000|2021-11-04 15:33:10|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|0
1636040000000|2021-11-04 15:33:20|4311.1|4311.1|4310.47|4310.47|4311.1|4311.1|4310.47|4310.47|0
1636040010000|2021-11-04 15:33:30|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|0
1636040030000|2021-11-04 15:33:50|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|0
1636040040000|2021-11-04 15:34:00|4309.76|4309.76|4309.57|4309.57|4309.76|4309.76|4309.57|4309.57|0
1636040050000|2021-11-04 15:34:10|4309.88|4309.88|4309.35|4309.35|4309.98|4309.98|4309.35|4309.35|0
1636040060000|2021-11-04 15:34:20|4309.5|4309.5|4309.07|4309.07|4309.5|4309.5|4309.07|4309.07|0
1636040070000|2021-11-04 15:34:30|4309.02|4309.02|4309.31|4309.31|4309.42|4309.42|4309.02|4309.02|0
1636040080000|2021-11-04 15:34:40|4308.99|4308.99|4309.31|4309.31|4309.31|4309.31|4308.99|4308.99|0
1636040090000|2021-11-04 15:34:50|4309.62|4309.62|4309.93|4309.93|4309.93|4309.93|4309.62|4309.62|0
1636040110000|2021-11-04 15:35:10|4310.08|4310.08|4309.93|4309.93|4310.08|4310.08|4309.93|4309.93|0
1636040130000|2021-11-04 15:35:30|4310.24|4310.24|4309.62|4309.62|4310.24|4310.24|4309.62|4309.62|0
1636040150000|2021-11-04 15:35:50|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|0
1636040160000|2021-11-04 15:36:00|4309.07|4309.07|4307.79|4307.79|4309.16|4309.16|4307.79|4307.79|0
1636040170000|2021-11-04 15:36:10|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|0
1636040200000|2021-11-04 15:36:40|4307.95|4307.95|4307.9|4307.9|4307.95|4307.95|4307.75|4307.75|0
1636040210000|2021-11-04 15:36:50|4307.93|4307.93|4307.31|4307.31|4307.93|4307.93|4307.31|4307.31|0
1636040220000|2021-11-04 15:37:00|4307.15|4307.15|4307|4307|4307.15|4307.15|4307|4307|0
1636040230000|2021-11-04 15:37:10|4306.93|4306.93|4306.94|4306.94|4307.05|4307.05|4306.93|4306.93|0
1636040240000|2021-11-04 15:37:20|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|0
1636040260000|2021-11-04 15:37:40|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|0
1636040270000|2021-11-04 15:37:50|4306.81|4306.81|4306.86|4306.86|4306.86|4306.86|4306.81|4306.81|0
1636040300000|2021-11-04 15:38:20|4306.82|4306.82|4306.72|4306.72|4306.82|4306.82|4306.72|4306.72|0
1636040310000|2021-11-04 15:38:30|4306.7|4306.7|4306.31|4306.31|4306.7|4306.7|4306.09|4306.09|0
1636040320000|2021-11-04 15:38:40|4306.29|4306.29|4306.93|4306.93|4306.93|4306.93|4306.29|4306.29|0
1636040330000|2021-11-04 15:38:50|4307.08|4307.08|4307.44|4307.44|4307.44|4307.44|4307.08|4307.08|0
1636040350000|2021-11-04 15:39:10|4307.52|4307.52|4307.42|4307.42|4307.66|4307.66|4307.42|4307.42|0
1636040360000|2021-11-04 15:39:20|4307.11|4307.11|4307.24|4307.24|4307.24|4307.24|4307.11|4307.11|0
1636040370000|2021-11-04 15:39:30|4307.22|4307.22|4306.75|4306.75|4307.22|4307.22|4306.75|4306.75|0
1636040380000|2021-11-04 15:39:40|4306.44|4306.44|4306.75|4306.75|4306.75|4306.75|4306.44|4306.44|0
1636040390000|2021-11-04 15:39:50|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|0
1636040400000|2021-11-04 15:40:00|4306.47|4306.47|4306.58|4306.58|4306.58|4306.58|4306.43|4306.43|0
1636040430000|2021-11-04 15:40:30|4305.95|4305.95|4305.84|4305.84|4306.01|4306.01|4305.8|4305.8|0
1636040440000|2021-11-04 15:40:40|4305.66|4305.66|4305.6|4305.6|4305.66|4305.66|4305.6|4305.6|0
1636040450000|2021-11-04 15:40:50|4305.48|4305.48|4305.8|4305.8|4305.8|4305.8|4305.48|4305.48|0
1636040460000|2021-11-04 15:41:00|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|0
1636040470000|2021-11-04 15:41:10|4306.09|4306.09|4306.08|4306.08|4306.09|4306.09|4306.03|4306.03|0
1636040480000|2021-11-04 15:41:20|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|0
1636040530000|2021-11-04 15:42:10|4306.35|4306.35|4306.79|4306.79|4306.86|4306.86|4306.35|4306.35|0
1636040540000|2021-11-04 15:42:20|4306.81|4306.81|4306.74|4306.74|4306.81|4306.81|4306.66|4306.66|0
1636040550000|2021-11-04 15:42:30|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|0
1636040560000|2021-11-04 15:42:40|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|0
1636040570000|2021-11-04 15:42:50|4306.59|4306.59|4306.71|4306.71|4306.89|4306.89|4306.59|4306.59|0
1636040580000|2021-11-04 15:43:00|4306.62|4306.62|4306.52|4306.52|4306.62|4306.62|4306.52|4306.52|0
1636040590000|2021-11-04 15:43:10|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|0
1636040600000|2021-11-04 15:43:20|4306.27|4306.27|4306.12|4306.12|4306.27|4306.27|4306.03|4306.03|0
1636040610000|2021-11-04 15:43:30|4306.43|4306.43|4307.05|4307.05|4307.05|4307.05|4306.43|4306.43|0
1636040620000|2021-11-04 15:43:40|4306.74|4306.74|4306.65|4306.65|4306.74|4306.74|4306.65|4306.65|0
1636040640000|2021-11-04 15:44:00|4306.34|4306.34|4306.18|4306.18|4306.34|4306.34|4306.18|4306.18|0
1636040650000|2021-11-04 15:44:10|4306.49|4306.49|4306.57|4306.57|4306.57|4306.57|4306.49|4306.49|0
1636040660000|2021-11-04 15:44:20|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|0
1636040670000|2021-11-04 15:44:30|4306.38|4306.38|4306.69|4306.69|4306.69|4306.69|4306.38|4306.38|0
1636040700000|2021-11-04 15:45:00|4306.62|4306.62|4306.56|4306.56|4306.77|4306.77|4306.46|4306.46|0
1636040710000|2021-11-04 15:45:10|4306.41|4306.41|4306.1|4306.1|4306.41|4306.41|4306.1|4306.1|0
1636040720000|2021-11-04 15:45:20|4306.01|4306.01|4305.73|4305.73|4306.01|4306.01|4305.55|4305.55|0
1636040730000|2021-11-04 15:45:30|4305.42|4305.42|4305.73|4305.73|4305.73|4305.73|4305.42|4305.42|0
1636040740000|2021-11-04 15:45:40|4305.42|4305.42|4305.26|4305.26|4305.42|4305.42|4305.26|4305.26|0
1636040750000|2021-11-04 15:45:50|4305.31|4305.31|4305.77|4305.77|4305.77|4305.77|4305.31|4305.31|0
1636040760000|2021-11-04 15:46:00|4305.73|4305.73|4305.85|4305.85|4305.85|4305.85|4305.73|4305.73|0
1636040770000|2021-11-04 15:46:10|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|0
1636040780000|2021-11-04 15:46:20|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|0
1636040790000|2021-11-04 15:46:30|4305.71|4305.71|4305.62|4305.62|4305.71|4305.71|4305.62|4305.62|0
1636040800000|2021-11-04 15:46:40|4305.53|4305.53|4305.62|4305.62|4305.62|4305.62|4305.53|4305.53|0
1636040810000|2021-11-04 15:46:50|4305.67|4305.67|4304.86|4304.86|4305.79|4305.79|4304.86|4304.86|0
1636040820000|2021-11-04 15:47:00|4304.54|4304.54|4304.39|4304.39|4304.54|4304.54|4304.39|4304.39|0
1636040830000|2021-11-04 15:47:10|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|0
1636040840000|2021-11-04 15:47:20|4304.08|4304.08|4304.7|4304.7|4304.7|4304.7|4304.08|4304.08|0
1636040850000|2021-11-04 15:47:30|4305.01|4305.01|4305.13|4305.13|4305.13|4305.13|4305.01|4305.01|0
1636040860000|2021-11-04 15:47:40|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|0
1636040880000|2021-11-04 15:48:00|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|0
1636040890000|2021-11-04 15:48:10|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|0
1636040920000|2021-11-04 15:48:40|4304.87|4304.87|4304.09|4304.09|4305.03|4305.03|4304.09|4304.09|0
1636040930000|2021-11-04 15:48:50|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|0
1636040940000|2021-11-04 15:49:00|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|0
1636040950000|2021-11-04 15:49:10|4304.17|4304.17|4304.48|4304.48|4304.48|4304.48|4304.17|4304.17|0
1636040960000|2021-11-04 15:49:20|4304.36|4304.36|4304|4304|4304.36|4304.36|4304|4304|0
1636040990000|2021-11-04 15:49:50|4304.31|4304.31|4303.91|4303.91|4304.31|4304.31|4303.44|4303.44|0
1636041000000|2021-11-04 15:50:00|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|0
1636041010000|2021-11-04 15:50:10|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|0
1636041020000|2021-11-04 15:50:20|4303.51|4303.51|4303.98|4303.98|4303.98|4303.98|4303.51|4303.51|0
1636041040000|2021-11-04 15:50:40|4304.13|4304.13|4304.09|4304.09|4304.13|4304.13|4304.09|4304.09|0
1636041060000|2021-11-04 15:51:00|4303.78|4303.78|4303.63|4303.63|4303.78|4303.78|4303.63|4303.63|0
1636041080000|2021-11-04 15:51:20|4303.47|4303.47|4302.85|4302.85|4303.47|4303.47|4302.85|4302.85|0
1636041100000|2021-11-04 15:51:40|4303.63|4303.63|4303.42|4303.42|4303.79|4303.79|4303.42|4303.42|0
1636041110000|2021-11-04 15:51:50|4303.52|4303.52|4303.56|4303.56|4303.56|4303.56|4303.52|4303.52|0
1636041120000|2021-11-04 15:52:00|4303.41|4303.41|4303.41|4303.41|4303.46|4303.46|4303.41|4303.41|0
1636041140000|2021-11-04 15:52:20|4303.72|4303.72|4303.72|4303.72|4303.72|4303.72|4303.72|4303.72|0
1636041180000|2021-11-04 15:53:00|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|0
1636041190000|2021-11-04 15:53:10|4303.09|4303.09|4303|4303|4303.09|4303.09|4303|4303|0
1636041200000|2021-11-04 15:53:20|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|0
1636041210000|2021-11-04 15:53:30|4303.36|4303.36|4303.1|4303.1|4303.41|4303.41|4303.1|4303.1|0
1636041220000|2021-11-04 15:53:40|4303.27|4303.27|4303.52|4303.52|4303.52|4303.52|4303.27|4303.27|0
1636041250000|2021-11-04 15:54:10|4303.48|4303.48|4304.1|4304.1|4304.1|4304.1|4303.48|4303.48|0
1636041280000|2021-11-04 15:54:40|4304.28|4304.28|4304.96|4304.96|4304.96|4304.96|4304.28|4304.28|0
1636041300000|2021-11-04 15:55:00|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|0
1636041320000|2021-11-04 15:55:20|4304.89|4304.89|4305.04|4305.04|4305.04|4305.04|4304.89|4304.89|0
1636041330000|2021-11-04 15:55:30|4305.36|4305.36|4304.11|4304.11|4305.36|4305.36|4304.11|4304.11|0
1636041340000|2021-11-04 15:55:40|4304.22|4304.22|4304.32|4304.32|4304.32|4304.32|4304.22|4304.22|0
1636041350000|2021-11-04 15:55:50|4304|4304|4304|4304|4304|4304|4304|4304|0
1636041360000|2021-11-04 15:56:00|4304.1|4304.1|4304.41|4304.41|4304.41|4304.41|4304.1|4304.1|0
1636041380000|2021-11-04 15:56:20|4304.26|4304.26|4303.94|4303.94|4304.26|4304.26|4303.94|4303.94|0
1636041390000|2021-11-04 15:56:30|4303.78|4303.78|4304.41|4304.41|4304.41|4304.41|4303.78|4303.78|0
1636041400000|2021-11-04 15:56:40|4304.26|4304.26|4303.94|4303.94|4304.26|4304.26|4303.63|4303.63|0
1636041410000|2021-11-04 15:56:50|4303.32|4303.32|4303.78|4303.78|4303.78|4303.78|4303.32|4303.32|0
1636041420000|2021-11-04 15:57:00|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|0
1636041430000|2021-11-04 15:57:10|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|0
1636041440000|2021-11-04 15:57:20|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|0
1636041450000|2021-11-04 15:57:30|4303.53|4303.53|4303.53|4303.53|4303.53|4303.53|4303.53|4303.53|0
1636041460000|2021-11-04 15:57:40|4302.6|4302.6|4302.28|4302.28|4302.6|4302.6|4302.13|4302.13|0
1636041470000|2021-11-04 15:57:50|4302.44|4302.44|4302.75|4302.75|4302.75|4302.75|4302.44|4302.44|0
1636041480000|2021-11-04 15:58:00|4303.06|4303.06|4303.02|4303.02|4303.17|4303.17|4303.02|4303.02|0
1636041490000|2021-11-04 15:58:10|4303.33|4303.33|4303.02|4303.02|4303.33|4303.33|4303.02|4303.02|0
1636041500000|2021-11-04 15:58:20|4302.87|4302.87|4303.42|4303.42|4303.57|4303.57|4302.87|4302.87|0
1636041510000|2021-11-04 15:58:30|4303.26|4303.26|4303.26|4303.26|4303.26|4303.26|4303.26|4303.26|0
1636041530000|2021-11-04 15:58:50|4302.95|4302.95|4302.98|4302.98|4303|4303|4302.95|4302.95|0
1636041540000|2021-11-04 15:59:00|4303|4303|4303|4303|4303|4303|4303|4303|0
1636041550000|2021-11-04 15:59:10|4303.18|4303.18|4302|4302|4303.18|4303.18|4302|4302|0
1636041560000|2021-11-04 15:59:20|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|0
1636041570000|2021-11-04 15:59:30|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|0
1636041580000|2021-11-04 15:59:40|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|0
1636041600000|2021-11-04 16:00:00|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|0
1636041610000|2021-11-04 16:00:10|4301.48|4301.48|4301.17|4301.17|4301.48|4301.48|4301.17|4301.17|0
1636041620000|2021-11-04 16:00:20|4301.07|4301.07|4302.34|4302.34|4302.34|4302.34|4301.07|4301.07|0
1636041630000|2021-11-04 16:00:30|4302.49|4302.49|4303.97|4303.97|4303.97|4303.97|4302.49|4302.49|0
1636041640000|2021-11-04 16:00:40|4303.34|4303.34|4303.69|4303.69|4303.69|4303.69|4303.34|4303.34|0
1636041650000|2021-11-04 16:00:50|4304|4304|4304|4304|4304|4304|4304|4304|0
1636041660000|2021-11-04 16:01:00|4303.69|4303.69|4303.84|4303.84|4303.84|4303.84|4303.69|4303.69|0
1636041670000|2021-11-04 16:01:10|4303.9|4303.9|4303.81|4303.81|4303.9|4303.9|4303.81|4303.81|0
1636041680000|2021-11-04 16:01:20|4303.66|4303.66|4304.27|4304.27|4304.59|4304.59|4303.5|4303.5|0
1636041690000|2021-11-04 16:01:30|4303.97|4303.97|4304.24|4304.24|4304.39|4304.39|4303.97|4303.97|0
1636041700000|2021-11-04 16:01:40|4303.78|4303.78|4304.09|4304.09|4304.09|4304.09|4303.78|4303.78|0
1636041710000|2021-11-04 16:01:50|4304.21|4304.21|4304.36|4304.36|4304.36|4304.36|4304.21|4304.21|0
1636041720000|2021-11-04 16:02:00|4304.21|4304.21|4303.74|4303.74|4304.21|4304.21|4303.74|4303.74|0
1636041730000|2021-11-04 16:02:10|4303.7|4303.7|4303.68|4303.68|4303.74|4303.74|4303.62|4303.62|0
1636041740000|2021-11-04 16:02:20|4303.37|4303.37|4303.21|4303.21|4303.37|4303.37|4303.21|4303.21|0
1636041750000|2021-11-04 16:02:30|4303.84|4303.84|4305.28|4305.28|4305.28|4305.28|4303.84|4303.84|0
1636041760000|2021-11-04 16:02:40|4304.97|4304.97|4305.24|4305.24|4305.33|4305.33|4304.97|4304.97|0
1636041770000|2021-11-04 16:02:50|4305.27|4305.27|4305.32|4305.32|4305.32|4305.32|4305.27|4305.27|0
1636041780000|2021-11-04 16:03:00|4305|4305|4304.69|4304.69|4305|4305|4304.69|4304.69|0
1636041800000|2021-11-04 16:03:20|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|0
1636041810000|2021-11-04 16:03:30|4303.91|4303.91|4304.08|4304.08|4304.22|4304.22|4303.87|4303.87|0
1636041820000|2021-11-04 16:03:40|4303.78|4303.78|4303.56|4303.56|4303.93|4303.93|4303.44|4303.44|0
1636041830000|2021-11-04 16:03:50|4303.25|4303.25|4302.77|4302.77|4303.25|4303.25|4302.73|4302.73|0
1636041840000|2021-11-04 16:04:00|4302.68|4302.68|4302.95|4302.95|4302.99|4302.99|4302.68|4302.68|0
1636041850000|2021-11-04 16:04:10|4302.91|4302.91|4302.38|4302.38|4302.91|4302.91|4302.22|4302.22|0
1636041860000|2021-11-04 16:04:20|4302.7|4302.7|4302.08|4302.08|4303.32|4303.32|4302.08|4302.08|0
1636041880000|2021-11-04 16:04:40|4301.76|4301.76|4302.08|4302.08|4302.08|4302.08|4301.76|4301.76|0
1636041890000|2021-11-04 16:04:50|4301.67|4301.67|4301.48|4301.48|4301.67|4301.67|4301.48|4301.48|0
1636041900000|2021-11-04 16:05:00|4301.16|4301.16|4301.65|4301.65|4301.65|4301.65|4301.11|4301.11|0
1636041910000|2021-11-04 16:05:10|4301.97|4301.97|4300.72|4300.72|4301.97|4301.97|4300.72|4300.72|0
1636041920000|2021-11-04 16:05:20|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|0
1636041930000|2021-11-04 16:05:30|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|0
1636041940000|2021-11-04 16:05:40|4300.66|4300.66|4300.2|4300.2|4300.66|4300.66|4300.2|4300.2|0
1636041950000|2021-11-04 16:05:50|4300.24|4300.24|4300.23|4300.23|4300.24|4300.24|4299.93|4299.93|0
1636041970000|2021-11-04 16:06:10|4300.39|4300.39|4300.62|4300.62|4300.7|4300.7|4300.39|4300.39|0
1636041980000|2021-11-04 16:06:20|4300.66|4300.66|4300.66|4300.66|4300.97|4300.97|4300.66|4300.66|0
1636041990000|2021-11-04 16:06:30|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|0
1636042000000|2021-11-04 16:06:40|4300.66|4300.66|4300.56|4300.56|4300.66|4300.66|4300.56|4300.56|0
1636042010000|2021-11-04 16:06:50|4300.87|4300.87|4300.87|4300.87|4300.87|4300.87|4300.56|4300.56|0
1636042020000|2021-11-04 16:07:00|4301.03|4301.03|4301.09|4301.09|4301.09|4301.09|4301.03|4301.03|0
1636042030000|2021-11-04 16:07:10|4301.24|4301.24|4301.18|4301.18|4301.24|4301.24|4301.18|4301.18|0
1636042040000|2021-11-04 16:07:20|4301.49|4301.49|4301.81|4301.81|4301.81|4301.81|4301.41|4301.41|0
1636042050000|2021-11-04 16:07:30|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|0
1636042060000|2021-11-04 16:07:40|4301.46|4301.46|4300.74|4300.74|4301.46|4301.46|4300.74|4300.74|0
1636042070000|2021-11-04 16:07:50|4300.65|4300.65|4300.65|4300.65|4300.65|4300.65|4300.65|4300.65|0
1636042090000|2021-11-04 16:08:10|4300.96|4300.96|4300.96|4300.96|4300.96|4300.96|4300.96|4300.96|0
1636042110000|2021-11-04 16:08:30|4301|4301|4300.69|4300.69|4301|4301|4300.69|4300.69|0
1636042120000|2021-11-04 16:08:40|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|0
1636042130000|2021-11-04 16:08:50|4300.22|4300.22|4300.38|4300.38|4300.38|4300.38|4300.2|4300.2|0
1636042140000|2021-11-04 16:09:00|4300.36|4300.36|4300.05|4300.05|4300.36|4300.36|4300.05|4300.05|0
1636042160000|2021-11-04 16:09:20|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|0
1636042170000|2021-11-04 16:09:30|4300.35|4300.35|4299.58|4299.58|4300.35|4300.35|4299.26|4299.26|0
1636042180000|2021-11-04 16:09:40|4299.46|4299.46|4299.17|4299.17|4299.46|4299.46|4299.15|4299.15|0
1636042190000|2021-11-04 16:09:50|4299.08|4299.08|4298.98|4298.98|4299.08|4299.08|4298.98|4298.98|0
1636042200000|2021-11-04 16:10:00|4298.93|4298.93|4298.93|4298.93|4298.93|4298.93|4298.93|4298.93|0
1636042210000|2021-11-04 16:10:10|4298.9|4298.9|4298.59|4298.59|4298.9|4298.9|4298.59|4298.59|0
1636042230000|2021-11-04 16:10:30|4298.44|4298.44|4298.59|4298.59|4298.59|4298.59|4298.44|4298.44|0
1636042240000|2021-11-04 16:10:40|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|0
1636042260000|2021-11-04 16:11:00|4298.96|4298.96|4298.96|4298.96|4298.96|4298.96|4298.96|4298.96|0
1636042270000|2021-11-04 16:11:10|4298.92|4298.92|4298.92|4298.92|4298.92|4298.92|4298.92|4298.92|0
1636042290000|2021-11-04 16:11:30|4298.96|4298.96|4298.98|4298.98|4298.98|4298.98|4298.96|4298.96|0
1636042300000|2021-11-04 16:11:40|4299.08|4299.08|4299.26|4299.26|4299.26|4299.26|4299.08|4299.08|0
1636042310000|2021-11-04 16:11:50|4299.17|4299.17|4299.17|4299.17|4299.17|4299.17|4299.17|4299.17|0
1636042320000|2021-11-04 16:12:00|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|0
1636042330000|2021-11-04 16:12:10|4299.09|4299.09|4299.72|4299.72|4299.87|4299.87|4299.09|4299.09|0
1636042340000|2021-11-04 16:12:20|4299.87|4299.87|4299.87|4299.87|4299.87|4299.87|4299.87|4299.87|0
1636042360000|2021-11-04 16:12:40|4299.96|4299.96|4299.87|4299.87|4299.96|4299.96|4299.87|4299.87|0
1636042370000|2021-11-04 16:12:50|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|0
1636042400000|2021-11-04 16:13:20|4299.25|4299.25|4299.25|4299.25|4299.25|4299.25|4299.25|4299.25|0
1636042410000|2021-11-04 16:13:30|4299.21|4299.21|4299.36|4299.36|4299.36|4299.36|4299.21|4299.21|0
1636042420000|2021-11-04 16:13:40|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|0
1636042430000|2021-11-04 16:13:50|4299.42|4299.42|4299.45|4299.45|4299.45|4299.45|4299.42|4299.42|0
1636042440000|2021-11-04 16:14:00|4299.54|4299.54|4300.16|4300.16|4300.16|4300.16|4299.54|4299.54|0
1636042450000|2021-11-04 16:14:10|4300.31|4300.31|4300.88|4300.88|4301.25|4301.25|4300.31|4300.31|0
1636042460000|2021-11-04 16:14:20|4300.92|4300.92|4301.05|4301.05|4301.05|4301.05|4300.74|4300.74|0
1636042480000|2021-11-04 16:14:40|4301.67|4301.67|4301.36|4301.36|4301.67|4301.67|4301.36|4301.36|0
1636042490000|2021-11-04 16:14:50|4301.67|4301.67|4301.36|4301.36|4301.67|4301.67|4301.36|4301.36|0
1636042500000|2021-11-04 16:15:00|4301.45|4301.45|4301.67|4301.67|4301.67|4301.67|4301.36|4301.36|0
1636042510000|2021-11-04 16:15:10|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|0
1636042520000|2021-11-04 16:15:20|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|0
1636042530000|2021-11-04 16:15:30|4301.2|4301.2|4300.89|4300.89|4301.2|4301.2|4300.89|4300.89|0
1636042540000|2021-11-04 16:15:40|4300.97|4300.97|4300.36|4300.36|4300.97|4300.97|4300.36|4300.36|0
1636042550000|2021-11-04 16:15:50|4300.4|4300.4|4300.09|4300.09|4300.4|4300.4|4300.09|4300.09|0
1636042560000|2021-11-04 16:16:00|4300.24|4300.24|4300.55|4300.55|4300.55|4300.55|4300.24|4300.24|0
1636042570000|2021-11-04 16:16:10|4300.51|4300.51|4300.75|4300.75|4300.75|4300.75|4300.51|4300.51|0
1636042580000|2021-11-04 16:16:20|4300.87|4300.87|4300.81|4300.81|4300.9|4300.9|4300.5|4300.5|0
1636042590000|2021-11-04 16:16:30|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|0
1636042600000|2021-11-04 16:16:40|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|0
1636042610000|2021-11-04 16:16:50|4300.9|4300.9|4300.79|4300.79|4300.9|4300.9|4300.79|4300.79|0
1636042620000|2021-11-04 16:17:00|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|0
1636042630000|2021-11-04 16:17:10|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|0
1636042640000|2021-11-04 16:17:20|4300.71|4300.71|4300.69|4300.69|4300.86|4300.86|4300.65|4300.65|0
1636042650000|2021-11-04 16:17:30|4301|4301|4301|4301|4301|4301|4301|4301|0
1636042660000|2021-11-04 16:17:40|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|0
1636042670000|2021-11-04 16:17:50|4301.25|4301.25|4301.16|4301.16|4301.25|4301.25|4301.16|4301.16|0
1636042680000|2021-11-04 16:18:00|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|0
1636042690000|2021-11-04 16:18:10|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|0
1636042700000|2021-11-04 16:18:20|4301.29|4301.29|4301.6|4301.6|4301.6|4301.6|4301.29|4301.29|0
1636042710000|2021-11-04 16:18:30|4301.54|4301.54|4302.19|4302.19|4302.19|4302.19|4301.54|4301.54|0
1636042720000|2021-11-04 16:18:40|4302.21|4302.21|4302.21|4302.21|4302.21|4302.21|4302.21|4302.21|0
1636042730000|2021-11-04 16:18:50|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|0
1636042770000|2021-11-04 16:19:30|4302.79|4302.79|4302.7|4302.7|4302.79|4302.79|4302.7|4302.7|0
1636042780000|2021-11-04 16:19:40|4302.85|4302.85|4302.72|4302.72|4302.85|4302.85|4302.7|4302.7|0
1636042790000|2021-11-04 16:19:50|4302.77|4302.77|4302.6|4302.6|4302.77|4302.77|4302.6|4302.6|0
1636042800000|2021-11-04 16:20:00|4302.29|4302.29|4303.01|4303.01|4303.01|4303.01|4302.29|4302.29|0
1636042810000|2021-11-04 16:20:10|4303.33|4303.33|4303.07|4303.07|4303.33|4303.33|4303.07|4303.07|0
1636042830000|2021-11-04 16:20:30|4303.02|4303.02|4303.07|4303.07|4303.07|4303.07|4303.02|4303.02|0
1636042840000|2021-11-04 16:20:40|4303.17|4303.17|4303.63|4303.63|4303.63|4303.63|4303.17|4303.17|0
1636042850000|2021-11-04 16:20:50|4303.47|4303.47|4304.67|4304.67|4304.67|4304.67|4303.47|4303.47|0
1636042860000|2021-11-04 16:21:00|4304.99|4304.99|4305.48|4305.48|4305.48|4305.48|4304.99|4304.99|0
1636042870000|2021-11-04 16:21:10|4305.42|4305.42|4305.64|4305.64|4305.88|4305.88|4305.42|4305.42|0
1636042880000|2021-11-04 16:21:20|4305.82|4305.82|4306.52|4306.52|4306.98|4306.98|4305.82|4305.82|0
1636042890000|2021-11-04 16:21:30|4306.43|4306.43|4306.19|4306.19|4306.5|4306.5|4306.11|4306.11|0
1636042900000|2021-11-04 16:21:40|4306.34|4306.34|4306.44|4306.44|4306.44|4306.44|4305.73|4305.73|0
1636042910000|2021-11-04 16:21:50|4306.75|4306.75|4306.99|4306.99|4306.99|4306.99|4306.44|4306.44|0
1636042920000|2021-11-04 16:22:00|4307.36|4307.36|4307.54|4307.54|4307.54|4307.54|4307.23|4307.23|0
1636042930000|2021-11-04 16:22:10|4307.08|4307.08|4306.76|4306.76|4307.08|4307.08|4306.76|4306.76|0
1636042940000|2021-11-04 16:22:20|4306.72|4306.72|4307.68|4307.68|4307.68|4307.68|4306.72|4306.72|0
1636042950000|2021-11-04 16:22:30|4307.72|4307.72|4308.56|4308.56|4308.56|4308.56|4307.72|4307.72|0
1636042960000|2021-11-04 16:22:40|4308.87|4308.87|4308.44|4308.44|4308.87|4308.87|4308.44|4308.44|0
1636042970000|2021-11-04 16:22:50|4308.35|4308.35|4306.99|4306.99|4308.35|4308.35|4306.99|4306.99|0
1636042980000|2021-11-04 16:23:00|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|0
1636042990000|2021-11-04 16:23:10|4307.17|4307.17|4306.99|4306.99|4307.24|4307.24|4306.89|4306.89|0
1636043000000|2021-11-04 16:23:20|4306.68|4306.68|4307.14|4307.14|4307.14|4307.14|4306.52|4306.52|0
1636043010000|2021-11-04 16:23:30|4306.83|4306.83|4306.95|4306.95|4306.95|4306.95|4306.83|4306.83|0
1636043020000|2021-11-04 16:23:40|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|0
1636043030000|2021-11-04 16:23:50|4307.28|4307.28|4307.11|4307.11|4307.42|4307.42|4307.11|4307.11|0
1636043040000|2021-11-04 16:24:00|4307.15|4307.15|4306.68|4306.68|4307.46|4307.46|4306.68|4306.68|0
1636043050000|2021-11-04 16:24:10|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|0
1636043060000|2021-11-04 16:24:20|4306.5|4306.5|4306.28|4306.28|4306.5|4306.5|4306.28|4306.28|0
1636043070000|2021-11-04 16:24:30|4306.33|4306.33|4305.7|4305.7|4306.33|4306.33|4305.7|4305.7|0
1636043080000|2021-11-04 16:24:40|4305.68|4305.68|4305.52|4305.52|4305.68|4305.68|4305.52|4305.52|0
1636043090000|2021-11-04 16:24:50|4305.83|4305.83|4306.11|4306.11|4306.11|4306.11|4305.7|4305.7|0
1636043100000|2021-11-04 16:25:00|4305.8|4305.8|4305.24|4305.24|4305.8|4305.8|4305.24|4305.24|0
1636043110000|2021-11-04 16:25:10|4304.93|4304.93|4304.15|4304.15|4304.93|4304.93|4303.84|4303.84|0
1636043120000|2021-11-04 16:25:20|4304.06|4304.06|4303.93|4303.93|4304.06|4304.06|4303.93|4303.93|0
1636043130000|2021-11-04 16:25:30|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|0
1636043140000|2021-11-04 16:25:40|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|0
1636043150000|2021-11-04 16:25:50|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|0
1636043160000|2021-11-04 16:26:00|4303.68|4303.68|4303.49|4303.49|4303.68|4303.68|4303.03|4303.03|0
1636043170000|2021-11-04 16:26:10|4303.53|4303.53|4303.99|4303.99|4303.99|4303.99|4303.53|4303.53|0
1636043180000|2021-11-04 16:26:20|4303.9|4303.9|4304.33|4304.33|4304.37|4304.37|4303.74|4303.74|0
1636043190000|2021-11-04 16:26:30|4304.01|4304.01|4303.86|4303.86|4304.01|4304.01|4303.7|4303.7|0
1636043200000|2021-11-04 16:26:40|4304.48|4304.48|4305.38|4305.38|4305.38|4305.38|4304.48|4304.48|0
1636043210000|2021-11-04 16:26:50|4305.22|4305.22|4304.91|4304.91|4305.22|4305.22|4304.91|4304.91|0
1636043230000|2021-11-04 16:27:10|4304.6|4304.6|4304.23|4304.23|4304.6|4304.6|4304.23|4304.23|0
1636043240000|2021-11-04 16:27:20|4304.38|4304.38|4304.23|4304.23|4304.38|4304.38|4304.23|4304.23|0
1636043250000|2021-11-04 16:27:30|4304.27|4304.27|4304.58|4304.58|4304.58|4304.58|4304.27|4304.27|0
1636043260000|2021-11-04 16:27:40|4304.73|4304.73|4305.29|4305.29|4305.29|4305.29|4304.73|4304.73|0
1636043270000|2021-11-04 16:27:50|4305.33|4305.33|4306.31|4306.31|4306.31|4306.31|4305.24|4305.24|0
1636043280000|2021-11-04 16:28:00|4306.15|4306.15|4305.06|4305.06|4306.15|4306.15|4305.04|4305.04|0
1636043290000|2021-11-04 16:28:10|4305.02|4305.02|4305.14|4305.14|4305.14|4305.14|4304.93|4304.93|0
1636043300000|2021-11-04 16:28:20|4305.45|4305.45|4305.38|4305.38|4305.79|4305.79|4305.14|4305.14|0
1636043310000|2021-11-04 16:28:30|4305.23|4305.23|4305.96|4305.96|4306.28|4306.28|4304.91|4304.91|0
1636043320000|2021-11-04 16:28:40|4306.14|4306.14|4306.57|4306.57|4306.82|4306.82|4306.05|4306.05|0
1636043330000|2021-11-04 16:28:50|4306.42|4306.42|4306.38|4306.38|4307.01|4307.01|4306.1|4306.1|0
1636043340000|2021-11-04 16:29:00|4306.17|4306.17|4307.13|4307.13|4307.48|4307.48|4306.17|4306.17|0
1636043350000|2021-11-04 16:29:10|4307.32|4307.32|4306.32|4306.32|4307.67|4307.67|4306.21|4306.21|0
1636043360000|2021-11-04 16:29:20|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|0
1636043370000|2021-11-04 16:29:30|4306.32|4306.32|4306.13|4306.13|4306.44|4306.44|4306.13|4306.13|0
1636043380000|2021-11-04 16:29:40|4305.98|4305.98|4306|4306|4306.24|4306.24|4305.65|4305.65|0
1636043390000|2021-11-04 16:29:50|4305.69|4305.69|4303.06|4303.06|4305.69|4305.69|4302.68|4302.68|0
1636100100000|2021-11-05 08:15:00|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|0
1636100110000|2021-11-05 08:15:10|4303.74|4303.74|4303.78|4303.78|4303.78|4303.78|4303.74|4303.74|0
1636100130000|2021-11-05 08:15:30|4303.97|4303.97|4303.7|4303.7|4303.97|4303.97|4303.7|4303.7|0
1636100150000|2021-11-05 08:15:50|4304.64|4304.64|4305.89|4305.89|4305.96|4305.96|4304.57|4304.57|0
1636100160000|2021-11-05 08:16:00|4306.2|4306.2|4306.88|4306.88|4306.88|4306.88|4306.2|4306.2|0
1636100200000|2021-11-05 08:16:40|4307.34|4307.34|4307.16|4307.16|4307.34|4307.34|4307.16|4307.16|0
1636100210000|2021-11-05 08:16:50|4307.46|4307.46|4309.8|4309.8|4309.98|4309.98|4307.17|4307.17|0
1636100220000|2021-11-05 08:17:00|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|0
1636100230000|2021-11-05 08:17:10|4309.84|4309.84|4309.92|4309.92|4309.92|4309.92|4309.84|4309.84|0
1636100240000|2021-11-05 08:17:20|4310.08|4310.08|4310.39|4310.39|4310.39|4310.39|4310.08|4310.08|0
1636100250000|2021-11-05 08:17:30|4310.08|4310.08|4309.76|4309.76|4310.08|4310.08|4309.76|4309.76|0
1636100260000|2021-11-05 08:17:40|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|0
1636100270000|2021-11-05 08:17:50|4310.16|4310.16|4310.05|4310.05|4310.2|4310.2|4310.05|4310.05|0
1636100280000|2021-11-05 08:18:00|4309.73|4309.73|4310.67|4310.67|4310.67|4310.67|4309.43|4309.43|0
1636100290000|2021-11-05 08:18:10|4311.3|4311.3|4312.09|4312.09|4312.09|4312.09|4311.3|4311.3|0
1636100300000|2021-11-05 08:18:20|4313.02|4313.02|4313.28|4313.28|4313.28|4313.28|4313.02|4313.02|0
1636100310000|2021-11-05 08:18:30|4313.45|4313.45|4313.63|4313.63|4313.63|4313.63|4313.45|4313.45|0
1636100320000|2021-11-05 08:18:40|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|0
1636100330000|2021-11-05 08:18:50|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|0
1636100340000|2021-11-05 08:19:00|4313.99|4313.99|4315.08|4315.08|4315.08|4315.08|4313.99|4313.99|0
1636100350000|2021-11-05 08:19:10|4315.39|4315.39|4314.65|4314.65|4315.39|4315.39|4314.65|4314.65|0
1636100360000|2021-11-05 08:19:20|4314.73|4314.73|4315.07|4315.07|4315.07|4315.07|4314.73|4314.73|0
1636100370000|2021-11-05 08:19:30|4314.99|4314.99|4314.44|4314.44|4314.99|4314.99|4314.44|4314.44|0
1636100380000|2021-11-05 08:19:40|4314.6|4314.6|4314.64|4314.64|4314.64|4314.64|4314.6|4314.6|0
1636100390000|2021-11-05 08:19:50|4314.72|4314.72|4314.98|4314.98|4314.98|4314.98|4313.87|4313.87|0
1636100400000|2021-11-05 08:20:00|4314.67|4314.67|4315.13|4315.13|4315.13|4315.13|4314.67|4314.67|0
1636100410000|2021-11-05 08:20:10|4314.76|4314.76|4314.09|4314.09|4314.8|4314.8|4313.87|4313.87|0
1636100420000|2021-11-05 08:20:20|4314.18|4314.18|4314.45|4314.45|4314.45|4314.45|4313.81|4313.81|0
1636100430000|2021-11-05 08:20:30|4314.54|4314.54|4314.33|4314.33|4314.54|4314.54|4314.33|4314.33|0
1636100440000|2021-11-05 08:20:40|4314.02|4314.02|4314.26|4314.26|4314.26|4314.26|4314.02|4314.02|0
1636100460000|2021-11-05 08:21:00|4313.94|4313.94|4314.1|4314.1|4314.1|4314.1|4313.94|4313.94|0
1636100470000|2021-11-05 08:21:10|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|0
1636100490000|2021-11-05 08:21:30|4314.33|4314.33|4314.6|4314.6|4314.6|4314.6|4314.33|4314.33|0
1636100500000|2021-11-05 08:21:40|4314.48|4314.48|4314.57|4314.57|4314.57|4314.57|4314.33|4314.33|0
1636100510000|2021-11-05 08:21:50|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|0
1636100520000|2021-11-05 08:22:00|4315.6|4315.6|4316.47|4316.47|4316.47|4316.47|4315.6|4315.6|0
1636100530000|2021-11-05 08:22:10|4316.79|4316.79|4317.4|4317.4|4317.4|4317.4|4316.79|4316.79|0
1636100540000|2021-11-05 08:22:20|4317.56|4317.56|4318.5|4318.5|4318.5|4318.5|4317.56|4317.56|0
1636100550000|2021-11-05 08:22:30|4319.3|4319.3|4319.3|4319.3|4319.3|4319.3|4319.3|4319.3|0
1636100560000|2021-11-05 08:22:40|4319.48|4319.48|4318.07|4318.07|4319.63|4319.63|4318.07|4318.07|0
1636100570000|2021-11-05 08:22:50|4318.17|4318.17|4318.07|4318.07|4318.17|4318.17|4318.07|4318.07|0
1636100580000|2021-11-05 08:23:00|4319.01|4319.01|4319.16|4319.16|4319.16|4319.16|4319.01|4319.01|0
1636100590000|2021-11-05 08:23:10|4318.54|4318.54|4319.16|4319.16|4319.16|4319.16|4318.54|4318.54|0
1636100610000|2021-11-05 08:23:30|4319.4|4319.4|4320.04|4320.04|4320.04|4320.04|4319.4|4319.4|0
1636100620000|2021-11-05 08:23:40|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|0
1636100640000|2021-11-05 08:24:00|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|0
1636100650000|2021-11-05 08:24:10|4320.43|4320.43|4320.29|4320.29|4320.43|4320.43|4320.28|4320.28|0
1636100660000|2021-11-05 08:24:20|4320.91|4320.91|4320.6|4320.6|4321.23|4321.23|4320.6|4320.6|0
1636100670000|2021-11-05 08:24:30|4320.42|4320.42|4320.1|4320.1|4320.42|4320.42|4320.1|4320.1|0
1636100690000|2021-11-05 08:24:50|4320.42|4320.42|4320.98|4320.98|4320.98|4320.98|4320.42|4320.42|0
1636100700000|2021-11-05 08:25:00|4321.16|4321.16|4321.92|4321.92|4321.92|4321.92|4321.16|4321.16|0
1636100720000|2021-11-05 08:25:20|4322.02|4322.02|4322.45|4322.45|4322.76|4322.76|4322.02|4322.02|0
1636100730000|2021-11-05 08:25:30|4322.63|4322.63|4321.89|4321.89|4322.63|4322.63|4321.69|4321.69|0
1636100740000|2021-11-05 08:25:40|4321.74|4321.74|4321.92|4321.92|4321.92|4321.92|4321.74|4321.74|0
1636100760000|2021-11-05 08:26:00|4322.23|4322.23|4321.67|4321.67|4322.23|4322.23|4321.67|4321.67|0
1636100770000|2021-11-05 08:26:10|4321.65|4321.65|4321.37|4321.37|4321.65|4321.65|4321.37|4321.37|0
1636100780000|2021-11-05 08:26:20|4321.65|4321.65|4321.56|4321.56|4321.65|4321.65|4321.56|4321.56|0
1636100790000|2021-11-05 08:26:30|4322.18|4322.18|4322.5|4322.5|4322.81|4322.81|4322.18|4322.18|0
1636100800000|2021-11-05 08:26:40|4322.73|4322.73|4323.19|4323.19|4323.19|4323.19|4322.73|4322.73|0
1636100810000|2021-11-05 08:26:50|4323.21|4323.21|4322.9|4322.9|4323.21|4323.21|4322.9|4322.9|0
1636100820000|2021-11-05 08:27:00|4322.75|4322.75|4320.55|4320.55|4322.75|4322.75|4320.55|4320.55|0
1636100830000|2021-11-05 08:27:10|4320.24|4320.24|4320.12|4320.12|4320.24|4320.24|4320.12|4320.12|0
1636100840000|2021-11-05 08:27:20|4319.94|4319.94|4320.25|4320.25|4320.25|4320.25|4319.94|4319.94|0
1636100850000|2021-11-05 08:27:30|4320.43|4320.43|4320.51|4320.51|4320.51|4320.51|4320.43|4320.43|0
1636100860000|2021-11-05 08:27:40|4321.13|4321.13|4320.87|4320.87|4321.13|4321.13|4320.87|4320.87|0
1636100880000|2021-11-05 08:28:00|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|0
1636100890000|2021-11-05 08:28:10|4321.36|4321.36|4321.2|4321.2|4321.36|4321.36|4321.2|4321.2|0
1636100900000|2021-11-05 08:28:20|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|0
1636100910000|2021-11-05 08:28:30|4322.67|4322.67|4322.54|4322.54|4322.86|4322.86|4322.54|4322.54|0
1636100920000|2021-11-05 08:28:40|4321.92|4321.92|4321.83|4321.83|4321.92|4321.92|4321.83|4321.83|0
1636100930000|2021-11-05 08:28:50|4321.77|4321.77|4321.92|4321.92|4321.92|4321.92|4321.77|4321.77|0
1636100940000|2021-11-05 08:29:00|4321.74|4321.74|4321.87|4321.87|4322.03|4322.03|4321.63|4321.63|0
1636100950000|2021-11-05 08:29:10|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|0
1636100980000|2021-11-05 08:29:40|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|0
1636101000000|2021-11-05 08:30:00|4322.55|4322.55|4322.62|4322.62|4322.62|4322.62|4322.55|4322.55|0
1636101020000|2021-11-05 08:30:20|4322.72|4322.72|4322.24|4322.24|4322.72|4322.72|4322.24|4322.24|0
1636101030000|2021-11-05 08:30:30|4322.56|4322.56|4322.56|4322.56|4322.56|4322.56|4322.56|4322.56|0
1636101050000|2021-11-05 08:30:50|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|0
1636101060000|2021-11-05 08:31:00|4323.18|4323.18|4322.24|4322.24|4323.18|4323.18|4322.24|4322.24|0
1636101070000|2021-11-05 08:31:10|4321.93|4321.93|4321.78|4321.78|4321.93|4321.93|4321.78|4321.78|0
1636101100000|2021-11-05 08:31:40|4321.65|4321.65|4321.78|4321.78|4321.78|4321.78|4321.65|4321.65|0
1636101110000|2021-11-05 08:31:50|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|0
1636101120000|2021-11-05 08:32:00|4321.25|4321.25|4321.28|4321.28|4321.43|4321.43|4321.19|4321.19|0
1636101140000|2021-11-05 08:32:20|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|0
1636101170000|2021-11-05 08:32:50|4321|4321|4319.44|4319.44|4321|4321|4319.44|4319.44|0
1636101180000|2021-11-05 08:33:00|4319.21|4319.21|4319.98|4319.98|4319.98|4319.98|4319.21|4319.21|0
1636101190000|2021-11-05 08:33:10|4319.83|4319.83|4319.67|4319.67|4319.83|4319.83|4319.67|4319.67|0
1636101200000|2021-11-05 08:33:20|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|0
1636101210000|2021-11-05 08:33:30|4319.53|4319.53|4318.59|4318.59|4319.53|4319.53|4318.59|4318.59|0
1636101220000|2021-11-05 08:33:40|4318.28|4318.28|4318.4|4318.4|4318.59|4318.59|4318.28|4318.28|0
1636101230000|2021-11-05 08:33:50|4318.77|4318.77|4318.71|4318.71|4318.87|4318.87|4318.71|4318.71|0
1636101240000|2021-11-05 08:34:00|4318.56|4318.56|4317.78|4317.78|4318.56|4318.56|4317.45|4317.45|0
1636101260000|2021-11-05 08:34:20|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|0
1636101270000|2021-11-05 08:34:30|4319.34|4319.34|4319.94|4319.94|4320.11|4320.11|4319.34|4319.34|0
1636101280000|2021-11-05 08:34:40|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|0
1636101290000|2021-11-05 08:34:50|4320.16|4320.16|4320.21|4320.21|4320.21|4320.21|4320.16|4320.16|0
1636101300000|2021-11-05 08:35:00|4319.84|4319.84|4319.95|4319.95|4319.95|4319.95|4319.84|4319.84|0
1636101310000|2021-11-05 08:35:10|4319.65|4319.65|4319.8|4319.8|4319.8|4319.8|4319.65|4319.65|0
1636101320000|2021-11-05 08:35:20|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|0
1636101330000|2021-11-05 08:35:30|4320.45|4320.45|4320.63|4320.63|4320.81|4320.81|4320.45|4320.45|0
1636101340000|2021-11-05 08:35:40|4320.67|4320.67|4320.53|4320.53|4320.67|4320.67|4320.53|4320.53|0
1636101350000|2021-11-05 08:35:50|4320.38|4320.38|4321.94|4321.94|4321.94|4321.94|4320.3|4320.3|0
1636101380000|2021-11-05 08:36:20|4322.4|4322.4|4322.25|4322.25|4322.71|4322.71|4322.25|4322.25|0
1636101390000|2021-11-05 08:36:30|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|0
1636101400000|2021-11-05 08:36:40|4322.47|4322.47|4322.79|4322.79|4322.79|4322.79|4322.47|4322.47|0
1636101410000|2021-11-05 08:36:50|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|0
1636101420000|2021-11-05 08:37:00|4322.63|4322.63|4322.91|4322.91|4322.91|4322.91|4322.63|4322.63|0
1636101430000|2021-11-05 08:37:10|4322.95|4322.95|4322.82|4322.82|4322.95|4322.95|4322.82|4322.82|0
1636101460000|2021-11-05 08:37:40|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|0
1636101470000|2021-11-05 08:37:50|4322.64|4322.64|4320.92|4320.92|4322.64|4322.64|4320.92|4320.92|0
1636101480000|2021-11-05 08:38:00|4320.61|4320.61|4320.85|4320.85|4320.85|4320.85|4320.61|4320.61|0
1636101490000|2021-11-05 08:38:10|4320.67|4320.67|4320.67|4320.67|4320.67|4320.67|4320.67|4320.67|0
1636101500000|2021-11-05 08:38:20|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|0
1636101510000|2021-11-05 08:38:30|4320.05|4320.05|4318.8|4318.8|4320.05|4320.05|4318.8|4318.8|0
1636101520000|2021-11-05 08:38:40|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|0
1636101550000|2021-11-05 08:39:10|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|0
1636101560000|2021-11-05 08:39:20|4318.19|4318.19|4318.82|4318.82|4318.82|4318.82|4318.19|4318.19|0
1636101580000|2021-11-05 08:39:40|4318.97|4318.97|4318.82|4318.82|4318.97|4318.97|4318.82|4318.82|0
1636101590000|2021-11-05 08:39:50|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|0
1636101600000|2021-11-05 08:40:00|4318.7|4318.7|4318.68|4318.68|4318.7|4318.7|4318.53|4318.53|0
1636101610000|2021-11-05 08:40:10|4318.37|4318.37|4318.37|4318.37|4318.37|4318.37|4318.37|4318.37|0
1636101640000|2021-11-05 08:40:40|4318.52|4318.52|4318.21|4318.21|4318.68|4318.68|4318.21|4318.21|0
1636101660000|2021-11-05 08:41:00|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|0
1636101680000|2021-11-05 08:41:20|4317.66|4317.66|4316.92|4316.92|4317.66|4317.66|4316.92|4316.92|0
1636101690000|2021-11-05 08:41:30|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|0
1636101700000|2021-11-05 08:41:40|4316.87|4316.87|4316.97|4316.97|4316.97|4316.97|4316.87|4316.87|0
1636101720000|2021-11-05 08:42:00|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|0
1636101740000|2021-11-05 08:42:20|4316.41|4316.41|4316.22|4316.22|4316.41|4316.41|4316.22|4316.22|0
1636101750000|2021-11-05 08:42:30|4317.16|4317.16|4317.25|4317.25|4317.25|4317.25|4317.16|4317.16|0
1636101760000|2021-11-05 08:42:40|4317.56|4317.56|4317.29|4317.29|4317.6|4317.6|4317.29|4317.29|0
1636101780000|2021-11-05 08:43:00|4317.6|4317.6|4317.91|4317.91|4317.91|4317.91|4317.6|4317.6|0
1636101790000|2021-11-05 08:43:10|4317.83|4317.83|4317.73|4317.73|4317.83|4317.83|4317.73|4317.73|0
1636101800000|2021-11-05 08:43:20|4318.05|4318.05|4318.36|4318.36|4318.36|4318.36|4318.05|4318.05|0
1636101810000|2021-11-05 08:43:30|4318.45|4318.45|4318.45|4318.45|4318.45|4318.45|4318.45|4318.45|0
1636101820000|2021-11-05 08:43:40|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|0
1636101830000|2021-11-05 08:43:50|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|0
1636101850000|2021-11-05 08:44:10|4320.18|4320.18|4320.27|4320.27|4320.27|4320.27|4319.24|4319.24|0
1636101860000|2021-11-05 08:44:20|4320.1|4320.1|4320.05|4320.05|4320.1|4320.1|4320.05|4320.05|0
1636101870000|2021-11-05 08:44:30|4320.2|4320.2|4320.83|4320.83|4320.83|4320.83|4320.2|4320.2|0
1636101890000|2021-11-05 08:44:50|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|0
1636101900000|2021-11-05 08:45:00|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|0
1636101910000|2021-11-05 08:45:10|4320.45|4320.45|4320.68|4320.68|4320.68|4320.68|4320.45|4320.45|0
1636101920000|2021-11-05 08:45:20|4320.77|4320.77|4320.19|4320.19|4320.81|4320.81|4320.19|4320.19|0
1636101930000|2021-11-05 08:45:30|4320.5|4320.5|4321.12|4321.12|4321.12|4321.12|4320.5|4320.5|0
1636101940000|2021-11-05 08:45:40|4321.43|4321.43|4321.39|4321.39|4321.43|4321.43|4321.24|4321.24|0
1636101950000|2021-11-05 08:45:50|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|0
1636101960000|2021-11-05 08:46:00|4321.39|4321.39|4321.48|4321.48|4321.48|4321.48|4321.35|4321.35|0
1636101970000|2021-11-05 08:46:10|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|0
1636101980000|2021-11-05 08:46:20|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|0
1636102010000|2021-11-05 08:46:50|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|0
1636102020000|2021-11-05 08:47:00|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|0
1636102030000|2021-11-05 08:47:10|4319.92|4319.92|4320.23|4320.23|4320.23|4320.23|4319.92|4319.92|0
1636102040000|2021-11-05 08:47:20|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|0
1636102050000|2021-11-05 08:47:30|4319.7|4319.7|4319.7|4319.7|4319.7|4319.7|4319.7|4319.7|0
1636102060000|2021-11-05 08:47:40|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|0
1636102070000|2021-11-05 08:47:50|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|0
1636102090000|2021-11-05 08:48:10|4319.33|4319.33|4318.92|4318.92|4319.33|4319.33|4318.92|4318.92|0
1636102100000|2021-11-05 08:48:20|4318.83|4318.83|4318.92|4318.92|4318.92|4318.92|4318.83|4318.83|0
1636102120000|2021-11-05 08:48:40|4319.23|4319.23|4318.49|4318.49|4319.23|4319.23|4318.49|4318.49|0
1636102130000|2021-11-05 08:48:50|4318.72|4318.72|4318.96|4318.96|4318.96|4318.96|4318.72|4318.72|0
1636102140000|2021-11-05 08:49:00|4318.93|4318.93|4319.56|4319.56|4319.56|4319.56|4318.78|4318.78|0
1636102160000|2021-11-05 08:49:20|4319.71|4319.71|4319.8|4319.8|4319.8|4319.8|4319.71|4319.71|0
1636102170000|2021-11-05 08:49:30|4319.74|4319.74|4319.87|4319.87|4319.87|4319.87|4319.74|4319.74|0
1636102190000|2021-11-05 08:49:50|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|0
1636102210000|2021-11-05 08:50:10|4319.59|4319.59|4319.78|4319.78|4319.78|4319.78|4319.59|4319.59|0
1636102220000|2021-11-05 08:50:20|4319.93|4319.93|4319.93|4319.93|4319.93|4319.93|4319.93|4319.93|0
1636102230000|2021-11-05 08:50:30|4320.03|4320.03|4319.47|4319.47|4320.03|4320.03|4319.47|4319.47|0
1636102240000|2021-11-05 08:50:40|4319.15|4319.15|4319|4319|4319.15|4319.15|4319|4319|0
1636102250000|2021-11-05 08:50:50|4318.92|4318.92|4319.22|4319.22|4319.54|4319.54|4318.92|4318.92|0
1636102260000|2021-11-05 08:51:00|4318.91|4318.91|4318.48|4318.48|4318.91|4318.91|4318.48|4318.48|0
1636102270000|2021-11-05 08:51:10|4318.45|4318.45|4318.4|4318.4|4318.45|4318.45|4318.4|4318.4|0
1636102280000|2021-11-05 08:51:20|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|0
1636102290000|2021-11-05 08:51:30|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|0
1636102310000|2021-11-05 08:51:50|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|0
1636102320000|2021-11-05 08:52:00|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|0
1636102340000|2021-11-05 08:52:20|4320.54|4320.54|4320.23|4320.23|4320.54|4320.54|4320.23|4320.23|0
1636102350000|2021-11-05 08:52:30|4320.54|4320.54|4320.54|4320.54|4320.54|4320.54|4320.54|4320.54|0
1636102370000|2021-11-05 08:52:50|4320.58|4320.58|4320.27|4320.27|4320.58|4320.58|4320.27|4320.27|0
1636102380000|2021-11-05 08:53:00|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|0
1636102390000|2021-11-05 08:53:10|4320.52|4320.52|4320.34|4320.34|4320.52|4320.52|4320.34|4320.34|0
1636102400000|2021-11-05 08:53:20|4320.65|4320.65|4320.74|4320.74|4320.74|4320.74|4320.65|4320.65|0
1636102410000|2021-11-05 08:53:30|4321.05|4321.05|4320.87|4320.87|4321.05|4321.05|4320.87|4320.87|0
1636102420000|2021-11-05 08:53:40|4320.18|4320.18|4320.03|4320.03|4320.18|4320.18|4319.88|4319.88|0
1636102430000|2021-11-05 08:53:50|4320.07|4320.07|4320.5|4320.5|4320.66|4320.66|4320.03|4320.03|0
1636102440000|2021-11-05 08:54:00|4320.19|4320.19|4320.5|4320.5|4320.5|4320.5|4320.19|4320.19|0
1636102460000|2021-11-05 08:54:20|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|0
1636102490000|2021-11-05 08:54:50|4320.38|4320.38|4320.47|4320.47|4320.47|4320.47|4320.38|4320.38|0
1636102530000|2021-11-05 08:55:30|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|0
1636102540000|2021-11-05 08:55:40|4320.93|4320.93|4321.38|4321.38|4321.38|4321.38|4320.93|4320.93|0
1636102550000|2021-11-05 08:55:50|4321.06|4321.06|4319.81|4319.81|4321.06|4321.06|4319.81|4319.81|0
1636102560000|2021-11-05 08:56:00|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|0
1636102630000|2021-11-05 08:57:10|4320.75|4320.75|4318.88|4318.88|4320.75|4320.75|4318.88|4318.88|0
1636102640000|2021-11-05 08:57:20|4318.72|4318.72|4318.05|4318.05|4318.72|4318.72|4317.83|4317.83|0
1636102650000|2021-11-05 08:57:30|4318.36|4318.36|4319.29|4319.29|4319.29|4319.29|4318.36|4318.36|0
1636102660000|2021-11-05 08:57:40|4319.91|4319.91|4319.96|4319.96|4319.96|4319.96|4319.91|4319.91|0
1636102670000|2021-11-05 08:57:50|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|0
1636102680000|2021-11-05 08:58:00|4319.33|4319.33|4318.62|4318.62|4319.33|4319.33|4318.62|4318.62|0
1636102690000|2021-11-05 08:58:10|4318.31|4318.31|4317.9|4317.9|4318.31|4318.31|4317.9|4317.9|0
1636102700000|2021-11-05 08:58:20|4317.44|4317.44|4317.75|4317.75|4317.75|4317.75|4317.44|4317.44|0
1636102720000|2021-11-05 08:58:40|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|0
1636102740000|2021-11-05 08:59:00|4318.34|4318.34|4318.34|4318.34|4318.34|4318.34|4318.34|4318.34|0
1636102750000|2021-11-05 08:59:10|4318.19|4318.19|4318.37|4318.37|4318.5|4318.5|4318.19|4318.19|0
1636102760000|2021-11-05 08:59:20|4318.45|4318.45|4318.37|4318.37|4318.45|4318.45|4318.37|4318.37|0
1636102790000|2021-11-05 08:59:50|4318.43|4318.43|4318.8|4318.8|4318.89|4318.89|4318.43|4318.43|0
1636102810000|2021-11-05 09:00:10|4319.1|4319.1|4318.87|4318.87|4319.1|4319.1|4318.87|4318.87|0
1636102820000|2021-11-05 09:00:20|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|0
1636102850000|2021-11-05 09:00:50|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|0
1636102870000|2021-11-05 09:01:10|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|0
1636102890000|2021-11-05 09:01:30|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|0
1636102910000|2021-11-05 09:01:50|4319.3|4319.3|4319.62|4319.62|4319.62|4319.62|4319.3|4319.3|0
1636102920000|2021-11-05 09:02:00|4320.24|4320.24|4320.24|4320.24|4320.39|4320.39|4320.24|4320.24|0
1636102930000|2021-11-05 09:02:10|4320.09|4320.09|4320.09|4320.09|4320.09|4320.09|4320.09|4320.09|0
1636102960000|2021-11-05 09:02:40|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|0
1636102980000|2021-11-05 09:03:00|4320|4320|4320|4320|4320|4320|4320|4320|0
1636102990000|2021-11-05 09:03:10|4319.07|4319.07|4319.68|4319.68|4319.68|4319.68|4319.07|4319.07|0
1636103000000|2021-11-05 09:03:20|4320|4320|4320|4320|4320|4320|4320|4320|0
1636103010000|2021-11-05 09:03:30|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|0
1636103020000|2021-11-05 09:03:40|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|0
1636103030000|2021-11-05 09:03:50|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|0
1636103040000|2021-11-05 09:04:00|4320.69|4320.69|4320.76|4320.76|4320.76|4320.76|4320.66|4320.66|0
1636103050000|2021-11-05 09:04:10|4320.85|4320.85|4320.94|4320.94|4320.94|4320.94|4320.85|4320.85|0
1636103060000|2021-11-05 09:04:20|4321.57|4321.57|4321.57|4321.57|4321.57|4321.57|4321.57|4321.57|0
1636103070000|2021-11-05 09:04:30|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|0
1636103080000|2021-11-05 09:04:40|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|0
1636103090000|2021-11-05 09:04:50|4321.56|4321.56|4321.41|4321.41|4321.56|4321.56|4321.41|4321.41|0
1636103100000|2021-11-05 09:05:00|4321.56|4321.56|4322.22|4322.22|4322.22|4322.22|4321.56|4321.56|0
1636103110000|2021-11-05 09:05:10|4322.52|4322.52|4322.52|4322.52|4322.68|4322.68|4322.52|4322.52|0
1636103130000|2021-11-05 09:05:30|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|0
1636103140000|2021-11-05 09:05:40|4322.06|4322.06|4322.16|4322.16|4322.4|4322.4|4322.06|4322.06|0
1636103170000|2021-11-05 09:06:10|4322.24|4322.24|4322.2|4322.2|4322.24|4322.24|4322.16|4322.16|0
1636103180000|2021-11-05 09:06:20|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|0
1636103190000|2021-11-05 09:06:30|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|0
1636103210000|2021-11-05 09:06:50|4322.26|4322.26|4322.26|4322.26|4322.26|4322.26|4321.95|4321.95|0
1636103220000|2021-11-05 09:07:00|4321.8|4321.8|4322.41|4322.41|4322.41|4322.41|4321.8|4321.8|0
1636103230000|2021-11-05 09:07:10|4322.57|4322.57|4322.88|4322.88|4322.88|4322.88|4322.57|4322.57|0
1636103240000|2021-11-05 09:07:20|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|0
1636103250000|2021-11-05 09:07:30|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|0
1636103260000|2021-11-05 09:07:40|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|0
1636103270000|2021-11-05 09:07:50|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|0
1636103300000|2021-11-05 09:08:20|4323.28|4323.28|4324.32|4324.32|4324.32|4324.32|4323.28|4323.28|0
1636103310000|2021-11-05 09:08:30|4324.17|4324.17|4324.32|4324.32|4324.32|4324.32|4324.17|4324.17|0
1636103320000|2021-11-05 09:08:40|4324.02|4324.02|4323.86|4323.86|4324.02|4324.02|4323.86|4323.86|0
1636103340000|2021-11-05 09:09:00|4322.93|4322.93|4322.3|4322.3|4322.93|4322.93|4322.3|4322.3|0
1636103350000|2021-11-05 09:09:10|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|0
1636103380000|2021-11-05 09:09:40|4323.08|4323.08|4323.26|4323.26|4323.26|4323.26|4323.08|4323.08|0
1636103400000|2021-11-05 09:10:00|4323.08|4323.08|4323.2|4323.2|4323.2|4323.2|4323.08|4323.08|0
1636103410000|2021-11-05 09:10:10|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|0
1636103420000|2021-11-05 09:10:20|4323.3|4323.3|4323.39|4323.39|4323.39|4323.39|4323.3|4323.3|0
1636103430000|2021-11-05 09:10:30|4323.47|4323.47|4323.61|4323.61|4323.61|4323.61|4323.42|4323.42|0
1636103450000|2021-11-05 09:10:50|4323.33|4323.33|4322.83|4322.83|4323.33|4323.33|4322.83|4322.83|0
1636103460000|2021-11-05 09:11:00|4322.93|4322.93|4322.3|4322.3|4322.93|4322.93|4322.3|4322.3|0
1636103490000|2021-11-05 09:11:30|4322.42|4322.42|4322.48|4322.48|4322.48|4322.48|4322.42|4322.42|0
1636103500000|2021-11-05 09:11:40|4322.6|4322.6|4322.96|4322.96|4322.96|4322.96|4322.6|4322.6|0
1636103510000|2021-11-05 09:11:50|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|0
1636103520000|2021-11-05 09:12:00|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|0
1636103530000|2021-11-05 09:12:10|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|4322.61|4322.61|0
1636103540000|2021-11-05 09:12:20|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|0
1636103560000|2021-11-05 09:12:40|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|0
1636103570000|2021-11-05 09:12:50|4322.6|4322.6|4322.46|4322.46|4322.6|4322.6|4322.35|4322.35|0
1636103590000|2021-11-05 09:13:10|4322.31|4322.31|4320.7|4320.7|4322.31|4322.31|4320.7|4320.7|0
1636103600000|2021-11-05 09:13:20|4321.01|4321.01|4321.03|4321.03|4321.03|4321.03|4321.01|4321.01|0
1636103630000|2021-11-05 09:13:50|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|0
1636103670000|2021-11-05 09:14:30|4321.48|4321.48|4322.65|4322.65|4322.65|4322.65|4321.48|4321.48|0
1636103690000|2021-11-05 09:14:50|4322.67|4322.67|4322.52|4322.52|4322.67|4322.67|4322.52|4322.52|0
1636103710000|2021-11-05 09:15:10|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|0
1636103720000|2021-11-05 09:15:20|4322.85|4322.85|4322.94|4322.94|4322.94|4322.94|4322.85|4322.85|0
1636103730000|2021-11-05 09:15:30|4322.63|4322.63|4322.63|4322.63|4322.63|4322.63|4322.63|4322.63|0
1636103740000|2021-11-05 09:15:40|4322.51|4322.51|4322.17|4322.17|4322.51|4322.51|4322.17|4322.17|0
1636103750000|2021-11-05 09:15:50|4321.86|4321.86|4320.62|4320.62|4321.86|4321.86|4319.99|4319.99|0
1636103760000|2021-11-05 09:16:00|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|0
1636103770000|2021-11-05 09:16:10|4320.46|4320.46|4319.07|4319.07|4320.46|4320.46|4319.07|4319.07|0
1636103780000|2021-11-05 09:16:20|4318.97|4318.97|4318.82|4318.82|4318.97|4318.97|4318.82|4318.82|0
1636103800000|2021-11-05 09:16:40|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|0
1636103810000|2021-11-05 09:16:50|4317.42|4317.42|4316.64|4316.64|4317.42|4317.42|4316.64|4316.64|0
1636103820000|2021-11-05 09:17:00|4317.58|4317.58|4317.74|4317.74|4317.74|4317.74|4317.58|4317.58|0
1636103830000|2021-11-05 09:17:10|4318.04|4318.04|4317.71|4317.71|4318.04|4318.04|4317.71|4317.71|0
1636103850000|2021-11-05 09:17:30|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|0
1636103870000|2021-11-05 09:17:50|4317.55|4317.55|4317.7|4317.7|4317.7|4317.7|4317.55|4317.55|0
1636103880000|2021-11-05 09:18:00|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|0
1636103890000|2021-11-05 09:18:10|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|0
1636103910000|2021-11-05 09:18:30|4318.12|4318.12|4318.09|4318.09|4318.12|4318.12|4318.09|4318.09|0
1636103930000|2021-11-05 09:18:50|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|0
1636103950000|2021-11-05 09:19:10|4318.25|4318.25|4318.25|4318.25|4318.25|4318.25|4318.25|4318.25|0
1636103970000|2021-11-05 09:19:30|4318.21|4318.21|4318.12|4318.12|4318.21|4318.21|4318.12|4318.12|0
1636103980000|2021-11-05 09:19:40|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|0
1636103990000|2021-11-05 09:19:50|4317.64|4317.64|4318.87|4318.87|4318.89|4318.89|4317.64|4317.64|0
1636104000000|2021-11-05 09:20:00|4319.02|4319.02|4319.18|4319.18|4319.18|4319.18|4319.02|4319.02|0
1636104010000|2021-11-05 09:20:10|4319.49|4319.49|4319.53|4319.53|4319.53|4319.53|4319.18|4319.18|0
1636104020000|2021-11-05 09:20:20|4319.62|4319.62|4319.32|4319.32|4319.62|4319.62|4319.32|4319.32|0
1636104040000|2021-11-05 09:20:40|4318.69|4318.69|4317.66|4317.66|4318.69|4318.69|4317.66|4317.66|0
1636104060000|2021-11-05 09:21:00|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|0
1636104090000|2021-11-05 09:21:30|4318.29|4318.29|4318.31|4318.31|4318.31|4318.31|4318.29|4318.29|0
1636104100000|2021-11-05 09:21:40|4317.07|4317.07|4317.25|4317.25|4317.25|4317.25|4317.07|4317.07|0
1636104110000|2021-11-05 09:21:50|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|0
1636104120000|2021-11-05 09:22:00|4317.25|4317.25|4317.06|4317.06|4317.25|4317.25|4317.06|4317.06|0
1636104130000|2021-11-05 09:22:10|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|0
1636104140000|2021-11-05 09:22:20|4316.61|4316.61|4317.15|4317.15|4317.45|4317.45|4316.61|4316.61|0
1636104170000|2021-11-05 09:22:50|4316.83|4316.83|4315.9|4315.9|4316.83|4316.83|4315.9|4315.9|0
1636104180000|2021-11-05 09:23:00|4316.2|4316.2|4316.36|4316.36|4316.36|4316.36|4316.2|4316.2|0
1636104200000|2021-11-05 09:23:20|4316.2|4316.2|4316.2|4316.2|4316.2|4316.2|4316.2|4316.2|0
1636104210000|2021-11-05 09:23:30|4316.52|4316.52|4316.2|4316.2|4316.52|4316.52|4316.2|4316.2|0
1636104230000|2021-11-05 09:23:50|4316.05|4316.05|4316.2|4316.2|4316.2|4316.2|4316.05|4316.05|0
1636104250000|2021-11-05 09:24:10|4316.51|4316.51|4316.66|4316.66|4316.66|4316.66|4316.51|4316.51|0
1636104260000|2021-11-05 09:24:20|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|0
1636104270000|2021-11-05 09:24:30|4316.42|4316.42|4316.42|4316.42|4316.42|4316.42|4316.42|4316.42|0
1636104280000|2021-11-05 09:24:40|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|0
1636104300000|2021-11-05 09:25:00|4316.47|4316.47|4316.56|4316.56|4316.56|4316.56|4316.47|4316.47|0
1636104310000|2021-11-05 09:25:10|4316.71|4316.71|4315.46|4315.46|4316.71|4316.71|4315.46|4315.46|0
1636104320000|2021-11-05 09:25:20|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|0
1636104330000|2021-11-05 09:25:30|4315.77|4315.77|4315.77|4315.77|4315.77|4315.77|4315.77|4315.77|0
1636104340000|2021-11-05 09:25:40|4315.92|4315.92|4315.81|4315.81|4315.92|4315.92|4315.81|4315.81|0
1636104350000|2021-11-05 09:25:50|4316.74|4316.74|4316.97|4316.97|4317.1|4317.1|4316.74|4316.74|0
1636104360000|2021-11-05 09:26:00|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|0
1636104370000|2021-11-05 09:26:10|4317.17|4317.17|4317.21|4317.21|4317.21|4317.21|4317.17|4317.17|0
1636104390000|2021-11-05 09:26:30|4316.9|4316.9|4315.65|4315.65|4316.9|4316.9|4315.65|4315.65|0
1636104400000|2021-11-05 09:26:40|4315.97|4315.97|4315.65|4315.65|4315.97|4315.97|4315.65|4315.65|0
1636104410000|2021-11-05 09:26:50|4315.63|4315.63|4315.65|4315.65|4315.65|4315.65|4315.63|4315.63|0
1636104420000|2021-11-05 09:27:00|4315.56|4315.56|4315.24|4315.24|4315.56|4315.56|4315.24|4315.24|0
1636104430000|2021-11-05 09:27:10|4314.93|4314.93|4314.71|4314.71|4314.93|4314.93|4314.55|4314.55|0
1636104440000|2021-11-05 09:27:20|4315.33|4315.33|4315.48|4315.48|4315.48|4315.48|4315.33|4315.33|0
1636104450000|2021-11-05 09:27:30|4316.42|4316.42|4316.26|4316.26|4316.42|4316.42|4316.26|4316.26|0
1636104460000|2021-11-05 09:27:40|4316.11|4316.11|4316.26|4316.26|4316.26|4316.26|4316.11|4316.11|0
1636104470000|2021-11-05 09:27:50|4315.95|4315.95|4315.95|4315.95|4315.95|4315.95|4315.95|4315.95|0
1636104480000|2021-11-05 09:28:00|4316.57|4316.57|4316.18|4316.18|4316.57|4316.57|4316.14|4316.14|0
1636104490000|2021-11-05 09:28:10|4316.06|4316.06|4316|4316|4316.06|4316.06|4316|4316|0
1636104500000|2021-11-05 09:28:20|4316.03|4316.03|4316.03|4316.03|4316.03|4316.03|4316.03|4316.03|0
1636104510000|2021-11-05 09:28:30|4315.91|4315.91|4316.08|4316.08|4316.53|4316.53|4315.91|4315.91|0
1636104530000|2021-11-05 09:28:50|4315.76|4315.76|4315.86|4315.86|4315.86|4315.86|4315.76|4315.76|0
1636104540000|2021-11-05 09:29:00|4316.17|4316.17|4316.12|4316.12|4316.17|4316.17|4316.12|4316.12|0
1636104560000|2021-11-05 09:29:20|4316.43|4316.43|4316.52|4316.52|4316.52|4316.52|4316.43|4316.43|0
1636104570000|2021-11-05 09:29:30|4316.55|4316.55|4316.57|4316.57|4316.57|4316.57|4316.55|4316.55|0
1636104580000|2021-11-05 09:29:40|4316.26|4316.26|4315.47|4315.47|4316.26|4316.26|4315.39|4315.39|0
1636104590000|2021-11-05 09:29:50|4315.78|4315.78|4315.78|4315.78|4315.78|4315.78|4315.78|4315.78|0
1636104600000|2021-11-05 09:30:00|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|0
1636104610000|2021-11-05 09:30:10|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|0
1636104630000|2021-11-05 09:30:30|4316.21|4316.21|4315.95|4315.95|4316.27|4316.27|4315.95|4315.95|0
1636104650000|2021-11-05 09:30:50|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|0
1636104660000|2021-11-05 09:31:00|4315.86|4315.86|4315.77|4315.77|4315.86|4315.86|4315.77|4315.77|0
1636104670000|2021-11-05 09:31:10|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|0
1636104680000|2021-11-05 09:31:20|4316.1|4316.1|4316.1|4316.1|4316.2|4316.2|4316.1|4316.1|0
1636104710000|2021-11-05 09:31:50|4316.41|4316.41|4316.1|4316.1|4316.41|4316.41|4316.1|4316.1|0
1636104720000|2021-11-05 09:32:00|4315.8|4315.8|4315.77|4315.77|4315.95|4315.95|4315.77|4315.77|0
1636104730000|2021-11-05 09:32:10|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|0
1636104740000|2021-11-05 09:32:20|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|0
1636104820000|2021-11-05 09:33:40|4316.11|4316.11|4316.74|4316.74|4316.74|4316.74|4316.11|4316.11|0
1636104830000|2021-11-05 09:33:50|4316.89|4316.89|4316.89|4316.89|4316.89|4316.89|4316.89|4316.89|0
1636104850000|2021-11-05 09:34:10|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|0
1636104860000|2021-11-05 09:34:20|4316.4|4316.4|4316.09|4316.09|4316.4|4316.4|4315.94|4315.94|0
1636104870000|2021-11-05 09:34:30|4315.46|4315.46|4315.46|4315.46|4315.46|4315.46|4315.46|4315.46|0
1636104880000|2021-11-05 09:34:40|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|0
1636104900000|2021-11-05 09:35:00|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|0
1636104930000|2021-11-05 09:35:30|4315.37|4315.37|4315.13|4315.13|4315.59|4315.59|4315.13|4315.13|0
1636104940000|2021-11-05 09:35:40|4314.97|4314.97|4314.13|4314.13|4314.97|4314.97|4314.13|4314.13|0
1636104950000|2021-11-05 09:35:50|4313.94|4313.94|4313.9|4313.9|4313.94|4313.94|4313.9|4313.9|0
1636104960000|2021-11-05 09:36:00|4314.05|4314.05|4313.78|4313.78|4314.09|4314.09|4313.78|4313.78|0
1636104970000|2021-11-05 09:36:10|4313.47|4313.47|4313.78|4313.78|4313.78|4313.78|4313.47|4313.47|0
1636104980000|2021-11-05 09:36:20|4313.16|4313.16|4313.16|4313.16|4313.16|4313.16|4313.16|4313.16|0
1636104990000|2021-11-05 09:36:30|4313.01|4313.01|4312.86|4312.86|4313.01|4313.01|4312.7|4312.7|0
1636105000000|2021-11-05 09:36:40|4312.24|4312.24|4311.93|4311.93|4312.24|4312.24|4311.93|4311.93|0
1636105020000|2021-11-05 09:37:00|4311.83|4311.83|4311.83|4311.83|4311.83|4311.83|4311.83|4311.83|0
1636105030000|2021-11-05 09:37:10|4311.52|4311.52|4310.44|4310.44|4311.57|4311.57|4310.44|4310.44|0
1636105040000|2021-11-05 09:37:20|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|0
1636105050000|2021-11-05 09:37:30|4310.84|4310.84|4311.54|4311.54|4311.54|4311.54|4310.84|4310.84|0
1636105060000|2021-11-05 09:37:40|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|0
1636105070000|2021-11-05 09:37:50|4311.11|4311.11|4311.88|4311.88|4311.88|4311.88|4311.11|4311.11|0
1636105080000|2021-11-05 09:38:00|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|0
1636105090000|2021-11-05 09:38:10|4311.61|4311.61|4311.3|4311.3|4311.61|4311.61|4311.3|4311.3|0
1636105100000|2021-11-05 09:38:20|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|0
1636105160000|2021-11-05 09:39:20|4311.51|4311.51|4311.51|4311.51|4311.51|4311.51|4311.51|4311.51|0
1636105170000|2021-11-05 09:39:30|4311.82|4311.82|4312.14|4312.14|4312.14|4312.14|4311.82|4311.82|0
1636105190000|2021-11-05 09:39:50|4311.51|4311.51|4311.29|4311.29|4311.51|4311.51|4311.2|4311.2|0
1636105200000|2021-11-05 09:40:00|4311.91|4311.91|4312.23|4312.23|4312.23|4312.23|4311.91|4311.91|0
1636105210000|2021-11-05 09:40:10|4312.27|4312.27|4312.31|4312.31|4312.31|4312.31|4312.27|4312.27|0
1636105220000|2021-11-05 09:40:20|4312.49|4312.49|4313.23|4313.23|4313.23|4313.23|4312.49|4312.49|0
1636105230000|2021-11-05 09:40:30|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|0
1636105240000|2021-11-05 09:40:40|4313.73|4313.73|4313.43|4313.43|4313.73|4313.73|4313.43|4313.43|0
1636105250000|2021-11-05 09:40:50|4313.58|4313.58|4313.58|4313.58|4313.58|4313.58|4313.58|4313.58|0
1636105260000|2021-11-05 09:41:00|4313.27|4313.27|4312.64|4312.64|4313.27|4313.27|4312.64|4312.64|0
1636105270000|2021-11-05 09:41:10|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|0
1636105280000|2021-11-05 09:41:20|4312.77|4312.77|4313.56|4313.56|4313.56|4313.56|4312.77|4312.77|0
1636105290000|2021-11-05 09:41:30|4313.87|4313.87|4313.87|4313.87|4313.87|4313.87|4313.87|4313.87|0
1636105300000|2021-11-05 09:41:40|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|0
1636105330000|2021-11-05 09:42:10|4313.85|4313.85|4314.17|4314.17|4314.17|4314.17|4313.85|4313.85|0
1636105350000|2021-11-05 09:42:30|4314.32|4314.32|4314.63|4314.63|4314.63|4314.63|4314.32|4314.32|0
1636105360000|2021-11-05 09:42:40|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|0
1636105380000|2021-11-05 09:43:00|4314|4314|4314|4314|4314|4314|4314|4314|0
1636105390000|2021-11-05 09:43:10|4313.94|4313.94|4314|4314|4314|4314|4313.94|4313.94|0
1636105400000|2021-11-05 09:43:20|4313.94|4313.94|4313.88|4313.88|4313.94|4313.94|4313.88|4313.88|0
1636105410000|2021-11-05 09:43:30|4313.73|4313.73|4313.73|4313.73|4313.73|4313.73|4313.73|4313.73|0
1636105440000|2021-11-05 09:44:00|4314.04|4314.04|4314.04|4314.04|4314.04|4314.04|4314.04|4314.04|0
1636105460000|2021-11-05 09:44:20|4314.19|4314.19|4314.19|4314.19|4314.19|4314.19|4314.19|4314.19|0
1636105470000|2021-11-05 09:44:30|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|0
1636105480000|2021-11-05 09:44:40|4313.61|4313.61|4313.61|4313.61|4313.61|4313.61|4313.61|4313.61|0
1636105500000|2021-11-05 09:45:00|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|0
1636105520000|2021-11-05 09:45:20|4313.94|4313.94|4313.79|4313.79|4313.94|4313.94|4313.79|4313.79|0
1636105530000|2021-11-05 09:45:30|4313.61|4313.61|4313.61|4313.61|4313.61|4313.61|4313.61|4313.61|0
1636105550000|2021-11-05 09:45:50|4313.93|4313.93|4314.24|4314.24|4314.24|4314.24|4313.93|4313.93|0
1636105560000|2021-11-05 09:46:00|4314.11|4314.11|4314.34|4314.34|4314.34|4314.34|4314.03|4314.03|0
1636105570000|2021-11-05 09:46:10|4314.03|4314.03|4312.63|4312.63|4314.03|4314.03|4312.47|4312.47|0
1636105580000|2021-11-05 09:46:20|4313.25|4313.25|4313.25|4313.25|4313.25|4313.25|4313.25|4313.25|0
1636105600000|2021-11-05 09:46:40|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|0
1636105610000|2021-11-05 09:46:50|4314.65|4314.65|4314.87|4314.87|4314.87|4314.87|4314.65|4314.65|0
1636105620000|2021-11-05 09:47:00|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|0
1636105650000|2021-11-05 09:47:30|4314.88|4314.88|4315.24|4315.24|4315.24|4315.24|4314.88|4314.88|0
1636105670000|2021-11-05 09:47:50|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|0
1636105690000|2021-11-05 09:48:10|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|0
1636105700000|2021-11-05 09:48:20|4315.23|4315.23|4315.79|4315.79|4315.85|4315.85|4314.92|4314.92|0
1636105730000|2021-11-05 09:48:50|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|0
1636105750000|2021-11-05 09:49:10|4315.89|4315.89|4316.35|4316.35|4316.35|4316.35|4315.89|4315.89|0
1636105760000|2021-11-05 09:49:20|4316.5|4316.5|4316.65|4316.65|4316.65|4316.65|4316.5|4316.5|0
1636105790000|2021-11-05 09:49:50|4316.71|4316.71|4316.89|4316.89|4316.89|4316.89|4316.71|4316.71|0
1636105800000|2021-11-05 09:50:00|4316.79|4316.79|4316.95|4316.95|4316.95|4316.95|4316.79|4316.79|0
1636105810000|2021-11-05 09:50:10|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|0
1636105830000|2021-11-05 09:50:30|4317.72|4317.72|4318.04|4318.04|4318.04|4318.04|4317.72|4317.72|0
1636105840000|2021-11-05 09:50:40|4318.35|4318.35|4318.66|4318.66|4318.66|4318.66|4318.35|4318.35|0
1636105870000|2021-11-05 09:51:10|4318.35|4318.35|4318.04|4318.04|4318.35|4318.35|4318.04|4318.04|0
1636105890000|2021-11-05 09:51:30|4317.92|4317.92|4317.15|4317.15|4317.92|4317.92|4317.05|4317.05|0
1636105900000|2021-11-05 09:51:40|4317.24|4317.24|4317.55|4317.55|4317.55|4317.55|4317.24|4317.24|0
1636105910000|2021-11-05 09:51:50|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|0
1636105920000|2021-11-05 09:52:00|4318.13|4318.13|4318.23|4318.23|4318.23|4318.23|4318.13|4318.13|0
1636105930000|2021-11-05 09:52:10|4318.38|4318.38|4318.38|4318.38|4318.38|4318.38|4318.38|4318.38|0
1636105950000|2021-11-05 09:52:30|4317.76|4317.76|4317.44|4317.44|4317.76|4317.76|4317.44|4317.44|0
1636105960000|2021-11-05 09:52:40|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|0
1636105970000|2021-11-05 09:52:50|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|0
1636105980000|2021-11-05 09:53:00|4317.08|4317.08|4317.17|4317.17|4317.17|4317.17|4317.08|4317.08|0
1636106000000|2021-11-05 09:53:20|4317.35|4317.35|4317.29|4317.29|4317.35|4317.35|4317.2|4317.2|0
1636106030000|2021-11-05 09:53:50|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|0
1636106040000|2021-11-05 09:54:00|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|0
1636106070000|2021-11-05 09:54:30|4316.82|4316.82|4316.98|4316.98|4316.98|4316.98|4316.82|4316.82|0
1636106090000|2021-11-05 09:54:50|4316.88|4316.88|4316.88|4316.88|4316.88|4316.88|4316.88|4316.88|0
1636106100000|2021-11-05 09:55:00|4316.26|4316.26|4315.48|4315.48|4316.26|4316.26|4315.48|4315.48|0
1636106130000|2021-11-05 09:55:30|4315.33|4315.33|4315.33|4315.33|4315.33|4315.33|4315.33|4315.33|0
1636106140000|2021-11-05 09:55:40|4315.45|4315.45|4316.08|4316.08|4316.08|4316.08|4315.45|4315.45|0
1636106150000|2021-11-05 09:55:50|4316.23|4316.23|4317.32|4317.32|4317.32|4317.32|4316.23|4316.23|0
1636106160000|2021-11-05 09:56:00|4317.47|4317.47|4317|4317|4317.47|4317.47|4316.85|4316.85|0
1636106170000|2021-11-05 09:56:10|4316.91|4316.91|4317.06|4317.06|4317.06|4317.06|4316.91|4316.91|0
1636106180000|2021-11-05 09:56:20|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|0
1636106190000|2021-11-05 09:56:30|4317.3|4317.3|4318.14|4318.14|4318.24|4318.24|4317.3|4317.3|0
1636106210000|2021-11-05 09:56:50|4318.3|4318.3|4318.24|4318.24|4318.3|4318.3|4318.14|4318.14|0
1636106220000|2021-11-05 09:57:00|4318.55|4318.55|4318.86|4318.86|4318.86|4318.86|4318.55|4318.55|0
1636106230000|2021-11-05 09:57:10|4319.49|4319.49|4319.67|4319.67|4319.67|4319.67|4319.49|4319.49|0
1636106240000|2021-11-05 09:57:20|4319.73|4319.73|4320|4320|4320.04|4320.04|4319.73|4319.73|0
1636106250000|2021-11-05 09:57:30|4319.69|4319.69|4319.46|4319.46|4319.77|4319.77|4319.46|4319.46|0
1636106260000|2021-11-05 09:57:40|4319.15|4319.15|4318.83|4318.83|4319.15|4319.15|4318.83|4318.83|0
1636106270000|2021-11-05 09:57:50|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|0
1636106280000|2021-11-05 09:58:00|4318.83|4318.83|4318.68|4318.68|4318.83|4318.83|4318.68|4318.68|0
1636106290000|2021-11-05 09:58:10|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|0
1636106300000|2021-11-05 09:58:20|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|0
1636106310000|2021-11-05 09:58:30|4318.34|4318.34|4318.46|4318.46|4318.46|4318.46|4318.34|4318.34|0
1636106340000|2021-11-05 09:59:00|4318.62|4318.62|4318.93|4318.93|4318.93|4318.93|4318.62|4318.62|0
1636106360000|2021-11-05 09:59:20|4319.08|4319.08|4319.39|4319.39|4319.39|4319.39|4319.08|4319.08|0
1636106370000|2021-11-05 09:59:30|4319.08|4319.08|4318.92|4318.92|4319.23|4319.23|4318.61|4318.61|0
1636106380000|2021-11-05 09:59:40|4318.68|4318.68|4318.38|4318.38|4318.68|4318.68|4318.38|4318.38|0
1636106390000|2021-11-05 09:59:50|4318.06|4318.06|4318.14|4318.14|4318.14|4318.14|4318.02|4318.02|0
1636106400000|2021-11-05 10:00:00|4318.18|4318.18|4317.88|4317.88|4318.18|4318.18|4317.88|4317.88|0
1636106410000|2021-11-05 10:00:10|4318.34|4318.34|4318.34|4318.34|4318.34|4318.34|4318.34|4318.34|0
1636106420000|2021-11-05 10:00:20|4318.49|4318.49|4317.49|4317.49|4318.49|4318.49|4317.49|4317.49|0
1636106430000|2021-11-05 10:00:30|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|0
1636106460000|2021-11-05 10:01:00|4317.47|4317.47|4318.65|4318.65|4318.65|4318.65|4317.4|4317.4|0
1636106480000|2021-11-05 10:01:20|4318.33|4318.33|4318.33|4318.33|4318.33|4318.33|4318.33|4318.33|0
1636106500000|2021-11-05 10:01:40|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|0
1636106520000|2021-11-05 10:02:00|4318.49|4318.49|4319.07|4319.07|4319.07|4319.07|4318.49|4318.49|0
1636106530000|2021-11-05 10:02:10|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|0
1636106550000|2021-11-05 10:02:30|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|0
1636106570000|2021-11-05 10:02:50|4318.25|4318.25|4318.69|4318.69|4318.69|4318.69|4318.07|4318.07|0
1636106600000|2021-11-05 10:03:20|4319.31|4319.31|4319.5|4319.5|4319.5|4319.5|4319.31|4319.31|0
1636106610000|2021-11-05 10:03:30|4319.04|4319.04|4318.88|4318.88|4319.19|4319.19|4318.88|4318.88|0
1636106620000|2021-11-05 10:03:40|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|0
1636106640000|2021-11-05 10:04:00|4319.35|4319.35|4319.35|4319.35|4319.35|4319.35|4319.35|4319.35|0
1636106680000|2021-11-05 10:04:40|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|0
1636106700000|2021-11-05 10:05:00|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|0
1636106710000|2021-11-05 10:05:10|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|0
1636106730000|2021-11-05 10:05:30|4319.63|4319.63|4319.51|4319.51|4319.63|4319.63|4319.51|4319.51|0
1636106740000|2021-11-05 10:05:40|4319.66|4319.66|4320.89|4320.89|4320.89|4320.89|4319.66|4319.66|0
1636106750000|2021-11-05 10:05:50|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|0
1636106760000|2021-11-05 10:06:00|4320.49|4320.49|4321.42|4321.42|4321.42|4321.42|4320.49|4320.49|0
1636106770000|2021-11-05 10:06:10|4321.48|4321.48|4321.64|4321.64|4321.79|4321.79|4321.48|4321.48|0
1636106800000|2021-11-05 10:06:40|4321.95|4321.95|4322.1|4322.1|4322.1|4322.1|4321.95|4321.95|0
1636106810000|2021-11-05 10:06:50|4322.73|4322.73|4322.79|4322.79|4322.79|4322.79|4322.73|4322.73|0
1636106820000|2021-11-05 10:07:00|4322.94|4322.94|4321.7|4321.7|4322.94|4322.94|4321.7|4321.7|0
1636106830000|2021-11-05 10:07:10|4321.61|4321.61|4321.15|4321.15|4321.61|4321.61|4321.15|4321.15|0
1636106840000|2021-11-05 10:07:20|4321.61|4321.61|4321.45|4321.45|4321.61|4321.61|4321.45|4321.45|0
1636106860000|2021-11-05 10:07:40|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|0
1636106870000|2021-11-05 10:07:50|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|0
1636106880000|2021-11-05 10:08:00|4321.08|4321.08|4321.39|4321.39|4321.39|4321.39|4321.08|4321.08|0
1636106890000|2021-11-05 10:08:10|4322.02|4322.02|4322.33|4322.33|4322.33|4322.33|4322.02|4322.02|0
1636106900000|2021-11-05 10:08:20|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.46|4322.46|0
1636106920000|2021-11-05 10:08:40|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|0
1636106930000|2021-11-05 10:08:50|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1636106960000|2021-11-05 10:09:20|4322.11|4322.11|4322.7|4322.7|4322.7|4322.7|4322.11|4322.11|0
1636106980000|2021-11-05 10:09:40|4322.58|4322.58|4322.61|4322.61|4322.61|4322.61|4322.52|4322.52|0
1636107000000|2021-11-05 10:10:00|4322.76|4322.76|4323.01|4323.01|4323.01|4323.01|4322.7|4322.7|0
1636107010000|2021-11-05 10:10:10|4323.32|4323.32|4322.07|4322.07|4323.32|4323.32|4321.76|4321.76|0
1636107020000|2021-11-05 10:10:20|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|0
1636107030000|2021-11-05 10:10:30|4322.46|4322.46|4322.64|4322.64|4322.64|4322.64|4322.46|4322.46|0
1636107040000|2021-11-05 10:10:40|4322.8|4322.8|4323.11|4323.11|4323.11|4323.11|4322.8|4322.8|0
1636107050000|2021-11-05 10:10:50|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|0
1636107060000|2021-11-05 10:11:00|4323.11|4323.11|4322.96|4322.96|4323.11|4323.11|4322.96|4322.96|0
1636107070000|2021-11-05 10:11:10|4322.65|4322.65|4322.8|4322.8|4322.8|4322.8|4322.65|4322.65|0
1636107080000|2021-11-05 10:11:20|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|0
1636107130000|2021-11-05 10:12:10|4323.73|4323.73|4323.32|4323.32|4323.95|4323.95|4323.32|4323.32|0
1636107140000|2021-11-05 10:12:20|4323.28|4323.28|4323.35|4323.35|4323.35|4323.35|4323.2|4323.2|0
1636107150000|2021-11-05 10:12:30|4323.66|4323.66|4323.48|4323.48|4323.66|4323.66|4323.48|4323.48|0
1636107160000|2021-11-05 10:12:40|4323.17|4323.17|4323.17|4323.17|4323.17|4323.17|4323.17|4323.17|0
1636107170000|2021-11-05 10:12:50|4322.7|4322.7|4322.39|4322.39|4322.7|4322.7|4322.39|4322.39|0
1636107180000|2021-11-05 10:13:00|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|0
1636107200000|2021-11-05 10:13:20|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|0
1636107240000|2021-11-05 10:14:00|4322.36|4322.36|4322.97|4322.97|4322.97|4322.97|4322.36|4322.36|0
1636107250000|2021-11-05 10:14:10|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|0
1636107280000|2021-11-05 10:14:40|4322.82|4322.82|4323.28|4323.28|4323.28|4323.28|4322.82|4322.82|0
1636107290000|2021-11-05 10:14:50|4323.37|4323.37|4323.49|4323.49|4323.49|4323.49|4323.37|4323.37|0
1636107300000|2021-11-05 10:15:00|4323.33|4323.33|4323.18|4323.18|4323.49|4323.49|4323.18|4323.18|0
1636107310000|2021-11-05 10:15:10|4323.49|4323.49|4323.81|4323.81|4323.81|4323.81|4323.49|4323.49|0
1636107330000|2021-11-05 10:15:30|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|0
1636107340000|2021-11-05 10:15:40|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|0
1636107350000|2021-11-05 10:15:50|4323.76|4323.76|4323.67|4323.67|4323.76|4323.76|4323.67|4323.67|0
1636107360000|2021-11-05 10:16:00|4323.36|4323.36|4323.52|4323.52|4323.52|4323.52|4323.21|4323.21|0
1636107370000|2021-11-05 10:16:10|4323.06|4323.06|4323.68|4323.68|4323.68|4323.68|4323.06|4323.06|0
1636107380000|2021-11-05 10:16:20|4323.37|4323.37|4323.35|4323.35|4323.37|4323.37|4323.35|4323.35|0
1636107390000|2021-11-05 10:16:30|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|0
1636107400000|2021-11-05 10:16:40|4323.46|4323.46|4324.07|4324.07|4324.07|4324.07|4323.46|4323.46|0
1636107420000|2021-11-05 10:17:00|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|0
1636107430000|2021-11-05 10:17:10|4324.38|4324.38|4324.38|4324.38|4324.38|4324.38|4324.38|4324.38|0
1636107440000|2021-11-05 10:17:20|4323.62|4323.62|4323.31|4323.31|4323.62|4323.62|4323.31|4323.31|0
1636107470000|2021-11-05 10:17:50|4323.16|4323.16|4323.31|4323.31|4323.31|4323.31|4323.16|4323.16|0
1636107480000|2021-11-05 10:18:00|4323.4|4323.4|4322.78|4322.78|4323.4|4323.4|4322.78|4322.78|0
1636107500000|2021-11-05 10:18:20|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|0
1636107530000|2021-11-05 10:18:50|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|0
1636107540000|2021-11-05 10:19:00|4322.95|4322.95|4322.57|4322.57|4323.04|4323.04|4322.57|4322.57|0
1636107550000|2021-11-05 10:19:10|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|0
1636107560000|2021-11-05 10:19:20|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|0
1636107570000|2021-11-05 10:19:30|4322.32|4322.32|4322.35|4322.35|4322.35|4322.35|4322.32|4322.32|0
1636107580000|2021-11-05 10:19:40|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|0
1636107590000|2021-11-05 10:19:50|4321.7|4321.7|4321.92|4321.92|4322.01|4322.01|4321.7|4321.7|0
1636107640000|2021-11-05 10:20:40|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|0
1636107650000|2021-11-05 10:20:50|4321.45|4321.45|4320.56|4320.56|4321.5|4321.5|4320.56|4320.56|0
1636107660000|2021-11-05 10:21:00|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|0
1636107690000|2021-11-05 10:21:30|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|0
1636107720000|2021-11-05 10:22:00|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|0
1636107760000|2021-11-05 10:22:40|4319.95|4319.95|4320.1|4320.1|4320.1|4320.1|4319.95|4319.95|0
1636107770000|2021-11-05 10:22:50|4320.42|4320.42|4320.26|4320.26|4320.42|4320.42|4320.26|4320.26|0
1636107780000|2021-11-05 10:23:00|4320.57|4320.57|4320.39|4320.39|4320.57|4320.57|4320.33|4320.33|0
1636107790000|2021-11-05 10:23:10|4320.28|4320.28|4320.28|4320.28|4320.28|4320.28|4320.28|4320.28|0
1636107800000|2021-11-05 10:23:20|4319.65|4319.65|4319.96|4319.96|4319.96|4319.96|4319.65|4319.65|0
1636107810000|2021-11-05 10:23:30|4320.28|4320.28|4320.49|4320.49|4320.49|4320.49|4320.28|4320.28|0
1636107820000|2021-11-05 10:23:40|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|0
1636107830000|2021-11-05 10:23:50|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|0
1636107840000|2021-11-05 10:24:00|4320.79|4320.79|4320.79|4320.79|4320.79|4320.79|4320.79|4320.79|0
1636107850000|2021-11-05 10:24:10|4320.89|4320.89|4321.28|4321.28|4321.28|4321.28|4320.89|4320.89|0
1636107870000|2021-11-05 10:24:30|4321.37|4321.37|4321.37|4321.37|4321.41|4321.41|4321.37|4321.37|0
1636107880000|2021-11-05 10:24:40|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|0
1636107920000|2021-11-05 10:25:20|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|0
1636107930000|2021-11-05 10:25:30|4321.49|4321.49|4321.41|4321.41|4321.49|4321.49|4321.41|4321.41|0
1636107960000|2021-11-05 10:26:00|4320.95|4320.95|4320.8|4320.8|4320.95|4320.95|4320.8|4320.8|0
1636107970000|2021-11-05 10:26:10|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|0
1636107980000|2021-11-05 10:26:20|4321.23|4321.23|4321.13|4321.13|4321.25|4321.25|4321.13|4321.13|0
1636107990000|2021-11-05 10:26:30|4321.23|4321.23|4320.6|4320.6|4321.23|4321.23|4320.6|4320.6|0
1636108000000|2021-11-05 10:26:40|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|0
1636108020000|2021-11-05 10:27:00|4320.97|4320.97|4321.13|4321.13|4321.28|4321.28|4320.97|4320.97|0
1636108030000|2021-11-05 10:27:10|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|0
1636108050000|2021-11-05 10:27:30|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|0
1636108060000|2021-11-05 10:27:40|4320.67|4320.67|4319.92|4319.92|4320.67|4320.67|4319.92|4319.92|0
1636108070000|2021-11-05 10:27:50|4320.86|4320.86|4321.01|4321.01|4321.01|4321.01|4320.86|4320.86|0
1636108090000|2021-11-05 10:28:10|4321.04|4321.04|4321.33|4321.33|4321.33|4321.33|4321.01|4321.01|0
1636108110000|2021-11-05 10:28:30|4321.01|4321.01|4321.94|4321.94|4321.94|4321.94|4321.01|4321.01|0
1636108120000|2021-11-05 10:28:40|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|0
1636108130000|2021-11-05 10:28:50|4322.22|4322.22|4322.19|4322.19|4322.22|4322.22|4322.04|4322.04|0
1636108140000|2021-11-05 10:29:00|4321.89|4321.89|4322.04|4322.04|4322.04|4322.04|4321.89|4321.89|0
1636108150000|2021-11-05 10:29:10|4322.19|4322.19|4322.28|4322.28|4322.28|4322.28|4322.19|4322.19|0
1636108160000|2021-11-05 10:29:20|4322.24|4322.24|4322.56|4322.56|4322.87|4322.87|4322.24|4322.24|0
1636108170000|2021-11-05 10:29:30|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|0
1636108200000|2021-11-05 10:30:00|4322.56|4322.56|4322.87|4322.87|4322.87|4322.87|4322.56|4322.56|0
1636108210000|2021-11-05 10:30:10|4322.71|4322.71|4322.09|4322.09|4322.71|4322.71|4322.09|4322.09|0
1636108240000|2021-11-05 10:30:40|4322|4322|4321.35|4321.35|4322|4322|4321.35|4321.35|0
1636108270000|2021-11-05 10:31:10|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|0
1636108320000|2021-11-05 10:32:00|4321.39|4321.39|4320.77|4320.77|4321.39|4321.39|4320.77|4320.77|0
1636108330000|2021-11-05 10:32:10|4320.62|4320.62|4320.62|4320.62|4320.62|4320.62|4320.62|4320.62|0
1636108340000|2021-11-05 10:32:20|4320.93|4320.93|4321.34|4321.34|4321.34|4321.34|4320.93|4320.93|0
1636108390000|2021-11-05 10:33:10|4321.52|4321.52|4321.54|4321.54|4321.54|4321.54|4321.52|4321.52|0
1636108400000|2021-11-05 10:33:20|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|0
1636108420000|2021-11-05 10:33:40|4321.75|4321.75|4321.81|4321.81|4321.81|4321.81|4321.75|4321.75|0
1636108440000|2021-11-05 10:34:00|4321.84|4321.84|4322|4322|4322.3|4322.3|4321.84|4321.84|0
1636108470000|2021-11-05 10:34:30|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|0
1636108500000|2021-11-05 10:35:00|4322|4322|4321.68|4321.68|4322|4322|4321.68|4321.68|0
1636108510000|2021-11-05 10:35:10|4321.37|4321.37|4321.06|4321.06|4321.37|4321.37|4321.06|4321.06|0
1636108530000|2021-11-05 10:35:30|4321.21|4321.21|4321.36|4321.36|4321.36|4321.36|4321.21|4321.21|0
1636108550000|2021-11-05 10:35:50|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|0
1636108560000|2021-11-05 10:36:00|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|0
1636108570000|2021-11-05 10:36:10|4321.7|4321.7|4321.66|4321.66|4321.9|4321.9|4321.66|4321.66|0
1636108580000|2021-11-05 10:36:20|4321.7|4321.7|4321.76|4321.76|4321.76|4321.76|4321.7|4321.7|0
1636108590000|2021-11-05 10:36:30|4321.72|4321.72|4322.65|4322.65|4322.65|4322.65|4321.72|4321.72|0
1636108600000|2021-11-05 10:36:40|4322.03|4322.03|4322.34|4322.34|4322.34|4322.34|4322.03|4322.03|0
1636108630000|2021-11-05 10:37:10|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|0
1636108640000|2021-11-05 10:37:20|4322.33|4322.33|4322.96|4322.96|4322.96|4322.96|4322.33|4322.33|0
1636108650000|2021-11-05 10:37:30|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|0
1636108660000|2021-11-05 10:37:40|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|0
1636108670000|2021-11-05 10:37:50|4323.01|4323.01|4323.03|4323.03|4323.03|4323.03|4323.01|4323.01|0
1636108710000|2021-11-05 10:38:30|4322.99|4322.99|4323.3|4323.3|4323.3|4323.3|4322.99|4322.99|0
1636108730000|2021-11-05 10:38:50|4323.36|4323.36|4323.44|4323.44|4323.44|4323.44|4323.36|4323.36|0
1636108740000|2021-11-05 10:39:00|4323.29|4323.29|4322.82|4322.82|4323.29|4323.29|4322.82|4322.82|0
1636108750000|2021-11-05 10:39:10|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|0
1636108760000|2021-11-05 10:39:20|4322.49|4322.49|4321.86|4321.86|4322.49|4322.49|4321.86|4321.86|0
1636108770000|2021-11-05 10:39:30|4321.96|4321.96|4321.91|4321.91|4321.96|4321.96|4321.91|4321.91|0
1636108790000|2021-11-05 10:39:50|4321.3|4321.3|4321.42|4321.42|4321.42|4321.42|4321.3|4321.3|0
1636108800000|2021-11-05 10:40:00|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|0
1636108810000|2021-11-05 10:40:10|4322.06|4322.06|4322.21|4322.21|4322.21|4322.21|4322.06|4322.06|0
1636108820000|2021-11-05 10:40:20|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1636108830000|2021-11-05 10:40:30|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|0
1636108840000|2021-11-05 10:40:40|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|0
1636108870000|2021-11-05 10:41:10|4322.26|4322.26|4323.18|4323.18|4323.18|4323.18|4322.26|4322.26|0
1636108880000|2021-11-05 10:41:20|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|0
1636108890000|2021-11-05 10:41:30|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|0
1636108910000|2021-11-05 10:41:50|4324.12|4324.12|4324.54|4324.54|4324.54|4324.54|4324.07|4324.07|0
1636108920000|2021-11-05 10:42:00|4324.23|4324.23|4324.69|4324.69|4324.69|4324.69|4323.76|4323.76|0
1636108930000|2021-11-05 10:42:10|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|0
1636108940000|2021-11-05 10:42:20|4324.47|4324.47|4324.36|4324.36|4324.47|4324.47|4324.32|4324.32|0
1636108950000|2021-11-05 10:42:30|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|0
1636108970000|2021-11-05 10:42:50|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|0
1636108980000|2021-11-05 10:43:00|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|0
1636108990000|2021-11-05 10:43:10|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|0
1636109000000|2021-11-05 10:43:20|4322.99|4322.99|4322.38|4322.38|4322.99|4322.99|4322.38|4322.38|0
1636109020000|2021-11-05 10:43:40|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|0
1636109040000|2021-11-05 10:44:00|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|0
1636109070000|2021-11-05 10:44:30|4322.19|4322.19|4322.34|4322.34|4322.34|4322.34|4322.19|4322.19|0
1636109090000|2021-11-05 10:44:50|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|0
1636109100000|2021-11-05 10:45:00|4322.36|4322.36|4322.19|4322.19|4322.36|4322.36|4322.06|4322.06|0
1636109130000|2021-11-05 10:45:30|4321.73|4321.73|4321.42|4321.42|4321.73|4321.73|4321.42|4321.42|0
1636109150000|2021-11-05 10:45:50|4321.32|4321.32|4321.02|4321.02|4321.32|4321.32|4321.02|4321.02|0
1636109170000|2021-11-05 10:46:10|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|0
1636109180000|2021-11-05 10:46:20|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|0
1636109210000|2021-11-05 10:46:50|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|0
1636109230000|2021-11-05 10:47:10|4320.22|4320.22|4320.33|4320.33|4320.33|4320.33|4320.22|4320.22|0
1636109240000|2021-11-05 10:47:20|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|0
1636109250000|2021-11-05 10:47:30|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|0
1636109260000|2021-11-05 10:47:40|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|0
1636109280000|2021-11-05 10:48:00|4319.56|4319.56|4318.86|4318.86|4319.56|4319.56|4318.86|4318.86|0
1636109290000|2021-11-05 10:48:10|4318.71|4318.71|4317.36|4317.36|4318.71|4318.71|4317.36|4317.36|0
1636109300000|2021-11-05 10:48:20|4317.2|4317.2|4316.84|4316.84|4317.2|4317.2|4316.38|4316.38|0
1636109330000|2021-11-05 10:48:50|4317|4317|4317|4317|4317|4317|4317|4317|0
1636109340000|2021-11-05 10:49:00|4316.69|4316.69|4316.23|4316.23|4316.69|4316.69|4316.23|4316.23|0
1636109350000|2021-11-05 10:49:10|4315.6|4315.6|4315.29|4315.29|4315.6|4315.6|4315.29|4315.29|0
1636109360000|2021-11-05 10:49:20|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|0
1636109370000|2021-11-05 10:49:30|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|0
1636109380000|2021-11-05 10:49:40|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|0
1636109390000|2021-11-05 10:49:50|4316.38|4316.38|4315.87|4315.87|4316.5|4316.5|4315.87|4315.87|0
1636109410000|2021-11-05 10:50:10|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|0
1636109440000|2021-11-05 10:50:40|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|0
1636109460000|2021-11-05 10:51:00|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|0
1636109470000|2021-11-05 10:51:10|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|0
1636109480000|2021-11-05 10:51:20|4313.91|4313.91|4313.95|4313.95|4313.95|4313.95|4313.91|4313.91|0
1636109490000|2021-11-05 10:51:30|4314.05|4314.05|4313.5|4313.5|4314.05|4314.05|4313.19|4313.19|0
1636109500000|2021-11-05 10:51:40|4313.66|4313.66|4312.86|4312.86|4313.66|4313.66|4312.86|4312.86|0
1636109510000|2021-11-05 10:51:50|4313.17|4313.17|4312.86|4312.86|4313.17|4313.17|4312.86|4312.86|0
1636109520000|2021-11-05 10:52:00|4313.32|4313.32|4313.47|4313.47|4313.47|4313.47|4313.32|4313.32|0
1636109530000|2021-11-05 10:52:10|4313.78|4313.78|4313.61|4313.61|4313.82|4313.82|4313.36|4313.36|0
1636109540000|2021-11-05 10:52:20|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|0
1636109550000|2021-11-05 10:52:30|4313.96|4313.96|4313.91|4313.91|4313.96|4313.96|4313.91|4313.91|0
1636109560000|2021-11-05 10:52:40|4314.23|4314.23|4314.54|4314.54|4314.54|4314.54|4314.23|4314.23|0
1636109590000|2021-11-05 10:53:10|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|0
1636109600000|2021-11-05 10:53:20|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|0
1636109630000|2021-11-05 10:53:50|4315.02|4315.02|4314.97|4314.97|4315.28|4315.28|4314.97|4314.97|0
1636109640000|2021-11-05 10:54:00|4314.79|4314.79|4315.1|4315.1|4315.1|4315.1|4314.79|4314.79|0
1636109650000|2021-11-05 10:54:10|4315.01|4315.01|4314.68|4314.68|4315.03|4315.03|4314.68|4314.68|0
1636109660000|2021-11-05 10:54:20|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|0
1636109680000|2021-11-05 10:54:40|4315.05|4315.05|4314.74|4314.74|4315.05|4315.05|4314.74|4314.74|0
1636109690000|2021-11-05 10:54:50|4314.77|4314.77|4314.77|4314.77|4314.77|4314.77|4314.77|4314.77|0
1636109700000|2021-11-05 10:55:00|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|0
1636109710000|2021-11-05 10:55:10|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|0
1636109720000|2021-11-05 10:55:20|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|0
1636109730000|2021-11-05 10:55:30|4315.25|4315.25|4314.33|4314.33|4315.41|4315.41|4314.33|4314.33|0
1636109740000|2021-11-05 10:55:40|4314.24|4314.24|4313.93|4313.93|4314.24|4314.24|4313.93|4313.93|0
1636109750000|2021-11-05 10:55:50|4314.02|4314.02|4313.99|4313.99|4314.06|4314.06|4313.96|4313.96|0
1636109760000|2021-11-05 10:56:00|4314.3|4314.3|4314.25|4314.25|4314.3|4314.3|4314.23|4314.23|0
1636109770000|2021-11-05 10:56:10|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|0
1636109780000|2021-11-05 10:56:20|4314.53|4314.53|4314.43|4314.43|4314.53|4314.53|4314.38|4314.38|0
1636109790000|2021-11-05 10:56:30|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|0
1636109800000|2021-11-05 10:56:40|4314.3|4314.3|4314.23|4314.23|4314.38|4314.38|4314.23|4314.23|0
1636109810000|2021-11-05 10:56:50|4313.92|4313.92|4312.98|4312.98|4313.92|4313.92|4312.98|4312.98|0
1636109820000|2021-11-05 10:57:00|4312.83|4312.83|4312.83|4312.83|4312.83|4312.83|4312.83|4312.83|0
1636109830000|2021-11-05 10:57:10|4312.85|4312.85|4312.71|4312.71|4312.9|4312.9|4312.71|4312.71|0
1636109840000|2021-11-05 10:57:20|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|0
1636109850000|2021-11-05 10:57:30|4312.27|4312.27|4312.47|4312.47|4312.47|4312.47|4312.16|4312.16|0
1636109880000|2021-11-05 10:58:00|4312.01|4312.01|4311.08|4311.08|4312.01|4312.01|4311.08|4311.08|0
1636109890000|2021-11-05 10:58:10|4310.97|4310.97|4310.91|4310.91|4311|4311|4310.87|4310.87|0
1636109900000|2021-11-05 10:58:20|4311.03|4311.03|4310.97|4310.97|4311.03|4311.03|4310.97|4310.97|0
1636109910000|2021-11-05 10:58:30|4311|4311|4311.27|4311.27|4311.27|4311.27|4311|4311|0
1636109940000|2021-11-05 10:59:00|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|0
1636109960000|2021-11-05 10:59:20|4310.81|4310.81|4310.18|4310.18|4310.81|4310.81|4310.03|4310.03|0
1636109970000|2021-11-05 10:59:30|4310.07|4310.07|4310.07|4310.07|4310.07|4310.07|4310.07|4310.07|0
1636109980000|2021-11-05 10:59:40|4310.01|4310.01|4309.94|4309.94|4310.18|4310.18|4309.94|4309.94|0
1636109990000|2021-11-05 10:59:50|4310.09|4310.09|4309.81|4309.81|4310.11|4310.11|4309.81|4309.81|0
1636110000000|2021-11-05 11:00:00|4309.83|4309.83|4309.81|4309.81|4309.83|4309.83|4309.81|4309.81|0
1636110010000|2021-11-05 11:00:10|4309.74|4309.74|4310.02|4310.02|4310.02|4310.02|4309.71|4309.71|0
1636110020000|2021-11-05 11:00:20|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|0
1636110030000|2021-11-05 11:00:30|4310.43|4310.43|4310.74|4310.74|4310.74|4310.74|4310.43|4310.43|0
1636110040000|2021-11-05 11:00:40|4310.89|4310.89|4310.83|4310.83|4310.89|4310.89|4310.83|4310.83|0
1636110050000|2021-11-05 11:00:50|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|0
1636110060000|2021-11-05 11:01:00|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|0
1636110070000|2021-11-05 11:01:10|4311.15|4311.15|4311.53|4311.53|4311.53|4311.53|4311.15|4311.15|0
1636110080000|2021-11-05 11:01:20|4311.84|4311.84|4311.96|4311.96|4311.96|4311.96|4311.84|4311.84|0
1636110090000|2021-11-05 11:01:30|4312.28|4312.28|4311.96|4311.96|4312.28|4312.28|4311.96|4311.96|0
1636110100000|2021-11-05 11:01:40|4311.92|4311.92|4311.57|4311.57|4311.92|4311.92|4311.57|4311.57|0
1636110110000|2021-11-05 11:01:50|4311.5|4311.5|4311.42|4311.42|4311.5|4311.5|4311.42|4311.42|0
1636110120000|2021-11-05 11:02:00|4311.27|4311.27|4310.01|4310.01|4311.27|4311.27|4309.98|4309.98|0
1636110130000|2021-11-05 11:02:10|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|0
1636110140000|2021-11-05 11:02:20|4309.9|4309.9|4309.93|4309.93|4309.93|4309.93|4309.9|4309.9|0
1636110160000|2021-11-05 11:02:40|4309.98|4309.98|4310.69|4310.69|4310.69|4310.69|4309.98|4309.98|0
1636110170000|2021-11-05 11:02:50|4310.88|4310.88|4310.79|4310.79|4310.88|4310.88|4310.79|4310.79|0
1636110180000|2021-11-05 11:03:00|4311.72|4311.72|4311.87|4311.87|4311.87|4311.87|4311.72|4311.72|0
1636110190000|2021-11-05 11:03:10|4312.18|4312.18|4312.18|4312.18|4312.18|4312.18|4312.18|4312.18|0
1636110200000|2021-11-05 11:03:20|4312.12|4312.12|4312.38|4312.38|4312.38|4312.38|4312.07|4312.07|0
1636110210000|2021-11-05 11:03:30|4312.35|4312.35|4312.81|4312.81|4312.81|4312.81|4312.35|4312.35|0
1636110240000|2021-11-05 11:04:00|4313.13|4313.13|4312.88|4312.88|4313.13|4313.13|4312.88|4312.88|0
1636110250000|2021-11-05 11:04:10|4313.19|4313.19|4313.51|4313.51|4313.51|4313.51|4313.19|4313.19|0
1636110260000|2021-11-05 11:04:20|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|0
1636110270000|2021-11-05 11:04:30|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|0
1636110280000|2021-11-05 11:04:40|4313.39|4313.39|4313.47|4313.47|4313.47|4313.47|4313.39|4313.39|0
1636110290000|2021-11-05 11:04:50|4313.01|4313.01|4312.7|4312.7|4313.01|4313.01|4312.7|4312.7|0
1636110300000|2021-11-05 11:05:00|4312.39|4312.39|4312.3|4312.3|4312.39|4312.39|4312.3|4312.3|0
1636110320000|2021-11-05 11:05:20|4311.89|4311.89|4311.87|4311.87|4311.89|4311.89|4311.87|4311.87|0
1636110330000|2021-11-05 11:05:30|4311.83|4311.83|4310.39|4310.39|4311.83|4311.83|4310.39|4310.39|0
1636110350000|2021-11-05 11:05:50|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|0
1636110360000|2021-11-05 11:06:00|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|0
1636110370000|2021-11-05 11:06:10|4310.24|4310.24|4309.62|4309.62|4310.24|4310.24|4309.62|4309.62|0
1636110400000|2021-11-05 11:06:40|4309.67|4309.67|4309.57|4309.57|4309.67|4309.67|4309.57|4309.57|0
1636110410000|2021-11-05 11:06:50|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|0
1636110420000|2021-11-05 11:07:00|4309.52|4309.52|4309.55|4309.55|4309.55|4309.55|4309.52|4309.52|0
1636110430000|2021-11-05 11:07:10|4310.48|4310.48|4311.14|4311.14|4311.14|4311.14|4310.48|4310.48|0
1636110450000|2021-11-05 11:07:30|4311.24|4311.24|4311.2|4311.2|4311.29|4311.29|4311.05|4311.05|0
1636110460000|2021-11-05 11:07:40|4311.25|4311.25|4311.31|4311.31|4311.31|4311.31|4311.25|4311.25|0
1636110470000|2021-11-05 11:07:50|4311.24|4311.24|4311.22|4311.22|4311.24|4311.24|4311.22|4311.22|0
1636110480000|2021-11-05 11:08:00|4311.28|4311.28|4311.33|4311.33|4311.33|4311.33|4311.28|4311.28|0
1636110490000|2021-11-05 11:08:10|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|0
1636110500000|2021-11-05 11:08:20|4311.87|4311.87|4311.77|4311.77|4311.87|4311.87|4311.77|4311.77|0
1636110510000|2021-11-05 11:08:30|4312.09|4312.09|4313.02|4313.02|4313.02|4313.02|4312.09|4312.09|0
1636110520000|2021-11-05 11:08:40|4313.48|4313.48|4313.57|4313.57|4313.57|4313.57|4313.17|4313.17|0
1636110540000|2021-11-05 11:09:00|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|0
1636110570000|2021-11-05 11:09:30|4313.22|4313.22|4313.31|4313.31|4313.31|4313.31|4313.22|4313.22|0
1636110580000|2021-11-05 11:09:40|4313.63|4313.63|4313.51|4313.51|4313.63|4313.63|4313.51|4313.51|0
1636110590000|2021-11-05 11:09:50|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|0
1636110610000|2021-11-05 11:10:10|4313.51|4313.51|4312.93|4312.93|4313.51|4313.51|4311.94|4311.94|0
1636110620000|2021-11-05 11:10:20|4312.98|4312.98|4312.9|4312.9|4312.98|4312.98|4312.9|4312.9|0
1636110630000|2021-11-05 11:10:30|4313.2|4313.2|4313.2|4313.2|4313.2|4313.2|4313.2|4313.2|0
1636110640000|2021-11-05 11:10:40|4313.27|4313.27|4312.99|4312.99|4313.3|4313.3|4312.99|4312.99|0
1636110650000|2021-11-05 11:10:50|4313.28|4313.28|4312.79|4312.79|4313.28|4313.28|4312.79|4312.79|0
1636110660000|2021-11-05 11:11:00|4312.88|4312.88|4312.88|4312.88|4312.88|4312.88|4312.88|4312.88|0
1636110670000|2021-11-05 11:11:10|4312.73|4312.73|4313.61|4313.61|4313.61|4313.61|4312.73|4312.73|0
1636110680000|2021-11-05 11:11:20|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|0
1636110690000|2021-11-05 11:11:30|4313.61|4313.61|4314.14|4314.14|4314.14|4314.14|4313.21|4313.21|0
1636110700000|2021-11-05 11:11:40|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|0
1636110710000|2021-11-05 11:11:50|4314.3|4314.3|4313.51|4313.51|4314.3|4314.3|4313.36|4313.36|0
1636110720000|2021-11-05 11:12:00|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|0
1636110730000|2021-11-05 11:12:10|4313.65|4313.65|4313.3|4313.3|4313.65|4313.65|4313.3|4313.3|0
1636110740000|2021-11-05 11:12:20|4313.23|4313.23|4312.29|4312.29|4313.23|4313.23|4312.29|4312.29|0
1636110760000|2021-11-05 11:12:40|4312.06|4312.06|4312.06|4312.06|4312.13|4312.13|4312.06|4312.06|0
1636110770000|2021-11-05 11:12:50|4311.99|4311.99|4309.46|4309.46|4311.99|4311.99|4309.46|4309.46|0
1636110780000|2021-11-05 11:13:00|4309.1|4309.1|4309.06|4309.06|4309.1|4309.1|4309.01|4309.01|0
1636110800000|2021-11-05 11:13:20|4308.6|4308.6|4308.44|4308.44|4308.6|4308.6|4308.44|4308.44|0
1636110810000|2021-11-05 11:13:30|4308.29|4308.29|4308.6|4308.6|4308.6|4308.6|4308.29|4308.29|0
1636110820000|2021-11-05 11:13:40|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|0
1636110840000|2021-11-05 11:14:00|4309.13|4309.13|4309.01|4309.01|4309.13|4309.13|4308.82|4308.82|0
1636110850000|2021-11-05 11:14:10|4309.06|4309.06|4309.08|4309.08|4309.08|4309.08|4309.06|4309.06|0
1636110890000|2021-11-05 11:14:50|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|0
1636110900000|2021-11-05 11:15:00|4309.08|4309.08|4309.03|4309.03|4309.08|4309.08|4309.01|4309.01|0
1636110910000|2021-11-05 11:15:10|4308.72|4308.72|4307.5|4307.5|4308.72|4308.72|4307.5|4307.5|0
1636110920000|2021-11-05 11:15:20|4307.18|4307.18|4307.03|4307.03|4307.18|4307.18|4307.03|4307.03|0
1636110930000|2021-11-05 11:15:30|4307.06|4307.06|4306.76|4306.76|4307.08|4307.08|4306.46|4306.46|0
1636110940000|2021-11-05 11:15:40|4306.83|4306.83|4306.71|4306.71|4306.88|4306.88|4306.71|4306.71|0
1636110950000|2021-11-05 11:15:50|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|0
1636110960000|2021-11-05 11:16:00|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|0
1636110970000|2021-11-05 11:16:10|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|0
1636110980000|2021-11-05 11:16:20|4308.2|4308.2|4308.24|4308.24|4308.24|4308.24|4308.2|4308.2|0
1636110990000|2021-11-05 11:16:30|4308.33|4308.33|4307.64|4307.64|4308.33|4308.33|4307.64|4307.64|0
1636111000000|2021-11-05 11:16:40|4307.58|4307.58|4307.52|4307.52|4307.58|4307.58|4307.52|4307.52|0
1636111010000|2021-11-05 11:16:50|4307.5|4307.5|4306.88|4306.88|4307.5|4307.5|4306.88|4306.88|0
1636111030000|2021-11-05 11:17:10|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|0
1636111040000|2021-11-05 11:17:20|4306.63|4306.63|4306.55|4306.55|4306.63|4306.63|4306.55|4306.55|0
1636111060000|2021-11-05 11:17:40|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|0
1636111080000|2021-11-05 11:18:00|4306.91|4306.91|4306.55|4306.55|4306.91|4306.91|4306.55|4306.55|0
1636111090000|2021-11-05 11:18:10|4306.71|4306.71|4307.17|4307.17|4307.17|4307.17|4306.71|4306.71|0
1636111120000|2021-11-05 11:18:40|4307.32|4307.32|4306.53|4306.53|4307.32|4307.32|4306.53|4306.53|0
1636111140000|2021-11-05 11:19:00|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|0
1636111150000|2021-11-05 11:19:10|4306.06|4306.06|4306.16|4306.16|4306.16|4306.16|4306.06|4306.06|0
1636111160000|2021-11-05 11:19:20|4306.47|4306.47|4306.52|4306.52|4306.52|4306.52|4306.47|4306.47|0
1636111170000|2021-11-05 11:19:30|4306.67|4306.67|4306.98|4306.98|4307.13|4307.13|4306.67|4306.67|0
1636111190000|2021-11-05 11:19:50|4306.67|4306.67|4305.84|4305.84|4306.67|4306.67|4305.73|4305.73|0
1636111200000|2021-11-05 11:20:00|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|0
1636111210000|2021-11-05 11:20:10|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|0
1636111220000|2021-11-05 11:20:20|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|0
1636111230000|2021-11-05 11:20:30|4307.71|4307.71|4308.01|4308.01|4308.01|4308.01|4307.71|4307.71|0
1636111240000|2021-11-05 11:20:40|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|0
1636111250000|2021-11-05 11:20:50|4308.25|4308.25|4308.3|4308.3|4308.37|4308.37|4307.98|4307.98|0
1636111260000|2021-11-05 11:21:00|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|0
1636111270000|2021-11-05 11:21:10|4308.67|4308.67|4308.98|4308.98|4308.98|4308.98|4308.67|4308.67|0
1636111280000|2021-11-05 11:21:20|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|0
1636111300000|2021-11-05 11:21:40|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|0
1636111310000|2021-11-05 11:21:50|4309.82|4309.82|4309.73|4309.73|4309.82|4309.82|4309.73|4309.73|0
1636111320000|2021-11-05 11:22:00|4309.27|4309.27|4308.96|4308.96|4309.27|4309.27|4308.96|4308.96|0
1636111330000|2021-11-05 11:22:10|4309.42|4309.42|4309.42|4309.42|4309.73|4309.73|4309.11|4309.11|0
1636111350000|2021-11-05 11:22:30|4309.6|4309.6|4309.6|4309.6|4309.76|4309.76|4309.6|4309.6|0
1636111360000|2021-11-05 11:22:40|4309.29|4309.29|4308.98|4308.98|4309.29|4309.29|4308.98|4308.98|0
1636111370000|2021-11-05 11:22:50|4309.03|4309.03|4309.32|4309.32|4309.32|4309.32|4309|4309|0
1636111380000|2021-11-05 11:23:00|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|0
1636111400000|2021-11-05 11:23:20|4309.11|4309.11|4309.1|4309.1|4309.11|4309.11|4309.05|4309.05|0
1636111420000|2021-11-05 11:23:40|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|0
1636111430000|2021-11-05 11:23:50|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|0
1636111440000|2021-11-05 11:24:00|4308.75|4308.75|4308.78|4308.78|4308.78|4308.78|4308.75|4308.75|0
1636111460000|2021-11-05 11:24:20|4308.15|4308.15|4308.19|4308.19|4308.19|4308.19|4308.15|4308.15|0
1636111470000|2021-11-05 11:24:30|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|0
1636111500000|2021-11-05 11:25:00|4308.04|4308.04|4308.72|4308.72|4308.72|4308.72|4308.04|4308.04|0
1636111510000|2021-11-05 11:25:10|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|0
1636111520000|2021-11-05 11:25:20|4308.72|4308.72|4309.5|4309.5|4309.5|4309.5|4308.72|4308.72|0
1636111530000|2021-11-05 11:25:30|4309.8|4309.8|4309.8|4309.8|4309.96|4309.96|4309.8|4309.8|0
1636111540000|2021-11-05 11:25:40|4309.73|4309.73|4309.4|4309.4|4309.73|4309.73|4309.35|4309.35|0
1636111550000|2021-11-05 11:25:50|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|0
1636111560000|2021-11-05 11:26:00|4309.5|4309.5|4309.33|4309.33|4309.5|4309.5|4309.33|4309.33|0
1636111570000|2021-11-05 11:26:10|4309.63|4309.63|4309.7|4309.7|4309.91|4309.91|4309.6|4309.6|0
1636111580000|2021-11-05 11:26:20|4309.74|4309.74|4309.7|4309.7|4309.74|4309.74|4309.7|4309.7|0
1636111590000|2021-11-05 11:26:30|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|0
1636111600000|2021-11-05 11:26:40|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|0
1636111610000|2021-11-05 11:26:50|4309.73|4309.73|4309.58|4309.58|4309.75|4309.75|4309.58|4309.58|0
1636111630000|2021-11-05 11:27:10|4309.52|4309.52|4309.47|4309.47|4309.52|4309.52|4309.47|4309.47|0
1636111650000|2021-11-05 11:27:30|4309.64|4309.64|4309.74|4309.74|4309.74|4309.74|4309.64|4309.64|0
1636111660000|2021-11-05 11:27:40|4309.46|4309.46|4309.37|4309.37|4309.46|4309.46|4309.37|4309.37|0
1636111670000|2021-11-05 11:27:50|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|0
1636111680000|2021-11-05 11:28:00|4309.37|4309.37|4308.9|4308.9|4309.37|4309.37|4308.9|4308.9|0
1636111690000|2021-11-05 11:28:10|4308.88|4308.88|4308.95|4308.95|4308.95|4308.95|4308.88|4308.88|0
1636111700000|2021-11-05 11:28:20|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|0
1636111720000|2021-11-05 11:28:40|4308.52|4308.52|4308.03|4308.03|4308.52|4308.52|4308.03|4308.03|0
1636111760000|2021-11-05 11:29:20|4307.4|4307.4|4307.09|4307.09|4307.4|4307.4|4306.81|4306.81|0
1636111770000|2021-11-05 11:29:30|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|0
1636111780000|2021-11-05 11:29:40|4306.54|4306.54|4307.14|4307.14|4307.16|4307.16|4306.54|4306.54|0
1636111790000|2021-11-05 11:29:50|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|0
1636111810000|2021-11-05 11:30:10|4307.75|4307.75|4309.78|4309.78|4309.78|4309.78|4307.75|4307.75|0
1636111820000|2021-11-05 11:30:20|4309.46|4309.46|4309.78|4309.78|4309.78|4309.78|4309.46|4309.46|0
1636111830000|2021-11-05 11:30:30|4309.93|4309.93|4310.55|4310.55|4310.64|4310.64|4309.78|4309.78|0
1636111840000|2021-11-05 11:30:40|4310.64|4310.64|4311.4|4311.4|4311.4|4311.4|4310.64|4310.64|0
1636111850000|2021-11-05 11:30:50|4311.52|4311.52|4311.2|4311.2|4311.64|4311.64|4311.05|4311.05|0
1636111860000|2021-11-05 11:31:00|4311.14|4311.14|4310.93|4310.93|4311.14|4311.14|4310.93|4310.93|0
1636111870000|2021-11-05 11:31:10|4310.86|4310.86|4310.78|4310.78|4310.88|4310.88|4310.78|4310.78|0
1636111880000|2021-11-05 11:31:20|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|0
1636111890000|2021-11-05 11:31:30|4310.87|4310.87|4310.87|4310.87|4310.87|4310.87|4310.87|4310.87|0
1636111900000|2021-11-05 11:31:40|4311.18|4311.18|4310.38|4310.38|4311.18|4311.18|4310.38|4310.38|0
1636111910000|2021-11-05 11:31:50|4310.5|4310.5|4310.06|4310.06|4310.5|4310.5|4310.06|4310.06|0
1636111920000|2021-11-05 11:32:00|4310.15|4310.15|4310.46|4310.46|4310.78|4310.78|4310.15|4310.15|0
1636111930000|2021-11-05 11:32:10|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|0
1636111940000|2021-11-05 11:32:20|4310.06|4310.06|4310.78|4310.78|4310.78|4310.78|4310.06|4310.06|0
1636111950000|2021-11-05 11:32:30|4310.87|4310.87|4310.76|4310.76|4311.08|4311.08|4310.76|4310.76|0
1636111960000|2021-11-05 11:32:40|4310.88|4310.88|4310.94|4310.94|4310.94|4310.94|4310.88|4310.88|0
1636111970000|2021-11-05 11:32:50|4311|4311|4310.9|4310.9|4311.36|4311.36|4310.9|4310.9|0
1636111980000|2021-11-05 11:33:00|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|0
1636111990000|2021-11-05 11:33:10|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|0
1636112000000|2021-11-05 11:33:20|4311.21|4311.21|4311.52|4311.52|4311.52|4311.52|4311.21|4311.21|0
1636112010000|2021-11-05 11:33:30|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|0
1636112020000|2021-11-05 11:33:40|4310.89|4310.89|4310.8|4310.8|4310.89|4310.89|4310.8|4310.8|0
1636112030000|2021-11-05 11:33:50|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|0
1636112040000|2021-11-05 11:34:00|4311.45|4311.45|4311.92|4311.92|4311.92|4311.92|4311.45|4311.45|0
1636112050000|2021-11-05 11:34:10|4312.01|4312.01|4311.73|4311.73|4312.19|4312.19|4311.73|4311.73|0
1636112060000|2021-11-05 11:34:20|4311.76|4311.76|4311.57|4311.57|4311.76|4311.76|4311.57|4311.57|0
1636112080000|2021-11-05 11:34:40|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|0
1636112110000|2021-11-05 11:35:10|4311.57|4311.57|4311.89|4311.89|4311.89|4311.89|4311.57|4311.57|0
1636112120000|2021-11-05 11:35:20|4311.57|4311.57|4311.48|4311.48|4311.57|4311.57|4311.48|4311.48|0
1636112150000|2021-11-05 11:35:50|4311.39|4311.39|4311.3|4311.3|4311.39|4311.39|4311.3|4311.3|0
1636112160000|2021-11-05 11:36:00|4311.39|4311.39|4311.54|4311.54|4311.54|4311.54|4311.39|4311.39|0
1636112170000|2021-11-05 11:36:10|4311.7|4311.7|4311.47|4311.47|4311.78|4311.78|4311.47|4311.47|0
1636112180000|2021-11-05 11:36:20|4311.65|4311.65|4312.74|4312.74|4312.74|4312.74|4311.65|4311.65|0
1636112210000|2021-11-05 11:36:50|4312.78|4312.78|4313.1|4313.1|4313.1|4313.1|4312.78|4312.78|0
1636112220000|2021-11-05 11:37:00|4313.25|4313.25|4313.08|4313.08|4313.66|4313.66|4313.04|4313.04|0
1636112230000|2021-11-05 11:37:10|4313.03|4313.03|4312.89|4312.89|4313.03|4313.03|4312.89|4312.89|0
1636112240000|2021-11-05 11:37:20|4313.04|4313.04|4312.89|4312.89|4313.04|4313.04|4312.89|4312.89|0
1636112250000|2021-11-05 11:37:30|4312.94|4312.94|4312.94|4312.94|4312.94|4312.94|4312.94|4312.94|0
1636112290000|2021-11-05 11:38:10|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|0
1636112300000|2021-11-05 11:38:20|4312.94|4312.94|4312.75|4312.75|4312.94|4312.94|4312.75|4312.75|0
1636112310000|2021-11-05 11:38:30|4312.73|4312.73|4312.7|4312.7|4312.73|4312.73|4312.7|4312.7|0
1636112320000|2021-11-05 11:38:40|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|0
1636112340000|2021-11-05 11:39:00|4312.54|4312.54|4313.32|4313.32|4313.32|4313.32|4312.54|4312.54|0
1636112350000|2021-11-05 11:39:10|4313.23|4313.23|4313.23|4313.23|4313.23|4313.23|4313.23|4313.23|0
1636112390000|2021-11-05 11:39:50|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|0
1636112410000|2021-11-05 11:40:10|4313.44|4313.44|4314.69|4314.69|4314.69|4314.69|4313.44|4313.44|0
1636112420000|2021-11-05 11:40:20|4314.38|4314.38|4315.01|4315.01|4315.01|4315.01|4314.38|4314.38|0
1636112440000|2021-11-05 11:40:40|4314.69|4314.69|4315|4315|4315|4315|4314.69|4314.69|0
1636112460000|2021-11-05 11:41:00|4314.91|4314.91|4315.45|4315.45|4315.72|4315.72|4314.91|4314.91|0
1636112470000|2021-11-05 11:41:10|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|0
1636112480000|2021-11-05 11:41:20|4316.39|4316.39|4316.08|4316.08|4316.39|4316.39|4315.45|4315.45|0
1636112490000|2021-11-05 11:41:30|4316.23|4316.23|4316.85|4316.85|4316.85|4316.85|4316.23|4316.23|0
1636112500000|2021-11-05 11:41:40|4316.88|4316.88|4316.88|4316.88|4316.88|4316.88|4316.88|4316.88|0
1636112510000|2021-11-05 11:41:50|4316.56|4316.56|4316.35|4316.35|4316.56|4316.56|4316.35|4316.35|0
1636112520000|2021-11-05 11:42:00|4317.33|4317.33|4317.33|4317.33|4317.48|4317.48|4317.33|4317.33|0
1636112530000|2021-11-05 11:42:10|4317.51|4317.51|4317.64|4317.64|4317.64|4317.64|4317.51|4317.51|0
1636112540000|2021-11-05 11:42:20|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|0
1636112550000|2021-11-05 11:42:30|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|0
1636112560000|2021-11-05 11:42:40|4318.61|4318.61|4318.67|4318.67|4318.67|4318.67|4318.61|4318.61|0
1636112570000|2021-11-05 11:42:50|4318.37|4318.37|4318.37|4318.37|4318.37|4318.37|4318.37|4318.37|0
1636112580000|2021-11-05 11:43:00|4318.32|4318.32|4318.32|4318.32|4318.32|4318.32|4318.32|4318.32|0
1636112590000|2021-11-05 11:43:10|4318.2|4318.2|4317.75|4317.75|4318.2|4318.2|4317.75|4317.75|0
1636112600000|2021-11-05 11:43:20|4317.45|4317.45|4317.29|4317.29|4317.45|4317.45|4317.29|4317.29|0
1636112610000|2021-11-05 11:43:30|4317.92|4317.92|4318.23|4318.23|4318.23|4318.23|4317.92|4317.92|0
1636112620000|2021-11-05 11:43:40|4318.32|4318.32|4317.39|4317.39|4318.32|4318.32|4317.39|4317.39|0
1636112650000|2021-11-05 11:44:10|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|0
1636112670000|2021-11-05 11:44:30|4317.22|4317.22|4316.59|4316.59|4317.22|4317.22|4316.59|4316.59|0
1636112680000|2021-11-05 11:44:40|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|0
1636112690000|2021-11-05 11:44:50|4316.9|4316.9|4316.8|4316.8|4316.9|4316.9|4316.68|4316.68|0
1636112700000|2021-11-05 11:45:00|4316.76|4316.76|4317.29|4317.29|4317.29|4317.29|4316.67|4316.67|0
1636112710000|2021-11-05 11:45:10|4317.25|4317.25|4317.03|4317.03|4317.25|4317.25|4317.03|4317.03|0
1636112720000|2021-11-05 11:45:20|4316.93|4316.93|4316.62|4316.62|4316.93|4316.93|4316.62|4316.62|0
1636112730000|2021-11-05 11:45:30|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|0
1636112740000|2021-11-05 11:45:40|4317.62|4317.62|4316.88|4316.88|4317.62|4317.62|4316.88|4316.88|0
1636112750000|2021-11-05 11:45:50|4316.72|4316.72|4316.1|4316.1|4316.72|4316.72|4316.1|4316.1|0
1636112760000|2021-11-05 11:46:00|4316.05|4316.05|4316.05|4316.05|4316.05|4316.05|4316.05|4316.05|0
1636112770000|2021-11-05 11:46:10|4316.14|4316.14|4316.05|4316.05|4316.16|4316.16|4316.05|4316.05|0
1636112800000|2021-11-05 11:46:40|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|0
1636112810000|2021-11-05 11:46:50|4315.95|4315.95|4316.61|4316.61|4316.73|4316.73|4315.95|4315.95|0
1636112820000|2021-11-05 11:47:00|4316.14|4316.14|4316.77|4316.77|4316.77|4316.77|4316.14|4316.14|0
1636112840000|2021-11-05 11:47:20|4316.14|4316.14|4315.83|4315.83|4316.14|4316.14|4315.83|4315.83|0
1636112850000|2021-11-05 11:47:30|4315.52|4315.52|4315.52|4315.52|4315.52|4315.52|4315.52|4315.52|0
1636112860000|2021-11-05 11:47:40|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|0
1636112870000|2021-11-05 11:47:50|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|0
1636112910000|2021-11-05 11:48:30|4315.54|4315.54|4315.46|4315.46|4315.54|4315.54|4315.46|4315.46|0
1636112960000|2021-11-05 11:49:20|4315.77|4315.77|4315.92|4315.92|4315.92|4315.92|4315.77|4315.77|0
1636112980000|2021-11-05 11:49:40|4316.04|4316.04|4316.04|4316.04|4316.04|4316.04|4316.04|4316.04|0
1636113000000|2021-11-05 11:50:00|4316.06|4316.06|4316.19|4316.19|4316.35|4316.35|4316.04|4316.04|0
1636113010000|2021-11-05 11:50:10|4316.04|4316.04|4314.63|4314.63|4316.04|4316.04|4314.48|4314.48|0
1636113020000|2021-11-05 11:50:20|4314.01|4314.01|4313.24|4313.24|4314.01|4314.01|4313.09|4313.09|0
1636113030000|2021-11-05 11:50:30|4313.33|4313.33|4314.68|4314.68|4314.77|4314.77|4313.33|4313.33|0
1636113040000|2021-11-05 11:50:40|4314.05|4314.05|4314.74|4314.74|4314.74|4314.74|4314.05|4314.05|0
1636113050000|2021-11-05 11:50:50|4314.58|4314.58|4315.21|4315.21|4315.21|4315.21|4314.58|4314.58|0
1636113060000|2021-11-05 11:51:00|4314.58|4314.58|4314.9|4314.9|4314.9|4314.9|4314.58|4314.58|0
1636113070000|2021-11-05 11:51:10|4314.58|4314.58|4315.21|4315.21|4315.21|4315.21|4314.58|4314.58|0
1636113080000|2021-11-05 11:51:20|4315.52|4315.52|4315.21|4315.21|4315.52|4315.52|4315.21|4315.21|0
1636113090000|2021-11-05 11:51:30|4315.52|4315.52|4315.75|4315.75|4315.75|4315.75|4315.52|4315.52|0
1636113100000|2021-11-05 11:51:40|4315.77|4315.77|4314.81|4314.81|4315.77|4315.77|4314.81|4314.81|0
1636113110000|2021-11-05 11:51:50|4314.19|4314.19|4313.56|4313.56|4314.19|4314.19|4313.56|4313.56|0
1636113120000|2021-11-05 11:52:00|4314.19|4314.19|4313.87|4313.87|4314.19|4314.19|4313.87|4313.87|0
1636113130000|2021-11-05 11:52:10|4314.5|4314.5|4314.54|4314.54|4314.54|4314.54|4314.5|4314.5|0
1636113140000|2021-11-05 11:52:20|4314.66|4314.66|4313.74|4313.74|4314.66|4314.66|4313.72|4313.72|0
1636113150000|2021-11-05 11:52:30|4313.43|4313.43|4313.12|4313.12|4313.43|4313.43|4313.12|4313.12|0
1636113160000|2021-11-05 11:52:40|4313.74|4313.74|4314.68|4314.68|4314.68|4314.68|4313.74|4313.74|0
1636113170000|2021-11-05 11:52:50|4314.66|4314.66|4314.47|4314.47|4314.66|4314.66|4314.01|4314.01|0
1636113180000|2021-11-05 11:53:00|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|0
1636113200000|2021-11-05 11:53:20|4314.2|4314.2|4314.04|4314.04|4314.35|4314.35|4314.04|4314.04|0
1636113210000|2021-11-05 11:53:30|4314.35|4314.35|4315.16|4315.16|4315.16|4315.16|4314.04|4314.04|0
1636113230000|2021-11-05 11:53:50|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|0
1636113240000|2021-11-05 11:54:00|4314.54|4314.54|4314.22|4314.22|4314.85|4314.85|4314.22|4314.22|0
1636113250000|2021-11-05 11:54:10|4313.91|4313.91|4313.56|4313.56|4313.91|4313.91|4313.56|4313.56|0
1636113280000|2021-11-05 11:54:40|4313.44|4313.44|4313.13|4313.13|4313.44|4313.44|4313.13|4313.13|0
1636113300000|2021-11-05 11:55:00|4312.37|4312.37|4312.21|4312.21|4312.37|4312.37|4311.56|4311.56|0
1636113310000|2021-11-05 11:55:10|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|0
1636113320000|2021-11-05 11:55:20|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|0
1636113360000|2021-11-05 11:56:00|4311.98|4311.98|4311.67|4311.67|4311.98|4311.98|4311.58|4311.58|0
1636113370000|2021-11-05 11:56:10|4311.98|4311.98|4311.67|4311.67|4311.98|4311.98|4311.67|4311.67|0
1636113390000|2021-11-05 11:56:30|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|0
1636113400000|2021-11-05 11:56:40|4311.74|4311.74|4313.3|4313.3|4313.3|4313.3|4311.74|4311.74|0
1636113410000|2021-11-05 11:56:50|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|0
1636113420000|2021-11-05 11:57:00|4312.96|4312.96|4313.27|4313.27|4313.59|4313.59|4312.96|4312.96|0
1636113430000|2021-11-05 11:57:10|4313.12|4313.12|4313.4|4313.4|4313.4|4313.4|4313.12|4313.12|0
1636113460000|2021-11-05 11:57:40|4314.33|4314.33|4312.3|4312.3|4314.33|4314.33|4311.84|4311.84|0
1636113470000|2021-11-05 11:57:50|4311.99|4311.99|4312.3|4312.3|4312.3|4312.3|4311.68|4311.68|0
1636113480000|2021-11-05 11:58:00|4311.99|4311.99|4312.88|4312.88|4312.88|4312.88|4311.68|4311.68|0
1636113490000|2021-11-05 11:58:10|4313.82|4313.82|4313.2|4313.2|4313.82|4313.82|4313.2|4313.2|0
1636113500000|2021-11-05 11:58:20|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|0
1636113510000|2021-11-05 11:58:30|4311.95|4311.95|4311.64|4311.64|4312.26|4312.26|4311.64|4311.64|0
1636113540000|2021-11-05 11:59:00|4311.45|4311.45|4311.45|4311.45|4311.76|4311.76|4311.45|4311.45|0
1636113550000|2021-11-05 11:59:10|4311.18|4311.18|4311.3|4311.3|4311.3|4311.3|4311.18|4311.18|0
1636113560000|2021-11-05 11:59:20|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|0
1636113570000|2021-11-05 11:59:30|4311.4|4311.4|4311.22|4311.22|4311.4|4311.4|4311.22|4311.22|0
1636113590000|2021-11-05 11:59:50|4310.92|4310.92|4310.69|4310.69|4310.92|4310.92|4310.69|4310.69|0
1636113600000|2021-11-05 12:00:00|4310.65|4310.65|4310.55|4310.55|4310.65|4310.65|4310.55|4310.55|0
1636113610000|2021-11-05 12:00:10|4310.67|4310.67|4310.67|4310.67|4311.29|4311.29|4310.67|4310.67|0
1636113650000|2021-11-05 12:00:50|4310.71|4310.71|4310.62|4310.62|4310.71|4310.71|4310.53|4310.53|0
1636113660000|2021-11-05 12:01:00|4310.93|4310.93|4310.74|4310.74|4310.93|4310.93|4310.62|4310.62|0
1636113700000|2021-11-05 12:01:40|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|0
1636113720000|2021-11-05 12:02:00|4310.66|4310.66|4310.49|4310.49|4310.77|4310.77|4310.49|4310.49|0
1636113730000|2021-11-05 12:02:10|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|0
1636113750000|2021-11-05 12:02:30|4310.25|4310.25|4309.89|4309.89|4310.25|4310.25|4309.89|4309.89|0
1636113770000|2021-11-05 12:02:50|4309.95|4309.95|4310.01|4310.01|4310.01|4310.01|4309.95|4309.95|0
1636113780000|2021-11-05 12:03:00|4310.26|4310.26|4310.2|4310.2|4310.26|4310.26|4310.2|4310.2|0
1636113830000|2021-11-05 12:03:50|4309.92|4309.92|4309.59|4309.59|4309.92|4309.92|4309.59|4309.59|0
1636113840000|2021-11-05 12:04:00|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|0
1636113850000|2021-11-05 12:04:10|4309.53|4309.53|4309.68|4309.68|4309.68|4309.68|4309.53|4309.53|0
1636113860000|2021-11-05 12:04:20|4309.71|4309.71|4309.7|4309.7|4310.02|4310.02|4309.7|4309.7|0
1636113870000|2021-11-05 12:04:30|4310.01|4310.01|4309.7|4309.7|4310.01|4310.01|4309.7|4309.7|0
1636113890000|2021-11-05 12:04:50|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|0
1636113900000|2021-11-05 12:05:00|4309.55|4309.55|4309.67|4309.67|4309.67|4309.67|4309.55|4309.55|0
1636113920000|2021-11-05 12:05:20|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|0
1636113930000|2021-11-05 12:05:30|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|0
1636113950000|2021-11-05 12:05:50|4309.36|4309.36|4309.36|4309.36|4309.36|4309.36|4309.36|4309.36|0
1636113980000|2021-11-05 12:06:20|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|0
1636114030000|2021-11-05 12:07:10|4309.77|4309.77|4309.86|4309.86|4309.86|4309.86|4309.77|4309.77|0
1636114060000|2021-11-05 12:07:40|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|0
1636114080000|2021-11-05 12:08:00|4309.64|4309.64|4308.93|4308.93|4309.64|4309.64|4308.93|4308.93|0
1636114090000|2021-11-05 12:08:10|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|0
1636114100000|2021-11-05 12:08:20|4308.93|4308.93|4308.17|4308.17|4308.93|4308.93|4308.17|4308.17|0
1636114110000|2021-11-05 12:08:30|4307.86|4307.86|4308.01|4308.01|4308.01|4308.01|4307.86|4307.86|0
1636114120000|2021-11-05 12:08:40|4308.17|4308.17|4308.32|4308.32|4308.32|4308.32|4308.17|4308.17|0
1636114130000|2021-11-05 12:08:50|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|0
1636114140000|2021-11-05 12:09:00|4309.09|4309.09|4308.93|4308.93|4309.09|4309.09|4308.93|4308.93|0
1636114180000|2021-11-05 12:09:40|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|0
1636114190000|2021-11-05 12:09:50|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|0
1636114200000|2021-11-05 12:10:00|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|0
1636114210000|2021-11-05 12:10:10|4308.82|4308.82|4308.51|4308.51|4308.82|4308.82|4308.51|4308.51|0
1636114220000|2021-11-05 12:10:20|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|0
1636114240000|2021-11-05 12:10:40|4308.24|4308.24|4308.14|4308.14|4308.26|4308.26|4308.14|4308.14|0
1636114260000|2021-11-05 12:11:00|4308.05|4308.05|4308.14|4308.14|4308.36|4308.36|4307.73|4307.73|0
1636114290000|2021-11-05 12:11:30|4308.05|4308.05|4307.95|4307.95|4308.05|4308.05|4307.95|4307.95|0
1636114320000|2021-11-05 12:12:00|4308.27|4308.27|4307.64|4307.64|4308.36|4308.36|4307.64|4307.64|0
1636114330000|2021-11-05 12:12:10|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|0
1636114340000|2021-11-05 12:12:20|4306.9|4306.9|4307.21|4307.21|4307.21|4307.21|4306.9|4306.9|0
1636114350000|2021-11-05 12:12:30|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|0
1636114360000|2021-11-05 12:12:40|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|0
1636114380000|2021-11-05 12:13:00|4306.59|4306.59|4306.46|4306.46|4307.21|4307.21|4306.46|4306.46|0
1636114390000|2021-11-05 12:13:10|4305.53|4305.53|4305.07|4305.07|4305.53|4305.53|4305.07|4305.07|0
1636114400000|2021-11-05 12:13:20|4305.38|4305.38|4305.37|4305.37|4305.38|4305.38|4305.07|4305.07|0
1636114410000|2021-11-05 12:13:30|4306|4306|4306|4306|4306|4306|4305.69|4305.69|0
1636114420000|2021-11-05 12:13:40|4305.37|4305.37|4305.07|4305.07|4305.37|4305.37|4304.75|4304.75|0
1636114430000|2021-11-05 12:13:50|4304.75|4304.75|4304.7|4304.7|4304.75|4304.75|4304.7|4304.7|0
1636114470000|2021-11-05 12:14:30|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|0
1636114480000|2021-11-05 12:14:40|4304.44|4304.44|4305.29|4305.29|4305.38|4305.38|4304.44|4304.44|0
1636114500000|2021-11-05 12:15:00|4305.13|4305.13|4304.78|4304.78|4305.35|4305.35|4304.72|4304.72|0
1636114520000|2021-11-05 12:15:20|4305.09|4305.09|4305.25|4305.25|4305.25|4305.25|4305.09|4305.09|0
1636114540000|2021-11-05 12:15:40|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|0
1636114550000|2021-11-05 12:15:50|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|0
1636114560000|2021-11-05 12:16:00|4304.93|4304.93|4304.84|4304.84|4304.93|4304.93|4304.84|4304.84|0
1636114580000|2021-11-05 12:16:20|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|0
1636114590000|2021-11-05 12:16:30|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|0
1636114600000|2021-11-05 12:16:40|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|0
1636114610000|2021-11-05 12:16:50|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|0
1636114620000|2021-11-05 12:17:00|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|0
1636114630000|2021-11-05 12:17:10|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|0
1636114640000|2021-11-05 12:17:20|4304.61|4304.61|4304.55|4304.55|4304.67|4304.67|4304.49|4304.49|0
1636114660000|2021-11-05 12:17:40|4304.86|4304.86|4304.55|4304.55|4304.86|4304.86|4304.55|4304.55|0
1636114670000|2021-11-05 12:17:50|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|0
1636114680000|2021-11-05 12:18:00|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|0
1636114720000|2021-11-05 12:18:40|4304.43|4304.43|4304.32|4304.32|4304.43|4304.43|4304.32|4304.32|0
1636114740000|2021-11-05 12:19:00|4304.27|4304.27|4304.32|4304.32|4304.32|4304.32|4304.27|4304.27|0
1636114750000|2021-11-05 12:19:10|4304|4304|4303.63|4303.63|4304|4304|4303.63|4303.63|0
1636114760000|2021-11-05 12:19:20|4303.53|4303.53|4303.44|4303.44|4303.53|4303.53|4303.44|4303.44|0
1636114770000|2021-11-05 12:19:30|4303.13|4303.13|4303.59|4303.59|4303.59|4303.59|4303.13|4303.13|0
1636114780000|2021-11-05 12:19:40|4303.77|4303.77|4303.82|4303.82|4303.82|4303.82|4303.77|4303.77|0
1636114790000|2021-11-05 12:19:50|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|0
1636114810000|2021-11-05 12:20:10|4303.38|4303.38|4303.32|4303.32|4303.38|4303.38|4303.32|4303.32|0
1636114830000|2021-11-05 12:20:30|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|0
1636114840000|2021-11-05 12:20:40|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|0
1636114850000|2021-11-05 12:20:50|4303.94|4303.94|4303.62|4303.62|4303.94|4303.94|4303.62|4303.62|0
1636114860000|2021-11-05 12:21:00|4303.58|4303.58|4304.04|4304.04|4304.04|4304.04|4303.58|4303.58|0
1636114870000|2021-11-05 12:21:10|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1636114880000|2021-11-05 12:21:20|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|0
1636114890000|2021-11-05 12:21:30|4304.7|4304.7|4305.15|4305.15|4305.15|4305.15|4304.61|4304.61|0
1636114910000|2021-11-05 12:21:50|4305.2|4305.2|4305.19|4305.19|4305.2|4305.2|4304.89|4304.89|0
1636114920000|2021-11-05 12:22:00|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|0
1636114930000|2021-11-05 12:22:10|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|0
1636114940000|2021-11-05 12:22:20|4305.6|4305.6|4305.91|4305.91|4305.91|4305.91|4305.6|4305.6|0
1636114950000|2021-11-05 12:22:30|4305.6|4305.6|4305.7|4305.7|4305.7|4305.7|4305.6|4305.6|0
1636114970000|2021-11-05 12:22:50|4306.32|4306.32|4306.63|4306.63|4306.63|4306.63|4306.32|4306.32|0
1636114980000|2021-11-05 12:23:00|4306.95|4306.95|4307.28|4307.28|4307.28|4307.28|4306.85|4306.85|0
1636114990000|2021-11-05 12:23:10|4307.13|4307.13|4307.28|4307.28|4307.28|4307.28|4307.13|4307.13|0
1636115010000|2021-11-05 12:23:30|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|0
1636115020000|2021-11-05 12:23:40|4307.54|4307.54|4307.49|4307.49|4307.54|4307.54|4307.49|4307.49|0
1636115040000|2021-11-05 12:24:00|4307.65|4307.65|4307.96|4307.96|4307.96|4307.96|4307.65|4307.65|0
1636115050000|2021-11-05 12:24:10|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|0
1636115060000|2021-11-05 12:24:20|4307.96|4307.96|4308.11|4308.11|4308.11|4308.11|4307.96|4307.96|0
1636115110000|2021-11-05 12:25:10|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|0
1636115140000|2021-11-05 12:25:40|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|0
1636115150000|2021-11-05 12:25:50|4307.73|4307.73|4307.64|4307.64|4307.73|4307.73|4307.64|4307.64|0
1636115160000|2021-11-05 12:26:00|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|0
1636115210000|2021-11-05 12:26:50|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|0
1636115240000|2021-11-05 12:27:20|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|0
1636115260000|2021-11-05 12:27:40|4306.15|4306.15|4305.53|4305.53|4306.15|4306.15|4305.53|4305.53|0
1636115280000|2021-11-05 12:28:00|4305.43|4305.43|4305.26|4305.26|4305.43|4305.43|4305.26|4305.26|0
1636115300000|2021-11-05 12:28:20|4305.08|4305.08|4304.77|4304.77|4305.08|4305.08|4304.77|4304.77|0
1636115310000|2021-11-05 12:28:30|4304.74|4304.74|4304.65|4304.65|4304.74|4304.74|4304.65|4304.65|0
1636115320000|2021-11-05 12:28:40|4304.61|4304.61|4304.61|4304.61|4304.61|4304.61|4304.61|4304.61|0
1636115330000|2021-11-05 12:28:50|4304.46|4304.46|4304.36|4304.36|4304.46|4304.46|4304.36|4304.36|0
1636115340000|2021-11-05 12:29:00|4304.05|4304.05|4303.43|4303.43|4304.05|4304.05|4303.43|4303.43|0
1636115350000|2021-11-05 12:29:10|4303.67|4303.67|4303.87|4303.87|4303.87|4303.87|4303.67|4303.67|0
1636115360000|2021-11-05 12:29:20|4304.27|4304.27|4304.36|4304.36|4304.36|4304.36|4304.27|4304.27|0
1636115390000|2021-11-05 12:29:50|4304.68|4304.68|4304.36|4304.36|4304.68|4304.68|4304.36|4304.36|0
1636115400000|2021-11-05 12:30:00|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|0
1636115410000|2021-11-05 12:30:10|4303.88|4303.88|4304.05|4304.05|4304.05|4304.05|4303.88|4303.88|0
1636115420000|2021-11-05 12:30:20|4304.14|4304.14|4304.57|4304.57|4304.57|4304.57|4304.14|4304.14|0
1636115430000|2021-11-05 12:30:30|4304.59|4304.59|4305.26|4305.26|4305.26|4305.26|4304.59|4304.59|0
1636115440000|2021-11-05 12:30:40|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|0
1636115450000|2021-11-05 12:30:50|4305.15|4305.15|4304.59|4304.59|4305.21|4305.21|4304.59|4304.59|0
1636115480000|2021-11-05 12:31:20|4304.52|4304.52|4304.62|4304.62|4304.69|4304.69|4304.52|4304.52|0
1636115490000|2021-11-05 12:31:30|4304.43|4304.43|4304.25|4304.25|4304.43|4304.43|4304.25|4304.25|0
1636115510000|2021-11-05 12:31:50|4304.29|4304.29|4303.67|4303.67|4304.44|4304.44|4303.67|4303.67|0
1636115520000|2021-11-05 12:32:00|4304.29|4304.29|4304.36|4304.36|4304.65|4304.65|4304.28|4304.28|0
1636115530000|2021-11-05 12:32:10|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|0
1636115540000|2021-11-05 12:32:20|4304.4|4304.4|4303.75|4303.75|4304.4|4304.4|4303.75|4303.75|0
1636115550000|2021-11-05 12:32:30|4304.38|4304.38|4304.28|4304.28|4304.38|4304.38|4304.18|4304.18|0
1636115560000|2021-11-05 12:32:40|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|0
1636115570000|2021-11-05 12:32:50|4303.59|4303.59|4303.63|4303.63|4303.63|4303.63|4303.59|4303.59|0
1636115580000|2021-11-05 12:33:00|4303.48|4303.48|4304.56|4304.56|4304.56|4304.56|4303.48|4303.48|0
1636115590000|2021-11-05 12:33:10|4304.65|4304.65|4304.5|4304.5|4304.65|4304.65|4304.19|4304.19|0
1636115600000|2021-11-05 12:33:20|4304.54|4304.54|4304.39|4304.39|4304.54|4304.54|4304.39|4304.39|0
1636115610000|2021-11-05 12:33:30|4304.37|4304.37|4304.18|4304.18|4304.46|4304.46|4304.18|4304.18|0
1636115620000|2021-11-05 12:33:40|4304.27|4304.27|4303.96|4303.96|4304.27|4304.27|4303.96|4303.96|0
1636115630000|2021-11-05 12:33:50|4304.59|4304.59|4304.41|4304.41|4304.59|4304.59|4304.27|4304.27|0
1636115640000|2021-11-05 12:34:00|4304.59|4304.59|4305|4305|4305.31|4305.31|4304.59|4304.59|0
1636115650000|2021-11-05 12:34:10|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|0
1636115670000|2021-11-05 12:34:30|4304.69|4304.69|4304.37|4304.37|4304.69|4304.69|4304.37|4304.37|0
1636115680000|2021-11-05 12:34:40|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|0
1636115690000|2021-11-05 12:34:50|4304.84|4304.84|4305.08|4305.08|4305.08|4305.08|4304.84|4304.84|0
1636115710000|2021-11-05 12:35:10|4304.78|4304.78|4304.93|4304.93|4304.93|4304.93|4304.78|4304.78|0
1636115720000|2021-11-05 12:35:20|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|0
1636115730000|2021-11-05 12:35:30|4305.28|4305.28|4304.97|4304.97|4305.28|4305.28|4304.97|4304.97|0
1636115750000|2021-11-05 12:35:50|4304.67|4304.67|4305.91|4305.91|4305.91|4305.91|4304.67|4304.67|0
1636115760000|2021-11-05 12:36:00|4305.44|4305.44|4306.2|4306.2|4306.3|4306.3|4305.44|4305.44|0
1636115780000|2021-11-05 12:36:20|4306.3|4306.3|4306.32|4306.32|4306.32|4306.32|4306.3|4306.3|0
1636115790000|2021-11-05 12:36:30|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|0
1636115800000|2021-11-05 12:36:40|4306.73|4306.73|4307.04|4307.04|4307.04|4307.04|4306.64|4306.64|0
1636115810000|2021-11-05 12:36:50|4306.42|4306.42|4305.79|4305.79|4306.42|4306.42|4305.48|4305.48|0
1636115840000|2021-11-05 12:37:20|4305.73|4305.73|4305.68|4305.68|4305.73|4305.73|4305.68|4305.68|0
1636115860000|2021-11-05 12:37:40|4305.51|4305.51|4305.5|4305.5|4305.51|4305.51|4305.5|4305.5|0
1636115870000|2021-11-05 12:37:50|4305.65|4305.65|4304.9|4304.9|4305.79|4305.79|4304.6|4304.6|0
1636115880000|2021-11-05 12:38:00|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|0
1636115890000|2021-11-05 12:38:10|4304.53|4304.53|4304.29|4304.29|4304.53|4304.53|4304.29|4304.29|0
1636115900000|2021-11-05 12:38:20|4304.13|4304.13|4304.13|4304.13|4304.13|4304.13|4304.13|4304.13|0
1636115920000|2021-11-05 12:38:40|4304.29|4304.29|4304.14|4304.14|4304.29|4304.29|4304.14|4304.14|0
1636115930000|2021-11-05 12:38:50|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|0
1636115940000|2021-11-05 12:39:00|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|0
1636115950000|2021-11-05 12:39:10|4304.51|4304.51|4304.47|4304.47|4304.51|4304.51|4304.32|4304.32|0
1636115960000|2021-11-05 12:39:20|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|0
1636115990000|2021-11-05 12:39:50|4304.9|4304.9|4305|4305|4305|4305|4304.9|4304.9|0
1636116010000|2021-11-05 12:40:10|4305.31|4305.31|4305.35|4305.35|4305.35|4305.35|4305.31|4305.31|0
1636116020000|2021-11-05 12:40:20|4305.66|4305.66|4306.37|4306.37|4306.37|4306.37|4305.66|4305.66|0
1636116030000|2021-11-05 12:40:30|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|0
1636116060000|2021-11-05 12:41:00|4306.59|4306.59|4306.59|4306.59|4306.7|4306.7|4306.59|4306.59|0
1636116070000|2021-11-05 12:41:10|4305.96|4305.96|4305.69|4305.69|4306.42|4306.42|4305.69|4305.69|0
1636116080000|2021-11-05 12:41:20|4305.63|4305.63|4305.56|4305.56|4305.69|4305.69|4305.56|4305.56|0
1636116100000|2021-11-05 12:41:40|4305.27|4305.27|4305.22|4305.22|4305.27|4305.27|4305.22|4305.22|0
1636116110000|2021-11-05 12:41:50|4305.13|4305.13|4304.95|4304.95|4305.13|4305.13|4304.95|4304.95|0
1636116120000|2021-11-05 12:42:00|4304.63|4304.63|4304.58|4304.58|4304.63|4304.63|4304.52|4304.52|0
1636116150000|2021-11-05 12:42:30|4304.76|4304.76|4304.45|4304.45|4304.76|4304.76|4304.45|4304.45|0
1636116180000|2021-11-05 12:43:00|4304.38|4304.38|4304.14|4304.14|4304.45|4304.45|4304.14|4304.14|0
1636116200000|2021-11-05 12:43:20|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|0
1636116220000|2021-11-05 12:43:40|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|0
1636116230000|2021-11-05 12:43:50|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|0
1636116240000|2021-11-05 12:44:00|4304.05|4304.05|4304.51|4304.51|4304.51|4304.51|4304.05|4304.05|0
1636116250000|2021-11-05 12:44:10|4304.36|4304.36|4304.43|4304.43|4304.43|4304.43|4304.36|4304.36|0
1636116260000|2021-11-05 12:44:20|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|0
1636116300000|2021-11-05 12:45:00|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|0
1636116340000|2021-11-05 12:45:40|4304.88|4304.88|4304.88|4304.88|4304.88|4304.88|4304.88|4304.88|0
1636116390000|2021-11-05 12:46:30|4305.5|4305.5|4305.81|4305.81|4305.81|4305.81|4305.5|4305.5|0
1636116400000|2021-11-05 12:46:40|4305.76|4305.76|4306.07|4306.07|4306.07|4306.07|4305.76|4305.76|0
1636116410000|2021-11-05 12:46:50|4306.25|4306.25|4306.38|4306.38|4306.38|4306.38|4306.25|4306.25|0
1636116430000|2021-11-05 12:47:10|4306.31|4306.31|4306.36|4306.36|4306.36|4306.36|4306.31|4306.31|0
1636116450000|2021-11-05 12:47:30|4306.18|4306.18|4306.12|4306.12|4306.18|4306.18|4306.12|4306.12|0
1636116460000|2021-11-05 12:47:40|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|0
1636116470000|2021-11-05 12:47:50|4306.04|4306.04|4306.19|4306.19|4306.19|4306.19|4305.95|4305.95|0
1636116480000|2021-11-05 12:48:00|4305.56|4305.56|4305.66|4305.66|4305.66|4305.66|4305.56|4305.56|0
1636116490000|2021-11-05 12:48:10|4305.2|4305.2|4305.04|4305.04|4305.2|4305.2|4305.04|4305.04|0
1636116500000|2021-11-05 12:48:20|4305.14|4305.14|4305.29|4305.29|4305.29|4305.29|4305.14|4305.14|0
1636116520000|2021-11-05 12:48:40|4304.98|4304.98|4305.29|4305.29|4305.29|4305.29|4304.98|4304.98|0
1636116540000|2021-11-05 12:49:00|4305.35|4305.35|4305.78|4305.78|4305.78|4305.78|4305.35|4305.35|0
1636116550000|2021-11-05 12:49:10|4305.87|4305.87|4305.96|4305.96|4305.96|4305.96|4305.87|4305.87|0
1636116560000|2021-11-05 12:49:20|4305.87|4305.87|4305.89|4305.89|4305.92|4305.92|4305.87|4305.87|0
1636116580000|2021-11-05 12:49:40|4304.96|4304.96|4304.7|4304.7|4305.27|4305.27|4304.66|4304.66|0
1636116590000|2021-11-05 12:49:50|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|0
1636116600000|2021-11-05 12:50:00|4304.37|4304.37|4304.34|4304.34|4304.39|4304.39|4304.34|4304.34|0
1636116630000|2021-11-05 12:50:30|4304.43|4304.43|4304.31|4304.31|4304.43|4304.43|4304.31|4304.31|0
1636116640000|2021-11-05 12:50:40|4304|4304|4303.54|4303.54|4304.31|4304.31|4303.54|4303.54|0
1636116650000|2021-11-05 12:50:50|4303.72|4303.72|4303.26|4303.26|4303.72|4303.72|4303.26|4303.26|0
1636116660000|2021-11-05 12:51:00|4303.11|4303.11|4302.99|4302.99|4303.11|4303.11|4302.8|4302.8|0
1636116670000|2021-11-05 12:51:10|4303.61|4303.61|4303.61|4303.61|4303.61|4303.61|4303.61|4303.61|0
1636116680000|2021-11-05 12:51:20|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|0
1636116710000|2021-11-05 12:51:50|4303.94|4303.94|4303.45|4303.45|4303.94|4303.94|4303.45|4303.45|0
1636116720000|2021-11-05 12:52:00|4303.28|4303.28|4302.79|4302.79|4303.28|4303.28|4302.79|4302.79|0
1636116730000|2021-11-05 12:52:10|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|0
1636116740000|2021-11-05 12:52:20|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|0
1636116780000|2021-11-05 12:53:00|4302.15|4302.15|4302.19|4302.19|4302.36|4302.36|4302.06|4302.06|0
1636116790000|2021-11-05 12:53:10|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|0
1636116810000|2021-11-05 12:53:30|4301.71|4301.71|4301.43|4301.43|4301.71|4301.71|4301.43|4301.43|0
1636116820000|2021-11-05 12:53:40|4301.12|4301.12|4301.4|4301.4|4301.4|4301.4|4300.81|4300.81|0
1636116850000|2021-11-05 12:54:10|4301.09|4301.09|4301.4|4301.4|4301.4|4301.4|4301.09|4301.09|0
1636116860000|2021-11-05 12:54:20|4301.09|4301.09|4300.77|4300.77|4301.09|4301.09|4300.77|4300.77|0
1636116870000|2021-11-05 12:54:30|4300.59|4300.59|4300.44|4300.44|4300.9|4300.9|4300.44|4300.44|0
1636116880000|2021-11-05 12:54:40|4300.32|4300.32|4300.38|4300.38|4300.38|4300.38|4300.32|4300.32|0
1636116890000|2021-11-05 12:54:50|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|0
1636116900000|2021-11-05 12:55:00|4300.25|4300.25|4300.57|4300.57|4300.57|4300.57|4300.25|4300.25|0
1636116910000|2021-11-05 12:55:10|4300.25|4300.25|4299.82|4299.82|4300.25|4300.25|4299.82|4299.82|0
1636116930000|2021-11-05 12:55:30|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|0
1636116940000|2021-11-05 12:55:40|4299.36|4299.36|4299.33|4299.33|4299.36|4299.36|4299.21|4299.21|0
1636116950000|2021-11-05 12:55:50|4299.01|4299.01|4299.01|4299.01|4299.01|4299.01|4299.01|4299.01|0
1636116960000|2021-11-05 12:56:00|4299.33|4299.33|4299.1|4299.1|4299.56|4299.56|4299.1|4299.1|0
1636116980000|2021-11-05 12:56:20|4298.94|4298.94|4299.1|4299.1|4299.1|4299.1|4298.94|4298.94|0
1636116990000|2021-11-05 12:56:30|4299.25|4299.25|4299.1|4299.1|4299.25|4299.25|4299.1|4299.1|0
1636117000000|2021-11-05 12:56:40|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|0
1636117030000|2021-11-05 12:57:10|4299.57|4299.57|4299.57|4299.57|4299.57|4299.57|4299.57|4299.57|0
1636117040000|2021-11-05 12:57:20|4299.48|4299.48|4299.24|4299.24|4299.48|4299.48|4299.24|4299.24|0
1636117050000|2021-11-05 12:57:30|4298.93|4298.93|4298.46|4298.46|4298.93|4298.93|4298.46|4298.46|0
1636117070000|2021-11-05 12:57:50|4298.52|4298.52|4298.62|4298.62|4298.62|4298.62|4298.52|4298.52|0
1636117080000|2021-11-05 12:58:00|4298.93|4298.93|4298.71|4298.71|4298.93|4298.93|4298.62|4298.62|0
1636117090000|2021-11-05 12:58:10|4298.62|4298.62|4298.62|4298.62|4298.62|4298.62|4298.62|4298.62|0
1636117100000|2021-11-05 12:58:20|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|0
1636117110000|2021-11-05 12:58:30|4298.45|4298.45|4298.6|4298.6|4298.6|4298.6|4298.45|4298.45|0
1636117120000|2021-11-05 12:58:40|4298.18|4298.18|4298.18|4298.18|4298.18|4298.18|4298.18|4298.18|0
1636117140000|2021-11-05 12:59:00|4298.09|4298.09|4297.17|4297.17|4298.09|4298.09|4297.17|4297.17|0
1636117150000|2021-11-05 12:59:10|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|0
1636117160000|2021-11-05 12:59:20|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|0
1636117170000|2021-11-05 12:59:30|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|0
1636117180000|2021-11-05 12:59:40|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|0
1636117190000|2021-11-05 12:59:50|4295.45|4295.45|4295.14|4295.14|4295.45|4295.45|4295.14|4295.14|0
1636117200000|2021-11-05 13:00:00|4294.98|4294.98|4295.14|4295.14|4295.14|4295.14|4294.98|4294.98|0
1636117210000|2021-11-05 13:00:10|4295.09|4295.09|4296.88|4296.88|4296.88|4296.88|4295.09|4295.09|0
1636117220000|2021-11-05 13:00:20|4297.2|4297.2|4297.24|4297.24|4297.24|4297.24|4297.2|4297.2|0
1636117240000|2021-11-05 13:00:40|4297.21|4297.21|4296.93|4296.93|4297.21|4297.21|4296.93|4296.93|0
1636117250000|2021-11-05 13:00:50|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|0
1636117260000|2021-11-05 13:01:00|4296.69|4296.69|4297.15|4297.15|4297.15|4297.15|4296.69|4296.69|0
1636117270000|2021-11-05 13:01:10|4296.83|4296.83|4296.83|4296.83|4296.83|4296.83|4296.83|4296.83|0
1636117280000|2021-11-05 13:01:20|4296.99|4296.99|4297.14|4297.14|4297.14|4297.14|4296.99|4296.99|0
1636117290000|2021-11-05 13:01:30|4297.6|4297.6|4297.91|4297.91|4297.91|4297.91|4297.6|4297.6|0
1636117300000|2021-11-05 13:01:40|4298|4298|4298.04|4298.04|4298.18|4298.18|4298|4298|0
1636117310000|2021-11-05 13:01:50|4298.66|4298.66|4298.51|4298.51|4298.66|4298.66|4298.51|4298.51|0
1636117330000|2021-11-05 13:02:10|4298.2|4298.2|4297.54|4297.54|4298.25|4298.25|4297.54|4297.54|0
1636117340000|2021-11-05 13:02:20|4296.77|4296.77|4296.46|4296.46|4296.77|4296.77|4296.46|4296.46|0
1636117350000|2021-11-05 13:02:30|4296.62|4296.62|4296.89|4296.89|4296.89|4296.89|4296.62|4296.62|0
1636117360000|2021-11-05 13:02:40|4297.01|4297.01|4296.84|4296.84|4297.01|4297.01|4296.84|4296.84|0
1636117370000|2021-11-05 13:02:50|4296.92|4296.92|4296.96|4296.96|4296.96|4296.96|4296.92|4296.92|0
1636117380000|2021-11-05 13:03:00|4297.05|4297.05|4297.67|4297.67|4297.85|4297.85|4297.05|4297.05|0
1636117390000|2021-11-05 13:03:10|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|0
1636117400000|2021-11-05 13:03:20|4297.46|4297.46|4297.46|4297.46|4297.46|4297.46|4297.46|4297.46|0
1636117410000|2021-11-05 13:03:30|4297.53|4297.53|4297.62|4297.62|4297.62|4297.62|4297.53|4297.53|0
1636117420000|2021-11-05 13:03:40|4297.65|4297.65|4297.49|4297.49|4297.65|4297.65|4297.49|4297.49|0
1636117450000|2021-11-05 13:04:10|4297.34|4297.34|4297.34|4297.34|4297.34|4297.34|4297.34|4297.34|0
1636117470000|2021-11-05 13:04:30|4297.65|4297.65|4297.48|4297.48|4297.65|4297.65|4297.48|4297.48|0
1636117500000|2021-11-05 13:05:00|4297.54|4297.54|4297.16|4297.16|4297.54|4297.54|4297.16|4297.16|0
1636117510000|2021-11-05 13:05:10|4297.12|4297.12|4297.36|4297.36|4297.36|4297.36|4297.12|4297.12|0
1636117520000|2021-11-05 13:05:20|4297.21|4297.21|4297.21|4297.21|4297.21|4297.21|4297.21|4297.21|0
1636117530000|2021-11-05 13:05:30|4296.9|4296.9|4296.44|4296.44|4296.9|4296.9|4296.44|4296.44|0
1636117540000|2021-11-05 13:05:40|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|0
1636117550000|2021-11-05 13:05:50|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|0
1636117560000|2021-11-05 13:06:00|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|0
1636117570000|2021-11-05 13:06:10|4295.99|4295.99|4296|4296|4296.31|4296.31|4295.99|4295.99|0
1636117590000|2021-11-05 13:06:30|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|0
1636117600000|2021-11-05 13:06:40|4296|4296|4295.53|4295.53|4296|4296|4295.53|4295.53|0
1636117610000|2021-11-05 13:06:50|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|0
1636117620000|2021-11-05 13:07:00|4295.32|4295.32|4295.26|4295.26|4295.32|4295.32|4295.26|4295.26|0
1636117640000|2021-11-05 13:07:20|4294.95|4294.95|4294.01|4294.01|4294.95|4294.95|4294.01|4294.01|0
1636117650000|2021-11-05 13:07:30|4294.14|4294.14|4294.22|4294.22|4294.22|4294.22|4294.14|4294.14|0
1636117670000|2021-11-05 13:07:50|4294.4|4294.4|4294.69|4294.69|4294.69|4294.69|4294.4|4294.4|0
1636117680000|2021-11-05 13:08:00|4294.38|4294.38|4294.07|4294.07|4294.38|4294.38|4294.07|4294.07|0
1636117690000|2021-11-05 13:08:10|4293.76|4293.76|4293.76|4293.76|4293.76|4293.76|4293.76|4293.76|0
1636117700000|2021-11-05 13:08:20|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|0
1636117710000|2021-11-05 13:08:30|4293.42|4293.42|4293.27|4293.27|4293.42|4293.42|4293.27|4293.27|0
1636117720000|2021-11-05 13:08:40|4293.4|4293.4|4293.31|4293.31|4293.4|4293.4|4293.31|4293.31|0
1636117740000|2021-11-05 13:09:00|4293.22|4293.22|4293.22|4293.22|4293.37|4293.37|4293.22|4293.22|0
1636117750000|2021-11-05 13:09:10|4292.91|4292.91|4292.76|4292.76|4292.91|4292.91|4292.76|4292.76|0
1636117760000|2021-11-05 13:09:20|4292.88|4292.88|4293.24|4293.24|4293.24|4293.24|4292.88|4292.88|0
1636117770000|2021-11-05 13:09:30|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|0
1636117780000|2021-11-05 13:09:40|4293.13|4293.13|4293.13|4293.13|4293.13|4293.13|4293.13|4293.13|0
1636117800000|2021-11-05 13:10:00|4293.22|4293.22|4293.17|4293.17|4293.22|4293.22|4293.13|4293.13|0
1636117810000|2021-11-05 13:10:10|4293.21|4293.21|4293.53|4293.53|4293.53|4293.53|4293.21|4293.21|0
1636117820000|2021-11-05 13:10:20|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|0
1636117830000|2021-11-05 13:10:30|4293.26|4293.26|4293.3|4293.3|4293.3|4293.3|4293.26|4293.26|0
1636117860000|2021-11-05 13:11:00|4293.35|4293.35|4293.39|4293.39|4293.39|4293.39|4293.35|4293.35|0
1636117870000|2021-11-05 13:11:10|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|0
1636117880000|2021-11-05 13:11:20|4293.19|4293.19|4292.7|4292.7|4293.19|4293.19|4292.7|4292.7|0
1636117890000|2021-11-05 13:11:30|4292.77|4292.77|4292.81|4292.81|4292.93|4292.93|4292.77|4292.77|0
1636117900000|2021-11-05 13:11:40|4293.12|4293.12|4293.21|4293.21|4293.21|4293.21|4293.12|4293.12|0
1636117910000|2021-11-05 13:11:50|4293.15|4293.15|4293.06|4293.06|4293.15|4293.15|4293.06|4293.06|0
1636117920000|2021-11-05 13:12:00|4293|4293|4291.76|4291.76|4293|4293|4291.76|4291.76|0
1636117930000|2021-11-05 13:12:10|4291.6|4291.6|4291.77|4291.77|4291.77|4291.77|4291.6|4291.6|0
1636117940000|2021-11-05 13:12:20|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|0
1636117950000|2021-11-05 13:12:30|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|0
1636117960000|2021-11-05 13:12:40|4291.42|4291.42|4292|4292|4292.04|4292.04|4291.42|4291.42|0
1636117970000|2021-11-05 13:12:50|4292.07|4292.07|4292.48|4292.48|4292.48|4292.48|4292.07|4292.07|0
1636117980000|2021-11-05 13:13:00|4292.55|4292.55|4292.17|4292.17|4292.55|4292.55|4292.17|4292.17|0
1636117990000|2021-11-05 13:13:10|4292.26|4292.26|4292.42|4292.42|4292.42|4292.42|4292.26|4292.26|0
1636118000000|2021-11-05 13:13:20|4292.26|4292.26|4292.48|4292.48|4292.48|4292.48|4292.26|4292.26|0
1636118010000|2021-11-05 13:13:30|4292.36|4292.36|4292.67|4292.67|4292.99|4292.99|4292.36|4292.36|0
1636118040000|2021-11-05 13:14:00|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|0
1636118050000|2021-11-05 13:14:10|4292.72|4292.72|4292.64|4292.64|4292.72|4292.72|4292.4|4292.4|0
1636118080000|2021-11-05 13:14:40|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|0
1636118090000|2021-11-05 13:14:50|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|0
1636118100000|2021-11-05 13:15:00|4292.7|4292.7|4293.27|4293.27|4293.27|4293.27|4292.65|4292.65|0
1636118110000|2021-11-05 13:15:10|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|0
1636118150000|2021-11-05 13:15:50|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|0
1636118160000|2021-11-05 13:16:00|4292.19|4292.19|4294.04|4294.04|4294.04|4294.04|4292.19|4292.19|0
1636118180000|2021-11-05 13:16:20|4293.89|4293.89|4293.89|4293.89|4294.2|4294.2|4293.89|4293.89|0
1636118190000|2021-11-05 13:16:30|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|0
1636118200000|2021-11-05 13:16:40|4293.88|4293.88|4293.73|4293.73|4293.88|4293.88|4293.73|4293.73|0
1636118210000|2021-11-05 13:16:50|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|0
1636118250000|2021-11-05 13:17:30|4293.53|4293.53|4294.16|4294.16|4294.16|4294.16|4293.53|4293.53|0
1636118260000|2021-11-05 13:17:40|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|0
1636118270000|2021-11-05 13:17:50|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|0
1636118280000|2021-11-05 13:18:00|4294.22|4294.22|4294.29|4294.29|4294.29|4294.29|4294.22|4294.22|0
1636118300000|2021-11-05 13:18:20|4293.98|4293.98|4293.94|4293.94|4293.98|4293.98|4293.78|4293.78|0
1636118310000|2021-11-05 13:18:30|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|0
1636118340000|2021-11-05 13:19:00|4293.96|4293.96|4294.28|4294.28|4294.28|4294.28|4293.92|4293.92|0
1636118360000|2021-11-05 13:19:20|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|0
1636118370000|2021-11-05 13:19:30|4294.57|4294.57|4294.28|4294.28|4294.59|4294.59|4294.28|4294.28|0
1636118380000|2021-11-05 13:19:40|4294.3|4294.3|4294.01|4294.01|4294.32|4294.32|4294.01|4294.01|0
1636118390000|2021-11-05 13:19:50|4294.1|4294.1|4294.1|4294.1|4294.1|4294.1|4294.1|4294.1|0
1636118400000|2021-11-05 13:20:00|4294.29|4294.29|4294.43|4294.43|4294.43|4294.43|4294.19|4294.19|0
1636118410000|2021-11-05 13:20:10|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|0
1636118430000|2021-11-05 13:20:30|4294.33|4294.33|4293.24|4293.24|4294.64|4294.64|4293.24|4293.24|0
1636118440000|2021-11-05 13:20:40|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|0
1636118450000|2021-11-05 13:20:50|4292.98|4292.98|4292.98|4292.98|4292.98|4292.98|4292.98|4292.98|0
1636118460000|2021-11-05 13:21:00|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|0
1636118470000|2021-11-05 13:21:10|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|0
1636118480000|2021-11-05 13:21:20|4292.98|4292.98|4292.96|4292.96|4292.98|4292.98|4292.91|4292.91|0
1636118490000|2021-11-05 13:21:30|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|0
1636118510000|2021-11-05 13:21:50|4293.89|4293.89|4293.2|4293.2|4293.89|4293.89|4293.2|4293.2|0
1636118520000|2021-11-05 13:22:00|4293.15|4293.15|4293.46|4293.46|4293.46|4293.46|4293.15|4293.15|0
1636118530000|2021-11-05 13:22:10|4293.77|4293.77|4293.53|4293.53|4293.85|4293.85|4293.53|4293.53|0
1636118540000|2021-11-05 13:22:20|4293.47|4293.47|4293.47|4293.47|4293.47|4293.47|4293.47|4293.47|0
1636118550000|2021-11-05 13:22:30|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|0
1636118560000|2021-11-05 13:22:40|4293.21|4293.21|4293.25|4293.25|4293.25|4293.25|4293.21|4293.21|0
1636118570000|2021-11-05 13:22:50|4293.28|4293.28|4293.37|4293.37|4293.37|4293.37|4293.28|4293.28|0
1636118580000|2021-11-05 13:23:00|4293.46|4293.46|4293.46|4293.46|4293.46|4293.46|4293.46|4293.46|0
1636118590000|2021-11-05 13:23:10|4292.99|4292.99|4292.68|4292.68|4292.99|4292.99|4292.68|4292.68|0
1636118600000|2021-11-05 13:23:20|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|0
1636118610000|2021-11-05 13:23:30|4292.38|4292.38|4293.14|4293.14|4293.47|4293.47|4292.38|4292.38|0
1636118620000|2021-11-05 13:23:40|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|0
1636118640000|2021-11-05 13:24:00|4293.19|4293.19|4293.08|4293.08|4293.19|4293.19|4293.08|4293.08|0
1636118660000|2021-11-05 13:24:20|4292.9|4292.9|4292.92|4292.92|4293.02|4293.02|4292.9|4292.9|0
1636118670000|2021-11-05 13:24:30|4293.23|4293.23|4293.32|4293.32|4293.32|4293.32|4293.23|4293.23|0
1636118680000|2021-11-05 13:24:40|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|0
1636118690000|2021-11-05 13:24:50|4293.78|4293.78|4293.32|4293.32|4293.78|4293.78|4293.32|4293.32|0
1636118700000|2021-11-05 13:25:00|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|0
1636118710000|2021-11-05 13:25:10|4293.05|4293.05|4293.72|4293.72|4294.03|4294.03|4293.01|4293.01|0
1636118720000|2021-11-05 13:25:20|4293.5|4293.5|4293.95|4293.95|4293.95|4293.95|4293.5|4293.5|0
1636118730000|2021-11-05 13:25:30|4293.86|4293.86|4293.91|4293.91|4293.95|4293.95|4293.86|4293.86|0
1636118740000|2021-11-05 13:25:40|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|0
1636118750000|2021-11-05 13:25:50|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|0
1636118760000|2021-11-05 13:26:00|4293.6|4293.6|4293.92|4293.92|4293.92|4293.92|4293.6|4293.6|0
1636118770000|2021-11-05 13:26:10|4294.54|4294.54|4294.54|4294.54|4294.54|4294.54|4294.54|4294.54|0
1636118780000|2021-11-05 13:26:20|4294.66|4294.66|4295.02|4295.02|4295.02|4295.02|4294.66|4294.66|0
1636118800000|2021-11-05 13:26:40|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|0
1636118820000|2021-11-05 13:27:00|4295.49|4295.49|4295.03|4295.03|4295.49|4295.49|4295.03|4295.03|0
1636118830000|2021-11-05 13:27:10|4295.12|4295.12|4295.06|4295.06|4295.12|4295.12|4295.06|4295.06|0
1636118860000|2021-11-05 13:27:40|4294.85|4294.85|4294.85|4294.85|4294.85|4294.85|4294.76|4294.76|0
1636118870000|2021-11-05 13:27:50|4294.93|4294.93|4295.24|4295.24|4295.24|4295.24|4294.93|4294.93|0
1636118880000|2021-11-05 13:28:00|4294.62|4294.62|4295.2|4295.2|4295.24|4295.24|4294.62|4294.62|0
1636118890000|2021-11-05 13:28:10|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|0
1636118910000|2021-11-05 13:28:30|4294.73|4294.73|4294.73|4294.73|4294.88|4294.88|4294.73|4294.73|0
1636118920000|2021-11-05 13:28:40|4295.35|4295.35|4295.35|4295.35|4295.35|4295.35|4295.35|4295.35|0
1636118930000|2021-11-05 13:28:50|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|0
1636118940000|2021-11-05 13:29:00|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|4295.84|4295.84|0
1636118960000|2021-11-05 13:29:20|4295.89|4295.89|4295.87|4295.87|4295.89|4295.89|4295.87|4295.87|0
1636118980000|2021-11-05 13:29:40|4296.18|4296.18|4296.02|4296.02|4296.18|4296.18|4296.02|4296.02|0
1636118990000|2021-11-05 13:29:50|4296.06|4296.06|4296.33|4296.33|4296.33|4296.33|4295.39|4295.39|0
1636119000000|2021-11-05 13:30:00|4295.87|4295.87|4296.42|4296.42|4297.12|4297.12|4295.79|4295.79|0
1636119010000|2021-11-05 13:30:10|4296.3|4296.3|4295.82|4295.82|4296.44|4296.44|4295.82|4295.82|0
1636119020000|2021-11-05 13:30:20|4295.5|4295.5|4295.82|4295.82|4295.82|4295.82|4295.5|4295.5|0
1636119030000|2021-11-05 13:30:30|4295.97|4295.97|4295.66|4295.66|4295.97|4295.97|4295.66|4295.66|0
1636119040000|2021-11-05 13:30:40|4294.72|4294.72|4294.2|4294.2|4294.72|4294.72|4294.2|4294.2|0
1636119050000|2021-11-05 13:30:50|4294.11|4294.11|4293.64|4293.64|4294.11|4294.11|4293.64|4293.64|0
1636119060000|2021-11-05 13:31:00|4293.47|4293.47|4293.11|4293.11|4293.47|4293.47|4293.11|4293.11|0
1636119070000|2021-11-05 13:31:10|4292.8|4292.8|4292.09|4292.09|4292.8|4292.8|4292.09|4292.09|0
1636119080000|2021-11-05 13:31:20|4292.01|4292.01|4291.65|4291.65|4292.01|4292.01|4291.65|4291.65|0
1636119090000|2021-11-05 13:31:30|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|0
1636119100000|2021-11-05 13:31:40|4291.78|4291.78|4291.78|4291.78|4291.78|4291.78|4291.78|4291.78|0
1636119110000|2021-11-05 13:31:50|4291.87|4291.87|4292.73|4292.73|4292.82|4292.82|4291.87|4291.87|0
1636119130000|2021-11-05 13:32:10|4292.85|4292.85|4292.94|4292.94|4292.94|4292.94|4292.85|4292.85|0
1636119140000|2021-11-05 13:32:20|4294.51|4294.51|4294.82|4294.82|4294.82|4294.82|4294.51|4294.51|0
1636119150000|2021-11-05 13:32:30|4294.91|4294.91|4294.93|4294.93|4294.93|4294.93|4294.91|4294.91|0
1636119170000|2021-11-05 13:32:50|4294.89|4294.89|4295.04|4295.04|4295.04|4295.04|4294.89|4294.89|0
1636119180000|2021-11-05 13:33:00|4295.12|4295.12|4295.43|4295.43|4295.58|4295.58|4295.12|4295.12|0
1636119190000|2021-11-05 13:33:10|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|0
1636119200000|2021-11-05 13:33:20|4295.59|4295.59|4294.39|4294.39|4295.59|4295.59|4294.39|4294.39|0
1636119210000|2021-11-05 13:33:30|4294.3|4294.3|4292.45|4292.45|4294.3|4294.3|4292.45|4292.45|0
1636119220000|2021-11-05 13:33:40|4291.82|4291.82|4292.38|4292.38|4292.5|4292.5|4291.56|4291.56|0
1636119230000|2021-11-05 13:33:50|4292.5|4292.5|4292.09|4292.09|4292.5|4292.5|4292.09|4292.09|0
1636119240000|2021-11-05 13:34:00|4292.24|4292.24|4292.12|4292.12|4292.24|4292.24|4292.12|4292.12|0
1636119260000|2021-11-05 13:34:20|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|0
1636119270000|2021-11-05 13:34:30|4291.66|4291.66|4291.66|4291.66|4291.66|4291.66|4291.66|4291.66|0
1636119280000|2021-11-05 13:34:40|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|0
1636119290000|2021-11-05 13:34:50|4291.66|4291.66|4291.66|4291.66|4291.66|4291.66|4291.66|4291.66|0
1636119300000|2021-11-05 13:35:00|4291.98|4291.98|4291.9|4291.9|4291.98|4291.98|4291.9|4291.9|0
1636119310000|2021-11-05 13:35:10|4292.22|4292.22|4292.29|4292.29|4292.29|4292.29|4292.22|4292.22|0
1636119320000|2021-11-05 13:35:20|4292.44|4292.44|4291.82|4291.82|4292.44|4292.44|4291.82|4291.82|0
1636119340000|2021-11-05 13:35:40|4291.5|4291.5|4291.32|4291.32|4291.5|4291.5|4291.32|4291.32|0
1636119360000|2021-11-05 13:36:00|4291.23|4291.23|4291.53|4291.53|4291.53|4291.53|4291.23|4291.23|0
1636119370000|2021-11-05 13:36:10|4291.55|4291.55|4291.09|4291.09|4291.55|4291.55|4291.09|4291.09|0
1636119380000|2021-11-05 13:36:20|4291.21|4291.21|4291.52|4291.52|4291.52|4291.52|4291.21|4291.21|0
1636119390000|2021-11-05 13:36:30|4292.15|4292.15|4292.19|4292.19|4292.19|4292.19|4292.15|4292.15|0
1636119400000|2021-11-05 13:36:40|4292.01|4292.01|4291.48|4291.48|4292.01|4292.01|4291.48|4291.48|0
1636119410000|2021-11-05 13:36:50|4291.39|4291.39|4291.99|4291.99|4291.99|4291.99|4291.39|4291.39|0
1636119420000|2021-11-05 13:37:00|4291.83|4291.83|4292.46|4292.46|4292.46|4292.46|4291.83|4291.83|0
1636119430000|2021-11-05 13:37:10|4292.77|4292.77|4292.92|4292.92|4292.92|4292.92|4292.77|4292.77|0
1636119440000|2021-11-05 13:37:20|4292.61|4292.61|4292.18|4292.18|4292.61|4292.61|4292.18|4292.18|0
1636119450000|2021-11-05 13:37:30|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|0
1636119460000|2021-11-05 13:37:40|4292.45|4292.45|4293.08|4293.08|4293.08|4293.08|4292.45|4292.45|0
1636119470000|2021-11-05 13:37:50|4293.38|4293.38|4293.38|4293.38|4293.38|4293.38|4293.38|4293.38|0
1636119480000|2021-11-05 13:38:00|4293.5|4293.5|4293.93|4293.93|4293.93|4293.93|4293.5|4293.5|0
1636119490000|2021-11-05 13:38:10|4293.88|4293.88|4293.21|4293.21|4293.88|4293.88|4293.21|4293.21|0
1636119500000|2021-11-05 13:38:20|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|0
1636119510000|2021-11-05 13:38:30|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|0
1636119520000|2021-11-05 13:38:40|4293.37|4293.37|4293.37|4293.37|4293.37|4293.37|4293.37|4293.37|0
1636119530000|2021-11-05 13:38:50|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|4293.06|4293.06|0
1636119540000|2021-11-05 13:39:00|4293.37|4293.37|4293.27|4293.27|4293.37|4293.37|4293.27|4293.27|0
1636119550000|2021-11-05 13:39:10|4293.45|4293.45|4293.45|4293.45|4293.45|4293.45|4293.39|4293.39|0
1636119560000|2021-11-05 13:39:20|4294.7|4294.7|4294.94|4294.94|4294.94|4294.94|4294.7|4294.7|0
1636119570000|2021-11-05 13:39:30|4295.24|4295.24|4295.87|4295.87|4295.87|4295.87|4295.24|4295.24|0
1636119580000|2021-11-05 13:39:40|4295.71|4295.71|4296.33|4296.33|4296.33|4296.33|4295.71|4295.71|0
1636119590000|2021-11-05 13:39:50|4296.25|4296.25|4296.92|4296.92|4296.92|4296.92|4296.25|4296.25|0
1636119600000|2021-11-05 13:40:00|4297.08|4297.08|4298.15|4298.15|4298.15|4298.15|4297.08|4297.08|0
1636119610000|2021-11-05 13:40:10|4298.78|4298.78|4298.78|4298.78|4298.78|4298.78|4298.78|4298.78|0
1636119620000|2021-11-05 13:40:20|4298.85|4298.85|4299.79|4299.79|4299.79|4299.79|4298.85|4298.85|0
1636119630000|2021-11-05 13:40:30|4299.47|4299.47|4299.7|4299.7|4299.7|4299.7|4299.47|4299.47|0
1636119640000|2021-11-05 13:40:40|4300.01|4300.01|4300.16|4300.16|4300.16|4300.16|4300.01|4300.01|0
1636119650000|2021-11-05 13:40:50|4301.1|4301.1|4300.79|4300.79|4301.1|4301.1|4300.79|4300.79|0
1636119660000|2021-11-05 13:41:00|4301.1|4301.1|4301.22|4301.22|4301.22|4301.22|4300.16|4300.16|0
1636119670000|2021-11-05 13:41:10|4300.98|4300.98|4301.04|4301.04|4301.04|4301.04|4300.98|4300.98|0
1636119680000|2021-11-05 13:41:20|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|0
1636119690000|2021-11-05 13:41:30|4302.16|4302.16|4302.07|4302.07|4302.16|4302.16|4302.07|4302.07|0
1636119720000|2021-11-05 13:42:00|4301.89|4301.89|4302.2|4302.2|4302.2|4302.2|4301.89|4301.89|0
1636119730000|2021-11-05 13:42:10|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|0
1636119760000|2021-11-05 13:42:40|4302.14|4302.14|4302.24|4302.24|4302.33|4302.33|4302.14|4302.14|0
1636119770000|2021-11-05 13:42:50|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|0
1636119780000|2021-11-05 13:43:00|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|0
1636119790000|2021-11-05 13:43:10|4302.09|4302.09|4301.93|4301.93|4302.09|4302.09|4301.78|4301.78|0
1636119800000|2021-11-05 13:43:20|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|0
1636119820000|2021-11-05 13:43:40|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|0
1636119840000|2021-11-05 13:44:00|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|0
1636119860000|2021-11-05 13:44:20|4303.15|4303.15|4303.47|4303.47|4303.47|4303.47|4303.15|4303.15|0
1636119870000|2021-11-05 13:44:30|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|0
1636119880000|2021-11-05 13:44:40|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|0
1636119890000|2021-11-05 13:44:50|4303.44|4303.44|4303.44|4303.44|4303.44|4303.44|4303.44|4303.44|0
1636119900000|2021-11-05 13:45:00|4303.48|4303.48|4304.79|4304.79|4304.84|4304.84|4303.48|4303.48|0
1636119910000|2021-11-05 13:45:10|4305.1|4305.1|4305.33|4305.33|4305.41|4305.41|4305.1|4305.1|0
1636119930000|2021-11-05 13:45:30|4305.48|4305.48|4305.64|4305.64|4305.64|4305.64|4305.48|4305.48|0
1636119940000|2021-11-05 13:45:40|4305.59|4305.59|4306.76|4306.76|4306.76|4306.76|4305.59|4305.59|0
1636119970000|2021-11-05 13:46:10|4306.61|4306.61|4306.91|4306.91|4306.91|4306.91|4306.61|4306.61|0
1636119980000|2021-11-05 13:46:20|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|0
1636119990000|2021-11-05 13:46:30|4307.49|4307.49|4307.83|4307.83|4308.45|4308.45|4307.34|4307.34|0
1636120000000|2021-11-05 13:46:40|4307.85|4307.85|4307.72|4307.72|4307.9|4307.9|4307.72|4307.72|0
1636120010000|2021-11-05 13:46:50|4307.1|4307.1|4306.75|4306.75|4307.1|4307.1|4306.75|4306.75|0
1636120020000|2021-11-05 13:47:00|4306.43|4306.43|4306.34|4306.34|4306.43|4306.43|4306.34|4306.34|0
1636120030000|2021-11-05 13:47:10|4305.72|4305.72|4305.41|4305.41|4305.72|4305.72|4305.41|4305.41|0
1636120040000|2021-11-05 13:47:20|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|0
1636120050000|2021-11-05 13:47:30|4306.03|4306.03|4306.34|4306.34|4306.34|4306.34|4306.03|4306.03|0
1636120060000|2021-11-05 13:47:40|4306.37|4306.37|4306.06|4306.06|4306.37|4306.37|4306.06|4306.06|0
1636120070000|2021-11-05 13:47:50|4305.91|4305.91|4305.28|4305.28|4305.91|4305.91|4305.13|4305.13|0
1636120080000|2021-11-05 13:48:00|4305.3|4305.3|4306.24|4306.24|4306.24|4306.24|4305.3|4305.3|0
1636120100000|2021-11-05 13:48:20|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|0
1636120110000|2021-11-05 13:48:30|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|0
1636120120000|2021-11-05 13:48:40|4305.75|4305.75|4306.37|4306.37|4306.37|4306.37|4305.75|4305.75|0
1636120140000|2021-11-05 13:49:00|4306.68|4306.68|4306.84|4306.84|4306.84|4306.84|4306.68|4306.68|0
1636120150000|2021-11-05 13:49:10|4305.9|4305.9|4305.88|4305.88|4305.9|4305.9|4305.88|4305.88|0
1636120160000|2021-11-05 13:49:20|4305.97|4305.97|4306.15|4306.15|4306.15|4306.15|4305.97|4305.97|0
1636120170000|2021-11-05 13:49:30|4306.47|4306.47|4306.65|4306.65|4306.65|4306.65|4306.47|4306.47|0
1636120180000|2021-11-05 13:49:40|4306.47|4306.47|4306.16|4306.16|4306.47|4306.47|4306.16|4306.16|0
1636120190000|2021-11-05 13:49:50|4305.53|4305.53|4304.72|4304.72|4305.53|4305.53|4304.6|4304.6|0
1636120200000|2021-11-05 13:50:00|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|0
1636120220000|2021-11-05 13:50:20|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|0
1636120230000|2021-11-05 13:50:30|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|0
1636120240000|2021-11-05 13:50:40|4305.05|4305.05|4304.74|4304.74|4305.05|4305.05|4304.74|4304.74|0
1636120250000|2021-11-05 13:50:50|4304.64|4304.64|4303.93|4303.93|4304.64|4304.64|4303.93|4303.93|0
1636120260000|2021-11-05 13:51:00|4303.9|4303.9|4304.21|4304.21|4304.21|4304.21|4303.9|4303.9|0
1636120270000|2021-11-05 13:51:10|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|0
1636120290000|2021-11-05 13:51:30|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|0
1636120300000|2021-11-05 13:51:40|4304|4304|4304|4304|4304|4304|4304|4304|0
1636120310000|2021-11-05 13:51:50|4303.96|4303.96|4303.82|4303.82|4303.96|4303.96|4303.82|4303.82|0
1636120320000|2021-11-05 13:52:00|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|0
1636120340000|2021-11-05 13:52:20|4303.47|4303.47|4303.29|4303.29|4303.47|4303.47|4303.29|4303.29|0
1636120350000|2021-11-05 13:52:30|4302.67|4302.67|4302.84|4302.84|4302.98|4302.98|4302.67|4302.67|0
1636120360000|2021-11-05 13:52:40|4302.53|4302.53|4301.61|4301.61|4302.53|4302.53|4301.61|4301.61|0
1636120370000|2021-11-05 13:52:50|4301.3|4301.3|4301.3|4301.3|4301.3|4301.3|4301.15|4301.15|0
1636120380000|2021-11-05 13:53:00|4301.15|4301.15|4301.61|4301.61|4301.61|4301.61|4301.15|4301.15|0
1636120390000|2021-11-05 13:53:10|4301.59|4301.59|4301.96|4301.96|4301.96|4301.96|4301.59|4301.59|0
1636120400000|2021-11-05 13:53:20|4301.9|4301.9|4302.08|4302.08|4302.08|4302.08|4301.9|4301.9|0
1636120410000|2021-11-05 13:53:30|4302.4|4302.4|4302.08|4302.08|4302.4|4302.4|4302.08|4302.08|0
1636120420000|2021-11-05 13:53:40|4301.9|4301.9|4301.12|4301.12|4301.9|4301.9|4300.81|4300.81|0
1636120440000|2021-11-05 13:54:00|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|0
1636120450000|2021-11-05 13:54:10|4301.59|4301.59|4301.75|4301.75|4301.77|4301.77|4301.59|4301.59|0
1636120490000|2021-11-05 13:54:50|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|0
1636120500000|2021-11-05 13:55:00|4302.99|4302.99|4303.38|4303.38|4303.38|4303.38|4302.99|4302.99|0
1636120510000|2021-11-05 13:55:10|4303.46|4303.46|4303.56|4303.56|4303.56|4303.56|4303.46|4303.46|0
1636120520000|2021-11-05 13:55:20|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|0
1636120530000|2021-11-05 13:55:30|4303.33|4303.33|4303.02|4303.02|4303.33|4303.33|4303.02|4303.02|0
1636120550000|2021-11-05 13:55:50|4303.32|4303.32|4303.17|4303.17|4303.32|4303.32|4303.17|4303.17|0
1636120560000|2021-11-05 13:56:00|4303.29|4303.29|4304.21|4304.21|4304.37|4304.37|4303.29|4303.29|0
1636120570000|2021-11-05 13:56:10|4303.58|4303.58|4304.01|4304.01|4304.01|4304.01|4303.58|4303.58|0
1636120580000|2021-11-05 13:56:20|4304.32|4304.32|4305.1|4305.1|4305.1|4305.1|4304.32|4304.32|0
1636120590000|2021-11-05 13:56:30|4305.25|4305.25|4305.48|4305.48|4305.48|4305.48|4305.25|4305.25|0
1636120600000|2021-11-05 13:56:40|4305.5|4305.5|4304.19|4304.19|4305.5|4305.5|4304.19|4304.19|0
1636120610000|2021-11-05 13:56:50|4304.5|4304.5|4304.6|4304.6|4304.6|4304.6|4304.45|4304.45|0
1636120620000|2021-11-05 13:57:00|4304.78|4304.78|4303.85|4303.85|4304.78|4304.78|4303.85|4303.85|0
1636120640000|2021-11-05 13:57:20|4302.91|4302.91|4301.99|4301.99|4302.91|4302.91|4301.99|4301.99|0
1636120650000|2021-11-05 13:57:30|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|0
1636120660000|2021-11-05 13:57:40|4302.42|4302.42|4301.99|4301.99|4302.42|4302.42|4301.99|4301.99|0
1636120670000|2021-11-05 13:57:50|4302.45|4302.45|4302.76|4302.76|4302.76|4302.76|4302.45|4302.45|0
1636120690000|2021-11-05 13:58:10|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|0
1636120700000|2021-11-05 13:58:20|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|0
1636120710000|2021-11-05 13:58:30|4301.86|4301.86|4302.17|4302.17|4302.17|4302.17|4301.86|4301.86|0
1636120720000|2021-11-05 13:58:40|4302.02|4302.02|4302.12|4302.12|4302.12|4302.12|4301.81|4301.81|0
1636120730000|2021-11-05 13:58:50|4301.8|4301.8|4301.49|4301.49|4301.8|4301.8|4301.49|4301.49|0
1636120740000|2021-11-05 13:59:00|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|0
1636120750000|2021-11-05 13:59:10|4301.42|4301.42|4301.27|4301.27|4301.42|4301.42|4301.27|4301.27|0
1636120760000|2021-11-05 13:59:20|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|0
1636120770000|2021-11-05 13:59:30|4300.86|4300.86|4300.77|4300.77|4300.86|4300.86|4300.77|4300.77|0
1636120780000|2021-11-05 13:59:40|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|0
1636120790000|2021-11-05 13:59:50|4300.15|4300.15|4300.15|4300.15|4300.15|4300.15|4300.15|4300.15|0
1636120800000|2021-11-05 14:00:00|4300.11|4300.11|4299.86|4299.86|4300.16|4300.16|4299.86|4299.86|0
1636120810000|2021-11-05 14:00:10|4299.54|4299.54|4299.83|4299.83|4299.83|4299.83|4299.23|4299.23|0
1636120820000|2021-11-05 14:00:20|4300.45|4300.45|4300.69|4300.69|4300.69|4300.69|4300.45|4300.45|0
1636120830000|2021-11-05 14:00:30|4300.84|4300.84|4300.99|4300.99|4300.99|4300.99|4300.84|4300.84|0
1636120840000|2021-11-05 14:00:40|4299.12|4299.12|4298.81|4298.81|4299.12|4299.12|4298.81|4298.81|0
1636120860000|2021-11-05 14:01:00|4299.12|4299.12|4299.03|4299.03|4299.12|4299.12|4299.03|4299.03|0
1636120870000|2021-11-05 14:01:10|4299.33|4299.33|4299.09|4299.09|4299.33|4299.33|4299.09|4299.09|0
1636120880000|2021-11-05 14:01:20|4299.13|4299.13|4299.26|4299.26|4299.26|4299.26|4299.13|4299.13|0
1636120890000|2021-11-05 14:01:30|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|0
1636120910000|2021-11-05 14:01:50|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|0
1636120920000|2021-11-05 14:02:00|4298.91|4298.91|4298.97|4298.97|4298.97|4298.97|4298.91|4298.91|0
1636120930000|2021-11-05 14:02:10|4299.59|4299.59|4299.91|4299.91|4299.91|4299.91|4299.59|4299.59|0
1636120940000|2021-11-05 14:02:20|4299.81|4299.81|4299.5|4299.5|4299.81|4299.81|4299.5|4299.5|0
1636120950000|2021-11-05 14:02:30|4299.19|4299.19|4299.55|4299.55|4299.55|4299.55|4299.19|4299.19|0
1636120960000|2021-11-05 14:02:40|4299.43|4299.43|4299.61|4299.61|4299.61|4299.61|4299.43|4299.43|0
1636120970000|2021-11-05 14:02:50|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|0
1636121000000|2021-11-05 14:03:20|4299.77|4299.77|4299.15|4299.15|4299.77|4299.77|4299.15|4299.15|0
1636121010000|2021-11-05 14:03:30|4299|4299|4299|4299|4299|4299|4299|4299|0
1636121020000|2021-11-05 14:03:40|4299.23|4299.23|4298.92|4298.92|4299.23|4299.23|4298.92|4298.92|0
1636121030000|2021-11-05 14:03:50|4298.83|4298.83|4296.97|4296.97|4298.83|4298.83|4296.97|4296.97|0
1636121040000|2021-11-05 14:04:00|4296.89|4296.89|4296.68|4296.68|4296.98|4296.98|4296.68|4296.68|0
1636121050000|2021-11-05 14:04:10|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|0
1636121060000|2021-11-05 14:04:20|4295.62|4295.62|4295.44|4295.44|4295.62|4295.62|4295.44|4295.44|0
1636121070000|2021-11-05 14:04:30|4295.56|4295.56|4295.09|4295.09|4295.56|4295.56|4295.09|4295.09|0
1636121080000|2021-11-05 14:04:40|4295.06|4295.06|4295.04|4295.04|4295.06|4295.06|4295.04|4295.04|0
1636121090000|2021-11-05 14:04:50|4295.16|4295.16|4295.53|4295.53|4295.53|4295.53|4295.16|4295.16|0
1636121100000|2021-11-05 14:05:00|4295.62|4295.62|4295.28|4295.28|4295.62|4295.62|4295.28|4295.28|0
1636121110000|2021-11-05 14:05:10|4295.3|4295.3|4295.36|4295.36|4295.36|4295.36|4295.3|4295.3|0
1636121130000|2021-11-05 14:05:30|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|0
1636121150000|2021-11-05 14:05:50|4295.4|4295.4|4295.46|4295.46|4295.46|4295.46|4295.4|4295.4|0
1636121160000|2021-11-05 14:06:00|4295.61|4295.61|4295.92|4295.92|4295.92|4295.92|4295.61|4295.61|0
1636121200000|2021-11-05 14:06:40|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|0
1636121210000|2021-11-05 14:06:50|4295.92|4295.92|4295.61|4295.61|4295.92|4295.92|4295.61|4295.61|0
1636121220000|2021-11-05 14:07:00|4295.58|4295.58|4295.58|4295.58|4295.58|4295.58|4295.58|4295.58|0
1636121230000|2021-11-05 14:07:10|4295.52|4295.52|4296.2|4296.2|4296.2|4296.2|4295.52|4295.52|0
1636121240000|2021-11-05 14:07:20|4296.17|4296.17|4296.57|4296.57|4296.57|4296.57|4296.17|4296.17|0
1636121250000|2021-11-05 14:07:30|4296.51|4296.51|4296.39|4296.39|4296.63|4296.63|4296.39|4296.39|0
1636121260000|2021-11-05 14:07:40|4296.33|4296.33|4296.39|4296.39|4296.39|4296.39|4296.33|4296.33|0
1636121270000|2021-11-05 14:07:50|4296.55|4296.55|4295.62|4295.62|4296.55|4296.55|4295.62|4295.62|0
1636121280000|2021-11-05 14:08:00|4295.93|4295.93|4295.93|4295.93|4295.93|4295.93|4295.93|4295.93|0
1636121290000|2021-11-05 14:08:10|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|0
1636121300000|2021-11-05 14:08:20|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|0
1636121320000|2021-11-05 14:08:40|4295.49|4295.49|4295.34|4295.34|4295.49|4295.49|4295.34|4295.34|0
1636121330000|2021-11-05 14:08:50|4295.52|4295.52|4295.09|4295.09|4295.52|4295.52|4295.09|4295.09|0
1636121350000|2021-11-05 14:09:10|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|0
1636121360000|2021-11-05 14:09:20|4295.3|4295.3|4295.61|4295.61|4295.61|4295.61|4295.3|4295.3|0
1636121370000|2021-11-05 14:09:30|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|0
1636121380000|2021-11-05 14:09:40|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|0
1636121400000|2021-11-05 14:10:00|4295.75|4295.75|4296.42|4296.42|4296.42|4296.42|4295.75|4295.75|0
1636121410000|2021-11-05 14:10:10|4296.44|4296.44|4296.42|4296.42|4296.44|4296.44|4296.42|4296.42|0
1636121450000|2021-11-05 14:10:50|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|0
1636121460000|2021-11-05 14:11:00|4296.82|4296.82|4295.89|4295.89|4296.82|4296.82|4295.89|4295.89|0
1636121470000|2021-11-05 14:11:10|4295.73|4295.73|4295.58|4295.58|4295.73|4295.73|4295.58|4295.58|0
1636121480000|2021-11-05 14:11:20|4295.43|4295.43|4294.96|4294.96|4295.43|4295.43|4294.96|4294.96|0
1636121500000|2021-11-05 14:11:40|4294.34|4294.34|4294.02|4294.02|4294.34|4294.34|4294.02|4294.02|0
1636121510000|2021-11-05 14:11:50|4293.87|4293.87|4293.52|4293.52|4293.87|4293.87|4293.52|4293.52|0
1636121530000|2021-11-05 14:12:10|4293.2|4293.2|4292.94|4292.94|4293.2|4293.2|4292.9|4292.9|0
1636121540000|2021-11-05 14:12:20|4292.79|4292.79|4291.85|4291.85|4292.79|4292.79|4291.85|4291.85|0
1636121560000|2021-11-05 14:12:40|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|0
1636121580000|2021-11-05 14:13:00|4292.22|4292.22|4291.91|4291.91|4292.22|4292.22|4291.91|4291.91|0
1636121620000|2021-11-05 14:13:40|4292.07|4292.07|4291.95|4291.95|4292.07|4292.07|4291.95|4291.95|0
1636121650000|2021-11-05 14:14:10|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|0
1636121680000|2021-11-05 14:14:40|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|0
1636121710000|2021-11-05 14:15:10|4291.52|4291.52|4292.21|4292.21|4292.21|4292.21|4291.52|4291.52|0
1636121730000|2021-11-05 14:15:30|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|0
1636121760000|2021-11-05 14:16:00|4292.99|4292.99|4292.77|4292.77|4292.99|4292.99|4292.77|4292.77|0
1636121770000|2021-11-05 14:16:10|4292.46|4292.46|4292.46|4292.46|4292.46|4292.46|4292.46|4292.46|0
1636121790000|2021-11-05 14:16:30|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|0
1636121800000|2021-11-05 14:16:40|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|0
1636121810000|2021-11-05 14:16:50|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|0
1636121830000|2021-11-05 14:17:10|4293.04|4293.04|4293.18|4293.18|4293.18|4293.18|4293.04|4293.04|0
1636121840000|2021-11-05 14:17:20|4293.22|4293.22|4293.45|4293.45|4293.55|4293.55|4293.22|4293.22|0
1636121860000|2021-11-05 14:17:40|4293.43|4293.43|4294.83|4294.83|4294.83|4294.83|4293.43|4293.43|0
1636121870000|2021-11-05 14:17:50|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|0
1636121880000|2021-11-05 14:18:00|4295.07|4295.07|4295.24|4295.24|4295.24|4295.24|4295.07|4295.07|0
1636121910000|2021-11-05 14:18:30|4295.08|4295.08|4295.71|4295.71|4295.71|4295.71|4295.08|4295.08|0
1636121930000|2021-11-05 14:18:50|4295.56|4295.56|4295.56|4295.56|4295.56|4295.56|4295.56|4295.56|0
1636121940000|2021-11-05 14:19:00|4295.24|4295.24|4295.2|4295.2|4295.24|4295.24|4295.2|4295.2|0
1636121950000|2021-11-05 14:19:10|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|0
1636121960000|2021-11-05 14:19:20|4294.59|4294.59|4294.68|4294.68|4294.74|4294.74|4294.59|4294.59|0
1636121970000|2021-11-05 14:19:30|4294.59|4294.59|4294.68|4294.68|4294.68|4294.68|4294.53|4294.53|0
1636121980000|2021-11-05 14:19:40|4294.57|4294.57|4294.52|4294.52|4294.57|4294.57|4294.52|4294.52|0
1636121990000|2021-11-05 14:19:50|4294.46|4294.46|4294.42|4294.42|4294.46|4294.46|4294.42|4294.42|0
1636122000000|2021-11-05 14:20:00|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|0
1636122010000|2021-11-05 14:20:10|4293.77|4293.77|4293.79|4293.79|4293.79|4293.79|4293.75|4293.75|0
1636122020000|2021-11-05 14:20:20|4294.42|4294.42|4293.17|4293.17|4294.42|4294.42|4293.17|4293.17|0
1636122030000|2021-11-05 14:20:30|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|0
1636122040000|2021-11-05 14:20:40|4292.77|4292.77|4292.92|4292.92|4292.92|4292.92|4292.77|4292.77|0
1636122050000|2021-11-05 14:20:50|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|0
1636122060000|2021-11-05 14:21:00|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|0
1636122070000|2021-11-05 14:21:10|4292.32|4292.32|4292.64|4292.64|4292.64|4292.64|4292.01|4292.01|0
1636122080000|2021-11-05 14:21:20|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|0
1636122110000|2021-11-05 14:21:50|4292.64|4292.64|4292.64|4292.64|4292.64|4292.64|4292.64|4292.64|0
1636122130000|2021-11-05 14:22:10|4292.66|4292.66|4292.88|4292.88|4292.88|4292.88|4292.66|4292.66|0
1636122140000|2021-11-05 14:22:20|4292.25|4292.25|4291.63|4291.63|4292.25|4292.25|4291.63|4291.63|0
1636122160000|2021-11-05 14:22:40|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|0
1636122170000|2021-11-05 14:22:50|4291.87|4291.87|4291.96|4291.96|4291.96|4291.96|4291.87|4291.87|0
1636122180000|2021-11-05 14:23:00|4292.27|4292.27|4291.65|4291.65|4292.27|4292.27|4291.65|4291.65|0
1636122220000|2021-11-05 14:23:40|4291.8|4291.8|4291.89|4291.89|4291.89|4291.89|4291.8|4291.8|0
1636122230000|2021-11-05 14:23:50|4292.05|4292.05|4292.67|4292.67|4292.67|4292.67|4292.05|4292.05|0
1636122240000|2021-11-05 14:24:00|4292.46|4292.46|4292.33|4292.33|4292.46|4292.46|4292.33|4292.33|0
1636122250000|2021-11-05 14:24:10|4292.36|4292.36|4292.04|4292.04|4292.36|4292.36|4292.04|4292.04|0
1636122260000|2021-11-05 14:24:20|4291.92|4291.92|4291.92|4291.92|4291.92|4291.92|4291.92|4291.92|0
1636122270000|2021-11-05 14:24:30|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|0
1636122280000|2021-11-05 14:24:40|4292.39|4292.39|4291.77|4291.77|4292.39|4292.39|4291.77|4291.77|0
1636122290000|2021-11-05 14:24:50|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|0
1636122300000|2021-11-05 14:25:00|4291.77|4291.77|4290.83|4290.83|4291.77|4291.77|4290.83|4290.83|0
1636122310000|2021-11-05 14:25:10|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|0
1636122320000|2021-11-05 14:25:20|4290.37|4290.37|4290.01|4290.01|4290.37|4290.37|4290.01|4290.01|0
1636122340000|2021-11-05 14:25:40|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|0
1636122370000|2021-11-05 14:26:10|4289.54|4289.54|4290.03|4290.03|4290.03|4290.03|4289.54|4289.54|0
1636122380000|2021-11-05 14:26:20|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|0
1636122390000|2021-11-05 14:26:30|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|0
1636122400000|2021-11-05 14:26:40|4290.05|4290.05|4289.85|4289.85|4290.05|4290.05|4289.85|4289.85|0
1636122420000|2021-11-05 14:27:00|4289.54|4289.54|4289.54|4289.54|4289.54|4289.54|4289.54|4289.54|0
1636122430000|2021-11-05 14:27:10|4289.62|4289.62|4289.94|4289.94|4289.94|4289.94|4289.62|4289.62|0
1636122460000|2021-11-05 14:27:40|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|0
1636122480000|2021-11-05 14:28:00|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|0
1636122490000|2021-11-05 14:28:10|4290.47|4290.47|4291.4|4291.4|4291.4|4291.4|4290.47|4290.47|0
1636122500000|2021-11-05 14:28:20|4291.37|4291.37|4291.47|4291.47|4291.47|4291.47|4291.37|4291.37|0
1636122510000|2021-11-05 14:28:30|4292.4|4292.4|4292.28|4292.28|4292.4|4292.4|4292.28|4292.28|0
1636122530000|2021-11-05 14:28:50|4292.22|4292.22|4292.28|4292.28|4292.28|4292.28|4292.22|4292.22|0
1636122540000|2021-11-05 14:29:00|4292.23|4292.23|4292.08|4292.08|4292.23|4292.23|4292.08|4292.08|0
1636122560000|2021-11-05 14:29:20|4292.17|4292.17|4292.17|4292.17|4292.17|4292.17|4292.17|4292.17|0
1636122570000|2021-11-05 14:29:30|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|0
1636122580000|2021-11-05 14:29:40|4291.55|4291.55|4291.7|4291.7|4291.7|4291.7|4291.55|4291.55|0
1636122590000|2021-11-05 14:29:50|4291.66|4291.66|4291.85|4291.85|4291.85|4291.85|4291.66|4291.66|0
1636122600000|2021-11-05 14:30:00|4291.89|4291.89|4291.86|4291.86|4291.89|4291.89|4291.84|4291.84|0
1636122610000|2021-11-05 14:30:10|4291.9|4291.9|4291.28|4291.28|4291.9|4291.9|4291.28|4291.28|0
1636122630000|2021-11-05 14:30:30|4291.34|4291.34|4291.43|4291.43|4291.43|4291.43|4291.34|4291.34|0
1636122640000|2021-11-05 14:30:40|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|0
1636122660000|2021-11-05 14:31:00|4292.52|4292.52|4292.27|4292.27|4292.52|4292.52|4292.27|4292.27|0
1636122690000|2021-11-05 14:31:30|4292.59|4292.59|4292.47|4292.47|4292.59|4292.59|4292.47|4292.47|0
1636122700000|2021-11-05 14:31:40|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|0
1636122730000|2021-11-05 14:32:10|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|0
1636122740000|2021-11-05 14:32:20|4292.12|4292.12|4292.27|4292.27|4292.27|4292.27|4292.12|4292.12|0
1636122750000|2021-11-05 14:32:30|4292.32|4292.32|4292.63|4292.63|4292.63|4292.63|4292.32|4292.32|0
1636122770000|2021-11-05 14:32:50|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|0
1636122780000|2021-11-05 14:33:00|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|0
1636122790000|2021-11-05 14:33:10|4290.75|4290.75|4289.98|4289.98|4291.07|4291.07|4289.98|4289.98|0
1636122800000|2021-11-05 14:33:20|4290.29|4290.29|4289.35|4289.35|4290.29|4290.29|4289.35|4289.35|0
1636122810000|2021-11-05 14:33:30|4289.2|4289.2|4288.6|4288.6|4289.2|4289.2|4288.6|4288.6|0
1636122820000|2021-11-05 14:33:40|4288.29|4288.29|4287.93|4287.93|4288.29|4288.29|4287.93|4287.93|0
1636122830000|2021-11-05 14:33:50|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|0
1636122840000|2021-11-05 14:34:00|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|4287.26|4287.26|0
1636122850000|2021-11-05 14:34:10|4288.2|4288.2|4287.89|4287.89|4288.2|4288.2|4287.89|4287.89|0
1636122860000|2021-11-05 14:34:20|4287.73|4287.73|4287.73|4287.73|4287.82|4287.82|4287.73|4287.73|0
1636122880000|2021-11-05 14:34:40|4288.05|4288.05|4288.05|4288.05|4288.05|4288.05|4288.05|4288.05|0
1636122890000|2021-11-05 14:34:50|4287.73|4287.73|4287.65|4287.65|4287.73|4287.73|4287.65|4287.65|0
1636122920000|2021-11-05 14:35:20|4287.96|4287.96|4288.9|4288.9|4288.9|4288.9|4287.96|4287.96|0
1636122940000|2021-11-05 14:35:40|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|0
1636122950000|2021-11-05 14:35:50|4289.33|4289.33|4289.33|4289.33|4289.33|4289.33|4289.33|4289.33|0
1636122960000|2021-11-05 14:36:00|4289.42|4289.42|4289.03|4289.03|4289.42|4289.42|4289.03|4289.03|0
1636122970000|2021-11-05 14:36:10|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|0
1636122980000|2021-11-05 14:36:20|4289.49|4289.49|4289.34|4289.34|4289.49|4289.49|4289.34|4289.34|0
1636122990000|2021-11-05 14:36:30|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|0
1636123010000|2021-11-05 14:36:50|4289.87|4289.87|4289.71|4289.71|4289.87|4289.87|4289.69|4289.69|0
1636123020000|2021-11-05 14:37:00|4289.8|4289.8|4290.74|4290.74|4290.74|4290.74|4289.8|4289.8|0
1636123030000|2021-11-05 14:37:10|4290.79|4290.79|4291.48|4291.48|4291.48|4291.48|4290.79|4290.79|0
1636123040000|2021-11-05 14:37:20|4291.57|4291.57|4290.47|4290.47|4292.66|4292.66|4290.47|4290.47|0
1636123050000|2021-11-05 14:37:30|4290.57|4290.57|4291.3|4291.3|4291.3|4291.3|4290.57|4290.57|0
1636123070000|2021-11-05 14:37:50|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|0
1636123080000|2021-11-05 14:38:00|4291.87|4291.87|4293.12|4293.12|4293.12|4293.12|4291.87|4291.87|0
1636123090000|2021-11-05 14:38:10|4293.74|4293.74|4292.49|4292.49|4293.74|4293.74|4292.49|4292.49|0
1636123100000|2021-11-05 14:38:20|4292.18|4292.18|4293.11|4293.11|4293.11|4293.11|4292.18|4292.18|0
1636123120000|2021-11-05 14:38:40|4293.41|4293.41|4292.17|4292.17|4293.41|4293.41|4292.17|4292.17|0
1636123130000|2021-11-05 14:38:50|4292.05|4292.05|4291.99|4291.99|4292.05|4292.05|4291.99|4291.99|0
1636123140000|2021-11-05 14:39:00|4292.05|4292.05|4291.58|4291.58|4292.05|4292.05|4291.58|4291.58|0
1636123150000|2021-11-05 14:39:10|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|0
1636123170000|2021-11-05 14:39:30|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|0
1636123180000|2021-11-05 14:39:40|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|0
1636123210000|2021-11-05 14:40:10|4292.02|4292.02|4292.48|4292.48|4292.48|4292.48|4292.02|4292.02|0
1636123220000|2021-11-05 14:40:20|4292.17|4292.17|4292.17|4292.17|4292.17|4292.17|4292.17|4292.17|0
1636123240000|2021-11-05 14:40:40|4292|4292|4292.61|4292.61|4292.61|4292.61|4292|4292|0
1636123250000|2021-11-05 14:40:50|4292.93|4292.93|4292.89|4292.89|4292.93|4292.93|4292.8|4292.8|0
1636123260000|2021-11-05 14:41:00|4292.74|4292.74|4293.05|4293.05|4293.05|4293.05|4292.74|4292.74|0
1636123270000|2021-11-05 14:41:10|4293.11|4293.11|4293.02|4293.02|4293.11|4293.11|4293.02|4293.02|0
1636123280000|2021-11-05 14:41:20|4292.39|4292.39|4292.57|4292.57|4292.57|4292.57|4292.39|4292.39|0
1636123290000|2021-11-05 14:41:30|4292.26|4292.26|4292.32|4292.32|4292.32|4292.32|4292.26|4292.26|0
1636123310000|2021-11-05 14:41:50|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|0
1636123320000|2021-11-05 14:42:00|4292.41|4292.41|4292.72|4292.72|4293.03|4293.03|4292.41|4292.41|0
1636123330000|2021-11-05 14:42:10|4292.42|4292.42|4292.42|4292.42|4292.42|4292.42|4292.42|4292.42|0
1636123340000|2021-11-05 14:42:20|4292.32|4292.32|4292.42|4292.42|4292.42|4292.42|4292.32|4292.32|0
1636123350000|2021-11-05 14:42:30|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|0
1636123370000|2021-11-05 14:42:50|4292.66|4292.66|4292.66|4292.66|4292.66|4292.66|4292.66|4292.66|0
1636123380000|2021-11-05 14:43:00|4292.35|4292.35|4292.44|4292.44|4292.44|4292.44|4292.35|4292.35|0
1636123390000|2021-11-05 14:43:10|4293.38|4293.38|4293.32|4293.32|4293.38|4293.38|4293.32|4293.32|0
1636123400000|2021-11-05 14:43:20|4293.63|4293.63|4294.1|4294.1|4294.1|4294.1|4293.63|4293.63|0
1636123410000|2021-11-05 14:43:30|4294.41|4294.41|4292.87|4292.87|4294.41|4294.41|4292.85|4292.85|0
1636123430000|2021-11-05 14:43:50|4292.9|4292.9|4292.61|4292.61|4292.92|4292.92|4292.61|4292.61|0
1636123440000|2021-11-05 14:44:00|4292.52|4292.52|4292.03|4292.03|4292.52|4292.52|4292.03|4292.03|0
1636123450000|2021-11-05 14:44:10|4291.73|4291.73|4291.57|4291.57|4291.73|4291.73|4291.57|4291.57|0
1636123460000|2021-11-05 14:44:20|4291.53|4291.53|4291.88|4291.88|4291.88|4291.88|4291.53|4291.53|0
1636123470000|2021-11-05 14:44:30|4292.81|4292.81|4292.21|4292.21|4292.84|4292.84|4292.21|4292.21|0
1636123490000|2021-11-05 14:44:50|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|0
1636123500000|2021-11-05 14:45:00|4291.78|4291.78|4291.78|4291.78|4291.78|4291.78|4291.78|4291.78|0
1636123510000|2021-11-05 14:45:10|4291.94|4291.94|4291.51|4291.51|4291.94|4291.94|4291.51|4291.51|0
1636123520000|2021-11-05 14:45:20|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.39|4291.39|0
1636123540000|2021-11-05 14:45:40|4291.39|4291.39|4290.98|4290.98|4291.39|4291.39|4290.92|4290.92|0
1636123550000|2021-11-05 14:45:50|4290.92|4290.92|4291.54|4291.54|4291.54|4291.54|4290.92|4290.92|0
1636123560000|2021-11-05 14:46:00|4291.66|4291.66|4291.6|4291.6|4291.66|4291.66|4291.6|4291.6|0
1636123570000|2021-11-05 14:46:10|4291.48|4291.48|4291.51|4291.51|4291.51|4291.51|4291.2|4291.2|0
1636123580000|2021-11-05 14:46:20|4291.2|4291.2|4291.2|4291.2|4291.2|4291.2|4291.2|4291.2|0
1636123590000|2021-11-05 14:46:30|4291.82|4291.82|4291.89|4291.89|4291.89|4291.89|4291.82|4291.82|0
1636123600000|2021-11-05 14:46:40|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|0
1636123610000|2021-11-05 14:46:50|4291.59|4291.59|4291.65|4291.65|4291.65|4291.65|4291.59|4291.59|0
1636123620000|2021-11-05 14:47:00|4291.74|4291.74|4291.89|4291.89|4291.89|4291.89|4291.74|4291.74|0
1636123630000|2021-11-05 14:47:10|4291.92|4291.92|4291.92|4291.92|4291.92|4291.92|4291.92|4291.92|0
1636123670000|2021-11-05 14:47:50|4292.01|4292.01|4291.92|4291.92|4292.01|4292.01|4291.92|4291.92|0
1636123690000|2021-11-05 14:48:10|4291.76|4291.76|4291.14|4291.14|4291.76|4291.76|4291.14|4291.14|0
1636123700000|2021-11-05 14:48:20|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|0
1636123720000|2021-11-05 14:48:40|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|0
1636123740000|2021-11-05 14:49:00|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|0
1636123750000|2021-11-05 14:49:10|4291.96|4291.96|4291.96|4291.96|4291.96|4291.96|4291.96|4291.96|0
1636123800000|2021-11-05 14:50:00|4291.65|4291.65|4291.56|4291.56|4291.65|4291.65|4291.56|4291.56|0
1636123810000|2021-11-05 14:50:10|4291.68|4291.68|4292.14|4292.14|4292.14|4292.14|4291.68|4291.68|0
1636123820000|2021-11-05 14:50:20|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|0
1636123830000|2021-11-05 14:50:30|4292.76|4292.76|4292.81|4292.81|4292.81|4292.81|4292.76|4292.76|0
1636123850000|2021-11-05 14:50:50|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|0
1636123870000|2021-11-05 14:51:10|4292.48|4292.48|4292.73|4292.73|4292.73|4292.73|4292.48|4292.48|0
1636123880000|2021-11-05 14:51:20|4292.88|4292.88|4293.51|4293.51|4293.51|4293.51|4292.88|4292.88|0
1636123900000|2021-11-05 14:51:40|4292.57|4292.57|4292.26|4292.26|4292.57|4292.57|4292.26|4292.26|0
1636123910000|2021-11-05 14:51:50|4292.41|4292.41|4292.57|4292.57|4292.57|4292.57|4292.41|4292.41|0
1636123920000|2021-11-05 14:52:00|4292.11|4292.11|4292.88|4292.88|4292.88|4292.88|4292.11|4292.11|0
1636123930000|2021-11-05 14:52:10|4292.57|4292.57|4292.93|4292.93|4292.93|4292.93|4292.57|4292.57|0
1636123940000|2021-11-05 14:52:20|4292.95|4292.95|4293.77|4293.77|4293.77|4293.77|4292.95|4292.95|0
1636123950000|2021-11-05 14:52:30|4293.46|4293.46|4293.52|4293.52|4293.83|4293.83|4293.46|4293.46|0
1636123970000|2021-11-05 14:52:50|4293.68|4293.68|4293.95|4293.95|4294.01|4294.01|4293.52|4293.52|0
1636124000000|2021-11-05 14:53:20|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|0
1636124010000|2021-11-05 14:53:30|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|0
1636124030000|2021-11-05 14:53:50|4294.23|4294.23|4293.91|4293.91|4294.23|4294.23|4293.91|4293.91|0
1636124040000|2021-11-05 14:54:00|4294.23|4294.23|4294.54|4294.54|4294.54|4294.54|4294.07|4294.07|0
1636124060000|2021-11-05 14:54:20|4294.63|4294.63|4294.69|4294.69|4294.69|4294.69|4294.63|4294.63|0
1636124070000|2021-11-05 14:54:30|4294.73|4294.73|4294.93|4294.93|4294.93|4294.93|4294.73|4294.73|0
1636124080000|2021-11-05 14:54:40|4294.88|4294.88|4294.8|4294.8|4294.88|4294.88|4294.76|4294.76|0
1636124100000|2021-11-05 14:55:00|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|0
1636124110000|2021-11-05 14:55:10|4295.89|4295.89|4295.83|4295.83|4295.89|4295.89|4295.83|4295.83|0
1636124120000|2021-11-05 14:55:20|4295.74|4295.74|4295.68|4295.68|4295.74|4295.74|4295.62|4295.62|0
1636124130000|2021-11-05 14:55:30|4295.77|4295.77|4295.62|4295.62|4295.77|4295.77|4295.62|4295.62|0
1636124140000|2021-11-05 14:55:40|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|0
1636124150000|2021-11-05 14:55:50|4294.76|4294.76|4294.11|4294.11|4294.76|4294.76|4294.11|4294.11|0
1636124160000|2021-11-05 14:56:00|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|4294.05|4294.05|0
1636124180000|2021-11-05 14:56:20|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|0
1636124210000|2021-11-05 14:56:50|4294|4294|4294|4294|4294|4294|4294|4294|0
1636124220000|2021-11-05 14:57:00|4293.69|4293.69|4294|4294|4294|4294|4293.69|4293.69|0
1636124240000|2021-11-05 14:57:20|4294.32|4294.32|4294.16|4294.16|4294.32|4294.32|4294.16|4294.16|0
1636124250000|2021-11-05 14:57:30|4294.28|4294.28|4294.26|4294.26|4294.28|4294.28|4294.26|4294.26|0
1636124260000|2021-11-05 14:57:40|4294.16|4294.16|4293.41|4293.41|4294.16|4294.16|4293.41|4293.41|0
1636124270000|2021-11-05 14:57:50|4293.72|4293.72|4294.03|4294.03|4294.03|4294.03|4293.72|4293.72|0
1636124280000|2021-11-05 14:58:00|4293.8|4293.8|4294.03|4294.03|4294.03|4294.03|4293.8|4293.8|0
1636124290000|2021-11-05 14:58:10|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|4293.76|4293.76|0
1636124310000|2021-11-05 14:58:30|4294.7|4294.7|4294.7|4294.7|4294.7|4294.7|4294.7|4294.7|0
1636124320000|2021-11-05 14:58:40|4294.07|4294.07|4294.47|4294.47|4294.47|4294.47|4294.07|4294.07|0
1636124330000|2021-11-05 14:58:50|4294.62|4294.62|4295.09|4295.09|4295.25|4295.25|4294.62|4294.62|0
1636124340000|2021-11-05 14:59:00|4293.69|4293.69|4293.07|4293.07|4293.69|4293.69|4293.07|4293.07|0
1636124350000|2021-11-05 14:59:10|4293.38|4293.38|4293.38|4293.38|4293.69|4293.69|4293.38|4293.38|0
1636124360000|2021-11-05 14:59:20|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|0
1636124380000|2021-11-05 14:59:40|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|0
1636124390000|2021-11-05 14:59:50|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|0
1636124400000|2021-11-05 15:00:00|4293.27|4293.27|4293.67|4293.67|4293.67|4293.67|4293.27|4293.27|0
1636124410000|2021-11-05 15:00:10|4293.52|4293.52|4293.88|4293.88|4293.88|4293.88|4293.25|4293.25|0
1636124430000|2021-11-05 15:00:30|4293.76|4293.76|4294.07|4294.07|4294.07|4294.07|4293.76|4293.76|0
1636124460000|2021-11-05 15:01:00|4294.38|4294.38|4294.38|4294.38|4294.38|4294.38|4294.38|4294.38|0
1636124470000|2021-11-05 15:01:10|4294.47|4294.47|4294.65|4294.65|4294.65|4294.65|4294.47|4294.47|0
1636124480000|2021-11-05 15:01:20|4294.76|4294.76|4294.82|4294.82|4294.82|4294.82|4294.76|4294.76|0
1636124490000|2021-11-05 15:01:30|4294.65|4294.65|4294.41|4294.41|4294.65|4294.65|4294.41|4294.41|0
1636124500000|2021-11-05 15:01:40|4294.35|4294.35|4294.35|4294.35|4294.35|4294.35|4294.35|4294.35|0
1636124510000|2021-11-05 15:01:50|4294.06|4294.06|4293.7|4293.7|4294.06|4294.06|4293.7|4293.7|0
1636124520000|2021-11-05 15:02:00|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|0
1636124530000|2021-11-05 15:02:10|4293.84|4293.84|4293.92|4293.92|4293.92|4293.92|4293.84|4293.84|0
1636124540000|2021-11-05 15:02:20|4293.77|4293.77|4293.94|4293.94|4293.94|4293.94|4293.77|4293.77|0
1636124550000|2021-11-05 15:02:30|4293.63|4293.63|4293.79|4293.79|4293.79|4293.79|4293.63|4293.63|0
1636124560000|2021-11-05 15:02:40|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|0
1636124570000|2021-11-05 15:02:50|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|0
1636124580000|2021-11-05 15:03:00|4293.62|4293.62|4292.99|4292.99|4293.62|4293.62|4292.99|4292.99|0
1636124590000|2021-11-05 15:03:10|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|0
1636124600000|2021-11-05 15:03:20|4292.78|4292.78|4292.96|4292.96|4292.96|4292.96|4292.47|4292.47|0
1636124610000|2021-11-05 15:03:30|4293.06|4293.06|4293.06|4293.06|4293.06|4293.06|4293.06|4293.06|0
1636124620000|2021-11-05 15:03:40|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|0
1636124630000|2021-11-05 15:03:50|4292.75|4292.75|4292.9|4292.9|4293.02|4293.02|4292.71|4292.71|0
1636124640000|2021-11-05 15:04:00|4292.59|4292.59|4291.76|4291.76|4292.59|4292.59|4291.76|4291.76|0
1636124650000|2021-11-05 15:04:10|4291.78|4291.78|4291.78|4291.78|4291.78|4291.78|4291.78|4291.78|0
1636124660000|2021-11-05 15:04:20|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|0
1636124670000|2021-11-05 15:04:30|4292.05|4292.05|4292.02|4292.02|4292.05|4292.05|4292|4292|0
1636124680000|2021-11-05 15:04:40|4291.71|4291.71|4291.43|4291.43|4291.71|4291.71|4291.43|4291.43|0
1636124690000|2021-11-05 15:04:50|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|0
1636124700000|2021-11-05 15:05:00|4291.43|4291.43|4291.52|4291.52|4291.52|4291.52|4291.43|4291.43|0
1636124710000|2021-11-05 15:05:10|4291.22|4291.22|4291.17|4291.17|4291.22|4291.22|4291.17|4291.17|0
1636124720000|2021-11-05 15:05:20|4290.55|4290.55|4290.24|4290.24|4290.55|4290.55|4290.24|4290.24|0
1636124730000|2021-11-05 15:05:30|4290.55|4290.55|4290.4|4290.4|4290.55|4290.55|4290.4|4290.4|0
1636124740000|2021-11-05 15:05:40|4290.35|4290.35|4290.97|4290.97|4290.97|4290.97|4290.35|4290.35|0
1636124750000|2021-11-05 15:05:50|4291.13|4291.13|4291.5|4291.5|4291.5|4291.5|4291.13|4291.13|0
1636124760000|2021-11-05 15:06:00|4291.81|4291.81|4291.96|4291.96|4291.96|4291.96|4291.81|4291.81|0
1636124790000|2021-11-05 15:06:30|4291.81|4291.81|4291.66|4291.66|4291.81|4291.81|4291.66|4291.66|0
1636124800000|2021-11-05 15:06:40|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|0
1636124810000|2021-11-05 15:06:50|4291.47|4291.47|4291.61|4291.61|4291.61|4291.61|4291.46|4291.46|0
1636124820000|2021-11-05 15:07:00|4291.71|4291.71|4291.77|4291.77|4291.77|4291.77|4291.71|4291.71|0
1636124830000|2021-11-05 15:07:10|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|0
1636124870000|2021-11-05 15:07:50|4291.86|4291.86|4291.77|4291.77|4291.86|4291.86|4291.77|4291.77|0
1636124890000|2021-11-05 15:08:10|4292.08|4292.08|4291.81|4291.81|4292.13|4292.13|4291.5|4291.5|0
1636124900000|2021-11-05 15:08:20|4291.66|4291.66|4291.58|4291.58|4291.66|4291.66|4291.58|4291.58|0
1636124920000|2021-11-05 15:08:40|4291.89|4291.89|4292.2|4292.2|4292.2|4292.2|4291.89|4291.89|0
1636124930000|2021-11-05 15:08:50|4292.35|4292.35|4291.95|4291.95|4292.35|4292.35|4291.95|4291.95|0
1636124940000|2021-11-05 15:09:00|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|0
1636124950000|2021-11-05 15:09:10|4291.55|4291.55|4291.61|4291.61|4291.61|4291.61|4291.45|4291.45|0
1636124960000|2021-11-05 15:09:20|4291.92|4291.92|4291.92|4291.92|4291.92|4291.92|4291.92|4291.92|0
1636124980000|2021-11-05 15:09:40|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|0
1636125000000|2021-11-05 15:10:00|4291.92|4291.92|4292.01|4292.01|4292.01|4292.01|4291.92|4291.92|0
1636125010000|2021-11-05 15:10:10|4292.32|4292.32|4292.31|4292.31|4292.32|4292.32|4292.25|4292.25|0
1636125020000|2021-11-05 15:10:20|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|0
1636125040000|2021-11-05 15:10:40|4293.05|4293.05|4293.15|4293.15|4293.15|4293.15|4293.05|4293.05|0
1636125050000|2021-11-05 15:10:50|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|0
1636125060000|2021-11-05 15:11:00|4293.21|4293.21|4292.19|4292.19|4293.21|4293.21|4292.19|4292.19|0
1636125070000|2021-11-05 15:11:10|4292.31|4292.31|4292.46|4292.46|4292.46|4292.46|4292.31|4292.31|0
1636125080000|2021-11-05 15:11:20|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|0
1636125090000|2021-11-05 15:11:30|4291.93|4291.93|4292.24|4292.24|4292.24|4292.24|4291.93|4291.93|0
1636125100000|2021-11-05 15:11:40|4291.78|4291.78|4291.63|4291.63|4291.78|4291.78|4291.63|4291.63|0
1636125110000|2021-11-05 15:11:50|4291.78|4291.78|4290.73|4290.73|4291.78|4291.78|4290.73|4290.73|0
1636125120000|2021-11-05 15:12:00|4290.82|4290.82|4290.82|4290.82|4290.82|4290.82|4290.82|4290.82|0
1636125150000|2021-11-05 15:12:30|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|0
1636125160000|2021-11-05 15:12:40|4290.8|4290.8|4290.71|4290.71|4290.8|4290.8|4290.71|4290.71|0
1636125170000|2021-11-05 15:12:50|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|0
1636125180000|2021-11-05 15:13:00|4289.86|4289.86|4290.17|4290.17|4290.17|4290.17|4289.86|4289.86|0
1636125190000|2021-11-05 15:13:10|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.09|4290.09|0
1636125200000|2021-11-05 15:13:20|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|0
1636125210000|2021-11-05 15:13:30|4288.9|4288.9|4288.59|4288.59|4288.9|4288.9|4288.59|4288.59|0
1636125220000|2021-11-05 15:13:40|4288.44|4288.44|4289.07|4289.07|4289.07|4289.07|4288.44|4288.44|0
1636125240000|2021-11-05 15:14:00|4288.44|4288.44|4288.45|4288.45|4288.75|4288.75|4288.44|4288.44|0
1636125280000|2021-11-05 15:14:40|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|0
1636125290000|2021-11-05 15:14:50|4288.14|4288.14|4287.45|4287.45|4288.23|4288.23|4287.45|4287.45|0
1636125300000|2021-11-05 15:15:00|4287.49|4287.49|4286.69|4286.69|4287.49|4287.49|4286.38|4286.38|0
1636125310000|2021-11-05 15:15:10|4286.38|4286.38|4286.38|4286.38|4286.38|4286.38|4286.38|4286.38|0
1636125320000|2021-11-05 15:15:20|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|0
1636125350000|2021-11-05 15:15:50|4287|4287|4287.27|4287.27|4287.37|4287.37|4287|4287|0
1636125360000|2021-11-05 15:16:00|4286.65|4286.65|4286.22|4286.22|4286.65|4286.65|4286.22|4286.22|0
1636125440000|2021-11-05 15:17:20|4285.6|4285.6|4285.31|4285.31|4285.62|4285.62|4285.31|4285.31|0
1636125450000|2021-11-05 15:17:30|4285.16|4285.16|4285.29|4285.29|4285.29|4285.29|4284.98|4284.98|0
1636125460000|2021-11-05 15:17:40|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|0
1636125480000|2021-11-05 15:18:00|4284.54|4284.54|4284.39|4284.39|4284.54|4284.54|4284.39|4284.39|0
1636125510000|2021-11-05 15:18:30|4284.08|4284.08|4283.77|4283.77|4284.08|4284.08|4283.77|4283.77|0
1636125520000|2021-11-05 15:18:40|4283.83|4283.83|4283.67|4283.67|4283.83|4283.83|4283.67|4283.67|0
1636125530000|2021-11-05 15:18:50|4283.52|4283.52|4283.52|4283.52|4283.52|4283.52|4283.52|4283.52|0
1636125540000|2021-11-05 15:19:00|4283.37|4283.37|4283.67|4283.67|4283.67|4283.67|4283.37|4283.37|0
1636125550000|2021-11-05 15:19:10|4283.61|4283.61|4284.08|4284.08|4284.08|4284.08|4283.15|4283.15|0
1636125570000|2021-11-05 15:19:30|4284.13|4284.13|4284.28|4284.28|4284.28|4284.28|4284.13|4284.13|0
1636125590000|2021-11-05 15:19:50|4284.37|4284.37|4284.42|4284.42|4284.42|4284.42|4284.37|4284.37|0
1636125600000|2021-11-05 15:20:00|4284.33|4284.33|4284.95|4284.95|4284.95|4284.95|4284.33|4284.33|0
1636125610000|2021-11-05 15:20:10|4285.11|4285.11|4285.2|4285.2|4285.2|4285.2|4285.11|4285.11|0
1636125620000|2021-11-05 15:20:20|4284.89|4284.89|4284.73|4284.73|4284.89|4284.89|4284.73|4284.73|0
1636125640000|2021-11-05 15:20:40|4284.65|4284.65|4284.52|4284.52|4284.65|4284.65|4284.52|4284.52|0
1636125650000|2021-11-05 15:20:50|4284.33|4284.33|4284.4|4284.4|4284.4|4284.4|4284.25|4284.25|0
1636125670000|2021-11-05 15:21:10|4284.71|4284.71|4285.34|4285.34|4285.34|4285.34|4284.71|4284.71|0
1636125680000|2021-11-05 15:21:20|4285.18|4285.18|4285.16|4285.16|4285.18|4285.18|4285.16|4285.16|0
1636125700000|2021-11-05 15:21:40|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|0
1636125710000|2021-11-05 15:21:50|4284.54|4284.54|4284.85|4284.85|4284.85|4284.85|4284.54|4284.54|0
1636125720000|2021-11-05 15:22:00|4284.81|4284.81|4285.74|4285.74|4285.74|4285.74|4284.81|4284.81|0
1636125740000|2021-11-05 15:22:20|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|0
1636125750000|2021-11-05 15:22:30|4285.27|4285.27|4285.27|4285.27|4285.27|4285.27|4285.27|4285.27|0
1636125760000|2021-11-05 15:22:40|4285.18|4285.18|4284.73|4284.73|4285.18|4285.18|4284.73|4284.73|0
1636125780000|2021-11-05 15:23:00|4284.42|4284.42|4284.45|4284.45|4284.45|4284.45|4284.11|4284.11|0
1636125790000|2021-11-05 15:23:10|4284.39|4284.39|4284.39|4284.39|4284.39|4284.39|4284.39|4284.39|0
1636125820000|2021-11-05 15:23:40|4284.3|4284.3|4284.3|4284.3|4284.3|4284.3|4284.3|4284.3|0
1636125840000|2021-11-05 15:24:00|4284.36|4284.36|4284.21|4284.21|4284.36|4284.36|4284.21|4284.21|0
1636125860000|2021-11-05 15:24:20|4283.9|4283.9|4282.97|4282.97|4283.9|4283.9|4282.97|4282.97|0
1636125870000|2021-11-05 15:24:30|4283.08|4283.08|4283.06|4283.06|4283.08|4283.08|4283.06|4283.06|0
1636125890000|2021-11-05 15:24:50|4282.91|4282.91|4282.76|4282.76|4283.22|4283.22|4282.76|4282.76|0
1636125900000|2021-11-05 15:25:00|4282.91|4282.91|4283.22|4283.22|4283.22|4283.22|4282.91|4282.91|0
1636125910000|2021-11-05 15:25:10|4283.37|4283.37|4283.37|4283.37|4283.37|4283.37|4283.37|4283.37|0
1636125920000|2021-11-05 15:25:20|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|0
1636125930000|2021-11-05 15:25:30|4282.69|4282.69|4282.82|4282.82|4283.19|4283.19|4282.69|4282.69|0
1636125950000|2021-11-05 15:25:50|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|0
1636125960000|2021-11-05 15:26:00|4282.66|4282.66|4282.68|4282.68|4282.68|4282.68|4282.66|4282.66|0
1636125970000|2021-11-05 15:26:10|4282.74|4282.74|4282.78|4282.78|4282.78|4282.78|4282.7|4282.7|0
1636125990000|2021-11-05 15:26:30|4282.69|4282.69|4282.44|4282.44|4282.69|4282.69|4282.29|4282.29|0
1636126000000|2021-11-05 15:26:40|4282.53|4282.53|4282.22|4282.22|4282.53|4282.53|4282.22|4282.22|0
1636126010000|2021-11-05 15:26:50|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.33|4282.33|0
1636126020000|2021-11-05 15:27:00|4282.42|4282.42|4283.53|4283.53|4283.53|4283.53|4282.42|4282.42|0
1636126030000|2021-11-05 15:27:10|4283.35|4283.35|4283.5|4283.5|4283.66|4283.66|4283.35|4283.35|0
1636126040000|2021-11-05 15:27:20|4283.62|4283.62|4283.68|4283.68|4283.68|4283.68|4283.62|4283.62|0
1636126050000|2021-11-05 15:27:30|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|0
1636126060000|2021-11-05 15:27:40|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|0
1636126090000|2021-11-05 15:28:10|4283.99|4283.99|4283.78|4283.78|4283.99|4283.99|4283.62|4283.62|0
1636126100000|2021-11-05 15:28:20|4283.66|4283.66|4283.35|4283.35|4283.66|4283.66|4283.35|4283.35|0
1636126110000|2021-11-05 15:28:30|4283.19|4283.19|4282.51|4282.51|4283.19|4283.19|4282.51|4282.51|0
1636126120000|2021-11-05 15:28:40|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|0
1636126150000|2021-11-05 15:29:10|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|0
1636126160000|2021-11-05 15:29:20|4282.46|4282.46|4282.4|4282.4|4282.46|4282.46|4282.4|4282.4|0
1636126170000|2021-11-05 15:29:30|4282.56|4282.56|4282.65|4282.65|4282.65|4282.65|4282.56|4282.56|0
1636126180000|2021-11-05 15:29:40|4282.8|4282.8|4283.2|4283.2|4283.2|4283.2|4282.8|4282.8|0
1636126190000|2021-11-05 15:29:50|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|0
1636126200000|2021-11-05 15:30:00|4283.2|4283.2|4282.26|4282.26|4283.2|4283.2|4282.26|4282.26|0
1636126210000|2021-11-05 15:30:10|4282.31|4282.31|4282.62|4282.62|4282.62|4282.62|4282.31|4282.31|0
1636126220000|2021-11-05 15:30:20|4282.93|4282.93|4283.02|4283.02|4283.02|4283.02|4282.93|4282.93|0
1636126230000|2021-11-05 15:30:30|4283.06|4283.06|4283.31|4283.31|4283.31|4283.31|4283.06|4283.06|0
1636126240000|2021-11-05 15:30:40|4283.16|4283.16|4282.84|4282.84|4283.16|4283.16|4282.84|4282.84|0
1636126250000|2021-11-05 15:30:50|4283|4283|4283.18|4283.18|4283.18|4283.18|4283|4283|0
1636126260000|2021-11-05 15:31:00|4283.24|4283.24|4283.43|4283.43|4283.43|4283.43|4283.24|4283.24|0
1636126280000|2021-11-05 15:31:20|4283.52|4283.52|4283.52|4283.52|4283.83|4283.83|4283.52|4283.52|0
1636126300000|2021-11-05 15:31:40|4283.61|4283.61|4283.61|4283.61|4283.61|4283.61|4283.61|4283.61|0
1636126320000|2021-11-05 15:32:00|4283.92|4283.92|4284.24|4284.24|4284.24|4284.24|4283.92|4283.92|0
1636126330000|2021-11-05 15:32:10|4284.39|4284.39|4284.28|4284.28|4284.39|4284.39|4284.24|4284.24|0
1636126340000|2021-11-05 15:32:20|4284.23|4284.23|4284.24|4284.24|4284.41|4284.41|4284.23|4284.23|0
1636126350000|2021-11-05 15:32:30|4284.86|4284.86|4285.26|4285.26|4285.26|4285.26|4284.86|4284.86|0
1636126380000|2021-11-05 15:33:00|4285.17|4285.17|4284.98|4284.98|4285.17|4285.17|4284.98|4284.98|0
1636126400000|2021-11-05 15:33:20|4285.13|4285.13|4283.77|4283.77|4285.13|4285.13|4283.77|4283.77|0
1636126410000|2021-11-05 15:33:30|4283.62|4283.62|4284.24|4284.24|4284.24|4284.24|4283.62|4283.62|0
1636126420000|2021-11-05 15:33:40|4284.18|4284.18|4283.62|4283.62|4284.18|4284.18|4283.62|4283.62|0
1636126430000|2021-11-05 15:33:50|4282.99|4282.99|4283.31|4283.31|4283.31|4283.31|4282.99|4282.99|0
1636126460000|2021-11-05 15:34:20|4283.21|4283.21|4283.62|4283.62|4283.62|4283.62|4283.21|4283.21|0
1636126470000|2021-11-05 15:34:30|4283.54|4283.54|4283.54|4283.54|4283.54|4283.54|4283.54|4283.54|0
1636126480000|2021-11-05 15:34:40|4282.29|4282.29|4282.94|4282.94|4282.94|4282.94|4282.29|4282.29|0
1636126490000|2021-11-05 15:34:50|4282.99|4282.99|4283.11|4283.11|4283.11|4283.11|4282.99|4282.99|0
1636126500000|2021-11-05 15:35:00|4282.99|4282.99|4282.86|4282.86|4282.99|4282.99|4282.84|4282.84|0
1636126520000|2021-11-05 15:35:20|4282.24|4282.24|4281|4281|4282.24|4282.24|4281|4281|0
1636126530000|2021-11-05 15:35:30|4280.69|4280.69|4281.31|4281.31|4281.31|4281.31|4280.69|4280.69|0
1636126540000|2021-11-05 15:35:40|4281.27|4281.27|4281.27|4281.27|4281.27|4281.27|4281.27|4281.27|0
1636126560000|2021-11-05 15:36:00|4281.11|4281.11|4280.18|4280.18|4281.11|4281.11|4280.18|4280.18|0
1636126570000|2021-11-05 15:36:10|4280.08|4280.08|4279.71|4279.71|4280.08|4280.08|4279.71|4279.71|0
1636126580000|2021-11-05 15:36:20|4279.56|4279.56|4279.74|4279.74|4279.74|4279.74|4279.56|4279.56|0
1636126590000|2021-11-05 15:36:30|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|0
1636126600000|2021-11-05 15:36:40|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|0
1636126610000|2021-11-05 15:36:50|4280|4280|4280.29|4280.29|4280.29|4280.29|4279.94|4279.94|0
1636126620000|2021-11-05 15:37:00|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|0
1636126630000|2021-11-05 15:37:10|4280.5|4280.5|4280.44|4280.44|4280.5|4280.5|4280.44|4280.44|0
1636126650000|2021-11-05 15:37:30|4280.76|4280.76|4280.31|4280.31|4280.93|4280.93|4280.31|4280.31|0
1636126670000|2021-11-05 15:37:50|4280.46|4280.46|4280.55|4280.55|4280.55|4280.55|4280.46|4280.46|0
1636126690000|2021-11-05 15:38:10|4280.24|4280.24|4279.93|4279.93|4280.24|4280.24|4279.93|4279.93|0
1636126700000|2021-11-05 15:38:20|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|0
1636126710000|2021-11-05 15:38:30|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|0
1636126720000|2021-11-05 15:38:40|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|0
1636126730000|2021-11-05 15:38:50|4279.89|4279.89|4279.89|4279.89|4279.89|4279.89|4279.89|4279.89|0
1636126740000|2021-11-05 15:39:00|4280.04|4280.04|4280.04|4280.04|4280.04|4280.04|4280.04|4280.04|0
1636126760000|2021-11-05 15:39:20|4280.36|4280.36|4280.36|4280.36|4280.36|4280.36|4280.36|4280.36|0
1636126770000|2021-11-05 15:39:30|4279.89|4279.89|4279.58|4279.58|4279.89|4279.89|4279.58|4279.58|0
1636126790000|2021-11-05 15:39:50|4280.2|4280.2|4280.2|4280.2|4280.2|4280.2|4280.2|4280.2|0
1636126820000|2021-11-05 15:40:20|4280.05|4280.05|4280.2|4280.2|4280.2|4280.2|4280.05|4280.05|0
1636126850000|2021-11-05 15:40:50|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|0
1636126860000|2021-11-05 15:41:00|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|0
1636126880000|2021-11-05 15:41:20|4279.96|4279.96|4279.96|4279.96|4279.96|4279.96|4279.96|4279.96|0
1636126890000|2021-11-05 15:41:30|4279.8|4279.8|4279.8|4279.8|4279.8|4279.8|4279.8|4279.8|0
1636126900000|2021-11-05 15:41:40|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|0
1636126920000|2021-11-05 15:42:00|4279.18|4279.18|4279.18|4279.18|4279.18|4279.18|4279.18|4279.18|0
1636126940000|2021-11-05 15:42:20|4279.03|4279.03|4279.03|4279.03|4279.03|4279.03|4279.03|4279.03|0
1636126950000|2021-11-05 15:42:30|4279.01|4279.01|4278.02|4278.02|4279.01|4279.01|4278.02|4278.02|0
1636126960000|2021-11-05 15:42:40|4277.9|4277.9|4277.49|4277.49|4277.9|4277.9|4277.33|4277.33|0
1636126980000|2021-11-05 15:43:00|4277.37|4277.37|4277.57|4277.57|4277.7|4277.7|4277.37|4277.37|0
1636126990000|2021-11-05 15:43:10|4277.52|4277.52|4278.45|4278.45|4278.45|4278.45|4277.52|4277.52|0
1636127000000|2021-11-05 15:43:20|4278.33|4278.33|4278.51|4278.51|4278.51|4278.51|4278.33|4278.33|0
1636127010000|2021-11-05 15:43:30|4278.57|4278.57|4278.45|4278.45|4278.57|4278.57|4278.45|4278.45|0
1636127020000|2021-11-05 15:43:40|4278.14|4278.14|4278.09|4278.09|4278.3|4278.3|4278|4278|0
1636127030000|2021-11-05 15:43:50|4278.05|4278.05|4277.48|4277.48|4278.05|4278.05|4277.48|4277.48|0
1636127040000|2021-11-05 15:44:00|4277.55|4277.55|4277.27|4277.27|4277.55|4277.55|4277.09|4277.09|0
1636127050000|2021-11-05 15:44:10|4276.96|4276.96|4276.66|4276.66|4276.96|4276.96|4276.66|4276.66|0
1636127060000|2021-11-05 15:44:20|4276.75|4276.75|4276.75|4276.75|4276.75|4276.75|4276.75|4276.75|0
1636127100000|2021-11-05 15:45:00|4276.66|4276.66|4276.35|4276.35|4276.66|4276.66|4276.35|4276.35|0
1636127110000|2021-11-05 15:45:10|4276.26|4276.26|4276.37|4276.37|4276.46|4276.46|4276.26|4276.26|0
1636127120000|2021-11-05 15:45:20|4276.14|4276.14|4275.83|4275.83|4276.14|4276.14|4275.83|4275.83|0
1636127130000|2021-11-05 15:45:30|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|0
1636127140000|2021-11-05 15:45:40|4275.88|4275.88|4276.01|4276.01|4276.01|4276.01|4275.88|4275.88|0
1636127160000|2021-11-05 15:46:00|4275.71|4275.71|4275.77|4275.77|4275.88|4275.88|4275.59|4275.59|0
1636127170000|2021-11-05 15:46:10|4276.08|4276.08|4276.08|4276.08|4276.08|4276.08|4276.08|4276.08|0
1636127190000|2021-11-05 15:46:30|4275.77|4275.77|4275.45|4275.45|4275.77|4275.77|4275.45|4275.45|0
1636127200000|2021-11-05 15:46:40|4275.28|4275.28|4275.14|4275.14|4275.28|4275.28|4275.14|4275.14|0
1636127210000|2021-11-05 15:46:50|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|0
1636127230000|2021-11-05 15:47:10|4275.11|4275.11|4274.85|4274.85|4275.11|4275.11|4274.85|4274.85|0
1636127240000|2021-11-05 15:47:20|4274.79|4274.79|4275.11|4275.11|4275.11|4275.11|4274.79|4274.79|0
1636127270000|2021-11-05 15:47:50|4275.08|4275.08|4275.39|4275.39|4275.39|4275.39|4275.08|4275.08|0
1636127280000|2021-11-05 15:48:00|4276.02|4276.02|4275.35|4275.35|4276.02|4276.02|4275.35|4275.35|0
1636127290000|2021-11-05 15:48:10|4275.44|4275.44|4276.1|4276.1|4276.12|4276.12|4275.44|4275.44|0
1636127300000|2021-11-05 15:48:20|4275.79|4275.79|4275.79|4275.79|4275.79|4275.79|4275.79|4275.79|0
1636127310000|2021-11-05 15:48:30|4275.7|4275.7|4275.6|4275.6|4275.7|4275.7|4275.6|4275.6|0
1636127320000|2021-11-05 15:48:40|4275.76|4275.76|4275.76|4275.76|4275.76|4275.76|4275.76|4275.76|0
1636127330000|2021-11-05 15:48:50|4275.83|4275.83|4275.88|4275.88|4275.88|4275.88|4275.83|4275.83|0
1636127360000|2021-11-05 15:49:20|4275.69|4275.69|4275.03|4275.03|4275.69|4275.69|4275.03|4275.03|0
1636127370000|2021-11-05 15:49:30|4274.72|4274.72|4274.56|4274.56|4275.18|4275.18|4274.56|4274.56|0
1636127380000|2021-11-05 15:49:40|4274.5|4274.5|4274.52|4274.52|4274.52|4274.52|4274.29|4274.29|0
1636127390000|2021-11-05 15:49:50|4274.7|4274.7|4274.24|4274.24|4274.7|4274.7|4274.24|4274.24|0
1636127400000|2021-11-05 15:50:00|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|0
1636127410000|2021-11-05 15:50:10|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|0
1636127420000|2021-11-05 15:50:20|4274.27|4274.27|4274.68|4274.68|4274.74|4274.74|4274.27|4274.27|0
1636127430000|2021-11-05 15:50:30|4274.64|4274.64|4274.34|4274.34|4274.64|4274.64|4274.34|4274.34|0
1636127440000|2021-11-05 15:50:40|4274.25|4274.25|4274.72|4274.72|4275.03|4275.03|4274.25|4274.25|0
1636127450000|2021-11-05 15:50:50|4274.4|4274.4|4274.31|4274.31|4274.4|4274.4|4274.31|4274.31|0
1636127460000|2021-11-05 15:51:00|4274.27|4274.27|4273.91|4273.91|4274.27|4274.27|4273.91|4273.91|0
1636127470000|2021-11-05 15:51:10|4273.89|4273.89|4273.81|4273.81|4273.89|4273.89|4273.81|4273.81|0
1636127480000|2021-11-05 15:51:20|4273.5|4273.5|4273.81|4273.81|4273.81|4273.81|4273.5|4273.5|0
1636127490000|2021-11-05 15:51:30|4273.87|4273.87|4273.81|4273.81|4273.87|4273.87|4273.81|4273.81|0
1636127510000|2021-11-05 15:51:50|4273.77|4273.77|4273.65|4273.65|4273.77|4273.77|4273.65|4273.65|0
1636127520000|2021-11-05 15:52:00|4273.02|4273.02|4272.94|4272.94|4273.02|4273.02|4272.94|4272.94|0
1636127530000|2021-11-05 15:52:10|4273|4273|4272.8|4272.8|4273.17|4273.17|4272.8|4272.8|0
1636127540000|2021-11-05 15:52:20|4272.92|4272.92|4272.14|4272.14|4272.92|4272.92|4272.14|4272.14|0
1636127560000|2021-11-05 15:52:40|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|0
1636127570000|2021-11-05 15:52:50|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|0
1636127590000|2021-11-05 15:53:10|4273.09|4273.09|4274.04|4274.04|4274.04|4274.04|4273.09|4273.09|0
1636127610000|2021-11-05 15:53:30|4274.19|4274.19|4274.13|4274.13|4274.31|4274.31|4274.13|4274.13|0
1636127620000|2021-11-05 15:53:40|4274.44|4274.44|4275.09|4275.09|4275.09|4275.09|4274.44|4274.44|0
1636127630000|2021-11-05 15:53:50|4274.94|4274.94|4275.05|4275.05|4275.05|4275.05|4274.94|4274.94|0
1636127640000|2021-11-05 15:54:00|4275.11|4275.11|4275.13|4275.13|4275.26|4275.26|4275.11|4275.11|0
1636127650000|2021-11-05 15:54:10|4275.05|4275.05|4275.05|4275.05|4275.05|4275.05|4275.05|4275.05|0
1636127670000|2021-11-05 15:54:30|4274.93|4274.93|4274.66|4274.66|4274.97|4274.97|4274.66|4274.66|0
1636127690000|2021-11-05 15:54:50|4274.63|4274.63|4274.59|4274.59|4274.63|4274.63|4274.59|4274.59|0
1636127700000|2021-11-05 15:55:00|4274.9|4274.9|4276.14|4276.14|4276.14|4276.14|4274.9|4274.9|0
1636127710000|2021-11-05 15:55:10|4276.29|4276.29|4276.29|4276.29|4276.29|4276.29|4276.29|4276.29|0
1636127720000|2021-11-05 15:55:20|4276.91|4276.91|4276.91|4276.91|4277.23|4277.23|4276.91|4276.91|0
1636127730000|2021-11-05 15:55:30|4277.54|4277.54|4277.23|4277.23|4277.54|4277.54|4277.23|4277.23|0
1636127750000|2021-11-05 15:55:50|4277.1|4277.1|4277.58|4277.58|4277.58|4277.58|4276.98|4276.98|0
1636127760000|2021-11-05 15:56:00|4277.53|4277.53|4277.4|4277.4|4277.53|4277.53|4277.4|4277.4|0
1636127770000|2021-11-05 15:56:10|4277.38|4277.38|4277.35|4277.35|4277.38|4277.38|4277.35|4277.35|0
1636127780000|2021-11-05 15:56:20|4277.04|4277.04|4277.04|4277.04|4277.35|4277.35|4277.04|4277.04|0
1636127790000|2021-11-05 15:56:30|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|0
1636127820000|2021-11-05 15:57:00|4277.14|4277.14|4277.45|4277.45|4277.45|4277.45|4277.1|4277.1|0
1636127840000|2021-11-05 15:57:20|4277.76|4277.76|4278.22|4278.22|4278.22|4278.22|4277.76|4277.76|0
1636127850000|2021-11-05 15:57:30|4278.31|4278.31|4277.53|4277.53|4278.31|4278.31|4277.53|4277.53|0
1636127860000|2021-11-05 15:57:40|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|0
1636127870000|2021-11-05 15:57:50|4277.94|4277.94|4277.94|4277.94|4277.94|4277.94|4277.94|4277.94|0
1636127880000|2021-11-05 15:58:00|4277.62|4277.62|4277.57|4277.57|4277.78|4277.78|4277.57|4277.57|0
1636127900000|2021-11-05 15:58:20|4277.25|4277.25|4277.21|4277.21|4277.25|4277.25|4277.21|4277.21|0
1636127920000|2021-11-05 15:58:40|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|0
1636127930000|2021-11-05 15:58:50|4276.94|4276.94|4276.94|4276.94|4276.94|4276.94|4276.94|4276.94|0
1636127940000|2021-11-05 15:59:00|4277.26|4277.26|4277.21|4277.21|4277.26|4277.26|4277.21|4277.21|0
1636127950000|2021-11-05 15:59:10|4277.39|4277.39|4277.39|4277.39|4277.39|4277.39|4277.39|4277.39|0
1636127980000|2021-11-05 15:59:40|4277.7|4277.7|4278.03|4278.03|4278.13|4278.13|4277.7|4277.7|0
1636127990000|2021-11-05 15:59:50|4277.87|4277.87|4277.56|4277.56|4277.87|4277.87|4277.56|4277.56|0
1636128000000|2021-11-05 16:00:00|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|0
1636128010000|2021-11-05 16:00:10|4277.56|4277.56|4277.48|4277.48|4277.56|4277.56|4277.48|4277.48|0
1636128020000|2021-11-05 16:00:20|4277.16|4277.16|4276.54|4276.54|4277.16|4277.16|4276.54|4276.54|0
1636128030000|2021-11-05 16:00:30|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|0
1636128050000|2021-11-05 16:00:50|4276.98|4276.98|4276.98|4276.98|4276.98|4276.98|4276.98|4276.98|0
1636128060000|2021-11-05 16:01:00|4276.92|4276.92|4277.5|4277.5|4277.5|4277.5|4276.87|4276.87|0
1636128070000|2021-11-05 16:01:10|4277.34|4277.34|4277.97|4277.97|4277.97|4277.97|4277.34|4277.34|0
1636128080000|2021-11-05 16:01:20|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|0
1636128090000|2021-11-05 16:01:30|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|0
1636128100000|2021-11-05 16:01:40|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|0
1636128110000|2021-11-05 16:01:50|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|0
1636128120000|2021-11-05 16:02:00|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|0
1636128130000|2021-11-05 16:02:10|4278.77|4278.77|4279.18|4279.18|4279.18|4279.18|4278.77|4278.77|0
1636128140000|2021-11-05 16:02:20|4279.14|4279.14|4279.06|4279.06|4279.18|4279.18|4279.06|4279.06|0
1636128150000|2021-11-05 16:02:30|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|0
1636128160000|2021-11-05 16:02:40|4279.47|4279.47|4279.78|4279.78|4279.78|4279.78|4279.47|4279.47|0
1636128180000|2021-11-05 16:03:00|4279.84|4279.84|4279.53|4279.53|4279.9|4279.9|4279.53|4279.53|0
1636128190000|2021-11-05 16:03:10|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|0
1636128200000|2021-11-05 16:03:20|4279.81|4279.81|4280.74|4280.74|4280.74|4280.74|4279.81|4279.81|0
1636128210000|2021-11-05 16:03:30|4280.92|4280.92|4281.54|4281.54|4281.54|4281.54|4280.92|4280.92|0
1636128220000|2021-11-05 16:03:40|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|0
1636128230000|2021-11-05 16:03:50|4281.12|4281.12|4280.65|4280.65|4281.12|4281.12|4280.49|4280.49|0
1636128240000|2021-11-05 16:04:00|4280.38|4280.38|4280.07|4280.07|4280.47|4280.47|4280.07|4280.07|0
1636128250000|2021-11-05 16:04:10|4280.15|4280.15|4279.48|4279.48|4280.15|4280.15|4279.48|4279.48|0
1636128260000|2021-11-05 16:04:20|4279.44|4279.44|4279.44|4279.44|4279.44|4279.44|4279.44|4279.44|0
1636128270000|2021-11-05 16:04:30|4279.48|4279.48|4279.52|4279.52|4279.57|4279.57|4279.48|4279.48|0
1636128290000|2021-11-05 16:04:50|4279.46|4279.46|4278.76|4278.76|4279.46|4279.46|4278.76|4278.76|0
1636128300000|2021-11-05 16:05:00|4278.73|4278.73|4278.62|4278.62|4278.8|4278.8|4278.62|4278.62|0
1636128310000|2021-11-05 16:05:10|4278.77|4278.77|4278.75|4278.75|4278.77|4278.77|4278.75|4278.75|0
1636128320000|2021-11-05 16:05:20|4278.9|4278.9|4279.47|4279.47|4279.52|4279.52|4278.9|4278.9|0
1636128330000|2021-11-05 16:05:30|4280.09|4280.09|4280.55|4280.55|4280.55|4280.55|4280.09|4280.09|0
1636128340000|2021-11-05 16:05:40|4280.86|4280.86|4280.85|4280.85|4280.98|4280.98|4280.85|4280.85|0
1636128350000|2021-11-05 16:05:50|4280.53|4280.53|4280.53|4280.53|4280.85|4280.85|4280.53|4280.53|0
1636128360000|2021-11-05 16:06:00|4280.44|4280.44|4280.59|4280.59|4280.59|4280.59|4280.44|4280.44|0
1636128400000|2021-11-05 16:06:40|4280.44|4280.44|4280.49|4280.49|4280.49|4280.49|4280.44|4280.44|0
1636128410000|2021-11-05 16:06:50|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|0
1636128430000|2021-11-05 16:07:10|4279.86|4279.86|4280.37|4280.37|4280.37|4280.37|4279.86|4279.86|0
1636128440000|2021-11-05 16:07:20|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|0
1636128450000|2021-11-05 16:07:30|4280.71|4280.71|4280.39|4280.39|4280.71|4280.71|4280.39|4280.39|0
1636128460000|2021-11-05 16:07:40|4280.34|4280.34|4280.41|4280.41|4280.41|4280.41|4280.1|4280.1|0
1636128470000|2021-11-05 16:07:50|4280.72|4280.72|4280.45|4280.45|4280.72|4280.72|4280.45|4280.45|0
1636128480000|2021-11-05 16:08:00|4280.51|4280.51|4280.14|4280.14|4280.51|4280.51|4280.14|4280.14|0
1636128490000|2021-11-05 16:08:10|4280.45|4280.45|4280.29|4280.29|4280.76|4280.76|4280.29|4280.29|0
1636128500000|2021-11-05 16:08:20|4280.45|4280.45|4280.45|4280.45|4280.45|4280.45|4280.45|4280.45|0
1636128510000|2021-11-05 16:08:30|4280.6|4280.6|4280.45|4280.45|4280.6|4280.6|4280.45|4280.45|0
1636128520000|2021-11-05 16:08:40|4280.54|4280.54|4280.77|4280.77|4280.77|4280.77|4280.54|4280.54|0
1636128530000|2021-11-05 16:08:50|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|0
1636128550000|2021-11-05 16:09:10|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|0
1636128560000|2021-11-05 16:09:20|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|0
1636128570000|2021-11-05 16:09:30|4281.02|4281.02|4280.87|4280.87|4281.02|4281.02|4280.87|4280.87|0
1636128580000|2021-11-05 16:09:40|4280.71|4280.71|4281.19|4281.19|4281.3|4281.3|4280.71|4280.71|0
1636128600000|2021-11-05 16:10:00|4280.87|4280.87|4280.87|4280.87|4280.87|4280.87|4280.87|4280.87|0
1636128610000|2021-11-05 16:10:10|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|0
1636128620000|2021-11-05 16:10:20|4281.09|4281.09|4280.94|4280.94|4281.09|4281.09|4280.94|4280.94|0
1636128630000|2021-11-05 16:10:30|4281|4281|4281.37|4281.37|4281.37|4281.37|4281|4281|0
1636128640000|2021-11-05 16:10:40|4281.39|4281.39|4281.8|4281.8|4281.89|4281.89|4281.39|4281.39|0
1636128650000|2021-11-05 16:10:50|4281.67|4281.67|4281.81|4281.81|4281.81|4281.81|4281.67|4281.67|0
1636128660000|2021-11-05 16:11:00|4281.86|4281.86|4281.55|4281.55|4281.86|4281.86|4281.55|4281.55|0
1636128680000|2021-11-05 16:11:20|4281.24|4281.24|4281.55|4281.55|4281.55|4281.55|4281.24|4281.24|0
1636128690000|2021-11-05 16:11:30|4281.7|4281.7|4281.7|4281.7|4281.7|4281.7|4281.7|4281.7|0
1636128700000|2021-11-05 16:11:40|4281.76|4281.76|4282.01|4282.01|4282.07|4282.07|4281.76|4281.76|0
1636128710000|2021-11-05 16:11:50|4281.7|4281.7|4281.68|4281.68|4281.74|4281.74|4281.68|4281.68|0
1636128720000|2021-11-05 16:12:00|4281.37|4281.37|4281.32|4281.32|4281.37|4281.37|4281.32|4281.32|0
1636128740000|2021-11-05 16:12:20|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|0
1636128760000|2021-11-05 16:12:40|4281.03|4281.03|4280.99|4280.99|4281.03|4281.03|4280.99|4280.99|0
1636128770000|2021-11-05 16:12:50|4281.03|4281.03|4281.03|4281.03|4281.03|4281.03|4281.03|4281.03|0
1636128780000|2021-11-05 16:13:00|4280.75|4280.75|4280.95|4280.95|4280.95|4280.95|4280.64|4280.64|0
1636128790000|2021-11-05 16:13:10|4281.01|4281.01|4281.01|4281.01|4281.01|4281.01|4281.01|4281.01|0
1636128800000|2021-11-05 16:13:20|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|0
1636128810000|2021-11-05 16:13:30|4281.17|4281.17|4281.26|4281.26|4281.26|4281.26|4281.17|4281.17|0
1636128820000|2021-11-05 16:13:40|4281.35|4281.35|4281.35|4281.35|4281.35|4281.35|4281.35|4281.35|0
1636128830000|2021-11-05 16:13:50|4281.27|4281.27|4281.31|4281.31|4281.31|4281.31|4281.27|4281.27|0
1636128840000|2021-11-05 16:14:00|4281.25|4281.25|4281.25|4281.25|4281.25|4281.25|4281.25|4281.25|0
1636128860000|2021-11-05 16:14:20|4280.94|4280.94|4280.94|4280.94|4280.94|4280.94|4280.94|4280.94|0
1636128900000|2021-11-05 16:15:00|4281.25|4281.25|4281.26|4281.26|4281.35|4281.35|4281.25|4281.25|0
1636128910000|2021-11-05 16:15:10|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|0
1636128920000|2021-11-05 16:15:20|4280.86|4280.86|4280.86|4280.86|4281.17|4281.17|4280.86|4280.86|0
1636128940000|2021-11-05 16:15:40|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|0
1636128950000|2021-11-05 16:15:50|4280.57|4280.57|4280.51|4280.51|4280.57|4280.57|4280.51|4280.51|0
1636128970000|2021-11-05 16:16:10|4280.82|4280.82|4281.05|4281.05|4281.45|4281.45|4280.82|4280.82|0
1636128980000|2021-11-05 16:16:20|4281.24|4281.24|4281.51|4281.51|4281.51|4281.51|4281.15|4281.15|0
1636128990000|2021-11-05 16:16:30|4281.82|4281.82|4282.13|4282.13|4282.13|4282.13|4281.82|4281.82|0
1636129010000|2021-11-05 16:16:50|4282.22|4282.22|4282.32|4282.32|4282.32|4282.32|4281.69|4281.69|0
1636129020000|2021-11-05 16:17:00|4282.22|4282.22|4282.22|4282.22|4282.22|4282.22|4282.22|4282.22|0
1636129040000|2021-11-05 16:17:20|4282.2|4282.2|4282.18|4282.18|4282.2|4282.2|4282.18|4282.18|0
1636129050000|2021-11-05 16:17:30|4282.13|4282.13|4282.44|4282.44|4282.75|4282.75|4282.13|4282.13|0
1636129060000|2021-11-05 16:17:40|4283.07|4283.07|4283.13|4283.13|4283.13|4283.13|4283.07|4283.07|0
1636129070000|2021-11-05 16:17:50|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|0
1636129080000|2021-11-05 16:18:00|4282.77|4282.77|4282.81|4282.81|4282.81|4282.81|4282.77|4282.77|0
1636129090000|2021-11-05 16:18:10|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|0
1636129100000|2021-11-05 16:18:20|4283.44|4283.44|4283.44|4283.44|4283.44|4283.44|4283.44|4283.44|0
1636129120000|2021-11-05 16:18:40|4283.46|4283.46|4283.46|4283.46|4283.46|4283.46|4283.46|4283.46|0
1636129130000|2021-11-05 16:18:50|4283.48|4283.48|4283.82|4283.82|4283.82|4283.82|4283.48|4283.48|0
1636129140000|2021-11-05 16:19:00|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|0
1636129150000|2021-11-05 16:19:10|4283.19|4283.19|4283.19|4283.19|4283.19|4283.19|4283.19|4283.19|0
1636129160000|2021-11-05 16:19:20|4283.04|4283.04|4283.19|4283.19|4283.19|4283.19|4283.04|4283.04|0
1636129170000|2021-11-05 16:19:30|4283.35|4283.35|4283.25|4283.25|4283.35|4283.35|4283.25|4283.25|0
1636129180000|2021-11-05 16:19:40|4283.57|4283.57|4283.72|4283.72|4283.72|4283.72|4283.57|4283.57|0
1636129190000|2021-11-05 16:19:50|4283.6|4283.6|4282.98|4282.98|4283.66|4283.66|4282.98|4282.98|0
1636129200000|2021-11-05 16:20:00|4283.03|4283.03|4283.19|4283.19|4283.34|4283.34|4283.03|4283.03|0
1636129230000|2021-11-05 16:20:30|4282.88|4282.88|4283.32|4283.32|4283.81|4283.81|4282.88|4282.88|0
1636129240000|2021-11-05 16:20:40|4283.19|4283.19|4283.1|4283.1|4283.19|4283.19|4283.1|4283.1|0
1636129260000|2021-11-05 16:21:00|4283.14|4283.14|4283.23|4283.23|4283.63|4283.63|4283.14|4283.14|0
1636129270000|2021-11-05 16:21:10|4283.05|4283.05|4282.55|4282.55|4283.05|4283.05|4282.55|4282.55|0
1636129280000|2021-11-05 16:21:20|4282.46|4282.46|4282.38|4282.38|4282.46|4282.46|4282.38|4282.38|0
1636129290000|2021-11-05 16:21:30|4282.07|4282.07|4282.11|4282.11|4282.14|4282.14|4281.75|4281.75|0
1636129300000|2021-11-05 16:21:40|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|0
1636129310000|2021-11-05 16:21:50|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|0
1636129320000|2021-11-05 16:22:00|4282.34|4282.34|4282.03|4282.03|4282.34|4282.34|4282.03|4282.03|0
1636129330000|2021-11-05 16:22:10|4282.34|4282.34|4282.34|4282.34|4282.34|4282.34|4282.34|4282.34|0
1636129340000|2021-11-05 16:22:20|4282.37|4282.37|4282.37|4282.37|4282.68|4282.68|4282.37|4282.37|0
1636129350000|2021-11-05 16:22:30|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|0
1636129360000|2021-11-05 16:22:40|4282.53|4282.53|4282.04|4282.04|4282.53|4282.53|4282.04|4282.04|0
1636129370000|2021-11-05 16:22:50|4282|4282|4282.49|4282.49|4282.53|4282.53|4281.9|4281.9|0
1636129400000|2021-11-05 16:23:20|4282.17|4282.17|4282.41|4282.41|4282.41|4282.41|4282.17|4282.17|0
1636129410000|2021-11-05 16:23:30|4282.53|4282.53|4283.33|4283.33|4284.15|4284.15|4282.53|4282.53|0
1636129430000|2021-11-05 16:23:50|4283.02|4283.02|4282.96|4282.96|4283.02|4283.02|4282.96|4282.96|0
1636129440000|2021-11-05 16:24:00|4282.98|4282.98|4283|4283|4283|4283|4282.83|4282.83|0
1636129450000|2021-11-05 16:24:10|4283.32|4283.32|4283.16|4283.16|4283.32|4283.32|4283.16|4283.16|0
1636129470000|2021-11-05 16:24:30|4283.19|4283.19|4283.51|4283.51|4283.81|4283.81|4283.19|4283.19|0
1636129480000|2021-11-05 16:24:40|4283.82|4283.82|4282.98|4282.98|4284.22|4284.22|4282.98|4282.98|0
1636129490000|2021-11-05 16:24:50|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|0
1636129500000|2021-11-05 16:25:00|4282.84|4282.84|4282.86|4282.86|4282.86|4282.86|4282.84|4282.84|0
1636129510000|2021-11-05 16:25:10|4282.99|4282.99|4283.12|4283.12|4283.12|4283.12|4282.77|4282.77|0
1636129520000|2021-11-05 16:25:20|4283.03|4283.03|4282.23|4282.23|4283.07|4283.07|4282.23|4282.23|0
1636129530000|2021-11-05 16:25:30|4282.39|4282.39|4282.86|4282.86|4282.86|4282.86|4282.39|4282.39|0
1636129540000|2021-11-05 16:25:40|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|0
1636129550000|2021-11-05 16:25:50|4282.37|4282.37|4282.65|4282.65|4282.65|4282.65|4282.37|4282.37|0
1636129560000|2021-11-05 16:26:00|4282.61|4282.61|4282.78|4282.78|4282.78|4282.78|4282.43|4282.43|0
1636129570000|2021-11-05 16:26:10|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|0
1636129580000|2021-11-05 16:26:20|4282.88|4282.88|4283.51|4283.51|4284.01|4284.01|4282.88|4282.88|0
1636129590000|2021-11-05 16:26:30|4283.19|4283.19|4283.6|4283.6|4283.6|4283.6|4283.19|4283.19|0
1636129610000|2021-11-05 16:26:50|4283.51|4283.51|4283.55|4283.55|4283.61|4283.61|4283.47|4283.47|0
1636129640000|2021-11-05 16:27:20|4283.86|4283.86|4283.58|4283.58|4283.86|4283.86|4283.27|4283.27|0
1636129650000|2021-11-05 16:27:30|4283.41|4283.41|4283.53|4283.53|4283.53|4283.53|4283.41|4283.41|0
1636129660000|2021-11-05 16:27:40|4283.84|4283.84|4283.53|4283.53|4283.84|4283.84|4283.53|4283.53|0
1636129670000|2021-11-05 16:27:50|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|4283.53|4283.53|0
1636129680000|2021-11-05 16:28:00|4283.53|4283.53|4283.84|4283.84|4284.16|4284.16|4283.53|4283.53|0
1636129690000|2021-11-05 16:28:10|4284|4284|4283.69|4283.69|4284.31|4284.31|4283.69|4283.69|0
1636129700000|2021-11-05 16:28:20|4283.37|4283.37|4283.8|4283.8|4284|4284|4283.37|4283.37|0
1636129710000|2021-11-05 16:28:30|4283.49|4283.49|4284.14|4284.14|4284.14|4284.14|4283.49|4283.49|0
1636129720000|2021-11-05 16:28:40|4284.2|4284.2|4284.04|4284.04|4284.35|4284.35|4283.58|4283.58|0
1636129730000|2021-11-05 16:28:50|4284.13|4284.13|4283.98|4283.98|4284.13|4284.13|4283.98|4283.98|0
1636129740000|2021-11-05 16:29:00|4283.89|4283.89|4283.57|4283.57|4284.19|4284.19|4283.57|4283.57|0
1636129750000|2021-11-05 16:29:10|4283.88|4283.88|4284.44|4284.44|4284.44|4284.44|4283.88|4283.88|0
1636129760000|2021-11-05 16:29:20|4284.53|4284.53|4284.51|4284.51|4284.53|4284.53|4284.51|4284.51|0
1636129770000|2021-11-05 16:29:30|4284.47|4284.47|4284.47|4284.47|4284.65|4284.65|4284.47|4284.47|0
1636129780000|2021-11-05 16:29:40|4284.51|4284.51|4284.49|4284.49|4284.74|4284.74|4284.43|4284.43|0
1636129790000|2021-11-05 16:29:50|4284.58|4284.58|4284.99|4284.99|4284.99|4284.99|4283.75|4283.75|0
1636359300000|2021-11-08 08:15:00|4277.73|4277.73|4275.99|4275.99|4277.73|4277.73|4275.91|4275.91|0
1636359320000|2021-11-08 08:15:20|4275.37|4275.37|4274.75|4274.75|4275.37|4275.37|4274.75|4274.75|0
1636359330000|2021-11-08 08:15:30|4275.02|4275.02|4273.62|4273.62|4275.02|4275.02|4273.31|4273.31|0
1636359340000|2021-11-08 08:15:40|4273.8|4273.8|4273.87|4273.87|4274.56|4274.56|4273.47|4273.47|0
1636359350000|2021-11-08 08:15:50|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|0
1636359360000|2021-11-08 08:16:00|4274.84|4274.84|4273.52|4273.52|4274.84|4274.84|4273.52|4273.52|0
1636359370000|2021-11-08 08:16:10|4273.68|4273.68|4273.36|4273.36|4273.68|4273.68|4273.36|4273.36|0
1636359380000|2021-11-08 08:16:20|4273.32|4273.32|4273.76|4273.76|4274.07|4274.07|4273.32|4273.32|0
1636359400000|2021-11-08 08:16:40|4273.64|4273.64|4272.78|4272.78|4273.64|4273.64|4272.78|4272.78|0
1636359420000|2021-11-08 08:17:00|4274.03|4274.03|4274.66|4274.66|4274.66|4274.66|4274.03|4274.03|0
1636359440000|2021-11-08 08:17:20|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|0
1636359460000|2021-11-08 08:17:40|4274.93|4274.93|4274.61|4274.61|4274.93|4274.93|4273.68|4273.68|0
1636359470000|2021-11-08 08:17:50|4274.31|4274.31|4274.18|4274.18|4274.31|4274.31|4274|4274|0
1636359480000|2021-11-08 08:18:00|4274.09|4274.09|4274.33|4274.33|4274.33|4274.33|4273.7|4273.7|0
1636359500000|2021-11-08 08:18:20|4274.23|4274.23|4274.23|4274.23|4274.23|4274.23|4274.23|4274.23|0
1636359510000|2021-11-08 08:18:30|4274.14|4274.14|4273.11|4273.11|4274.45|4274.45|4273.11|4273.11|0
1636359520000|2021-11-08 08:18:40|4273.3|4273.3|4275.57|4275.57|4275.88|4275.88|4273.3|4273.3|0
1636359530000|2021-11-08 08:18:50|4275.32|4275.32|4275.36|4275.36|4275.36|4275.36|4275.32|4275.32|0
1636359540000|2021-11-08 08:19:00|4275.24|4275.24|4271.66|4271.66|4275.24|4275.24|4271.66|4271.66|0
1636359550000|2021-11-08 08:19:10|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|0
1636359560000|2021-11-08 08:19:20|4269.84|4269.84|4270.35|4270.35|4270.35|4270.35|4269.41|4269.41|0
1636359570000|2021-11-08 08:19:30|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|0
1636359580000|2021-11-08 08:19:40|4271.04|4271.04|4271|4271|4271.04|4271.04|4271|4271|0
1636359590000|2021-11-08 08:19:50|4270.38|4270.38|4271|4271|4271|4271|4270.38|4270.38|0
1636359600000|2021-11-08 08:20:00|4271.12|4271.12|4271.61|4271.61|4271.61|4271.61|4271.12|4271.12|0
1636359610000|2021-11-08 08:20:10|4272.24|4272.24|4272.19|4272.19|4272.24|4272.24|4272.19|4272.19|0
1636359620000|2021-11-08 08:20:20|4272.51|4272.51|4272.51|4272.51|4272.51|4272.51|4272.51|4272.51|0
1636359640000|2021-11-08 08:20:40|4272.53|4272.53|4272.84|4272.84|4272.84|4272.84|4272.53|4272.53|0
1636359650000|2021-11-08 08:20:50|4272.76|4272.76|4272.82|4272.82|4272.88|4272.88|4272.76|4272.76|0
1636359660000|2021-11-08 08:21:00|4272.76|4272.76|4272.44|4272.44|4272.76|4272.76|4272.39|4272.39|0
1636359670000|2021-11-08 08:21:10|4272.75|4272.75|4273.34|4273.34|4273.53|4273.53|4272.75|4272.75|0
1636359680000|2021-11-08 08:21:20|4273.19|4273.19|4273.51|4273.51|4273.51|4273.51|4273.19|4273.19|0
1636359710000|2021-11-08 08:21:50|4274.13|4274.13|4274.13|4274.13|4274.13|4274.13|4274.13|4274.13|0
1636359720000|2021-11-08 08:22:00|4274.41|4274.41|4273.54|4273.54|4274.41|4274.41|4273.54|4273.54|0
1636359730000|2021-11-08 08:22:10|4273.66|4273.66|4273.76|4273.76|4273.85|4273.85|4273.66|4273.66|0
1636359740000|2021-11-08 08:22:20|4274.37|4274.37|4275.3|4275.3|4275.3|4275.3|4274.37|4274.37|0
1636359750000|2021-11-08 08:22:30|4275.36|4275.36|4276.13|4276.13|4276.13|4276.13|4275.36|4275.36|0
1636359760000|2021-11-08 08:22:40|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|0
1636359770000|2021-11-08 08:22:50|4276.16|4276.16|4275.7|4275.7|4276.16|4276.16|4275.7|4275.7|0
1636359780000|2021-11-08 08:23:00|4275.55|4275.55|4278.25|4278.25|4278.25|4278.25|4275.55|4275.55|0
1636359790000|2021-11-08 08:23:10|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|0
1636359800000|2021-11-08 08:23:20|4278.15|4278.15|4278.26|4278.26|4278.26|4278.26|4278.15|4278.15|0
1636359810000|2021-11-08 08:23:30|4278.31|4278.31|4278.31|4278.31|4278.31|4278.31|4278.31|4278.31|0
1636359820000|2021-11-08 08:23:40|4278.26|4278.26|4278.85|4278.85|4278.85|4278.85|4278.26|4278.26|0
1636359830000|2021-11-08 08:23:50|4278.08|4278.08|4276.52|4276.52|4278.08|4278.08|4276.52|4276.52|0
1636359840000|2021-11-08 08:24:00|4276.65|4276.65|4276.34|4276.34|4276.65|4276.65|4276.34|4276.34|0
1636359850000|2021-11-08 08:24:10|4276.03|4276.03|4274.04|4274.04|4276.03|4276.03|4274.04|4274.04|0
1636359860000|2021-11-08 08:24:20|4274.11|4274.11|4274.25|4274.25|4274.42|4274.42|4274.11|4274.11|0
1636359900000|2021-11-08 08:25:00|4274.21|4274.21|4274.43|4274.43|4274.75|4274.75|4274.12|4274.12|0
1636359910000|2021-11-08 08:25:10|4274.3|4274.3|4274.38|4274.38|4274.42|4274.42|4274.18|4274.18|0
1636359920000|2021-11-08 08:25:20|4274.69|4274.69|4275.03|4275.03|4275.15|4275.15|4274.69|4274.69|0
1636359930000|2021-11-08 08:25:30|4274.91|4274.91|4275.66|4275.66|4275.66|4275.66|4274.91|4274.91|0
1636359950000|2021-11-08 08:25:50|4275.03|4275.03|4274.72|4274.72|4275.03|4275.03|4274.72|4274.72|0
1636359960000|2021-11-08 08:26:00|4274.84|4274.84|4275.3|4275.3|4275.3|4275.3|4274.84|4274.84|0
1636359970000|2021-11-08 08:26:10|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|0
1636359980000|2021-11-08 08:26:20|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|0
1636360000000|2021-11-08 08:26:40|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|0
1636360010000|2021-11-08 08:26:50|4276.27|4276.27|4276.73|4276.73|4276.73|4276.73|4276.27|4276.27|0
1636360020000|2021-11-08 08:27:00|4277.35|4277.35|4277.13|4277.13|4277.45|4277.45|4276.67|4276.67|0
1636360030000|2021-11-08 08:27:10|4277.04|4277.04|4277.13|4277.13|4277.13|4277.13|4277.04|4277.04|0
1636360040000|2021-11-08 08:27:20|4277.05|4277.05|4277.05|4277.05|4277.05|4277.05|4277.05|4277.05|0
1636360050000|2021-11-08 08:27:30|4276.93|4276.93|4277|4277|4277|4277|4276.93|4276.93|0
1636360060000|2021-11-08 08:27:40|4276.91|4276.91|4277|4277|4277|4277|4276.91|4276.91|0
1636360070000|2021-11-08 08:27:50|4276.85|4276.85|4276.54|4276.54|4276.85|4276.85|4276.23|4276.23|0
1636360080000|2021-11-08 08:28:00|4276.85|4276.85|4277.16|4277.16|4277.16|4277.16|4276.85|4276.85|0
1636360090000|2021-11-08 08:28:10|4278.1|4278.1|4279.27|4279.27|4279.27|4279.27|4278.1|4278.1|0
1636360100000|2021-11-08 08:28:20|4279.31|4279.31|4279.67|4279.67|4279.67|4279.67|4279.31|4279.31|0
1636360120000|2021-11-08 08:28:40|4279.99|4279.99|4280.14|4280.14|4280.14|4280.14|4279.99|4279.99|0
1636360130000|2021-11-08 08:28:50|4280.45|4280.45|4280.25|4280.25|4280.6|4280.6|4280.14|4280.14|0
1636360140000|2021-11-08 08:29:00|4280.16|4280.16|4280.11|4280.11|4280.16|4280.16|4280.11|4280.11|0
1636360150000|2021-11-08 08:29:10|4280.57|4280.57|4280.53|4280.53|4280.69|4280.69|4280.53|4280.53|0
1636360160000|2021-11-08 08:29:20|4281.16|4281.16|4280.53|4280.53|4281.16|4281.16|4280.53|4280.53|0
1636360180000|2021-11-08 08:29:40|4280.63|4280.63|4280.69|4280.69|4280.69|4280.69|4280.57|4280.57|0
1636360190000|2021-11-08 08:29:50|4280.84|4280.84|4280.84|4280.84|4280.84|4280.84|4280.84|4280.84|0
1636360200000|2021-11-08 08:30:00|4281.78|4281.78|4280.36|4280.36|4282.09|4282.09|4280.36|4280.36|0
1636360210000|2021-11-08 08:30:10|4280.2|4280.2|4280.52|4280.52|4280.52|4280.52|4280.2|4280.2|0
1636360220000|2021-11-08 08:30:20|4280.48|4280.48|4280.59|4280.59|4280.9|4280.9|4280.48|4280.48|0
1636360230000|2021-11-08 08:30:30|4280.9|4280.9|4281.05|4281.05|4281.05|4281.05|4280.9|4280.9|0
1636360240000|2021-11-08 08:30:40|4280.87|4280.87|4280.87|4280.87|4280.87|4280.87|4280.87|4280.87|0
1636360260000|2021-11-08 08:31:00|4280.56|4280.56|4280.86|4280.86|4280.86|4280.86|4280.56|4280.56|0
1636360270000|2021-11-08 08:31:10|4281.18|4281.18|4281.18|4281.18|4281.18|4281.18|4281.18|4281.18|0
1636360290000|2021-11-08 08:31:30|4281.39|4281.39|4280.68|4280.68|4281.39|4281.39|4280.68|4280.68|0
1636360300000|2021-11-08 08:31:40|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|0
1636360310000|2021-11-08 08:31:50|4280.89|4280.89|4281.66|4281.66|4281.66|4281.66|4280.89|4280.89|0
1636360320000|2021-11-08 08:32:00|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|0
1636360330000|2021-11-08 08:32:10|4281.66|4281.66|4281.97|4281.97|4281.97|4281.97|4281.66|4281.66|0
1636360340000|2021-11-08 08:32:20|4281.35|4281.35|4280.57|4280.57|4281.66|4281.66|4280.57|4280.57|0
1636360360000|2021-11-08 08:32:40|4280.69|4280.69|4280.9|4280.9|4280.9|4280.9|4280.69|4280.69|0
1636360370000|2021-11-08 08:32:50|4280.66|4280.66|4281.07|4281.07|4281.07|4281.07|4280.44|4280.44|0
1636360380000|2021-11-08 08:33:00|4281.37|4281.37|4281.69|4281.69|4281.69|4281.69|4281.37|4281.37|0
1636360400000|2021-11-08 08:33:20|4281.06|4281.06|4280.27|4280.27|4281.37|4281.37|4280.27|4280.27|0
1636360410000|2021-11-08 08:33:30|4280.06|4280.06|4279.66|4279.66|4280.06|4280.06|4279.66|4279.66|0
1636360420000|2021-11-08 08:33:40|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|0
1636360430000|2021-11-08 08:33:50|4279.19|4279.19|4279.51|4279.51|4279.51|4279.51|4279.19|4279.19|0
1636360440000|2021-11-08 08:34:00|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|0
1636360450000|2021-11-08 08:34:10|4278.84|4278.84|4278.21|4278.21|4278.84|4278.84|4278.21|4278.21|0
1636360470000|2021-11-08 08:34:30|4278.53|4278.53|4278.61|4278.61|4278.61|4278.61|4278.53|4278.53|0
1636360480000|2021-11-08 08:34:40|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|0
1636360490000|2021-11-08 08:34:50|4278.28|4278.28|4277.97|4277.97|4278.28|4278.28|4277.97|4277.97|0
1636360500000|2021-11-08 08:35:00|4278.09|4278.09|4278.55|4278.55|4278.55|4278.55|4278.09|4278.09|0
1636360510000|2021-11-08 08:35:10|4278.86|4278.86|4279.33|4279.33|4279.33|4279.33|4278.86|4278.86|0
1636360520000|2021-11-08 08:35:20|4279.02|4279.02|4278.92|4278.92|4279.04|4279.04|4278.92|4278.92|0
1636360550000|2021-11-08 08:35:50|4278.61|4278.61|4278.73|4278.73|4278.73|4278.73|4278.61|4278.61|0
1636360560000|2021-11-08 08:36:00|4279.36|4279.36|4279.26|4279.26|4279.36|4279.36|4279.26|4279.26|0
1636360580000|2021-11-08 08:36:20|4279.05|4279.05|4279.25|4279.25|4279.25|4279.25|4279.05|4279.05|0
1636360590000|2021-11-08 08:36:30|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|0
1636360600000|2021-11-08 08:36:40|4279.85|4279.85|4279.85|4279.85|4279.85|4279.85|4279.85|4279.85|0
1636360610000|2021-11-08 08:36:50|4279.87|4279.87|4279.47|4279.47|4279.87|4279.87|4279.47|4279.47|0
1636360620000|2021-11-08 08:37:00|4279.39|4279.39|4279.84|4279.84|4279.84|4279.84|4279.39|4279.39|0
1636360630000|2021-11-08 08:37:10|4279.95|4279.95|4279.17|4279.17|4279.95|4279.95|4279.17|4279.17|0
1636360640000|2021-11-08 08:37:20|4279.48|4279.48|4279.8|4279.8|4279.8|4279.8|4279.48|4279.48|0
1636360650000|2021-11-08 08:37:30|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|0
1636360680000|2021-11-08 08:38:00|4278.99|4278.99|4278.27|4278.27|4278.99|4278.99|4277.97|4277.97|0
1636360700000|2021-11-08 08:38:20|4278.9|4278.9|4278.77|4278.77|4278.9|4278.9|4278.73|4278.73|0
1636360710000|2021-11-08 08:38:30|4278.93|4278.93|4278.65|4278.65|4278.93|4278.93|4278.65|4278.65|0
1636360720000|2021-11-08 08:38:40|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|0
1636360740000|2021-11-08 08:39:00|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|0
1636360750000|2021-11-08 08:39:10|4278.21|4278.21|4277.27|4277.27|4278.21|4278.21|4277.27|4277.27|0
1636360760000|2021-11-08 08:39:20|4276.9|4276.9|4276.28|4276.28|4276.9|4276.9|4276.28|4276.28|0
1636360770000|2021-11-08 08:39:30|4276.46|4276.46|4276.82|4276.82|4276.82|4276.82|4276.46|4276.46|0
1636360780000|2021-11-08 08:39:40|4277.13|4277.13|4276.98|4276.98|4277.13|4277.13|4276.98|4276.98|0
1636360810000|2021-11-08 08:40:10|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|0
1636360820000|2021-11-08 08:40:20|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|0
1636360830000|2021-11-08 08:40:30|4275.32|4275.32|4275.27|4275.27|4275.32|4275.32|4275.23|4275.23|0
1636360850000|2021-11-08 08:40:50|4275.42|4275.42|4275.45|4275.45|4275.45|4275.45|4275.42|4275.42|0
1636360860000|2021-11-08 08:41:00|4275.14|4275.14|4275.14|4275.14|4275.14|4275.14|4275.14|4275.14|0
1636360870000|2021-11-08 08:41:10|4275.04|4275.04|4274.55|4274.55|4275.04|4275.04|4274.28|4274.28|0
1636360880000|2021-11-08 08:41:20|4274.4|4274.4|4274.09|4274.09|4274.4|4274.4|4273.31|4273.31|0
1636360900000|2021-11-08 08:41:40|4273.93|4273.93|4273.93|4273.93|4273.93|4273.93|4273.93|4273.93|0
1636360910000|2021-11-08 08:41:50|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|0
1636360920000|2021-11-08 08:42:00|4273.88|4273.88|4273.95|4273.95|4273.95|4273.95|4273.88|4273.88|0
1636360930000|2021-11-08 08:42:10|4273.97|4273.97|4273.51|4273.51|4273.97|4273.97|4273.51|4273.51|0
1636360990000|2021-11-08 08:43:10|4273.1|4273.1|4273.29|4273.29|4273.29|4273.29|4273.1|4273.1|0
1636361000000|2021-11-08 08:43:20|4272.98|4272.98|4273.34|4273.34|4273.34|4273.34|4272.67|4272.67|0
1636361010000|2021-11-08 08:43:30|4273.19|4273.19|4273.19|4273.19|4273.19|4273.19|4273.19|4273.19|0
1636361020000|2021-11-08 08:43:40|4273.5|4273.5|4273.96|4273.96|4273.96|4273.96|4273.5|4273.5|0
1636361030000|2021-11-08 08:43:50|4273.78|4273.78|4273.9|4273.9|4273.9|4273.9|4273.78|4273.78|0
1636361040000|2021-11-08 08:44:00|4274.19|4274.19|4274.19|4274.19|4274.19|4274.19|4274.19|4274.19|0
1636361050000|2021-11-08 08:44:10|4274.43|4274.43|4274.74|4274.74|4274.74|4274.74|4274.43|4274.43|0
1636361060000|2021-11-08 08:44:20|4274.92|4274.92|4275.86|4275.86|4275.86|4275.86|4274.92|4274.92|0
1636361070000|2021-11-08 08:44:30|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|0
1636361090000|2021-11-08 08:44:50|4276.87|4276.87|4276.25|4276.25|4276.87|4276.87|4276.25|4276.25|0
1636361100000|2021-11-08 08:45:00|4276.87|4276.87|4276.96|4276.96|4276.96|4276.96|4276.87|4276.87|0
1636361110000|2021-11-08 08:45:10|4276.5|4276.5|4276.96|4276.96|4276.96|4276.96|4276.19|4276.19|0
1636361120000|2021-11-08 08:45:20|4276.98|4276.98|4276.98|4276.98|4276.98|4276.98|4276.98|4276.98|0
1636361130000|2021-11-08 08:45:30|4277.01|4277.01|4278.12|4278.12|4278.12|4278.12|4277.01|4277.01|0
1636361150000|2021-11-08 08:45:50|4277.94|4277.94|4278.03|4278.03|4278.4|4278.4|4277.94|4277.94|0
1636361160000|2021-11-08 08:46:00|4277.88|4277.88|4278.4|4278.4|4278.4|4278.4|4277.88|4277.88|0
1636361170000|2021-11-08 08:46:10|4277.77|4277.77|4277.46|4277.46|4277.77|4277.77|4277.46|4277.46|0
1636361180000|2021-11-08 08:46:20|4277.31|4277.31|4276.28|4276.28|4277.31|4277.31|4276.28|4276.28|0
1636361190000|2021-11-08 08:46:30|4275.97|4275.97|4276.12|4276.12|4276.12|4276.12|4275.97|4275.97|0
1636361200000|2021-11-08 08:46:40|4276.44|4276.44|4277.06|4277.06|4277.06|4277.06|4276.44|4276.44|0
1636361210000|2021-11-08 08:46:50|4276.75|4276.75|4276.75|4276.75|4276.75|4276.75|4276.75|4276.75|0
1636361220000|2021-11-08 08:47:00|4276.44|4276.44|4276.12|4276.12|4276.44|4276.44|4276.12|4276.12|0
1636361230000|2021-11-08 08:47:10|4276.01|4276.01|4276.32|4276.32|4276.32|4276.32|4276.01|4276.01|0
1636361240000|2021-11-08 08:47:20|4275.86|4275.86|4274.76|4274.76|4276.01|4276.01|4274.76|4274.76|0
1636361250000|2021-11-08 08:47:30|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|0
1636361260000|2021-11-08 08:47:40|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|0
1636361270000|2021-11-08 08:47:50|4275.07|4275.07|4275.23|4275.23|4275.23|4275.23|4275.07|4275.07|0
1636361280000|2021-11-08 08:48:00|4275.85|4275.85|4276.32|4276.32|4276.63|4276.63|4275.85|4275.85|0
1636361290000|2021-11-08 08:48:10|4276.01|4276.01|4275.61|4275.61|4276.01|4276.01|4275.61|4275.61|0
1636361300000|2021-11-08 08:48:20|4275.65|4275.65|4275.5|4275.5|4275.65|4275.65|4275.5|4275.5|0
1636361310000|2021-11-08 08:48:30|4275.59|4275.59|4275.74|4275.74|4276.68|4276.68|4275.59|4275.59|0
1636361320000|2021-11-08 08:48:40|4275.93|4275.93|4275.93|4275.93|4275.93|4275.93|4275.93|4275.93|0
1636361340000|2021-11-08 08:49:00|4276.16|4276.16|4275.33|4275.33|4276.16|4276.16|4275.33|4275.33|0
1636361360000|2021-11-08 08:49:20|4275.48|4275.48|4275.14|4275.14|4275.48|4275.48|4275.14|4275.14|0
1636361370000|2021-11-08 08:49:30|4274.83|4274.83|4274.2|4274.2|4274.83|4274.83|4274.2|4274.2|0
1636361380000|2021-11-08 08:49:40|4274.66|4274.66|4274.66|4274.66|4274.66|4274.66|4274.66|4274.66|0
1636361410000|2021-11-08 08:50:10|4274.2|4274.2|4274.02|4274.02|4274.51|4274.51|4274.02|4274.02|0
1636361420000|2021-11-08 08:50:20|4273.93|4273.93|4273.99|4273.99|4273.99|4273.99|4273.93|4273.93|0
1636361430000|2021-11-08 08:50:30|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|0
1636361440000|2021-11-08 08:50:40|4272.12|4272.12|4271.81|4271.81|4272.42|4272.42|4271.81|4271.81|0
1636361450000|2021-11-08 08:50:50|4271.63|4271.63|4271.48|4271.48|4271.63|4271.63|4271.48|4271.48|0
1636361460000|2021-11-08 08:51:00|4271.55|4271.55|4271.47|4271.47|4271.55|4271.55|4271.19|4271.19|0
1636361470000|2021-11-08 08:51:10|4271.28|4271.28|4270.67|4270.67|4271.28|4271.28|4270.67|4270.67|0
1636361480000|2021-11-08 08:51:20|4270.7|4270.7|4270.24|4270.24|4270.7|4270.7|4270.24|4270.24|0
1636361500000|2021-11-08 08:51:40|4270.28|4270.28|4269.7|4269.7|4270.32|4270.32|4269.7|4269.7|0
1636361510000|2021-11-08 08:51:50|4268.14|4268.14|4268.14|4268.14|4268.14|4268.14|4268.14|4268.14|0
1636361520000|2021-11-08 08:52:00|4268.05|4268.05|4267.99|4267.99|4268.2|4268.2|4267.9|4267.9|0
1636361530000|2021-11-08 08:52:10|4268.08|4268.08|4268.24|4268.24|4268.24|4268.24|4268.08|4268.08|0
1636361550000|2021-11-08 08:52:30|4268.18|4268.18|4267.55|4267.55|4268.18|4268.18|4267.55|4267.55|0
1636361560000|2021-11-08 08:52:40|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|0
1636361590000|2021-11-08 08:53:10|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|0
1636361620000|2021-11-08 08:53:40|4267.92|4267.92|4269.52|4269.52|4269.52|4269.52|4267.92|4267.92|0
1636361630000|2021-11-08 08:53:50|4269.7|4269.7|4269.7|4269.7|4269.7|4269.7|4269.7|4269.7|0
1636361640000|2021-11-08 08:54:00|4269.85|4269.85|4269.95|4269.95|4270.18|4270.18|4269.85|4269.85|0
1636361650000|2021-11-08 08:54:10|4270.26|4270.26|4270.14|4270.14|4270.26|4270.26|4270.14|4270.14|0
1636361660000|2021-11-08 08:54:20|4270.2|4270.2|4270.23|4270.23|4270.31|4270.31|4270.2|4270.2|0
1636361670000|2021-11-08 08:54:30|4270.32|4270.32|4271.98|4271.98|4271.98|4271.98|4270.32|4270.32|0
1636361680000|2021-11-08 08:54:40|4272.13|4272.13|4272.13|4272.13|4272.13|4272.13|4272.13|4272.13|0
1636361690000|2021-11-08 08:54:50|4272.59|4272.59|4272.67|4272.67|4272.74|4272.74|4272.59|4272.59|0
1636361700000|2021-11-08 08:55:00|4272.85|4272.85|4273|4273|4273|4273|4272.85|4272.85|0
1636361710000|2021-11-08 08:55:10|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|0
1636361720000|2021-11-08 08:55:20|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|0
1636361730000|2021-11-08 08:55:30|4273.48|4273.48|4272.55|4272.55|4273.48|4273.48|4272.55|4272.55|0
1636361740000|2021-11-08 08:55:40|4272.4|4272.4|4272.4|4272.4|4272.4|4272.4|4272.4|4272.4|0
1636361750000|2021-11-08 08:55:50|4272.71|4272.71|4272.71|4272.71|4272.71|4272.71|4272.71|4272.71|0
1636361760000|2021-11-08 08:56:00|4272.8|4272.8|4272.8|4272.8|4272.8|4272.8|4272.8|4272.8|0
1636361770000|2021-11-08 08:56:10|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|0
1636361790000|2021-11-08 08:56:30|4272.56|4272.56|4272.65|4272.65|4272.65|4272.65|4272.56|4272.56|0
1636361810000|2021-11-08 08:56:50|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|0
1636361820000|2021-11-08 08:57:00|4272.02|4272.02|4272.13|4272.13|4272.13|4272.13|4271.97|4271.97|0
1636361830000|2021-11-08 08:57:10|4272.43|4272.43|4272.59|4272.59|4272.59|4272.59|4272.43|4272.43|0
1636361840000|2021-11-08 08:57:20|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|0
1636361870000|2021-11-08 08:57:50|4272.43|4272.43|4272.52|4272.52|4272.52|4272.52|4272.43|4272.43|0
1636361880000|2021-11-08 08:58:00|4272.83|4272.83|4273.3|4273.3|4273.3|4273.3|4272.83|4272.83|0
1636361890000|2021-11-08 08:58:10|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|0
1636361900000|2021-11-08 08:58:20|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|0
1636361910000|2021-11-08 08:58:30|4273.79|4273.79|4274.57|4274.57|4274.57|4274.57|4273.79|4273.79|0
1636361930000|2021-11-08 08:58:50|4274.26|4274.26|4274.16|4274.16|4274.26|4274.26|4274.16|4274.16|0
1636361940000|2021-11-08 08:59:00|4274.4|4274.4|4274.09|4274.09|4274.4|4274.4|4274.09|4274.09|0
1636361950000|2021-11-08 08:59:10|4274|4274|4274|4274|4274|4274|4274|4274|0
1636361960000|2021-11-08 08:59:20|4273.88|4273.88|4273.97|4273.97|4274.12|4274.12|4273.88|4273.88|0
1636361970000|2021-11-08 08:59:30|4274.28|4274.28|4273.97|4273.97|4274.28|4274.28|4273.97|4273.97|0
1636361980000|2021-11-08 08:59:40|4274.06|4274.06|4274.06|4274.06|4274.06|4274.06|4274.06|4274.06|0
1636361990000|2021-11-08 08:59:50|4273.97|4273.97|4274.39|4274.39|4274.39|4274.39|4273.93|4273.93|0
1636362000000|2021-11-08 09:00:00|4274.7|4274.7|4274.81|4274.81|4274.85|4274.85|4274.7|4274.7|0
1636362010000|2021-11-08 09:00:10|4274.49|4274.49|4273.95|4273.95|4274.49|4274.49|4273.95|4273.95|0
1636362020000|2021-11-08 09:00:20|4273.64|4273.64|4273.01|4273.01|4273.64|4273.64|4272.7|4272.7|0
1636362030000|2021-11-08 09:00:30|4273.07|4273.07|4272.14|4272.14|4273.07|4273.07|4271.99|4271.99|0
1636362040000|2021-11-08 09:00:40|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|0
1636362050000|2021-11-08 09:00:50|4272.14|4272.14|4271.83|4271.83|4272.14|4272.14|4271.21|4271.21|0
1636362060000|2021-11-08 09:01:00|4272.14|4272.14|4272.46|4272.46|4272.77|4272.77|4272.14|4272.14|0
1636362070000|2021-11-08 09:01:10|4272.66|4272.66|4272.23|4272.23|4272.66|4272.66|4272.23|4272.23|0
1636362080000|2021-11-08 09:01:20|4272.53|4272.53|4272.38|4272.38|4272.53|4272.53|4272.38|4272.38|0
1636362090000|2021-11-08 09:01:30|4271.44|4271.44|4270.98|4270.98|4271.44|4271.44|4270.98|4270.98|0
1636362100000|2021-11-08 09:01:40|4270.66|4270.66|4269.43|4269.43|4270.66|4270.66|4269.43|4269.43|0
1636362110000|2021-11-08 09:01:50|4269.54|4269.54|4269.31|4269.31|4269.54|4269.54|4269.31|4269.31|0
1636362120000|2021-11-08 09:02:00|4269|4269|4269|4269|4269|4269|4269|4269|0
1636362140000|2021-11-08 09:02:20|4268.54|4268.54|4267.92|4267.92|4268.54|4268.54|4267.92|4267.92|0
1636362150000|2021-11-08 09:02:30|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|0
1636362160000|2021-11-08 09:02:40|4267.69|4267.69|4268.63|4268.63|4268.63|4268.63|4267.69|4267.69|0
1636362170000|2021-11-08 09:02:50|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|0
1636362180000|2021-11-08 09:03:00|4268.54|4268.54|4268.38|4268.38|4268.54|4268.54|4268.38|4268.38|0
1636362190000|2021-11-08 09:03:10|4268.69|4268.69|4269.27|4269.27|4269.27|4269.27|4268.69|4268.69|0
1636362200000|2021-11-08 09:03:20|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|0
1636362210000|2021-11-08 09:03:30|4269.12|4269.12|4269.27|4269.27|4269.27|4269.27|4269.12|4269.12|0
1636362220000|2021-11-08 09:03:40|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|0
1636362230000|2021-11-08 09:03:50|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|0
1636362240000|2021-11-08 09:04:00|4268.57|4268.57|4269.1|4269.1|4269.1|4269.1|4268.57|4268.57|0
1636362250000|2021-11-08 09:04:10|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|0
1636362270000|2021-11-08 09:04:30|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|0
1636362300000|2021-11-08 09:05:00|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|0
1636362320000|2021-11-08 09:05:20|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|0
1636362350000|2021-11-08 09:05:50|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|0
1636362360000|2021-11-08 09:06:00|4268.37|4268.37|4267.82|4267.82|4268.37|4268.37|4267.19|4267.19|0
1636362380000|2021-11-08 09:06:20|4268.44|4268.44|4268.75|4268.75|4268.75|4268.75|4268.44|4268.44|0
1636362390000|2021-11-08 09:06:30|4268.52|4268.52|4268.52|4268.52|4268.52|4268.52|4268.52|4268.52|0
1636362400000|2021-11-08 09:06:40|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|0
1636362410000|2021-11-08 09:06:50|4267.79|4267.79|4267.17|4267.17|4267.79|4267.79|4267.17|4267.17|0
1636362420000|2021-11-08 09:07:00|4267.11|4267.11|4266.74|4266.74|4267.11|4267.11|4266.74|4266.74|0
1636362440000|2021-11-08 09:07:20|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|0
1636362450000|2021-11-08 09:07:30|4266.74|4266.74|4266.74|4266.74|4266.74|4266.74|4266.74|4266.74|0
1636362480000|2021-11-08 09:08:00|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|0
1636362490000|2021-11-08 09:08:10|4267.08|4267.08|4267.17|4267.17|4267.17|4267.17|4267.08|4267.08|0
1636362500000|2021-11-08 09:08:20|4266.71|4266.71|4267.27|4267.27|4267.27|4267.27|4266.71|4266.71|0
1636362530000|2021-11-08 09:08:50|4266.95|4266.95|4266.95|4266.95|4266.95|4266.95|4266.95|4266.95|0
1636362540000|2021-11-08 09:09:00|4267.27|4267.27|4267.42|4267.42|4267.42|4267.42|4267.27|4267.27|0
1636362550000|2021-11-08 09:09:10|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|0
1636362560000|2021-11-08 09:09:20|4266.84|4266.84|4266.99|4266.99|4266.99|4266.99|4266.84|4266.84|0
1636362570000|2021-11-08 09:09:30|4267.3|4267.3|4267.15|4267.15|4267.3|4267.3|4267.15|4267.15|0
1636362590000|2021-11-08 09:09:50|4266.96|4266.96|4266.87|4266.87|4266.96|4266.96|4266.87|4266.87|0
1636362610000|2021-11-08 09:10:10|4266.25|4266.25|4265.32|4265.32|4266.25|4266.25|4265.32|4265.32|0
1636362630000|2021-11-08 09:10:30|4265.63|4265.63|4265.01|4265.01|4265.63|4265.63|4265.01|4265.01|0
1636362650000|2021-11-08 09:10:50|4264.69|4264.69|4264.07|4264.07|4264.69|4264.69|4264.07|4264.07|0
1636362660000|2021-11-08 09:11:00|4264.38|4264.38|4263.77|4263.77|4264.38|4264.38|4263.77|4263.77|0
1636362670000|2021-11-08 09:11:10|4263.46|4263.46|4263.46|4263.46|4263.46|4263.46|4263.46|4263.46|0
1636362680000|2021-11-08 09:11:20|4263.3|4263.3|4263.15|4263.15|4263.3|4263.3|4263.15|4263.15|0
1636362690000|2021-11-08 09:11:30|4262.84|4262.84|4262.84|4262.84|4262.84|4262.84|4262.84|4262.84|0
1636362700000|2021-11-08 09:11:40|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|0
1636362710000|2021-11-08 09:11:50|4262.62|4262.62|4262.52|4262.52|4262.71|4262.71|4262.52|4262.52|0
1636362720000|2021-11-08 09:12:00|4262.47|4262.47|4261.89|4261.89|4262.47|4262.47|4261.89|4261.89|0
1636362730000|2021-11-08 09:12:10|4262.2|4262.2|4262.16|4262.16|4262.2|4262.2|4262.16|4262.16|0
1636362740000|2021-11-08 09:12:20|4262.47|4262.47|4263.09|4263.09|4263.09|4263.09|4262.47|4262.47|0
1636362750000|2021-11-08 09:12:30|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|0
1636362760000|2021-11-08 09:12:40|4262.63|4262.63|4261.92|4261.92|4262.63|4262.63|4261.92|4261.92|0
1636362770000|2021-11-08 09:12:50|4261.61|4261.61|4260.99|4260.99|4261.61|4261.61|4260.99|4260.99|0
1636362780000|2021-11-08 09:13:00|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|0
1636362790000|2021-11-08 09:13:10|4261.92|4261.92|4261.46|4261.46|4262.55|4262.55|4261.46|4261.46|0
1636362810000|2021-11-08 09:13:30|4261.15|4261.15|4261.23|4261.23|4261.23|4261.23|4260.95|4260.95|0
1636362830000|2021-11-08 09:13:50|4261.38|4261.38|4261.28|4261.28|4261.69|4261.69|4261.28|4261.28|0
1636362840000|2021-11-08 09:14:00|4260.66|4260.66|4260.25|4260.25|4260.66|4260.66|4260.25|4260.25|0
1636362850000|2021-11-08 09:14:10|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|0
1636362860000|2021-11-08 09:14:20|4260.72|4260.72|4260.57|4260.57|4260.72|4260.72|4260.57|4260.57|0
1636362870000|2021-11-08 09:14:30|4260.61|4260.61|4260.61|4260.61|4260.61|4260.61|4260.61|4260.61|0
1636362900000|2021-11-08 09:15:00|4260.45|4260.45|4261.63|4261.63|4261.63|4261.63|4260.45|4260.45|0
1636362910000|2021-11-08 09:15:10|4261.32|4261.32|4260.69|4260.69|4261.32|4261.32|4260.69|4260.69|0
1636362920000|2021-11-08 09:15:20|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|0
1636362930000|2021-11-08 09:15:30|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|0
1636362950000|2021-11-08 09:15:50|4260.74|4260.74|4259.96|4259.96|4260.74|4260.74|4259.96|4259.96|0
1636362960000|2021-11-08 09:16:00|4259.9|4259.9|4258.66|4258.66|4259.9|4259.9|4258.66|4258.66|0
1636362970000|2021-11-08 09:16:10|4259.29|4259.29|4259.29|4259.29|4259.29|4259.29|4259.29|4259.29|0
1636362980000|2021-11-08 09:16:20|4259.17|4259.17|4259.11|4259.11|4259.17|4259.17|4259.11|4259.11|0
1636362990000|2021-11-08 09:16:30|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|0
1636363000000|2021-11-08 09:16:40|4259.37|4259.37|4259.63|4259.63|4259.63|4259.63|4259.32|4259.32|0
1636363010000|2021-11-08 09:16:50|4259.59|4259.59|4259.98|4259.98|4259.98|4259.98|4259.59|4259.59|0
1636363020000|2021-11-08 09:17:00|4259.89|4259.89|4260.48|4260.48|4260.48|4260.48|4259.89|4259.89|0
1636363030000|2021-11-08 09:17:10|4260.8|4260.8|4260.98|4260.98|4260.98|4260.98|4260.8|4260.8|0
1636363050000|2021-11-08 09:17:30|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|4260.8|4260.8|0
1636363060000|2021-11-08 09:17:40|4261.27|4261.27|4262.17|4262.17|4262.17|4262.17|4261.27|4261.27|0
1636363070000|2021-11-08 09:17:50|4262.32|4262.32|4262.47|4262.47|4262.47|4262.47|4262.32|4262.32|0
1636363080000|2021-11-08 09:18:00|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|0
1636363090000|2021-11-08 09:18:10|4263.41|4263.41|4262.78|4262.78|4263.41|4263.41|4262.78|4262.78|0
1636363100000|2021-11-08 09:18:20|4262.67|4262.67|4262.82|4262.82|4262.82|4262.82|4262.67|4262.67|0
1636363110000|2021-11-08 09:18:30|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|0
1636363120000|2021-11-08 09:18:40|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|0
1636363130000|2021-11-08 09:18:50|4263.23|4263.23|4264.17|4264.17|4264.17|4264.17|4263.23|4263.23|0
1636363160000|2021-11-08 09:19:20|4264.48|4264.48|4264.48|4264.48|4264.48|4264.48|4264.48|4264.48|0
1636363170000|2021-11-08 09:19:30|4264.56|4264.56|4264.56|4264.56|4264.56|4264.56|4264.56|4264.56|0
1636363180000|2021-11-08 09:19:40|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|0
1636363190000|2021-11-08 09:19:50|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|0
1636363200000|2021-11-08 09:20:00|4264.98|4264.98|4264.66|4264.66|4264.98|4264.98|4264.66|4264.66|0
1636363240000|2021-11-08 09:20:40|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|0
1636363260000|2021-11-08 09:21:00|4264.41|4264.41|4263.15|4263.15|4264.41|4264.41|4263.15|4263.15|0
1636363270000|2021-11-08 09:21:10|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|0
1636363290000|2021-11-08 09:21:30|4263.21|4263.21|4263.44|4263.44|4263.44|4263.44|4263.21|4263.21|0
1636363320000|2021-11-08 09:22:00|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|0
1636363340000|2021-11-08 09:22:20|4263.36|4263.36|4263.29|4263.29|4263.36|4263.36|4263.29|4263.29|0
1636363350000|2021-11-08 09:22:30|4263.45|4263.45|4262.83|4262.83|4263.45|4263.45|4262.83|4262.83|0
1636363360000|2021-11-08 09:22:40|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|0
1636363370000|2021-11-08 09:22:50|4263.45|4263.45|4263.83|4263.83|4263.83|4263.83|4263.45|4263.45|0
1636363380000|2021-11-08 09:23:00|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|0
1636363400000|2021-11-08 09:23:20|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|0
1636363410000|2021-11-08 09:23:30|4263.68|4263.68|4263.77|4263.77|4264.08|4264.08|4263.68|4263.68|0
1636363420000|2021-11-08 09:23:40|4263.46|4263.46|4263.46|4263.46|4263.46|4263.46|4263.46|4263.46|0
1636363440000|2021-11-08 09:24:00|4263.56|4263.56|4263.25|4263.25|4263.56|4263.56|4263.25|4263.25|0
1636363460000|2021-11-08 09:24:20|4263.4|4263.4|4263.72|4263.72|4263.72|4263.72|4263.4|4263.4|0
1636363470000|2021-11-08 09:24:30|4264.03|4264.03|4264.03|4264.03|4264.03|4264.03|4264.03|4264.03|0
1636363480000|2021-11-08 09:24:40|4264.18|4264.18|4264.4|4264.4|4264.49|4264.49|4264.18|4264.18|0
1636363490000|2021-11-08 09:24:50|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|0
1636363500000|2021-11-08 09:25:00|4264.27|4264.27|4264.39|4264.39|4264.39|4264.39|4264.08|4264.08|0
1636363520000|2021-11-08 09:25:20|4264.48|4264.48|4264.44|4264.44|4264.48|4264.48|4264.44|4264.44|0
1636363540000|2021-11-08 09:25:40|4264.48|4264.48|4264.52|4264.52|4264.52|4264.52|4264.48|4264.48|0
1636363550000|2021-11-08 09:25:50|4264.37|4264.37|4264.22|4264.22|4264.37|4264.37|4264.22|4264.22|0
1636363560000|2021-11-08 09:26:00|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|0
1636363570000|2021-11-08 09:26:10|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|0
1636363580000|2021-11-08 09:26:20|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|0
1636363590000|2021-11-08 09:26:30|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|0
1636363600000|2021-11-08 09:26:40|4264.26|4264.26|4263.9|4263.9|4264.26|4264.26|4263.59|4263.59|0
1636363610000|2021-11-08 09:26:50|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|0
1636363620000|2021-11-08 09:27:00|4263.35|4263.35|4263.41|4263.41|4263.41|4263.41|4263.35|4263.35|0
1636363630000|2021-11-08 09:27:10|4263.56|4263.56|4263.97|4263.97|4263.97|4263.97|4263.56|4263.56|0
1636363660000|2021-11-08 09:27:40|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|0
1636363680000|2021-11-08 09:28:00|4263.15|4263.15|4263.15|4263.15|4263.15|4263.15|4263.15|4263.15|0
1636363690000|2021-11-08 09:28:10|4263|4263|4263.09|4263.09|4263.09|4263.09|4263|4263|0
1636363720000|2021-11-08 09:28:40|4262.78|4262.78|4262.47|4262.47|4262.78|4262.78|4262.47|4262.47|0
1636363730000|2021-11-08 09:28:50|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|0
1636363740000|2021-11-08 09:29:00|4262.93|4262.93|4262.78|4262.78|4262.93|4262.93|4262.78|4262.78|0
1636363750000|2021-11-08 09:29:10|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|0
1636363770000|2021-11-08 09:29:30|4263.37|4263.37|4263.71|4263.71|4263.71|4263.71|4263.28|4263.28|0
1636363780000|2021-11-08 09:29:40|4263.6|4263.6|4263.6|4263.6|4263.6|4263.6|4263.6|4263.6|0
1636363800000|2021-11-08 09:30:00|4263.75|4263.75|4264.06|4264.06|4264.06|4264.06|4263.75|4263.75|0
1636363810000|2021-11-08 09:30:10|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|0
1636363830000|2021-11-08 09:30:30|4264.13|4264.13|4264.13|4264.13|4264.29|4264.29|4264.13|4264.13|0
1636363840000|2021-11-08 09:30:40|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|0
1636363860000|2021-11-08 09:31:00|4264.19|4264.19|4264.31|4264.31|4264.31|4264.31|4264.19|4264.19|0
1636363870000|2021-11-08 09:31:10|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|0
1636363940000|2021-11-08 09:32:20|4263.93|4263.93|4263.93|4263.93|4263.93|4263.93|4263.93|4263.93|0
1636363950000|2021-11-08 09:32:30|4264|4264|4264.46|4264.46|4264.47|4264.47|4264|4264|0
1636363960000|2021-11-08 09:32:40|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|0
1636363970000|2021-11-08 09:32:50|4263.84|4263.84|4263.53|4263.53|4263.84|4263.84|4263.07|4263.07|0
1636363990000|2021-11-08 09:33:10|4264.78|4264.78|4265.4|4265.4|4265.4|4265.4|4264.78|4264.78|0
1636364000000|2021-11-08 09:33:20|4265.25|4265.25|4265.03|4265.03|4265.25|4265.25|4265.03|4265.03|0
1636364010000|2021-11-08 09:33:30|4264.4|4264.4|4264.4|4264.4|4264.4|4264.4|4264.4|4264.4|0
1636364030000|2021-11-08 09:33:50|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|0
1636364040000|2021-11-08 09:34:00|4265.75|4265.75|4266.37|4266.37|4266.37|4266.37|4265.75|4265.75|0
1636364050000|2021-11-08 09:34:10|4266.56|4266.56|4266.56|4266.56|4266.56|4266.56|4266.56|4266.56|0
1636364070000|2021-11-08 09:34:30|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|0
1636364080000|2021-11-08 09:34:40|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|0
1636364090000|2021-11-08 09:34:50|4266.84|4266.84|4266.84|4266.84|4266.84|4266.84|4266.84|4266.84|0
1636364100000|2021-11-08 09:35:00|4266.21|4266.21|4265.99|4265.99|4266.21|4266.21|4265.99|4265.99|0
1636364110000|2021-11-08 09:35:10|4266.15|4266.15|4266.46|4266.46|4266.46|4266.46|4266.15|4266.15|0
1636364120000|2021-11-08 09:35:20|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|0
1636364150000|2021-11-08 09:35:50|4266.8|4266.8|4266.49|4266.49|4266.8|4266.8|4266.49|4266.49|0
1636364160000|2021-11-08 09:36:00|4266.17|4266.17|4265.88|4265.88|4266.5|4266.5|4265.88|4265.88|0
1636364170000|2021-11-08 09:36:10|4266|4266|4266.12|4266.12|4266.12|4266.12|4266|4266|0
1636364180000|2021-11-08 09:36:20|4266.42|4266.42|4266.58|4266.58|4266.58|4266.58|4266.42|4266.42|0
1636364190000|2021-11-08 09:36:30|4266.4|4266.4|4266.65|4266.65|4267.58|4267.58|4266.4|4266.4|0
1636364200000|2021-11-08 09:36:40|4266.96|4266.96|4266.96|4266.96|4266.96|4266.96|4266.96|4266.96|0
1636364210000|2021-11-08 09:36:50|4266.89|4266.89|4266.8|4266.8|4266.89|4266.89|4266.57|4266.57|0
1636364220000|2021-11-08 09:37:00|4267.11|4267.11|4267.42|4267.42|4267.42|4267.42|4267.11|4267.11|0
1636364250000|2021-11-08 09:37:30|4267.47|4267.47|4266.26|4266.26|4267.51|4267.51|4266.26|4266.26|0
1636364260000|2021-11-08 09:37:40|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|0
1636364270000|2021-11-08 09:37:50|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|0
1636364300000|2021-11-08 09:38:20|4266.3|4266.3|4266.3|4266.3|4266.3|4266.3|4266.3|4266.3|0
1636364310000|2021-11-08 09:38:30|4265.67|4265.67|4265.67|4265.67|4265.67|4265.67|4265.67|4265.67|0
1636364320000|2021-11-08 09:38:40|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|0
1636364330000|2021-11-08 09:38:50|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|0
1636364340000|2021-11-08 09:39:00|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|0
1636364380000|2021-11-08 09:39:40|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|0
1636364390000|2021-11-08 09:39:50|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|0
1636364400000|2021-11-08 09:40:00|4265.14|4265.14|4263.93|4263.93|4265.17|4265.17|4263.93|4263.93|0
1636364410000|2021-11-08 09:40:10|4263.62|4263.62|4262.73|4262.73|4263.62|4263.62|4262.73|4262.73|0
1636364440000|2021-11-08 09:40:40|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|0
1636364460000|2021-11-08 09:41:00|4261.92|4261.92|4262.23|4262.23|4262.23|4262.23|4261.92|4261.92|0
1636364470000|2021-11-08 09:41:10|4262.32|4262.32|4262.56|4262.56|4262.56|4262.56|4262.32|4262.32|0
1636364480000|2021-11-08 09:41:20|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|0
1636364490000|2021-11-08 09:41:30|4262.74|4262.74|4263.72|4263.72|4263.72|4263.72|4262.74|4262.74|0
1636364530000|2021-11-08 09:42:10|4263.82|4263.82|4264.55|4264.55|4264.55|4264.55|4263.77|4263.77|0
1636364540000|2021-11-08 09:42:20|4264.83|4264.83|4265.18|4265.18|4265.18|4265.18|4264.83|4264.83|0
1636364550000|2021-11-08 09:42:30|4265.27|4265.27|4265.14|4265.14|4265.33|4265.33|4265.14|4265.14|0
1636364560000|2021-11-08 09:42:40|4265.46|4265.46|4265.55|4265.55|4265.55|4265.55|4265.46|4265.46|0
1636364570000|2021-11-08 09:42:50|4265.24|4265.24|4265.33|4265.33|4265.33|4265.33|4265.24|4265.24|0
1636364590000|2021-11-08 09:43:10|4266.27|4266.27|4266.11|4266.11|4266.27|4266.27|4266.11|4266.11|0
1636364610000|2021-11-08 09:43:30|4266.14|4266.14|4266.22|4266.22|4266.22|4266.22|4266.14|4266.14|0
1636364620000|2021-11-08 09:43:40|4266.2|4266.2|4266.2|4266.2|4266.2|4266.2|4266.2|4266.2|0
1636364630000|2021-11-08 09:43:50|4266.24|4266.24|4266.28|4266.28|4266.28|4266.28|4266.24|4266.24|0
1636364640000|2021-11-08 09:44:00|4266.13|4266.13|4266.13|4266.13|4266.13|4266.13|4266.13|4266.13|0
1636364680000|2021-11-08 09:44:40|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|0
1636364690000|2021-11-08 09:44:50|4266.13|4266.13|4266.18|4266.18|4266.18|4266.18|4266.13|4266.13|0
1636364700000|2021-11-08 09:45:00|4266.11|4266.11|4266.11|4266.11|4266.16|4266.16|4266.08|4266.08|0
1636364710000|2021-11-08 09:45:10|4266.29|4266.29|4266.4|4266.4|4266.4|4266.4|4266.29|4266.29|0
1636364730000|2021-11-08 09:45:30|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|0
1636364750000|2021-11-08 09:45:50|4266.41|4266.41|4266.41|4266.41|4266.41|4266.41|4266.41|4266.41|0
1636364770000|2021-11-08 09:46:10|4266.56|4266.56|4266.56|4266.56|4266.56|4266.56|4266.56|4266.56|0
1636364780000|2021-11-08 09:46:20|4266.87|4266.87|4266.92|4266.92|4266.92|4266.92|4266.87|4266.87|0
1636364810000|2021-11-08 09:46:50|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|0
1636364820000|2021-11-08 09:47:00|4266.92|4266.92|4265.84|4265.84|4266.92|4266.92|4265.84|4265.84|0
1636364830000|2021-11-08 09:47:10|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|0
1636364860000|2021-11-08 09:47:40|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|0
1636364870000|2021-11-08 09:47:50|4265.63|4265.63|4265.63|4265.63|4265.63|4265.63|4265.63|4265.63|0
1636364880000|2021-11-08 09:48:00|4265.72|4265.72|4265.72|4265.72|4265.72|4265.72|4265.72|4265.72|0
1636364890000|2021-11-08 09:48:10|4265.57|4265.57|4265.31|4265.31|4265.57|4265.57|4265.26|4265.26|0
1636364900000|2021-11-08 09:48:20|4265.33|4265.33|4265.37|4265.37|4265.37|4265.37|4265.33|4265.33|0
1636364910000|2021-11-08 09:48:30|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|0
1636364940000|2021-11-08 09:49:00|4265.6|4265.6|4265.47|4265.47|4265.78|4265.78|4265.17|4265.17|0
1636364950000|2021-11-08 09:49:10|4265.12|4265.12|4265.24|4265.24|4265.3|4265.3|4265.12|4265.12|0
1636364960000|2021-11-08 09:49:20|4264.93|4264.93|4264.89|4264.89|4264.93|4264.93|4264.89|4264.89|0
1636364990000|2021-11-08 09:49:50|4264.58|4264.58|4264.63|4264.63|4264.63|4264.63|4264.58|4264.58|0
1636365000000|2021-11-08 09:50:00|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|0
1636365050000|2021-11-08 09:50:50|4264.41|4264.41|4264.88|4264.88|4264.88|4264.88|4264.41|4264.41|0
1636365060000|2021-11-08 09:51:00|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|0
1636365070000|2021-11-08 09:51:10|4264.68|4264.68|4264.8|4264.8|4264.8|4264.8|4264.68|4264.68|0
1636365080000|2021-11-08 09:51:20|4264.71|4264.71|4264.67|4264.67|4264.71|4264.71|4264.67|4264.67|0
1636365100000|2021-11-08 09:51:40|4264.35|4264.35|4264.26|4264.26|4264.35|4264.35|4264.26|4264.26|0
1636365110000|2021-11-08 09:51:50|4264.17|4264.17|4264.26|4264.26|4264.26|4264.26|4264.17|4264.17|0
1636365130000|2021-11-08 09:52:10|4264.89|4264.89|4265.32|4265.32|4265.48|4265.48|4264.89|4264.89|0
1636365170000|2021-11-08 09:52:50|4265.23|4265.23|4264.7|4264.7|4265.32|4265.32|4264.7|4264.7|0
1636365180000|2021-11-08 09:53:00|4264.6|4264.6|4264.6|4264.6|4264.6|4264.6|4264.6|4264.6|0
1636365190000|2021-11-08 09:53:10|4263.98|4263.98|4263.36|4263.36|4263.98|4263.98|4263.36|4263.36|0
1636365200000|2021-11-08 09:53:20|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|0
1636365210000|2021-11-08 09:53:30|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|0
1636365240000|2021-11-08 09:54:00|4263.34|4263.34|4263.25|4263.25|4263.34|4263.34|4263.25|4263.25|0
1636365270000|2021-11-08 09:54:30|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|0
1636365280000|2021-11-08 09:54:40|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|0
1636365290000|2021-11-08 09:54:50|4264.22|4264.22|4264.51|4264.51|4264.51|4264.51|4264.22|4264.22|0
1636365300000|2021-11-08 09:55:00|4264.69|4264.69|4264.94|4264.94|4264.94|4264.94|4264.69|4264.69|0
1636365350000|2021-11-08 09:55:50|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|0
1636365360000|2021-11-08 09:56:00|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|0
1636365390000|2021-11-08 09:56:30|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|0
1636365400000|2021-11-08 09:56:40|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|0
1636365410000|2021-11-08 09:56:50|4265.7|4265.7|4265.54|4265.54|4265.7|4265.7|4265.54|4265.54|0
1636365430000|2021-11-08 09:57:10|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|0
1636365440000|2021-11-08 09:57:20|4265.48|4265.48|4265.44|4265.44|4265.48|4265.48|4265.4|4265.4|0
1636365450000|2021-11-08 09:57:30|4265.59|4265.59|4265.59|4265.59|4265.59|4265.59|4265.59|4265.59|0
1636365470000|2021-11-08 09:57:50|4265.91|4265.91|4265.91|4265.91|4265.91|4265.91|4265.91|4265.91|0
1636365480000|2021-11-08 09:58:00|4265.75|4265.75|4265.13|4265.13|4265.75|4265.75|4265.13|4265.13|0
1636365500000|2021-11-08 09:58:20|4265.04|4265.04|4265.08|4265.08|4265.08|4265.08|4265.04|4265.04|0
1636365520000|2021-11-08 09:58:40|4264.92|4264.92|4264.61|4264.61|4264.92|4264.92|4264.61|4264.61|0
1636365530000|2021-11-08 09:58:50|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|0
1636365540000|2021-11-08 09:59:00|4264.61|4264.61|4264.51|4264.51|4264.61|4264.61|4264.51|4264.51|0
1636365560000|2021-11-08 09:59:20|4264.36|4264.36|4264.51|4264.51|4264.51|4264.51|4264.36|4264.36|0
1636365580000|2021-11-08 09:59:40|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|0
1636365590000|2021-11-08 09:59:50|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|0
1636365610000|2021-11-08 10:00:10|4264.55|4264.55|4264.55|4264.55|4264.55|4264.55|4264.55|4264.55|0
1636365630000|2021-11-08 10:00:30|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|0
1636365660000|2021-11-08 10:01:00|4264.45|4264.45|4264.19|4264.19|4264.5|4264.5|4264.19|4264.19|0
1636365670000|2021-11-08 10:01:10|4264.37|4264.37|4264.22|4264.22|4264.37|4264.37|4264.06|4264.06|0
1636365680000|2021-11-08 10:01:20|4264.12|4264.12|4263.9|4263.9|4264.22|4264.22|4263.9|4263.9|0
1636365700000|2021-11-08 10:01:40|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|0
1636365710000|2021-11-08 10:01:50|4263.28|4263.28|4262.97|4262.97|4263.28|4263.28|4262.97|4262.97|0
1636365720000|2021-11-08 10:02:00|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|4262.82|4262.82|0
1636365730000|2021-11-08 10:02:10|4262.97|4262.97|4263.12|4263.12|4263.12|4263.12|4262.97|4262.97|0
1636365740000|2021-11-08 10:02:20|4262.94|4262.94|4263.47|4263.47|4263.78|4263.78|4262.84|4262.84|0
1636365750000|2021-11-08 10:02:30|4263.64|4263.64|4263.37|4263.37|4263.83|4263.83|4263.37|4263.37|0
1636365760000|2021-11-08 10:02:40|4263.27|4263.27|4263.42|4263.42|4263.42|4263.42|4263.27|4263.27|0
1636365780000|2021-11-08 10:03:00|4263.27|4263.27|4263.25|4263.25|4263.42|4263.42|4263.25|4263.25|0
1636365800000|2021-11-08 10:03:20|4263.57|4263.57|4263.57|4263.57|4263.57|4263.57|4263.57|4263.57|0
1636365810000|2021-11-08 10:03:30|4263.52|4263.52|4263.52|4263.52|4263.52|4263.52|4263.52|4263.52|0
1636365820000|2021-11-08 10:03:40|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|0
1636365830000|2021-11-08 10:03:50|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|0
1636365840000|2021-11-08 10:04:00|4263.75|4263.75|4263.1|4263.1|4263.75|4263.75|4263.1|4263.1|0
1636365860000|2021-11-08 10:04:20|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|0
1636365870000|2021-11-08 10:04:30|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|0
1636365880000|2021-11-08 10:04:40|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|0
1636365890000|2021-11-08 10:04:50|4262.1|4262.1|4261.95|4261.95|4262.1|4262.1|4261.95|4261.95|0
1636365920000|2021-11-08 10:05:20|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|0
1636365930000|2021-11-08 10:05:30|4261.62|4261.62|4261.67|4261.67|4261.67|4261.67|4261.62|4261.62|0
1636365940000|2021-11-08 10:05:40|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|0
1636365950000|2021-11-08 10:05:50|4261.89|4261.89|4262.51|4262.51|4262.51|4262.51|4261.89|4261.89|0
1636365960000|2021-11-08 10:06:00|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|0
1636365970000|2021-11-08 10:06:10|4263.36|4263.36|4263.51|4263.51|4264.14|4264.14|4263.36|4263.36|0
1636365980000|2021-11-08 10:06:20|4263.63|4263.63|4264.1|4264.1|4264.1|4264.1|4263.63|4263.63|0
1636365990000|2021-11-08 10:06:30|4264.72|4264.72|4265.04|4265.04|4265.04|4265.04|4264.72|4264.72|0
1636366000000|2021-11-08 10:06:40|4265|4265|4265|4265|4265|4265|4265|4265|0
1636366030000|2021-11-08 10:07:10|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|0
1636366040000|2021-11-08 10:07:20|4265.87|4265.87|4265.79|4265.79|4265.87|4265.87|4265.79|4265.79|0
1636366070000|2021-11-08 10:07:50|4265.88|4265.88|4265.57|4265.57|4265.88|4265.88|4265.57|4265.57|0
1636366080000|2021-11-08 10:08:00|4265.48|4265.48|4265.48|4265.48|4265.48|4265.48|4265.48|4265.48|0
1636366100000|2021-11-08 10:08:20|4265.38|4265.38|4265.38|4265.38|4265.38|4265.38|4265.38|4265.38|0
1636366120000|2021-11-08 10:08:40|4265.69|4265.69|4265.85|4265.85|4266.01|4266.01|4265.69|4265.69|0
1636366130000|2021-11-08 10:08:50|4265.73|4265.73|4265.73|4265.73|4265.73|4265.73|4265.73|4265.73|0
1636366140000|2021-11-08 10:09:00|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|0
1636366150000|2021-11-08 10:09:10|4265.96|4265.96|4265.87|4265.87|4265.96|4265.96|4265.87|4265.87|0
1636366160000|2021-11-08 10:09:20|4265.98|4265.98|4266.23|4266.23|4266.38|4266.38|4265.98|4265.98|0
1636366170000|2021-11-08 10:09:30|4266.38|4266.38|4266.85|4266.85|4266.85|4266.85|4266.38|4266.38|0
1636366190000|2021-11-08 10:09:50|4266.81|4266.81|4266.62|4266.62|4266.81|4266.81|4266.62|4266.62|0
1636366200000|2021-11-08 10:10:00|4267.25|4267.25|4268.36|4268.36|4268.36|4268.36|4267.25|4267.25|0
1636366210000|2021-11-08 10:10:10|4268.05|4268.05|4266.96|4266.96|4268.05|4268.05|4266.96|4266.96|0
1636366260000|2021-11-08 10:11:00|4267|4267|4267|4267|4267|4267|4267|4267|0
1636366270000|2021-11-08 10:11:10|4267.31|4267.31|4267|4267|4267.31|4267.31|4267|4267|0
1636366280000|2021-11-08 10:11:20|4266.69|4266.69|4266.69|4266.69|4266.69|4266.69|4266.69|4266.69|0
1636366300000|2021-11-08 10:11:40|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|0
1636366320000|2021-11-08 10:12:00|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|0
1636366330000|2021-11-08 10:12:10|4266.84|4266.84|4266.74|4266.74|4266.84|4266.84|4266.74|4266.74|0
1636366360000|2021-11-08 10:12:40|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|0
1636366380000|2021-11-08 10:13:00|4267.21|4267.21|4266.84|4266.84|4267.21|4267.21|4266.84|4266.84|0
1636366400000|2021-11-08 10:13:20|4266.71|4266.71|4266.32|4266.32|4266.71|4266.71|4266.32|4266.32|0
1636366450000|2021-11-08 10:14:10|4265.95|4265.95|4265.64|4265.64|4265.95|4265.95|4265.64|4265.64|0
1636366460000|2021-11-08 10:14:20|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|0
1636366470000|2021-11-08 10:14:30|4265.51|4265.51|4265.47|4265.47|4265.55|4265.55|4265.47|4265.47|0
1636366480000|2021-11-08 10:14:40|4265.56|4265.56|4265.56|4265.56|4265.56|4265.56|4265.56|4265.56|0
1636366490000|2021-11-08 10:14:50|4265.62|4265.62|4265.47|4265.47|4265.62|4265.62|4265.47|4265.47|0
1636366500000|2021-11-08 10:15:00|4265.78|4265.78|4265.72|4265.72|4265.78|4265.78|4265.72|4265.72|0
1636366510000|2021-11-08 10:15:10|4265.57|4265.57|4265.57|4265.57|4265.57|4265.57|4265.57|4265.57|0
1636366520000|2021-11-08 10:15:20|4265.61|4265.61|4265.61|4265.61|4265.65|4265.65|4265.61|4265.61|0
1636366530000|2021-11-08 10:15:30|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|0
1636366540000|2021-11-08 10:15:40|4265.67|4265.67|4266.61|4266.61|4266.61|4266.61|4265.67|4265.67|0
1636366560000|2021-11-08 10:16:00|4266.3|4266.3|4266.39|4266.39|4266.39|4266.39|4266.3|4266.3|0
1636366570000|2021-11-08 10:16:10|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|0
1636366580000|2021-11-08 10:16:20|4265.99|4265.99|4266.03|4266.03|4266.03|4266.03|4265.99|4265.99|0
1636366590000|2021-11-08 10:16:30|4266.34|4266.34|4266.11|4266.11|4266.34|4266.34|4266.11|4266.11|0
1636366610000|2021-11-08 10:16:50|4266.41|4266.41|4266.5|4266.5|4266.5|4266.5|4266.41|4266.41|0
1636366620000|2021-11-08 10:17:00|4266.35|4266.35|4266.98|4266.98|4266.98|4266.98|4266.35|4266.35|0
1636366630000|2021-11-08 10:17:10|4267.02|4267.02|4267.11|4267.11|4267.11|4267.11|4267.02|4267.02|0
1636366670000|2021-11-08 10:17:50|4267.73|4267.73|4267.42|4267.42|4267.73|4267.73|4267.11|4267.11|0
1636366700000|2021-11-08 10:18:20|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|0
1636366710000|2021-11-08 10:18:30|4267.2|4267.2|4267.05|4267.05|4267.2|4267.2|4267.05|4267.05|0
1636366720000|2021-11-08 10:18:40|4266.9|4266.9|4266.99|4266.99|4266.99|4266.99|4266.9|4266.9|0
1636366730000|2021-11-08 10:18:50|4267.08|4267.08|4267.08|4267.08|4267.08|4267.08|4267.08|4267.08|0
1636366750000|2021-11-08 10:19:10|4266.46|4266.46|4266.14|4266.14|4266.46|4266.46|4266.14|4266.14|0
1636366760000|2021-11-08 10:19:20|4265.96|4265.96|4265.87|4265.87|4265.96|4265.96|4265.87|4265.87|0
1636366770000|2021-11-08 10:19:30|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|0
1636366780000|2021-11-08 10:19:40|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|0
1636366790000|2021-11-08 10:19:50|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|0
1636366810000|2021-11-08 10:20:10|4265.07|4265.07|4264.76|4264.76|4265.07|4265.07|4264.76|4264.76|0
1636366830000|2021-11-08 10:20:30|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|0
1636366850000|2021-11-08 10:20:50|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|0
1636366870000|2021-11-08 10:21:10|4264.05|4264.05|4264.05|4264.05|4264.05|4264.05|4264.05|4264.05|0
1636366880000|2021-11-08 10:21:20|4264.51|4264.51|4264.82|4264.82|4264.82|4264.82|4264.51|4264.51|0
1636366890000|2021-11-08 10:21:30|4265.13|4265.13|4265.13|4265.13|4265.13|4265.13|4265.13|4265.13|0
1636366910000|2021-11-08 10:21:50|4264.98|4264.98|4264.82|4264.82|4264.98|4264.98|4264.82|4264.82|0
1636366920000|2021-11-08 10:22:00|4264.74|4264.74|4264.53|4264.53|4264.84|4264.84|4264.53|4264.53|0
1636366940000|2021-11-08 10:22:20|4264.48|4264.48|4265.55|4265.55|4265.55|4265.55|4264.48|4264.48|0
1636366950000|2021-11-08 10:22:30|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|0
1636366980000|2021-11-08 10:23:00|4265.38|4265.38|4264.25|4264.25|4265.38|4265.38|4264.25|4264.25|0
1636367000000|2021-11-08 10:23:20|4264.71|4264.71|4265.33|4265.33|4265.33|4265.33|4264.71|4264.71|0
1636367010000|2021-11-08 10:23:30|4265.49|4265.49|4266.58|4266.58|4266.58|4266.58|4265.49|4265.49|0
1636367030000|2021-11-08 10:23:50|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|0
1636367040000|2021-11-08 10:24:00|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|0
1636367080000|2021-11-08 10:24:40|4266.74|4266.74|4266.5|4266.5|4266.74|4266.74|4266.5|4266.5|0
1636367100000|2021-11-08 10:25:00|4266.41|4266.41|4266.13|4266.13|4266.41|4266.41|4266.13|4266.13|0
1636367130000|2021-11-08 10:25:30|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|0
1636367150000|2021-11-08 10:25:50|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|0
1636367190000|2021-11-08 10:26:30|4265.67|4265.67|4265.21|4265.21|4265.67|4265.67|4265.21|4265.21|0
1636367200000|2021-11-08 10:26:40|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|0
1636367220000|2021-11-08 10:27:00|4264.85|4264.85|4264.67|4264.67|4264.85|4264.85|4264.67|4264.67|0
1636367230000|2021-11-08 10:27:10|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|0
1636367240000|2021-11-08 10:27:20|4264.84|4264.84|4264.46|4264.46|4264.84|4264.84|4264.38|4264.38|0
1636367250000|2021-11-08 10:27:30|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|0
1636367270000|2021-11-08 10:27:50|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|0
1636367280000|2021-11-08 10:28:00|4264.64|4264.64|4265.27|4265.27|4265.27|4265.27|4264.64|4264.64|0
1636367320000|2021-11-08 10:28:40|4265.1|4265.1|4264.89|4264.89|4265.1|4265.1|4264.89|4264.89|0
1636367330000|2021-11-08 10:28:50|4265.2|4265.2|4265.2|4265.2|4265.39|4265.39|4265.2|4265.2|0
1636367340000|2021-11-08 10:29:00|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|0
1636367370000|2021-11-08 10:29:30|4265.04|4265.04|4265.35|4265.35|4265.35|4265.35|4265.04|4265.04|0
1636367380000|2021-11-08 10:29:40|4265.5|4265.5|4265.66|4265.66|4265.66|4265.66|4265.5|4265.5|0
1636367390000|2021-11-08 10:29:50|4265.61|4265.61|4265.92|4265.92|4265.92|4265.92|4265.61|4265.61|0
1636367400000|2021-11-08 10:30:00|4266.07|4266.07|4265.92|4265.92|4266.07|4266.07|4265.92|4265.92|0
1636367420000|2021-11-08 10:30:20|4265.61|4265.61|4264.68|4264.68|4265.61|4265.61|4264.68|4264.68|0
1636367450000|2021-11-08 10:30:50|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|0
1636367480000|2021-11-08 10:31:20|4265.02|4265.02|4264.96|4264.96|4265.11|4265.11|4264.96|4264.96|0
1636367490000|2021-11-08 10:31:30|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|0
1636367500000|2021-11-08 10:31:40|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|0
1636367520000|2021-11-08 10:32:00|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|0
1636367530000|2021-11-08 10:32:10|4265.58|4265.58|4265.27|4265.27|4265.58|4265.58|4265.27|4265.27|0
1636367580000|2021-11-08 10:33:00|4265.15|4265.15|4264.75|4264.75|4265.21|4265.21|4264.75|4264.75|0
1636367600000|2021-11-08 10:33:20|4264.59|4264.59|4264.91|4264.91|4264.91|4264.91|4264.59|4264.59|0
1636367610000|2021-11-08 10:33:30|4265.03|4265.03|4265.15|4265.15|4265.15|4265.15|4265.03|4265.03|0
1636367620000|2021-11-08 10:33:40|4265.13|4265.13|4265.13|4265.13|4265.13|4265.13|4265.13|4265.13|0
1636367640000|2021-11-08 10:34:00|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|0
1636367660000|2021-11-08 10:34:20|4264.73|4264.73|4264.78|4264.78|4264.78|4264.78|4264.73|4264.73|0
1636367670000|2021-11-08 10:34:30|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|0
1636367680000|2021-11-08 10:34:40|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|0
1636367690000|2021-11-08 10:34:50|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|0
1636367710000|2021-11-08 10:35:10|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|0
1636367740000|2021-11-08 10:35:40|4264.73|4264.73|4264.78|4264.78|4264.78|4264.78|4264.73|4264.73|0
1636367750000|2021-11-08 10:35:50|4264.87|4264.87|4264.96|4264.96|4264.96|4264.96|4264.87|4264.87|0
1636367780000|2021-11-08 10:36:20|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|0
1636367790000|2021-11-08 10:36:30|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|0
1636367800000|2021-11-08 10:36:40|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|0
1636367860000|2021-11-08 10:37:40|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|4264.71|4264.71|0
1636367870000|2021-11-08 10:37:50|4264.68|4264.68|4264.49|4264.49|4264.86|4264.86|4264.49|4264.49|0
1636367880000|2021-11-08 10:38:00|4264.58|4264.58|4264.53|4264.53|4264.58|4264.58|4264.53|4264.53|0
1636367890000|2021-11-08 10:38:10|4264.44|4264.44|4264.71|4264.71|4264.71|4264.71|4264.36|4264.36|0
1636367900000|2021-11-08 10:38:20|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|0
1636367910000|2021-11-08 10:38:30|4264.77|4264.77|4265.23|4265.23|4265.23|4265.23|4264.77|4264.77|0
1636367920000|2021-11-08 10:38:40|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|0
1636367950000|2021-11-08 10:39:10|4264.97|4264.97|4265.12|4265.12|4265.12|4265.12|4264.97|4264.97|0
1636367960000|2021-11-08 10:39:20|4265.28|4265.28|4265.75|4265.75|4265.9|4265.9|4265.28|4265.28|0
1636367970000|2021-11-08 10:39:30|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|0
1636367990000|2021-11-08 10:39:50|4265.61|4265.61|4265.53|4265.53|4265.61|4265.61|4265.53|4265.53|0
1636368000000|2021-11-08 10:40:00|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|0
1636368010000|2021-11-08 10:40:10|4265.29|4265.29|4265.27|4265.27|4265.29|4265.29|4265.27|4265.27|0
1636368020000|2021-11-08 10:40:20|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|0
1636368030000|2021-11-08 10:40:30|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|0
1636368070000|2021-11-08 10:41:10|4266.11|4266.11|4266.42|4266.42|4266.42|4266.42|4265.8|4265.8|0
1636368080000|2021-11-08 10:41:20|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|0
1636368090000|2021-11-08 10:41:30|4266.28|4266.28|4266.44|4266.44|4266.44|4266.44|4266.28|4266.28|0
1636368110000|2021-11-08 10:41:50|4265.5|4265.5|4265.5|4265.5|4265.5|4265.5|4265.5|4265.5|0
1636368120000|2021-11-08 10:42:00|4265.38|4265.38|4265.38|4265.38|4265.38|4265.38|4265.38|4265.38|0
1636368130000|2021-11-08 10:42:10|4265.14|4265.14|4264.9|4264.9|4265.14|4265.14|4264.9|4264.9|0
1636368140000|2021-11-08 10:42:20|4264.59|4264.59|4264.49|4264.49|4264.59|4264.59|4264.49|4264.49|0
1636368180000|2021-11-08 10:43:00|4264.37|4264.37|4264.99|4264.99|4264.99|4264.99|4264.37|4264.37|0
1636368200000|2021-11-08 10:43:20|4265.15|4265.15|4264.84|4264.84|4265.15|4265.15|4264.84|4264.84|0
1636368230000|2021-11-08 10:43:50|4264.52|4264.52|4264.84|4264.84|4264.84|4264.84|4264.52|4264.52|0
1636368270000|2021-11-08 10:44:30|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|0
1636368280000|2021-11-08 10:44:40|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|0
1636368310000|2021-11-08 10:45:10|4264.81|4264.81|4265.05|4265.05|4265.36|4265.36|4264.81|4264.81|0
1636368320000|2021-11-08 10:45:20|4264.76|4264.76|4264.94|4264.94|4264.94|4264.94|4264.7|4264.7|0
1636368340000|2021-11-08 10:45:40|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|0
1636368370000|2021-11-08 10:46:10|4264.89|4264.89|4264.99|4264.99|4264.99|4264.99|4264.89|4264.89|0
1636368380000|2021-11-08 10:46:20|4264.8|4264.8|4264.71|4264.71|4264.8|4264.8|4264.71|4264.71|0
1636368390000|2021-11-08 10:46:30|4265.02|4265.02|4265.02|4265.02|4265.02|4265.02|4265.02|4265.02|0
1636368400000|2021-11-08 10:46:40|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|0
1636368420000|2021-11-08 10:47:00|4264.83|4264.83|4264.78|4264.78|4264.83|4264.83|4264.78|4264.78|0
1636368430000|2021-11-08 10:47:10|4264.6|4264.6|4264.6|4264.6|4264.6|4264.6|4264.6|4264.6|0
1636368440000|2021-11-08 10:47:20|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|0
1636368460000|2021-11-08 10:47:40|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|0
1636368470000|2021-11-08 10:47:50|4263.73|4263.73|4263.38|4263.38|4263.73|4263.73|4263.38|4263.38|0
1636368480000|2021-11-08 10:48:00|4263.69|4263.69|4263.86|4263.86|4263.9|4263.9|4263.6|4263.6|0
1636368490000|2021-11-08 10:48:10|4264.05|4264.05|4264.05|4264.05|4264.05|4264.05|4264.05|4264.05|0
1636368500000|2021-11-08 10:48:20|4263.87|4263.87|4263.81|4263.81|4263.87|4263.87|4263.81|4263.81|0
1636368510000|2021-11-08 10:48:30|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|0
1636368520000|2021-11-08 10:48:40|4263.97|4263.97|4264.13|4264.13|4264.13|4264.13|4263.97|4263.97|0
1636368530000|2021-11-08 10:48:50|4264.17|4264.17|4265.1|4265.1|4265.1|4265.1|4264.17|4264.17|0
1636368550000|2021-11-08 10:49:10|4264.99|4264.99|4265.28|4265.28|4265.28|4265.28|4264.99|4264.99|0
1636368580000|2021-11-08 10:49:40|4265.13|4265.13|4264.81|4264.81|4265.13|4265.13|4264.81|4264.81|0
1636368590000|2021-11-08 10:49:50|4264.5|4264.5|4264.63|4264.63|4264.63|4264.63|4264.5|4264.5|0
1636368600000|2021-11-08 10:50:00|4264|4264|4264.04|4264.04|4264.2|4264.2|4264|4264|0
1636368610000|2021-11-08 10:50:10|4263.89|4263.89|4263.42|4263.42|4263.89|4263.89|4263.42|4263.42|0
1636368620000|2021-11-08 10:50:20|4263.12|4263.12|4263.12|4263.12|4263.12|4263.12|4263.12|4263.12|0
1636368660000|2021-11-08 10:51:00|4263.43|4263.43|4263.43|4263.43|4263.52|4263.52|4263.43|4263.43|0
1636368670000|2021-11-08 10:51:10|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|0
1636368680000|2021-11-08 10:51:20|4263.43|4263.43|4263.74|4263.74|4263.74|4263.74|4263.43|4263.43|0
1636368710000|2021-11-08 10:51:50|4264.05|4264.05|4263.43|4263.43|4264.05|4264.05|4263.43|4263.43|0
1636368730000|2021-11-08 10:52:10|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|0
1636368740000|2021-11-08 10:52:20|4262.65|4262.65|4262.56|4262.56|4262.65|4262.65|4262.56|4262.56|0
1636368750000|2021-11-08 10:52:30|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|0
1636368770000|2021-11-08 10:52:50|4263.28|4263.28|4263.71|4263.71|4263.71|4263.71|4263.28|4263.28|0
1636368790000|2021-11-08 10:53:10|4263.67|4263.67|4263.72|4263.72|4263.72|4263.72|4263.67|4263.67|0
1636368820000|2021-11-08 10:53:40|4264.18|4264.18|4264.02|4264.02|4264.18|4264.18|4264.02|4264.02|0
1636368830000|2021-11-08 10:53:50|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|0
1636368840000|2021-11-08 10:54:00|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|0
1636368890000|2021-11-08 10:54:50|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|0
1636368910000|2021-11-08 10:55:10|4264.64|4264.64|4264.55|4264.55|4264.64|4264.64|4264.55|4264.55|0
1636368920000|2021-11-08 10:55:20|4264.39|4264.39|4264.39|4264.39|4264.39|4264.39|4264.39|4264.39|0
1636368940000|2021-11-08 10:55:40|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|0
1636368950000|2021-11-08 10:55:50|4264.39|4264.39|4264.7|4264.7|4264.7|4264.7|4264.39|4264.39|0
1636368970000|2021-11-08 10:56:10|4264.72|4264.72|4264.82|4264.82|4264.82|4264.82|4264.72|4264.72|0
1636369000000|2021-11-08 10:56:40|4264.97|4264.97|4264.97|4264.97|4264.97|4264.97|4264.97|4264.97|0
1636369010000|2021-11-08 10:56:50|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|0
1636369020000|2021-11-08 10:57:00|4264.89|4264.89|4264.86|4264.86|4264.89|4264.89|4264.86|4264.86|0
1636369030000|2021-11-08 10:57:10|4264.84|4264.84|4264.84|4264.84|4264.84|4264.84|4264.84|4264.84|0
1636369070000|2021-11-08 10:57:50|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|0
1636369080000|2021-11-08 10:58:00|4264.49|4264.49|4264.53|4264.53|4264.53|4264.53|4264.49|4264.49|0
1636369090000|2021-11-08 10:58:10|4264.84|4264.84|4264.84|4264.84|4264.84|4264.84|4264.84|4264.84|0
1636369100000|2021-11-08 10:58:20|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|0
1636369110000|2021-11-08 10:58:30|4264.91|4264.91|4264.91|4264.91|4264.91|4264.91|4264.91|4264.91|0
1636369130000|2021-11-08 10:58:50|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|0
1636369140000|2021-11-08 10:59:00|4264.6|4264.6|4264.29|4264.29|4264.6|4264.6|4264.29|4264.29|0
1636369150000|2021-11-08 10:59:10|4264.6|4264.6|4264.87|4264.87|4264.87|4264.87|4264.6|4264.6|0
1636369160000|2021-11-08 10:59:20|4264.63|4264.63|4264.97|4264.97|4264.97|4264.97|4264.63|4264.63|0
1636369180000|2021-11-08 10:59:40|4264.91|4264.91|4264.91|4264.91|4264.91|4264.91|4264.91|4264.91|0
1636369200000|2021-11-08 11:00:00|4265.22|4265.22|4265.2|4265.2|4265.22|4265.22|4265.2|4265.2|0
1636369220000|2021-11-08 11:00:20|4265.51|4265.51|4265.67|4265.67|4265.67|4265.67|4265.51|4265.51|0
1636369230000|2021-11-08 11:00:30|4265.57|4265.57|4265.57|4265.57|4265.57|4265.57|4265.57|4265.57|0
1636369240000|2021-11-08 11:00:40|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|0
1636369260000|2021-11-08 11:01:00|4265.2|4265.2|4264.59|4264.59|4265.2|4265.2|4264.59|4264.59|0
1636369270000|2021-11-08 11:01:10|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|0
1636369280000|2021-11-08 11:01:20|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|0
1636369320000|2021-11-08 11:02:00|4264.15|4264.15|4263.99|4263.99|4264.15|4264.15|4263.99|4263.99|0
1636369340000|2021-11-08 11:02:20|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|0
1636369360000|2021-11-08 11:02:40|4263.76|4263.76|4263.76|4263.76|4263.76|4263.76|4263.76|4263.76|0
1636369380000|2021-11-08 11:03:00|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|0
1636369390000|2021-11-08 11:03:10|4263.22|4263.22|4262.76|4262.76|4263.22|4263.22|4262.6|4262.6|0
1636369420000|2021-11-08 11:03:40|4262.57|4262.57|4262.57|4262.57|4262.57|4262.57|4262.57|4262.57|0
1636369430000|2021-11-08 11:03:50|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|0
1636369440000|2021-11-08 11:04:00|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|0
1636369450000|2021-11-08 11:04:10|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|0
1636369460000|2021-11-08 11:04:20|4262.98|4262.98|4263.58|4263.58|4263.58|4263.58|4262.98|4262.98|0
1636369470000|2021-11-08 11:04:30|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|0
1636369490000|2021-11-08 11:04:50|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|0
1636369510000|2021-11-08 11:05:10|4263.88|4263.88|4263.88|4263.88|4263.88|4263.88|4263.88|4263.88|0
1636369520000|2021-11-08 11:05:20|4263.76|4263.76|4263.17|4263.17|4263.76|4263.76|4263.1|4263.1|0
1636369530000|2021-11-08 11:05:30|4263.34|4263.34|4263.25|4263.25|4263.34|4263.34|4263.25|4263.25|0
1636369590000|2021-11-08 11:06:30|4263.13|4263.13|4263.3|4263.3|4263.3|4263.3|4263.13|4263.13|0
1636369600000|2021-11-08 11:06:40|4263.61|4263.61|4263.92|4263.92|4263.92|4263.92|4263.61|4263.61|0
1636369630000|2021-11-08 11:07:10|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|0
1636369660000|2021-11-08 11:07:40|4263.98|4263.98|4263.99|4263.99|4263.99|4263.99|4263.98|4263.98|0
1636369670000|2021-11-08 11:07:50|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|4263.9|0
1636369680000|2021-11-08 11:08:00|4264.21|4264.21|4264.12|4264.12|4264.21|4264.21|4264.12|4264.12|0
1636369690000|2021-11-08 11:08:10|4263.81|4263.81|4263.96|4263.96|4263.96|4263.96|4263.81|4263.81|0
1636369700000|2021-11-08 11:08:20|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|0
1636369710000|2021-11-08 11:08:30|4264.1|4264.1|4264.33|4264.33|4264.33|4264.33|4264.1|4264.1|0
1636369740000|2021-11-08 11:09:00|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|0
1636369750000|2021-11-08 11:09:10|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|0
1636369760000|2021-11-08 11:09:20|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|0
1636369770000|2021-11-08 11:09:30|4264.91|4264.91|4264.73|4264.73|4264.91|4264.91|4264.73|4264.73|0
1636369860000|2021-11-08 11:11:00|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|0
1636369870000|2021-11-08 11:11:10|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|0
1636369880000|2021-11-08 11:11:20|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|0
1636369890000|2021-11-08 11:11:30|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|0
1636369900000|2021-11-08 11:11:40|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|0
1636369950000|2021-11-08 11:12:30|4264.42|4264.42|4264.42|4264.42|4264.42|4264.42|4264.42|4264.42|0
1636369990000|2021-11-08 11:13:10|4264.33|4264.33|4264.05|4264.05|4264.33|4264.33|4264.05|4264.05|0
1636370000000|2021-11-08 11:13:20|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|4263.43|4263.43|0
1636370010000|2021-11-08 11:13:30|4264.05|4264.05|4263.96|4263.96|4264.05|4264.05|4263.96|4263.96|0
1636370020000|2021-11-08 11:13:40|4264|4264|4263.96|4263.96|4264|4264|4263.96|4263.96|0
1636370040000|2021-11-08 11:14:00|4264.27|4264.27|4264.27|4264.27|4264.27|4264.27|4264.27|4264.27|0
1636370060000|2021-11-08 11:14:20|4263.65|4263.65|4263.74|4263.74|4263.74|4263.74|4263.65|4263.65|0
1636370080000|2021-11-08 11:14:40|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|0
1636370100000|2021-11-08 11:15:00|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|0
1636370110000|2021-11-08 11:15:10|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|0
1636370120000|2021-11-08 11:15:20|4264.02|4264.02|4264.11|4264.11|4264.11|4264.11|4264.02|4264.02|0
1636370130000|2021-11-08 11:15:30|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|0
1636370140000|2021-11-08 11:15:40|4264.01|4264.01|4264.09|4264.09|4264.09|4264.09|4264.01|4264.01|0
1636370150000|2021-11-08 11:15:50|4264.03|4264.03|4264.03|4264.03|4264.03|4264.03|4264.03|4264.03|0
1636370160000|2021-11-08 11:16:00|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|0
1636370170000|2021-11-08 11:16:10|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|0
1636370220000|2021-11-08 11:17:00|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|0
1636370230000|2021-11-08 11:17:10|4264.17|4264.17|4264.08|4264.08|4264.17|4264.17|4264.08|4264.08|0
1636370240000|2021-11-08 11:17:20|4263.99|4263.99|4263.99|4263.99|4263.99|4263.99|4263.99|4263.99|0
1636370250000|2021-11-08 11:17:30|4263.53|4263.53|4263.5|4263.5|4263.68|4263.68|4263.5|4263.5|0
1636370260000|2021-11-08 11:17:40|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|0
1636370290000|2021-11-08 11:18:10|4263.27|4263.27|4262.49|4262.49|4263.27|4263.27|4262.49|4262.49|0
1636370310000|2021-11-08 11:18:30|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|0
1636370340000|2021-11-08 11:19:00|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|0
1636370360000|2021-11-08 11:19:20|4263.13|4263.13|4263.22|4263.22|4263.22|4263.22|4263.13|4263.13|0
1636370370000|2021-11-08 11:19:30|4263.53|4263.53|4263.83|4263.83|4263.83|4263.83|4263.53|4263.53|0
1636370400000|2021-11-08 11:20:00|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|0
1636370470000|2021-11-08 11:21:10|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|0
1636370490000|2021-11-08 11:21:30|4263.36|4263.36|4263.01|4263.01|4263.36|4263.36|4263.01|4263.01|0
1636370500000|2021-11-08 11:21:40|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|0
1636370510000|2021-11-08 11:21:50|4262.66|4262.66|4262.35|4262.35|4262.66|4262.66|4262.35|4262.35|0
1636370530000|2021-11-08 11:22:10|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|0
1636370560000|2021-11-08 11:22:40|4261.63|4261.63|4261.94|4261.94|4261.94|4261.94|4261.63|4261.63|0
1636370580000|2021-11-08 11:23:00|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|0
1636370610000|2021-11-08 11:23:30|4261.09|4261.09|4261.13|4261.13|4261.13|4261.13|4261.09|4261.09|0
1636370620000|2021-11-08 11:23:40|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|0
1636370640000|2021-11-08 11:24:00|4260.67|4260.67|4260.52|4260.52|4260.67|4260.67|4260.52|4260.52|0
1636370650000|2021-11-08 11:24:10|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|0
1636370660000|2021-11-08 11:24:20|4261.08|4261.08|4261.17|4261.17|4261.17|4261.17|4261.08|4261.08|0
1636370680000|2021-11-08 11:24:40|4261.14|4261.14|4261.17|4261.17|4261.17|4261.17|4261.14|4261.14|0
1636370690000|2021-11-08 11:24:50|4261.12|4261.12|4261.05|4261.05|4261.12|4261.12|4261.05|4261.05|0
1636370700000|2021-11-08 11:25:00|4260.75|4260.75|4260.75|4260.75|4260.84|4260.84|4260.75|4260.75|0
1636370710000|2021-11-08 11:25:10|4260.65|4260.65|4260.2|4260.2|4260.65|4260.65|4260.2|4260.2|0
1636370720000|2021-11-08 11:25:20|4259.74|4259.74|4259.42|4259.42|4259.74|4259.74|4259.42|4259.42|0
1636370750000|2021-11-08 11:25:50|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|0
1636370760000|2021-11-08 11:26:00|4259.69|4259.69|4259.69|4259.69|4259.69|4259.69|4259.69|4259.69|0
1636370770000|2021-11-08 11:26:10|4259.57|4259.57|4259.84|4259.84|4259.84|4259.84|4259.57|4259.57|0
1636370780000|2021-11-08 11:26:20|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|0
1636370790000|2021-11-08 11:26:30|4259.66|4259.66|4259.72|4259.72|4259.72|4259.72|4259.66|4259.66|0
1636370800000|2021-11-08 11:26:40|4259.88|4259.88|4260.03|4260.03|4260.03|4260.03|4259.88|4259.88|0
1636370810000|2021-11-08 11:26:50|4260.34|4260.34|4260.34|4260.34|4260.34|4260.34|4260.34|4260.34|0
1636370830000|2021-11-08 11:27:10|4260.38|4260.38|4260.38|4260.38|4260.38|4260.38|4260.38|4260.38|0
1636370840000|2021-11-08 11:27:20|4260.7|4260.7|4261|4261|4261|4261|4260.7|4260.7|0
1636370850000|2021-11-08 11:27:30|4261.14|4261.14|4261.51|4261.51|4261.55|4261.55|4261.14|4261.14|0
1636370910000|2021-11-08 11:28:30|4261.66|4261.66|4261.35|4261.35|4261.66|4261.66|4261.35|4261.35|0
1636370930000|2021-11-08 11:28:50|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|0
1636370950000|2021-11-08 11:29:10|4261.39|4261.39|4261.39|4261.39|4261.39|4261.39|4261.39|4261.39|0
1636370970000|2021-11-08 11:29:30|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|0
1636370980000|2021-11-08 11:29:40|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|0
1636370990000|2021-11-08 11:29:50|4262.27|4262.27|4262.15|4262.15|4262.27|4262.27|4262.15|4262.15|0
1636371030000|2021-11-08 11:30:30|4262.19|4262.19|4262.28|4262.28|4262.28|4262.28|4262.19|4262.19|0
1636371070000|2021-11-08 11:31:10|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.1|4262.1|0
1636371090000|2021-11-08 11:31:30|4261.57|4261.57|4261.69|4261.69|4261.69|4261.69|4261.57|4261.57|0
1636371100000|2021-11-08 11:31:40|4261.75|4261.75|4261.75|4261.75|4261.75|4261.75|4261.75|4261.75|0
1636371130000|2021-11-08 11:32:10|4262.06|4262.06|4262.4|4262.4|4262.4|4262.4|4261.94|4261.94|0
1636371160000|2021-11-08 11:32:40|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|0
1636371190000|2021-11-08 11:33:10|4262.09|4262.09|4261.91|4261.91|4262.09|4262.09|4261.91|4261.91|0
1636371200000|2021-11-08 11:33:20|4261.87|4261.87|4261.73|4261.73|4261.91|4261.91|4261.73|4261.73|0
1636371210000|2021-11-08 11:33:30|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|0
1636371230000|2021-11-08 11:33:50|4261.98|4261.98|4261.58|4261.58|4261.98|4261.98|4261.58|4261.58|0
1636371250000|2021-11-08 11:34:10|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|0
1636371300000|2021-11-08 11:35:00|4261.68|4261.68|4261.77|4261.77|4261.77|4261.77|4261.68|4261.68|0
1636371330000|2021-11-08 11:35:30|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|0
1636371340000|2021-11-08 11:35:40|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|0
1636371350000|2021-11-08 11:35:50|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|0
1636371370000|2021-11-08 11:36:10|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|0
1636371390000|2021-11-08 11:36:30|4263.23|4263.23|4263.55|4263.55|4263.55|4263.55|4263.23|4263.23|0
1636371400000|2021-11-08 11:36:40|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|0
1636371410000|2021-11-08 11:36:50|4263.71|4263.71|4263.75|4263.75|4263.75|4263.75|4263.71|4263.71|0
1636371420000|2021-11-08 11:37:00|4263.9|4263.9|4264.37|4264.37|4264.37|4264.37|4263.9|4263.9|0
1636371450000|2021-11-08 11:37:30|4263.43|4263.43|4263.28|4263.28|4263.43|4263.43|4263.28|4263.28|0
1636371470000|2021-11-08 11:37:50|4263.12|4263.12|4263.12|4263.12|4263.12|4263.12|4263.12|4263.12|0
1636371480000|2021-11-08 11:38:00|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|0
1636371520000|2021-11-08 11:38:40|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|0
1636371570000|2021-11-08 11:39:30|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|0
1636371580000|2021-11-08 11:39:40|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|0
1636371590000|2021-11-08 11:39:50|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|0
1636371610000|2021-11-08 11:40:10|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|0
1636371630000|2021-11-08 11:40:30|4262.29|4262.29|4262.19|4262.19|4262.29|4262.29|4262.19|4262.19|0
1636371670000|2021-11-08 11:41:10|4262.11|4262.11|4262.07|4262.07|4262.11|4262.11|4262.07|4262.07|0
1636371700000|2021-11-08 11:41:40|4262.38|4262.38|4262.38|4262.38|4262.38|4262.38|4262.38|4262.38|0
1636371710000|2021-11-08 11:41:50|4262.54|4262.54|4262.77|4262.77|4262.77|4262.77|4262.54|4262.54|0
1636371740000|2021-11-08 11:42:20|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|0
1636371750000|2021-11-08 11:42:30|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|0
1636371780000|2021-11-08 11:43:00|4262.4|4262.4|4262.71|4262.71|4262.71|4262.71|4262.4|4262.4|0
1636371810000|2021-11-08 11:43:30|4263.33|4263.33|4263.38|4263.38|4263.38|4263.38|4263.33|4263.33|0
1636371850000|2021-11-08 11:44:10|4263.07|4263.07|4262.76|4262.76|4263.07|4263.07|4262.76|4262.76|0
1636371920000|2021-11-08 11:45:20|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|0
1636371950000|2021-11-08 11:45:50|4262.74|4262.74|4262.83|4262.83|4262.83|4262.83|4262.74|4262.74|0
1636371970000|2021-11-08 11:46:10|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|0
1636371980000|2021-11-08 11:46:20|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|0
1636371990000|2021-11-08 11:46:30|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|0
1636372020000|2021-11-08 11:47:00|4262.62|4262.62|4262.77|4262.77|4262.77|4262.77|4262.62|4262.62|0
1636372030000|2021-11-08 11:47:10|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|0
1636372050000|2021-11-08 11:47:30|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|0
1636372080000|2021-11-08 11:48:00|4262.89|4262.89|4263.23|4263.23|4263.23|4263.23|4262.74|4262.74|0
1636372090000|2021-11-08 11:48:10|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|0
1636372100000|2021-11-08 11:48:20|4263.52|4263.52|4263.52|4263.52|4263.52|4263.52|4263.52|4263.52|0
1636372120000|2021-11-08 11:48:40|4263.37|4263.37|4262.28|4262.28|4263.37|4263.37|4262.28|4262.28|0
1636372150000|2021-11-08 11:49:10|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|0
1636372160000|2021-11-08 11:49:20|4262.3|4262.3|4262.52|4262.52|4262.52|4262.52|4262.24|4262.24|0
1636372170000|2021-11-08 11:49:30|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|0
1636372180000|2021-11-08 11:49:40|4262.34|4262.34|4262.32|4262.32|4262.34|4262.34|4262.32|4262.32|0
1636372190000|2021-11-08 11:49:50|4262.34|4262.34|4262.43|4262.43|4262.43|4262.43|4262.34|4262.34|0
1636372200000|2021-11-08 11:50:00|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|0
1636372210000|2021-11-08 11:50:10|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|0
1636372230000|2021-11-08 11:50:30|4262.66|4262.66|4262.76|4262.76|4262.76|4262.76|4262.66|4262.66|0
1636372240000|2021-11-08 11:50:40|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|0
1636372260000|2021-11-08 11:51:00|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|0
1636372280000|2021-11-08 11:51:20|4263.47|4263.47|4263.45|4263.45|4263.47|4263.47|4263.45|4263.45|0
1636372290000|2021-11-08 11:51:30|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|0
1636372300000|2021-11-08 11:51:40|4264.38|4264.38|4264.35|4264.35|4264.5|4264.5|4264.35|4264.35|0
1636372310000|2021-11-08 11:51:50|4264.39|4264.39|4264.39|4264.39|4264.39|4264.39|4264.39|4264.39|0
1636372320000|2021-11-08 11:52:00|4264.48|4264.48|4264.48|4264.48|4264.48|4264.48|4264.48|4264.48|0
1636372340000|2021-11-08 11:52:20|4264.33|4264.33|4263.55|4263.55|4264.33|4264.33|4263.55|4263.55|0
1636372380000|2021-11-08 11:53:00|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|0
1636372410000|2021-11-08 11:53:30|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|0
1636372440000|2021-11-08 11:54:00|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|0
1636372500000|2021-11-08 11:55:00|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|0
1636372510000|2021-11-08 11:55:10|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|0
1636372540000|2021-11-08 11:55:40|4262.87|4262.87|4262.41|4262.41|4262.87|4262.87|4262.41|4262.41|0
1636372560000|2021-11-08 11:56:00|4262.53|4262.53|4262.53|4262.53|4262.53|4262.53|4262.53|4262.53|0
1636372570000|2021-11-08 11:56:10|4261.91|4261.91|4261.6|4261.6|4261.91|4261.91|4261.6|4261.6|0
1636372620000|2021-11-08 11:57:00|4261.5|4261.5|4261.8|4261.8|4261.8|4261.8|4261.5|4261.5|0
1636372630000|2021-11-08 11:57:10|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|0
1636372640000|2021-11-08 11:57:20|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|0
1636372650000|2021-11-08 11:57:30|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|0
1636372670000|2021-11-08 11:57:50|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|0
1636372680000|2021-11-08 11:58:00|4260.67|4260.67|4260.36|4260.36|4260.67|4260.67|4260.36|4260.36|0
1636372700000|2021-11-08 11:58:20|4260|4260|4259.91|4259.91|4260|4260|4259.91|4259.91|0
1636372720000|2021-11-08 11:58:40|4259.82|4259.82|4259.51|4259.51|4259.82|4259.82|4259.51|4259.51|0
1636372750000|2021-11-08 11:59:10|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|0
1636372760000|2021-11-08 11:59:20|4259.4|4259.4|4259.31|4259.31|4259.4|4259.4|4259.31|4259.31|0
1636372770000|2021-11-08 11:59:30|4259.47|4259.47|4260.09|4260.09|4260.09|4260.09|4259.47|4259.47|0
1636372780000|2021-11-08 11:59:40|4260.4|4260.4|4260.55|4260.55|4260.55|4260.55|4260.4|4260.4|0
1636372790000|2021-11-08 11:59:50|4260.46|4260.46|4261.01|4261.01|4261.01|4261.01|4260.46|4260.46|0
1636372800000|2021-11-08 12:00:00|4260.99|4260.99|4261.87|4261.87|4261.87|4261.87|4260.94|4260.94|0
1636372820000|2021-11-08 12:00:20|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|0
1636372830000|2021-11-08 12:00:30|4262.28|4262.28|4261.96|4261.96|4262.28|4262.28|4261.96|4261.96|0
1636372840000|2021-11-08 12:00:40|4261.65|4261.65|4260.87|4260.87|4261.65|4261.65|4260.87|4260.87|0
1636372860000|2021-11-08 12:01:00|4260.56|4260.56|4261.19|4261.19|4261.19|4261.19|4260.56|4260.56|0
1636372870000|2021-11-08 12:01:10|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|0
1636372880000|2021-11-08 12:01:20|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|0
1636372890000|2021-11-08 12:01:30|4260.1|4260.1|4260.02|4260.02|4260.1|4260.1|4260.02|4260.02|0
1636372900000|2021-11-08 12:01:40|4259.71|4259.71|4259.1|4259.1|4259.71|4259.71|4259.1|4259.1|0
1636372910000|2021-11-08 12:01:50|4259.41|4259.41|4259.41|4259.41|4259.41|4259.41|4259.41|4259.41|0
1636372920000|2021-11-08 12:02:00|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|0
1636372940000|2021-11-08 12:02:20|4260|4260|4260.04|4260.04|4260.04|4260.04|4260|4260|0
1636372960000|2021-11-08 12:02:40|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|0
1636372980000|2021-11-08 12:03:00|4260.94|4260.94|4261.26|4261.26|4261.26|4261.26|4260.94|4260.94|0
1636372990000|2021-11-08 12:03:10|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|0
1636373010000|2021-11-08 12:03:30|4261.38|4261.38|4261.92|4261.92|4261.92|4261.92|4261.29|4261.29|0
1636373040000|2021-11-08 12:04:00|4262.01|4262.01|4262.07|4262.07|4262.07|4262.07|4262.01|4262.01|0
1636373050000|2021-11-08 12:04:10|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|0
1636373060000|2021-11-08 12:04:20|4262.09|4262.09|4262.06|4262.06|4262.09|4262.09|4262.06|4262.06|0
1636373090000|2021-11-08 12:04:50|4262.16|4262.16|4262.25|4262.25|4262.25|4262.25|4262.16|4262.16|0
1636373100000|2021-11-08 12:05:00|4262.16|4262.16|4262.47|4262.47|4262.49|4262.49|4262.16|4262.16|0
1636373110000|2021-11-08 12:05:10|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|0
1636373120000|2021-11-08 12:05:20|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|0
1636373130000|2021-11-08 12:05:30|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|0
1636373160000|2021-11-08 12:06:00|4262.1|4262.1|4262.3|4262.3|4262.3|4262.3|4262.1|4262.1|0
1636373170000|2021-11-08 12:06:10|4262.76|4262.76|4262.78|4262.78|4262.78|4262.78|4262.74|4262.74|0
1636373190000|2021-11-08 12:06:30|4262.96|4262.96|4262.81|4262.81|4262.96|4262.96|4262.81|4262.81|0
1636373200000|2021-11-08 12:06:40|4262.96|4262.96|4262.96|4262.96|4262.96|4262.96|4262.96|4262.96|0
1636373210000|2021-11-08 12:06:50|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|0
1636373220000|2021-11-08 12:07:00|4262.72|4262.72|4262.36|4262.36|4262.72|4262.72|4262.09|4262.09|0
1636373240000|2021-11-08 12:07:20|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|0
1636373260000|2021-11-08 12:07:40|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|0
1636373270000|2021-11-08 12:07:50|4262.63|4262.63|4262.63|4262.63|4262.63|4262.63|4262.63|4262.63|0
1636373280000|2021-11-08 12:08:00|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|0
1636373290000|2021-11-08 12:08:10|4262.23|4262.23|4261.87|4261.87|4262.23|4262.23|4261.87|4261.87|0
1636373310000|2021-11-08 12:08:30|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|0
1636373360000|2021-11-08 12:09:20|4261.4|4261.4|4261.17|4261.17|4261.4|4261.4|4261.17|4261.17|0
1636373390000|2021-11-08 12:09:50|4261.32|4261.32|4260.07|4260.07|4261.32|4261.32|4260.07|4260.07|0
1636373400000|2021-11-08 12:10:00|4260.39|4260.39|4260.16|4260.16|4260.39|4260.39|4260.07|4260.07|0
1636373420000|2021-11-08 12:10:20|4260.46|4260.46|4260.42|4260.42|4260.46|4260.46|4260.38|4260.38|0
1636373440000|2021-11-08 12:10:40|4260.3|4260.3|4260.26|4260.26|4260.3|4260.3|4260.26|4260.26|0
1636373460000|2021-11-08 12:11:00|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|0
1636373500000|2021-11-08 12:11:40|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|0
1636373510000|2021-11-08 12:11:50|4260.63|4260.63|4260.44|4260.44|4260.63|4260.63|4260.44|4260.44|0
1636373520000|2021-11-08 12:12:00|4260.32|4260.32|4260.27|4260.27|4260.32|4260.32|4260.27|4260.27|0
1636373530000|2021-11-08 12:12:10|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|0
1636373540000|2021-11-08 12:12:20|4260.08|4260.08|4260.08|4260.08|4260.08|4260.08|4260.08|4260.08|0
1636373560000|2021-11-08 12:12:40|4260.4|4260.4|4260.08|4260.08|4260.4|4260.4|4260.08|4260.08|0
1636373600000|2021-11-08 12:13:20|4260.4|4260.4|4260.4|4260.4|4260.4|4260.4|4260.4|4260.4|0
1636373610000|2021-11-08 12:13:30|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|0
1636373620000|2021-11-08 12:13:40|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|0
1636373630000|2021-11-08 12:13:50|4260.8|4260.8|4260.8|4260.8|4260.8|4260.8|4260.8|4260.8|0
1636373640000|2021-11-08 12:14:00|4260.95|4260.95|4261.11|4261.11|4261.11|4261.11|4260.95|4260.95|0
1636373660000|2021-11-08 12:14:20|4261.42|4261.42|4261.73|4261.73|4261.73|4261.73|4261.42|4261.42|0
1636373670000|2021-11-08 12:14:30|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|0
1636373680000|2021-11-08 12:14:40|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|0
1636373690000|2021-11-08 12:14:50|4262.01|4262.01|4261.94|4261.94|4262.01|4262.01|4261.94|4261.94|0
1636373710000|2021-11-08 12:15:10|4262.56|4262.56|4262.56|4262.56|4262.56|4262.56|4262.56|4262.56|0
1636373740000|2021-11-08 12:15:40|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|0
1636373750000|2021-11-08 12:15:50|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|0
1636373760000|2021-11-08 12:16:00|4262.75|4262.75|4262.71|4262.71|4262.75|4262.75|4262.71|4262.71|0
1636373790000|2021-11-08 12:16:30|4263.01|4263.01|4263.63|4263.63|4263.63|4263.63|4263.01|4263.01|0
1636373820000|2021-11-08 12:17:00|4263.45|4263.45|4263.38|4263.38|4263.45|4263.45|4263.34|4263.34|0
1636373840000|2021-11-08 12:17:20|4262.92|4262.92|4263.1|4263.1|4263.1|4263.1|4262.92|4262.92|0
1636373860000|2021-11-08 12:17:40|4263.14|4263.14|4263.19|4263.19|4263.19|4263.19|4263.14|4263.14|0
1636373880000|2021-11-08 12:18:00|4263.35|4263.35|4263.23|4263.23|4263.35|4263.35|4263.23|4263.23|0
1636373890000|2021-11-08 12:18:10|4263.38|4263.38|4263.47|4263.47|4263.47|4263.47|4263.38|4263.38|0
1636373920000|2021-11-08 12:18:40|4263.6|4263.6|4263.56|4263.56|4263.64|4263.64|4263.56|4263.56|0
1636373930000|2021-11-08 12:18:50|4263.4|4263.4|4262.94|4262.94|4263.4|4263.4|4262.94|4262.94|0
1636373950000|2021-11-08 12:19:10|4263.25|4263.25|4263.56|4263.56|4263.56|4263.56|4263.25|4263.25|0
1636373960000|2021-11-08 12:19:20|4263.87|4263.87|4263.65|4263.65|4263.97|4263.97|4263.65|4263.65|0
1636373980000|2021-11-08 12:19:40|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|0
1636373990000|2021-11-08 12:19:50|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|0
1636374000000|2021-11-08 12:20:00|4263.69|4263.69|4264.04|4264.04|4264.04|4264.04|4263.69|4263.69|0
1636374020000|2021-11-08 12:20:20|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|0
1636374070000|2021-11-08 12:21:10|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|0
1636374090000|2021-11-08 12:21:30|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|0
1636374120000|2021-11-08 12:22:00|4264.8|4264.8|4264.86|4264.86|4264.86|4264.86|4264.8|4264.8|0
1636374140000|2021-11-08 12:22:20|4264.9|4264.9|4264.77|4264.77|4264.9|4264.9|4264.77|4264.77|0
1636374160000|2021-11-08 12:22:40|4264.93|4264.93|4265.24|4265.24|4265.24|4265.24|4264.93|4264.93|0
1636374170000|2021-11-08 12:22:50|4265.2|4265.2|4265.39|4265.39|4265.39|4265.39|4265.2|4265.2|0
1636374180000|2021-11-08 12:23:00|4265.33|4265.33|4265.74|4265.74|4265.74|4265.74|4265.24|4265.24|0
1636374190000|2021-11-08 12:23:10|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|0
1636374210000|2021-11-08 12:23:30|4265.38|4265.38|4264.91|4264.91|4265.38|4265.38|4264.91|4264.91|0
1636374230000|2021-11-08 12:23:50|4264.76|4264.76|4264.45|4264.45|4264.76|4264.76|4264.45|4264.45|0
1636374240000|2021-11-08 12:24:00|4264.35|4264.35|4264.35|4264.35|4264.37|4264.37|4264.35|4264.35|0
1636374270000|2021-11-08 12:24:30|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|0
1636374290000|2021-11-08 12:24:50|4263.7|4263.7|4263.57|4263.57|4263.7|4263.7|4263.39|4263.39|0
1636374300000|2021-11-08 12:25:00|4263.48|4263.48|4263.79|4263.79|4263.79|4263.79|4263.48|4263.48|0
1636374340000|2021-11-08 12:25:40|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|0
1636374360000|2021-11-08 12:26:00|4263.75|4263.75|4264.47|4264.47|4264.47|4264.47|4263.75|4263.75|0
1636374370000|2021-11-08 12:26:10|4264.44|4264.44|4264.6|4264.6|4264.75|4264.75|4264.44|4264.44|0
1636374380000|2021-11-08 12:26:20|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|0
1636374400000|2021-11-08 12:26:40|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|0
1636374410000|2021-11-08 12:26:50|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|0
1636374420000|2021-11-08 12:27:00|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|0
1636374430000|2021-11-08 12:27:10|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|0
1636374440000|2021-11-08 12:27:20|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|0
1636374470000|2021-11-08 12:27:50|4263.59|4263.59|4263.9|4263.9|4263.9|4263.9|4263.59|4263.59|0
1636374480000|2021-11-08 12:28:00|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|0
1636374490000|2021-11-08 12:28:10|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|0
1636374500000|2021-11-08 12:28:20|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|0
1636374510000|2021-11-08 12:28:30|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|0
1636374520000|2021-11-08 12:28:40|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|0
1636374540000|2021-11-08 12:29:00|4263.51|4263.51|4263.63|4263.63|4263.63|4263.63|4263.51|4263.51|0
1636374570000|2021-11-08 12:29:30|4263.78|4263.78|4263.78|4263.78|4263.78|4263.78|4263.78|4263.78|0
1636374590000|2021-11-08 12:29:50|4263.76|4263.76|4263.76|4263.76|4263.76|4263.76|4263.76|4263.76|0
1636374600000|2021-11-08 12:30:00|4264.07|4264.07|4264.38|4264.38|4264.38|4264.38|4264.07|4264.07|0
1636374620000|2021-11-08 12:30:20|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|0
1636374640000|2021-11-08 12:30:40|4264.58|4264.58|4264.74|4264.74|4264.74|4264.74|4264.58|4264.58|0
1636374650000|2021-11-08 12:30:50|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|0
1636374670000|2021-11-08 12:31:10|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|0
1636374710000|2021-11-08 12:31:50|4264.62|4264.62|4264.93|4264.93|4264.93|4264.93|4264.62|4264.62|0
1636374720000|2021-11-08 12:32:00|4265.08|4265.08|4265.39|4265.39|4265.39|4265.39|4265.08|4265.08|0
1636374730000|2021-11-08 12:32:10|4266.02|4266.02|4265.97|4265.97|4266.02|4266.02|4265.97|4265.97|0
1636374750000|2021-11-08 12:32:30|4266.03|4266.03|4266.09|4266.09|4266.09|4266.09|4266.03|4266.03|0
1636374770000|2021-11-08 12:32:50|4266.06|4266.06|4266.06|4266.06|4266.06|4266.06|4266.06|4266.06|0
1636374780000|2021-11-08 12:33:00|4266.37|4266.37|4266.37|4266.37|4266.37|4266.37|4266.37|4266.37|0
1636374790000|2021-11-08 12:33:10|4266.33|4266.33|4266.07|4266.07|4266.39|4266.39|4266.07|4266.07|0
1636374810000|2021-11-08 12:33:30|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|0
1636374820000|2021-11-08 12:33:40|4265.3|4265.3|4265.22|4265.22|4265.37|4265.37|4265.22|4265.22|0
1636374830000|2021-11-08 12:33:50|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|0
1636374840000|2021-11-08 12:34:00|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|0
1636374850000|2021-11-08 12:34:10|4265.75|4265.75|4265.13|4265.13|4265.75|4265.75|4265.13|4265.13|0
1636374870000|2021-11-08 12:34:30|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|0
1636374930000|2021-11-08 12:35:30|4264.5|4264.5|4264.2|4264.2|4264.5|4264.5|4264.2|4264.2|0
1636374940000|2021-11-08 12:35:40|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|0
1636374950000|2021-11-08 12:35:50|4263.77|4263.77|4264.08|4264.08|4264.08|4264.08|4263.77|4263.77|0
1636375020000|2021-11-08 12:37:00|4264.39|4264.39|4264.33|4264.33|4264.39|4264.39|4264.33|4264.33|0
1636375030000|2021-11-08 12:37:10|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|0
1636375080000|2021-11-08 12:38:00|4264.27|4264.27|4264.27|4264.27|4264.27|4264.27|4264.27|4264.27|0
1636375090000|2021-11-08 12:38:10|4264.58|4264.58|4264.85|4264.85|4264.93|4264.93|4264.58|4264.58|0
1636375190000|2021-11-08 12:39:50|4264.83|4264.83|4264.8|4264.8|4264.83|4264.83|4264.8|4264.8|0
1636375200000|2021-11-08 12:40:00|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|0
1636375210000|2021-11-08 12:40:10|4264.71|4264.71|4264.77|4264.77|4264.77|4264.77|4264.71|4264.71|0
1636375230000|2021-11-08 12:40:30|4264.74|4264.74|4264.82|4264.82|4264.82|4264.82|4264.74|4264.74|0
1636375260000|2021-11-08 12:41:00|4264.91|4264.91|4264.91|4264.91|4264.91|4264.91|4264.91|4264.91|0
1636375280000|2021-11-08 12:41:20|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|4264.91|4264.91|0
1636375290000|2021-11-08 12:41:30|4265|4265|4264.69|4264.69|4265|4265|4264.69|4264.69|0
1636375320000|2021-11-08 12:42:00|4265.15|4265.15|4265.3|4265.3|4265.3|4265.3|4265.15|4265.15|0
1636375360000|2021-11-08 12:42:40|4265.61|4265.61|4265.61|4265.61|4265.61|4265.61|4265.61|4265.61|0
1636375370000|2021-11-08 12:42:50|4265.46|4265.46|4265.15|4265.15|4265.46|4265.46|4265.15|4265.15|0
1636375380000|2021-11-08 12:43:00|4265|4265|4265.19|4265.19|4265.19|4265.19|4265|4265|0
1636375390000|2021-11-08 12:43:10|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|0
1636375410000|2021-11-08 12:43:30|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|0
1636375420000|2021-11-08 12:43:40|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|0
1636375450000|2021-11-08 12:44:10|4265.55|4265.55|4265.55|4265.55|4265.55|4265.55|4265.55|4265.55|0
1636375460000|2021-11-08 12:44:20|4266.49|4266.49|4266.17|4266.17|4266.49|4266.49|4266.17|4266.17|0
1636375470000|2021-11-08 12:44:30|4266|4266|4266.31|4266.31|4266.31|4266.31|4266|4266|0
1636375490000|2021-11-08 12:44:50|4266|4266|4266|4266|4266|4266|4266|4266|0
1636375500000|2021-11-08 12:45:00|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|0
1636375530000|2021-11-08 12:45:30|4265.37|4265.37|4265.06|4265.06|4265.37|4265.37|4265.06|4265.06|0
1636375540000|2021-11-08 12:45:40|4264.75|4264.75|4264.6|4264.6|4264.75|4264.75|4264.6|4264.6|0
1636375550000|2021-11-08 12:45:50|4264.45|4264.45|4264.18|4264.18|4264.49|4264.49|4264.18|4264.18|0
1636375570000|2021-11-08 12:46:10|4264.13|4264.13|4264.28|4264.28|4264.28|4264.28|4264.13|4264.13|0
1636375590000|2021-11-08 12:46:30|4264.6|4264.6|4264.6|4264.6|4264.6|4264.6|4264.6|4264.6|0
1636375600000|2021-11-08 12:46:40|4264.55|4264.55|4264.55|4264.55|4264.55|4264.55|4264.55|4264.55|0
1636375620000|2021-11-08 12:47:00|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|0
1636375630000|2021-11-08 12:47:10|4264.53|4264.53|4264.55|4264.55|4264.55|4264.55|4264.53|4264.53|0
1636375640000|2021-11-08 12:47:20|4264.86|4264.86|4265.18|4265.18|4265.18|4265.18|4264.82|4264.82|0
1636375650000|2021-11-08 12:47:30|4264.55|4264.55|4264.55|4264.55|4264.55|4264.55|4264.55|4264.55|0
1636375670000|2021-11-08 12:47:50|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|0
1636375680000|2021-11-08 12:48:00|4264.09|4264.09|4263.99|4263.99|4264.09|4264.09|4263.63|4263.63|0
1636375690000|2021-11-08 12:48:10|4264.04|4264.04|4264.04|4264.04|4264.04|4264.04|4264.04|4264.04|0
1636375700000|2021-11-08 12:48:20|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|0
1636375710000|2021-11-08 12:48:30|4264.1|4264.1|4264.21|4264.21|4264.21|4264.21|4264.1|4264.1|0
1636375720000|2021-11-08 12:48:40|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|0
1636375740000|2021-11-08 12:49:00|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|0
1636375760000|2021-11-08 12:49:20|4264.3|4264.3|4264.8|4264.8|4264.8|4264.8|4264.3|4264.3|0
1636375770000|2021-11-08 12:49:30|4264.49|4264.49|4264.34|4264.34|4264.49|4264.49|4264.34|4264.34|0
1636375790000|2021-11-08 12:49:50|4264.42|4264.42|4264.38|4264.38|4264.42|4264.42|4264.38|4264.38|0
1636375810000|2021-11-08 12:50:10|4264.19|4264.19|4263.48|4263.48|4264.19|4264.19|4263.29|4263.29|0
1636375820000|2021-11-08 12:50:20|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|0
1636375840000|2021-11-08 12:50:40|4263.27|4263.27|4263.32|4263.32|4263.32|4263.32|4263.27|4263.27|0
1636375850000|2021-11-08 12:50:50|4263.5|4263.5|4263.56|4263.56|4263.56|4263.56|4263.5|4263.5|0
1636375860000|2021-11-08 12:51:00|4263.5|4263.5|4263.44|4263.44|4263.5|4263.5|4263.44|4263.44|0
1636375870000|2021-11-08 12:51:10|4264.07|4264.07|4264.49|4264.49|4264.53|4264.53|4264.07|4264.07|0
1636375880000|2021-11-08 12:51:20|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|0
1636375890000|2021-11-08 12:51:30|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|0
1636375900000|2021-11-08 12:51:40|4264.78|4264.78|4264.44|4264.44|4264.78|4264.78|4264.44|4264.44|0
1636375910000|2021-11-08 12:51:50|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|0
1636375920000|2021-11-08 12:52:00|4264.59|4264.59|4264.59|4264.59|4264.59|4264.59|4264.59|4264.59|0
1636375930000|2021-11-08 12:52:10|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|0
1636375940000|2021-11-08 12:52:20|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|0
1636375970000|2021-11-08 12:52:50|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|0
1636375980000|2021-11-08 12:53:00|4264.98|4264.98|4265.23|4265.23|4265.29|4265.29|4264.98|4264.98|0
1636376020000|2021-11-08 12:53:40|4265.19|4265.19|4265.19|4265.19|4265.19|4265.19|4265.19|4265.19|0
1636376030000|2021-11-08 12:53:50|4265.31|4265.31|4264.55|4264.55|4265.31|4265.31|4264.37|4264.37|0
1636376050000|2021-11-08 12:54:10|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|0
1636376060000|2021-11-08 12:54:20|4265.05|4265.05|4265.24|4265.24|4265.24|4265.24|4265.05|4265.05|0
1636376070000|2021-11-08 12:54:30|4265.33|4265.33|4265.64|4265.64|4265.64|4265.64|4265.33|4265.33|0
1636376080000|2021-11-08 12:54:40|4265.55|4265.55|4265.55|4265.55|4265.55|4265.55|4265.55|4265.55|0
1636376100000|2021-11-08 12:55:00|4265.46|4265.46|4265.49|4265.49|4265.77|4265.77|4265.46|4265.46|0
1636376120000|2021-11-08 12:55:20|4265.44|4265.44|4264.66|4264.66|4265.44|4265.44|4264.51|4264.51|0
1636376170000|2021-11-08 12:56:10|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|0
1636376210000|2021-11-08 12:56:50|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|0
1636376220000|2021-11-08 12:57:00|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|0
1636376260000|2021-11-08 12:57:40|4265.01|4265.01|4265.01|4265.01|4265.01|4265.01|4265.01|4265.01|0
1636376280000|2021-11-08 12:58:00|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|0
1636376290000|2021-11-08 12:58:10|4265.97|4265.97|4265.97|4265.97|4265.97|4265.97|4265.97|4265.97|0
1636376320000|2021-11-08 12:58:40|4266.12|4266.12|4266.51|4266.51|4266.58|4266.58|4266.12|4266.12|0
1636376330000|2021-11-08 12:58:50|4266.97|4266.97|4266.66|4266.66|4266.97|4266.97|4266.66|4266.66|0
1636376340000|2021-11-08 12:59:00|4266.97|4266.97|4267.16|4267.16|4267.16|4267.16|4266.97|4266.97|0
1636376350000|2021-11-08 12:59:10|4267.1|4267.1|4265.74|4265.74|4267.1|4267.1|4265.7|4265.7|0
1636376390000|2021-11-08 12:59:50|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|0
1636376410000|2021-11-08 13:00:10|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|0
1636376430000|2021-11-08 13:00:30|4265.65|4265.65|4265.73|4265.73|4265.73|4265.73|4265.65|4265.65|0
1636376440000|2021-11-08 13:00:40|4265.81|4265.81|4265.85|4265.85|4265.85|4265.85|4265.81|4265.81|0
1636376450000|2021-11-08 13:00:50|4265.9|4265.9|4265.81|4265.81|4265.9|4265.9|4265.81|4265.81|0
1636376470000|2021-11-08 13:01:10|4265.79|4265.79|4265.79|4265.79|4265.79|4265.79|4265.79|4265.79|0
1636376490000|2021-11-08 13:01:30|4265.73|4265.73|4265.73|4265.73|4265.73|4265.73|4265.73|4265.73|0
1636376500000|2021-11-08 13:01:40|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|0
1636376510000|2021-11-08 13:01:50|4265.6|4265.6|4264.67|4264.67|4265.6|4265.6|4264.67|4264.67|0
1636376520000|2021-11-08 13:02:00|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|0
1636376560000|2021-11-08 13:02:40|4264.63|4264.63|4263.86|4263.86|4264.63|4264.63|4263.86|4263.86|0
1636376570000|2021-11-08 13:02:50|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|0
1636376580000|2021-11-08 13:03:00|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|4263.55|4263.55|0
1636376590000|2021-11-08 13:03:10|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|0
1636376600000|2021-11-08 13:03:20|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|0
1636376620000|2021-11-08 13:03:40|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|0
1636376630000|2021-11-08 13:03:50|4263.05|4263.05|4263.05|4263.05|4263.05|4263.05|4263.05|4263.05|0
1636376640000|2021-11-08 13:04:00|4263.1|4263.1|4262.92|4262.92|4263.1|4263.1|4262.92|4262.92|0
1636376650000|2021-11-08 13:04:10|4262.83|4262.83|4262.77|4262.77|4262.83|4262.83|4262.77|4262.77|0
1636376660000|2021-11-08 13:04:20|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|0
1636376670000|2021-11-08 13:04:30|4263.23|4263.23|4263.54|4263.54|4263.54|4263.54|4263.23|4263.23|0
1636376690000|2021-11-08 13:04:50|4263.63|4263.63|4263.54|4263.54|4263.63|4263.63|4263.54|4263.54|0
1636376710000|2021-11-08 13:05:10|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|0
1636376720000|2021-11-08 13:05:20|4263.5|4263.5|4263.11|4263.11|4263.5|4263.5|4263.11|4263.11|0
1636376750000|2021-11-08 13:05:50|4263.39|4263.39|4263.48|4263.48|4263.57|4263.57|4263.39|4263.39|0
1636376760000|2021-11-08 13:06:00|4263.39|4263.39|4262.45|4262.45|4263.39|4263.39|4262.45|4262.45|0
1636376770000|2021-11-08 13:06:10|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|0
1636376780000|2021-11-08 13:06:20|4262.21|4262.21|4262.11|4262.11|4262.21|4262.21|4262.11|4262.11|0
1636376820000|2021-11-08 13:07:00|4261.81|4261.81|4261.67|4261.67|4261.81|4261.81|4261.67|4261.67|0
1636376830000|2021-11-08 13:07:10|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|0
1636376880000|2021-11-08 13:08:00|4261.71|4261.71|4261.98|4261.98|4261.98|4261.98|4261.71|4261.71|0
1636376900000|2021-11-08 13:08:20|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|4262.14|0
1636376910000|2021-11-08 13:08:30|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|0
1636376930000|2021-11-08 13:08:50|4263.2|4263.2|4263.2|4263.2|4263.2|4263.2|4263.2|4263.2|0
1636376950000|2021-11-08 13:09:10|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|0
1636376960000|2021-11-08 13:09:20|4263.23|4263.23|4263.33|4263.33|4263.51|4263.51|4263.23|4263.23|0
1636376980000|2021-11-08 13:09:40|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|0
1636376990000|2021-11-08 13:09:50|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|0
1636377000000|2021-11-08 13:10:00|4263.37|4263.37|4263.58|4263.58|4263.67|4263.67|4263.37|4263.37|0
1636377030000|2021-11-08 13:10:30|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|0
1636377060000|2021-11-08 13:11:00|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|0
1636377110000|2021-11-08 13:11:50|4262.86|4262.86|4262.24|4262.24|4262.86|4262.86|4262.24|4262.24|0
1636377120000|2021-11-08 13:12:00|4262.19|4262.19|4262.13|4262.13|4262.38|4262.38|4262.13|4262.13|0
1636377150000|2021-11-08 13:12:30|4262.17|4262.17|4262.08|4262.08|4262.17|4262.17|4262.08|4262.08|0
1636377160000|2021-11-08 13:12:40|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|0
1636377180000|2021-11-08 13:13:00|4261.9|4261.9|4261.9|4261.9|4261.9|4261.9|4261.9|4261.9|0
1636377230000|2021-11-08 13:13:50|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|0
1636377240000|2021-11-08 13:14:00|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|0
1636377250000|2021-11-08 13:14:10|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|0
1636377270000|2021-11-08 13:14:30|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|0
1636377290000|2021-11-08 13:14:50|4261.35|4261.35|4261.35|4261.35|4261.35|4261.35|4261.35|4261.35|0
1636377300000|2021-11-08 13:15:00|4261.26|4261.26|4261.48|4261.48|4261.48|4261.48|4260.95|4260.95|0
1636377310000|2021-11-08 13:15:10|4261.39|4261.39|4261.39|4261.39|4261.39|4261.39|4261.39|4261.39|0
1636377320000|2021-11-08 13:15:20|4261.07|4261.07|4261.08|4261.08|4261.23|4261.23|4260.92|4260.92|0
1636377340000|2021-11-08 13:15:40|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|0
1636377360000|2021-11-08 13:16:00|4261.29|4261.29|4261.29|4261.29|4261.29|4261.29|4261.29|4261.29|0
1636377370000|2021-11-08 13:16:10|4261.48|4261.48|4261.16|4261.16|4261.48|4261.48|4261.16|4261.16|0
1636377390000|2021-11-08 13:16:30|4261.07|4261.07|4261.07|4261.07|4261.07|4261.07|4261.07|4261.07|0
1636377450000|2021-11-08 13:17:30|4261.38|4261.38|4261.38|4261.38|4261.38|4261.38|4261.38|4261.38|0
1636377500000|2021-11-08 13:18:20|4261.7|4261.7|4261.7|4261.7|4261.7|4261.7|4261.7|4261.7|0
1636377540000|2021-11-08 13:19:00|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|0
1636377550000|2021-11-08 13:19:10|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|0
1636377560000|2021-11-08 13:19:20|4262.32|4262.32|4262.63|4262.63|4262.63|4262.63|4262.32|4262.32|0
1636377570000|2021-11-08 13:19:30|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|0
1636377580000|2021-11-08 13:19:40|4263.06|4263.06|4262.94|4262.94|4263.06|4263.06|4262.94|4262.94|0
1636377590000|2021-11-08 13:19:50|4262.98|4262.98|4262.9|4262.9|4262.98|4262.98|4262.9|4262.9|0
1636377600000|2021-11-08 13:20:00|4262.93|4262.93|4262.9|4262.9|4262.95|4262.95|4262.9|4262.9|0
1636377610000|2021-11-08 13:20:10|4262.85|4262.85|4262.7|4262.7|4262.85|4262.85|4262.7|4262.7|0
1636377620000|2021-11-08 13:20:20|4262.79|4262.79|4262.7|4262.7|4262.79|4262.79|4262.7|4262.7|0
1636377630000|2021-11-08 13:20:30|4263.32|4263.32|4263.44|4263.44|4263.44|4263.44|4263.32|4263.32|0
1636377650000|2021-11-08 13:20:50|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|0
1636377670000|2021-11-08 13:21:10|4263.36|4263.36|4262.95|4262.95|4263.36|4263.36|4262.95|4262.95|0
1636377690000|2021-11-08 13:21:30|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|0
1636377710000|2021-11-08 13:21:50|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|0
1636377720000|2021-11-08 13:22:00|4261.62|4261.62|4261.93|4261.93|4261.93|4261.93|4261.62|4261.62|0
1636377730000|2021-11-08 13:22:10|4261.84|4261.84|4261.84|4261.84|4261.84|4261.84|4261.84|4261.84|0
1636377740000|2021-11-08 13:22:20|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|0
1636377750000|2021-11-08 13:22:30|4261.59|4261.59|4259.94|4259.94|4261.59|4261.59|4259.94|4259.94|0
1636377760000|2021-11-08 13:22:40|4259.63|4259.63|4259.79|4259.79|4259.94|4259.94|4259.63|4259.63|0
1636377780000|2021-11-08 13:23:00|4259.81|4259.81|4259.84|4259.84|4259.84|4259.84|4259.81|4259.81|0
1636377830000|2021-11-08 13:23:50|4260.46|4260.46|4260.92|4260.92|4260.92|4260.92|4260|4260|0
1636377840000|2021-11-08 13:24:00|4261.11|4261.11|4261.01|4261.01|4261.11|4261.11|4261.01|4261.01|0
1636377850000|2021-11-08 13:24:10|4260.7|4260.7|4260.55|4260.55|4260.7|4260.7|4260.55|4260.55|0
1636377860000|2021-11-08 13:24:20|4260.7|4260.7|4260.7|4260.7|4260.7|4260.7|4260.7|4260.7|0
1636377880000|2021-11-08 13:24:40|4260.86|4260.86|4260.86|4260.86|4260.86|4260.86|4260.86|4260.86|0
1636377920000|2021-11-08 13:25:20|4261.17|4261.17|4261.17|4261.17|4261.17|4261.17|4261.17|4261.17|0
1636377940000|2021-11-08 13:25:40|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|0
1636377960000|2021-11-08 13:26:00|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|0
1636377980000|2021-11-08 13:26:20|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|0
1636378000000|2021-11-08 13:26:40|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|0
1636378030000|2021-11-08 13:27:10|4260.92|4260.92|4261.01|4261.01|4261.01|4261.01|4260.92|4260.92|0
1636378040000|2021-11-08 13:27:20|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|0
1636378050000|2021-11-08 13:27:30|4261.08|4261.08|4260.67|4260.67|4261.08|4261.08|4260.67|4260.67|0
1636378080000|2021-11-08 13:28:00|4260.61|4260.61|4260.61|4260.61|4260.92|4260.92|4260.61|4260.61|0
1636378100000|2021-11-08 13:28:20|4260.49|4260.49|4260.4|4260.4|4260.49|4260.49|4260.4|4260.4|0
1636378110000|2021-11-08 13:28:30|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|0
1636378120000|2021-11-08 13:28:40|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|0
1636378140000|2021-11-08 13:29:00|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|0
1636378150000|2021-11-08 13:29:10|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|0
1636378170000|2021-11-08 13:29:30|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|0
1636378180000|2021-11-08 13:29:40|4261.22|4261.22|4260.86|4260.86|4261.22|4261.22|4260.86|4260.86|0
1636378230000|2021-11-08 13:30:30|4260.95|4260.95|4260.86|4260.86|4260.95|4260.95|4260.86|4260.86|0
1636378260000|2021-11-08 13:31:00|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|0
1636378280000|2021-11-08 13:31:20|4261.64|4261.64|4261.01|4261.01|4261.64|4261.64|4261.01|4261.01|0
1636378290000|2021-11-08 13:31:30|4261.17|4261.17|4261.48|4261.48|4261.48|4261.48|4261.17|4261.17|0
1636378310000|2021-11-08 13:31:50|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|0
1636378330000|2021-11-08 13:32:10|4262.28|4262.28|4262.6|4262.6|4262.64|4262.64|4262.28|4262.28|0
1636378340000|2021-11-08 13:32:20|4262.91|4262.91|4262.91|4262.91|4262.91|4262.91|4262.91|4262.91|0
1636378350000|2021-11-08 13:32:30|4263.22|4263.22|4263.31|4263.31|4263.31|4263.31|4263.22|4263.22|0
1636378360000|2021-11-08 13:32:40|4262.68|4262.68|4262.99|4262.99|4262.99|4262.99|4262.68|4262.68|0
1636378380000|2021-11-08 13:33:00|4262.68|4262.68|4263.3|4263.3|4263.3|4263.3|4262.68|4262.68|0
1636378390000|2021-11-08 13:33:10|4263.37|4263.37|4263.69|4263.69|4263.69|4263.69|4263.37|4263.37|0
1636378400000|2021-11-08 13:33:20|4264.31|4264.31|4264|4264|4264.31|4264.31|4264|4264|0
1636378410000|2021-11-08 13:33:30|4263.69|4263.69|4263.99|4263.99|4263.99|4263.99|4263.69|4263.69|0
1636378430000|2021-11-08 13:33:50|4263.69|4263.69|4263.07|4263.07|4263.69|4263.69|4263.07|4263.07|0
1636378440000|2021-11-08 13:34:00|4262.44|4262.44|4262.44|4262.44|4262.44|4262.44|4262.44|4262.44|0
1636378460000|2021-11-08 13:34:20|4262.53|4262.53|4262.85|4262.85|4262.85|4262.85|4262.53|4262.53|0
1636378470000|2021-11-08 13:34:30|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|0
1636378490000|2021-11-08 13:34:50|4262.85|4262.85|4263.31|4263.31|4263.31|4263.31|4262.85|4262.85|0
1636378500000|2021-11-08 13:35:00|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|0
1636378540000|2021-11-08 13:35:40|4263.15|4263.15|4263.15|4263.15|4263.15|4263.15|4263.15|4263.15|0
1636378560000|2021-11-08 13:36:00|4263.05|4263.05|4263.05|4263.05|4263.05|4263.05|4263.05|4263.05|0
1636378580000|2021-11-08 13:36:20|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|0
1636378620000|2021-11-08 13:37:00|4262.14|4262.14|4262.16|4262.16|4262.16|4262.16|4262.14|4262.14|0
1636378630000|2021-11-08 13:37:10|4262.07|4262.07|4262.07|4262.07|4262.07|4262.07|4262.07|4262.07|0
1636378640000|2021-11-08 13:37:20|4263.01|4263.01|4263.01|4263.01|4263.01|4263.01|4263.01|4263.01|0
1636378650000|2021-11-08 13:37:30|4262.7|4262.7|4262.38|4262.38|4262.7|4262.7|4262.38|4262.38|0
1636378660000|2021-11-08 13:37:40|4261.77|4261.77|4261.92|4261.92|4261.92|4261.92|4261.77|4261.77|0
1636378670000|2021-11-08 13:37:50|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|0
1636378680000|2021-11-08 13:38:00|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|0
1636378710000|2021-11-08 13:38:30|4261.79|4261.79|4261.94|4261.94|4261.94|4261.94|4261.79|4261.79|0
1636378740000|2021-11-08 13:39:00|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|0
1636378750000|2021-11-08 13:39:10|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|0
1636378790000|2021-11-08 13:39:50|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|0
1636378800000|2021-11-08 13:40:00|4261.61|4261.61|4262.28|4262.28|4262.28|4262.28|4261.61|4261.61|0
1636378810000|2021-11-08 13:40:10|4262.58|4262.58|4262.43|4262.43|4262.58|4262.58|4262.43|4262.43|0
1636378820000|2021-11-08 13:40:20|4262.58|4262.58|4262.89|4262.89|4262.89|4262.89|4262.58|4262.58|0
1636378830000|2021-11-08 13:40:30|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|0
1636378840000|2021-11-08 13:40:40|4263|4263|4263|4263|4263|4263|4263|4263|0
1636378860000|2021-11-08 13:41:00|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|0
1636378870000|2021-11-08 13:41:10|4263.37|4263.37|4263.45|4263.45|4263.45|4263.45|4263.37|4263.37|0
1636378890000|2021-11-08 13:41:30|4263.5|4263.5|4263.78|4263.78|4263.81|4263.81|4263.5|4263.5|0
1636378900000|2021-11-08 13:41:40|4263.69|4263.69|4264|4264|4264|4264|4263.69|4263.69|0
1636378920000|2021-11-08 13:42:00|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|0
1636378930000|2021-11-08 13:42:10|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|0
1636378940000|2021-11-08 13:42:20|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|0
1636378950000|2021-11-08 13:42:30|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|0
1636378970000|2021-11-08 13:42:50|4265.6|4265.6|4265.92|4265.92|4265.92|4265.92|4265.6|4265.6|0
1636378990000|2021-11-08 13:43:10|4266.53|4266.53|4266.03|4266.03|4266.53|4266.53|4266.03|4266.03|0
1636379000000|2021-11-08 13:43:20|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|0
1636379010000|2021-11-08 13:43:30|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|0
1636379020000|2021-11-08 13:43:40|4265.14|4265.14|4264.99|4264.99|4265.14|4265.14|4264.67|4264.67|0
1636379110000|2021-11-08 13:45:10|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|0
1636379130000|2021-11-08 13:45:30|4264.58|4264.58|4264.89|4264.89|4264.89|4264.89|4264.58|4264.58|0
1636379140000|2021-11-08 13:45:40|4264.58|4264.58|4264.26|4264.26|4264.58|4264.58|4264.26|4264.26|0
1636379160000|2021-11-08 13:46:00|4264.58|4264.58|4264.73|4264.73|4265.19|4265.19|4264.58|4264.58|0
1636379170000|2021-11-08 13:46:10|4264.58|4264.58|4264.55|4264.55|4264.58|4264.58|4264.55|4264.55|0
1636379180000|2021-11-08 13:46:20|4264.46|4264.46|4264.6|4264.6|4264.6|4264.6|4264.46|4264.46|0
1636379210000|2021-11-08 13:46:50|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|0
1636379220000|2021-11-08 13:47:00|4265.53|4265.53|4265.22|4265.22|4265.53|4265.53|4265.22|4265.22|0
1636379230000|2021-11-08 13:47:10|4265.06|4265.06|4264.89|4264.89|4265.06|4265.06|4264.89|4264.89|0
1636379240000|2021-11-08 13:47:20|4264.95|4264.95|4265|4265|4265|4265|4264.95|4264.95|0
1636379260000|2021-11-08 13:47:40|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|0
1636379290000|2021-11-08 13:48:10|4265.34|4265.34|4265.81|4265.81|4265.97|4265.97|4265.34|4265.34|0
1636379300000|2021-11-08 13:48:20|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|0
1636379310000|2021-11-08 13:48:30|4266.58|4266.58|4266.74|4266.74|4266.74|4266.74|4266.58|4266.58|0
1636379320000|2021-11-08 13:48:40|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|0
1636379360000|2021-11-08 13:49:20|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|0
1636379390000|2021-11-08 13:49:50|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|0
1636379400000|2021-11-08 13:50:00|4267.65|4267.65|4268.93|4268.93|4268.93|4268.93|4267.65|4267.65|0
1636379410000|2021-11-08 13:50:10|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|0
1636379430000|2021-11-08 13:50:30|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|0
1636379450000|2021-11-08 13:50:50|4269.92|4269.92|4269.82|4269.82|4269.92|4269.92|4269.82|4269.82|0
1636379460000|2021-11-08 13:51:00|4269.94|4269.94|4269.94|4269.94|4269.94|4269.94|4269.94|4269.94|0
1636379470000|2021-11-08 13:51:10|4269.76|4269.76|4270.08|4270.08|4270.39|4270.39|4269.76|4269.76|0
1636379510000|2021-11-08 13:51:50|4269.77|4269.77|4270.08|4270.08|4270.08|4270.08|4269.77|4269.77|0
1636379530000|2021-11-08 13:52:10|4269.77|4269.77|4269.77|4269.77|4269.77|4269.77|4269.77|4269.77|0
1636379540000|2021-11-08 13:52:20|4269.83|4269.83|4270.45|4270.45|4270.45|4270.45|4269.83|4269.83|0
1636379560000|2021-11-08 13:52:40|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|0
1636379570000|2021-11-08 13:52:50|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|0
1636379580000|2021-11-08 13:53:00|4271.23|4271.23|4271.25|4271.25|4271.25|4271.25|4271.15|4271.15|0
1636379600000|2021-11-08 13:53:20|4271.33|4271.33|4271.64|4271.64|4271.64|4271.64|4271.33|4271.33|0
1636379610000|2021-11-08 13:53:30|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|0
1636379620000|2021-11-08 13:53:40|4272.26|4272.26|4272.12|4272.12|4273.04|4273.04|4272.11|4272.11|0
1636379630000|2021-11-08 13:53:50|4272.27|4272.27|4272.47|4272.47|4272.62|4272.62|4272.27|4272.27|0
1636379640000|2021-11-08 13:54:00|4273.09|4273.09|4273.18|4273.18|4273.49|4273.49|4273.09|4273.09|0
1636379650000|2021-11-08 13:54:10|4273.13|4273.13|4273.13|4273.13|4273.13|4273.13|4273.13|4273.13|0
1636379660000|2021-11-08 13:54:20|4273.11|4273.11|4273.42|4273.42|4273.42|4273.42|4273.11|4273.11|0
1636379670000|2021-11-08 13:54:30|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|0
1636379680000|2021-11-08 13:54:40|4273.6|4273.6|4273.6|4273.6|4273.6|4273.6|4273.6|4273.6|0
1636379700000|2021-11-08 13:55:00|4273.78|4273.78|4273.78|4273.78|4273.78|4273.78|4273.78|4273.78|0
1636379720000|2021-11-08 13:55:20|4273.47|4273.47|4274.1|4274.1|4274.1|4274.1|4273.47|4273.47|0
1636379740000|2021-11-08 13:55:40|4274.72|4274.72|4274.72|4274.72|4274.72|4274.72|4274.72|4274.72|0
1636379760000|2021-11-08 13:56:00|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|0
1636379770000|2021-11-08 13:56:10|4274.61|4274.61|4274.26|4274.26|4274.61|4274.61|4274.26|4274.26|0
1636379780000|2021-11-08 13:56:20|4274.41|4274.41|4274.41|4274.41|4274.41|4274.41|4274.41|4274.41|0
1636379800000|2021-11-08 13:56:40|4274.56|4274.56|4273.89|4273.89|4275.19|4275.19|4273.89|4273.89|0
1636379810000|2021-11-08 13:56:50|4274.2|4274.2|4274.08|4274.08|4274.2|4274.2|4274.08|4274.08|0
1636379850000|2021-11-08 13:57:30|4274.39|4274.39|4275.16|4275.16|4275.16|4275.16|4274.39|4274.39|0
1636379870000|2021-11-08 13:57:50|4275.07|4275.07|4274.45|4274.45|4275.07|4275.07|4274.45|4274.45|0
1636379880000|2021-11-08 13:58:00|4274.14|4274.14|4274.05|4274.05|4274.14|4274.14|4274.05|4274.05|0
1636379900000|2021-11-08 13:58:20|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|0
1636379910000|2021-11-08 13:58:30|4274.45|4274.45|4275.13|4275.13|4275.13|4275.13|4274.14|4274.14|0
1636379930000|2021-11-08 13:58:50|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|0
1636379940000|2021-11-08 13:59:00|4275.6|4275.6|4275.92|4275.92|4275.92|4275.92|4275.3|4275.3|0
1636379950000|2021-11-08 13:59:10|4275.84|4275.84|4275.84|4275.84|4275.84|4275.84|4275.84|4275.84|0
1636379980000|2021-11-08 13:59:40|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|0
1636379990000|2021-11-08 13:59:50|4275.68|4275.68|4275.06|4275.06|4275.68|4275.68|4275.06|4275.06|0
1636380000000|2021-11-08 14:00:00|4275.37|4275.37|4275.37|4275.37|4275.37|4275.37|4275.37|4275.37|0
1636380010000|2021-11-08 14:00:10|4275.41|4275.41|4274.63|4274.63|4275.41|4275.41|4274.32|4274.32|0
1636380030000|2021-11-08 14:00:30|4274.48|4274.48|4274.44|4274.44|4274.48|4274.48|4274.44|4274.44|0
1636380060000|2021-11-08 14:01:00|4275.06|4275.06|4275.69|4275.69|4275.69|4275.69|4275.06|4275.06|0
1636380070000|2021-11-08 14:01:10|4275.06|4275.06|4275.23|4275.23|4275.32|4275.32|4275.01|4275.01|0
1636380090000|2021-11-08 14:01:30|4275.31|4275.31|4274.6|4274.6|4275.36|4275.36|4274.6|4274.6|0
1636380100000|2021-11-08 14:01:40|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|0
1636380110000|2021-11-08 14:01:50|4275.49|4275.49|4276.06|4276.06|4276.06|4276.06|4275.3|4275.3|0
1636380120000|2021-11-08 14:02:00|4276.22|4276.22|4276.53|4276.53|4276.53|4276.53|4276.22|4276.22|0
1636380130000|2021-11-08 14:02:10|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|0
1636380140000|2021-11-08 14:02:20|4275.76|4275.76|4275.6|4275.6|4275.76|4275.76|4275.29|4275.29|0
1636380170000|2021-11-08 14:02:50|4275.29|4275.29|4274.83|4274.83|4275.29|4275.29|4274.83|4274.83|0
1636380190000|2021-11-08 14:03:10|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|0
1636380200000|2021-11-08 14:03:20|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|0
1636380220000|2021-11-08 14:03:40|4275.33|4275.33|4275.33|4275.33|4275.33|4275.33|4275.33|4275.33|0
1636380230000|2021-11-08 14:03:50|4275.65|4275.65|4275.96|4275.96|4275.96|4275.96|4275.65|4275.65|0
1636380240000|2021-11-08 14:04:00|4275.84|4275.84|4275.42|4275.42|4275.84|4275.84|4275.42|4275.42|0
1636380260000|2021-11-08 14:04:20|4275.3|4275.3|4275.3|4275.3|4275.3|4275.3|4275.3|4275.3|0
1636380270000|2021-11-08 14:04:30|4275.39|4275.39|4275.3|4275.3|4275.39|4275.39|4275.3|4275.3|0
1636380280000|2021-11-08 14:04:40|4275.25|4275.25|4275.23|4275.23|4275.25|4275.25|4275.2|4275.2|0
1636380290000|2021-11-08 14:04:50|4275.27|4275.27|4275.16|4275.16|4275.27|4275.27|4275.16|4275.16|0
1636380300000|2021-11-08 14:05:00|4274.53|4274.53|4274.68|4274.68|4274.84|4274.84|4274.22|4274.22|0
1636380310000|2021-11-08 14:05:10|4274.6|4274.6|4273.54|4273.54|4274.6|4274.6|4273.54|4273.54|0
1636380320000|2021-11-08 14:05:20|4273.66|4273.66|4273.72|4273.72|4273.72|4273.72|4273.66|4273.66|0
1636380330000|2021-11-08 14:05:30|4273.76|4273.76|4274.11|4274.11|4274.11|4274.11|4273.76|4273.76|0
1636380340000|2021-11-08 14:05:40|4274.27|4274.27|4274.27|4274.27|4274.27|4274.27|4274.27|4274.27|0
1636380360000|2021-11-08 14:06:00|4273.95|4273.95|4272.77|4272.77|4273.95|4273.95|4272.77|4272.77|0
1636380390000|2021-11-08 14:06:30|4272.89|4272.89|4272.85|4272.85|4272.89|4272.89|4272.85|4272.85|0
1636380400000|2021-11-08 14:06:40|4272.53|4272.53|4272.85|4272.85|4272.85|4272.85|4272.53|4272.53|0
1636380410000|2021-11-08 14:06:50|4273.15|4273.15|4274.23|4274.23|4274.23|4274.23|4273.15|4273.15|0
1636380420000|2021-11-08 14:07:00|4274.54|4274.54|4274.39|4274.39|4274.54|4274.54|4274.39|4274.39|0
1636380430000|2021-11-08 14:07:10|4274.54|4274.54|4274.6|4274.6|4274.6|4274.6|4274.54|4274.54|0
1636380440000|2021-11-08 14:07:20|4275.23|4275.23|4274.92|4274.92|4275.23|4275.23|4274.92|4274.92|0
1636380450000|2021-11-08 14:07:30|4274.77|4274.77|4274.77|4274.77|4274.77|4274.77|4274.77|4274.77|0
1636380460000|2021-11-08 14:07:40|4274.83|4274.83|4274.71|4274.71|4274.83|4274.83|4274.71|4274.71|0
1636380470000|2021-11-08 14:07:50|4275.17|4275.17|4275.02|4275.02|4275.17|4275.17|4275.02|4275.02|0
1636380500000|2021-11-08 14:08:20|4274.7|4274.7|4274.4|4274.4|4274.7|4274.7|4274.4|4274.4|0
1636380510000|2021-11-08 14:08:30|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|0
1636380520000|2021-11-08 14:08:40|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|0
1636380530000|2021-11-08 14:08:50|4274.63|4274.63|4274.38|4274.38|4274.69|4274.69|4274.38|4274.38|0
1636380540000|2021-11-08 14:09:00|4273.91|4273.91|4273.8|4273.8|4273.91|4273.91|4273.75|4273.75|0
1636380550000|2021-11-08 14:09:10|4273.7|4273.7|4273.42|4273.42|4273.7|4273.7|4273.42|4273.42|0
1636380560000|2021-11-08 14:09:20|4273.14|4273.14|4273.08|4273.08|4273.23|4273.23|4273.08|4273.08|0
1636380570000|2021-11-08 14:09:30|4273.02|4273.02|4272.81|4272.81|4273.02|4273.02|4272.81|4272.81|0
1636380580000|2021-11-08 14:09:40|4272.5|4272.5|4272.66|4272.66|4272.66|4272.66|4272.35|4272.35|0
1636380590000|2021-11-08 14:09:50|4272.35|4272.35|4272.03|4272.03|4272.35|4272.35|4272.03|4272.03|0
1636380610000|2021-11-08 14:10:10|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|0
1636380620000|2021-11-08 14:10:20|4272.53|4272.53|4272.48|4272.48|4272.53|4272.53|4272.44|4272.44|0
1636380640000|2021-11-08 14:10:40|4271.85|4271.85|4272.01|4272.01|4272.17|4272.17|4271.85|4271.85|0
1636380650000|2021-11-08 14:10:50|4271.89|4271.89|4271.89|4271.89|4271.89|4271.89|4271.89|4271.89|0
1636380660000|2021-11-08 14:11:00|4272.51|4272.51|4272.56|4272.56|4272.56|4272.56|4272.51|4272.51|0
1636380670000|2021-11-08 14:11:10|4272.6|4272.6|4272.25|4272.25|4272.88|4272.88|4272.25|4272.25|0
1636380680000|2021-11-08 14:11:20|4272.4|4272.4|4273.03|4273.03|4273.03|4273.03|4272.4|4272.4|0
1636380690000|2021-11-08 14:11:30|4272.72|4272.72|4272.66|4272.66|4272.81|4272.81|4272.66|4272.66|0
1636380700000|2021-11-08 14:11:40|4272.97|4272.97|4272.34|4272.34|4272.97|4272.97|4272.34|4272.34|0
1636380710000|2021-11-08 14:11:50|4273.12|4273.12|4273.33|4273.33|4273.33|4273.33|4273.12|4273.12|0
1636380720000|2021-11-08 14:12:00|4273.37|4273.37|4273.37|4273.37|4273.37|4273.37|4273.37|4273.37|0
1636380730000|2021-11-08 14:12:10|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|0
1636380760000|2021-11-08 14:12:40|4272.94|4272.94|4272.83|4272.83|4272.94|4272.94|4272.83|4272.83|0
1636380770000|2021-11-08 14:12:50|4272.05|4272.05|4271.43|4271.43|4272.05|4272.05|4271.43|4271.43|0
1636380780000|2021-11-08 14:13:00|4271.52|4271.52|4271.52|4271.52|4271.52|4271.52|4271.52|4271.52|0
1636380790000|2021-11-08 14:13:10|4271.21|4271.21|4271.21|4271.21|4271.21|4271.21|4271.21|4271.21|0
1636380800000|2021-11-08 14:13:20|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|0
1636380820000|2021-11-08 14:13:40|4270.94|4270.94|4271.09|4271.09|4271.09|4271.09|4270.94|4270.94|0
1636380830000|2021-11-08 14:13:50|4271.72|4271.72|4271.72|4271.72|4271.72|4271.72|4271.72|4271.72|0
1636380840000|2021-11-08 14:14:00|4272.03|4272.03|4272.18|4272.18|4272.18|4272.18|4272.03|4272.03|0
1636380850000|2021-11-08 14:14:10|4272.24|4272.24|4272.63|4272.63|4272.67|4272.67|4272.24|4272.24|0
1636380860000|2021-11-08 14:14:20|4272.94|4272.94|4273.09|4273.09|4273.09|4273.09|4272.94|4272.94|0
1636380870000|2021-11-08 14:14:30|4273.4|4273.4|4272.96|4272.96|4273.4|4273.4|4272.96|4272.96|0
1636380880000|2021-11-08 14:14:40|4272.64|4272.64|4272.95|4272.95|4272.95|4272.95|4272.64|4272.64|0
1636380890000|2021-11-08 14:14:50|4273.04|4273.04|4272.97|4272.97|4273.13|4273.13|4272.97|4272.97|0
1636380930000|2021-11-08 14:15:30|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|0
1636380950000|2021-11-08 14:15:50|4272.6|4272.6|4272.64|4272.64|4272.76|4272.76|4272.58|4272.58|0
1636380960000|2021-11-08 14:16:00|4272.33|4272.33|4272.33|4272.33|4272.33|4272.33|4272.33|4272.33|0
1636380970000|2021-11-08 14:16:10|4272.02|4272.02|4271.8|4271.8|4272.11|4272.11|4271.8|4271.8|0
1636380990000|2021-11-08 14:16:30|4271.95|4271.95|4272.11|4272.11|4272.11|4272.11|4271.8|4271.8|0
1636381000000|2021-11-08 14:16:40|4272.27|4272.27|4272.89|4272.89|4272.89|4272.89|4272.27|4272.27|0
1636381050000|2021-11-08 14:17:30|4272.58|4272.58|4272.12|4272.12|4272.58|4272.58|4272.12|4272.12|0
1636381080000|2021-11-08 14:18:00|4272.03|4272.03|4272.21|4272.21|4272.21|4272.21|4272.03|4272.03|0
1636381090000|2021-11-08 14:18:10|4272.52|4272.52|4272.51|4272.51|4272.57|4272.57|4272.27|4272.27|0
1636381100000|2021-11-08 14:18:20|4272.42|4272.42|4272.42|4272.42|4272.42|4272.42|4272.42|4272.42|0
1636381110000|2021-11-08 14:18:30|4272.57|4272.57|4272.99|4272.99|4272.99|4272.99|4272.57|4272.57|0
1636381130000|2021-11-08 14:18:50|4273.3|4273.3|4272.93|4272.93|4273.3|4273.3|4272.83|4272.83|0
1636381140000|2021-11-08 14:19:00|4273.08|4273.08|4273.42|4273.42|4273.51|4273.51|4273.08|4273.08|0
1636381150000|2021-11-08 14:19:10|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|0
1636381160000|2021-11-08 14:19:20|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|0
1636381170000|2021-11-08 14:19:30|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|0
1636381180000|2021-11-08 14:19:40|4273.37|4273.37|4273.43|4273.43|4273.43|4273.43|4273.37|4273.37|0
1636381190000|2021-11-08 14:19:50|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|0
1636381200000|2021-11-08 14:20:00|4273.49|4273.49|4273.85|4273.85|4273.85|4273.85|4273.49|4273.49|0
1636381210000|2021-11-08 14:20:10|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|0
1636381220000|2021-11-08 14:20:20|4273.81|4273.81|4273.66|4273.66|4273.81|4273.81|4273.66|4273.66|0
1636381240000|2021-11-08 14:20:40|4273.97|4273.97|4274.07|4274.07|4274.07|4274.07|4273.97|4273.97|0
1636381250000|2021-11-08 14:20:50|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|0
1636381260000|2021-11-08 14:21:00|4273.6|4273.6|4273.6|4273.6|4273.6|4273.6|4273.6|4273.6|0
1636381270000|2021-11-08 14:21:10|4273.56|4273.56|4273.47|4273.47|4273.56|4273.56|4273.47|4273.47|0
1636381280000|2021-11-08 14:21:20|4273.57|4273.57|4273.45|4273.45|4273.57|4273.57|4273.45|4273.45|0
1636381290000|2021-11-08 14:21:30|4273.76|4273.76|4274.46|4274.46|4274.46|4274.46|4273.76|4273.76|0
1636381300000|2021-11-08 14:21:40|4274.77|4274.77|4274.61|4274.61|4274.77|4274.77|4274.61|4274.61|0
1636381330000|2021-11-08 14:22:10|4274.57|4274.57|4273.91|4273.91|4274.57|4274.57|4273.91|4273.91|0
1636381340000|2021-11-08 14:22:20|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|0
1636381360000|2021-11-08 14:22:40|4273.63|4273.63|4273.32|4273.32|4273.63|4273.63|4273.32|4273.32|0
1636381370000|2021-11-08 14:22:50|4273.28|4273.28|4273.24|4273.24|4273.28|4273.28|4273.24|4273.24|0
1636381380000|2021-11-08 14:23:00|4273.29|4273.29|4273.7|4273.7|4273.7|4273.7|4273.29|4273.29|0
1636381390000|2021-11-08 14:23:10|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|0
1636381410000|2021-11-08 14:23:30|4273.78|4273.78|4273.74|4273.74|4273.78|4273.78|4273.74|4273.74|0
1636381450000|2021-11-08 14:24:10|4273.7|4273.7|4273.78|4273.78|4273.78|4273.78|4273.7|4273.7|0
1636381470000|2021-11-08 14:24:30|4273.63|4273.63|4273.78|4273.78|4273.78|4273.78|4273.63|4273.63|0
1636381490000|2021-11-08 14:24:50|4273.74|4273.74|4275.07|4275.07|4275.07|4275.07|4273.74|4273.74|0
1636381500000|2021-11-08 14:25:00|4274.92|4274.92|4274.61|4274.61|4274.92|4274.92|4274.61|4274.61|0
1636381510000|2021-11-08 14:25:10|4274.92|4274.92|4276.07|4276.07|4276.07|4276.07|4274.8|4274.8|0
1636381520000|2021-11-08 14:25:20|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|0
1636381530000|2021-11-08 14:25:30|4276.54|4276.54|4276.38|4276.38|4276.54|4276.54|4276.38|4276.38|0
1636381540000|2021-11-08 14:25:40|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|0
1636381550000|2021-11-08 14:25:50|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|0
1636381560000|2021-11-08 14:26:00|4276.29|4276.29|4276.11|4276.11|4276.51|4276.51|4276.11|4276.11|0
1636381570000|2021-11-08 14:26:10|4276.42|4276.42|4276.57|4276.57|4276.57|4276.57|4276.42|4276.42|0
1636381580000|2021-11-08 14:26:20|4276.42|4276.42|4276.42|4276.42|4276.42|4276.42|4276.42|4276.42|0
1636381600000|2021-11-08 14:26:40|4276.73|4276.73|4276.17|4276.17|4276.73|4276.73|4276.17|4276.17|0
1636381610000|2021-11-08 14:26:50|4275.86|4275.86|4275.86|4275.86|4276.17|4276.17|4275.86|4275.86|0
1636381620000|2021-11-08 14:27:00|4275.71|4275.71|4275.71|4275.71|4275.71|4275.71|4275.71|4275.71|0
1636381630000|2021-11-08 14:27:10|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|0
1636381640000|2021-11-08 14:27:20|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|0
1636381650000|2021-11-08 14:27:30|4275.71|4275.71|4275.53|4275.53|4275.85|4275.85|4275.53|4275.53|0
1636381660000|2021-11-08 14:27:40|4275.58|4275.58|4275.58|4275.58|4275.58|4275.58|4275.58|4275.58|0
1636381670000|2021-11-08 14:27:50|4275.42|4275.42|4275.52|4275.52|4275.52|4275.52|4275.21|4275.21|0
1636381690000|2021-11-08 14:28:10|4275.68|4275.68|4275.58|4275.58|4275.68|4275.68|4275.58|4275.58|0
1636381700000|2021-11-08 14:28:20|4275.74|4275.74|4275.74|4275.74|4275.74|4275.74|4275.74|4275.74|0
1636381720000|2021-11-08 14:28:40|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|0
1636381740000|2021-11-08 14:29:00|4275.27|4275.27|4275.36|4275.36|4275.36|4275.36|4275.27|4275.27|0
1636381750000|2021-11-08 14:29:10|4275.68|4275.68|4275.62|4275.62|4275.68|4275.68|4275.3|4275.3|0
1636381760000|2021-11-08 14:29:20|4275.77|4275.77|4275.46|4275.46|4275.77|4275.77|4275.46|4275.46|0
1636381770000|2021-11-08 14:29:30|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|0
1636381790000|2021-11-08 14:29:50|4275.19|4275.19|4276.44|4276.44|4276.44|4276.44|4275.19|4275.19|0
1636381800000|2021-11-08 14:30:00|4276.48|4276.48|4276.31|4276.31|4277.24|4277.24|4275.86|4275.86|0
1636381810000|2021-11-08 14:30:10|4276.93|4276.93|4276.15|4276.15|4277.56|4277.56|4276.15|4276.15|0
1636381820000|2021-11-08 14:30:20|4276.47|4276.47|4276.66|4276.66|4276.78|4276.78|4276.47|4276.47|0
1636381830000|2021-11-08 14:30:30|4276.75|4276.75|4276.66|4276.66|4276.75|4276.75|4276.66|4276.66|0
1636381840000|2021-11-08 14:30:40|4276.81|4276.81|4276.81|4276.81|4276.81|4276.81|4276.81|4276.81|0
1636381850000|2021-11-08 14:30:50|4276.5|4276.5|4276.5|4276.5|4276.5|4276.5|4276.5|4276.5|0
1636381860000|2021-11-08 14:31:00|4275.88|4275.88|4275.25|4275.25|4275.88|4275.88|4275.25|4275.25|0
1636381870000|2021-11-08 14:31:10|4274.63|4274.63|4274.08|4274.08|4274.63|4274.63|4273.45|4273.45|0
1636381880000|2021-11-08 14:31:20|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|0
1636381890000|2021-11-08 14:31:30|4274.23|4274.23|4273.39|4273.39|4274.23|4274.23|4273.3|4273.3|0
1636381900000|2021-11-08 14:31:40|4273.7|4273.7|4273.89|4273.89|4273.89|4273.89|4273.7|4273.7|0
1636381930000|2021-11-08 14:32:10|4274.2|4274.2|4273.4|4273.4|4274.2|4274.2|4273.4|4273.4|0
1636381940000|2021-11-08 14:32:20|4273.09|4273.09|4273.72|4273.72|4273.72|4273.72|4273.09|4273.09|0
1636381950000|2021-11-08 14:32:30|4273.6|4273.6|4273.6|4273.6|4273.6|4273.6|4273.6|4273.6|0
1636381960000|2021-11-08 14:32:40|4273.66|4273.66|4274.71|4274.71|4274.71|4274.71|4273.66|4273.66|0
1636381970000|2021-11-08 14:32:50|4275.02|4275.02|4274.87|4274.87|4275.02|4275.02|4274.87|4274.87|0
1636381980000|2021-11-08 14:33:00|4274.55|4274.55|4274.87|4274.87|4274.87|4274.87|4274.55|4274.55|0
1636381990000|2021-11-08 14:33:10|4275.04|4275.04|4274.38|4274.38|4275.39|4275.39|4274.38|4274.38|0
1636382000000|2021-11-08 14:33:20|4273.76|4273.76|4273.37|4273.37|4273.76|4273.76|4273.06|4273.06|0
1636382010000|2021-11-08 14:33:30|4273.47|4273.47|4273.56|4273.56|4273.56|4273.56|4273.47|4273.47|0
1636382020000|2021-11-08 14:33:40|4273.47|4273.47|4272.95|4272.95|4273.47|4273.47|4272.69|4272.69|0
1636382030000|2021-11-08 14:33:50|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|0
1636382040000|2021-11-08 14:34:00|4271.71|4271.71|4271.75|4271.75|4271.75|4271.75|4271.67|4271.67|0
1636382050000|2021-11-08 14:34:10|4272.06|4272.06|4271.75|4271.75|4272.06|4272.06|4271.75|4271.75|0
1636382060000|2021-11-08 14:34:20|4271.12|4271.12|4270.81|4270.81|4271.12|4271.12|4270.81|4270.81|0
1636382070000|2021-11-08 14:34:30|4271.12|4271.12|4270.82|4270.82|4271.12|4271.12|4270.82|4270.82|0
1636382090000|2021-11-08 14:34:50|4270.68|4270.68|4269.61|4269.61|4270.68|4270.68|4269.61|4269.61|0
1636382110000|2021-11-08 14:35:10|4269.3|4269.3|4269.5|4269.5|4269.5|4269.5|4268.99|4268.99|0
1636382120000|2021-11-08 14:35:20|4269.72|4269.72|4269.87|4269.87|4269.87|4269.87|4269.72|4269.72|0
1636382130000|2021-11-08 14:35:30|4269.56|4269.56|4269.35|4269.35|4269.66|4269.66|4269.35|4269.35|0
1636382140000|2021-11-08 14:35:40|4270.29|4270.29|4270.76|4270.76|4270.76|4270.76|4270.29|4270.29|0
1636382150000|2021-11-08 14:35:50|4270.93|4270.93|4271.57|4271.57|4271.57|4271.57|4270.93|4270.93|0
1636382160000|2021-11-08 14:36:00|4271.26|4271.26|4271.15|4271.15|4271.26|4271.26|4271.1|4271.1|0
1636382180000|2021-11-08 14:36:20|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|0
1636382190000|2021-11-08 14:36:30|4270.99|4270.99|4270.8|4270.8|4270.99|4270.99|4270.8|4270.8|0
1636382200000|2021-11-08 14:36:40|4270.71|4270.71|4270.62|4270.62|4270.71|4270.71|4270.62|4270.62|0
1636382220000|2021-11-08 14:37:00|4270.71|4270.71|4269.77|4269.77|4270.71|4270.71|4269.77|4269.77|0
1636382230000|2021-11-08 14:37:10|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|0
1636382240000|2021-11-08 14:37:20|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|0
1636382260000|2021-11-08 14:37:40|4269.23|4269.23|4269.07|4269.07|4269.23|4269.23|4268.92|4268.92|0
1636382270000|2021-11-08 14:37:50|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|0
1636382280000|2021-11-08 14:38:00|4269.45|4269.45|4268.84|4268.84|4269.45|4269.45|4268.84|4268.84|0
1636382290000|2021-11-08 14:38:10|4268.74|4268.74|4267.35|4267.35|4268.74|4268.74|4267.35|4267.35|0
1636382300000|2021-11-08 14:38:20|4267.18|4267.18|4267.43|4267.43|4267.49|4267.49|4267.18|4267.18|0
1636382310000|2021-11-08 14:38:30|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|0
1636382330000|2021-11-08 14:38:50|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|0
1636382340000|2021-11-08 14:39:00|4267.27|4267.27|4267.27|4267.27|4267.27|4267.27|4267.27|4267.27|0
1636382350000|2021-11-08 14:39:10|4266.65|4266.65|4266.38|4266.38|4266.7|4266.7|4266.38|4266.38|0
1636382360000|2021-11-08 14:39:20|4266.08|4266.08|4266.38|4266.38|4266.38|4266.38|4266.08|4266.08|0
1636382370000|2021-11-08 14:39:30|4266.7|4266.7|4267.63|4267.63|4267.63|4267.63|4266.38|4266.38|0
1636382380000|2021-11-08 14:39:40|4267.69|4267.69|4267.57|4267.57|4267.69|4267.69|4267.57|4267.57|0
1636382390000|2021-11-08 14:39:50|4267.51|4267.51|4267.43|4267.43|4267.51|4267.51|4267.43|4267.43|0
1636382400000|2021-11-08 14:40:00|4266.8|4266.8|4266.87|4266.87|4266.87|4266.87|4266.8|4266.8|0
1636382410000|2021-11-08 14:40:10|4266.56|4266.56|4266.48|4266.48|4266.56|4266.56|4266.48|4266.48|0
1636382420000|2021-11-08 14:40:20|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|0
1636382430000|2021-11-08 14:40:30|4266.23|4266.23|4266.38|4266.38|4266.38|4266.38|4266.23|4266.23|0
1636382440000|2021-11-08 14:40:40|4266.33|4266.33|4265.55|4265.55|4266.33|4266.33|4265.55|4265.55|0
1636382450000|2021-11-08 14:40:50|4265.61|4265.61|4265.3|4265.3|4265.61|4265.61|4265.3|4265.3|0
1636382460000|2021-11-08 14:41:00|4265.24|4265.24|4265.12|4265.12|4265.24|4265.24|4265.12|4265.12|0
1636382470000|2021-11-08 14:41:10|4264.97|4264.97|4263.87|4263.87|4265.12|4265.12|4263.87|4263.87|0
1636382480000|2021-11-08 14:41:20|4263.72|4263.72|4264.3|4264.3|4264.62|4264.62|4263.68|4263.68|0
1636382490000|2021-11-08 14:41:30|4264.93|4264.93|4265.55|4265.55|4266.18|4266.18|4264.3|4264.3|0
1636382500000|2021-11-08 14:41:40|4265.24|4265.24|4264.92|4264.92|4265.24|4265.24|4264.92|4264.92|0
1636382510000|2021-11-08 14:41:50|4265.23|4265.23|4265.55|4265.55|4265.7|4265.7|4265.23|4265.23|0
1636382520000|2021-11-08 14:42:00|4265.24|4265.24|4264.81|4264.81|4265.24|4265.24|4264.81|4264.81|0
1636382530000|2021-11-08 14:42:10|4265.43|4265.43|4265.13|4265.13|4265.43|4265.43|4265.13|4265.13|0
1636382540000|2021-11-08 14:42:20|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|0
1636382550000|2021-11-08 14:42:30|4265.74|4265.74|4265.74|4265.74|4265.74|4265.74|4265.74|4265.74|0
1636382560000|2021-11-08 14:42:40|4265.59|4265.59|4265.59|4265.59|4265.59|4265.59|4265.59|4265.59|0
1636382570000|2021-11-08 14:42:50|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|0
1636382580000|2021-11-08 14:43:00|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|0
1636382590000|2021-11-08 14:43:10|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|0
1636382600000|2021-11-08 14:43:20|4265.12|4265.12|4265.43|4265.43|4265.75|4265.75|4265.12|4265.12|0
1636382610000|2021-11-08 14:43:30|4266.06|4266.06|4264.78|4264.78|4266.06|4266.06|4264.69|4264.69|0
1636382630000|2021-11-08 14:43:50|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|0
1636382640000|2021-11-08 14:44:00|4264.43|4264.43|4264.58|4264.58|4264.58|4264.58|4264.43|4264.43|0
1636382660000|2021-11-08 14:44:20|4264.27|4264.27|4264.43|4264.43|4264.43|4264.43|4264.27|4264.27|0
1636382670000|2021-11-08 14:44:30|4264.58|4264.58|4264.89|4264.89|4264.89|4264.89|4264.58|4264.58|0
1636382680000|2021-11-08 14:44:40|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|0
1636382690000|2021-11-08 14:44:50|4264.68|4264.68|4264.37|4264.37|4264.68|4264.68|4264.37|4264.37|0
1636382700000|2021-11-08 14:45:00|4264.25|4264.25|4264.57|4264.57|4264.57|4264.57|4264.25|4264.25|0
1636382710000|2021-11-08 14:45:10|4264.72|4264.72|4265.27|4265.27|4265.27|4265.27|4264.72|4264.72|0
1636382720000|2021-11-08 14:45:20|4265.4|4265.4|4265.4|4265.4|4265.4|4265.4|4265.4|4265.4|0
1636382730000|2021-11-08 14:45:30|4265.49|4265.49|4265.03|4265.03|4265.49|4265.49|4264.56|4264.56|0
1636382740000|2021-11-08 14:45:40|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|0
1636382750000|2021-11-08 14:45:50|4264.67|4264.67|4264.72|4264.72|4264.72|4264.72|4264.67|4264.67|0
1636382760000|2021-11-08 14:46:00|4264.56|4264.56|4264.47|4264.47|4264.56|4264.56|4264.47|4264.47|0
1636382770000|2021-11-08 14:46:10|4264.51|4264.51|4264.67|4264.67|4264.67|4264.67|4264.51|4264.51|0
1636382780000|2021-11-08 14:46:20|4264.61|4264.61|4264.51|4264.51|4264.61|4264.61|4264.51|4264.51|0
1636382790000|2021-11-08 14:46:30|4263.74|4263.74|4263.41|4263.41|4263.89|4263.89|4263.09|4263.09|0
1636382800000|2021-11-08 14:46:40|4263.36|4263.36|4263.9|4263.9|4263.9|4263.9|4263.09|4263.09|0
1636382810000|2021-11-08 14:46:50|4263.95|4263.95|4263.32|4263.32|4263.95|4263.95|4263.32|4263.32|0
1636382820000|2021-11-08 14:47:00|4263.38|4263.38|4263.8|4263.8|4264.17|4264.17|4263.38|4263.38|0
1636382830000|2021-11-08 14:47:10|4263.89|4263.89|4263.89|4263.89|4263.89|4263.89|4263.89|4263.89|0
1636382840000|2021-11-08 14:47:20|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|0
1636382850000|2021-11-08 14:47:30|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|0
1636382870000|2021-11-08 14:47:50|4262.73|4262.73|4262.42|4262.42|4262.73|4262.73|4262.42|4262.42|0
1636382880000|2021-11-08 14:48:00|4262.73|4262.73|4263.04|4263.04|4263.04|4263.04|4262.73|4262.73|0
1636382890000|2021-11-08 14:48:10|4262.72|4262.72|4262.1|4262.1|4262.72|4262.72|4261.79|4261.79|0
1636382900000|2021-11-08 14:48:20|4262.72|4262.72|4262.56|4262.56|4262.88|4262.88|4262.56|4262.56|0
1636382910000|2021-11-08 14:48:30|4262.88|4262.88|4264.2|4264.2|4264.2|4264.2|4262.88|4262.88|0
1636382920000|2021-11-08 14:48:40|4263.89|4263.89|4263.84|4263.84|4263.89|4263.89|4263.84|4263.84|0
1636382930000|2021-11-08 14:48:50|4263.89|4263.89|4264.28|4264.28|4264.28|4264.28|4263.89|4263.89|0
1636382940000|2021-11-08 14:49:00|4264.06|4264.06|4263.3|4263.3|4264.15|4264.15|4263.3|4263.3|0
1636382960000|2021-11-08 14:49:20|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|0
1636382970000|2021-11-08 14:49:30|4263.61|4263.61|4263.45|4263.45|4263.61|4263.61|4263.29|4263.29|0
1636382980000|2021-11-08 14:49:40|4263.5|4263.5|4263.34|4263.34|4263.5|4263.5|4263.34|4263.34|0
1636383000000|2021-11-08 14:50:00|4263.65|4263.65|4263.81|4263.81|4263.81|4263.81|4263.65|4263.65|0
1636383010000|2021-11-08 14:50:10|4263.65|4263.65|4263.03|4263.03|4263.65|4263.65|4263.03|4263.03|0
1636383030000|2021-11-08 14:50:30|4262.41|4262.41|4261.68|4261.68|4262.41|4262.41|4261.31|4261.31|0
1636383050000|2021-11-08 14:50:50|4261.83|4261.83|4261.58|4261.58|4261.83|4261.83|4261.58|4261.58|0
1636383060000|2021-11-08 14:51:00|4261.27|4261.27|4262.05|4262.05|4262.05|4262.05|4260.96|4260.96|0
1636383070000|2021-11-08 14:51:10|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|0
1636383080000|2021-11-08 14:51:20|4262.44|4262.44|4262.47|4262.47|4262.47|4262.47|4262|4262|0
1636383090000|2021-11-08 14:51:30|4262.38|4262.38|4262.22|4262.22|4262.38|4262.38|4262.07|4262.07|0
1636383100000|2021-11-08 14:51:40|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|4261.6|4261.6|0
1636383110000|2021-11-08 14:51:50|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|0
1636383120000|2021-11-08 14:52:00|4262|4262|4262|4262|4262|4262|4262|4262|0
1636383130000|2021-11-08 14:52:10|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|0
1636383150000|2021-11-08 14:52:30|4262.06|4262.06|4261.35|4261.35|4262.69|4262.69|4261.35|4261.35|0
1636383170000|2021-11-08 14:52:50|4262.6|4262.6|4261.66|4261.66|4263.22|4263.22|4261.66|4261.66|0
1636383180000|2021-11-08 14:53:00|4261.6|4261.6|4262.02|4262.02|4262.22|4262.22|4261.6|4261.6|0
1636383200000|2021-11-08 14:53:20|4262|4262|4262.04|4262.04|4262.04|4262.04|4262|4262|0
1636383210000|2021-11-08 14:53:30|4262.13|4262.13|4262.04|4262.04|4262.13|4262.13|4262.04|4262.04|0
1636383220000|2021-11-08 14:53:40|4261.73|4261.73|4262.6|4262.6|4262.6|4262.6|4261.44|4261.44|0
1636383230000|2021-11-08 14:53:50|4262.91|4262.91|4262.54|4262.54|4262.91|4262.91|4262.54|4262.54|0
1636383240000|2021-11-08 14:54:00|4262.38|4262.38|4262.42|4262.42|4262.42|4262.42|4262.38|4262.38|0
1636383250000|2021-11-08 14:54:10|4262.11|4262.11|4262.11|4262.11|4262.11|4262.11|4262.11|4262.11|0
1636383260000|2021-11-08 14:54:20|4262.05|4262.05|4262.05|4262.05|4262.05|4262.05|4262.01|4262.01|0
1636383270000|2021-11-08 14:54:30|4262.1|4262.1|4262.04|4262.04|4262.1|4262.1|4262.04|4262.04|0
1636383290000|2021-11-08 14:54:50|4262.19|4262.19|4262.5|4262.5|4262.5|4262.5|4262.19|4262.19|0
1636383310000|2021-11-08 14:55:10|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|0
1636383320000|2021-11-08 14:55:20|4262.97|4262.97|4263.27|4263.27|4263.59|4263.59|4262.97|4262.97|0
1636383330000|2021-11-08 14:55:30|4263.12|4263.12|4263.08|4263.08|4263.12|4263.12|4263.08|4263.08|0
1636383340000|2021-11-08 14:55:40|4262.93|4262.93|4263.24|4263.24|4263.55|4263.55|4262.93|4262.93|0
1636383350000|2021-11-08 14:55:50|4263.55|4263.55|4263.36|4263.36|4263.55|4263.55|4263.24|4263.24|0
1636383360000|2021-11-08 14:56:00|4263.26|4263.26|4263.44|4263.44|4263.44|4263.44|4263.26|4263.26|0
1636383370000|2021-11-08 14:56:10|4263.75|4263.75|4263.79|4263.79|4264.07|4264.07|4263.71|4263.71|0
1636383380000|2021-11-08 14:56:20|4263.95|4263.95|4263.89|4263.89|4264.01|4264.01|4263.89|4263.89|0
1636383390000|2021-11-08 14:56:30|4263.58|4263.58|4263.27|4263.27|4263.58|4263.58|4263.27|4263.27|0
1636383400000|2021-11-08 14:56:40|4263.12|4263.12|4263.74|4263.74|4264.05|4264.05|4263.12|4263.12|0
1636383420000|2021-11-08 14:57:00|4263.83|4263.83|4263.99|4263.99|4263.99|4263.99|4263.83|4263.83|0
1636383430000|2021-11-08 14:57:10|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|0
1636383450000|2021-11-08 14:57:30|4263.83|4263.83|4264.45|4264.45|4264.45|4264.45|4263.83|4263.83|0
1636383460000|2021-11-08 14:57:40|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|0
1636383490000|2021-11-08 14:58:10|4264.67|4264.67|4265.3|4265.3|4265.3|4265.3|4264.67|4264.67|0
1636383500000|2021-11-08 14:58:20|4265.61|4265.61|4265.92|4265.92|4265.92|4265.92|4265.61|4265.61|0
1636383510000|2021-11-08 14:58:30|4266.07|4266.07|4266.23|4266.23|4266.23|4266.23|4265.92|4265.92|0
1636383520000|2021-11-08 14:58:40|4266.54|4266.54|4266.89|4266.89|4267.21|4267.21|4266.54|4266.54|0
1636383530000|2021-11-08 14:58:50|4266.58|4266.58|4267.05|4267.05|4267.05|4267.05|4266.27|4266.27|0
1636383540000|2021-11-08 14:59:00|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|0
1636383550000|2021-11-08 14:59:10|4266.52|4266.52|4266.2|4266.2|4266.52|4266.52|4266.2|4266.2|0
1636383560000|2021-11-08 14:59:20|4266.36|4266.36|4266.23|4266.23|4266.36|4266.36|4266.23|4266.23|0
1636383570000|2021-11-08 14:59:30|4265.92|4265.92|4265.92|4265.92|4266.07|4266.07|4265.77|4265.77|0
1636383580000|2021-11-08 14:59:40|4265.83|4265.83|4265.76|4265.76|4265.83|4265.83|4265.74|4265.74|0
1636383590000|2021-11-08 14:59:50|4265.13|4265.13|4265.16|4265.16|4265.16|4265.16|4265.13|4265.13|0
1636383600000|2021-11-08 15:00:00|4265.34|4265.34|4265.22|4265.22|4265.34|4265.34|4265.22|4265.22|0
1636383610000|2021-11-08 15:00:10|4265.06|4265.06|4265.32|4265.32|4266.09|4266.09|4265.06|4265.06|0
1636383620000|2021-11-08 15:00:20|4265.47|4265.47|4265.78|4265.78|4265.78|4265.78|4265.47|4265.47|0
1636383630000|2021-11-08 15:00:30|4266.09|4266.09|4266.13|4266.13|4266.13|4266.13|4266.09|4266.09|0
1636383640000|2021-11-08 15:00:40|4265.82|4265.82|4265.55|4265.55|4265.82|4265.82|4265.51|4265.51|0
1636383650000|2021-11-08 15:00:50|4265.25|4265.25|4265.71|4265.71|4265.71|4265.71|4265.25|4265.25|0
1636383660000|2021-11-08 15:01:00|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|4265.76|0
1636383670000|2021-11-08 15:01:10|4265.61|4265.61|4265.92|4265.92|4265.92|4265.92|4265.51|4265.51|0
1636383680000|2021-11-08 15:01:20|4265.83|4265.83|4265.83|4265.83|4265.83|4265.83|4265.83|4265.83|0
1636383700000|2021-11-08 15:01:40|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|0
1636383720000|2021-11-08 15:02:00|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|4264.89|4264.89|0
1636383740000|2021-11-08 15:02:20|4265.36|4265.36|4265.45|4265.45|4265.45|4265.45|4265.36|4265.36|0
1636383750000|2021-11-08 15:02:30|4265.36|4265.36|4264.19|4264.19|4265.36|4265.36|4264.19|4264.19|0
1636383760000|2021-11-08 15:02:40|4264.5|4264.5|4264.41|4264.41|4264.5|4264.5|4264.32|4264.32|0
1636383770000|2021-11-08 15:02:50|4264.37|4264.37|4264.37|4264.37|4264.37|4264.37|4264.37|4264.37|0
1636383780000|2021-11-08 15:03:00|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|0
1636383800000|2021-11-08 15:03:20|4264.54|4264.54|4263.92|4263.92|4264.54|4264.54|4263.92|4263.92|0
1636383810000|2021-11-08 15:03:30|4263.88|4263.88|4264.19|4264.19|4264.19|4264.19|4263.88|4263.88|0
1636383820000|2021-11-08 15:03:40|4264.1|4264.1|4264.1|4264.1|4264.1|4264.1|4264.1|4264.1|0
1636383840000|2021-11-08 15:04:00|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|0
1636383850000|2021-11-08 15:04:10|4264|4264|4263.6|4263.6|4264|4264|4263.6|4263.6|0
1636383860000|2021-11-08 15:04:20|4263.44|4263.44|4263.6|4263.6|4263.6|4263.6|4263.44|4263.44|0
1636383870000|2021-11-08 15:04:30|4263.28|4263.28|4263.04|4263.04|4263.28|4263.28|4263.04|4263.04|0
1636383880000|2021-11-08 15:04:40|4262.41|4262.41|4263.66|4263.66|4263.66|4263.66|4262.41|4262.41|0
1636383890000|2021-11-08 15:04:50|4263.82|4263.82|4263.94|4263.94|4263.97|4263.97|4263.82|4263.82|0
1636383900000|2021-11-08 15:05:00|4264.03|4264.03|4264.08|4264.08|4264.08|4264.08|4264.03|4264.03|0
1636383910000|2021-11-08 15:05:10|4263.77|4263.77|4262.65|4262.65|4263.77|4263.77|4262.65|4262.65|0
1636383920000|2021-11-08 15:05:20|4262.5|4262.5|4261.94|4261.94|4262.5|4262.5|4261.94|4261.94|0
1636383930000|2021-11-08 15:05:30|4261.63|4261.63|4261.01|4261.01|4261.63|4261.63|4261.01|4261.01|0
1636383950000|2021-11-08 15:05:50|4261.32|4261.32|4260.69|4260.69|4261.32|4261.32|4260.69|4260.69|0
1636383960000|2021-11-08 15:06:00|4260.61|4260.61|4259.03|4259.03|4261.04|4261.04|4259.03|4259.03|0
1636383970000|2021-11-08 15:06:10|4258.71|4258.71|4258.4|4258.4|4258.71|4258.71|4258.4|4258.4|0
1636383980000|2021-11-08 15:06:20|4257.94|4257.94|4257.94|4257.94|4257.94|4257.94|4257.94|4257.94|0
1636384000000|2021-11-08 15:06:40|4258.57|4258.57|4258.7|4258.7|4258.87|4258.87|4258.57|4258.57|0
1636384010000|2021-11-08 15:06:50|4258.38|4258.38|4259.47|4259.47|4259.47|4259.47|4258.38|4258.38|0
1636384020000|2021-11-08 15:07:00|4259.5|4259.5|4259.5|4259.5|4259.81|4259.81|4259.5|4259.5|0
1636384030000|2021-11-08 15:07:10|4259.45|4259.45|4258.89|4258.89|4259.45|4259.45|4258.79|4258.79|0
1636384040000|2021-11-08 15:07:20|4259.04|4259.04|4259.35|4259.35|4259.35|4259.35|4259.04|4259.04|0
1636384060000|2021-11-08 15:07:40|4259.5|4259.5|4259.41|4259.41|4259.5|4259.5|4259.41|4259.41|0
1636384070000|2021-11-08 15:07:50|4259.32|4259.32|4259.26|4259.26|4259.32|4259.32|4259.14|4259.14|0
1636384080000|2021-11-08 15:08:00|4259.88|4259.88|4260.58|4260.58|4260.67|4260.67|4259.88|4259.88|0
1636384090000|2021-11-08 15:08:10|4260.49|4260.49|4259.16|4259.16|4260.49|4260.49|4259.16|4259.16|0
1636384100000|2021-11-08 15:08:20|4259.07|4259.07|4258.89|4258.89|4259.07|4259.07|4258.89|4258.89|0
1636384110000|2021-11-08 15:08:30|4259.2|4259.2|4258.58|4258.58|4259.2|4259.2|4258.58|4258.58|0
1636384130000|2021-11-08 15:08:50|4258.53|4258.53|4257.91|4257.91|4258.53|4258.53|4257.91|4257.91|0
1636384150000|2021-11-08 15:09:10|4257.6|4257.6|4257.76|4257.76|4257.76|4257.76|4257.44|4257.44|0
1636384160000|2021-11-08 15:09:20|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|0
1636384170000|2021-11-08 15:09:30|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|0
1636384190000|2021-11-08 15:09:50|4257.73|4257.73|4257.73|4257.73|4258.04|4258.04|4257.73|4257.73|0
1636384200000|2021-11-08 15:10:00|4257.57|4257.57|4257.33|4257.33|4257.73|4257.73|4257.33|4257.33|0
1636384210000|2021-11-08 15:10:10|4257.21|4257.21|4257.99|4257.99|4257.99|4257.99|4257.06|4257.06|0
1636384220000|2021-11-08 15:10:20|4258.08|4258.08|4257.77|4257.77|4258.08|4258.08|4257.77|4257.77|0
1636384230000|2021-11-08 15:10:30|4257.93|4257.93|4257.57|4257.57|4257.93|4257.93|4257.57|4257.57|0
1636384250000|2021-11-08 15:10:50|4257.27|4257.27|4257.45|4257.45|4257.54|4257.54|4257.27|4257.27|0
1636384260000|2021-11-08 15:11:00|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|0
1636384270000|2021-11-08 15:11:10|4257.29|4257.29|4257.29|4257.29|4257.29|4257.29|4257.29|4257.29|0
1636384280000|2021-11-08 15:11:20|4257.25|4257.25|4257.29|4257.29|4257.29|4257.29|4257.25|4257.25|0
1636384290000|2021-11-08 15:11:30|4257.25|4257.25|4257.1|4257.1|4257.25|4257.25|4257.1|4257.1|0
1636384300000|2021-11-08 15:11:40|4257.06|4257.06|4257.36|4257.36|4257.36|4257.36|4257.06|4257.06|0
1636384310000|2021-11-08 15:11:50|4257.52|4257.52|4257.83|4257.83|4257.83|4257.83|4257.52|4257.52|0
1636384320000|2021-11-08 15:12:00|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|0
1636384330000|2021-11-08 15:12:10|4257.86|4257.86|4257.55|4257.55|4257.86|4257.86|4257.55|4257.55|0
1636384340000|2021-11-08 15:12:20|4257.39|4257.39|4257.83|4257.83|4258.01|4258.01|4257.39|4257.39|0
1636384370000|2021-11-08 15:12:50|4257.87|4257.87|4257.61|4257.61|4257.87|4257.87|4257.56|4257.56|0
1636384380000|2021-11-08 15:13:00|4257.66|4257.66|4257.62|4257.62|4257.66|4257.66|4257.62|4257.62|0
1636384390000|2021-11-08 15:13:10|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|4257.66|0
1636384400000|2021-11-08 15:13:20|4257.82|4257.82|4257.59|4257.59|4257.82|4257.82|4257.54|4257.54|0
1636384410000|2021-11-08 15:13:30|4257.44|4257.44|4257.44|4257.44|4257.44|4257.44|4257.44|4257.44|0
1636384420000|2021-11-08 15:13:40|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|0
1636384430000|2021-11-08 15:13:50|4257.25|4257.25|4257.72|4257.72|4257.72|4257.72|4257.09|4257.09|0
1636384450000|2021-11-08 15:14:10|4257.84|4257.84|4257.84|4257.84|4257.84|4257.84|4257.84|4257.84|0
1636384460000|2021-11-08 15:14:20|4257.93|4257.93|4257.78|4257.78|4257.93|4257.93|4257.78|4257.78|0
1636384470000|2021-11-08 15:14:30|4257.83|4257.83|4258.14|4258.14|4258.14|4258.14|4257.51|4257.51|0
1636384480000|2021-11-08 15:14:40|4258.29|4258.29|4258.17|4258.17|4258.29|4258.29|4258.17|4258.17|0
1636384490000|2021-11-08 15:14:50|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|0
1636384500000|2021-11-08 15:15:00|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|0
1636384520000|2021-11-08 15:15:20|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|0
1636384530000|2021-11-08 15:15:30|4258.8|4258.8|4259.26|4259.26|4259.26|4259.26|4258.8|4258.8|0
1636384540000|2021-11-08 15:15:40|4259.17|4259.17|4259.17|4259.17|4259.17|4259.17|4259.17|4259.17|0
1636384550000|2021-11-08 15:15:50|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|0
1636384560000|2021-11-08 15:16:00|4258.76|4258.76|4258.92|4258.92|4258.92|4258.92|4258.61|4258.61|0
1636384570000|2021-11-08 15:16:10|4259.07|4259.07|4258.63|4258.63|4259.23|4259.23|4258.48|4258.48|0
1636384580000|2021-11-08 15:16:20|4258.32|4258.32|4257.52|4257.52|4258.45|4258.45|4257.52|4257.52|0
1636384590000|2021-11-08 15:16:30|4257.83|4257.83|4258.14|4258.14|4258.14|4258.14|4257.83|4257.83|0
1636384600000|2021-11-08 15:16:40|4258.2|4258.2|4258.2|4258.2|4258.2|4258.2|4258.2|4258.2|0
1636384610000|2021-11-08 15:16:50|4258.22|4258.22|4256.05|4256.05|4258.22|4258.22|4256.05|4256.05|0
1636384620000|2021-11-08 15:17:00|4256.21|4256.21|4256.05|4256.05|4256.21|4256.21|4256.05|4256.05|0
1636384630000|2021-11-08 15:17:10|4255.9|4255.9|4254.52|4254.52|4255.9|4255.9|4254.52|4254.52|0
1636384640000|2021-11-08 15:17:20|4254.37|4254.37|4254.21|4254.21|4254.37|4254.37|4254.21|4254.21|0
1636384650000|2021-11-08 15:17:30|4254.12|4254.12|4253.97|4253.97|4254.12|4254.12|4253.97|4253.97|0
1636384670000|2021-11-08 15:17:50|4254.24|4254.24|4254.86|4254.86|4254.86|4254.86|4254.24|4254.24|0
1636384680000|2021-11-08 15:18:00|4255.17|4255.17|4256.16|4256.16|4256.16|4256.16|4255.17|4255.17|0
1636384690000|2021-11-08 15:18:10|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|0
1636384700000|2021-11-08 15:18:20|4256.26|4256.26|4256.14|4256.14|4256.26|4256.26|4256.14|4256.14|0
1636384710000|2021-11-08 15:18:30|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|0
1636384740000|2021-11-08 15:19:00|4256.44|4256.44|4257.22|4257.22|4257.22|4257.22|4256.44|4256.44|0
1636384750000|2021-11-08 15:19:10|4257.31|4257.31|4257.37|4257.37|4257.47|4257.47|4257.31|4257.31|0
1636384770000|2021-11-08 15:19:30|4257.83|4257.83|4258.13|4258.13|4258.19|4258.19|4257.62|4257.62|0
1636384790000|2021-11-08 15:19:50|4258.17|4258.17|4258.17|4258.17|4258.17|4258.17|4258.17|4258.17|0
1636384800000|2021-11-08 15:20:00|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|0
1636384810000|2021-11-08 15:20:10|4258.17|4258.17|4258.21|4258.21|4258.21|4258.21|4258.17|4258.17|0
1636384820000|2021-11-08 15:20:20|4258.52|4258.52|4258.52|4258.52|4258.52|4258.52|4258.52|4258.52|0
1636384830000|2021-11-08 15:20:30|4258.62|4258.62|4258.62|4258.62|4258.62|4258.62|4258.62|4258.62|0
1636384840000|2021-11-08 15:20:40|4258.77|4258.77|4258.31|4258.31|4258.77|4258.77|4258.31|4258.31|0
1636384850000|2021-11-08 15:20:50|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|0
1636384860000|2021-11-08 15:21:00|4258.1|4258.1|4258.04|4258.04|4258.19|4258.19|4257.73|4257.73|0
1636384870000|2021-11-08 15:21:10|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|0
1636384880000|2021-11-08 15:21:20|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|0
1636384890000|2021-11-08 15:21:30|4257.41|4257.41|4257.41|4257.41|4257.41|4257.41|4257.41|4257.41|0
1636384900000|2021-11-08 15:21:40|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|0
1636384910000|2021-11-08 15:21:50|4257.42|4257.42|4258.04|4258.04|4258.04|4258.04|4257.42|4257.42|0
1636384930000|2021-11-08 15:22:10|4258.22|4258.22|4258.52|4258.52|4258.52|4258.52|4258.22|4258.22|0
1636384940000|2021-11-08 15:22:20|4258.61|4258.61|4258.78|4258.78|4258.87|4258.87|4258.61|4258.61|0
1636384950000|2021-11-08 15:22:30|4258.47|4258.47|4258.08|4258.08|4258.47|4258.47|4258.08|4258.08|0
1636384960000|2021-11-08 15:22:40|4258.39|4258.39|4258.39|4258.39|4258.39|4258.39|4258.39|4258.39|0
1636384990000|2021-11-08 15:23:10|4258.3|4258.3|4258.39|4258.39|4258.39|4258.39|4258.3|4258.3|0
1636385010000|2021-11-08 15:23:30|4258.69|4258.69|4259.14|4259.14|4259.16|4259.16|4258.69|4258.69|0
1636385020000|2021-11-08 15:23:40|4259.45|4259.45|4259.76|4259.76|4259.76|4259.76|4259.45|4259.45|0
1636385030000|2021-11-08 15:23:50|4259.85|4259.85|4260.17|4260.17|4260.17|4260.17|4259.85|4259.85|0
1636385040000|2021-11-08 15:24:00|4259.85|4259.85|4259.37|4259.37|4259.85|4259.85|4259.37|4259.37|0
1636385050000|2021-11-08 15:24:10|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|0
1636385060000|2021-11-08 15:24:20|4259.92|4259.92|4260.01|4260.01|4260.01|4260.01|4259.92|4259.92|0
1636385070000|2021-11-08 15:24:30|4260.16|4260.16|4260.16|4260.16|4260.16|4260.16|4260.16|4260.16|0
1636385080000|2021-11-08 15:24:40|4259.85|4259.85|4259.92|4259.92|4260.16|4260.16|4259.85|4259.85|0
1636385090000|2021-11-08 15:24:50|4260.24|4260.24|4260.35|4260.35|4260.35|4260.35|4260.24|4260.24|0
1636385110000|2021-11-08 15:25:10|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|0
1636385120000|2021-11-08 15:25:20|4259.73|4259.73|4259.73|4259.73|4259.73|4259.73|4259.73|4259.73|0
1636385130000|2021-11-08 15:25:30|4258.8|4258.8|4257.93|4257.93|4258.8|4258.8|4257.93|4257.93|0
1636385150000|2021-11-08 15:25:50|4258|4258|4257.37|4257.37|4258.15|4258.15|4257.37|4257.37|0
1636385160000|2021-11-08 15:26:00|4257.46|4257.46|4257.19|4257.19|4257.46|4257.46|4257.14|4257.14|0
1636385170000|2021-11-08 15:26:10|4257.5|4257.5|4257.5|4257.5|4257.5|4257.5|4257.5|4257.5|0
1636385190000|2021-11-08 15:26:30|4257.54|4257.54|4257.94|4257.94|4257.94|4257.94|4257.54|4257.54|0
1636385200000|2021-11-08 15:26:40|4257.32|4257.32|4257.63|4257.63|4257.63|4257.63|4257.32|4257.32|0
1636385210000|2021-11-08 15:26:50|4257.72|4257.72|4257.88|4257.88|4257.88|4257.88|4257.72|4257.72|0
1636385220000|2021-11-08 15:27:00|4258.03|4258.03|4257.81|4257.81|4258.34|4258.34|4257.72|4257.72|0
1636385230000|2021-11-08 15:27:10|4257.85|4257.85|4257.54|4257.54|4257.85|4257.85|4257.54|4257.54|0
1636385240000|2021-11-08 15:27:20|4257.23|4257.23|4257.08|4257.08|4257.39|4257.39|4257.08|4257.08|0
1636385250000|2021-11-08 15:27:30|4257.1|4257.1|4257.16|4257.16|4257.16|4257.16|4257.1|4257.1|0
1636385260000|2021-11-08 15:27:40|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|0
1636385270000|2021-11-08 15:27:50|4257.53|4257.53|4257.22|4257.22|4257.53|4257.53|4257.22|4257.22|0
1636385280000|2021-11-08 15:28:00|4257.06|4257.06|4256.41|4256.41|4257.06|4257.06|4256.41|4256.41|0
1636385290000|2021-11-08 15:28:10|4256.39|4256.39|4256.36|4256.36|4256.39|4256.39|4256.36|4256.36|0
1636385300000|2021-11-08 15:28:20|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|0
1636385320000|2021-11-08 15:28:40|4256.13|4256.13|4256.45|4256.45|4256.45|4256.45|4256.13|4256.13|0
1636385330000|2021-11-08 15:28:50|4255.82|4255.82|4255.61|4255.61|4255.82|4255.82|4255.61|4255.61|0
1636385340000|2021-11-08 15:29:00|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|0
1636385360000|2021-11-08 15:29:20|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|0
1636385380000|2021-11-08 15:29:40|4255.65|4255.65|4255.75|4255.75|4255.75|4255.75|4255.65|4255.65|0
1636385420000|2021-11-08 15:30:20|4255.71|4255.71|4255.75|4255.75|4255.75|4255.75|4255.71|4255.71|0
1636385430000|2021-11-08 15:30:30|4255.59|4255.59|4255.44|4255.44|4255.59|4255.59|4255.44|4255.44|0
1636385440000|2021-11-08 15:30:40|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|0
1636385450000|2021-11-08 15:30:50|4254.97|4254.97|4254.97|4254.97|4254.97|4254.97|4254.97|4254.97|0
1636385470000|2021-11-08 15:31:10|4255.09|4255.09|4255.15|4255.15|4255.15|4255.15|4255.09|4255.09|0
1636385490000|2021-11-08 15:31:30|4255.78|4255.78|4257.02|4257.02|4257.33|4257.33|4255.78|4255.78|0
1636385500000|2021-11-08 15:31:40|4256.87|4256.87|4256.79|4256.79|4256.87|4256.87|4256.75|4256.75|0
1636385510000|2021-11-08 15:31:50|4257.09|4257.09|4257.52|4257.52|4257.84|4257.84|4257.09|4257.09|0
1636385520000|2021-11-08 15:32:00|4257.57|4257.57|4258.56|4258.56|4258.56|4258.56|4257.57|4257.57|0
1636385530000|2021-11-08 15:32:10|4258.87|4258.87|4258.87|4258.87|4258.87|4258.87|4258.87|4258.87|0
1636385540000|2021-11-08 15:32:20|4259.5|4259.5|4259.46|4259.46|4259.5|4259.5|4259.42|4259.42|0
1636385550000|2021-11-08 15:32:30|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|0
1636385570000|2021-11-08 15:32:50|4258.89|4258.89|4259.76|4259.76|4259.76|4259.76|4258.89|4258.89|0
1636385580000|2021-11-08 15:33:00|4259.8|4259.8|4259.65|4259.65|4259.8|4259.8|4259.65|4259.65|0
1636385600000|2021-11-08 15:33:20|4259.96|4259.96|4260.23|4260.23|4260.23|4260.23|4259.96|4259.96|0
1636385620000|2021-11-08 15:33:40|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|0
1636385630000|2021-11-08 15:33:50|4260.86|4260.86|4261.16|4261.16|4261.16|4261.16|4260.86|4260.86|0
1636385660000|2021-11-08 15:34:20|4261.19|4261.19|4260.88|4260.88|4261.19|4261.19|4260.88|4260.88|0
1636385670000|2021-11-08 15:34:30|4260.78|4260.78|4260.88|4260.88|4260.88|4260.88|4260.78|4260.78|0
1636385690000|2021-11-08 15:34:50|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|0
1636385700000|2021-11-08 15:35:00|4260.78|4260.78|4260.84|4260.84|4260.84|4260.84|4260.78|4260.78|0
1636385710000|2021-11-08 15:35:10|4260.53|4260.53|4259.75|4259.75|4260.53|4260.53|4259.75|4259.75|0
1636385720000|2021-11-08 15:35:20|4259.44|4259.44|4259.47|4259.47|4259.47|4259.47|4259.44|4259.44|0
1636385730000|2021-11-08 15:35:30|4259.35|4259.35|4259.17|4259.17|4259.35|4259.35|4259.17|4259.17|0
1636385740000|2021-11-08 15:35:40|4258.86|4258.86|4258.93|4258.93|4258.93|4258.93|4258.8|4258.8|0
1636385750000|2021-11-08 15:35:50|4258.61|4258.61|4259.24|4259.24|4259.24|4259.24|4258.61|4258.61|0
1636385770000|2021-11-08 15:36:10|4258.93|4258.93|4257.75|4257.75|4258.93|4258.93|4257.75|4257.75|0
1636385790000|2021-11-08 15:36:30|4257.6|4257.6|4257.76|4257.76|4257.91|4257.91|4257.6|4257.6|0
1636385800000|2021-11-08 15:36:40|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|0
1636385810000|2021-11-08 15:36:50|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|0
1636385820000|2021-11-08 15:37:00|4257.09|4257.09|4257.07|4257.07|4257.09|4257.09|4257.07|4257.07|0
1636385830000|2021-11-08 15:37:10|4256.76|4256.76|4256.45|4256.45|4256.76|4256.76|4256.45|4256.45|0
1636385840000|2021-11-08 15:37:20|4256.33|4256.33|4256.43|4256.43|4256.43|4256.43|4256.33|4256.33|0
1636385860000|2021-11-08 15:37:40|4256.12|4256.12|4256.42|4256.42|4256.42|4256.42|4256.12|4256.12|0
1636385870000|2021-11-08 15:37:50|4256.38|4256.38|4256.51|4256.51|4256.51|4256.51|4256.38|4256.38|0
1636385900000|2021-11-08 15:38:20|4256.6|4256.6|4256.6|4256.6|4256.6|4256.6|4256.6|4256.6|0
1636385910000|2021-11-08 15:38:30|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|0
1636385920000|2021-11-08 15:38:40|4256.63|4256.63|4257.15|4257.15|4257.15|4257.15|4256.63|4256.63|0
1636385930000|2021-11-08 15:38:50|4257.21|4257.21|4257.23|4257.23|4257.23|4257.23|4257.06|4257.06|0
1636385940000|2021-11-08 15:39:00|4257.19|4257.19|4257.1|4257.1|4257.19|4257.19|4257.1|4257.1|0
1636385960000|2021-11-08 15:39:20|4256.79|4256.79|4256.47|4256.47|4256.79|4256.79|4256.47|4256.47|0
1636385970000|2021-11-08 15:39:30|4256.32|4256.32|4255.54|4255.54|4256.47|4256.47|4255.54|4255.54|0
1636385980000|2021-11-08 15:39:40|4255.42|4255.42|4255.36|4255.36|4255.42|4255.42|4255.36|4255.36|0
1636386000000|2021-11-08 15:40:00|4255.21|4255.21|4255.17|4255.17|4255.21|4255.21|4255.17|4255.17|0
1636386010000|2021-11-08 15:40:10|4255.01|4255.01|4255.32|4255.32|4255.32|4255.32|4255.01|4255.01|0
1636386030000|2021-11-08 15:40:30|4255.23|4255.23|4255.19|4255.19|4255.23|4255.23|4255.19|4255.19|0
1636386040000|2021-11-08 15:40:40|4255.07|4255.07|4254.36|4254.36|4255.07|4255.07|4254.36|4254.36|0
1636386050000|2021-11-08 15:40:50|4254.67|4254.67|4254.83|4254.83|4254.83|4254.83|4254.67|4254.67|0
1636386060000|2021-11-08 15:41:00|4254.87|4254.87|4254.71|4254.71|4254.87|4254.87|4254.71|4254.71|0
1636386070000|2021-11-08 15:41:10|4254.67|4254.67|4255.35|4255.35|4255.35|4255.35|4254.67|4254.67|0
1636386080000|2021-11-08 15:41:20|4255.96|4255.96|4255.96|4255.96|4255.96|4255.96|4255.96|4255.96|0
1636386090000|2021-11-08 15:41:30|4255.65|4255.65|4255.34|4255.34|4255.65|4255.65|4255.34|4255.34|0
1636386110000|2021-11-08 15:41:50|4255.28|4255.28|4255.28|4255.28|4255.28|4255.28|4255.28|4255.28|0
1636386120000|2021-11-08 15:42:00|4255.24|4255.24|4255.08|4255.08|4255.24|4255.24|4254.93|4254.93|0
1636386130000|2021-11-08 15:42:10|4254.99|4254.99|4255.3|4255.3|4255.3|4255.3|4254.99|4254.99|0
1636386140000|2021-11-08 15:42:20|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|0
1636386150000|2021-11-08 15:42:30|4255.08|4255.08|4255.17|4255.17|4255.17|4255.17|4255.08|4255.08|0
1636386170000|2021-11-08 15:42:50|4255.49|4255.49|4254.22|4254.22|4255.49|4255.49|4254.14|4254.14|0
1636386180000|2021-11-08 15:43:00|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|0
1636386200000|2021-11-08 15:43:20|4255.16|4255.16|4255.31|4255.31|4255.31|4255.31|4255.16|4255.16|0
1636386210000|2021-11-08 15:43:30|4255.63|4255.63|4255.81|4255.81|4255.81|4255.81|4255.63|4255.63|0
1636386220000|2021-11-08 15:43:40|4256.12|4256.12|4256.31|4256.31|4256.31|4256.31|4256.12|4256.12|0
1636386230000|2021-11-08 15:43:50|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|0
1636386240000|2021-11-08 15:44:00|4256.53|4256.53|4256.12|4256.12|4256.53|4256.53|4256.12|4256.12|0
1636386250000|2021-11-08 15:44:10|4256.06|4256.06|4255.76|4255.76|4256.06|4256.06|4255.76|4255.76|0
1636386260000|2021-11-08 15:44:20|4255.6|4255.6|4255.6|4255.6|4255.6|4255.6|4255.6|4255.6|0
1636386270000|2021-11-08 15:44:30|4255.65|4255.65|4255.65|4255.65|4255.65|4255.65|4255.65|4255.65|0
1636386280000|2021-11-08 15:44:40|4255.69|4255.69|4255.43|4255.43|4255.69|4255.69|4255.37|4255.37|0
1636386290000|2021-11-08 15:44:50|4255.53|4255.53|4255.53|4255.53|4255.53|4255.53|4255.53|4255.53|0
1636386300000|2021-11-08 15:45:00|4255.48|4255.48|4255.95|4255.95|4255.95|4255.95|4255.48|4255.48|0
1636386310000|2021-11-08 15:45:10|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|0
1636386340000|2021-11-08 15:45:40|4255.49|4255.49|4255.57|4255.57|4255.57|4255.57|4255.49|4255.49|0
1636386350000|2021-11-08 15:45:50|4255.26|4255.26|4255.76|4255.76|4255.76|4255.76|4255.26|4255.26|0
1636386360000|2021-11-08 15:46:00|4255.72|4255.72|4256.03|4256.03|4256.03|4256.03|4255.72|4255.72|0
1636386370000|2021-11-08 15:46:10|4255.99|4255.99|4256.06|4256.06|4256.06|4256.06|4255.99|4255.99|0
1636386390000|2021-11-08 15:46:30|4256.16|4256.16|4256.16|4256.16|4256.16|4256.16|4256.16|4256.16|0
1636386400000|2021-11-08 15:46:40|4256.46|4256.46|4256.22|4256.22|4256.53|4256.53|4256.22|4256.22|0
1636386410000|2021-11-08 15:46:50|4255.9|4255.9|4255.71|4255.71|4255.9|4255.9|4255.71|4255.71|0
1636386420000|2021-11-08 15:47:00|4255.62|4255.62|4255.93|4255.93|4255.93|4255.93|4255.62|4255.62|0
1636386430000|2021-11-08 15:47:10|4255.97|4255.97|4254.73|4254.73|4255.97|4255.97|4254.73|4254.73|0
1636386450000|2021-11-08 15:47:30|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|0
1636386460000|2021-11-08 15:47:40|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|0
1636386480000|2021-11-08 15:48:00|4255.35|4255.35|4255.35|4255.35|4255.35|4255.35|4255.35|4255.35|0
1636386490000|2021-11-08 15:48:10|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|0
1636386500000|2021-11-08 15:48:20|4255.51|4255.51|4255.19|4255.19|4255.51|4255.51|4255.11|4255.11|0
1636386550000|2021-11-08 15:49:10|4254.88|4254.88|4254.1|4254.1|4254.88|4254.88|4254.1|4254.1|0
1636386560000|2021-11-08 15:49:20|4253.79|4253.79|4253.13|4253.13|4253.79|4253.79|4253.13|4253.13|0
1636386610000|2021-11-08 15:50:10|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|0
1636386630000|2021-11-08 15:50:30|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|0
1636386640000|2021-11-08 15:50:40|4253.6|4253.6|4253.39|4253.39|4253.69|4253.69|4253.39|4253.39|0
1636386650000|2021-11-08 15:50:50|4253.29|4253.29|4253.45|4253.45|4253.45|4253.45|4253.29|4253.29|0
1636386660000|2021-11-08 15:51:00|4253.29|4253.29|4253.58|4253.58|4253.58|4253.58|4253.27|4253.27|0
1636386670000|2021-11-08 15:51:10|4253.49|4253.49|4253.69|4253.69|4253.8|4253.8|4253.49|4253.49|0
1636386680000|2021-11-08 15:51:20|4254|4254|4253.69|4253.69|4254|4254|4253.69|4253.69|0
1636386690000|2021-11-08 15:51:30|4253.38|4253.38|4253.07|4253.07|4253.38|4253.38|4253.07|4253.07|0
1636386700000|2021-11-08 15:51:40|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|0
1636386730000|2021-11-08 15:52:10|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|0
1636386740000|2021-11-08 15:52:20|4253.53|4253.53|4254.31|4254.31|4254.46|4254.46|4253.53|4253.53|0
1636386750000|2021-11-08 15:52:30|4254.19|4254.19|4254.5|4254.5|4254.5|4254.5|4254.19|4254.19|0
1636386760000|2021-11-08 15:52:40|4254.6|4254.6|4254.9|4254.9|4254.9|4254.9|4254.6|4254.6|0
1636386770000|2021-11-08 15:52:50|4255|4255|4255.25|4255.25|4255.62|4255.62|4255|4255|0
1636386780000|2021-11-08 15:53:00|4255.1|4255.1|4253.76|4253.76|4255.1|4255.1|4253.76|4253.76|0
1636386790000|2021-11-08 15:53:10|4253.7|4253.7|4253.95|4253.95|4254.01|4254.01|4253.7|4253.7|0
1636386800000|2021-11-08 15:53:20|4254.11|4254.11|4253.95|4253.95|4254.11|4254.11|4253.95|4253.95|0
1636386810000|2021-11-08 15:53:30|4254.11|4254.11|4254.11|4254.11|4254.11|4254.11|4254.11|4254.11|0
1636386820000|2021-11-08 15:53:40|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|0
1636386830000|2021-11-08 15:53:50|4254.11|4254.11|4254.11|4254.11|4254.11|4254.11|4254.11|4254.11|0
1636386850000|2021-11-08 15:54:10|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|0
1636386860000|2021-11-08 15:54:20|4254.06|4254.06|4253.74|4253.74|4254.06|4254.06|4253.74|4253.74|0
1636386880000|2021-11-08 15:54:40|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|0
1636386890000|2021-11-08 15:54:50|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|0
1636386900000|2021-11-08 15:55:00|4253.74|4253.74|4253.86|4253.86|4253.86|4253.86|4253.74|4253.74|0
1636386910000|2021-11-08 15:55:10|4253.84|4253.84|4253.53|4253.53|4253.84|4253.84|4253.53|4253.53|0
1636386920000|2021-11-08 15:55:20|4253.84|4253.84|4253.84|4253.84|4253.84|4253.84|4253.84|4253.84|0
1636386930000|2021-11-08 15:55:30|4253.75|4253.75|4254.37|4254.37|4254.37|4254.37|4253.75|4253.75|0
1636386940000|2021-11-08 15:55:40|4254.46|4254.46|4254.7|4254.7|4254.8|4254.8|4254.46|4254.46|0
1636386950000|2021-11-08 15:55:50|4254.39|4254.39|4254.39|4254.39|4254.39|4254.39|4254.39|4254.39|0
1636386960000|2021-11-08 15:56:00|4254.41|4254.41|4254.41|4254.41|4254.41|4254.41|4254.41|4254.41|0
1636386970000|2021-11-08 15:56:10|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|0
1636386980000|2021-11-08 15:56:20|4254.19|4254.19|4253.42|4253.42|4254.19|4254.19|4253.42|4253.42|0
1636386990000|2021-11-08 15:56:30|4253.73|4253.73|4253.64|4253.64|4253.73|4253.73|4253.64|4253.64|0
1636387010000|2021-11-08 15:56:50|4253.73|4253.73|4253.64|4253.64|4253.73|4253.73|4253.64|4253.64|0
1636387020000|2021-11-08 15:57:00|4253.54|4253.54|4253.36|4253.36|4253.54|4253.54|4253.36|4253.36|0
1636387030000|2021-11-08 15:57:10|4253.2|4253.2|4253.39|4253.39|4253.39|4253.39|4253.2|4253.2|0
1636387040000|2021-11-08 15:57:20|4253.45|4253.45|4253.96|4253.96|4254.11|4254.11|4253.33|4253.33|0
1636387050000|2021-11-08 15:57:30|4254|4254|4254.71|4254.71|4255.03|4255.03|4254|4254|0
1636387060000|2021-11-08 15:57:40|4254.87|4254.87|4255.18|4255.18|4255.18|4255.18|4254.87|4254.87|0
1636387080000|2021-11-08 15:58:00|4255.3|4255.3|4255.14|4255.14|4255.3|4255.3|4255.14|4255.14|0
1636387090000|2021-11-08 15:58:10|4255.17|4255.17|4255.26|4255.26|4255.26|4255.26|4255.17|4255.17|0
1636387100000|2021-11-08 15:58:20|4254.95|4254.95|4255.57|4255.57|4255.89|4255.89|4254.95|4254.95|0
1636387110000|2021-11-08 15:58:30|4256.2|4256.2|4256.16|4256.16|4256.2|4256.2|4256.11|4256.11|0
1636387120000|2021-11-08 15:58:40|4256.47|4256.47|4256.62|4256.62|4256.62|4256.62|4256.47|4256.47|0
1636387130000|2021-11-08 15:58:50|4256.53|4256.53|4254.34|4254.34|4256.84|4256.84|4254.34|4254.34|0
1636387140000|2021-11-08 15:59:00|4254.03|4254.03|4253.63|4253.63|4254.03|4254.03|4253.63|4253.63|0
1636387150000|2021-11-08 15:59:10|4253.94|4253.94|4253.63|4253.63|4253.94|4253.94|4253.63|4253.63|0
1636387160000|2021-11-08 15:59:20|4253.53|4253.53|4253.53|4253.53|4253.53|4253.53|4253.53|4253.53|0
1636387170000|2021-11-08 15:59:30|4253.49|4253.49|4253.8|4253.8|4253.8|4253.8|4253.49|4253.49|0
1636387180000|2021-11-08 15:59:40|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|0
1636387190000|2021-11-08 15:59:50|4254.43|4254.43|4254.12|4254.12|4254.43|4254.43|4254.12|4254.12|0
1636387200000|2021-11-08 16:00:00|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|0
1636387210000|2021-11-08 16:00:10|4254.02|4254.02|4253.7|4253.7|4254.02|4254.02|4253.7|4253.7|0
1636387220000|2021-11-08 16:00:20|4253.75|4253.75|4253.78|4253.78|4253.78|4253.78|4253.63|4253.63|0
1636387230000|2021-11-08 16:00:30|4254.09|4254.09|4254.4|4254.4|4254.4|4254.4|4254.09|4254.09|0
1636387240000|2021-11-08 16:00:40|4255.02|4255.02|4255.33|4255.33|4255.33|4255.33|4255.02|4255.02|0
1636387260000|2021-11-08 16:01:00|4256.27|4256.27|4256.58|4256.58|4256.58|4256.58|4256.27|4256.27|0
1636387270000|2021-11-08 16:01:10|4256.89|4256.89|4256.73|4256.73|4256.89|4256.89|4256.58|4256.58|0
1636387280000|2021-11-08 16:01:20|4256.58|4256.58|4256.26|4256.26|4256.58|4256.58|4256.26|4256.26|0
1636387290000|2021-11-08 16:01:30|4256.42|4256.42|4256.73|4256.73|4256.73|4256.73|4256.42|4256.42|0
1636387300000|2021-11-08 16:01:40|4256.7|4256.7|4256.7|4256.7|4256.7|4256.7|4256.7|4256.7|0
1636387310000|2021-11-08 16:01:50|4257.02|4257.02|4257.33|4257.33|4257.33|4257.33|4257.02|4257.02|0
1636387320000|2021-11-08 16:02:00|4257.02|4257.02|4256.99|4256.99|4257.14|4257.14|4256.83|4256.83|0
1636387330000|2021-11-08 16:02:10|4256.68|4256.68|4256.68|4256.68|4256.68|4256.68|4256.68|4256.68|0
1636387340000|2021-11-08 16:02:20|4256.53|4256.53|4256.54|4256.54|4256.68|4256.68|4256.53|4256.53|0
1636387350000|2021-11-08 16:02:30|4256.45|4256.45|4256.3|4256.3|4256.45|4256.45|4256.3|4256.3|0
1636387360000|2021-11-08 16:02:40|4256.27|4256.27|4256.43|4256.43|4256.43|4256.43|4255.81|4255.81|0
1636387370000|2021-11-08 16:02:50|4256.12|4256.12|4255.97|4255.97|4256.12|4256.12|4255.97|4255.97|0
1636387380000|2021-11-08 16:03:00|4256.06|4256.06|4256.21|4256.21|4256.21|4256.21|4256.06|4256.06|0
1636387400000|2021-11-08 16:03:20|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|0
1636387410000|2021-11-08 16:03:30|4256.41|4256.41|4256.77|4256.77|4256.77|4256.77|4256.37|4256.37|0
1636387420000|2021-11-08 16:03:40|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|4256.99|4256.99|0
1636387430000|2021-11-08 16:03:50|4257.17|4257.17|4257.17|4257.17|4257.17|4257.17|4257.17|4257.17|0
1636387440000|2021-11-08 16:04:00|4257.11|4257.11|4256.96|4256.96|4257.11|4257.11|4256.96|4256.96|0
1636387460000|2021-11-08 16:04:20|4257.27|4257.27|4258.2|4258.2|4258.2|4258.2|4257.27|4257.27|0
1636387470000|2021-11-08 16:04:30|4258.35|4258.35|4258.66|4258.66|4258.98|4258.98|4258.35|4258.35|0
1636387480000|2021-11-08 16:04:40|4258.76|4258.76|4258.44|4258.44|4258.76|4258.76|4258.44|4258.44|0
1636387490000|2021-11-08 16:04:50|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|0
1636387500000|2021-11-08 16:05:00|4258.48|4258.48|4258.36|4258.36|4258.67|4258.67|4258.36|4258.36|0
1636387520000|2021-11-08 16:05:20|4258.05|4258.05|4257.59|4257.59|4258.05|4258.05|4257.27|4257.27|0
1636387530000|2021-11-08 16:05:30|4257.74|4257.74|4257.59|4257.59|4257.74|4257.74|4257.59|4257.59|0
1636387550000|2021-11-08 16:05:50|4257.68|4257.68|4257.72|4257.72|4257.72|4257.72|4257.68|4257.68|0
1636387560000|2021-11-08 16:06:00|4257.78|4257.78|4258.08|4258.08|4258.08|4258.08|4257.78|4257.78|0
1636387570000|2021-11-08 16:06:10|4258.71|4258.71|4258.75|4258.75|4258.75|4258.75|4258.71|4258.71|0
1636387580000|2021-11-08 16:06:20|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|0
1636387590000|2021-11-08 16:06:30|4259.42|4259.42|4259.1|4259.1|4259.42|4259.42|4259.1|4259.1|0
1636387600000|2021-11-08 16:06:40|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|0
1636387620000|2021-11-08 16:07:00|4258.85|4258.85|4258.54|4258.54|4258.85|4258.85|4258.54|4258.54|0
1636387630000|2021-11-08 16:07:10|4258.85|4258.85|4258.85|4258.85|4258.85|4258.85|4258.85|4258.85|0
1636387640000|2021-11-08 16:07:20|4258.54|4258.54|4258.51|4258.51|4258.54|4258.54|4258.51|4258.51|0
1636387650000|2021-11-08 16:07:30|4258.46|4258.46|4258.51|4258.51|4258.83|4258.83|4258.46|4258.46|0
1636387660000|2021-11-08 16:07:40|4258.11|4258.11|4258.26|4258.26|4258.26|4258.26|4258.11|4258.11|0
1636387670000|2021-11-08 16:07:50|4258.57|4258.57|4258.57|4258.57|4258.57|4258.57|4258.57|4258.57|0
1636387680000|2021-11-08 16:08:00|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|0
1636387690000|2021-11-08 16:08:10|4259.19|4259.19|4258.57|4258.57|4259.19|4259.19|4258.57|4258.57|0
1636387700000|2021-11-08 16:08:20|4259.19|4259.19|4259.04|4259.04|4259.19|4259.19|4258.88|4258.88|0
1636387710000|2021-11-08 16:08:30|4259.13|4259.13|4259.79|4259.79|4259.79|4259.79|4259.13|4259.13|0
1636387730000|2021-11-08 16:08:50|4259.64|4259.64|4259.64|4259.64|4259.64|4259.64|4259.64|4259.64|0
1636387740000|2021-11-08 16:09:00|4259.79|4259.79|4260.73|4260.73|4260.73|4260.73|4259.79|4259.79|0
1636387750000|2021-11-08 16:09:10|4260.42|4260.42|4260.58|4260.58|4260.58|4260.58|4260.42|4260.42|0
1636387760000|2021-11-08 16:09:20|4260.73|4260.73|4260.58|4260.58|4260.73|4260.73|4260.58|4260.58|0
1636387770000|2021-11-08 16:09:30|4260.7|4260.7|4261.07|4261.07|4261.32|4261.32|4260.7|4260.7|0
1636387780000|2021-11-08 16:09:40|4261.38|4261.38|4261.81|4261.81|4261.81|4261.81|4261.38|4261.38|0
1636387790000|2021-11-08 16:09:50|4261.85|4261.85|4261.54|4261.54|4261.85|4261.85|4261.54|4261.54|0
1636387800000|2021-11-08 16:10:00|4261.23|4261.23|4260.64|4260.64|4261.23|4261.23|4260.29|4260.29|0
1636387820000|2021-11-08 16:10:20|4260.33|4260.33|4259.4|4259.4|4260.33|4260.33|4259.09|4259.09|0
1636387840000|2021-11-08 16:10:40|4259.55|4259.55|4259.55|4259.55|4259.55|4259.55|4259.55|4259.55|0
1636387850000|2021-11-08 16:10:50|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|0
1636387860000|2021-11-08 16:11:00|4260.14|4260.14|4260.14|4260.14|4260.45|4260.45|4260.14|4260.14|0
1636387870000|2021-11-08 16:11:10|4260.29|4260.29|4260.14|4260.14|4260.29|4260.29|4260.08|4260.08|0
1636387880000|2021-11-08 16:11:20|4260.04|4260.04|4260.14|4260.14|4260.14|4260.14|4260.04|4260.04|0
1636387890000|2021-11-08 16:11:30|4260.04|4260.04|4259.89|4259.89|4260.04|4260.04|4259.89|4259.89|0
1636387900000|2021-11-08 16:11:40|4259.58|4259.58|4259.62|4259.62|4259.89|4259.89|4259.58|4259.58|0
1636387910000|2021-11-08 16:11:50|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|0
1636387920000|2021-11-08 16:12:00|4259.57|4259.57|4259.57|4259.57|4259.57|4259.57|4259.57|4259.57|0
1636387930000|2021-11-08 16:12:10|4259.88|4259.88|4259.84|4259.84|4260.2|4260.2|4259.57|4259.57|0
1636387940000|2021-11-08 16:12:20|4259.82|4259.82|4258.91|4258.91|4259.82|4259.82|4258.88|4258.88|0
1636387950000|2021-11-08 16:12:30|4259.53|4259.53|4259.22|4259.22|4259.53|4259.53|4259.22|4259.22|0
1636387980000|2021-11-08 16:13:00|4259.16|4259.16|4259.28|4259.28|4259.28|4259.28|4259.16|4259.16|0
1636388000000|2021-11-08 16:13:20|4259.59|4259.59|4259.9|4259.9|4259.9|4259.9|4259.59|4259.59|0
1636388010000|2021-11-08 16:13:30|4260.05|4260.05|4260.05|4260.05|4260.05|4260.05|4260.05|4260.05|0
1636388030000|2021-11-08 16:13:50|4260.99|4260.99|4261.7|4261.7|4261.7|4261.7|4260.99|4260.99|0
1636388040000|2021-11-08 16:14:00|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4261.7|4261.7|0
1636388050000|2021-11-08 16:14:10|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|0
1636388060000|2021-11-08 16:14:20|4262.17|4262.17|4262.8|4262.8|4262.8|4262.8|4262.17|4262.17|0
1636388070000|2021-11-08 16:14:30|4262.84|4262.84|4262.84|4262.84|4262.84|4262.84|4262.84|4262.84|0
1636388080000|2021-11-08 16:14:40|4263.15|4263.15|4263.61|4263.61|4263.61|4263.61|4262.84|4262.84|0
1636388090000|2021-11-08 16:14:50|4263.3|4263.3|4262.98|4262.98|4263.3|4263.3|4262.98|4262.98|0
1636388100000|2021-11-08 16:15:00|4263.61|4263.61|4262.98|4262.98|4263.61|4263.61|4262.98|4262.98|0
1636388110000|2021-11-08 16:15:10|4262.67|4262.67|4262.76|4262.76|4262.76|4262.76|4262.67|4262.67|0
1636388120000|2021-11-08 16:15:20|4262.67|4262.67|4262.87|4262.87|4262.98|4262.98|4262.67|4262.67|0
1636388140000|2021-11-08 16:15:40|4263.02|4263.02|4263.49|4263.49|4263.49|4263.49|4263.02|4263.02|0
1636388150000|2021-11-08 16:15:50|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|0
1636388160000|2021-11-08 16:16:00|4263.27|4263.27|4263.22|4263.22|4263.27|4263.27|4263.22|4263.22|0
1636388170000|2021-11-08 16:16:10|4263.53|4263.53|4263.62|4263.62|4263.62|4263.62|4263.53|4263.53|0
1636388180000|2021-11-08 16:16:20|4264.24|4264.24|4264.15|4264.15|4264.24|4264.24|4264.15|4264.15|0
1636388190000|2021-11-08 16:16:30|4264.78|4264.78|4264.77|4264.77|4265.08|4265.08|4264.46|4264.46|0
1636388200000|2021-11-08 16:16:40|4265.4|4265.4|4265.4|4265.4|4265.4|4265.4|4265.4|4265.4|0
1636388210000|2021-11-08 16:16:50|4265.71|4265.71|4265.71|4265.71|4265.71|4265.71|4265.71|4265.71|0
1636388220000|2021-11-08 16:17:00|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|0
1636388230000|2021-11-08 16:17:10|4266.17|4266.17|4266.48|4266.48|4266.48|4266.48|4266.17|4266.17|0
1636388250000|2021-11-08 16:17:30|4267.11|4267.11|4267.13|4267.13|4267.13|4267.13|4266.82|4266.82|0
1636388260000|2021-11-08 16:17:40|4267.44|4267.44|4265.86|4265.86|4267.44|4267.44|4265.86|4265.86|0
1636388270000|2021-11-08 16:17:50|4266.17|4266.17|4266.02|4266.02|4266.17|4266.17|4266.02|4266.02|0
1636388280000|2021-11-08 16:18:00|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|0
1636388290000|2021-11-08 16:18:10|4266.05|4266.05|4265.49|4265.49|4266.06|4266.06|4265.49|4265.49|0
1636388310000|2021-11-08 16:18:30|4265.51|4265.51|4265.6|4265.6|4265.6|4265.6|4265.51|4265.51|0
1636388320000|2021-11-08 16:18:40|4265.91|4265.91|4265.54|4265.54|4265.91|4265.91|4265.45|4265.45|0
1636388330000|2021-11-08 16:18:50|4265.85|4265.85|4265.49|4265.49|4265.85|4265.85|4265.49|4265.49|0
1636388340000|2021-11-08 16:19:00|4265.45|4265.45|4264.99|4264.99|4265.45|4265.45|4264.99|4264.99|0
1636388350000|2021-11-08 16:19:10|4265.15|4265.15|4265.15|4265.15|4265.15|4265.15|4265.15|4265.15|0
1636388370000|2021-11-08 16:19:30|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|0
1636388380000|2021-11-08 16:19:40|4265.61|4265.61|4266.24|4266.24|4266.24|4266.24|4265.61|4265.61|0
1636388390000|2021-11-08 16:19:50|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|0
1636388400000|2021-11-08 16:20:00|4266.24|4266.24|4266.39|4266.39|4266.39|4266.39|4265.92|4265.92|0
1636388410000|2021-11-08 16:20:10|4266.7|4266.7|4266.45|4266.45|4266.7|4266.7|4266.39|4266.39|0
1636388420000|2021-11-08 16:20:20|4266.14|4266.14|4265.98|4265.98|4266.14|4266.14|4265.98|4265.98|0
1636388430000|2021-11-08 16:20:30|4265.36|4265.36|4265.27|4265.27|4265.36|4265.36|4265.27|4265.27|0
1636388450000|2021-11-08 16:20:50|4265.24|4265.24|4265.09|4265.09|4265.24|4265.24|4265.09|4265.09|0
1636388470000|2021-11-08 16:21:10|4265.4|4265.4|4265.56|4265.56|4265.56|4265.56|4265.4|4265.4|0
1636388480000|2021-11-08 16:21:20|4265.87|4265.87|4266.18|4266.18|4266.18|4266.18|4265.87|4265.87|0
1636388490000|2021-11-08 16:21:30|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|0
1636388510000|2021-11-08 16:21:50|4266.8|4266.8|4267.12|4267.12|4267.12|4267.12|4266.49|4266.49|0
1636388520000|2021-11-08 16:22:00|4267.16|4267.16|4266.22|4266.22|4267.16|4267.16|4266.22|4266.22|0
1636388530000|2021-11-08 16:22:10|4266.37|4266.37|4266.27|4266.27|4266.37|4266.37|4266.27|4266.27|0
1636388540000|2021-11-08 16:22:20|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|0
1636388550000|2021-11-08 16:22:30|4266.27|4266.27|4266.25|4266.25|4266.27|4266.27|4266.25|4266.25|0
1636388560000|2021-11-08 16:22:40|4266.21|4266.21|4266.66|4266.66|4266.66|4266.66|4266.17|4266.17|0
1636388570000|2021-11-08 16:22:50|4266.51|4266.51|4266.51|4266.51|4266.51|4266.51|4266.51|4266.51|0
1636388580000|2021-11-08 16:23:00|4266.55|4266.55|4267.6|4267.6|4267.96|4267.96|4266.55|4266.55|0
1636388590000|2021-11-08 16:23:10|4267.53|4267.53|4268.39|4268.39|4268.39|4268.39|4267.46|4267.46|0
1636388600000|2021-11-08 16:23:20|4268.55|4268.55|4268.08|4268.08|4268.55|4268.55|4268.08|4268.08|0
1636388610000|2021-11-08 16:23:30|4268.39|4268.39|4268.39|4268.39|4268.39|4268.39|4268.08|4268.08|0
1636388620000|2021-11-08 16:23:40|4268.37|4268.37|4268.39|4268.39|4268.39|4268.39|4268.37|4268.37|0
1636388630000|2021-11-08 16:23:50|4268.71|4268.71|4269.17|4269.17|4269.17|4269.17|4268.71|4268.71|0
1636388640000|2021-11-08 16:24:00|4268.55|4268.55|4267.66|4267.66|4268.55|4268.55|4267.62|4267.62|0
1636388650000|2021-11-08 16:24:10|4267.81|4267.81|4267.66|4267.66|4267.81|4267.81|4267.66|4267.66|0
1636388660000|2021-11-08 16:24:20|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|0
1636388670000|2021-11-08 16:24:30|4268.28|4268.28|4268.75|4268.75|4268.75|4268.75|4268.28|4268.28|0
1636388680000|2021-11-08 16:24:40|4269.05|4269.05|4269.16|4269.16|4269.48|4269.48|4269.03|4269.03|0
1636388690000|2021-11-08 16:24:50|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|0
1636388700000|2021-11-08 16:25:00|4268.85|4268.85|4268.12|4268.12|4268.85|4268.85|4268.06|4268.06|0
1636388710000|2021-11-08 16:25:10|4268.43|4268.43|4268.47|4268.47|4268.47|4268.47|4268.32|4268.32|0
1636388720000|2021-11-08 16:25:20|4268.78|4268.78|4268.7|4268.7|4268.78|4268.78|4268.7|4268.7|0
1636388730000|2021-11-08 16:25:30|4268.75|4268.75|4268.75|4268.75|4268.75|4268.75|4268.43|4268.43|0
1636388740000|2021-11-08 16:25:40|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|0
1636388750000|2021-11-08 16:25:50|4268.28|4268.28|4268.28|4268.28|4268.28|4268.28|4268.28|4268.28|0
1636388760000|2021-11-08 16:26:00|4268.37|4268.37|4269.45|4269.45|4269.62|4269.62|4268.37|4268.37|0
1636388770000|2021-11-08 16:26:10|4269.62|4269.62|4269.66|4269.66|4269.97|4269.97|4269.56|4269.56|0
1636388780000|2021-11-08 16:26:20|4269.97|4269.97|4269.45|4269.45|4269.97|4269.97|4269.45|4269.45|0
1636388790000|2021-11-08 16:26:30|4269.76|4269.76|4270.39|4270.39|4270.39|4270.39|4269.76|4269.76|0
1636388800000|2021-11-08 16:26:40|4270.51|4270.51|4270.6|4270.6|4270.82|4270.82|4270.51|4270.51|0
1636388810000|2021-11-08 16:26:50|4270.91|4270.91|4271.06|4271.06|4271.06|4271.06|4270.91|4270.91|0
1636388820000|2021-11-08 16:27:00|4271.02|4271.02|4271.02|4271.02|4271.02|4271.02|4270.71|4270.71|0
1636388830000|2021-11-08 16:27:10|4270.71|4270.71|4270.66|4270.66|4270.71|4270.71|4270.66|4270.66|0
1636388840000|2021-11-08 16:27:20|4270.35|4270.35|4269.26|4269.26|4270.35|4270.35|4269.26|4269.26|0
1636388850000|2021-11-08 16:27:30|4269.28|4269.28|4268.97|4268.97|4269.28|4269.28|4268.97|4268.97|0
1636388860000|2021-11-08 16:27:40|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|0
1636388870000|2021-11-08 16:27:50|4269.32|4269.32|4269.17|4269.17|4269.32|4269.32|4269.17|4269.17|0
1636388880000|2021-11-08 16:28:00|4269.19|4269.19|4270.11|4270.11|4270.42|4270.42|4269.17|4269.17|0
1636388890000|2021-11-08 16:28:10|4270.07|4270.07|4271.02|4271.02|4271.02|4271.02|4270.07|4270.07|0
1636388900000|2021-11-08 16:28:20|4270.4|4270.4|4270.87|4270.87|4270.87|4270.87|4270.4|4270.4|0
1636388910000|2021-11-08 16:28:30|4271.49|4271.49|4271.8|4271.8|4271.8|4271.8|4271.18|4271.18|0
1636388920000|2021-11-08 16:28:40|4271.9|4271.9|4272.77|4272.77|4272.83|4272.83|4271.9|4271.9|0
1636388930000|2021-11-08 16:28:50|4273.09|4273.09|4271.68|4271.68|4273.09|4273.09|4271.37|4271.37|0
1636388940000|2021-11-08 16:29:00|4271.77|4271.77|4272.59|4272.59|4272.59|4272.59|4271.57|4271.57|0
1636388950000|2021-11-08 16:29:10|4272.28|4272.28|4271.97|4271.97|4272.28|4272.28|4271.97|4271.97|0
1636388960000|2021-11-08 16:29:20|4272.9|4272.9|4271.41|4271.41|4272.9|4272.9|4271.41|4271.41|0
1636388970000|2021-11-08 16:29:30|4271.25|4271.25|4271.29|4271.29|4271.3|4271.3|4270.98|4270.98|0
1636388980000|2021-11-08 16:29:40|4271.27|4271.27|4270.95|4270.95|4271.73|4271.73|4270.8|4270.8|0
1636388990000|2021-11-08 16:29:50|4270.87|4270.87|4270.87|4270.87|4271.03|4271.03|4270.72|4270.72|0
1636445700000|2021-11-09 08:15:00|4266.53|4266.53|4265.49|4265.49|4266.53|4266.53|4265.49|4265.49|0
1636445710000|2021-11-09 08:15:10|4265.17|4265.17|4266.42|4266.42|4266.42|4266.42|4265.02|4265.02|0
1636445720000|2021-11-09 08:15:20|4266.11|4266.11|4266.87|4266.87|4267.17|4267.17|4266.11|4266.11|0
1636445730000|2021-11-09 08:15:30|4265.93|4265.93|4265.93|4265.93|4265.93|4265.93|4265.93|4265.93|0
1636445750000|2021-11-09 08:15:50|4266.24|4266.24|4265.93|4265.93|4266.24|4266.24|4265.93|4265.93|0
1636445770000|2021-11-09 08:16:10|4265.56|4265.56|4265.07|4265.07|4265.56|4265.56|4265.07|4265.07|0
1636445780000|2021-11-09 08:16:20|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|4264.92|4264.92|0
1636445790000|2021-11-09 08:16:30|4265.38|4265.38|4265.53|4265.53|4265.53|4265.53|4265.38|4265.38|0
1636445800000|2021-11-09 08:16:40|4266.47|4266.47|4265.85|4265.85|4266.48|4266.48|4265.85|4265.85|0
1636445810000|2021-11-09 08:16:50|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|0
1636445820000|2021-11-09 08:17:00|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|0
1636445830000|2021-11-09 08:17:10|4265.34|4265.34|4265.96|4265.96|4265.96|4265.96|4265.34|4265.34|0
1636445840000|2021-11-09 08:17:20|4266.11|4266.11|4266.39|4266.39|4266.39|4266.39|4266.11|4266.11|0
1636445850000|2021-11-09 08:17:30|4266.57|4266.57|4266.57|4266.57|4266.57|4266.57|4266.57|4266.57|0
1636445860000|2021-11-09 08:17:40|4266.53|4266.53|4266.26|4266.26|4266.53|4266.53|4266.26|4266.26|0
1636445870000|2021-11-09 08:17:50|4265.63|4265.63|4264.99|4264.99|4265.72|4265.72|4264.99|4264.99|0
1636445880000|2021-11-09 08:18:00|4264.83|4264.83|4265.01|4265.01|4265.01|4265.01|4264.68|4264.68|0
1636445890000|2021-11-09 08:18:10|4264.65|4264.65|4264.59|4264.59|4264.73|4264.73|4264.42|4264.42|0
1636445900000|2021-11-09 08:18:20|4264.13|4264.13|4263.97|4263.97|4264.13|4264.13|4263.97|4263.97|0
1636445910000|2021-11-09 08:18:30|4264.03|4264.03|4264.03|4264.03|4264.03|4264.03|4264.03|4264.03|0
1636445920000|2021-11-09 08:18:40|4263.41|4263.41|4262.49|4262.49|4263.43|4263.43|4262.49|4262.49|0
1636445930000|2021-11-09 08:18:50|4262.81|4262.81|4262.49|4262.49|4263.08|4263.08|4262.49|4262.49|0
1636445940000|2021-11-09 08:19:00|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|0
1636445950000|2021-11-09 08:19:10|4261.79|4261.79|4260.85|4260.85|4261.79|4261.79|4260.85|4260.85|0
1636445960000|2021-11-09 08:19:20|4260.54|4260.54|4260.39|4260.39|4260.54|4260.54|4260.39|4260.39|0
1636445970000|2021-11-09 08:19:30|4260.27|4260.27|4260.27|4260.27|4260.27|4260.27|4260.27|4260.27|0
1636445980000|2021-11-09 08:19:40|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|0
1636445990000|2021-11-09 08:19:50|4259.35|4259.35|4260.59|4260.59|4260.9|4260.9|4259.35|4259.35|0
1636446000000|2021-11-09 08:20:00|4260.5|4260.5|4260|4260|4260.5|4260.5|4260|4260|0
1636446020000|2021-11-09 08:20:20|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|0
1636446040000|2021-11-09 08:20:40|4260.63|4260.63|4260.78|4260.78|4260.93|4260.93|4260.63|4260.63|0
1636446050000|2021-11-09 08:20:50|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|0
1636446060000|2021-11-09 08:21:00|4261.37|4261.37|4261.99|4261.99|4261.99|4261.99|4261.37|4261.37|0
1636446070000|2021-11-09 08:21:10|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|0
1636446080000|2021-11-09 08:21:20|4262.3|4262.3|4262.91|4262.91|4262.91|4262.91|4262.3|4262.3|0
1636446090000|2021-11-09 08:21:30|4262.75|4262.75|4262.52|4262.52|4262.75|4262.75|4262.52|4262.52|0
1636446110000|2021-11-09 08:21:50|4262.61|4262.61|4262.17|4262.17|4262.61|4262.61|4261.37|4261.37|0
1636446120000|2021-11-09 08:22:00|4263.1|4263.1|4264.19|4264.19|4264.19|4264.19|4263.1|4263.1|0
1636446130000|2021-11-09 08:22:10|4264.15|4264.15|4264.67|4264.67|4264.83|4264.83|4264.15|4264.15|0
1636446140000|2021-11-09 08:22:20|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|0
1636446150000|2021-11-09 08:22:30|4265.11|4265.11|4265.1|4265.1|4265.11|4265.11|4264.49|4264.49|0
1636446160000|2021-11-09 08:22:40|4265.17|4265.17|4265.17|4265.17|4265.17|4265.17|4265.17|4265.17|0
1636446170000|2021-11-09 08:22:50|4265.33|4265.33|4265.3|4265.3|4265.48|4265.48|4265.3|4265.3|0
1636446180000|2021-11-09 08:23:00|4265.61|4265.61|4266.39|4266.39|4266.39|4266.39|4265.61|4265.61|0
1636446190000|2021-11-09 08:23:10|4266.23|4266.23|4267.17|4267.17|4267.17|4267.17|4266.23|4266.23|0
1636446200000|2021-11-09 08:23:20|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|0
1636446210000|2021-11-09 08:23:30|4266.95|4266.95|4266.53|4266.53|4266.95|4266.95|4265.86|4265.86|0
1636446230000|2021-11-09 08:23:50|4266.69|4266.69|4266.69|4266.69|4266.69|4266.69|4266.69|4266.69|0
1636446240000|2021-11-09 08:24:00|4266.68|4266.68|4267.21|4267.21|4267.21|4267.21|4266.59|4266.59|0
1636446250000|2021-11-09 08:24:10|4266.9|4266.9|4267.36|4267.36|4267.36|4267.36|4266.9|4266.9|0
1636446260000|2021-11-09 08:24:20|4267.67|4267.67|4267.77|4267.77|4267.77|4267.77|4267.36|4267.36|0
1636446270000|2021-11-09 08:24:30|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|0
1636446280000|2021-11-09 08:24:40|4267|4267|4267|4267|4267|4267|4267|4267|0
1636446300000|2021-11-09 08:25:00|4266.68|4266.68|4266.05|4266.05|4266.68|4266.68|4266.01|4266.01|0
1636446310000|2021-11-09 08:25:10|4265.44|4265.44|4266.06|4266.06|4266.06|4266.06|4265.44|4265.44|0
1636446320000|2021-11-09 08:25:20|4265.88|4265.88|4265.25|4265.25|4265.88|4265.88|4264.94|4264.94|0
1636446330000|2021-11-09 08:25:30|4265.17|4265.17|4263.98|4263.98|4265.32|4265.32|4263.98|4263.98|0
1636446340000|2021-11-09 08:25:40|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|0
1636446350000|2021-11-09 08:25:50|4264.14|4264.14|4264.45|4264.45|4264.45|4264.45|4264.14|4264.14|0
1636446360000|2021-11-09 08:26:00|4264.61|4264.61|4264.76|4264.76|4264.76|4264.76|4264.61|4264.61|0
1636446370000|2021-11-09 08:26:10|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|0
1636446380000|2021-11-09 08:26:20|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|0
1636446390000|2021-11-09 08:26:30|4265.58|4265.58|4264.88|4264.88|4265.58|4265.58|4264.88|4264.88|0
1636446400000|2021-11-09 08:26:40|4264.84|4264.84|4265.15|4265.15|4265.15|4265.15|4264.84|4264.84|0
1636446410000|2021-11-09 08:26:50|4265|4265|4265|4265|4265|4265|4265|4265|0
1636446420000|2021-11-09 08:27:00|4264.81|4264.81|4262.41|4262.41|4264.81|4264.81|4262.41|4262.41|0
1636446430000|2021-11-09 08:27:10|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|0
1636446450000|2021-11-09 08:27:30|4263.35|4263.35|4263.63|4263.63|4263.63|4263.63|4263.35|4263.35|0
1636446460000|2021-11-09 08:27:40|4263.54|4263.54|4261.83|4261.83|4263.54|4263.54|4261.83|4261.83|0
1636446470000|2021-11-09 08:27:50|4261.68|4261.68|4261.86|4261.86|4261.86|4261.86|4261.68|4261.68|0
1636446480000|2021-11-09 08:28:00|4261.55|4261.55|4261.55|4261.55|4261.55|4261.55|4261.55|4261.55|0
1636446490000|2021-11-09 08:28:10|4261.67|4261.67|4261.9|4261.9|4261.9|4261.9|4261.67|4261.67|0
1636446500000|2021-11-09 08:28:20|4261.98|4261.98|4261.61|4261.61|4262.22|4262.22|4261.52|4261.52|0
1636446510000|2021-11-09 08:28:30|4261.3|4261.3|4259.79|4259.79|4261.3|4261.3|4259.43|4259.43|0
1636446520000|2021-11-09 08:28:40|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|0
1636446530000|2021-11-09 08:28:50|4259.73|4259.73|4259.64|4259.64|4259.83|4259.83|4259.64|4259.64|0
1636446540000|2021-11-09 08:29:00|4260.58|4260.58|4260.54|4260.54|4260.58|4260.58|4260.54|4260.54|0
1636446550000|2021-11-09 08:29:10|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|0
1636446560000|2021-11-09 08:29:20|4260.75|4260.75|4260.85|4260.85|4260.92|4260.92|4260.75|4260.75|0
1636446570000|2021-11-09 08:29:30|4261.08|4261.08|4261.04|4261.04|4261.08|4261.08|4261.04|4261.04|0
1636446580000|2021-11-09 08:29:40|4260.86|4260.86|4260.99|4260.99|4260.99|4260.99|4260.81|4260.81|0
1636446590000|2021-11-09 08:29:50|4261.05|4261.05|4261.23|4261.23|4261.23|4261.23|4261.05|4261.05|0
1636446600000|2021-11-09 08:30:00|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|0
1636446620000|2021-11-09 08:30:20|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|0
1636446630000|2021-11-09 08:30:30|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|0
1636446640000|2021-11-09 08:30:40|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|0
1636446660000|2021-11-09 08:31:00|4262.05|4262.05|4262.2|4262.2|4262.2|4262.2|4262.05|4262.05|0
1636446680000|2021-11-09 08:31:20|4262.97|4262.97|4262.97|4262.97|4262.97|4262.97|4262.97|4262.97|0
1636446720000|2021-11-09 08:32:00|4263.01|4263.01|4262.54|4262.54|4263.2|4263.2|4262.5|4262.5|0
1636446730000|2021-11-09 08:32:10|4262.37|4262.37|4262.55|4262.55|4262.55|4262.55|4262.37|4262.37|0
1636446740000|2021-11-09 08:32:20|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|0
1636446750000|2021-11-09 08:32:30|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|0
1636446770000|2021-11-09 08:32:50|4262.29|4262.29|4262.43|4262.43|4262.43|4262.43|4262.29|4262.29|0
1636446790000|2021-11-09 08:33:10|4262.89|4262.89|4263.59|4263.59|4263.59|4263.59|4262.84|4262.84|0
1636446800000|2021-11-09 08:33:20|4263.56|4263.56|4264.11|4264.11|4264.11|4264.11|4263.56|4263.56|0
1636446810000|2021-11-09 08:33:30|4264.19|4264.19|4264.16|4264.16|4264.19|4264.19|4264.16|4264.16|0
1636446820000|2021-11-09 08:33:40|4264.07|4264.07|4264.16|4264.16|4264.16|4264.16|4264.07|4264.07|0
1636446830000|2021-11-09 08:33:50|4264.19|4264.19|4264.11|4264.11|4264.19|4264.19|4264.11|4264.11|0
1636446840000|2021-11-09 08:34:00|4263.8|4263.8|4262.75|4262.75|4263.8|4263.8|4262.75|4262.75|0
1636446850000|2021-11-09 08:34:10|4262.43|4262.43|4261.39|4261.39|4262.43|4262.43|4261.39|4261.39|0
1636446860000|2021-11-09 08:34:20|4261.54|4261.54|4261.61|4261.61|4261.61|4261.61|4261.54|4261.54|0
1636446870000|2021-11-09 08:34:30|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|0
1636446900000|2021-11-09 08:35:00|4261.34|4261.34|4261.26|4261.26|4261.34|4261.34|4261.26|4261.26|0
1636446910000|2021-11-09 08:35:10|4260.95|4260.95|4260.37|4260.37|4260.95|4260.95|4260.37|4260.37|0
1636446920000|2021-11-09 08:35:20|4261.31|4261.31|4261.77|4261.77|4261.77|4261.77|4261.31|4261.31|0
1636446930000|2021-11-09 08:35:30|4261.81|4261.81|4261.73|4261.73|4261.81|4261.81|4261.73|4261.73|0
1636446940000|2021-11-09 08:35:40|4262.98|4262.98|4263.07|4263.07|4263.25|4263.25|4262.98|4262.98|0
1636446950000|2021-11-09 08:35:50|4263.02|4263.02|4263.1|4263.1|4263.1|4263.1|4262.92|4262.92|0
1636446960000|2021-11-09 08:36:00|4263.08|4263.08|4262.96|4262.96|4263.08|4263.08|4262.96|4262.96|0
1636446980000|2021-11-09 08:36:20|4262.94|4262.94|4263.09|4263.09|4263.09|4263.09|4262.94|4262.94|0
1636447010000|2021-11-09 08:36:50|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|0
1636447030000|2021-11-09 08:37:10|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|0
1636447050000|2021-11-09 08:37:30|4263.43|4263.43|4262.72|4262.72|4263.43|4263.43|4262.72|4262.72|0
1636447070000|2021-11-09 08:37:50|4262.88|4262.88|4262.88|4262.88|4262.88|4262.88|4262.88|4262.88|0
1636447080000|2021-11-09 08:38:00|4263.19|4263.19|4263.12|4263.12|4263.19|4263.19|4263.12|4263.12|0
1636447090000|2021-11-09 08:38:10|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|0
1636447100000|2021-11-09 08:38:20|4263.39|4263.39|4262.16|4262.16|4263.39|4263.39|4262.16|4262.16|0
1636447110000|2021-11-09 08:38:30|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|0
1636447120000|2021-11-09 08:38:40|4262|4262|4261.96|4261.96|4262|4262|4261.96|4261.96|0
1636447130000|2021-11-09 08:38:50|4262.27|4262.27|4262.02|4262.02|4262.27|4262.27|4262.02|4262.02|0
1636447140000|2021-11-09 08:39:00|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|0
1636447150000|2021-11-09 08:39:10|4261.35|4261.35|4261.27|4261.27|4261.35|4261.35|4261.19|4261.19|0
1636447160000|2021-11-09 08:39:20|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|4260.64|0
1636447170000|2021-11-09 08:39:30|4260.58|4260.58|4261.35|4261.35|4261.35|4261.35|4260.58|4260.58|0
1636447180000|2021-11-09 08:39:40|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|0
1636447190000|2021-11-09 08:39:50|4261.64|4261.64|4261.95|4261.95|4261.95|4261.95|4261.64|4261.64|0
1636447200000|2021-11-09 08:40:00|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|0
1636447220000|2021-11-09 08:40:20|4262.01|4262.01|4261.08|4261.08|4262.01|4262.01|4261.08|4261.08|0
1636447230000|2021-11-09 08:40:30|4261.04|4261.04|4261.66|4261.66|4261.66|4261.66|4261.04|4261.04|0
1636447240000|2021-11-09 08:40:40|4260.72|4260.72|4260.11|4260.11|4260.72|4260.72|4260.11|4260.11|0
1636447260000|2021-11-09 08:41:00|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|0
1636447270000|2021-11-09 08:41:10|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|0
1636447280000|2021-11-09 08:41:20|4260.26|4260.26|4260.45|4260.45|4260.45|4260.45|4260.26|4260.26|0
1636447290000|2021-11-09 08:41:30|4260.53|4260.53|4260.54|4260.54|4260.58|4260.58|4260.53|4260.53|0
1636447310000|2021-11-09 08:41:50|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|0
1636447320000|2021-11-09 08:42:00|4260.78|4260.78|4261.55|4261.55|4261.55|4261.55|4260.78|4260.78|0
1636447340000|2021-11-09 08:42:20|4261.61|4261.61|4262.07|4262.07|4262.07|4262.07|4261.61|4261.61|0
1636447350000|2021-11-09 08:42:30|4262.16|4262.16|4262.78|4262.78|4262.78|4262.78|4262.16|4262.16|0
1636447370000|2021-11-09 08:42:50|4263.24|4263.24|4263.44|4263.44|4263.44|4263.44|4263.24|4263.24|0
1636447390000|2021-11-09 08:43:10|4263.47|4263.47|4263.4|4263.4|4263.47|4263.47|4263.4|4263.4|0
1636447400000|2021-11-09 08:43:20|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|0
1636447410000|2021-11-09 08:43:30|4263.61|4263.61|4263.65|4263.65|4263.65|4263.65|4263.61|4263.61|0
1636447420000|2021-11-09 08:43:40|4263.67|4263.67|4264.41|4264.41|4264.41|4264.41|4263.67|4263.67|0
1636447430000|2021-11-09 08:43:50|4265.35|4265.35|4265.19|4265.19|4265.35|4265.35|4265.19|4265.19|0
1636447440000|2021-11-09 08:44:00|4264.88|4264.88|4264.32|4264.32|4264.88|4264.88|4264.32|4264.32|0
1636447460000|2021-11-09 08:44:20|4264.16|4264.16|4263.53|4263.53|4264.47|4264.47|4263.53|4263.53|0
1636447480000|2021-11-09 08:44:40|4263.68|4263.68|4263.59|4263.59|4263.68|4263.68|4263.59|4263.59|0
1636447490000|2021-11-09 08:44:50|4263.44|4263.44|4263.44|4263.44|4263.44|4263.44|4263.44|4263.44|0
1636447520000|2021-11-09 08:45:20|4263.28|4263.28|4262.66|4262.66|4263.28|4263.28|4262.19|4262.19|0
1636447530000|2021-11-09 08:45:30|4262.96|4262.96|4263.09|4263.09|4263.11|4263.11|4262.8|4262.8|0
1636447540000|2021-11-09 08:45:40|4262.81|4262.81|4262.43|4262.43|4262.81|4262.81|4262.43|4262.43|0
1636447550000|2021-11-09 08:45:50|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|0
1636447560000|2021-11-09 08:46:00|4262.12|4262.12|4261.97|4261.97|4262.12|4262.12|4261.97|4261.97|0
1636447570000|2021-11-09 08:46:10|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|0
1636447580000|2021-11-09 08:46:20|4262.16|4262.16|4262.16|4262.16|4262.79|4262.79|4262.16|4262.16|0
1636447590000|2021-11-09 08:46:30|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|0
1636447600000|2021-11-09 08:46:40|4262.47|4262.47|4262.62|4262.62|4262.62|4262.62|4262.47|4262.47|0
1636447620000|2021-11-09 08:47:00|4262.72|4262.72|4262.85|4262.85|4262.9|4262.9|4262.72|4262.72|0
1636447630000|2021-11-09 08:47:10|4262.89|4262.89|4262.93|4262.93|4262.93|4262.93|4262.89|4262.89|0
1636447650000|2021-11-09 08:47:30|4262.78|4262.78|4262.72|4262.72|4262.78|4262.78|4262.72|4262.72|0
1636447660000|2021-11-09 08:47:40|4262.66|4262.66|4263.13|4263.13|4263.13|4263.13|4262.66|4262.66|0
1636447670000|2021-11-09 08:47:50|4263.08|4263.08|4263.09|4263.09|4263.17|4263.17|4263.08|4263.08|0
1636447680000|2021-11-09 08:48:00|4263.05|4263.05|4263.25|4263.25|4263.4|4263.4|4263.05|4263.05|0
1636447690000|2021-11-09 08:48:10|4263.13|4263.13|4263.07|4263.07|4263.13|4263.13|4263.07|4263.07|0
1636447710000|2021-11-09 08:48:30|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|0
1636447720000|2021-11-09 08:48:40|4262.75|4262.75|4263.06|4263.06|4263.06|4263.06|4262.75|4262.75|0
1636447730000|2021-11-09 08:48:50|4262.97|4262.97|4262.97|4262.97|4262.97|4262.97|4262.81|4262.81|0
1636447740000|2021-11-09 08:49:00|4263.02|4263.02|4264.59|4264.59|4264.59|4264.59|4263.02|4263.02|0
1636447750000|2021-11-09 08:49:10|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|0
1636447760000|2021-11-09 08:49:20|4264.82|4264.82|4265.1|4265.1|4265.1|4265.1|4264.82|4264.82|0
1636447770000|2021-11-09 08:49:30|4266.04|4266.04|4266.34|4266.34|4266.34|4266.34|4266.04|4266.04|0
1636447780000|2021-11-09 08:49:40|4266.65|4266.65|4266.5|4266.5|4266.65|4266.65|4266.5|4266.5|0
1636447790000|2021-11-09 08:49:50|4266.81|4266.81|4267.75|4267.75|4267.75|4267.75|4266.81|4266.81|0
1636447810000|2021-11-09 08:50:10|4266.81|4266.81|4266.23|4266.23|4266.81|4266.81|4266.23|4266.23|0
1636447830000|2021-11-09 08:50:30|4265.92|4265.92|4265.61|4265.61|4265.92|4265.92|4265.61|4265.61|0
1636447840000|2021-11-09 08:50:40|4265.64|4265.64|4265.95|4265.95|4265.95|4265.95|4265.64|4265.64|0
1636447860000|2021-11-09 08:51:00|4265.76|4265.76|4265.67|4265.67|4265.76|4265.76|4265.67|4265.67|0
1636447870000|2021-11-09 08:51:10|4265.58|4265.58|4265.27|4265.27|4265.58|4265.58|4265.27|4265.27|0
1636447880000|2021-11-09 08:51:20|4265.15|4265.15|4265.15|4265.15|4265.15|4265.15|4265.15|4265.15|0
1636447890000|2021-11-09 08:51:30|4264.84|4264.84|4264.84|4264.84|4264.84|4264.84|4264.84|4264.84|0
1636447900000|2021-11-09 08:51:40|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|0
1636447910000|2021-11-09 08:51:50|4264.84|4264.84|4265.15|4265.15|4265.15|4265.15|4264.84|4264.84|0
1636447920000|2021-11-09 08:52:00|4264.23|4264.23|4264.54|4264.54|4264.54|4264.54|4264.23|4264.23|0
1636447930000|2021-11-09 08:52:10|4264.63|4264.63|4264.17|4264.17|4264.63|4264.63|4264.17|4264.17|0
1636447940000|2021-11-09 08:52:20|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|0
1636447960000|2021-11-09 08:52:40|4264.17|4264.17|4264.06|4264.06|4264.17|4264.17|4264.06|4264.06|0
1636447970000|2021-11-09 08:52:50|4263.74|4263.74|4264.06|4264.06|4264.06|4264.06|4263.74|4263.74|0
1636447980000|2021-11-09 08:53:00|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|0
1636447990000|2021-11-09 08:53:10|4264.17|4264.17|4264.38|4264.38|4264.41|4264.41|4264.17|4264.17|0
1636448000000|2021-11-09 08:53:20|4264.69|4264.69|4264.07|4264.07|4264.69|4264.69|4264.07|4264.07|0
1636448030000|2021-11-09 08:53:50|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|0
1636448040000|2021-11-09 08:54:00|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|0
1636448080000|2021-11-09 08:54:40|4263.14|4263.14|4263.54|4263.54|4263.54|4263.54|4263.14|4263.14|0
1636448100000|2021-11-09 08:55:00|4263.23|4263.23|4263.14|4263.14|4263.23|4263.23|4263.14|4263.14|0
1636448110000|2021-11-09 08:55:10|4263.29|4263.29|4262.51|4262.51|4263.44|4263.44|4262.51|4262.51|0
1636448120000|2021-11-09 08:55:20|4262.6|4262.6|4262.97|4262.97|4262.97|4262.97|4262.51|4262.51|0
1636448140000|2021-11-09 08:55:40|4263.91|4263.91|4263.91|4263.91|4263.91|4263.91|4263.91|4263.91|0
1636448160000|2021-11-09 08:56:00|4263.6|4263.6|4262.04|4262.04|4263.6|4263.6|4262.04|4262.04|0
1636448170000|2021-11-09 08:56:10|4261.75|4261.75|4262.09|4262.09|4262.09|4262.09|4261.75|4261.75|0
1636448180000|2021-11-09 08:56:20|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|0
1636448190000|2021-11-09 08:56:30|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|0
1636448200000|2021-11-09 08:56:40|4261.76|4261.76|4261.45|4261.45|4261.76|4261.76|4261.41|4261.41|0
1636448220000|2021-11-09 08:57:00|4261.61|4261.61|4261.66|4261.66|4261.66|4261.66|4261.61|4261.61|0
1636448240000|2021-11-09 08:57:20|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|0
1636448280000|2021-11-09 08:58:00|4262.16|4262.16|4262.42|4262.42|4262.42|4262.42|4262.16|4262.16|0
1636448300000|2021-11-09 08:58:20|4262.37|4262.37|4261.34|4261.34|4262.37|4262.37|4261.34|4261.34|0
1636448310000|2021-11-09 08:58:30|4261.03|4261.03|4261.21|4261.21|4261.21|4261.21|4261.03|4261.03|0
1636448340000|2021-11-09 08:59:00|4261.33|4261.33|4261.79|4261.79|4261.79|4261.79|4261.33|4261.33|0
1636448360000|2021-11-09 08:59:20|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|0
1636448380000|2021-11-09 08:59:40|4260.7|4260.7|4260.7|4260.7|4260.7|4260.7|4260.7|4260.7|0
1636448400000|2021-11-09 09:00:00|4261.01|4261.01|4260.68|4260.68|4261.01|4261.01|4260.68|4260.68|0
1636448410000|2021-11-09 09:00:10|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|0
1636448420000|2021-11-09 09:00:20|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|0
1636448430000|2021-11-09 09:00:30|4260.25|4260.25|4260.16|4260.16|4260.25|4260.25|4260.16|4260.16|0
1636448450000|2021-11-09 09:00:50|4260.25|4260.25|4260.38|4260.38|4260.38|4260.38|4260.25|4260.25|0
1636448460000|2021-11-09 09:01:00|4260.47|4260.47|4261.09|4261.09|4261.09|4261.09|4260.47|4260.47|0
1636448470000|2021-11-09 09:01:10|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|0
1636448480000|2021-11-09 09:01:20|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|0
1636448500000|2021-11-09 09:01:40|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|0
1636448530000|2021-11-09 09:02:10|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|0
1636448560000|2021-11-09 09:02:40|4261.68|4261.68|4261.99|4261.99|4261.99|4261.99|4261.68|4261.68|0
1636448570000|2021-11-09 09:02:50|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|0
1636448600000|2021-11-09 09:03:20|4261.99|4261.99|4263.02|4263.02|4263.02|4263.02|4261.99|4261.99|0
1636448610000|2021-11-09 09:03:30|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|0
1636448620000|2021-11-09 09:03:40|4263.45|4263.45|4263.45|4263.45|4263.45|4263.45|4263.29|4263.29|0
1636448660000|2021-11-09 09:04:20|4262.52|4262.52|4262.52|4262.52|4262.52|4262.52|4262.52|4262.52|0
1636448670000|2021-11-09 09:04:30|4262.69|4262.69|4262.39|4262.39|4262.69|4262.69|4262.39|4262.39|0
1636448680000|2021-11-09 09:04:40|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|0
1636448690000|2021-11-09 09:04:50|4261.88|4261.88|4262.39|4262.39|4262.54|4262.54|4261.88|4261.88|0
1636448700000|2021-11-09 09:05:00|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|0
1636448710000|2021-11-09 09:05:10|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|0
1636448720000|2021-11-09 09:05:20|4262.08|4262.08|4261.87|4261.87|4262.08|4262.08|4261.87|4261.87|0
1636448740000|2021-11-09 09:05:40|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|0
1636448750000|2021-11-09 09:05:50|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|0
1636448770000|2021-11-09 09:06:10|4261.98|4261.98|4261.85|4261.85|4262.16|4262.16|4261.85|4261.85|0
1636448780000|2021-11-09 09:06:20|4262.31|4262.31|4262.37|4262.37|4262.37|4262.37|4262.31|4262.31|0
1636448790000|2021-11-09 09:06:30|4262.46|4262.46|4262.4|4262.4|4262.46|4262.46|4262.4|4262.4|0
1636448840000|2021-11-09 09:07:20|4262.44|4262.44|4262.44|4262.44|4262.44|4262.44|4262.44|4262.44|0
1636448860000|2021-11-09 09:07:40|4262.13|4262.13|4261.13|4261.13|4262.13|4262.13|4261.13|4261.13|0
1636448870000|2021-11-09 09:07:50|4260.98|4260.98|4261.44|4261.44|4261.59|4261.59|4260.98|4260.98|0
1636448890000|2021-11-09 09:08:10|4261.35|4261.35|4261.35|4261.35|4261.35|4261.35|4261.35|4261.35|0
1636448900000|2021-11-09 09:08:20|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|0
1636448920000|2021-11-09 09:08:40|4261.7|4261.7|4261.79|4261.79|4261.79|4261.79|4261.7|4261.7|0
1636448930000|2021-11-09 09:08:50|4261.48|4261.48|4261.17|4261.17|4261.48|4261.48|4261.17|4261.17|0
1636448940000|2021-11-09 09:09:00|4261.01|4261.01|4261.64|4261.64|4261.64|4261.64|4261.01|4261.01|0
1636448950000|2021-11-09 09:09:10|4261.72|4261.72|4261.9|4261.9|4261.9|4261.9|4261.72|4261.72|0
1636448970000|2021-11-09 09:09:30|4262.05|4262.05|4262.05|4262.05|4262.05|4262.05|4262.05|4262.05|0
1636448990000|2021-11-09 09:09:50|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|0
1636449000000|2021-11-09 09:10:00|4261.47|4261.47|4261.47|4261.47|4261.47|4261.47|4261.47|4261.47|0
1636449010000|2021-11-09 09:10:10|4261.17|4261.17|4260.41|4260.41|4261.35|4261.35|4260.41|4260.41|0
1636449040000|2021-11-09 09:10:40|4260.1|4260.1|4258.85|4258.85|4260.1|4260.1|4258.85|4258.85|0
1636449050000|2021-11-09 09:10:50|4258.54|4258.54|4258.39|4258.39|4258.54|4258.54|4258.08|4258.08|0
1636449080000|2021-11-09 09:11:20|4258.08|4258.08|4258.08|4258.08|4258.08|4258.08|4258.08|4258.08|0
1636449090000|2021-11-09 09:11:30|4257.76|4257.76|4257.94|4257.94|4257.94|4257.94|4257.76|4257.76|0
1636449110000|2021-11-09 09:11:50|4258.09|4258.09|4258.04|4258.04|4258.09|4258.09|4258.04|4258.04|0
1636449120000|2021-11-09 09:12:00|4258.35|4258.35|4257.72|4257.72|4258.35|4258.35|4257.72|4257.72|0
1636449130000|2021-11-09 09:12:10|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|0
1636449140000|2021-11-09 09:12:20|4258.19|4258.19|4257.9|4257.9|4258.19|4258.19|4257.9|4257.9|0
1636449150000|2021-11-09 09:12:30|4257.94|4257.94|4258.07|4258.07|4258.26|4258.26|4257.94|4257.94|0
1636449160000|2021-11-09 09:12:40|4257.89|4257.89|4256.8|4256.8|4257.89|4257.89|4256.49|4256.49|0
1636449170000|2021-11-09 09:12:50|4256.49|4256.49|4256.31|4256.31|4256.49|4256.49|4256.03|4256.03|0
1636449190000|2021-11-09 09:13:10|4256.33|4256.33|4256.17|4256.17|4256.48|4256.48|4256.17|4256.17|0
1636449200000|2021-11-09 09:13:20|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|0
1636449210000|2021-11-09 09:13:30|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|0
1636449220000|2021-11-09 09:13:40|4254.95|4254.95|4256.68|4256.68|4256.68|4256.68|4254.95|4254.95|0
1636449260000|2021-11-09 09:14:20|4256.01|4256.01|4256.01|4256.01|4256.01|4256.01|4256.01|4256.01|0
1636449270000|2021-11-09 09:14:30|4255.92|4255.92|4255.92|4255.92|4255.92|4255.92|4255.92|4255.92|0
1636449280000|2021-11-09 09:14:40|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|0
1636449300000|2021-11-09 09:15:00|4256.19|4256.19|4256.51|4256.51|4256.51|4256.51|4256.19|4256.19|0
1636449310000|2021-11-09 09:15:10|4256.19|4256.19|4256.51|4256.51|4256.51|4256.51|4256.19|4256.19|0
1636449320000|2021-11-09 09:15:20|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|0
1636449340000|2021-11-09 09:15:40|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|0
1636449360000|2021-11-09 09:16:00|4256.01|4256.01|4255.96|4255.96|4256.01|4256.01|4255.96|4255.96|0
1636449380000|2021-11-09 09:16:20|4257.21|4257.21|4257.06|4257.06|4257.21|4257.21|4257.06|4257.06|0
1636449410000|2021-11-09 09:16:50|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|0
1636449440000|2021-11-09 09:17:20|4257.15|4257.15|4257.46|4257.46|4257.46|4257.46|4257.15|4257.15|0
1636449480000|2021-11-09 09:18:00|4257.78|4257.78|4258.08|4258.08|4258.08|4258.08|4257.78|4257.78|0
1636449500000|2021-11-09 09:18:20|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|0
1636449510000|2021-11-09 09:18:30|4259.37|4259.37|4259.31|4259.31|4259.37|4259.37|4259.31|4259.31|0
1636449530000|2021-11-09 09:18:50|4259.27|4259.27|4259.31|4259.31|4259.31|4259.31|4259.27|4259.27|0
1636449540000|2021-11-09 09:19:00|4259.24|4259.24|4259.19|4259.19|4259.24|4259.24|4259.19|4259.19|0
1636449550000|2021-11-09 09:19:10|4258.78|4258.78|4258.6|4258.6|4258.78|4258.78|4258.6|4258.6|0
1636449560000|2021-11-09 09:19:20|4258.29|4258.29|4257.98|4257.98|4258.29|4258.29|4257.98|4257.98|0
1636449570000|2021-11-09 09:19:30|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|0
1636449590000|2021-11-09 09:19:50|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|0
1636449640000|2021-11-09 09:20:40|4256.11|4256.11|4256.27|4256.27|4256.27|4256.27|4255.96|4255.96|0
1636449650000|2021-11-09 09:20:50|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|0
1636449660000|2021-11-09 09:21:00|4256.33|4256.33|4256.42|4256.42|4256.57|4256.57|4256.33|4256.33|0
1636449680000|2021-11-09 09:21:20|4256.57|4256.57|4256.67|4256.67|4256.67|4256.67|4256.57|4256.57|0
1636449690000|2021-11-09 09:21:30|4258.85|4258.85|4258.85|4258.85|4258.85|4258.85|4258.85|4258.85|0
1636449700000|2021-11-09 09:21:40|4259.01|4259.01|4259.24|4259.24|4259.24|4259.24|4259.01|4259.01|0
1636449720000|2021-11-09 09:22:00|4258.62|4258.62|4258.62|4258.62|4258.62|4258.62|4258.62|4258.62|0
1636449730000|2021-11-09 09:22:10|4258.74|4258.74|4258.74|4258.74|4258.74|4258.74|4258.74|4258.74|0
1636449740000|2021-11-09 09:22:20|4258.79|4258.79|4258.98|4258.98|4258.98|4258.98|4258.79|4258.79|0
1636449760000|2021-11-09 09:22:40|4258.66|4258.66|4258.35|4258.35|4258.66|4258.66|4258.35|4258.35|0
1636449770000|2021-11-09 09:22:50|4258.2|4258.2|4258.2|4258.2|4258.2|4258.2|4258.04|4258.04|0
1636449780000|2021-11-09 09:23:00|4258.27|4258.27|4258.27|4258.27|4258.27|4258.27|4258.27|4258.27|0
1636449800000|2021-11-09 09:23:20|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|0
1636449830000|2021-11-09 09:23:50|4257.86|4257.86|4257|4257|4257.86|4257.86|4257|4257|0
1636449840000|2021-11-09 09:24:00|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|0
1636449850000|2021-11-09 09:24:10|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|0
1636449860000|2021-11-09 09:24:20|4256.62|4256.62|4256.58|4256.58|4256.62|4256.62|4256.58|4256.58|0
1636449870000|2021-11-09 09:24:30|4256.66|4256.66|4256.31|4256.31|4256.66|4256.66|4256.31|4256.31|0
1636449880000|2021-11-09 09:24:40|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|0
1636449900000|2021-11-09 09:25:00|4256.44|4256.44|4256.34|4256.34|4256.44|4256.44|4256.34|4256.34|0
1636449910000|2021-11-09 09:25:10|4255.41|4255.41|4255.56|4255.56|4255.56|4255.56|4255.41|4255.41|0
1636449940000|2021-11-09 09:25:40|4254.94|4254.94|4255.25|4255.25|4255.25|4255.25|4254.94|4254.94|0
1636449950000|2021-11-09 09:25:50|4255.37|4255.37|4255.73|4255.73|4255.73|4255.73|4255.37|4255.37|0
1636449960000|2021-11-09 09:26:00|4255.61|4255.61|4255.92|4255.92|4255.92|4255.92|4255.61|4255.61|0
1636449990000|2021-11-09 09:26:30|4255.77|4255.77|4255.61|4255.61|4255.92|4255.92|4255.61|4255.61|0
1636450010000|2021-11-09 09:26:50|4254.67|4254.67|4254.81|4254.81|4254.81|4254.81|4254.18|4254.18|0
1636450030000|2021-11-09 09:27:10|4254.96|4254.96|4254.53|4254.53|4254.96|4254.96|4254.53|4254.53|0
1636450040000|2021-11-09 09:27:20|4254.49|4254.49|4253.63|4253.63|4254.49|4254.49|4253.63|4253.63|0
1636450060000|2021-11-09 09:27:40|4253.32|4253.32|4253.87|4253.87|4253.87|4253.87|4253.32|4253.32|0
1636450070000|2021-11-09 09:27:50|4254.03|4254.03|4254.03|4254.03|4254.03|4254.03|4254.03|4254.03|0
1636450080000|2021-11-09 09:28:00|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|0
1636450100000|2021-11-09 09:28:20|4253.96|4253.96|4253.96|4253.96|4254.27|4254.27|4253.96|4253.96|0
1636450110000|2021-11-09 09:28:30|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|0
1636450120000|2021-11-09 09:28:40|4253.93|4253.93|4253.93|4253.93|4253.93|4253.93|4253.93|4253.93|0
1636450140000|2021-11-09 09:29:00|4254.24|4254.24|4254.08|4254.08|4254.24|4254.24|4253.78|4253.78|0
1636450170000|2021-11-09 09:29:30|4253.77|4253.77|4253.83|4253.83|4253.83|4253.83|4253.77|4253.77|0
1636450200000|2021-11-09 09:30:00|4253.92|4253.92|4254.11|4254.11|4254.11|4254.11|4253.92|4253.92|0
1636450210000|2021-11-09 09:30:10|4254.26|4254.26|4254.31|4254.31|4254.31|4254.31|4254.26|4254.26|0
1636450220000|2021-11-09 09:30:20|4254.12|4254.12|4254.21|4254.21|4254.21|4254.21|4254.12|4254.12|0
1636450260000|2021-11-09 09:31:00|4253.59|4253.59|4254.21|4254.21|4254.21|4254.21|4253.59|4253.59|0
1636450270000|2021-11-09 09:31:10|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|0
1636450280000|2021-11-09 09:31:20|4254.1|4254.1|4254.82|4254.82|4254.82|4254.82|4254.1|4254.1|0
1636450300000|2021-11-09 09:31:40|4254.97|4254.97|4255.29|4255.29|4255.29|4255.29|4254.97|4254.97|0
1636450310000|2021-11-09 09:31:50|4254.97|4254.97|4254.35|4254.35|4254.97|4254.97|4254.35|4254.35|0
1636450330000|2021-11-09 09:32:10|4254.04|4254.04|4254.35|4254.35|4254.35|4254.35|4254.04|4254.04|0
1636450340000|2021-11-09 09:32:20|4254.64|4254.64|4254.6|4254.6|4254.64|4254.64|4254.52|4254.52|0
1636450350000|2021-11-09 09:32:30|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|0
1636450360000|2021-11-09 09:32:40|4255.23|4255.23|4254.91|4254.91|4255.23|4255.23|4254.91|4254.91|0
1636450370000|2021-11-09 09:32:50|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|0
1636450400000|2021-11-09 09:33:20|4254.47|4254.47|4254.47|4254.47|4254.47|4254.47|4254.47|4254.47|0
1636450410000|2021-11-09 09:33:30|4254.01|4254.01|4254.07|4254.07|4254.13|4254.13|4253.95|4253.95|0
1636450430000|2021-11-09 09:33:50|4254.11|4254.11|4254.11|4254.11|4254.11|4254.11|4254.11|4254.11|0
1636450450000|2021-11-09 09:34:10|4253.18|4253.18|4252.77|4252.77|4254.02|4254.02|4252.77|4252.77|0
1636450460000|2021-11-09 09:34:20|4252.68|4252.68|4252.37|4252.37|4252.68|4252.68|4252.37|4252.37|0
1636450470000|2021-11-09 09:34:30|4252.68|4252.68|4253.12|4253.12|4253.14|4253.14|4252.68|4252.68|0
1636450480000|2021-11-09 09:34:40|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|0
1636450490000|2021-11-09 09:34:50|4253.45|4253.45|4253.14|4253.14|4253.45|4253.45|4253.14|4253.14|0
1636450500000|2021-11-09 09:35:00|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|0
1636450510000|2021-11-09 09:35:10|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|0
1636450520000|2021-11-09 09:35:20|4253.36|4253.36|4252.46|4252.46|4253.39|4253.39|4252.46|4252.46|0
1636450540000|2021-11-09 09:35:40|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|0
1636450550000|2021-11-09 09:35:50|4252.47|4252.47|4252.47|4252.47|4252.47|4252.47|4252.47|4252.47|0
1636450560000|2021-11-09 09:36:00|4252.63|4252.63|4252.63|4252.63|4252.63|4252.63|4252.63|4252.63|0
1636450570000|2021-11-09 09:36:10|4252.94|4252.94|4253.16|4253.16|4253.47|4253.47|4252.85|4252.85|0
1636450620000|2021-11-09 09:37:00|4253.1|4253.1|4253.1|4253.1|4253.72|4253.72|4253.1|4253.1|0
1636450630000|2021-11-09 09:37:10|4253.02|4253.02|4252.92|4252.92|4253.02|4253.02|4252.92|4252.92|0
1636450640000|2021-11-09 09:37:20|4252.82|4252.82|4251.53|4251.53|4252.82|4252.82|4251.53|4251.53|0
1636450650000|2021-11-09 09:37:30|4251.49|4251.49|4251.99|4251.99|4251.99|4251.99|4251.41|4251.41|0
1636450660000|2021-11-09 09:37:40|4252.3|4252.3|4252.26|4252.26|4252.3|4252.3|4252.26|4252.26|0
1636450670000|2021-11-09 09:37:50|4251.63|4251.63|4251.63|4251.63|4251.63|4251.63|4251.63|4251.63|0
1636450690000|2021-11-09 09:38:10|4251.48|4251.48|4251.79|4251.79|4251.79|4251.79|4251.48|4251.48|0
1636450710000|2021-11-09 09:38:30|4251.95|4251.95|4251.95|4251.95|4251.95|4251.95|4251.95|4251.95|0
1636450720000|2021-11-09 09:38:40|4251.8|4251.8|4251.83|4251.83|4251.83|4251.83|4251.78|4251.78|0
1636450730000|2021-11-09 09:38:50|4251.51|4251.51|4251.1|4251.1|4251.51|4251.51|4251.05|4251.05|0
1636450740000|2021-11-09 09:39:00|4251.41|4251.41|4252.34|4252.34|4252.34|4252.34|4251.41|4251.41|0
1636450750000|2021-11-09 09:39:10|4252.5|4252.5|4252.5|4252.5|4252.5|4252.5|4252.5|4252.5|0
1636450770000|2021-11-09 09:39:30|4252.19|4252.19|4252.19|4252.19|4252.19|4252.19|4252.19|4252.19|0
1636450790000|2021-11-09 09:39:50|4252.5|4252.5|4252.19|4252.19|4252.5|4252.5|4252.19|4252.19|0
1636450800000|2021-11-09 09:40:00|4252.24|4252.24|4251.62|4251.62|4252.24|4252.24|4251.62|4251.62|0
1636450810000|2021-11-09 09:40:10|4251.93|4251.93|4251.93|4251.93|4251.93|4251.93|4251.93|4251.93|0
1636450850000|2021-11-09 09:40:50|4251.31|4251.31|4251|4251|4251.31|4251.31|4251|4251|0
1636450870000|2021-11-09 09:41:10|4250.91|4250.91|4251.54|4251.54|4251.54|4251.54|4250.91|4250.91|0
1636450880000|2021-11-09 09:41:20|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|0
1636450890000|2021-11-09 09:41:30|4251.54|4251.54|4251.78|4251.78|4251.78|4251.78|4251.43|4251.43|0
1636450900000|2021-11-09 09:41:40|4251.63|4251.63|4251.63|4251.63|4251.63|4251.63|4251.63|4251.63|0
1636450910000|2021-11-09 09:41:50|4251.47|4251.47|4250.54|4250.54|4251.47|4251.47|4250.44|4250.44|0
1636450920000|2021-11-09 09:42:00|4250.22|4250.22|4250.54|4250.54|4250.54|4250.54|4250.22|4250.22|0
1636450930000|2021-11-09 09:42:10|4250.63|4250.63|4250.81|4250.81|4250.81|4250.81|4250.63|4250.63|0
1636450950000|2021-11-09 09:42:30|4251.09|4251.09|4251.18|4251.18|4251.18|4251.18|4251.09|4251.09|0
1636450960000|2021-11-09 09:42:40|4251.49|4251.49|4251.49|4251.49|4251.49|4251.49|4251.49|4251.49|0
1636450970000|2021-11-09 09:42:50|4251.65|4251.65|4251.8|4251.8|4251.8|4251.8|4251.65|4251.65|0
1636450980000|2021-11-09 09:43:00|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|0
1636450990000|2021-11-09 09:43:10|4251.72|4251.72|4251.72|4251.72|4251.72|4251.72|4251.72|4251.72|0
1636451050000|2021-11-09 09:44:10|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|0
1636451060000|2021-11-09 09:44:20|4251.96|4251.96|4251.87|4251.87|4251.96|4251.96|4251.87|4251.87|0
1636451070000|2021-11-09 09:44:30|4252.02|4252.02|4252.18|4252.18|4252.18|4252.18|4252.02|4252.02|0
1636451100000|2021-11-09 09:45:00|4251.86|4251.86|4252.18|4252.18|4252.18|4252.18|4251.86|4251.86|0
1636451110000|2021-11-09 09:45:10|4252.33|4252.33|4252.02|4252.02|4252.33|4252.33|4252.02|4252.02|0
1636451120000|2021-11-09 09:45:20|4251.71|4251.71|4251.71|4251.71|4251.71|4251.71|4251.71|4251.71|0
1636451130000|2021-11-09 09:45:30|4251.4|4251.4|4251.4|4251.4|4251.4|4251.4|4251.4|4251.4|0
1636451150000|2021-11-09 09:45:50|4251.31|4251.31|4250.59|4250.59|4251.31|4251.31|4250.59|4250.59|0
1636451180000|2021-11-09 09:46:20|4250.44|4250.44|4250.59|4250.59|4250.59|4250.59|4250.44|4250.44|0
1636451200000|2021-11-09 09:46:40|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|0
1636451220000|2021-11-09 09:47:00|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|0
1636451240000|2021-11-09 09:47:20|4251.21|4251.21|4251.21|4251.21|4251.21|4251.21|4251.21|4251.21|0
1636451250000|2021-11-09 09:47:30|4250.9|4250.9|4250.96|4250.96|4250.96|4250.96|4250.9|4250.9|0
1636451260000|2021-11-09 09:47:40|4251.08|4251.08|4251.08|4251.08|4251.08|4251.08|4251.08|4251.08|0
1636451280000|2021-11-09 09:48:00|4250.99|4250.99|4251.7|4251.7|4251.7|4251.7|4250.99|4250.99|0
1636451290000|2021-11-09 09:48:10|4252.01|4252.01|4252.01|4252.01|4252.01|4252.01|4252.01|4252.01|0
1636451300000|2021-11-09 09:48:20|4252.32|4252.32|4252.32|4252.32|4252.32|4252.32|4252.32|4252.32|0
1636451310000|2021-11-09 09:48:30|4252.23|4252.23|4252.17|4252.17|4252.23|4252.23|4252.17|4252.17|0
1636451350000|2021-11-09 09:49:10|4252.32|4252.32|4252.32|4252.32|4252.32|4252.32|4252.32|4252.32|0
1636451360000|2021-11-09 09:49:20|4252.44|4252.44|4252.13|4252.13|4252.44|4252.44|4252.13|4252.13|0
1636451370000|2021-11-09 09:49:30|4252.29|4252.29|4252.29|4252.29|4252.29|4252.29|4252.29|4252.29|0
1636451380000|2021-11-09 09:49:40|4252.44|4252.44|4252.44|4252.44|4252.44|4252.44|4252.44|4252.44|0
1636451390000|2021-11-09 09:49:50|4252.75|4252.75|4252.75|4252.75|4252.75|4252.75|4252.75|4252.75|0
1636451400000|2021-11-09 09:50:00|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|0
1636451410000|2021-11-09 09:50:10|4252.29|4252.29|4252.29|4252.29|4252.29|4252.29|4252.29|4252.29|0
1636451420000|2021-11-09 09:50:20|4252.66|4252.66|4252.44|4252.44|4252.66|4252.66|4252.35|4252.35|0
1636451440000|2021-11-09 09:50:40|4252.35|4252.35|4252.35|4252.35|4252.35|4252.35|4252.35|4252.35|0
1636451450000|2021-11-09 09:50:50|4252.04|4252.04|4252.12|4252.12|4252.12|4252.12|4252.04|4252.04|0
1636451460000|2021-11-09 09:51:00|4252.16|4252.16|4252.41|4252.41|4252.41|4252.41|4252.16|4252.16|0
1636451470000|2021-11-09 09:51:10|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|0
1636451480000|2021-11-09 09:51:20|4252.51|4252.51|4252.68|4252.68|4252.68|4252.68|4252.51|4252.51|0
1636451500000|2021-11-09 09:51:40|4253|4253|4253.3|4253.3|4253.3|4253.3|4253|4253|0
1636451510000|2021-11-09 09:51:50|4253.26|4253.26|4253.26|4253.26|4253.26|4253.26|4253.26|4253.26|0
1636451520000|2021-11-09 09:52:00|4253.18|4253.18|4253.18|4253.18|4253.18|4253.18|4253.18|4253.18|0
1636451540000|2021-11-09 09:52:20|4253.33|4253.33|4254.89|4254.89|4254.89|4254.89|4253.33|4253.33|0
1636451550000|2021-11-09 09:52:30|4255.08|4255.08|4255.08|4255.08|4255.08|4255.08|4255.08|4255.08|0
1636451560000|2021-11-09 09:52:40|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|0
1636451570000|2021-11-09 09:52:50|4255.7|4255.7|4255.7|4255.7|4255.7|4255.7|4255.7|4255.7|0
1636451590000|2021-11-09 09:53:10|4255.75|4255.75|4255.75|4255.75|4255.75|4255.75|4255.75|4255.75|0
1636451610000|2021-11-09 09:53:30|4255.43|4255.43|4255.59|4255.59|4255.59|4255.59|4255.43|4255.43|0
1636451620000|2021-11-09 09:53:40|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.45|4255.45|0
1636451630000|2021-11-09 09:53:50|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|0
1636451640000|2021-11-09 09:54:00|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|0
1636451650000|2021-11-09 09:54:10|4256.02|4256.02|4255.93|4255.93|4256.02|4256.02|4255.93|4255.93|0
1636451660000|2021-11-09 09:54:20|4256.24|4256.24|4257.63|4257.63|4257.63|4257.63|4256.24|4256.24|0
1636451690000|2021-11-09 09:54:50|4257.81|4257.81|4257.65|4257.65|4258.12|4258.12|4257.5|4257.5|0
1636451700000|2021-11-09 09:55:00|4257.59|4257.59|4257.13|4257.13|4257.59|4257.59|4257.13|4257.13|0
1636451710000|2021-11-09 09:55:10|4257.07|4257.07|4257.07|4257.07|4257.07|4257.07|4257.07|4257.07|0
1636451720000|2021-11-09 09:55:20|4256.44|4256.44|4255.98|4255.98|4256.44|4256.44|4255.83|4255.83|0
1636451740000|2021-11-09 09:55:40|4255.92|4255.92|4256.24|4256.24|4256.24|4256.24|4255.92|4255.92|0
1636451750000|2021-11-09 09:55:50|4255.92|4255.92|4255.61|4255.61|4255.92|4255.92|4255.61|4255.61|0
1636451770000|2021-11-09 09:56:10|4255.8|4255.8|4256.42|4256.42|4256.42|4256.42|4255.8|4255.8|0
1636451780000|2021-11-09 09:56:20|4257.36|4257.36|4257.46|4257.46|4257.46|4257.46|4257.36|4257.36|0
1636451790000|2021-11-09 09:56:30|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|0
1636451800000|2021-11-09 09:56:40|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|0
1636451810000|2021-11-09 09:56:50|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|0
1636451830000|2021-11-09 09:57:10|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|0
1636451840000|2021-11-09 09:57:20|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|0
1636451880000|2021-11-09 09:58:00|4256.85|4256.85|4256.39|4256.39|4256.85|4256.85|4256.39|4256.39|0
1636451890000|2021-11-09 09:58:10|4256.47|4256.47|4256.52|4256.52|4256.52|4256.52|4256.47|4256.47|0
1636451900000|2021-11-09 09:58:20|4256.67|4256.67|4256.67|4256.67|4256.67|4256.67|4256.67|4256.67|0
1636451910000|2021-11-09 09:58:30|4256.66|4256.66|4256.67|4256.67|4256.69|4256.69|4256.66|4256.66|0
1636451920000|2021-11-09 09:58:40|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|0
1636451930000|2021-11-09 09:58:50|4256.76|4256.76|4256.67|4256.67|4256.76|4256.76|4256.67|4256.67|0
1636451940000|2021-11-09 09:59:00|4256.72|4256.72|4256.86|4256.86|4256.86|4256.86|4256.72|4256.72|0
1636451950000|2021-11-09 09:59:10|4256.72|4256.72|4256.71|4256.71|4256.72|4256.72|4256.69|4256.69|0
1636451960000|2021-11-09 09:59:20|4256.4|4256.4|4256.44|4256.44|4256.44|4256.44|4256.4|4256.4|0
1636451970000|2021-11-09 09:59:30|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|4256.6|4256.6|0
1636451990000|2021-11-09 09:59:50|4256.66|4256.66|4256.56|4256.56|4256.66|4256.66|4256.56|4256.56|0
1636452000000|2021-11-09 10:00:00|4256.92|4256.92|4256.32|4256.32|4256.92|4256.92|4256.32|4256.32|0
1636452010000|2021-11-09 10:00:10|4256.47|4256.47|4256.34|4256.34|4256.47|4256.47|4256.34|4256.34|0
1636452020000|2021-11-09 10:00:20|4256.25|4256.25|4257.37|4257.37|4257.37|4257.37|4256.25|4256.25|0
1636452030000|2021-11-09 10:00:30|4257.52|4257.52|4257.47|4257.47|4257.52|4257.52|4257.42|4257.42|0
1636452040000|2021-11-09 10:00:40|4257.5|4257.5|4258.31|4258.31|4258.31|4258.31|4257.5|4257.5|0
1636452050000|2021-11-09 10:00:50|4258.16|4258.16|4258.47|4258.47|4258.47|4258.47|4258.16|4258.16|0
1636452060000|2021-11-09 10:01:00|4258.78|4258.78|4259.42|4259.42|4259.42|4259.42|4258.78|4258.78|0
1636452080000|2021-11-09 10:01:20|4259.73|4259.73|4259.33|4259.33|4259.73|4259.73|4259.33|4259.33|0
1636452090000|2021-11-09 10:01:30|4259.38|4259.38|4259.36|4259.36|4259.4|4259.4|4259.36|4259.36|0
1636452100000|2021-11-09 10:01:40|4259.67|4259.67|4260.13|4260.13|4260.13|4260.13|4259.67|4259.67|0
1636452110000|2021-11-09 10:01:50|4259.51|4259.51|4260.43|4260.43|4260.43|4260.43|4259.51|4259.51|0
1636452120000|2021-11-09 10:02:00|4260.28|4260.28|4260.28|4260.28|4260.28|4260.28|4260.28|4260.28|0
1636452130000|2021-11-09 10:02:10|4260.59|4260.59|4260.28|4260.28|4260.59|4260.59|4260.28|4260.28|0
1636452140000|2021-11-09 10:02:20|4260.1|4260.1|4260.41|4260.41|4260.41|4260.41|4260.1|4260.1|0
1636452150000|2021-11-09 10:02:30|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|0
1636452160000|2021-11-09 10:02:40|4260.81|4260.81|4260.84|4260.84|4260.84|4260.84|4260.81|4260.81|0
1636452170000|2021-11-09 10:02:50|4261.3|4261.3|4260.99|4260.99|4261.3|4261.3|4260.99|4260.99|0
1636452180000|2021-11-09 10:03:00|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|0
1636452190000|2021-11-09 10:03:10|4261.46|4261.46|4261.46|4261.46|4261.46|4261.46|4261.46|4261.46|0
1636452200000|2021-11-09 10:03:20|4261.62|4261.62|4261.19|4261.19|4261.62|4261.62|4261.19|4261.19|0
1636452210000|2021-11-09 10:03:30|4261.13|4261.13|4261.13|4261.13|4261.13|4261.13|4261.13|4261.13|0
1636452220000|2021-11-09 10:03:40|4261.43|4261.43|4262.05|4262.05|4262.67|4262.67|4261.43|4261.43|0
1636452230000|2021-11-09 10:03:50|4262.21|4262.21|4262.11|4262.11|4262.21|4262.21|4262.11|4262.11|0
1636452240000|2021-11-09 10:04:00|4262.73|4262.73|4262.64|4262.64|4262.79|4262.79|4262.49|4262.49|0
1636452260000|2021-11-09 10:04:20|4262.49|4262.49|4262.58|4262.58|4262.58|4262.58|4262.49|4262.49|0
1636452270000|2021-11-09 10:04:30|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|0
1636452280000|2021-11-09 10:04:40|4262.67|4262.67|4262.7|4262.7|4262.7|4262.7|4262.67|4262.67|0
1636452290000|2021-11-09 10:04:50|4262.78|4262.78|4262.41|4262.41|4262.78|4262.78|4262.32|4262.32|0
1636452300000|2021-11-09 10:05:00|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|0
1636452310000|2021-11-09 10:05:10|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|0
1636452320000|2021-11-09 10:05:20|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|0
1636452330000|2021-11-09 10:05:30|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|0
1636452340000|2021-11-09 10:05:40|4260.91|4260.91|4261.06|4261.06|4261.06|4261.06|4260.91|4260.91|0
1636452350000|2021-11-09 10:05:50|4261.25|4261.25|4261.29|4261.29|4261.29|4261.29|4261.25|4261.25|0
1636452360000|2021-11-09 10:06:00|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|0
1636452370000|2021-11-09 10:06:10|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|0
1636452380000|2021-11-09 10:06:20|4261.76|4261.76|4261.26|4261.26|4261.76|4261.76|4261.26|4261.26|0
1636452390000|2021-11-09 10:06:30|4260.96|4260.96|4260.5|4260.5|4260.96|4260.96|4260.5|4260.5|0
1636452400000|2021-11-09 10:06:40|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|0
1636452410000|2021-11-09 10:06:50|4260.67|4260.67|4260.98|4260.98|4260.98|4260.98|4260.67|4260.67|0
1636452420000|2021-11-09 10:07:00|4261.16|4261.16|4260.99|4260.99|4261.16|4261.16|4260.99|4260.99|0
1636452430000|2021-11-09 10:07:10|4260.91|4260.91|4261.37|4261.37|4261.37|4261.37|4260.6|4260.6|0
1636452440000|2021-11-09 10:07:20|4261.06|4261.06|4260.75|4260.75|4261.06|4261.06|4260.75|4260.75|0
1636452450000|2021-11-09 10:07:30|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|0
1636452460000|2021-11-09 10:07:40|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|0
1636452470000|2021-11-09 10:07:50|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|0
1636452480000|2021-11-09 10:08:00|4260.65|4260.65|4260.41|4260.41|4260.65|4260.65|4260.41|4260.41|0
1636452490000|2021-11-09 10:08:10|4260.35|4260.35|4260.17|4260.17|4260.35|4260.35|4260.17|4260.17|0
1636452500000|2021-11-09 10:08:20|4259.93|4259.93|4260.24|4260.24|4260.24|4260.24|4259.93|4259.93|0
1636452510000|2021-11-09 10:08:30|4260.3|4260.3|4260.26|4260.26|4260.3|4260.3|4260.26|4260.26|0
1636452520000|2021-11-09 10:08:40|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|0
1636452530000|2021-11-09 10:08:50|4261.5|4261.5|4260.88|4260.88|4261.5|4261.5|4260.88|4260.88|0
1636452540000|2021-11-09 10:09:00|4260.57|4260.57|4260.44|4260.44|4260.57|4260.57|4260.44|4260.44|0
1636452550000|2021-11-09 10:09:10|4260.68|4260.68|4260.74|4260.74|4260.74|4260.74|4260.68|4260.68|0
1636452580000|2021-11-09 10:09:40|4261.66|4261.66|4261.66|4261.66|4261.81|4261.81|4261.66|4261.66|0
1636452610000|2021-11-09 10:10:10|4261.72|4261.72|4261.41|4261.41|4261.72|4261.72|4261.41|4261.41|0
1636452630000|2021-11-09 10:10:30|4261.09|4261.09|4261.09|4261.09|4261.09|4261.09|4261.09|4261.09|0
1636452640000|2021-11-09 10:10:40|4261.25|4261.25|4262.18|4262.18|4262.18|4262.18|4261.25|4261.25|0
1636452660000|2021-11-09 10:11:00|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|0
1636452690000|2021-11-09 10:11:30|4262.8|4262.8|4262.76|4262.76|4262.8|4262.8|4262.76|4262.76|0
1636452700000|2021-11-09 10:11:40|4262.88|4262.88|4262.94|4262.94|4262.94|4262.94|4262.88|4262.88|0
1636452710000|2021-11-09 10:11:50|4263.02|4263.02|4263.06|4263.06|4263.06|4263.06|4263.02|4263.02|0
1636452720000|2021-11-09 10:12:00|4263.38|4263.38|4263.06|4263.06|4263.38|4263.38|4263.06|4263.06|0
1636452740000|2021-11-09 10:12:20|4263.11|4263.11|4263.11|4263.11|4263.11|4263.11|4263.11|4263.11|0
1636452770000|2021-11-09 10:12:50|4263.42|4263.42|4263.26|4263.26|4263.42|4263.42|4263.26|4263.26|0
1636452780000|2021-11-09 10:13:00|4263.22|4263.22|4262.92|4262.92|4263.22|4263.22|4262.92|4262.92|0
1636452790000|2021-11-09 10:13:10|4262.6|4262.6|4262.91|4262.91|4262.91|4262.91|4262.6|4262.6|0
1636452800000|2021-11-09 10:13:20|4262.79|4262.79|4262.29|4262.29|4262.91|4262.91|4262.29|4262.29|0
1636452810000|2021-11-09 10:13:30|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|0
1636452820000|2021-11-09 10:13:40|4262.02|4262.02|4262.06|4262.06|4262.06|4262.06|4262.02|4262.02|0
1636452830000|2021-11-09 10:13:50|4261.98|4261.98|4261.94|4261.94|4261.98|4261.98|4261.94|4261.94|0
1636452840000|2021-11-09 10:14:00|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|0
1636452850000|2021-11-09 10:14:10|4261.57|4261.57|4261.3|4261.3|4261.62|4261.62|4261.3|4261.3|0
1636452860000|2021-11-09 10:14:20|4261.18|4261.18|4261.03|4261.03|4261.18|4261.18|4261.03|4261.03|0
1636452870000|2021-11-09 10:14:30|4261.07|4261.07|4260.92|4260.92|4261.07|4261.07|4260.92|4260.92|0
1636452890000|2021-11-09 10:14:50|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|0
1636452900000|2021-11-09 10:15:00|4260.63|4260.63|4260.8|4260.8|4260.8|4260.8|4260.63|4260.63|0
1636452930000|2021-11-09 10:15:30|4260.76|4260.76|4260.36|4260.36|4260.76|4260.76|4260.36|4260.36|0
1636452940000|2021-11-09 10:15:40|4260.06|4260.06|4260.01|4260.01|4260.06|4260.06|4260.01|4260.01|0
1636452960000|2021-11-09 10:16:00|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|0
1636452970000|2021-11-09 10:16:10|4259.46|4259.46|4259.31|4259.31|4259.46|4259.46|4259.31|4259.31|0
1636452980000|2021-11-09 10:16:20|4259.61|4259.61|4258.99|4258.99|4259.61|4259.61|4258.99|4258.99|0
1636453000000|2021-11-09 10:16:40|4258.68|4258.68|4258.68|4258.68|4258.68|4258.68|4258.68|4258.68|0
1636453020000|2021-11-09 10:17:00|4258.58|4258.58|4258.82|4258.82|4258.9|4258.9|4258.58|4258.58|0
1636453050000|2021-11-09 10:17:30|4258.98|4258.98|4259.9|4259.9|4260.2|4260.2|4258.98|4258.98|0
1636453060000|2021-11-09 10:17:40|4260.07|4260.07|4259.92|4259.92|4260.07|4260.07|4259.92|4259.92|0
1636453090000|2021-11-09 10:18:10|4259.83|4259.83|4259.92|4259.92|4259.92|4259.92|4259.83|4259.83|0
1636453100000|2021-11-09 10:18:20|4260.22|4260.22|4260.16|4260.16|4260.22|4260.22|4260.16|4260.16|0
1636453110000|2021-11-09 10:18:30|4260.78|4260.78|4260.97|4260.97|4260.97|4260.97|4260.78|4260.78|0
1636453120000|2021-11-09 10:18:40|4260.99|4260.99|4260.99|4260.99|4260.99|4260.99|4260.99|4260.99|0
1636453130000|2021-11-09 10:18:50|4261.08|4261.08|4261.38|4261.38|4261.38|4261.38|4261.08|4261.08|0
1636453140000|2021-11-09 10:19:00|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|0
1636453150000|2021-11-09 10:19:10|4261.34|4261.34|4261.34|4261.34|4261.5|4261.5|4261.34|4261.34|0
1636453160000|2021-11-09 10:19:20|4261.03|4261.03|4261.03|4261.03|4261.03|4261.03|4261.03|4261.03|0
1636453170000|2021-11-09 10:19:30|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|0
1636453180000|2021-11-09 10:19:40|4260.72|4260.72|4261.03|4261.03|4261.18|4261.18|4260.72|4260.72|0
1636453240000|2021-11-09 10:20:40|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|0
1636453260000|2021-11-09 10:21:00|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|0
1636453270000|2021-11-09 10:21:10|4261.19|4261.19|4260.41|4260.41|4261.19|4261.19|4260.41|4260.41|0
1636453280000|2021-11-09 10:21:20|4260.33|4260.33|4260.2|4260.2|4260.33|4260.33|4260.2|4260.2|0
1636453300000|2021-11-09 10:21:40|4260.07|4260.07|4259.92|4259.92|4260.07|4260.07|4259.92|4259.92|0
1636453310000|2021-11-09 10:21:50|4259.77|4259.77|4259.15|4259.15|4259.77|4259.77|4259.15|4259.15|0
1636453320000|2021-11-09 10:22:00|4259.1|4259.1|4259.1|4259.1|4259.1|4259.1|4259.1|4259.1|0
1636453330000|2021-11-09 10:22:10|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|0
1636453340000|2021-11-09 10:22:20|4259.1|4259.1|4259.14|4259.14|4259.14|4259.14|4259.1|4259.1|0
1636453350000|2021-11-09 10:22:30|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|0
1636453390000|2021-11-09 10:23:10|4260.07|4260.07|4261.62|4261.62|4261.62|4261.62|4260.07|4260.07|0
1636453400000|2021-11-09 10:23:20|4261.51|4261.51|4261.25|4261.25|4261.57|4261.57|4261.25|4261.25|0
1636453440000|2021-11-09 10:24:00|4261.35|4261.35|4261.52|4261.52|4261.52|4261.52|4261.35|4261.35|0
1636453460000|2021-11-09 10:24:20|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|0
1636453470000|2021-11-09 10:24:30|4262.07|4262.07|4262.54|4262.54|4262.54|4262.54|4262.07|4262.07|0
1636453480000|2021-11-09 10:24:40|4262.73|4262.73|4262.51|4262.51|4262.82|4262.82|4262.51|4262.51|0
1636453500000|2021-11-09 10:25:00|4262.55|4262.55|4262.47|4262.47|4262.55|4262.55|4262.47|4262.47|0
1636453510000|2021-11-09 10:25:10|4262.78|4262.78|4262.69|4262.69|4262.78|4262.78|4262.69|4262.69|0
1636453520000|2021-11-09 10:25:20|4262.06|4262.06|4261.75|4261.75|4262.06|4262.06|4261.75|4261.75|0
1636453540000|2021-11-09 10:25:40|4261.57|4261.57|4261.76|4261.76|4261.76|4261.76|4261.57|4261.57|0
1636453550000|2021-11-09 10:25:50|4261.8|4261.8|4262.58|4262.58|4262.74|4262.74|4261.8|4261.8|0
1636453560000|2021-11-09 10:26:00|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|0
1636453570000|2021-11-09 10:26:10|4262.09|4262.09|4261.99|4261.99|4262.09|4262.09|4261.93|4261.93|0
1636453590000|2021-11-09 10:26:30|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|0
1636453620000|2021-11-09 10:27:00|4262.28|4262.28|4262.26|4262.26|4262.28|4262.28|4262.26|4262.26|0
1636453650000|2021-11-09 10:27:30|4262.57|4262.57|4262.57|4262.57|4262.57|4262.57|4262.26|4262.26|0
1636453660000|2021-11-09 10:27:40|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|0
1636453680000|2021-11-09 10:28:00|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|0
1636453700000|2021-11-09 10:28:20|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|0
1636453710000|2021-11-09 10:28:30|4262.57|4262.57|4262.57|4262.57|4262.57|4262.57|4262.57|4262.57|0
1636453720000|2021-11-09 10:28:40|4262.52|4262.52|4262.16|4262.16|4262.52|4262.52|4262.16|4262.16|0
1636453730000|2021-11-09 10:28:50|4262.12|4262.12|4262.08|4262.08|4262.12|4262.12|4262.08|4262.08|0
1636453740000|2021-11-09 10:29:00|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|0
1636453750000|2021-11-09 10:29:10|4262.6|4262.6|4262.5|4262.5|4262.6|4262.6|4262.5|4262.5|0
1636453800000|2021-11-09 10:30:00|4262.56|4262.56|4262.56|4262.56|4262.56|4262.56|4262.56|4262.56|0
1636453810000|2021-11-09 10:30:10|4262.25|4262.25|4262.34|4262.34|4262.34|4262.34|4262.25|4262.25|0
1636453860000|2021-11-09 10:31:00|4262.25|4262.25|4262.06|4262.06|4262.25|4262.25|4261.98|4261.98|0
1636453870000|2021-11-09 10:31:10|4262.37|4262.37|4262.56|4262.56|4262.56|4262.56|4262.37|4262.37|0
1636453880000|2021-11-09 10:31:20|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|0
1636453890000|2021-11-09 10:31:30|4262.58|4262.58|4262.59|4262.59|4262.67|4262.67|4262.58|4262.58|0
1636453910000|2021-11-09 10:31:50|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|0
1636453930000|2021-11-09 10:32:10|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|0
1636453970000|2021-11-09 10:32:50|4262.78|4262.78|4262.83|4262.83|4262.83|4262.83|4262.78|4262.78|0
1636454000000|2021-11-09 10:33:20|4262.98|4262.98|4263.6|4263.6|4263.6|4263.6|4262.98|4262.98|0
1636454020000|2021-11-09 10:33:40|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|0
1636454060000|2021-11-09 10:34:20|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|0
1636454070000|2021-11-09 10:34:30|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|0
1636454080000|2021-11-09 10:34:40|4262.94|4262.94|4262.78|4262.78|4262.94|4262.94|4262.78|4262.78|0
1636454090000|2021-11-09 10:34:50|4262.55|4262.55|4262.61|4262.61|4262.61|4262.61|4262.55|4262.55|0
1636454100000|2021-11-09 10:35:00|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|0
1636454110000|2021-11-09 10:35:10|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|0
1636454120000|2021-11-09 10:35:20|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|0
1636454130000|2021-11-09 10:35:30|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|0
1636454140000|2021-11-09 10:35:40|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|0
1636454150000|2021-11-09 10:35:50|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|0
1636454160000|2021-11-09 10:36:00|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|0
1636454170000|2021-11-09 10:36:10|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|0
1636454180000|2021-11-09 10:36:20|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|0
1636454220000|2021-11-09 10:37:00|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|0
1636454230000|2021-11-09 10:37:10|4262.27|4262.27|4262.35|4262.35|4262.35|4262.35|4262.27|4262.27|0
1636454240000|2021-11-09 10:37:20|4262.32|4262.32|4262.59|4262.59|4262.59|4262.59|4262.28|4262.28|0
1636454250000|2021-11-09 10:37:30|4262.55|4262.55|4262.7|4262.7|4262.7|4262.7|4262.55|4262.55|0
1636454260000|2021-11-09 10:37:40|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|0
1636454270000|2021-11-09 10:37:50|4262.55|4262.55|4262.85|4262.85|4262.85|4262.85|4262.55|4262.55|0
1636454300000|2021-11-09 10:38:20|4263.01|4263.01|4262.89|4262.89|4263.05|4263.05|4262.89|4262.89|0
1636454310000|2021-11-09 10:38:30|4262.94|4262.94|4262.9|4262.9|4262.94|4262.94|4262.9|4262.9|0
1636454330000|2021-11-09 10:38:50|4262.75|4262.75|4262.75|4262.75|4262.75|4262.75|4262.75|4262.75|0
1636454340000|2021-11-09 10:39:00|4262.44|4262.44|4262.32|4262.32|4262.44|4262.44|4262.32|4262.32|0
1636454350000|2021-11-09 10:39:10|4262.63|4262.63|4262.92|4262.92|4262.92|4262.92|4262.63|4262.63|0
1636454360000|2021-11-09 10:39:20|4262.97|4262.97|4262.97|4262.97|4262.97|4262.97|4262.97|4262.97|0
1636454370000|2021-11-09 10:39:30|4263.6|4263.6|4263.91|4263.91|4263.91|4263.91|4262.97|4262.97|0
1636454380000|2021-11-09 10:39:40|4263.6|4263.6|4263.99|4263.99|4264|4264|4263.6|4263.6|0
1636454390000|2021-11-09 10:39:50|4264.07|4264.07|4264.38|4264.38|4264.38|4264.38|4264.07|4264.07|0
1636454400000|2021-11-09 10:40:00|4265|4265|4265.63|4265.63|4265.63|4265.63|4265|4265|0
1636454410000|2021-11-09 10:40:10|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.63|4265.63|0
1636454430000|2021-11-09 10:40:30|4266.25|4266.25|4264.69|4264.69|4266.25|4266.25|4264.69|4264.69|0
1636454440000|2021-11-09 10:40:40|4264.37|4264.37|4264.53|4264.53|4264.53|4264.53|4264.37|4264.37|0
1636454450000|2021-11-09 10:40:50|4264.37|4264.37|4264.42|4264.42|4264.42|4264.42|4264.37|4264.37|0
1636454460000|2021-11-09 10:41:00|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|0
1636454470000|2021-11-09 10:41:10|4264.42|4264.42|4263.79|4263.79|4264.42|4264.42|4263.75|4263.75|0
1636454480000|2021-11-09 10:41:20|4263.75|4263.75|4263.23|4263.23|4263.75|4263.75|4263.23|4263.23|0
1636454490000|2021-11-09 10:41:30|4263.27|4263.27|4263.72|4263.72|4263.72|4263.72|4263.27|4263.27|0
1636454500000|2021-11-09 10:41:40|4264.03|4264.03|4264.07|4264.07|4264.07|4264.07|4264.03|4264.03|0
1636454510000|2021-11-09 10:41:50|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|0
1636454520000|2021-11-09 10:42:00|4264.53|4264.53|4264.71|4264.71|4264.71|4264.71|4264.53|4264.53|0
1636454530000|2021-11-09 10:42:10|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|0
1636454540000|2021-11-09 10:42:20|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|0
1636454550000|2021-11-09 10:42:30|4264.62|4264.62|4264.72|4264.72|4264.72|4264.72|4264.62|4264.62|0
1636454560000|2021-11-09 10:42:40|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|0
1636454570000|2021-11-09 10:42:50|4264.72|4264.72|4265.34|4265.34|4265.34|4265.34|4264.72|4264.72|0
1636454580000|2021-11-09 10:43:00|4266.59|4266.59|4267.97|4267.97|4267.97|4267.97|4266.59|4266.59|0
1636454590000|2021-11-09 10:43:10|4268.12|4268.12|4268.12|4268.12|4268.12|4268.12|4268.12|4268.12|0
1636454600000|2021-11-09 10:43:20|4268.58|4268.58|4269.52|4269.52|4269.52|4269.52|4268.58|4268.58|0
1636454610000|2021-11-09 10:43:30|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|0
1636454620000|2021-11-09 10:43:40|4269.05|4269.05|4268.8|4268.8|4269.42|4269.42|4268.8|4268.8|0
1636454630000|2021-11-09 10:43:50|4268.95|4268.95|4268.33|4268.33|4268.95|4268.95|4268.33|4268.33|0
1636454640000|2021-11-09 10:44:00|4268.24|4268.24|4267.96|4267.96|4268.24|4268.24|4267.03|4267.03|0
1636454650000|2021-11-09 10:44:10|4268.12|4268.12|4268.29|4268.29|4268.29|4268.29|4268.12|4268.12|0
1636454660000|2021-11-09 10:44:20|4268.11|4268.11|4267.8|4267.8|4268.11|4268.11|4267.8|4267.8|0
1636454680000|2021-11-09 10:44:40|4267.78|4267.78|4266.53|4266.53|4267.78|4267.78|4266.53|4266.53|0
1636454690000|2021-11-09 10:44:50|4266.41|4266.41|4266.41|4266.41|4266.41|4266.41|4266.41|4266.41|0
1636454700000|2021-11-09 10:45:00|4265.79|4265.79|4265.4|4265.4|4265.98|4265.98|4265.25|4265.25|0
1636454710000|2021-11-09 10:45:10|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|0
1636454720000|2021-11-09 10:45:20|4265.12|4265.12|4264.41|4264.41|4265.12|4265.12|4264.41|4264.41|0
1636454730000|2021-11-09 10:45:30|4263.95|4263.95|4263.77|4263.77|4263.95|4263.95|4263.77|4263.77|0
1636454740000|2021-11-09 10:45:40|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|0
1636454760000|2021-11-09 10:46:00|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|0
1636454770000|2021-11-09 10:46:10|4263.8|4263.8|4263.86|4263.86|4263.86|4263.86|4263.49|4263.49|0
1636454790000|2021-11-09 10:46:30|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|0
1636454800000|2021-11-09 10:46:40|4264.05|4264.05|4263.73|4263.73|4264.05|4264.05|4263.73|4263.73|0
1636454810000|2021-11-09 10:46:50|4263.92|4263.92|4264.23|4264.23|4264.23|4264.23|4263.92|4263.92|0
1636454820000|2021-11-09 10:47:00|4264.42|4264.42|4264.32|4264.32|4264.42|4264.42|4264.32|4264.32|0
1636454830000|2021-11-09 10:47:10|4264.78|4264.78|4264.78|4264.78|4264.78|4264.78|4264.78|4264.78|0
1636454840000|2021-11-09 10:47:20|4264.84|4264.84|4264.96|4264.96|4265|4265|4264.78|4264.78|0
1636454880000|2021-11-09 10:48:00|4265.11|4265.11|4265.27|4265.27|4265.27|4265.27|4265.11|4265.11|0
1636454890000|2021-11-09 10:48:10|4265.42|4265.42|4267.03|4267.03|4267.34|4267.34|4265.42|4265.42|0
1636454900000|2021-11-09 10:48:20|4267.09|4267.09|4267.04|4267.04|4267.09|4267.09|4267.04|4267.04|0
1636454910000|2021-11-09 10:48:30|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|0
1636454920000|2021-11-09 10:48:40|4267.84|4267.84|4268.24|4268.24|4268.24|4268.24|4267.84|4267.84|0
1636454930000|2021-11-09 10:48:50|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|0
1636454940000|2021-11-09 10:49:00|4268.74|4268.74|4268.61|4268.61|4269.11|4269.11|4268.61|4268.61|0
1636454950000|2021-11-09 10:49:10|4268.71|4268.71|4270.35|4270.35|4270.48|4270.48|4268.71|4268.71|0
1636454960000|2021-11-09 10:49:20|4270.26|4270.26|4270.88|4270.88|4270.88|4270.88|4270.26|4270.26|0
1636454970000|2021-11-09 10:49:30|4271.03|4271.03|4270.72|4270.72|4271.03|4271.03|4270.72|4270.72|0
1636454980000|2021-11-09 10:49:40|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|0
1636454990000|2021-11-09 10:49:50|4272.59|4272.59|4272.59|4272.59|4272.59|4272.59|4272.59|4272.59|0
1636455000000|2021-11-09 10:50:00|4271.97|4271.97|4272.15|4272.15|4272.24|4272.24|4271.97|4271.97|0
1636455020000|2021-11-09 10:50:20|4272.19|4272.19|4272.11|4272.11|4272.3|4272.3|4272.11|4272.11|0
1636455030000|2021-11-09 10:50:30|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|0
1636455040000|2021-11-09 10:50:40|4271.77|4271.77|4271.82|4271.82|4271.82|4271.82|4271.77|4271.77|0
1636455060000|2021-11-09 10:51:00|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|0
1636455070000|2021-11-09 10:51:10|4272.67|4272.67|4271.97|4271.97|4272.67|4272.67|4271.97|4271.97|0
1636455080000|2021-11-09 10:51:20|4272.15|4272.15|4272.36|4272.36|4272.36|4272.36|4272.15|4272.15|0
1636455090000|2021-11-09 10:51:30|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|0
1636455100000|2021-11-09 10:51:40|4273.04|4273.04|4273.97|4273.97|4273.97|4273.97|4273.04|4273.04|0
1636455110000|2021-11-09 10:51:50|4274.03|4274.03|4273.72|4273.72|4274.03|4274.03|4273.72|4273.72|0
1636455120000|2021-11-09 10:52:00|4273.41|4273.41|4273.41|4273.41|4273.41|4273.41|4273.41|4273.41|0
1636455130000|2021-11-09 10:52:10|4273.72|4273.72|4273.57|4273.57|4273.72|4273.72|4273.57|4273.57|0
1636455140000|2021-11-09 10:52:20|4273.51|4273.51|4273.51|4273.51|4273.51|4273.51|4273.51|4273.51|0
1636455160000|2021-11-09 10:52:40|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|0
1636455170000|2021-11-09 10:52:50|4273.04|4273.04|4273.04|4273.04|4273.04|4273.04|4273.04|4273.04|0
1636455180000|2021-11-09 10:53:00|4273.2|4273.2|4273.38|4273.38|4273.38|4273.38|4273.2|4273.2|0
1636455210000|2021-11-09 10:53:30|4273.84|4273.84|4273.82|4273.82|4273.84|4273.84|4273.82|4273.82|0
1636455220000|2021-11-09 10:53:40|4273.54|4273.54|4273.54|4273.54|4273.54|4273.54|4273.54|4273.54|0
1636455230000|2021-11-09 10:53:50|4272.29|4272.29|4271.75|4271.75|4272.29|4272.29|4271.67|4271.67|0
1636455240000|2021-11-09 10:54:00|4272.07|4272.07|4272.07|4272.07|4272.07|4272.07|4272.07|4272.07|0
1636455250000|2021-11-09 10:54:10|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|0
1636455260000|2021-11-09 10:54:20|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|0
1636455270000|2021-11-09 10:54:30|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|0
1636455300000|2021-11-09 10:55:00|4271.62|4271.62|4271.69|4271.69|4271.78|4271.78|4271.62|4271.62|0
1636455310000|2021-11-09 10:55:10|4271.37|4271.37|4270.96|4270.96|4271.37|4271.37|4270.91|4270.91|0
1636455320000|2021-11-09 10:55:20|4270.94|4270.94|4270.84|4270.84|4270.94|4270.94|4270.84|4270.84|0
1636455340000|2021-11-09 10:55:40|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|0
1636455350000|2021-11-09 10:55:50|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|0
1636455360000|2021-11-09 10:56:00|4270.53|4270.53|4270.41|4270.41|4270.53|4270.53|4270.41|4270.41|0
1636455370000|2021-11-09 10:56:10|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|0
1636455390000|2021-11-09 10:56:30|4270.99|4270.99|4271.01|4271.01|4271.26|4271.26|4270.95|4270.95|0
1636455420000|2021-11-09 10:57:00|4270.55|4270.55|4270.86|4270.86|4270.86|4270.86|4270.55|4270.55|0
1636455430000|2021-11-09 10:57:10|4270.92|4270.92|4271.53|4271.53|4271.53|4271.53|4270.92|4270.92|0
1636455440000|2021-11-09 10:57:20|4271.57|4271.57|4271.57|4271.57|4271.57|4271.57|4271.57|4271.57|0
1636455460000|2021-11-09 10:57:40|4271.89|4271.89|4271.89|4271.89|4271.89|4271.89|4271.89|4271.89|0
1636455470000|2021-11-09 10:57:50|4271.57|4271.57|4271.57|4271.57|4271.57|4271.57|4271.57|4271.57|0
1636455480000|2021-11-09 10:58:00|4271.42|4271.42|4271.57|4271.57|4271.57|4271.57|4271.42|4271.42|0
1636455490000|2021-11-09 10:58:10|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|0
1636455520000|2021-11-09 10:58:40|4271.79|4271.79|4272.88|4272.88|4272.88|4272.88|4271.79|4271.79|0
1636455530000|2021-11-09 10:58:50|4272.26|4272.26|4272.53|4272.53|4272.53|4272.53|4272.26|4272.26|0
1636455540000|2021-11-09 10:59:00|4272.22|4272.22|4272.17|4272.17|4272.22|4272.22|4272.17|4272.17|0
1636455560000|2021-11-09 10:59:20|4271.71|4271.71|4271.49|4271.49|4271.71|4271.71|4271.49|4271.49|0
1636455570000|2021-11-09 10:59:30|4271.4|4271.4|4271.03|4271.03|4271.4|4271.4|4271.03|4271.03|0
1636455580000|2021-11-09 10:59:40|4271.07|4271.07|4271.21|4271.21|4271.21|4271.21|4271.07|4271.07|0
1636455590000|2021-11-09 10:59:50|4271.13|4271.13|4271.05|4271.05|4271.13|4271.13|4271.05|4271.05|0
1636455600000|2021-11-09 11:00:00|4271.17|4271.17|4271.27|4271.27|4271.39|4271.39|4271.17|4271.17|0
1636455610000|2021-11-09 11:00:10|4271.22|4271.22|4269.67|4269.67|4271.22|4271.22|4269.67|4269.67|0
1636455630000|2021-11-09 11:00:30|4269.36|4269.36|4269.05|4269.05|4269.36|4269.36|4269.05|4269.05|0
1636455640000|2021-11-09 11:00:40|4269.01|4269.01|4268.88|4268.88|4269.01|4269.01|4268.7|4268.7|0
1636455660000|2021-11-09 11:01:00|4268.78|4268.78|4268.7|4268.7|4268.78|4268.78|4268.7|4268.7|0
1636455670000|2021-11-09 11:01:10|4268.76|4268.76|4268.76|4268.76|4268.76|4268.76|4268.76|4268.76|0
1636455690000|2021-11-09 11:01:30|4268.61|4268.61|4268.61|4268.61|4268.61|4268.61|4268.61|4268.61|0
1636455700000|2021-11-09 11:01:40|4268.51|4268.51|4268.2|4268.2|4268.51|4268.51|4268.2|4268.2|0
1636455710000|2021-11-09 11:01:50|4268.24|4268.24|4268.2|4268.2|4268.24|4268.24|4268.2|4268.2|0
1636455720000|2021-11-09 11:02:00|4267.89|4267.89|4268.2|4268.2|4268.2|4268.2|4267.89|4267.89|0
1636455730000|2021-11-09 11:02:10|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|0
1636455750000|2021-11-09 11:02:30|4268.13|4268.13|4267.19|4267.19|4268.13|4268.13|4267.19|4267.19|0
1636455760000|2021-11-09 11:02:40|4267.65|4267.65|4268.73|4268.73|4268.73|4268.73|4267.65|4267.65|0
1636455770000|2021-11-09 11:02:50|4268.54|4268.54|4268.23|4268.23|4268.86|4268.86|4268.23|4268.23|0
1636455810000|2021-11-09 11:03:30|4268.15|4268.15|4267.84|4267.84|4268.15|4268.15|4267.69|4267.69|0
1636455820000|2021-11-09 11:03:40|4268.47|4268.47|4267.93|4267.93|4268.47|4268.47|4267.84|4267.84|0
1636455830000|2021-11-09 11:03:50|4268.56|4268.56|4268.49|4268.49|4268.64|4268.64|4268.49|4268.49|0
1636455850000|2021-11-09 11:04:10|4267.86|4267.86|4268.18|4268.18|4268.18|4268.18|4267.86|4267.86|0
1636455860000|2021-11-09 11:04:20|4267.86|4267.86|4267.86|4267.86|4267.86|4267.86|4267.86|4267.86|0
1636455870000|2021-11-09 11:04:30|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|0
1636455880000|2021-11-09 11:04:40|4267.56|4267.56|4268.49|4268.49|4268.49|4268.49|4267.56|4267.56|0
1636455890000|2021-11-09 11:04:50|4267.86|4267.86|4268.22|4268.22|4268.26|4268.26|4267.86|4267.86|0
1636455930000|2021-11-09 11:05:30|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|0
1636455940000|2021-11-09 11:05:40|4267.75|4267.75|4267.56|4267.56|4267.75|4267.75|4267.56|4267.56|0
1636455970000|2021-11-09 11:06:10|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|0
1636455990000|2021-11-09 11:06:30|4268.05|4268.05|4268.05|4268.05|4268.05|4268.05|4268.05|4268.05|0
1636456000000|2021-11-09 11:06:40|4267.9|4267.9|4268.02|4268.02|4268.02|4268.02|4267.9|4267.9|0
1636456020000|2021-11-09 11:07:00|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|0
1636456080000|2021-11-09 11:08:00|4268.33|4268.33|4268.33|4268.33|4268.33|4268.33|4268.33|4268.33|0
1636456090000|2021-11-09 11:08:10|4268.45|4268.45|4268.45|4268.45|4268.45|4268.45|4268.45|4268.45|0
1636456110000|2021-11-09 11:08:30|4268.76|4268.76|4268.6|4268.6|4268.76|4268.76|4268.6|4268.6|0
1636456140000|2021-11-09 11:09:00|4268.54|4268.54|4268.59|4268.59|4268.59|4268.59|4268.54|4268.54|0
1636456150000|2021-11-09 11:09:10|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|0
1636456170000|2021-11-09 11:09:30|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|0
1636456200000|2021-11-09 11:10:00|4267.81|4267.81|4267.58|4267.58|4267.81|4267.81|4267.49|4267.49|0
1636456210000|2021-11-09 11:10:10|4267.42|4267.42|4266.96|4266.96|4267.42|4267.42|4266.96|4266.96|0
1636456250000|2021-11-09 11:10:50|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|0
1636456260000|2021-11-09 11:11:00|4266.63|4266.63|4266.59|4266.59|4266.63|4266.63|4266.59|4266.59|0
1636456270000|2021-11-09 11:11:10|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|0
1636456280000|2021-11-09 11:11:20|4267.02|4267.02|4266.35|4266.35|4267.02|4267.02|4266.35|4266.35|0
1636456290000|2021-11-09 11:11:30|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|0
1636456300000|2021-11-09 11:11:40|4266.36|4266.36|4266.64|4266.64|4266.64|4266.64|4266.27|4266.27|0
1636456320000|2021-11-09 11:12:00|4266.32|4266.32|4266.32|4266.32|4266.32|4266.32|4266.32|4266.32|0
1636456330000|2021-11-09 11:12:10|4266.51|4266.51|4266.29|4266.29|4266.63|4266.63|4266.29|4266.29|0
1636456340000|2021-11-09 11:12:20|4266.44|4266.44|4266.44|4266.44|4266.44|4266.44|4266.44|4266.44|0
1636456360000|2021-11-09 11:12:40|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|0
1636456380000|2021-11-09 11:13:00|4266.63|4266.63|4266.59|4266.59|4266.63|4266.63|4266.59|4266.59|0
1636456390000|2021-11-09 11:13:10|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|0
1636456510000|2021-11-09 11:15:10|4266.64|4266.64|4267.42|4267.42|4267.46|4267.46|4266.64|4266.64|0
1636456520000|2021-11-09 11:15:20|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|0
1636456560000|2021-11-09 11:16:00|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|0
1636456600000|2021-11-09 11:16:40|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|0
1636456610000|2021-11-09 11:16:50|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|0
1636456620000|2021-11-09 11:17:00|4267.5|4267.5|4267.5|4267.5|4267.5|4267.5|4267.5|4267.5|0
1636456630000|2021-11-09 11:17:10|4267.66|4267.66|4267.3|4267.3|4267.66|4267.66|4267.3|4267.3|0
1636456650000|2021-11-09 11:17:30|4267.39|4267.39|4267.39|4267.39|4267.39|4267.39|4267.39|4267.39|0
1636456690000|2021-11-09 11:18:10|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|0
1636456710000|2021-11-09 11:18:30|4267.77|4267.77|4268.54|4268.54|4268.54|4268.54|4267.77|4267.77|0
1636456720000|2021-11-09 11:18:40|4269.16|4269.16|4269.2|4269.2|4269.2|4269.2|4269.16|4269.16|0
1636456740000|2021-11-09 11:19:00|4268.89|4268.89|4268.58|4268.58|4268.89|4268.89|4268.58|4268.58|0
1636456780000|2021-11-09 11:19:40|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|0
1636456790000|2021-11-09 11:19:50|4268.52|4268.52|4268.52|4268.52|4268.52|4268.52|4268.52|4268.52|0
1636456800000|2021-11-09 11:20:00|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|0
1636456830000|2021-11-09 11:20:30|4269.14|4269.14|4268.83|4268.83|4269.14|4269.14|4268.83|4268.83|0
1636456840000|2021-11-09 11:20:40|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|0
1636456850000|2021-11-09 11:20:50|4268.52|4268.52|4268.52|4268.52|4268.52|4268.52|4268.52|4268.52|0
1636456890000|2021-11-09 11:21:30|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|0
1636456910000|2021-11-09 11:21:50|4268.43|4268.43|4268.16|4268.16|4268.43|4268.43|4268.12|4268.12|0
1636456920000|2021-11-09 11:22:00|4268.31|4268.31|4268.47|4268.47|4268.47|4268.47|4268.31|4268.31|0
1636456950000|2021-11-09 11:22:30|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|0
1636456960000|2021-11-09 11:22:40|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|0
1636456970000|2021-11-09 11:22:50|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|0
1636456980000|2021-11-09 11:23:00|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|0
1636456990000|2021-11-09 11:23:10|4268.42|4268.42|4268.42|4268.42|4268.42|4268.42|4268.42|4268.42|0
1636457000000|2021-11-09 11:23:20|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|0
1636457030000|2021-11-09 11:23:50|4268.89|4268.89|4268.89|4268.89|4269.04|4269.04|4268.89|4268.89|0
1636457040000|2021-11-09 11:24:00|4268.83|4268.83|4268.95|4268.95|4268.95|4268.95|4268.83|4268.83|0
1636457050000|2021-11-09 11:24:10|4269.1|4269.1|4268.8|4268.8|4269.1|4269.1|4268.8|4268.8|0
1636457060000|2021-11-09 11:24:20|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|0
1636457070000|2021-11-09 11:24:30|4268.33|4268.33|4268.48|4268.48|4268.48|4268.48|4268.33|4268.33|0
1636457090000|2021-11-09 11:24:50|4268.42|4268.42|4268.42|4268.42|4268.42|4268.42|4268.42|4268.42|0
1636457100000|2021-11-09 11:25:00|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|0
1636457110000|2021-11-09 11:25:10|4268.37|4268.37|4268.3|4268.3|4268.67|4268.67|4268.3|4268.3|0
1636457120000|2021-11-09 11:25:20|4268.16|4268.16|4268.43|4268.43|4268.43|4268.43|4268.12|4268.12|0
1636457140000|2021-11-09 11:25:40|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|0
1636457150000|2021-11-09 11:25:50|4268.22|4268.22|4268.53|4268.53|4268.53|4268.53|4268.07|4268.07|0
1636457170000|2021-11-09 11:26:10|4268.55|4268.55|4268.65|4268.65|4268.65|4268.65|4268.55|4268.55|0
1636457180000|2021-11-09 11:26:20|4268.76|4268.76|4268.76|4268.76|4268.76|4268.76|4268.76|4268.76|0
1636457210000|2021-11-09 11:26:50|4268.81|4268.81|4268.29|4268.29|4268.81|4268.81|4268.29|4268.29|0
1636457220000|2021-11-09 11:27:00|4267.98|4267.98|4268.13|4268.13|4268.13|4268.13|4267.98|4267.98|0
1636457230000|2021-11-09 11:27:10|4267.98|4267.98|4268.15|4268.15|4268.15|4268.15|4267.98|4267.98|0
1636457240000|2021-11-09 11:27:20|4268.2|4268.2|4268.13|4268.13|4268.2|4268.2|4268.13|4268.13|0
1636457250000|2021-11-09 11:27:30|4268.28|4268.28|4268.44|4268.44|4268.44|4268.44|4268.28|4268.28|0
1636457270000|2021-11-09 11:27:50|4268.38|4268.38|4268.44|4268.44|4268.44|4268.44|4268.32|4268.32|0
1636457280000|2021-11-09 11:28:00|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|0
1636457290000|2021-11-09 11:28:10|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|0
1636457300000|2021-11-09 11:28:20|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|0
1636457360000|2021-11-09 11:29:20|4268.63|4268.63|4268.57|4268.57|4268.82|4268.82|4268.51|4268.51|0
1636457370000|2021-11-09 11:29:30|4268.73|4268.73|4269.19|4269.19|4269.19|4269.19|4268.73|4268.73|0
1636457390000|2021-11-09 11:29:50|4269.27|4269.27|4269.5|4269.5|4269.5|4269.5|4269.23|4269.23|0
1636457400000|2021-11-09 11:30:00|4270.12|4270.12|4270.23|4270.23|4270.27|4270.27|4270.12|4270.12|0
1636457440000|2021-11-09 11:30:40|4270.07|4270.07|4269.76|4269.76|4270.07|4270.07|4269.76|4269.76|0
1636457450000|2021-11-09 11:30:50|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|0
1636457460000|2021-11-09 11:31:00|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|0
1636457510000|2021-11-09 11:31:50|4269.77|4269.77|4269.96|4269.96|4269.96|4269.96|4269.77|4269.77|0
1636457520000|2021-11-09 11:32:00|4270.02|4270.02|4269.87|4269.87|4270.02|4270.02|4269.87|4269.87|0
1636457530000|2021-11-09 11:32:10|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|0
1636457550000|2021-11-09 11:32:30|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|0
1636457580000|2021-11-09 11:33:00|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|0
1636457600000|2021-11-09 11:33:20|4269.47|4269.47|4269.47|4269.47|4269.47|4269.47|4269.47|4269.47|0
1636457610000|2021-11-09 11:33:30|4269.55|4269.55|4269.59|4269.59|4269.63|4269.63|4269.55|4269.55|0
1636457620000|2021-11-09 11:33:40|4269.28|4269.28|4269.28|4269.28|4269.28|4269.28|4269.28|4269.28|0
1636457630000|2021-11-09 11:33:50|4269.22|4269.22|4269.5|4269.5|4269.5|4269.5|4269.22|4269.22|0
1636457640000|2021-11-09 11:34:00|4269.65|4269.65|4269.65|4269.65|4269.65|4269.65|4269.65|4269.65|0
1636457660000|2021-11-09 11:34:20|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|0
1636457670000|2021-11-09 11:34:30|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|0
1636457700000|2021-11-09 11:35:00|4269.72|4269.72|4270.03|4270.03|4270.03|4270.03|4269.72|4269.72|0
1636457710000|2021-11-09 11:35:10|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|0
1636457720000|2021-11-09 11:35:20|4270.15|4270.15|4269.35|4269.35|4270.15|4270.15|4269.35|4269.35|0
1636457730000|2021-11-09 11:35:30|4269.04|4269.04|4269.17|4269.17|4269.17|4269.17|4269.04|4269.04|0
1636457750000|2021-11-09 11:35:50|4269.21|4269.21|4269.26|4269.26|4269.26|4269.26|4269.21|4269.21|0
1636457770000|2021-11-09 11:36:10|4269.3|4269.3|4270.24|4270.24|4270.24|4270.24|4269.3|4269.3|0
1636457780000|2021-11-09 11:36:20|4270.2|4270.2|4270.24|4270.24|4270.24|4270.24|4270.2|4270.2|0
1636457790000|2021-11-09 11:36:30|4270.43|4270.43|4270.53|4270.53|4270.58|4270.58|4270.43|4270.43|0
1636457810000|2021-11-09 11:36:50|4270.59|4270.59|4270.61|4270.61|4270.61|4270.61|4270.59|4270.59|0
1636457830000|2021-11-09 11:37:10|4270.52|4270.52|4270.49|4270.49|4270.52|4270.52|4270.33|4270.33|0
1636457840000|2021-11-09 11:37:20|4270.33|4270.33|4270.24|4270.24|4270.33|4270.33|4270.24|4270.24|0
1636457850000|2021-11-09 11:37:30|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|0
1636457860000|2021-11-09 11:37:40|4270.42|4270.42|4270.42|4270.42|4270.42|4270.42|4270.42|4270.42|0
1636457870000|2021-11-09 11:37:50|4270.4|4270.4|4270.45|4270.45|4270.45|4270.45|4270.4|4270.4|0
1636457890000|2021-11-09 11:38:10|4270.14|4270.14|4270.14|4270.14|4270.14|4270.14|4270.14|4270.14|0
1636457900000|2021-11-09 11:38:20|4270.12|4270.12|4270.07|4270.07|4270.12|4270.12|4270.07|4270.07|0
1636457910000|2021-11-09 11:38:30|4269.76|4269.76|4269.76|4269.76|4270.07|4270.07|4269.76|4269.76|0
1636457930000|2021-11-09 11:38:50|4269.88|4269.88|4270.06|4270.06|4270.06|4270.06|4269.88|4269.88|0
1636457940000|2021-11-09 11:39:00|4270.1|4270.1|4270.1|4270.1|4270.1|4270.1|4270.1|4270.1|0
1636457960000|2021-11-09 11:39:20|4270.73|4270.73|4270.73|4270.73|4270.73|4270.73|4270.73|4270.73|0
1636457970000|2021-11-09 11:39:30|4270.57|4270.57|4270.27|4270.27|4270.57|4270.57|4270.27|4270.27|0
1636457980000|2021-11-09 11:39:40|4270.31|4270.31|4270.48|4270.48|4270.61|4270.61|4270.31|4270.31|0
1636457990000|2021-11-09 11:39:50|4270.17|4270.17|4270.13|4270.13|4270.17|4270.17|4270.13|4270.13|0
1636458000000|2021-11-09 11:40:00|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|0
1636458010000|2021-11-09 11:40:10|4269.66|4269.66|4269.66|4269.66|4269.66|4269.66|4269.66|4269.66|0
1636458020000|2021-11-09 11:40:20|4269.74|4269.74|4269.74|4269.74|4269.74|4269.74|4269.74|4269.74|0
1636458030000|2021-11-09 11:40:30|4269.82|4269.82|4269.69|4269.69|4269.82|4269.82|4269.69|4269.69|0
1636458040000|2021-11-09 11:40:40|4269.38|4269.38|4269.07|4269.07|4269.38|4269.38|4269.07|4269.07|0
1636458050000|2021-11-09 11:40:50|4268.92|4268.92|4268.94|4268.94|4268.94|4268.94|4268.92|4268.92|0
1636458080000|2021-11-09 11:41:20|4269.1|4269.1|4269.1|4269.1|4269.1|4269.1|4269.1|4269.1|0
1636458090000|2021-11-09 11:41:30|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|0
1636458100000|2021-11-09 11:41:40|4268.83|4268.83|4268.21|4268.21|4268.83|4268.83|4268.21|4268.21|0
1636458130000|2021-11-09 11:42:10|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.25|4268.25|0
1636458140000|2021-11-09 11:42:20|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4267.98|4267.98|0
1636458170000|2021-11-09 11:42:50|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|0
1636458180000|2021-11-09 11:43:00|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|0
1636458200000|2021-11-09 11:43:20|4267.44|4267.44|4267.38|4267.38|4267.53|4267.53|4267.38|4267.38|0
1636458210000|2021-11-09 11:43:30|4267.53|4267.53|4267.68|4267.68|4267.68|4267.68|4267.53|4267.53|0
1636458220000|2021-11-09 11:43:40|4267.8|4267.8|4268.27|4268.27|4268.27|4268.27|4267.8|4267.8|0
1636458230000|2021-11-09 11:43:50|4268.11|4268.11|4268.11|4268.11|4268.11|4268.11|4268.11|4268.11|0
1636458240000|2021-11-09 11:44:00|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|0
1636458280000|2021-11-09 11:44:40|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|0
1636458290000|2021-11-09 11:44:50|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|0
1636458300000|2021-11-09 11:45:00|4267.67|4267.67|4267.86|4267.86|4267.86|4267.86|4267.67|4267.67|0
1636458310000|2021-11-09 11:45:10|4267.88|4267.88|4267.88|4267.88|4267.88|4267.88|4267.88|4267.88|0
1636458320000|2021-11-09 11:45:20|4268.03|4268.03|4267.92|4267.92|4268.03|4268.03|4267.92|4267.92|0
1636458340000|2021-11-09 11:45:40|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|0
1636458350000|2021-11-09 11:45:50|4267.67|4267.67|4267.67|4267.67|4267.67|4267.67|4267.67|4267.67|0
1636458360000|2021-11-09 11:46:00|4267.58|4267.58|4268.12|4268.12|4268.12|4268.12|4267.58|4267.58|0
1636458380000|2021-11-09 11:46:20|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|0
1636458430000|2021-11-09 11:47:10|4268.27|4268.27|4268.73|4268.73|4268.77|4268.77|4268.27|4268.27|0
1636458440000|2021-11-09 11:47:20|4268.68|4268.68|4268.7|4268.7|4268.75|4268.75|4268.63|4268.63|0
1636458450000|2021-11-09 11:47:30|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|0
1636458460000|2021-11-09 11:47:40|4269.03|4269.03|4269.09|4269.09|4269.09|4269.09|4268.93|4268.93|0
1636458470000|2021-11-09 11:47:50|4269.24|4269.24|4269.58|4269.58|4269.58|4269.58|4268.77|4268.77|0
1636458490000|2021-11-09 11:48:10|4269.63|4269.63|4269.63|4269.63|4269.63|4269.63|4269.63|4269.63|0
1636458510000|2021-11-09 11:48:30|4269|4269|4269|4269|4269|4269|4269|4269|0
1636458530000|2021-11-09 11:48:50|4269.04|4269.04|4268.99|4268.99|4269.04|4269.04|4268.99|4268.99|0
1636458540000|2021-11-09 11:49:00|4268.83|4268.83|4268.68|4268.68|4268.83|4268.83|4268.68|4268.68|0
1636458560000|2021-11-09 11:49:20|4268.72|4268.72|4268.91|4268.91|4268.91|4268.91|4268.64|4268.64|0
1636458590000|2021-11-09 11:49:50|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|0
1636458600000|2021-11-09 11:50:00|4268.58|4268.58|4268.67|4268.67|4268.67|4268.67|4268.58|4268.58|0
1636458640000|2021-11-09 11:50:40|4268.52|4268.52|4268.52|4268.52|4268.52|4268.52|4268.52|4268.52|0
1636458650000|2021-11-09 11:50:50|4268.82|4268.82|4268.67|4268.67|4268.82|4268.82|4268.67|4268.67|0
1636458670000|2021-11-09 11:51:10|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|0
1636458710000|2021-11-09 11:51:50|4269.14|4269.14|4269.14|4269.14|4269.14|4269.14|4269.14|4269.14|0
1636458720000|2021-11-09 11:52:00|4269.18|4269.18|4268.91|4268.91|4269.3|4269.3|4268.91|4268.91|0
1636458760000|2021-11-09 11:52:40|4269.06|4269.06|4269.27|4269.27|4269.27|4269.27|4269.06|4269.06|0
1636458780000|2021-11-09 11:53:00|4268.81|4268.81|4268.97|4268.97|4268.97|4268.97|4268.81|4268.81|0
1636458800000|2021-11-09 11:53:20|4269.05|4269.05|4269.14|4269.14|4269.14|4269.14|4269.05|4269.05|0
1636458810000|2021-11-09 11:53:30|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|0
1636458850000|2021-11-09 11:54:10|4269.47|4269.47|4269.47|4269.47|4269.47|4269.47|4269.47|4269.47|0
1636458880000|2021-11-09 11:54:40|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|0
1636458930000|2021-11-09 11:55:30|4269.14|4269.14|4269.45|4269.45|4269.76|4269.76|4269.14|4269.14|0
1636458940000|2021-11-09 11:55:40|4269.29|4269.29|4269.62|4269.62|4269.62|4269.62|4269.29|4269.29|0
1636458950000|2021-11-09 11:55:50|4269.53|4269.53|4269.62|4269.62|4269.62|4269.62|4269.53|4269.53|0
1636458960000|2021-11-09 11:56:00|4269.71|4269.71|4269.75|4269.75|4269.75|4269.75|4269.71|4269.71|0
1636458980000|2021-11-09 11:56:20|4269.84|4269.84|4269.75|4269.75|4269.84|4269.84|4269.75|4269.75|0
1636459000000|2021-11-09 11:56:40|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|0
1636459010000|2021-11-09 11:56:50|4269.29|4269.29|4269.45|4269.45|4269.45|4269.45|4269.29|4269.29|0
1636459020000|2021-11-09 11:57:00|4269.5|4269.5|4269.5|4269.5|4269.5|4269.5|4269.5|4269.5|0
1636459050000|2021-11-09 11:57:30|4269.56|4269.56|4269.6|4269.6|4269.6|4269.6|4269.56|4269.56|0
1636459060000|2021-11-09 11:57:40|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|0
1636459080000|2021-11-09 11:58:00|4269.14|4269.14|4269.14|4269.14|4269.14|4269.14|4269.05|4269.05|0
1636459090000|2021-11-09 11:58:10|4269.1|4269.1|4269.1|4269.1|4269.1|4269.1|4269.1|4269.1|0
1636459120000|2021-11-09 11:58:40|4269.25|4269.25|4268.96|4268.96|4269.28|4269.28|4268.96|4268.96|0
1636459150000|2021-11-09 11:59:10|4268.9|4268.9|4268.9|4268.9|4268.9|4268.9|4268.9|4268.9|0
1636459170000|2021-11-09 11:59:30|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|0
1636459190000|2021-11-09 11:59:50|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|0
1636459200000|2021-11-09 12:00:00|4269.2|4269.2|4269.29|4269.29|4269.29|4269.29|4269.2|4269.2|0
1636459210000|2021-11-09 12:00:10|4268.97|4268.97|4268.95|4268.95|4268.97|4268.97|4268.95|4268.95|0
1636459220000|2021-11-09 12:00:20|4268.33|4268.33|4268.33|4268.33|4268.33|4268.33|4268.33|4268.33|0
1636459230000|2021-11-09 12:00:30|4268.27|4268.27|4268.89|4268.89|4268.89|4268.89|4268.27|4268.27|0
1636459240000|2021-11-09 12:00:40|4269.04|4269.04|4268.95|4268.95|4269.04|4269.04|4268.73|4268.73|0
1636459250000|2021-11-09 12:00:50|4268.8|4268.8|4268.89|4268.89|4268.89|4268.89|4268.8|4268.8|0
1636459260000|2021-11-09 12:01:00|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|0
1636459300000|2021-11-09 12:01:40|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|0
1636459320000|2021-11-09 12:02:00|4269.14|4269.14|4268.95|4268.95|4269.14|4269.14|4268.83|4268.83|0
1636459330000|2021-11-09 12:02:10|4268.64|4268.64|4268.37|4268.37|4268.64|4268.64|4268.31|4268.31|0
1636459340000|2021-11-09 12:02:20|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|0
1636459360000|2021-11-09 12:02:40|4268.05|4268.05|4268.05|4268.05|4268.05|4268.05|4268.05|4268.05|0
1636459390000|2021-11-09 12:03:10|4268.15|4268.15|4268.01|4268.01|4268.15|4268.15|4267.84|4267.84|0
1636459400000|2021-11-09 12:03:20|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|0
1636459410000|2021-11-09 12:03:30|4268.31|4268.31|4268.41|4268.41|4268.5|4268.5|4268.31|4268.31|0
1636459450000|2021-11-09 12:04:10|4268.72|4268.72|4268.87|4268.87|4268.87|4268.87|4268.72|4268.72|0
1636459460000|2021-11-09 12:04:20|4269.18|4269.18|4269.28|4269.28|4269.28|4269.28|4269.18|4269.18|0
1636459470000|2021-11-09 12:04:30|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|0
1636459480000|2021-11-09 12:04:40|4269.75|4269.75|4269.65|4269.65|4269.75|4269.75|4269.65|4269.65|0
1636459500000|2021-11-09 12:05:00|4269.81|4269.81|4269.75|4269.75|4269.81|4269.81|4269.75|4269.75|0
1636459510000|2021-11-09 12:05:10|4269.62|4269.62|4269.58|4269.58|4269.62|4269.62|4269.58|4269.58|0
1636459520000|2021-11-09 12:05:20|4269.54|4269.54|4269.41|4269.41|4269.54|4269.54|4269.41|4269.41|0
1636459530000|2021-11-09 12:05:30|4269.71|4269.71|4270.03|4270.03|4270.03|4270.03|4269.71|4269.71|0
1636459550000|2021-11-09 12:05:50|4269.71|4269.71|4269.73|4269.73|4269.73|4269.73|4269.67|4269.67|0
1636459560000|2021-11-09 12:06:00|4269.64|4269.64|4269.33|4269.33|4269.64|4269.64|4269.33|4269.33|0
1636459570000|2021-11-09 12:06:10|4269.39|4269.39|4269.39|4269.39|4269.39|4269.39|4269.39|4269.39|0
1636459590000|2021-11-09 12:06:30|4269.57|4269.57|4269.51|4269.51|4269.57|4269.57|4269.51|4269.51|0
1636459600000|2021-11-09 12:06:40|4269.66|4269.66|4269.66|4269.66|4269.66|4269.66|4269.66|4269.66|0
1636459620000|2021-11-09 12:07:00|4269.64|4269.64|4269.93|4269.93|4269.93|4269.93|4269.64|4269.64|0
1636459650000|2021-11-09 12:07:30|4269.77|4269.77|4269.62|4269.62|4269.77|4269.77|4269.62|4269.62|0
1636459660000|2021-11-09 12:07:40|4269.6|4269.6|4269.91|4269.91|4269.91|4269.91|4269.6|4269.6|0
1636459680000|2021-11-09 12:08:00|4269.6|4269.6|4269.87|4269.87|4269.87|4269.87|4269.6|4269.6|0
1636459690000|2021-11-09 12:08:10|4270.18|4270.18|4270.18|4270.18|4270.18|4270.18|4270.18|4270.18|0
1636459700000|2021-11-09 12:08:20|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|0
1636459720000|2021-11-09 12:08:40|4270.85|4270.85|4270.53|4270.53|4270.85|4270.85|4270.53|4270.53|0
1636459730000|2021-11-09 12:08:50|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|0
1636459740000|2021-11-09 12:09:00|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|0
1636459750000|2021-11-09 12:09:10|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|0
1636459760000|2021-11-09 12:09:20|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|0
1636459790000|2021-11-09 12:09:50|4270.48|4270.48|4269.86|4269.86|4270.48|4270.48|4269.86|4269.86|0
1636459800000|2021-11-09 12:10:00|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|0
1636459810000|2021-11-09 12:10:10|4269.92|4269.92|4269.94|4269.94|4269.97|4269.97|4269.82|4269.82|0
1636459820000|2021-11-09 12:10:20|4269.88|4269.88|4269.82|4269.82|4269.88|4269.88|4269.82|4269.82|0
1636459830000|2021-11-09 12:10:30|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|0
1636459840000|2021-11-09 12:10:40|4269.92|4269.92|4269.74|4269.74|4269.92|4269.92|4269.74|4269.74|0
1636459860000|2021-11-09 12:11:00|4269.85|4269.85|4269.8|4269.8|4269.85|4269.85|4269.8|4269.8|0
1636459870000|2021-11-09 12:11:10|4269.75|4269.75|4269.75|4269.75|4269.75|4269.75|4269.75|4269.75|0
1636459880000|2021-11-09 12:11:20|4270.06|4270.06|4270.17|4270.17|4270.17|4270.17|4270.06|4270.06|0
1636459890000|2021-11-09 12:11:30|4270.09|4270.09|4270.09|4270.09|4270.09|4270.09|4270.09|4270.09|0
1636459900000|2021-11-09 12:11:40|4270.15|4270.15|4270.55|4270.55|4270.55|4270.55|4270.15|4270.15|0
1636459910000|2021-11-09 12:11:50|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|0
1636459920000|2021-11-09 12:12:00|4270.55|4270.55|4270.51|4270.51|4270.6|4270.6|4270.45|4270.45|0
1636459960000|2021-11-09 12:12:40|4269.57|4269.57|4269.67|4269.67|4269.67|4269.67|4269.57|4269.57|0
1636459980000|2021-11-09 12:13:00|4269.98|4269.98|4270.1|4270.1|4270.1|4270.1|4269.98|4269.98|0
1636460000000|2021-11-09 12:13:20|4270.72|4270.72|4270.2|4270.2|4270.72|4270.72|4270.11|4270.11|0
1636460010000|2021-11-09 12:13:30|4270.01|4270.01|4270.04|4270.04|4270.04|4270.04|4269.88|4269.88|0
1636460040000|2021-11-09 12:14:00|4269.41|4269.41|4268.89|4268.89|4269.41|4269.41|4268.89|4268.89|0
1636460050000|2021-11-09 12:14:10|4268.78|4268.78|4268.54|4268.54|4268.78|4268.78|4268.54|4268.54|0
1636460070000|2021-11-09 12:14:30|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|0
1636460080000|2021-11-09 12:14:40|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|0
1636460110000|2021-11-09 12:15:10|4268.81|4268.81|4268.66|4268.66|4268.81|4268.81|4268.66|4268.66|0
1636460130000|2021-11-09 12:15:30|4268.35|4268.35|4268.04|4268.04|4268.35|4268.35|4267.89|4267.89|0
1636460140000|2021-11-09 12:15:40|4268.19|4268.19|4268.59|4268.59|4268.59|4268.59|4268.19|4268.19|0
1636460150000|2021-11-09 12:15:50|4268.65|4268.65|4269.14|4269.14|4269.14|4269.14|4268.65|4268.65|0
1636460160000|2021-11-09 12:16:00|4269.05|4269.05|4268.89|4268.89|4269.05|4269.05|4268.89|4268.89|0
1636460170000|2021-11-09 12:16:10|4268.8|4268.8|4268.8|4268.8|4268.8|4268.8|4268.8|4268.8|0
1636460180000|2021-11-09 12:16:20|4268.49|4268.49|4268.34|4268.34|4268.49|4268.49|4268.34|4268.34|0
1636460240000|2021-11-09 12:17:20|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|0
1636460250000|2021-11-09 12:17:30|4268.61|4268.61|4268.49|4268.49|4268.65|4268.65|4268.49|4268.49|0
1636460260000|2021-11-09 12:17:40|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|0
1636460280000|2021-11-09 12:18:00|4268.28|4268.28|4268.31|4268.31|4268.31|4268.31|4267.85|4267.85|0
1636460300000|2021-11-09 12:18:20|4268.63|4268.63|4268.63|4268.63|4268.63|4268.63|4268.63|4268.63|0
1636460310000|2021-11-09 12:18:30|4268.81|4268.81|4269.12|4269.12|4269.12|4269.12|4268.81|4268.81|0
1636460320000|2021-11-09 12:18:40|4269.03|4269.03|4268.88|4268.88|4269.03|4269.03|4268.88|4268.88|0
1636460340000|2021-11-09 12:19:00|4268.78|4268.78|4268.78|4268.78|4268.78|4268.78|4268.78|4268.78|0
1636460350000|2021-11-09 12:19:10|4268.76|4268.76|4268.81|4268.81|4268.81|4268.81|4268.76|4268.76|0
1636460390000|2021-11-09 12:19:50|4267.87|4267.87|4267.72|4267.72|4267.87|4267.87|4267.72|4267.72|0
1636460400000|2021-11-09 12:20:00|4267.89|4267.89|4267.74|4267.74|4267.89|4267.89|4267.74|4267.74|0
1636460410000|2021-11-09 12:20:10|4267.89|4267.89|4267.62|4267.62|4267.89|4267.89|4267.62|4267.62|0
1636460420000|2021-11-09 12:20:20|4267.66|4267.66|4267.71|4267.71|4267.71|4267.71|4267.66|4267.66|0
1636460430000|2021-11-09 12:20:30|4267.86|4267.86|4267.86|4267.86|4267.86|4267.86|4267.86|4267.86|0
1636460440000|2021-11-09 12:20:40|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|0
1636460450000|2021-11-09 12:20:50|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|0
1636460460000|2021-11-09 12:21:00|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|0
1636460470000|2021-11-09 12:21:10|4268.56|4268.56|4268.59|4268.59|4268.75|4268.75|4268.56|4268.56|0
1636460480000|2021-11-09 12:21:20|4268.42|4268.42|4268.18|4268.18|4268.42|4268.42|4268.18|4268.18|0
1636460490000|2021-11-09 12:21:30|4268|4268|4268.06|4268.06|4268.06|4268.06|4268|4268|0
1636460500000|2021-11-09 12:21:40|4267.74|4267.74|4267.44|4267.44|4267.74|4267.74|4267.44|4267.44|0
1636460520000|2021-11-09 12:22:00|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|0
1636460560000|2021-11-09 12:22:40|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|0
1636460570000|2021-11-09 12:22:50|4267.53|4267.53|4267.22|4267.22|4267.53|4267.53|4267.22|4267.22|0
1636460580000|2021-11-09 12:23:00|4267.44|4267.44|4267.49|4267.49|4267.49|4267.49|4267.44|4267.44|0
1636460590000|2021-11-09 12:23:10|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|0
1636460600000|2021-11-09 12:23:20|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|0
1636460610000|2021-11-09 12:23:30|4266.72|4266.72|4266.62|4266.62|4266.72|4266.72|4266.62|4266.62|0
1636460620000|2021-11-09 12:23:40|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|0
1636460640000|2021-11-09 12:24:00|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|0
1636460650000|2021-11-09 12:24:10|4266.53|4266.53|4266.68|4266.68|4266.68|4266.68|4266.53|4266.53|0
1636460670000|2021-11-09 12:24:30|4266.06|4266.06|4266.17|4266.17|4266.17|4266.17|4266.02|4266.02|0
1636460680000|2021-11-09 12:24:40|4266.33|4266.33|4266.41|4266.41|4266.41|4266.41|4266.33|4266.33|0
1636460690000|2021-11-09 12:24:50|4266.72|4266.72|4267.19|4267.19|4267.19|4267.19|4266.72|4266.72|0
1636460700000|2021-11-09 12:25:00|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|0
1636460710000|2021-11-09 12:25:10|4267.19|4267.19|4267.13|4267.13|4267.19|4267.19|4267.13|4267.13|0
1636460720000|2021-11-09 12:25:20|4266.85|4266.85|4266.65|4266.65|4266.85|4266.85|4266.65|4266.65|0
1636460730000|2021-11-09 12:25:30|4266.5|4266.5|4266.59|4266.59|4266.59|4266.59|4266.5|4266.5|0
1636460740000|2021-11-09 12:25:40|4266.28|4266.28|4266.14|4266.14|4266.28|4266.28|4265.96|4265.96|0
1636460760000|2021-11-09 12:26:00|4266.26|4266.26|4266.57|4266.57|4266.57|4266.57|4266.26|4266.26|0
1636460780000|2021-11-09 12:26:20|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|0
1636460790000|2021-11-09 12:26:30|4266.94|4266.94|4266.82|4266.82|4266.94|4266.94|4266.82|4266.82|0
1636460800000|2021-11-09 12:26:40|4267|4267|4267.16|4267.16|4267.16|4267.16|4266.86|4266.86|0
1636460820000|2021-11-09 12:27:00|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|0
1636460830000|2021-11-09 12:27:10|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|0
1636460860000|2021-11-09 12:27:40|4268.19|4268.19|4268.34|4268.34|4268.34|4268.34|4268.19|4268.19|0
1636460870000|2021-11-09 12:27:50|4268.26|4268.26|4268.26|4268.26|4268.26|4268.26|4268.26|4268.26|0
1636460880000|2021-11-09 12:28:00|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|0
1636460900000|2021-11-09 12:28:20|4268.01|4268.01|4267.64|4267.64|4268.01|4268.01|4267.64|4267.64|0
1636460910000|2021-11-09 12:28:30|4267.58|4267.58|4266.95|4266.95|4267.58|4267.58|4266.95|4266.95|0
1636460920000|2021-11-09 12:28:40|4266.8|4266.8|4266.8|4266.8|4266.8|4266.8|4266.8|4266.8|0
1636460950000|2021-11-09 12:29:10|4266.74|4266.74|4266.95|4266.95|4266.95|4266.95|4266.74|4266.74|0
1636460960000|2021-11-09 12:29:20|4266.86|4266.86|4267.67|4267.67|4267.67|4267.67|4266.86|4266.86|0
1636460970000|2021-11-09 12:29:30|4267.76|4267.76|4268.99|4268.99|4268.99|4268.99|4267.76|4267.76|0
1636460980000|2021-11-09 12:29:40|4269.15|4269.15|4268.99|4268.99|4269.15|4269.15|4268.99|4268.99|0
1636461000000|2021-11-09 12:30:00|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|0
1636461010000|2021-11-09 12:30:10|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|0
1636461020000|2021-11-09 12:30:20|4268.99|4268.99|4268.68|4268.68|4269.3|4269.3|4268.68|4268.68|0
1636461030000|2021-11-09 12:30:30|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|0
1636461050000|2021-11-09 12:30:50|4268.79|4268.79|4268.48|4268.48|4268.79|4268.79|4268.48|4268.48|0
1636461060000|2021-11-09 12:31:00|4268.52|4268.52|4268.23|4268.23|4268.52|4268.52|4268.23|4268.23|0
1636461080000|2021-11-09 12:31:20|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|0
1636461120000|2021-11-09 12:32:00|4268.05|4268.05|4268.21|4268.21|4268.21|4268.21|4268.05|4268.05|0
1636461130000|2021-11-09 12:32:10|4268.32|4268.32|4268.64|4268.64|4268.64|4268.64|4268.32|4268.32|0
1636461150000|2021-11-09 12:32:30|4268.69|4268.69|4268.54|4268.54|4268.69|4268.69|4268.54|4268.54|0
1636461160000|2021-11-09 12:32:40|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|0
1636461180000|2021-11-09 12:33:00|4268.91|4268.91|4268.98|4268.98|4268.98|4268.98|4268.91|4268.91|0
1636461190000|2021-11-09 12:33:10|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|0
1636461200000|2021-11-09 12:33:20|4269.2|4269.2|4269.2|4269.2|4269.24|4269.24|4269.2|4269.2|0
1636461210000|2021-11-09 12:33:30|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|0
1636461220000|2021-11-09 12:33:40|4269.13|4269.13|4269.73|4269.73|4269.75|4269.75|4269.13|4269.13|0
1636461230000|2021-11-09 12:33:50|4269.82|4269.82|4269.85|4269.85|4269.87|4269.87|4269.82|4269.82|0
1636461240000|2021-11-09 12:34:00|4269.92|4269.92|4270.01|4270.01|4270.01|4270.01|4269.92|4269.92|0
1636461250000|2021-11-09 12:34:10|4269.97|4269.97|4269.94|4269.94|4269.97|4269.97|4269.94|4269.94|0
1636461270000|2021-11-09 12:34:30|4269.64|4269.64|4270.1|4270.1|4270.1|4270.1|4269.64|4269.64|0
1636461280000|2021-11-09 12:34:40|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|0
1636461300000|2021-11-09 12:35:00|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|0
1636461320000|2021-11-09 12:35:20|4270.12|4270.12|4270.1|4270.1|4270.12|4270.12|4270.1|4270.1|0
1636461330000|2021-11-09 12:35:30|4269.79|4269.79|4269.79|4269.79|4269.79|4269.79|4269.79|4269.79|0
1636461340000|2021-11-09 12:35:40|4269.88|4269.88|4270.06|4270.06|4270.06|4270.06|4269.88|4269.88|0
1636461350000|2021-11-09 12:35:50|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|0
1636461360000|2021-11-09 12:36:00|4270.43|4270.43|4270.43|4270.43|4270.43|4270.43|4270.43|4270.43|0
1636461390000|2021-11-09 12:36:30|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|0
1636461400000|2021-11-09 12:36:40|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|0
1636461410000|2021-11-09 12:36:50|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|0
1636461420000|2021-11-09 12:37:00|4269.71|4269.71|4270.2|4270.2|4270.26|4270.26|4269.71|4269.71|0
1636461430000|2021-11-09 12:37:10|4270.26|4270.26|4270.36|4270.36|4270.36|4270.36|4270.26|4270.26|0
1636461440000|2021-11-09 12:37:20|4270.68|4270.68|4270.99|4270.99|4270.99|4270.99|4270.68|4270.68|0
1636461450000|2021-11-09 12:37:30|4271.08|4271.08|4271.08|4271.08|4271.08|4271.08|4271.08|4271.08|0
1636461460000|2021-11-09 12:37:40|4271.26|4271.26|4271.26|4271.26|4271.26|4271.26|4270.94|4270.94|0
1636461470000|2021-11-09 12:37:50|4271.56|4271.56|4271.87|4271.87|4271.87|4271.87|4271.56|4271.56|0
1636461480000|2021-11-09 12:38:00|4271.83|4271.83|4271.83|4271.83|4271.83|4271.83|4271.83|4271.83|0
1636461490000|2021-11-09 12:38:10|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|0
1636461500000|2021-11-09 12:38:20|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|4271.8|4271.8|0
1636461530000|2021-11-09 12:38:50|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|0
1636461540000|2021-11-09 12:39:00|4271.62|4271.62|4271.54|4271.54|4271.62|4271.62|4271.54|4271.54|0
1636461550000|2021-11-09 12:39:10|4271.7|4271.7|4271.7|4271.7|4271.7|4271.7|4271.7|4271.7|0
1636461560000|2021-11-09 12:39:20|4271.66|4271.66|4271.7|4271.7|4271.7|4271.7|4271.66|4271.66|0
1636461570000|2021-11-09 12:39:30|4271.88|4271.88|4271.79|4271.79|4271.88|4271.88|4271.79|4271.79|0
1636461580000|2021-11-09 12:39:40|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|0
1636461590000|2021-11-09 12:39:50|4272.2|4272.2|4271.84|4271.84|4272.2|4272.2|4271.84|4271.84|0
1636461610000|2021-11-09 12:40:10|4271.96|4271.96|4271.9|4271.9|4271.96|4271.96|4271.9|4271.9|0
1636461620000|2021-11-09 12:40:20|4271.59|4271.59|4271.59|4271.59|4271.59|4271.59|4271.59|4271.59|0
1636461630000|2021-11-09 12:40:30|4271.9|4271.9|4271.53|4271.53|4271.9|4271.9|4271.53|4271.53|0
1636461640000|2021-11-09 12:40:40|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|0
1636461660000|2021-11-09 12:41:00|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|0
1636461670000|2021-11-09 12:41:10|4271.76|4271.76|4271.28|4271.28|4271.8|4271.8|4271.28|4271.28|0
1636461740000|2021-11-09 12:42:20|4270.96|4270.96|4270.65|4270.65|4270.96|4270.96|4270.65|4270.65|0
1636461760000|2021-11-09 12:42:40|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|0
1636461770000|2021-11-09 12:42:50|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|0
1636461790000|2021-11-09 12:43:10|4270.01|4270.01|4270.33|4270.33|4270.33|4270.33|4270.01|4270.01|0
1636461830000|2021-11-09 12:43:50|4270.01|4270.01|4270.01|4270.01|4270.01|4270.01|4270.01|4270.01|0
1636461840000|2021-11-09 12:44:00|4269.95|4269.95|4269.9|4269.9|4269.95|4269.95|4269.9|4269.9|0
1636461850000|2021-11-09 12:44:10|4269.58|4269.58|4269.54|4269.54|4269.58|4269.58|4269.54|4269.54|0
1636461860000|2021-11-09 12:44:20|4269.39|4269.39|4269.39|4269.39|4269.39|4269.39|4269.39|4269.39|0
1636461870000|2021-11-09 12:44:30|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|0
1636461880000|2021-11-09 12:44:40|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|0
1636461890000|2021-11-09 12:44:50|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|0
1636461920000|2021-11-09 12:45:20|4269.3|4269.3|4269.12|4269.12|4269.3|4269.3|4269.12|4269.12|0
1636461930000|2021-11-09 12:45:30|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|0
1636461940000|2021-11-09 12:45:40|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|0
1636461960000|2021-11-09 12:46:00|4268.93|4268.93|4268.31|4268.31|4268.93|4268.93|4268.31|4268.31|0
1636461970000|2021-11-09 12:46:10|4268.15|4268.15|4268.15|4268.15|4268.15|4268.15|4268.15|4268.15|0
1636461980000|2021-11-09 12:46:20|4268.46|4268.46|4268.15|4268.15|4268.46|4268.46|4268.15|4268.15|0
1636461990000|2021-11-09 12:46:30|4267.84|4267.84|4267.36|4267.36|4267.84|4267.84|4267.36|4267.36|0
1636462000000|2021-11-09 12:46:40|4267.3|4267.3|4267.61|4267.61|4267.61|4267.61|4267.3|4267.3|0
1636462010000|2021-11-09 12:46:50|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|0
1636462020000|2021-11-09 12:47:00|4267.39|4267.39|4267.44|4267.44|4267.44|4267.44|4267.39|4267.39|0
1636462040000|2021-11-09 12:47:20|4267.34|4267.34|4266.85|4266.85|4267.34|4267.34|4266.85|4266.85|0
1636462050000|2021-11-09 12:47:30|4266.8|4266.8|4266.66|4266.66|4266.8|4266.8|4266.66|4266.66|0
1636462060000|2021-11-09 12:47:40|4266.55|4266.55|4266.49|4266.49|4266.55|4266.55|4266.49|4266.49|0
1636462090000|2021-11-09 12:48:10|4265.87|4265.87|4266.03|4266.03|4266.03|4266.03|4265.87|4265.87|0
1636462100000|2021-11-09 12:48:20|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|0
1636462110000|2021-11-09 12:48:30|4266.71|4266.71|4266.92|4266.92|4266.92|4266.92|4266.71|4266.71|0
1636462150000|2021-11-09 12:49:10|4267.55|4267.55|4267.71|4267.71|4267.71|4267.71|4267.24|4267.24|0
1636462160000|2021-11-09 12:49:20|4267.53|4267.53|4267.53|4267.53|4267.53|4267.53|4267.53|4267.53|0
1636462170000|2021-11-09 12:49:30|4267.68|4267.68|4267.68|4267.68|4267.68|4267.68|4267.68|4267.68|0
1636462180000|2021-11-09 12:49:40|4267.86|4267.86|4267.71|4267.71|4267.86|4267.86|4267.71|4267.71|0
1636462190000|2021-11-09 12:49:50|4267.39|4267.39|4267.37|4267.37|4267.39|4267.39|4267.37|4267.37|0
1636462200000|2021-11-09 12:50:00|4267.43|4267.43|4267.37|4267.37|4267.43|4267.43|4267.37|4267.37|0
1636462220000|2021-11-09 12:50:20|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|0
1636462230000|2021-11-09 12:50:30|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|0
1636462240000|2021-11-09 12:50:40|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|0
1636462250000|2021-11-09 12:50:50|4267.91|4267.91|4267.52|4267.52|4267.91|4267.91|4267.52|4267.52|0
1636462260000|2021-11-09 12:51:00|4267.83|4267.83|4267.98|4267.98|4267.98|4267.98|4267.83|4267.83|0
1636462270000|2021-11-09 12:51:10|4267.83|4267.83|4267.74|4267.74|4267.83|4267.83|4267.68|4267.68|0
1636462280000|2021-11-09 12:51:20|4267.78|4267.78|4267.41|4267.41|4267.78|4267.78|4267.41|4267.41|0
1636462290000|2021-11-09 12:51:30|4266.94|4266.94|4267.34|4267.34|4267.34|4267.34|4266.94|4266.94|0
1636462320000|2021-11-09 12:52:00|4267.29|4267.29|4267.29|4267.29|4267.29|4267.29|4267.29|4267.29|0
1636462330000|2021-11-09 12:52:10|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|0
1636462340000|2021-11-09 12:52:20|4267.29|4267.29|4267.61|4267.61|4267.61|4267.61|4267.29|4267.29|0
1636462370000|2021-11-09 12:52:50|4267.76|4267.76|4267.76|4267.76|4267.76|4267.76|4267.76|4267.76|0
1636462380000|2021-11-09 12:53:00|4268.22|4268.22|4267.91|4267.91|4268.22|4268.22|4267.91|4267.91|0
1636462420000|2021-11-09 12:53:40|4268.01|4268.01|4267.69|4267.69|4268.01|4268.01|4267.69|4267.69|0
1636462430000|2021-11-09 12:53:50|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|0
1636462460000|2021-11-09 12:54:20|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|0
1636462500000|2021-11-09 12:55:00|4267.86|4267.86|4267.74|4267.74|4267.86|4267.86|4267.74|4267.74|0
1636462510000|2021-11-09 12:55:10|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|0
1636462520000|2021-11-09 12:55:20|4268.32|4268.32|4268.92|4268.92|4268.94|4268.94|4268.32|4268.32|0
1636462530000|2021-11-09 12:55:30|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|0
1636462540000|2021-11-09 12:55:40|4269.07|4269.07|4268.98|4268.98|4269.07|4269.07|4268.98|4268.98|0
1636462550000|2021-11-09 12:55:50|4269.13|4269.13|4269.13|4269.13|4269.13|4269.13|4269.13|4269.13|0
1636462570000|2021-11-09 12:56:10|4269.19|4269.19|4269.37|4269.37|4269.37|4269.37|4269.19|4269.19|0
1636462620000|2021-11-09 12:57:00|4269.46|4269.46|4269.55|4269.55|4269.55|4269.55|4269.46|4269.46|0
1636462630000|2021-11-09 12:57:10|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|0
1636462640000|2021-11-09 12:57:20|4269.37|4269.37|4269.43|4269.43|4269.43|4269.43|4269.37|4269.37|0
1636462660000|2021-11-09 12:57:40|4269.47|4269.47|4269.45|4269.45|4269.47|4269.47|4269.45|4269.45|0
1636462670000|2021-11-09 12:57:50|4269.3|4269.3|4269.45|4269.45|4269.45|4269.45|4269.3|4269.3|0
1636462680000|2021-11-09 12:58:00|4269.3|4269.3|4268.98|4268.98|4269.3|4269.3|4268.98|4268.98|0
1636462700000|2021-11-09 12:58:20|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|0
1636462710000|2021-11-09 12:58:30|4269.04|4269.04|4269.82|4269.82|4269.82|4269.82|4269.04|4269.04|0
1636462720000|2021-11-09 12:58:40|4270.13|4270.13|4270.53|4270.53|4270.53|4270.53|4270.13|4270.13|0
1636462730000|2021-11-09 12:58:50|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|0
1636462740000|2021-11-09 12:59:00|4269.33|4269.33|4269.27|4269.27|4269.33|4269.33|4269.27|4269.27|0
1636462750000|2021-11-09 12:59:10|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|0
1636462800000|2021-11-09 13:00:00|4268.64|4268.64|4268.73|4268.73|4268.79|4268.79|4268.64|4268.64|0
1636462820000|2021-11-09 13:00:20|4268.82|4268.82|4269.02|4269.02|4269.02|4269.02|4268.82|4268.82|0
1636462830000|2021-11-09 13:00:30|4268.94|4268.94|4268.94|4268.94|4268.94|4268.94|4268.94|4268.94|0
1636462860000|2021-11-09 13:01:00|4269.09|4269.09|4269.09|4269.09|4269.09|4269.09|4269.09|4269.09|0
1636462870000|2021-11-09 13:01:10|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|0
1636462880000|2021-11-09 13:01:20|4268.66|4268.66|4268.51|4268.51|4268.66|4268.66|4268.51|4268.51|0
1636462890000|2021-11-09 13:01:30|4268.33|4268.33|4268.42|4268.42|4268.42|4268.42|4268.33|4268.33|0
1636462900000|2021-11-09 13:01:40|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|0
1636462910000|2021-11-09 13:01:50|4268.45|4268.45|4268.41|4268.41|4268.45|4268.45|4268.41|4268.41|0
1636462920000|2021-11-09 13:02:00|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|0
1636462930000|2021-11-09 13:02:10|4267.61|4267.61|4267.82|4267.82|4267.82|4267.82|4267.61|4267.61|0
1636462960000|2021-11-09 13:02:40|4267.8|4267.8|4267.8|4267.8|4267.8|4267.8|4267.77|4267.77|0
1636462990000|2021-11-09 13:03:10|4267.71|4267.71|4266.98|4266.98|4267.71|4267.71|4266.98|4266.98|0
1636463020000|2021-11-09 13:03:40|4267.29|4267.29|4267.14|4267.14|4267.29|4267.29|4267.14|4267.14|0
1636463030000|2021-11-09 13:03:50|4267.29|4267.29|4267.33|4267.33|4267.65|4267.65|4267.29|4267.29|0
1636463040000|2021-11-09 13:04:00|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|0
1636463060000|2021-11-09 13:04:20|4267.59|4267.59|4267.43|4267.43|4267.59|4267.59|4267.43|4267.43|0
1636463070000|2021-11-09 13:04:30|4267.28|4267.28|4267.9|4267.9|4267.9|4267.9|4267.28|4267.28|0
1636463080000|2021-11-09 13:04:40|4267.81|4267.81|4267.81|4267.81|4267.81|4267.81|4267.69|4267.69|0
1636463130000|2021-11-09 13:05:30|4267.85|4267.85|4268.03|4268.03|4268.03|4268.03|4267.85|4267.85|0
1636463140000|2021-11-09 13:05:40|4268.19|4268.19|4267.87|4267.87|4268.19|4268.19|4267.87|4267.87|0
1636463160000|2021-11-09 13:06:00|4267.82|4267.82|4267.97|4267.97|4268.12|4268.12|4267.82|4267.82|0
1636463170000|2021-11-09 13:06:10|4268.28|4268.28|4268.28|4268.28|4268.28|4268.28|4268.28|4268.28|0
1636463180000|2021-11-09 13:06:20|4268.59|4268.59|4268.69|4268.69|4268.69|4268.69|4268.59|4268.59|0
1636463190000|2021-11-09 13:06:30|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|0
1636463220000|2021-11-09 13:07:00|4268.06|4268.06|4267.76|4267.76|4268.06|4268.06|4267.76|4267.76|0
1636463230000|2021-11-09 13:07:10|4267.13|4267.13|4267.13|4267.13|4267.13|4267.13|4266.51|4266.51|0
1636463240000|2021-11-09 13:07:20|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|0
1636463250000|2021-11-09 13:07:30|4267.13|4267.13|4267.13|4267.13|4267.13|4267.13|4267.13|4267.13|0
1636463260000|2021-11-09 13:07:40|4266.82|4266.82|4266.87|4266.87|4266.91|4266.91|4266.82|4266.82|0
1636463280000|2021-11-09 13:08:00|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|0
1636463290000|2021-11-09 13:08:10|4266.9|4266.9|4267.39|4267.39|4267.39|4267.39|4266.9|4266.9|0
1636463300000|2021-11-09 13:08:20|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|0
1636463310000|2021-11-09 13:08:30|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|0
1636463350000|2021-11-09 13:09:10|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|0
1636463360000|2021-11-09 13:09:20|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|0
1636463370000|2021-11-09 13:09:30|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|0
1636463380000|2021-11-09 13:09:40|4269.19|4269.19|4268.89|4268.89|4269.19|4269.19|4268.89|4268.89|0
1636463410000|2021-11-09 13:10:10|4269.35|4269.35|4269.19|4269.19|4269.35|4269.35|4269.19|4269.19|0
1636463420000|2021-11-09 13:10:20|4269.35|4269.35|4269.35|4269.35|4269.41|4269.41|4269.29|4269.29|0
1636463430000|2021-11-09 13:10:30|4269.66|4269.66|4270.03|4270.03|4270.07|4270.07|4269.66|4269.66|0
1636463450000|2021-11-09 13:10:50|4269.99|4269.99|4269.99|4269.99|4269.99|4269.99|4269.99|4269.99|0
1636463470000|2021-11-09 13:11:10|4269.83|4269.83|4269.83|4269.83|4269.83|4269.83|4269.83|4269.83|0
1636463490000|2021-11-09 13:11:30|4269.74|4269.74|4270.37|4270.37|4270.37|4270.37|4269.74|4269.74|0
1636463500000|2021-11-09 13:11:40|4270.46|4270.46|4270.74|4270.74|4270.74|4270.74|4270.46|4270.46|0
1636463510000|2021-11-09 13:11:50|4270.68|4270.68|4270.59|4270.59|4270.68|4270.68|4270.59|4270.59|0
1636463520000|2021-11-09 13:12:00|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|0
1636463530000|2021-11-09 13:12:10|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|0
1636463570000|2021-11-09 13:12:50|4271.14|4271.14|4271.45|4271.45|4271.45|4271.45|4271.14|4271.14|0
1636463580000|2021-11-09 13:13:00|4271.13|4271.13|4270.83|4270.83|4271.13|4271.13|4270.83|4270.83|0
1636463590000|2021-11-09 13:13:10|4270.77|4270.77|4271.23|4271.23|4271.23|4271.23|4270.77|4270.77|0
1636463600000|2021-11-09 13:13:20|4271.26|4271.26|4271.14|4271.14|4271.26|4271.26|4271.14|4271.14|0
1636463610000|2021-11-09 13:13:30|4271.08|4271.08|4271.08|4271.08|4271.08|4271.08|4271.08|4271.08|0
1636463620000|2021-11-09 13:13:40|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|0
1636463640000|2021-11-09 13:14:00|4271.55|4271.55|4271.61|4271.61|4271.61|4271.61|4271.55|4271.55|0
1636463650000|2021-11-09 13:14:10|4271.45|4271.45|4271.76|4271.76|4271.76|4271.76|4271.45|4271.45|0
1636463690000|2021-11-09 13:14:50|4271.91|4271.91|4271.63|4271.63|4271.91|4271.91|4271.63|4271.63|0
1636463700000|2021-11-09 13:15:00|4271.6|4271.6|4271.14|4271.14|4271.6|4271.6|4271.14|4271.14|0
1636463710000|2021-11-09 13:15:10|4271.16|4271.16|4271.21|4271.21|4271.21|4271.21|4271.16|4271.16|0
1636463730000|2021-11-09 13:15:30|4271.27|4271.27|4271.33|4271.33|4271.33|4271.33|4271.27|4271.27|0
1636463740000|2021-11-09 13:15:40|4271.45|4271.45|4271.8|4271.8|4271.8|4271.8|4271.45|4271.45|0
1636463760000|2021-11-09 13:16:00|4271.76|4271.76|4271.76|4271.76|4271.76|4271.76|4271.76|4271.76|0
1636463770000|2021-11-09 13:16:10|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|0
1636463780000|2021-11-09 13:16:20|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|0
1636463810000|2021-11-09 13:16:50|4271.84|4271.84|4271.53|4271.53|4271.84|4271.84|4271.53|4271.53|0
1636463820000|2021-11-09 13:17:00|4271.59|4271.59|4271.55|4271.55|4271.59|4271.59|4271.55|4271.55|0
1636463830000|2021-11-09 13:17:10|4271.7|4271.7|4271.55|4271.55|4271.7|4271.7|4271.55|4271.55|0
1636463840000|2021-11-09 13:17:20|4271.62|4271.62|4271.69|4271.69|4271.69|4271.69|4271.62|4271.62|0
1636463850000|2021-11-09 13:17:30|4271.72|4271.72|4271.72|4271.72|4271.72|4271.72|4271.72|4271.72|0
1636463870000|2021-11-09 13:17:50|4271.76|4271.76|4272.07|4272.07|4272.07|4272.07|4271.76|4271.76|0
1636463890000|2021-11-09 13:18:10|4272.38|4272.38|4272.54|4272.54|4272.54|4272.54|4272.38|4272.38|0
1636463900000|2021-11-09 13:18:20|4272.69|4272.69|4272.69|4272.69|4272.69|4272.69|4272.69|4272.69|0
1636463930000|2021-11-09 13:18:50|4272.84|4272.84|4272.96|4272.96|4272.96|4272.96|4272.84|4272.84|0
1636463940000|2021-11-09 13:19:00|4273.05|4273.05|4272.9|4272.9|4273.05|4273.05|4272.9|4272.9|0
1636463950000|2021-11-09 13:19:10|4272.86|4272.86|4272.98|4272.98|4272.98|4272.98|4272.77|4272.77|0
1636463960000|2021-11-09 13:19:20|4273.07|4273.07|4273.22|4273.22|4273.22|4273.22|4273.07|4273.07|0
1636463970000|2021-11-09 13:19:30|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|4273.18|4273.18|0
1636463980000|2021-11-09 13:19:40|4273.17|4273.17|4273.15|4273.15|4273.17|4273.17|4273.15|4273.15|0
1636463990000|2021-11-09 13:19:50|4273.38|4273.38|4273.57|4273.57|4273.57|4273.57|4273.38|4273.38|0
1636464000000|2021-11-09 13:20:00|4273.54|4273.54|4274.18|4274.18|4274.18|4274.18|4273.54|4273.54|0
1636464010000|2021-11-09 13:20:10|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|0
1636464020000|2021-11-09 13:20:20|4274.26|4274.26|4274.26|4274.26|4274.26|4274.26|4274.26|4274.26|0
1636464030000|2021-11-09 13:20:30|4274.21|4274.21|4274.18|4274.18|4274.21|4274.21|4274.18|4274.18|0
1636464040000|2021-11-09 13:20:40|4274.16|4274.16|4274.34|4274.34|4274.34|4274.34|4274.16|4274.16|0
1636464050000|2021-11-09 13:20:50|4274.24|4274.24|4274.15|4274.15|4274.24|4274.24|4274.15|4274.15|0
1636464060000|2021-11-09 13:21:00|4274.2|4274.2|4274.45|4274.45|4274.49|4274.49|4274.2|4274.2|0
1636464070000|2021-11-09 13:21:10|4274.35|4274.35|4274.35|4274.35|4274.35|4274.35|4274.35|4274.35|0
1636464090000|2021-11-09 13:21:30|4274.33|4274.33|4274.29|4274.29|4274.35|4274.35|4274.29|4274.29|0
1636464100000|2021-11-09 13:21:40|4274.27|4274.27|4274.73|4274.73|4274.73|4274.73|4274.1|4274.1|0
1636464110000|2021-11-09 13:21:50|4274.41|4274.41|4274.41|4274.41|4274.41|4274.41|4274.41|4274.41|0
1636464120000|2021-11-09 13:22:00|4274.5|4274.5|4273.98|4273.98|4274.5|4274.5|4273.98|4273.98|0
1636464130000|2021-11-09 13:22:10|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|0
1636464150000|2021-11-09 13:22:30|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|0
1636464160000|2021-11-09 13:22:40|4274.45|4274.45|4273.83|4273.83|4274.45|4274.45|4273.83|4273.83|0
1636464180000|2021-11-09 13:23:00|4273.77|4273.77|4273.8|4273.8|4273.8|4273.8|4273.77|4273.77|0
1636464190000|2021-11-09 13:23:10|4273.87|4273.87|4273.87|4273.87|4273.87|4273.87|4273.87|4273.87|0
1636464200000|2021-11-09 13:23:20|4274.03|4274.03|4274.03|4274.03|4274.03|4274.03|4274.03|4274.03|0
1636464220000|2021-11-09 13:23:40|4274.31|4274.31|4274.31|4274.31|4274.31|4274.31|4274.31|4274.31|0
1636464240000|2021-11-09 13:24:00|4274.93|4274.93|4274.84|4274.84|4274.93|4274.93|4274.84|4274.84|0
1636464250000|2021-11-09 13:24:10|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|0
1636464260000|2021-11-09 13:24:20|4275.14|4275.14|4274.43|4274.43|4275.14|4275.14|4274.37|4274.37|0
1636464270000|2021-11-09 13:24:30|4274.27|4274.27|4274.27|4274.27|4274.27|4274.27|4274.27|4274.27|0
1636464280000|2021-11-09 13:24:40|4274.44|4274.44|4274.49|4274.49|4274.49|4274.49|4274.44|4274.44|0
1636464290000|2021-11-09 13:24:50|4274.8|4274.8|4275.11|4275.11|4275.11|4275.11|4274.8|4274.8|0
1636464300000|2021-11-09 13:25:00|4276.05|4276.05|4276.05|4276.05|4276.36|4276.36|4276.05|4276.05|0
1636464310000|2021-11-09 13:25:10|4276.2|4276.2|4276.36|4276.36|4276.36|4276.36|4276.2|4276.2|0
1636464320000|2021-11-09 13:25:20|4276.48|4276.48|4276.48|4276.48|4276.53|4276.53|4276.48|4276.48|0
1636464330000|2021-11-09 13:25:30|4276.59|4276.59|4276.53|4276.53|4276.59|4276.59|4276.53|4276.53|0
1636464340000|2021-11-09 13:25:40|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|0
1636464360000|2021-11-09 13:26:00|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|0
1636464380000|2021-11-09 13:26:20|4276.59|4276.59|4276.59|4276.59|4276.59|4276.59|4276.59|4276.59|0
1636464400000|2021-11-09 13:26:40|4277.22|4277.22|4277.27|4277.27|4277.27|4277.27|4277.22|4277.22|0
1636464420000|2021-11-09 13:27:00|4277.58|4277.58|4277.93|4277.93|4277.93|4277.93|4277.58|4277.58|0
1636464430000|2021-11-09 13:27:10|4277.63|4277.63|4277.79|4277.79|4277.86|4277.86|4277.63|4277.63|0
1636464440000|2021-11-09 13:27:20|4277.87|4277.87|4277.82|4277.82|4277.87|4277.87|4277.82|4277.82|0
1636464460000|2021-11-09 13:27:40|4277.85|4277.85|4277.76|4277.76|4277.85|4277.85|4277.76|4277.76|0
1636464470000|2021-11-09 13:27:50|4277.45|4277.45|4277.26|4277.26|4277.45|4277.45|4277.26|4277.26|0
1636464480000|2021-11-09 13:28:00|4277.42|4277.42|4278.01|4278.01|4278.13|4278.13|4277.42|4277.42|0
1636464490000|2021-11-09 13:28:10|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|4277.8|4277.8|0
1636464530000|2021-11-09 13:28:50|4278.01|4278.01|4278.72|4278.72|4278.72|4278.72|4278.01|4278.01|0
1636464550000|2021-11-09 13:29:10|4278.41|4278.41|4278.41|4278.41|4278.41|4278.41|4278.41|4278.41|0
1636464560000|2021-11-09 13:29:20|4278.26|4278.26|4278.72|4278.72|4278.72|4278.72|4278.26|4278.26|0
1636464590000|2021-11-09 13:29:50|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|0
1636464600000|2021-11-09 13:30:00|4278.86|4278.86|4278.76|4278.76|4278.86|4278.86|4278.76|4278.76|0
1636464610000|2021-11-09 13:30:10|4278.79|4278.79|4278.48|4278.48|4278.79|4278.79|4278.48|4278.48|0
1636464620000|2021-11-09 13:30:20|4278.57|4278.57|4280.12|4280.12|4280.12|4280.12|4278.57|4278.57|0
1636464630000|2021-11-09 13:30:30|4280.03|4280.03|4279.26|4279.26|4280.03|4280.03|4279.26|4279.26|0
1636464640000|2021-11-09 13:30:40|4280.2|4280.2|4280.32|4280.32|4280.32|4280.32|4280.2|4280.2|0
1636464650000|2021-11-09 13:30:50|4280.01|4280.01|4279.3|4279.3|4280.01|4280.01|4279.3|4279.3|0
1636464660000|2021-11-09 13:31:00|4279.15|4279.15|4278.93|4278.93|4279.24|4279.24|4278.93|4278.93|0
1636464670000|2021-11-09 13:31:10|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|0
1636464700000|2021-11-09 13:31:40|4279.36|4279.36|4279.05|4279.05|4279.36|4279.36|4279.05|4279.05|0
1636464710000|2021-11-09 13:31:50|4279.67|4279.67|4279.98|4279.98|4279.98|4279.98|4279.67|4279.67|0
1636464730000|2021-11-09 13:32:10|4280.02|4280.02|4280.02|4280.02|4280.02|4280.02|4280.02|4280.02|0
1636464770000|2021-11-09 13:32:50|4280.08|4280.08|4280.02|4280.02|4280.08|4280.08|4280.02|4280.02|0
1636464790000|2021-11-09 13:33:10|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|0
1636464800000|2021-11-09 13:33:20|4278.93|4278.93|4278.77|4278.77|4278.93|4278.93|4278.77|4278.77|0
1636464810000|2021-11-09 13:33:30|4279.08|4279.08|4279.14|4279.14|4279.14|4279.14|4279.08|4279.08|0
1636464820000|2021-11-09 13:33:40|4279.76|4279.76|4280.64|4280.64|4280.7|4280.7|4279.76|4279.76|0
1636464830000|2021-11-09 13:33:50|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|0
1636464840000|2021-11-09 13:34:00|4280.38|4280.38|4280.38|4280.38|4280.38|4280.38|4280.38|4280.38|0
1636464850000|2021-11-09 13:34:10|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|0
1636464860000|2021-11-09 13:34:20|4280.57|4280.57|4280.67|4280.67|4280.67|4280.67|4280.57|4280.57|0
1636464890000|2021-11-09 13:34:50|4280.61|4280.61|4282.03|4282.03|4282.03|4282.03|4280.61|4280.61|0
1636464900000|2021-11-09 13:35:00|4281.96|4281.96|4281.96|4281.96|4281.96|4281.96|4281.96|4281.96|0
1636464910000|2021-11-09 13:35:10|4282.59|4282.59|4282.59|4282.59|4282.59|4282.59|4282.59|4282.59|0
1636464920000|2021-11-09 13:35:20|4282.53|4282.53|4282.47|4282.47|4282.53|4282.53|4282.47|4282.47|0
1636464930000|2021-11-09 13:35:30|4282.29|4282.29|4282.21|4282.21|4282.29|4282.29|4282.21|4282.21|0
1636464950000|2021-11-09 13:35:50|4282.15|4282.15|4282.15|4282.15|4282.15|4282.15|4282.15|4282.15|0
1636464960000|2021-11-09 13:36:00|4281.97|4281.97|4282.13|4282.13|4282.13|4282.13|4281.81|4281.81|0
1636464990000|2021-11-09 13:36:30|4282.44|4282.44|4282.75|4282.75|4282.75|4282.75|4282.44|4282.44|0
1636465000000|2021-11-09 13:36:40|4283.38|4283.38|4283.38|4283.38|4283.38|4283.38|4283.38|4283.38|0
1636465010000|2021-11-09 13:36:50|4283.69|4283.69|4284.15|4284.15|4284.15|4284.15|4283.69|4283.69|0
1636465040000|2021-11-09 13:37:20|4283.92|4283.92|4283.98|4283.98|4283.98|4283.98|4283.86|4283.86|0
1636465050000|2021-11-09 13:37:30|4283.66|4283.66|4283.82|4283.82|4283.82|4283.82|4283.66|4283.66|0
1636465060000|2021-11-09 13:37:40|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|0
1636465070000|2021-11-09 13:37:50|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|0
1636465080000|2021-11-09 13:38:00|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|0
1636465090000|2021-11-09 13:38:10|4284.21|4284.21|4284.03|4284.03|4284.21|4284.21|4284.03|4284.03|0
1636465110000|2021-11-09 13:38:30|4284.34|4284.34|4284.37|4284.37|4284.65|4284.65|4284.19|4284.19|0
1636465130000|2021-11-09 13:38:50|4284.49|4284.49|4284.74|4284.74|4284.74|4284.74|4284.43|4284.43|0
1636465140000|2021-11-09 13:39:00|4284.67|4284.67|4284.66|4284.66|4284.67|4284.67|4284.6|4284.6|0
1636465150000|2021-11-09 13:39:10|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|0
1636465160000|2021-11-09 13:39:20|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|0
1636465180000|2021-11-09 13:39:40|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|0
1636465200000|2021-11-09 13:40:00|4285.2|4285.2|4285.83|4285.83|4285.83|4285.83|4285.2|4285.2|0
1636465210000|2021-11-09 13:40:10|4285.78|4285.78|4285.65|4285.65|4285.8|4285.8|4285.65|4285.65|0
1636465230000|2021-11-09 13:40:30|4285.02|4285.02|4284.87|4284.87|4285.02|4285.02|4284.87|4284.87|0
1636465240000|2021-11-09 13:40:40|4285.18|4285.18|4285.02|4285.02|4285.18|4285.18|4284.87|4284.87|0
1636465250000|2021-11-09 13:40:50|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|0
1636465260000|2021-11-09 13:41:00|4285.46|4285.46|4285.67|4285.67|4285.67|4285.67|4285.31|4285.31|0
1636465270000|2021-11-09 13:41:10|4285.36|4285.36|4285.36|4285.36|4285.36|4285.36|4285.36|4285.36|0
1636465290000|2021-11-09 13:41:30|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|0
1636465310000|2021-11-09 13:41:50|4284.9|4284.9|4285.05|4285.05|4285.05|4285.05|4284.9|4284.9|0
1636465330000|2021-11-09 13:42:10|4285.14|4285.14|4285.23|4285.23|4285.23|4285.23|4285.14|4285.14|0
1636465340000|2021-11-09 13:42:20|4285.55|4285.55|4285.35|4285.35|4285.55|4285.55|4285.35|4285.35|0
1636465350000|2021-11-09 13:42:30|4285.4|4285.4|4285.38|4285.38|4285.4|4285.4|4285.38|4285.38|0
1636465360000|2021-11-09 13:42:40|4285.07|4285.07|4284.35|4284.35|4285.12|4285.12|4284.35|4284.35|0
1636465370000|2021-11-09 13:42:50|4284.38|4284.38|4284.11|4284.11|4284.42|4284.42|4284.11|4284.11|0
1636465380000|2021-11-09 13:43:00|4284.23|4284.23|4284.25|4284.25|4284.25|4284.25|4284.23|4284.23|0
1636465410000|2021-11-09 13:43:30|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|0
1636465420000|2021-11-09 13:43:40|4284.25|4284.25|4284.19|4284.19|4284.25|4284.25|4284.16|4284.16|0
1636465430000|2021-11-09 13:43:50|4284.49|4284.49|4284.47|4284.47|4284.49|4284.49|4284.47|4284.47|0
1636465470000|2021-11-09 13:44:30|4284.56|4284.56|4284.91|4284.91|4284.91|4284.91|4284.56|4284.56|0
1636465480000|2021-11-09 13:44:40|4285|4285|4285.06|4285.06|4285.06|4285.06|4285|4285|0
1636465540000|2021-11-09 13:45:40|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|0
1636465550000|2021-11-09 13:45:50|4284.59|4284.59|4284.29|4284.29|4284.59|4284.59|4284.29|4284.29|0
1636465560000|2021-11-09 13:46:00|4284.44|4284.44|4284.35|4284.35|4284.44|4284.44|4284.35|4284.35|0
1636465590000|2021-11-09 13:46:30|4284.04|4284.04|4283.94|4283.94|4284.04|4284.04|4283.94|4283.94|0
1636465600000|2021-11-09 13:46:40|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|0
1636465610000|2021-11-09 13:46:50|4284.26|4284.26|4284.2|4284.2|4284.26|4284.26|4284.2|4284.2|0
1636465620000|2021-11-09 13:47:00|4284.04|4284.04|4284.2|4284.2|4284.2|4284.2|4283.89|4283.89|0
1636465630000|2021-11-09 13:47:10|4284.35|4284.35|4284.15|4284.15|4284.43|4284.43|4284.15|4284.15|0
1636465640000|2021-11-09 13:47:20|4284|4284|4284.05|4284.05|4284.05|4284.05|4284|4284|0
1636465660000|2021-11-09 13:47:40|4283.74|4283.74|4283.42|4283.42|4283.74|4283.74|4283.42|4283.42|0
1636465690000|2021-11-09 13:48:10|4283.33|4283.33|4283.02|4283.02|4283.33|4283.33|4283.02|4283.02|0
1636465710000|2021-11-09 13:48:30|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|0
1636465730000|2021-11-09 13:48:50|4283.26|4283.26|4283.58|4283.58|4283.58|4283.58|4283.26|4283.26|0
1636465740000|2021-11-09 13:49:00|4283.89|4283.89|4284.04|4284.04|4284.04|4284.04|4283.89|4283.89|0
1636465750000|2021-11-09 13:49:10|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|0
1636465780000|2021-11-09 13:49:40|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|0
1636465790000|2021-11-09 13:49:50|4284.33|4284.33|4284.46|4284.46|4284.46|4284.46|4284.33|4284.33|0
1636465800000|2021-11-09 13:50:00|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|0
1636465810000|2021-11-09 13:50:10|4284.27|4284.27|4284.36|4284.36|4284.36|4284.36|4284.27|4284.27|0
1636465820000|2021-11-09 13:50:20|4284.38|4284.38|4284.23|4284.23|4284.38|4284.38|4284.23|4284.23|0
1636465830000|2021-11-09 13:50:30|4283.92|4283.92|4283.92|4283.92|4283.92|4283.92|4283.92|4283.92|0
1636465840000|2021-11-09 13:50:40|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|0
1636465850000|2021-11-09 13:50:50|4284.16|4284.16|4284.19|4284.19|4284.19|4284.19|4284.16|4284.16|0
1636465870000|2021-11-09 13:51:10|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|0
1636465880000|2021-11-09 13:51:20|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|0
1636465890000|2021-11-09 13:51:30|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|0
1636465910000|2021-11-09 13:51:50|4284.41|4284.41|4284.08|4284.08|4284.41|4284.41|4284.08|4284.08|0
1636465920000|2021-11-09 13:52:00|4284.14|4284.14|4284.08|4284.08|4284.14|4284.14|4284.08|4284.08|0
1636465930000|2021-11-09 13:52:10|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|0
1636465940000|2021-11-09 13:52:20|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|0
1636465950000|2021-11-09 13:52:30|4283.26|4283.26|4283.26|4283.26|4283.26|4283.26|4283.26|4283.26|0
1636465960000|2021-11-09 13:52:40|4283.35|4283.35|4283.26|4283.26|4283.35|4283.35|4283.26|4283.26|0
1636465970000|2021-11-09 13:52:50|4282.8|4282.8|4283.42|4283.42|4283.42|4283.42|4282.8|4282.8|0
1636465980000|2021-11-09 13:53:00|4282.8|4282.8|4282.68|4282.68|4282.8|4282.8|4282.68|4282.68|0
1636465990000|2021-11-09 13:53:10|4282.99|4282.99|4283.07|4283.07|4283.11|4283.11|4282.99|4282.99|0
1636466000000|2021-11-09 13:53:20|4282.98|4282.98|4282.94|4282.94|4282.98|4282.98|4282.94|4282.94|0
1636466020000|2021-11-09 13:53:40|4283.25|4283.25|4283.49|4283.49|4283.49|4283.49|4283.25|4283.25|0
1636466030000|2021-11-09 13:53:50|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|0
1636466040000|2021-11-09 13:54:00|4283.68|4283.68|4283.99|4283.99|4283.99|4283.99|4283.68|4283.68|0
1636466050000|2021-11-09 13:54:10|4283.9|4283.9|4283.76|4283.76|4283.9|4283.9|4283.76|4283.76|0
1636466070000|2021-11-09 13:54:30|4283.61|4283.61|4283.72|4283.72|4283.9|4283.9|4283.61|4283.61|0
1636466100000|2021-11-09 13:55:00|4283.62|4283.62|4283.62|4283.62|4283.65|4283.65|4283.62|4283.62|0
1636466120000|2021-11-09 13:55:20|4283.68|4283.68|4283.86|4283.86|4283.86|4283.86|4283.68|4283.68|0
1636466130000|2021-11-09 13:55:30|4283.88|4283.88|4283.88|4283.88|4283.88|4283.88|4283.88|4283.88|0
1636466140000|2021-11-09 13:55:40|4283.84|4283.84|4283.79|4283.79|4283.86|4283.86|4283.79|4283.79|0
1636466150000|2021-11-09 13:55:50|4283.81|4283.81|4285.06|4285.06|4285.06|4285.06|4283.81|4283.81|0
1636466160000|2021-11-09 13:56:00|4285.08|4285.08|4285.08|4285.08|4285.08|4285.08|4285.08|4285.08|0
1636466170000|2021-11-09 13:56:10|4285.13|4285.13|4284.93|4284.93|4285.13|4285.13|4284.93|4284.93|0
1636466190000|2021-11-09 13:56:30|4284.89|4284.89|4285.67|4285.67|4285.67|4285.67|4284.89|4284.89|0
1636466200000|2021-11-09 13:56:40|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|0
1636466210000|2021-11-09 13:56:50|4286.76|4286.76|4286.78|4286.78|4286.78|4286.78|4286.76|4286.76|0
1636466220000|2021-11-09 13:57:00|4286.81|4286.81|4287.43|4287.43|4287.43|4287.43|4286.81|4286.81|0
1636466230000|2021-11-09 13:57:10|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|0
1636466240000|2021-11-09 13:57:20|4287.41|4287.41|4286.78|4286.78|4287.41|4287.41|4286.78|4286.78|0
1636466250000|2021-11-09 13:57:30|4286.47|4286.47|4286.94|4286.94|4286.94|4286.94|4286.47|4286.47|0
1636466260000|2021-11-09 13:57:40|4287.09|4287.09|4286.78|4286.78|4287.09|4287.09|4286.78|4286.78|0
1636466270000|2021-11-09 13:57:50|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|0
1636466280000|2021-11-09 13:58:00|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|0
1636466290000|2021-11-09 13:58:10|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|0
1636466300000|2021-11-09 13:58:20|4287.24|4287.24|4287.29|4287.29|4287.29|4287.29|4287.24|4287.24|0
1636466310000|2021-11-09 13:58:30|4287.44|4287.44|4287.9|4287.9|4287.93|4287.93|4287.44|4287.44|0
1636466330000|2021-11-09 13:58:50|4288.2|4288.2|4288.36|4288.36|4288.36|4288.36|4288.2|4288.2|0
1636466340000|2021-11-09 13:59:00|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|0
1636466360000|2021-11-09 13:59:20|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|0
1636466390000|2021-11-09 13:59:50|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|0
1636466400000|2021-11-09 14:00:00|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|0
1636466410000|2021-11-09 14:00:10|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|0
1636466420000|2021-11-09 14:00:20|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|0
1636466440000|2021-11-09 14:00:40|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|0
1636466450000|2021-11-09 14:00:50|4288.72|4288.72|4290.07|4290.07|4290.16|4290.16|4288.72|4288.72|0
1636466460000|2021-11-09 14:01:00|4289.75|4289.75|4289.7|4289.7|4289.79|4289.79|4289.7|4289.7|0
1636466470000|2021-11-09 14:01:10|4289.4|4289.4|4288.61|4288.61|4289.4|4289.4|4288.46|4288.46|0
1636466510000|2021-11-09 14:01:50|4288.3|4288.3|4288.46|4288.46|4288.46|4288.46|4288.3|4288.3|0
1636466520000|2021-11-09 14:02:00|4288.44|4288.44|4287.66|4287.66|4288.44|4288.44|4287.66|4287.66|0
1636466530000|2021-11-09 14:02:10|4287.63|4287.63|4287.44|4287.44|4287.63|4287.63|4287.44|4287.44|0
1636466550000|2021-11-09 14:02:30|4287.75|4287.75|4287.44|4287.44|4287.75|4287.75|4287.44|4287.44|0
1636466560000|2021-11-09 14:02:40|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|0
1636466580000|2021-11-09 14:03:00|4287.03|4287.03|4286.88|4286.88|4287.03|4287.03|4286.88|4286.88|0
1636466600000|2021-11-09 14:03:20|4287.03|4287.03|4286.55|4286.55|4287.19|4287.19|4286.55|4286.55|0
1636466640000|2021-11-09 14:04:00|4286.37|4286.37|4285.69|4285.69|4286.37|4286.37|4285.69|4285.69|0
1636466650000|2021-11-09 14:04:10|4285.37|4285.37|4285.53|4285.53|4285.53|4285.53|4285.37|4285.37|0
1636466670000|2021-11-09 14:04:30|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|0
1636466680000|2021-11-09 14:04:40|4285.83|4285.83|4286.15|4286.15|4286.15|4286.15|4285.83|4285.83|0
1636466690000|2021-11-09 14:04:50|4285.84|4285.84|4285.84|4285.84|4285.84|4285.84|4285.84|4285.84|0
1636466700000|2021-11-09 14:05:00|4286.15|4286.15|4286.46|4286.46|4286.46|4286.46|4286.15|4286.15|0
1636466710000|2021-11-09 14:05:10|4286.4|4286.4|4286.31|4286.31|4286.4|4286.4|4286.31|4286.31|0
1636466720000|2021-11-09 14:05:20|4286|4286|4286.04|4286.04|4286.13|4286.13|4285.82|4285.82|0
1636466730000|2021-11-09 14:05:30|4286.35|4286.35|4286.2|4286.2|4286.35|4286.35|4286.2|4286.2|0
1636466760000|2021-11-09 14:06:00|4286.51|4286.51|4286.39|4286.39|4286.51|4286.51|4286.08|4286.08|0
1636466770000|2021-11-09 14:06:10|4286.37|4286.37|4286.39|4286.39|4286.39|4286.39|4286.34|4286.34|0
1636466780000|2021-11-09 14:06:20|4286.33|4286.33|4286.06|4286.06|4286.33|4286.33|4286.06|4286.06|0
1636466790000|2021-11-09 14:06:30|4286.22|4286.22|4286.39|4286.39|4286.39|4286.39|4286.22|4286.22|0
1636466800000|2021-11-09 14:06:40|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|0
1636466810000|2021-11-09 14:06:50|4286.39|4286.39|4286.39|4286.39|4286.39|4286.39|4286.39|4286.39|0
1636466820000|2021-11-09 14:07:00|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|0
1636466830000|2021-11-09 14:07:10|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|0
1636466840000|2021-11-09 14:07:20|4287.17|4287.17|4286.74|4286.74|4287.17|4287.17|4286.74|4286.74|0
1636466850000|2021-11-09 14:07:30|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|0
1636466860000|2021-11-09 14:07:40|4286.83|4286.83|4286.99|4286.99|4286.99|4286.99|4286.83|4286.83|0
1636466870000|2021-11-09 14:07:50|4287.01|4287.01|4287.64|4287.64|4287.64|4287.64|4287.01|4287.01|0
1636466880000|2021-11-09 14:08:00|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|0
1636466910000|2021-11-09 14:08:30|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|0
1636466920000|2021-11-09 14:08:40|4288.04|4288.04|4288.36|4288.36|4288.36|4288.36|4288.04|4288.04|0
1636466930000|2021-11-09 14:08:50|4288.45|4288.45|4288.42|4288.42|4288.45|4288.45|4288.42|4288.42|0
1636466940000|2021-11-09 14:09:00|4288.4|4288.4|4288.42|4288.42|4288.42|4288.42|4288.4|4288.4|0
1636466950000|2021-11-09 14:09:10|4288.4|4288.4|4288.2|4288.2|4288.4|4288.4|4288.2|4288.2|0
1636466960000|2021-11-09 14:09:20|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|0
1636466970000|2021-11-09 14:09:30|4288.1|4288.1|4288.15|4288.15|4288.15|4288.15|4288.1|4288.1|0
1636466990000|2021-11-09 14:09:50|4289.4|4289.4|4289.93|4289.93|4289.93|4289.93|4289.4|4289.4|0
1636467000000|2021-11-09 14:10:00|4289.87|4289.87|4289.95|4289.95|4290.26|4290.26|4289.87|4289.87|0
1636467010000|2021-11-09 14:10:10|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|0
1636467030000|2021-11-09 14:10:30|4289.77|4289.77|4289.54|4289.54|4289.77|4289.77|4289.54|4289.54|0
1636467040000|2021-11-09 14:10:40|4289.7|4289.7|4289.18|4289.18|4289.7|4289.7|4289.18|4289.18|0
1636467050000|2021-11-09 14:10:50|4289.49|4289.49|4290.27|4290.27|4290.27|4290.27|4289.49|4289.49|0
1636467060000|2021-11-09 14:11:00|4290.29|4290.29|4290.45|4290.45|4290.6|4290.6|4290.29|4290.29|0
1636467070000|2021-11-09 14:11:10|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|0
1636467080000|2021-11-09 14:11:20|4290.4|4290.4|4290.45|4290.45|4290.45|4290.45|4290.4|4290.4|0
1636467100000|2021-11-09 14:11:40|4290.43|4290.43|4290.45|4290.45|4290.45|4290.45|4290.43|4290.43|0
1636467120000|2021-11-09 14:12:00|4290.76|4290.76|4290.39|4290.39|4290.91|4290.91|4290.39|4290.39|0
1636467130000|2021-11-09 14:12:10|4290.33|4290.33|4290.8|4290.8|4290.8|4290.8|4290.33|4290.33|0
1636467140000|2021-11-09 14:12:20|4290.49|4290.49|4290.17|4290.17|4290.8|4290.8|4290.17|4290.17|0
1636467160000|2021-11-09 14:12:40|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|0
1636467170000|2021-11-09 14:12:50|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|0
1636467180000|2021-11-09 14:13:00|4291|4291|4290.91|4290.91|4291|4291|4290.91|4290.91|0
1636467190000|2021-11-09 14:13:10|4290.86|4290.86|4291.31|4291.31|4291.31|4291.31|4290.82|4290.82|0
1636467200000|2021-11-09 14:13:20|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|0
1636467210000|2021-11-09 14:13:30|4291.59|4291.59|4291.57|4291.57|4291.59|4291.59|4291.57|4291.57|0
1636467220000|2021-11-09 14:13:40|4291.88|4291.88|4291.88|4291.88|4291.88|4291.88|4291.88|4291.88|0
1636467230000|2021-11-09 14:13:50|4291.92|4291.92|4292.5|4292.5|4292.81|4292.81|4291.92|4291.92|0
1636467240000|2021-11-09 14:14:00|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|0
1636467250000|2021-11-09 14:14:10|4293.27|4293.27|4293.27|4293.27|4293.27|4293.27|4293.27|4293.27|0
1636467260000|2021-11-09 14:14:20|4293.36|4293.36|4293.46|4293.46|4293.46|4293.46|4293.36|4293.36|0
1636467280000|2021-11-09 14:14:40|4293.4|4293.4|4293.34|4293.34|4293.4|4293.4|4293.34|4293.34|0
1636467290000|2021-11-09 14:14:50|4293.03|4293.03|4293.03|4293.03|4293.03|4293.03|4293.03|4293.03|0
1636467300000|2021-11-09 14:15:00|4292.72|4292.72|4292.09|4292.09|4292.72|4292.72|4292.09|4292.09|0
1636467310000|2021-11-09 14:15:10|4291.94|4291.94|4291.01|4291.01|4291.94|4291.94|4291.01|4291.01|0
1636467320000|2021-11-09 14:15:20|4291.15|4291.15|4290.9|4290.9|4291.15|4291.15|4290.84|4290.84|0
1636467330000|2021-11-09 14:15:30|4290.92|4290.92|4290.85|4290.85|4290.92|4290.92|4290.85|4290.85|0
1636467340000|2021-11-09 14:15:40|4291|4291|4290.98|4290.98|4291|4291|4290.98|4290.98|0
1636467350000|2021-11-09 14:15:50|4291.29|4291.29|4291.6|4291.6|4291.6|4291.6|4291.29|4291.29|0
1636467360000|2021-11-09 14:16:00|4291.91|4291.91|4291.99|4291.99|4291.99|4291.99|4291.91|4291.91|0
1636467370000|2021-11-09 14:16:10|4291.67|4291.67|4291.36|4291.36|4291.67|4291.67|4291.36|4291.36|0
1636467380000|2021-11-09 14:16:20|4291.48|4291.48|4291.29|4291.29|4291.65|4291.65|4291.29|4291.29|0
1636467390000|2021-11-09 14:16:30|4290.67|4290.67|4290.54|4290.54|4290.67|4290.67|4290.35|4290.35|0
1636467400000|2021-11-09 14:16:40|4290.64|4290.64|4290.73|4290.73|4290.73|4290.73|4290.64|4290.64|0
1636467410000|2021-11-09 14:16:50|4290.61|4290.61|4290.67|4290.67|4290.67|4290.67|4290.61|4290.61|0
1636467420000|2021-11-09 14:17:00|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|0
1636467440000|2021-11-09 14:17:20|4290.99|4290.99|4290.83|4290.83|4290.99|4290.99|4290.83|4290.83|0
1636467450000|2021-11-09 14:17:30|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|0
1636467460000|2021-11-09 14:17:40|4290.81|4290.81|4290.83|4290.83|4290.83|4290.83|4290.81|4290.81|0
1636467470000|2021-11-09 14:17:50|4290.99|4290.99|4290.9|4290.9|4290.99|4290.99|4290.9|4290.9|0
1636467480000|2021-11-09 14:18:00|4291.53|4291.53|4291.44|4291.44|4291.62|4291.62|4291.44|4291.44|0
1636467490000|2021-11-09 14:18:10|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|0
1636467500000|2021-11-09 14:18:20|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|0
1636467510000|2021-11-09 14:18:30|4291.65|4291.65|4291.25|4291.25|4291.65|4291.65|4291.25|4291.25|0
1636467520000|2021-11-09 14:18:40|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|0
1636467540000|2021-11-09 14:19:00|4291.43|4291.43|4289.49|4289.49|4291.43|4291.43|4289.49|4289.49|0
1636467560000|2021-11-09 14:19:20|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|0
1636467570000|2021-11-09 14:19:30|4289.78|4289.78|4289.73|4289.73|4289.78|4289.78|4289.73|4289.73|0
1636467580000|2021-11-09 14:19:40|4289.89|4289.89|4290.2|4290.2|4290.2|4290.2|4289.89|4289.89|0
1636467590000|2021-11-09 14:19:50|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|0
1636467600000|2021-11-09 14:20:00|4289.99|4289.99|4290.28|4290.28|4290.28|4290.28|4289.89|4289.89|0
1636467630000|2021-11-09 14:20:30|4289.97|4289.97|4289.72|4289.72|4290.09|4290.09|4289.72|4289.72|0
1636467640000|2021-11-09 14:20:40|4289.66|4289.66|4289.36|4289.36|4289.66|4289.66|4289.36|4289.36|0
1636467650000|2021-11-09 14:20:50|4289.42|4289.42|4289.73|4289.73|4289.73|4289.73|4289.42|4289.42|0
1636467660000|2021-11-09 14:21:00|4289.1|4289.1|4289.13|4289.13|4289.13|4289.13|4289.1|4289.1|0
1636467670000|2021-11-09 14:21:10|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|0
1636467710000|2021-11-09 14:21:50|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|0
1636467730000|2021-11-09 14:22:10|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|0
1636467760000|2021-11-09 14:22:40|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|0
1636467780000|2021-11-09 14:23:00|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|0
1636467830000|2021-11-09 14:23:50|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|4288.05|4288.05|0
1636467840000|2021-11-09 14:24:00|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|0
1636467850000|2021-11-09 14:24:10|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|0
1636467860000|2021-11-09 14:24:20|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|0
1636467870000|2021-11-09 14:24:30|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|0
1636467880000|2021-11-09 14:24:40|4288.06|4288.06|4287.9|4287.9|4288.06|4288.06|4287.9|4287.9|0
1636467890000|2021-11-09 14:24:50|4287.77|4287.77|4288.03|4288.03|4288.4|4288.4|4287.77|4287.77|0
1636467900000|2021-11-09 14:25:00|4287.97|4287.97|4287.96|4287.96|4288.03|4288.03|4287.82|4287.82|0
1636467910000|2021-11-09 14:25:10|4288.11|4288.11|4288.09|4288.09|4288.11|4288.11|4288.09|4288.09|0
1636467920000|2021-11-09 14:25:20|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|0
1636467930000|2021-11-09 14:25:30|4288.55|4288.55|4288.25|4288.25|4289.18|4289.18|4288.25|4288.25|0
1636467940000|2021-11-09 14:25:40|4288.13|4288.13|4288.27|4288.27|4288.27|4288.27|4288.13|4288.13|0
1636467960000|2021-11-09 14:26:00|4288.18|4288.18|4288.12|4288.12|4288.18|4288.18|4288.06|4288.06|0
1636467980000|2021-11-09 14:26:20|4288.17|4288.17|4288.28|4288.28|4288.28|4288.28|4288.17|4288.17|0
1636467990000|2021-11-09 14:26:30|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|0
1636468000000|2021-11-09 14:26:40|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|0
1636468020000|2021-11-09 14:27:00|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|0
1636468030000|2021-11-09 14:27:10|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|0
1636468040000|2021-11-09 14:27:20|4289.1|4289.1|4288.48|4288.48|4289.1|4289.1|4288.48|4288.48|0
1636468050000|2021-11-09 14:27:30|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.13|4288.13|0
1636468070000|2021-11-09 14:27:50|4288.53|4288.53|4288.45|4288.45|4288.62|4288.62|4288.45|4288.45|0
1636468080000|2021-11-09 14:28:00|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|0
1636468110000|2021-11-09 14:28:30|4288.44|4288.44|4288.75|4288.75|4288.75|4288.75|4288.44|4288.44|0
1636468120000|2021-11-09 14:28:40|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|0
1636468130000|2021-11-09 14:28:50|4289.34|4289.34|4289.42|4289.42|4289.42|4289.42|4289.34|4289.34|0
1636468140000|2021-11-09 14:29:00|4289.11|4289.11|4289.43|4289.43|4289.43|4289.43|4289.11|4289.11|0
1636468150000|2021-11-09 14:29:10|4289.58|4289.58|4289.53|4289.53|4289.58|4289.58|4289.27|4289.27|0
1636468160000|2021-11-09 14:29:20|4289.94|4289.94|4290.38|4290.38|4290.38|4290.38|4289.75|4289.75|0
1636468170000|2021-11-09 14:29:30|4290.22|4290.22|4290.38|4290.38|4290.38|4290.38|4290.22|4290.22|0
1636468180000|2021-11-09 14:29:40|4290.53|4290.53|4290.43|4290.43|4290.55|4290.55|4290.43|4290.43|0
1636468190000|2021-11-09 14:29:50|4290.89|4290.89|4291.21|4291.21|4291.21|4291.21|4290.89|4290.89|0
1636468200000|2021-11-09 14:30:00|4291.32|4291.32|4293.85|4293.85|4294.63|4294.63|4291.27|4291.27|0
1636468210000|2021-11-09 14:30:10|4294.47|4294.47|4295.36|4295.36|4295.36|4295.36|4294.43|4294.43|0
1636468220000|2021-11-09 14:30:20|4295.05|4295.05|4295.67|4295.67|4295.67|4295.67|4295.05|4295.05|0
1636468230000|2021-11-09 14:30:30|4295.36|4295.36|4294.9|4294.9|4295.36|4295.36|4294.9|4294.9|0
1636468240000|2021-11-09 14:30:40|4295.2|4295.2|4295.03|4295.03|4295.2|4295.2|4295.03|4295.03|0
1636468250000|2021-11-09 14:30:50|4294.71|4294.71|4296.73|4296.73|4296.73|4296.73|4294.71|4294.71|0
1636468260000|2021-11-09 14:31:00|4296.83|4296.83|4298.57|4298.57|4298.72|4298.72|4296.83|4296.83|0
1636468270000|2021-11-09 14:31:10|4298.88|4298.88|4299.61|4299.61|4299.61|4299.61|4298.88|4298.88|0
1636468280000|2021-11-09 14:31:20|4299.92|4299.92|4298.49|4298.49|4300.51|4300.51|4298.34|4298.34|0
1636468290000|2021-11-09 14:31:30|4298.81|4298.81|4299.27|4299.27|4299.27|4299.27|4298.81|4298.81|0
1636468300000|2021-11-09 14:31:40|4298.95|4298.95|4298.53|4298.53|4298.95|4298.95|4298.53|4298.53|0
1636468310000|2021-11-09 14:31:50|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|0
1636468320000|2021-11-09 14:32:00|4299.77|4299.77|4299.68|4299.68|4299.77|4299.77|4299.68|4299.68|0
1636468330000|2021-11-09 14:32:10|4299.63|4299.63|4298.85|4298.85|4299.63|4299.63|4298.85|4298.85|0
1636468340000|2021-11-09 14:32:20|4298.54|4298.54|4298.03|4298.03|4298.54|4298.54|4298.03|4298.03|0
1636468350000|2021-11-09 14:32:30|4297.88|4297.88|4297.07|4297.07|4297.88|4297.88|4296.91|4296.91|0
1636468360000|2021-11-09 14:32:40|4297|4297|4296.59|4296.59|4297|4297|4295.44|4295.44|0
1636468380000|2021-11-09 14:33:00|4296.44|4296.44|4296.28|4296.28|4296.44|4296.44|4296.28|4296.28|0
1636468390000|2021-11-09 14:33:10|4296.6|4296.6|4295.82|4295.82|4296.6|4296.6|4295.51|4295.51|0
1636468400000|2021-11-09 14:33:20|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|0
1636468410000|2021-11-09 14:33:30|4296.01|4296.01|4297.44|4297.44|4297.44|4297.44|4295.39|4295.39|0
1636468420000|2021-11-09 14:33:40|4297.13|4297.13|4297.29|4297.29|4297.29|4297.29|4296.67|4296.67|0
1636468430000|2021-11-09 14:33:50|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|0
1636468440000|2021-11-09 14:34:00|4296.98|4296.98|4296.98|4296.98|4296.98|4296.98|4296.98|4296.98|0
1636468450000|2021-11-09 14:34:10|4296.36|4296.36|4297.11|4297.11|4297.29|4297.29|4296.36|4296.36|0
1636468460000|2021-11-09 14:34:20|4297.42|4297.42|4296.8|4296.8|4297.42|4297.42|4296.8|4296.8|0
1636468470000|2021-11-09 14:34:30|4296.68|4296.68|4297.09|4297.09|4297.18|4297.18|4296.68|4296.68|0
1636468480000|2021-11-09 14:34:40|4296.93|4296.93|4296.96|4296.96|4296.96|4296.96|4296.93|4296.93|0
1636468490000|2021-11-09 14:34:50|4297|4297|4297.94|4297.94|4297.94|4297.94|4297|4297|0
1636468500000|2021-11-09 14:35:00|4297.62|4297.62|4298.4|4298.4|4298.4|4298.4|4297.62|4297.62|0
1636468510000|2021-11-09 14:35:10|4298.08|4298.08|4298.06|4298.06|4298.08|4298.08|4298.04|4298.04|0
1636468520000|2021-11-09 14:35:20|4298.21|4298.21|4298.06|4298.06|4298.21|4298.21|4298.06|4298.06|0
1636468530000|2021-11-09 14:35:30|4298.37|4298.37|4299.31|4299.31|4299.31|4299.31|4298.37|4298.37|0
1636468540000|2021-11-09 14:35:40|4299.49|4299.49|4299.03|4299.03|4299.49|4299.49|4299.03|4299.03|0
1636468550000|2021-11-09 14:35:50|4299.19|4299.19|4299.49|4299.49|4299.49|4299.49|4298.41|4298.41|0
1636468560000|2021-11-09 14:36:00|4299.81|4299.81|4298.81|4298.81|4299.81|4299.81|4298.81|4298.81|0
1636468570000|2021-11-09 14:36:10|4299.75|4299.75|4299.68|4299.68|4299.75|4299.75|4299.68|4299.68|0
1636468580000|2021-11-09 14:36:20|4299.73|4299.73|4299.11|4299.11|4299.73|4299.73|4299.11|4299.11|0
1636468600000|2021-11-09 14:36:40|4298.65|4298.65|4298.36|4298.36|4298.65|4298.65|4297.82|4297.82|0
1636468610000|2021-11-09 14:36:50|4298.55|4298.55|4299.01|4299.01|4299.16|4299.16|4298.55|4298.55|0
1636468620000|2021-11-09 14:37:00|4299.07|4299.07|4299.95|4299.95|4299.95|4299.95|4299.01|4299.01|0
1636468630000|2021-11-09 14:37:10|4299.9|4299.9|4299.24|4299.24|4299.9|4299.9|4299.24|4299.24|0
1636468640000|2021-11-09 14:37:20|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|0
1636468650000|2021-11-09 14:37:30|4298.95|4298.95|4300.26|4300.26|4300.51|4300.51|4298.95|4298.95|0
1636468660000|2021-11-09 14:37:40|4300.57|4300.57|4299.61|4299.61|4300.57|4300.57|4299.61|4299.61|0
1636468670000|2021-11-09 14:37:50|4299.46|4299.46|4298.9|4298.9|4299.77|4299.77|4298.9|4298.9|0
1636468680000|2021-11-09 14:38:00|4298.99|4298.99|4299.71|4299.71|4299.71|4299.71|4298.99|4298.99|0
1636468690000|2021-11-09 14:38:10|4299.39|4299.39|4299.67|4299.67|4299.67|4299.67|4299.35|4299.35|0
1636468710000|2021-11-09 14:38:30|4299.35|4299.35|4299.12|4299.12|4299.35|4299.35|4298.97|4298.97|0
1636468720000|2021-11-09 14:38:40|4299.18|4299.18|4299.03|4299.03|4299.18|4299.18|4299.03|4299.03|0
1636468730000|2021-11-09 14:38:50|4299.33|4299.33|4299.43|4299.43|4299.49|4299.49|4299.18|4299.18|0
1636468740000|2021-11-09 14:39:00|4299.74|4299.74|4300.84|4300.84|4300.84|4300.84|4299.74|4299.74|0
1636468750000|2021-11-09 14:39:10|4301.06|4301.06|4301.42|4301.42|4301.42|4301.42|4301.06|4301.06|0
1636468760000|2021-11-09 14:39:20|4301.57|4301.57|4301.66|4301.66|4301.66|4301.66|4301.42|4301.42|0
1636468770000|2021-11-09 14:39:30|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|0
1636468780000|2021-11-09 14:39:40|4301.7|4301.7|4301.38|4301.38|4301.7|4301.7|4301.38|4301.38|0
1636468790000|2021-11-09 14:39:50|4301.57|4301.57|4301.16|4301.16|4301.57|4301.57|4301.16|4301.16|0
1636468800000|2021-11-09 14:40:00|4300.86|4300.86|4299.73|4299.73|4300.92|4300.92|4299.73|4299.73|0
1636468810000|2021-11-09 14:40:10|4300.35|4300.35|4301.2|4301.2|4301.6|4301.6|4300.35|4300.35|0
1636468820000|2021-11-09 14:40:20|4301.11|4301.11|4299.55|4299.55|4301.11|4301.11|4299.55|4299.55|0
1636468830000|2021-11-09 14:40:30|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|0
1636468840000|2021-11-09 14:40:40|4298.47|4298.47|4298.47|4298.47|4298.47|4298.47|4298.47|4298.47|0
1636468850000|2021-11-09 14:40:50|4298.32|4298.32|4298.11|4298.11|4298.74|4298.74|4297.49|4297.49|0
1636468860000|2021-11-09 14:41:00|4297.8|4297.8|4298.89|4298.89|4298.89|4298.89|4297.8|4297.8|0
1636468870000|2021-11-09 14:41:10|4299.04|4299.04|4298.84|4298.84|4299.35|4299.35|4298.84|4298.84|0
1636468880000|2021-11-09 14:41:20|4298.69|4298.69|4298.38|4298.38|4299|4299|4298.38|4298.38|0
1636468890000|2021-11-09 14:41:30|4298.07|4298.07|4298.69|4298.69|4299|4299|4298.07|4298.07|0
1636468910000|2021-11-09 14:41:50|4298.54|4298.54|4298.69|4298.69|4298.69|4298.69|4298.54|4298.54|0
1636468920000|2021-11-09 14:42:00|4299|4299|4299.88|4299.88|4299.94|4299.94|4299|4299|0
1636468930000|2021-11-09 14:42:10|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|0
1636468940000|2021-11-09 14:42:20|4299.88|4299.88|4299.88|4299.88|4299.88|4299.88|4299.88|4299.88|0
1636468950000|2021-11-09 14:42:30|4300.19|4300.19|4299.26|4299.26|4300.19|4300.19|4299.26|4299.26|0
1636468960000|2021-11-09 14:42:40|4299.35|4299.35|4299.26|4299.26|4299.35|4299.35|4299.26|4299.26|0
1636468970000|2021-11-09 14:42:50|4298.94|4298.94|4299.94|4299.94|4299.94|4299.94|4298.94|4298.94|0
1636468990000|2021-11-09 14:43:10|4299.62|4299.62|4298.79|4298.79|4299.62|4299.62|4298.79|4298.79|0
1636469000000|2021-11-09 14:43:20|4299.11|4299.11|4298.99|4298.99|4299.11|4299.11|4298.99|4298.99|0
1636469010000|2021-11-09 14:43:30|4299.29|4299.29|4299.6|4299.6|4299.6|4299.6|4299.29|4299.29|0
1636469020000|2021-11-09 14:43:40|4298.98|4298.98|4298.32|4298.32|4298.98|4298.98|4298.32|4298.32|0
1636469030000|2021-11-09 14:43:50|4298.26|4298.26|4298.2|4298.2|4298.26|4298.26|4298.2|4298.2|0
1636469040000|2021-11-09 14:44:00|4298.11|4298.11|4296.92|4296.92|4298.11|4298.11|4296.92|4296.92|0
1636469070000|2021-11-09 14:44:30|4297.55|4297.55|4298.84|4298.84|4298.84|4298.84|4297.55|4297.55|0
1636469080000|2021-11-09 14:44:40|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|0
1636469090000|2021-11-09 14:44:50|4298.17|4298.17|4298.17|4298.17|4298.17|4298.17|4298.17|4298.17|0
1636469100000|2021-11-09 14:45:00|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|0
1636469110000|2021-11-09 14:45:10|4297.57|4297.57|4297.82|4297.82|4297.86|4297.86|4297.55|4297.55|0
1636469120000|2021-11-09 14:45:20|4297.97|4297.97|4298.6|4298.6|4298.6|4298.6|4297.97|4297.97|0
1636469130000|2021-11-09 14:45:30|4298.66|4298.66|4298.3|4298.3|4298.97|4298.97|4298.3|4298.3|0
1636469140000|2021-11-09 14:45:40|4298.61|4298.61|4298.61|4298.61|4298.61|4298.61|4298.61|4298.61|0
1636469150000|2021-11-09 14:45:50|4298.93|4298.93|4299.14|4299.14|4299.61|4299.61|4298.93|4298.93|0
1636469160000|2021-11-09 14:46:00|4299.19|4299.19|4299.13|4299.13|4299.3|4299.3|4299.13|4299.13|0
1636469170000|2021-11-09 14:46:10|4299.01|4299.01|4299.1|4299.1|4299.1|4299.1|4298.95|4298.95|0
1636469180000|2021-11-09 14:46:20|4299.15|4299.15|4299.21|4299.21|4299.21|4299.21|4299.15|4299.15|0
1636469190000|2021-11-09 14:46:30|4300.15|4300.15|4300.45|4300.45|4300.45|4300.45|4300.15|4300.15|0
1636469200000|2021-11-09 14:46:40|4300.77|4300.77|4301.08|4301.08|4301.08|4301.08|4300.77|4300.77|0
1636469210000|2021-11-09 14:46:50|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|0
1636469220000|2021-11-09 14:47:00|4300.61|4300.61|4300.36|4300.36|4300.61|4300.61|4300.36|4300.36|0
1636469230000|2021-11-09 14:47:10|4300.06|4300.06|4300.31|4300.31|4300.31|4300.31|4299.72|4299.72|0
1636469240000|2021-11-09 14:47:20|4300.4|4300.4|4300.7|4300.7|4300.75|4300.75|4300.4|4300.4|0
1636469250000|2021-11-09 14:47:30|4301.01|4301.01|4300.7|4300.7|4301.01|4301.01|4300.7|4300.7|0
1636469260000|2021-11-09 14:47:40|4301.01|4301.01|4301.01|4301.01|4301.01|4301.01|4300.39|4300.39|0
1636469270000|2021-11-09 14:47:50|4300.39|4300.39|4300.07|4300.07|4300.39|4300.39|4300.07|4300.07|0
1636469280000|2021-11-09 14:48:00|4299.76|4299.76|4299.92|4299.92|4299.92|4299.92|4299.61|4299.61|0
1636469290000|2021-11-09 14:48:10|4299.8|4299.8|4298.97|4298.97|4299.8|4299.8|4298.97|4298.97|0
1636469300000|2021-11-09 14:48:20|4300.22|4300.22|4301.03|4301.03|4301.03|4301.03|4300.03|4300.03|0
1636469310000|2021-11-09 14:48:30|4300.4|4300.4|4299.78|4299.78|4300.4|4300.4|4299.78|4299.78|0
1636469320000|2021-11-09 14:48:40|4300.09|4300.09|4300.09|4300.09|4300.09|4300.09|4300.09|4300.09|0
1636469330000|2021-11-09 14:48:50|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|0
1636469340000|2021-11-09 14:49:00|4300.09|4300.09|4297.18|4297.18|4300.45|4300.45|4297.18|4297.18|0
1636469350000|2021-11-09 14:49:10|4296.87|4296.87|4298.62|4298.62|4298.62|4298.62|4296.13|4296.13|0
1636469360000|2021-11-09 14:49:20|4298.31|4298.31|4298.78|4298.78|4298.93|4298.93|4297.68|4297.68|0
1636469370000|2021-11-09 14:49:30|4298.47|4298.47|4298.78|4298.78|4298.78|4298.78|4298.47|4298.47|0
1636469380000|2021-11-09 14:49:40|4297.53|4297.53|4297.41|4297.41|4298.15|4298.15|4297.39|4297.39|0
1636469390000|2021-11-09 14:49:50|4297.72|4297.72|4299.52|4299.52|4300.46|4300.46|4297.72|4297.72|0
1636469400000|2021-11-09 14:50:00|4299.43|4299.43|4299.43|4299.43|4299.74|4299.74|4299.12|4299.12|0
1636469410000|2021-11-09 14:50:10|4299.74|4299.74|4300.37|4300.37|4300.37|4300.37|4299.74|4299.74|0
1636469420000|2021-11-09 14:50:20|4300.49|4300.49|4299.63|4299.63|4300.53|4300.53|4299.59|4299.59|0
1636469430000|2021-11-09 14:50:30|4299.32|4299.32|4299.01|4299.01|4299.32|4299.32|4299.01|4299.01|0
1636469440000|2021-11-09 14:50:40|4299.04|4299.04|4299.24|4299.24|4299.24|4299.24|4299.04|4299.04|0
1636469450000|2021-11-09 14:50:50|4299.55|4299.55|4300.01|4300.01|4300.01|4300.01|4299.24|4299.24|0
1636469460000|2021-11-09 14:51:00|4299.93|4299.93|4299.93|4299.93|4299.93|4299.93|4299.62|4299.62|0
1636469470000|2021-11-09 14:51:10|4300.11|4300.11|4301.49|4301.49|4301.49|4301.49|4300.11|4300.11|0
1636469480000|2021-11-09 14:51:20|4301.18|4301.18|4301.19|4301.19|4301.19|4301.19|4301.13|4301.13|0
1636469490000|2021-11-09 14:51:30|4301.34|4301.34|4301.34|4301.34|4301.65|4301.65|4301.34|4301.34|0
1636469500000|2021-11-09 14:51:40|4301.45|4301.45|4302.2|4302.2|4302.2|4302.2|4301.45|4301.45|0
1636469510000|2021-11-09 14:51:50|4302.51|4302.51|4302.77|4302.77|4302.93|4302.93|4302.36|4302.36|0
1636469520000|2021-11-09 14:52:00|4303.07|4303.07|4303.13|4303.13|4303.13|4303.13|4303.07|4303.07|0
1636469530000|2021-11-09 14:52:10|4302.81|4302.81|4303.53|4303.53|4303.53|4303.53|4302.81|4302.81|0
1636469540000|2021-11-09 14:52:20|4303.84|4303.84|4304.62|4304.62|4304.62|4304.62|4303.84|4303.84|0
1636469550000|2021-11-09 14:52:30|4304.77|4304.77|4304.66|4304.66|4304.77|4304.77|4304.62|4304.62|0
1636469560000|2021-11-09 14:52:40|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|0
1636469570000|2021-11-09 14:52:50|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|0
1636469580000|2021-11-09 14:53:00|4305.75|4305.75|4306.93|4306.93|4306.93|4306.93|4305.69|4305.69|0
1636469590000|2021-11-09 14:53:10|4306.62|4306.62|4306.58|4306.58|4306.62|4306.62|4306.58|4306.58|0
1636469600000|2021-11-09 14:53:20|4307.2|4307.2|4308.23|4308.23|4308.23|4308.23|4307.2|4307.2|0
1636469610000|2021-11-09 14:53:30|4307.92|4307.92|4306.98|4306.98|4308.07|4308.07|4306.98|4306.98|0
1636469620000|2021-11-09 14:53:40|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|4307.3|4307.3|0
1636469630000|2021-11-09 14:53:50|4307.76|4307.76|4307.76|4307.76|4308.07|4308.07|4307.76|4307.76|0
1636469640000|2021-11-09 14:54:00|4307.45|4307.45|4307.01|4307.01|4307.45|4307.45|4306.98|4306.98|0
1636469650000|2021-11-09 14:54:10|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|0
1636469660000|2021-11-09 14:54:20|4306.79|4306.79|4306.46|4306.46|4306.79|4306.79|4306.46|4306.46|0
1636469670000|2021-11-09 14:54:30|4306.55|4306.55|4307.08|4307.08|4307.08|4307.08|4306.55|4306.55|0
1636469680000|2021-11-09 14:54:40|4307.39|4307.39|4307.74|4307.74|4307.8|4307.8|4307.39|4307.39|0
1636469690000|2021-11-09 14:54:50|4307.59|4307.59|4307.15|4307.15|4307.59|4307.59|4306.96|4306.96|0
1636469700000|2021-11-09 14:55:00|4307.13|4307.13|4307.3|4307.3|4307.3|4307.3|4306.99|4306.99|0
1636469710000|2021-11-09 14:55:10|4307.28|4307.28|4307.34|4307.34|4307.34|4307.34|4307.28|4307.28|0
1636469720000|2021-11-09 14:55:20|4307.4|4307.4|4306.57|4306.57|4307.4|4307.4|4306.44|4306.44|0
1636469730000|2021-11-09 14:55:30|4307.19|4307.19|4306.41|4306.41|4307.19|4307.19|4306.41|4306.41|0
1636469740000|2021-11-09 14:55:40|4306.1|4306.1|4305.95|4305.95|4306.1|4306.1|4305.95|4305.95|0
1636469750000|2021-11-09 14:55:50|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|0
1636469760000|2021-11-09 14:56:00|4305.81|4305.81|4306.36|4306.36|4306.36|4306.36|4305.58|4305.58|0
1636469770000|2021-11-09 14:56:10|4306.67|4306.67|4307.49|4307.49|4307.49|4307.49|4306.63|4306.63|0
1636469780000|2021-11-09 14:56:20|4307.58|4307.58|4307.79|4307.79|4307.94|4307.94|4307.48|4307.48|0
1636469790000|2021-11-09 14:56:30|4308.42|4308.42|4307.61|4307.61|4308.42|4308.42|4307.61|4307.61|0
1636469810000|2021-11-09 14:56:50|4307.51|4307.51|4307.46|4307.46|4308.13|4308.13|4307.46|4307.46|0
1636469820000|2021-11-09 14:57:00|4307.15|4307.15|4307.84|4307.84|4307.84|4307.84|4307.09|4307.09|0
1636469830000|2021-11-09 14:57:10|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|0
1636469840000|2021-11-09 14:57:20|4307.37|4307.37|4306.85|4306.85|4307.37|4307.37|4306.85|4306.85|0
1636469850000|2021-11-09 14:57:30|4307.16|4307.16|4307.03|4307.03|4307.16|4307.16|4307.03|4307.03|0
1636469870000|2021-11-09 14:57:50|4307.08|4307.08|4307.5|4307.5|4307.65|4307.65|4307.08|4307.08|0
1636469880000|2021-11-09 14:58:00|4307.35|4307.35|4305.77|4305.77|4307.35|4307.35|4305.77|4305.77|0
1636469890000|2021-11-09 14:58:10|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4306.39|4306.39|0
1636469900000|2021-11-09 14:58:20|4306.71|4306.71|4306.59|4306.59|4306.71|4306.71|4306.59|4306.59|0
1636469910000|2021-11-09 14:58:30|4305.65|4305.65|4306.19|4306.19|4306.19|4306.19|4305.65|4305.65|0
1636469920000|2021-11-09 14:58:40|4306.34|4306.34|4306.92|4306.92|4307.12|4307.12|4306.34|4306.34|0
1636469930000|2021-11-09 14:58:50|4306.61|4306.61|4306.54|4306.54|4307.23|4307.23|4306.54|4306.54|0
1636469940000|2021-11-09 14:59:00|4306.22|4306.22|4305.76|4305.76|4306.22|4306.22|4305.7|4305.7|0
1636469950000|2021-11-09 14:59:10|4306.38|4306.38|4306.94|4306.94|4306.97|4306.97|4306.38|4306.38|0
1636469960000|2021-11-09 14:59:20|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|0
1636469970000|2021-11-09 14:59:30|4306.01|4306.01|4306.23|4306.23|4306.23|4306.23|4305.91|4305.91|0
1636469980000|2021-11-09 14:59:40|4305.91|4305.91|4306.11|4306.11|4306.11|4306.11|4305.17|4305.17|0
1636469990000|2021-11-09 14:59:50|4305.48|4305.48|4305.17|4305.17|4305.48|4305.48|4305.17|4305.17|0
1636470000000|2021-11-09 15:00:00|4304.95|4304.95|4304.33|4304.33|4304.95|4304.95|4304.17|4304.17|0
1636470010000|2021-11-09 15:00:10|4304.42|4304.42|4304.79|4304.79|4305.2|4305.2|4304.42|4304.42|0
1636470020000|2021-11-09 15:00:20|4304.74|4304.74|4305.07|4305.07|4305.07|4305.07|4304.64|4304.64|0
1636470030000|2021-11-09 15:00:30|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|0
1636470040000|2021-11-09 15:00:40|4304.8|4304.8|4303.34|4303.34|4304.8|4304.8|4303.34|4303.34|0
1636470050000|2021-11-09 15:00:50|4303.25|4303.25|4303.15|4303.15|4303.25|4303.25|4303.12|4303.12|0
1636470060000|2021-11-09 15:01:00|4302.99|4302.99|4303.09|4303.09|4303.09|4303.09|4302.78|4302.78|0
1636470070000|2021-11-09 15:01:10|4303.12|4303.12|4303.39|4303.39|4303.43|4303.43|4303.12|4303.12|0
1636470080000|2021-11-09 15:01:20|4303.08|4303.08|4302.45|4302.45|4303.08|4303.08|4302.45|4302.45|0
1636470090000|2021-11-09 15:01:30|4302.14|4302.14|4301.83|4301.83|4302.14|4302.14|4301.83|4301.83|0
1636470100000|2021-11-09 15:01:40|4301.67|4301.67|4302.02|4302.02|4302.33|4302.33|4301.52|4301.52|0
1636470120000|2021-11-09 15:02:00|4302.17|4302.17|4302.08|4302.08|4302.17|4302.17|4302.08|4302.08|0
1636470130000|2021-11-09 15:02:10|4301.77|4301.77|4302.17|4302.17|4302.17|4302.17|4301.77|4301.77|0
1636470140000|2021-11-09 15:02:20|4301.55|4301.55|4302.56|4302.56|4302.56|4302.56|4301.39|4301.39|0
1636470150000|2021-11-09 15:02:30|4303.18|4303.18|4303.27|4303.27|4303.27|4303.27|4303.18|4303.18|0
1636470160000|2021-11-09 15:02:40|4302.96|4302.96|4303.16|4303.16|4303.31|4303.31|4302.81|4302.81|0
1636470170000|2021-11-09 15:02:50|4302.84|4302.84|4303.51|4303.51|4303.51|4303.51|4302.84|4302.84|0
1636470180000|2021-11-09 15:03:00|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|0
1636470190000|2021-11-09 15:03:10|4303.08|4303.08|4303.39|4303.39|4303.39|4303.39|4303.08|4303.08|0
1636470200000|2021-11-09 15:03:20|4303.42|4303.42|4303.95|4303.95|4303.95|4303.95|4303.42|4303.42|0
1636470210000|2021-11-09 15:03:30|4304.26|4304.26|4304.07|4304.07|4304.38|4304.38|4304.07|4304.07|0
1636470220000|2021-11-09 15:03:40|4303.91|4303.91|4304.58|4304.58|4304.58|4304.58|4303.91|4303.91|0
1636470230000|2021-11-09 15:03:50|4304.64|4304.64|4304.01|4304.01|4304.64|4304.64|4304.01|4304.01|0
1636470240000|2021-11-09 15:04:00|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|0
1636470250000|2021-11-09 15:04:10|4303.7|4303.7|4302.55|4302.55|4303.7|4303.7|4302.55|4302.55|0
1636470260000|2021-11-09 15:04:20|4302.79|4302.79|4302.19|4302.19|4302.79|4302.79|4302.19|4302.19|0
1636470270000|2021-11-09 15:04:30|4302.1|4302.1|4301.8|4301.8|4302.1|4302.1|4301.8|4301.8|0
1636470280000|2021-11-09 15:04:40|4301.18|4301.18|4301.37|4301.37|4301.4|4301.4|4301.09|4301.09|0
1636470290000|2021-11-09 15:04:50|4301.69|4301.69|4301.69|4301.69|4302.62|4302.62|4301.37|4301.37|0
1636470300000|2021-11-09 15:05:00|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|0
1636470310000|2021-11-09 15:05:10|4301.01|4301.01|4300.66|4300.66|4301.33|4301.33|4300.66|4300.66|0
1636470320000|2021-11-09 15:05:20|4300.03|4300.03|4301.99|4301.99|4301.99|4301.99|4300.03|4300.03|0
1636470330000|2021-11-09 15:05:30|4301.84|4301.84|4301.26|4301.26|4301.84|4301.84|4300.9|4300.9|0
1636470340000|2021-11-09 15:05:40|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|0
1636470350000|2021-11-09 15:05:50|4301.71|4301.71|4301.34|4301.34|4301.71|4301.71|4301.34|4301.34|0
1636470360000|2021-11-09 15:06:00|4301.66|4301.66|4302.3|4302.3|4303.37|4303.37|4301.66|4301.66|0
1636470370000|2021-11-09 15:06:10|4302.36|4302.36|4303.51|4303.51|4303.51|4303.51|4302.36|4302.36|0
1636470380000|2021-11-09 15:06:20|4303.2|4303.2|4302.89|4302.89|4303.2|4303.2|4302.89|4302.89|0
1636470390000|2021-11-09 15:06:30|4303.04|4303.04|4304.32|4304.32|4304.36|4304.36|4303.04|4303.04|0
1636470400000|2021-11-09 15:06:40|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|0
1636470410000|2021-11-09 15:06:50|4303.7|4303.7|4302.92|4302.92|4303.7|4303.7|4302.92|4302.92|0
1636470420000|2021-11-09 15:07:00|4302.77|4302.77|4302.24|4302.24|4302.77|4302.77|4302.24|4302.24|0
1636470430000|2021-11-09 15:07:10|4302.55|4302.55|4302.61|4302.61|4302.61|4302.61|4302.55|4302.55|0
1636470450000|2021-11-09 15:07:30|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|0
1636470460000|2021-11-09 15:07:40|4303.29|4303.29|4302.67|4302.67|4303.29|4303.29|4302.67|4302.67|0
1636470470000|2021-11-09 15:07:50|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|0
1636470480000|2021-11-09 15:08:00|4302.85|4302.85|4302.48|4302.48|4302.94|4302.94|4302.48|4302.48|0
1636470490000|2021-11-09 15:08:10|4302.38|4302.38|4301.97|4301.97|4302.38|4302.38|4301.97|4301.97|0
1636470500000|2021-11-09 15:08:20|4301.95|4301.95|4301.57|4301.57|4301.95|4301.95|4301.57|4301.57|0
1636470510000|2021-11-09 15:08:30|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|0
1636470520000|2021-11-09 15:08:40|4302.16|4302.16|4302.27|4302.27|4302.27|4302.27|4302.16|4302.16|0
1636470540000|2021-11-09 15:09:00|4301.95|4301.95|4302.64|4302.64|4302.64|4302.64|4301.95|4301.95|0
1636470560000|2021-11-09 15:09:20|4302.48|4302.48|4302.39|4302.39|4302.48|4302.48|4302.39|4302.39|0
1636470570000|2021-11-09 15:09:30|4302.24|4302.24|4303.17|4303.17|4303.17|4303.17|4302.24|4302.24|0
1636470580000|2021-11-09 15:09:40|4303.33|4303.33|4303.93|4303.93|4303.93|4303.93|4303.33|4303.33|0
1636470590000|2021-11-09 15:09:50|4304.24|4304.24|4304.21|4304.21|4304.24|4304.24|4304.21|4304.21|0
1636470600000|2021-11-09 15:10:00|4304.14|4304.14|4306.48|4306.48|4306.48|4306.48|4304.14|4304.14|0
1636470610000|2021-11-09 15:10:10|4306.56|4306.56|4306.84|4306.84|4306.84|4306.84|4306.54|4306.54|0
1636470620000|2021-11-09 15:10:20|4307.15|4307.15|4307.51|4307.51|4307.77|4307.77|4307.15|4307.15|0
1636470640000|2021-11-09 15:10:40|4307.49|4307.49|4307.74|4307.74|4307.8|4307.8|4307.49|4307.49|0
1636470650000|2021-11-09 15:10:50|4307.86|4307.86|4307.68|4307.68|4307.86|4307.86|4307.6|4307.6|0
1636470660000|2021-11-09 15:11:00|4308.61|4308.61|4308.61|4308.61|4308.92|4308.92|4308.61|4308.61|0
1636470670000|2021-11-09 15:11:10|4308.64|4308.64|4309.02|4309.02|4309.02|4309.02|4308.64|4308.64|0
1636470680000|2021-11-09 15:11:20|4309.33|4309.33|4308.4|4308.4|4309.33|4309.33|4308.4|4308.4|0
1636470690000|2021-11-09 15:11:30|4308.28|4308.28|4307.72|4307.72|4308.28|4308.28|4307.35|4307.35|0
1636470700000|2021-11-09 15:11:40|4308.03|4308.03|4308.19|4308.19|4308.19|4308.19|4308.03|4308.03|0
1636470720000|2021-11-09 15:12:00|4308.3|4308.3|4308.55|4308.55|4308.71|4308.71|4308.3|4308.3|0
1636470730000|2021-11-09 15:12:10|4309.33|4309.33|4309.12|4309.12|4309.33|4309.33|4309.02|4309.02|0
1636470740000|2021-11-09 15:12:20|4309.09|4309.09|4309.2|4309.2|4309.25|4309.25|4309.09|4309.09|0
1636470750000|2021-11-09 15:12:30|4308.58|4308.58|4308.18|4308.18|4308.58|4308.58|4308.18|4308.18|0
1636470760000|2021-11-09 15:12:40|4308.12|4308.12|4307.07|4307.07|4308.12|4308.12|4307.07|4307.07|0
1636470770000|2021-11-09 15:12:50|4307.22|4307.22|4306.44|4306.44|4307.22|4307.22|4306.44|4306.44|0
1636470780000|2021-11-09 15:13:00|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|0
1636470790000|2021-11-09 15:13:10|4306.44|4306.44|4306.13|4306.13|4306.44|4306.44|4306.13|4306.13|0
1636470800000|2021-11-09 15:13:20|4305.82|4305.82|4305.2|4305.2|4305.82|4305.82|4305.2|4305.2|0
1636470810000|2021-11-09 15:13:30|4305.11|4305.11|4305.02|4305.02|4305.11|4305.11|4305.02|4305.02|0
1636470820000|2021-11-09 15:13:40|4304.39|4304.39|4304.46|4304.46|4304.55|4304.55|4304.39|4304.39|0
1636470830000|2021-11-09 15:13:50|4304.14|4304.14|4303.84|4303.84|4304.14|4304.14|4303.84|4303.84|0
1636470840000|2021-11-09 15:14:00|4303.78|4303.78|4303.66|4303.66|4303.78|4303.78|4303.66|4303.66|0
1636470850000|2021-11-09 15:14:10|4303.6|4303.6|4301.7|4301.7|4303.6|4303.6|4301.7|4301.7|0
1636470860000|2021-11-09 15:14:20|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|0
1636470870000|2021-11-09 15:14:30|4300.45|4300.45|4299.87|4299.87|4300.5|4300.5|4299.87|4299.87|0
1636470880000|2021-11-09 15:14:40|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|0
1636470890000|2021-11-09 15:14:50|4299.25|4299.25|4298.86|4298.86|4299.37|4299.37|4298.86|4298.86|0
1636470900000|2021-11-09 15:15:00|4299.8|4299.8|4301.01|4301.01|4301.01|4301.01|4299.8|4299.8|0
1636470910000|2021-11-09 15:15:10|4301.16|4301.16|4301.16|4301.16|4301.47|4301.47|4301.1|4301.1|0
1636470920000|2021-11-09 15:15:20|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|0
1636470930000|2021-11-09 15:15:30|4301.04|4301.04|4301.04|4301.04|4301.04|4301.04|4301.04|4301.04|0
1636470940000|2021-11-09 15:15:40|4301.34|4301.34|4301.03|4301.03|4301.5|4301.5|4301.03|4301.03|0
1636470950000|2021-11-09 15:15:50|4301.18|4301.18|4300.56|4300.56|4301.18|4301.18|4300.56|4300.56|0
1636470960000|2021-11-09 15:16:00|4300.87|4300.87|4301.35|4301.35|4301.35|4301.35|4300.56|4300.56|0
1636470970000|2021-11-09 15:16:10|4301.66|4301.66|4300.81|4300.81|4301.66|4301.66|4300.66|4300.66|0
1636470980000|2021-11-09 15:16:20|4300.66|4300.66|4302.34|4302.34|4302.34|4302.34|4300.66|4300.66|0
1636470990000|2021-11-09 15:16:30|4302.96|4302.96|4302.34|4302.34|4302.96|4302.96|4302.34|4302.34|0
1636471000000|2021-11-09 15:16:40|4302.03|4302.03|4302.34|4302.34|4302.34|4302.34|4302.03|4302.03|0
1636471010000|2021-11-09 15:16:50|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|0
1636471020000|2021-11-09 15:17:00|4302.25|4302.25|4302.64|4302.64|4302.8|4302.8|4302.25|4302.25|0
1636471030000|2021-11-09 15:17:10|4302.02|4302.02|4302.09|4302.09|4302.09|4302.09|4302.02|4302.02|0
1636471040000|2021-11-09 15:17:20|4301.47|4301.47|4300.92|4300.92|4301.47|4301.47|4300.92|4300.92|0
1636471050000|2021-11-09 15:17:30|4300.82|4300.82|4301.44|4301.44|4301.44|4301.44|4300.82|4300.82|0
1636471060000|2021-11-09 15:17:40|4301.6|4301.6|4301.91|4301.91|4301.91|4301.91|4301.6|4301.6|0
1636471070000|2021-11-09 15:17:50|4301.97|4301.97|4301.18|4301.18|4301.97|4301.97|4301.18|4301.18|0
1636471090000|2021-11-09 15:18:10|4300.87|4300.87|4301.18|4301.18|4301.18|4301.18|4300.87|4300.87|0
1636471100000|2021-11-09 15:18:20|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|0
1636471110000|2021-11-09 15:18:30|4300.94|4300.94|4300.97|4300.97|4301.09|4301.09|4300.94|4300.94|0
1636471120000|2021-11-09 15:18:40|4300.66|4300.66|4301.44|4301.44|4301.44|4301.44|4300.66|4300.66|0
1636471130000|2021-11-09 15:18:50|4301.29|4301.29|4301.24|4301.24|4301.29|4301.29|4301.24|4301.24|0
1636471140000|2021-11-09 15:19:00|4301.36|4301.36|4301.79|4301.79|4301.79|4301.79|4301.36|4301.36|0
1636471150000|2021-11-09 15:19:10|4302.41|4302.41|4301.49|4301.49|4302.41|4302.41|4301.49|4301.49|0
1636471160000|2021-11-09 15:19:20|4301.53|4301.53|4301.3|4301.3|4301.53|4301.53|4301.3|4301.3|0
1636471170000|2021-11-09 15:19:30|4300.99|4300.99|4300.89|4300.89|4300.99|4300.99|4300.83|4300.83|0
1636471180000|2021-11-09 15:19:40|4301.2|4301.2|4302.57|4302.57|4302.57|4302.57|4301.2|4301.2|0
1636471190000|2021-11-09 15:19:50|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|0
1636471200000|2021-11-09 15:20:00|4301.97|4301.97|4302.27|4302.27|4302.27|4302.27|4301.97|4301.97|0
1636471210000|2021-11-09 15:20:10|4301.74|4301.74|4302.25|4302.25|4302.25|4302.25|4301.74|4301.74|0
1636471220000|2021-11-09 15:20:20|4302.35|4302.35|4302.5|4302.5|4302.5|4302.5|4302.35|4302.35|0
1636471230000|2021-11-09 15:20:30|4302.62|4302.62|4303.14|4303.14|4303.14|4303.14|4302.62|4302.62|0
1636471240000|2021-11-09 15:20:40|4303.76|4303.76|4303.86|4303.86|4303.91|4303.91|4303.76|4303.76|0
1636471250000|2021-11-09 15:20:50|4304.03|4304.03|4304.19|4304.19|4304.81|4304.81|4304.03|4304.03|0
1636471260000|2021-11-09 15:21:00|4303.57|4303.57|4303.88|4303.88|4303.88|4303.88|4303.57|4303.57|0
1636471280000|2021-11-09 15:21:20|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|0
1636471290000|2021-11-09 15:21:30|4304.13|4304.13|4303.82|4303.82|4304.13|4304.13|4303.51|4303.51|0
1636471300000|2021-11-09 15:21:40|4303.97|4303.97|4304.13|4304.13|4304.13|4304.13|4303.82|4303.82|0
1636471310000|2021-11-09 15:21:50|4304.44|4304.44|4304.25|4304.25|4304.44|4304.44|4304.13|4304.13|0
1636471320000|2021-11-09 15:22:00|4304.27|4304.27|4304.85|4304.85|4304.85|4304.85|4304.23|4304.23|0
1636471340000|2021-11-09 15:22:20|4304.77|4304.77|4304.92|4304.92|4304.92|4304.92|4304.77|4304.77|0
1636471350000|2021-11-09 15:22:30|4305.01|4305.01|4304.76|4304.76|4305.38|4305.38|4304.76|4304.76|0
1636471360000|2021-11-09 15:22:40|4304.66|4304.66|4304.29|4304.29|4304.76|4304.76|4304.29|4304.29|0
1636471370000|2021-11-09 15:22:50|4304.25|4304.25|4304.56|4304.56|4304.56|4304.56|4304.25|4304.25|0
1636471380000|2021-11-09 15:23:00|4303.94|4303.94|4305.05|4305.05|4305.05|4305.05|4303.94|4303.94|0
1636471390000|2021-11-09 15:23:10|4304.9|4304.9|4305.02|4305.02|4305.02|4305.02|4304.74|4304.74|0
1636471400000|2021-11-09 15:23:20|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|0
1636471410000|2021-11-09 15:23:30|4305.55|4305.55|4305.5|4305.5|4305.55|4305.55|4305.5|4305.5|0
1636471420000|2021-11-09 15:23:40|4305.47|4305.47|4305.45|4305.45|4305.47|4305.47|4305.45|4305.45|0
1636471430000|2021-11-09 15:23:50|4305.76|4305.76|4306.16|4306.16|4306.16|4306.16|4305.76|4305.76|0
1636471440000|2021-11-09 15:24:00|4306.34|4306.34|4306.28|4306.28|4306.34|4306.34|4306.28|4306.28|0
1636471450000|2021-11-09 15:24:10|4306.34|4306.34|4306.65|4306.65|4306.65|4306.65|4306.19|4306.19|0
1636471460000|2021-11-09 15:24:20|4306.74|4306.74|4306.76|4306.76|4306.76|4306.76|4306.74|4306.74|0
1636471470000|2021-11-09 15:24:30|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|0
1636471490000|2021-11-09 15:24:50|4306.98|4306.98|4306.88|4306.88|4306.98|4306.98|4306.88|4306.88|0
1636471500000|2021-11-09 15:25:00|4306.57|4306.57|4307.06|4307.06|4307.06|4307.06|4306.57|4306.57|0
1636471510000|2021-11-09 15:25:10|4306.13|4306.13|4306.66|4306.66|4306.66|4306.66|4306.03|4306.03|0
1636471520000|2021-11-09 15:25:20|4306.03|4306.03|4305.41|4305.41|4306.03|4306.03|4305.41|4305.41|0
1636471530000|2021-11-09 15:25:30|4304.64|4304.64|4305|4305|4305|4305|4304.64|4304.64|0
1636471540000|2021-11-09 15:25:40|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|0
1636471550000|2021-11-09 15:25:50|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|0
1636471560000|2021-11-09 15:26:00|4305.29|4305.29|4305.32|4305.32|4305.32|4305.32|4305.29|4305.29|0
1636471570000|2021-11-09 15:26:10|4305|4305|4304.85|4304.85|4305.16|4305.16|4304.85|4304.85|0
1636471580000|2021-11-09 15:26:20|4304.95|4304.95|4304.64|4304.64|4304.95|4304.95|4304.64|4304.64|0
1636471590000|2021-11-09 15:26:30|4304.46|4304.46|4304.09|4304.09|4304.46|4304.46|4304.09|4304.09|0
1636471600000|2021-11-09 15:26:40|4303.97|4303.97|4304.74|4304.74|4304.74|4304.74|4303.97|4303.97|0
1636471610000|2021-11-09 15:26:50|4304.59|4304.59|4304.59|4304.59|4304.74|4304.74|4304.44|4304.44|0
1636471620000|2021-11-09 15:27:00|4304.74|4304.74|4305.46|4305.46|4305.46|4305.46|4304.74|4304.74|0
1636471640000|2021-11-09 15:27:20|4305.37|4305.37|4305.18|4305.18|4305.37|4305.37|4305.18|4305.18|0
1636471650000|2021-11-09 15:27:30|4305.27|4305.27|4304.65|4304.65|4305.27|4305.27|4304.65|4304.65|0
1636471670000|2021-11-09 15:27:50|4304.74|4304.74|4304.36|4304.36|4304.74|4304.74|4304.36|4304.36|0
1636471680000|2021-11-09 15:28:00|4304.67|4304.67|4304.58|4304.58|4304.98|4304.98|4304.58|4304.58|0
1636471690000|2021-11-09 15:28:10|4304.27|4304.27|4304.9|4304.9|4304.9|4304.9|4304.27|4304.27|0
1636471700000|2021-11-09 15:28:20|4304.27|4304.27|4304.14|4304.14|4304.27|4304.27|4304.14|4304.14|0
1636471710000|2021-11-09 15:28:30|4304.04|4304.04|4303.82|4303.82|4304.04|4304.04|4303.82|4303.82|0
1636471730000|2021-11-09 15:28:50|4303.91|4303.91|4303.91|4303.91|4304.22|4304.22|4303.91|4303.91|0
1636471740000|2021-11-09 15:29:00|4304.53|4304.53|4304.49|4304.49|4304.63|4304.63|4304.49|4304.49|0
1636471750000|2021-11-09 15:29:10|4304.8|4304.8|4304.81|4304.81|4304.81|4304.81|4304.49|4304.49|0
1636471760000|2021-11-09 15:29:20|4305.12|4305.12|4305.12|4305.12|4305.12|4305.12|4305.12|4305.12|0
1636471770000|2021-11-09 15:29:30|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|0
1636471780000|2021-11-09 15:29:40|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|0
1636471790000|2021-11-09 15:29:50|4305.38|4305.38|4305.3|4305.3|4305.38|4305.38|4305.3|4305.3|0
1636471800000|2021-11-09 15:30:00|4305.46|4305.46|4305.93|4305.93|4305.93|4305.93|4305.46|4305.46|0
1636471810000|2021-11-09 15:30:10|4305.61|4305.61|4305.31|4305.31|4305.61|4305.61|4305.31|4305.31|0
1636471820000|2021-11-09 15:30:20|4304.99|4304.99|4305.8|4305.8|4305.8|4305.8|4304.99|4304.99|0
1636471830000|2021-11-09 15:30:30|4306.11|4306.11|4305.86|4305.86|4306.11|4306.11|4305.86|4305.86|0
1636471840000|2021-11-09 15:30:40|4305.96|4305.96|4306.01|4306.01|4306.01|4306.01|4305.96|4305.96|0
1636471860000|2021-11-09 15:31:00|4305.92|4305.92|4305.67|4305.67|4305.92|4305.92|4305.3|4305.3|0
1636471870000|2021-11-09 15:31:10|4305.73|4305.73|4305.77|4305.77|4305.77|4305.77|4305.73|4305.73|0
1636471880000|2021-11-09 15:31:20|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|0
1636471890000|2021-11-09 15:31:30|4306.71|4306.71|4306.86|4306.86|4306.86|4306.86|4306.68|4306.68|0
1636471900000|2021-11-09 15:31:40|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|0
1636471930000|2021-11-09 15:32:10|4306.65|4306.65|4306.96|4306.96|4306.96|4306.96|4306.65|4306.65|0
1636471950000|2021-11-09 15:32:30|4307.11|4307.11|4307.24|4307.24|4307.24|4307.24|4306.93|4306.93|0
1636471960000|2021-11-09 15:32:40|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|0
1636471970000|2021-11-09 15:32:50|4306.89|4306.89|4306.89|4306.89|4306.89|4306.89|4306.89|4306.89|0
1636471980000|2021-11-09 15:33:00|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|0
1636471990000|2021-11-09 15:33:10|4307.16|4307.16|4307.31|4307.31|4307.31|4307.31|4307.16|4307.16|0
1636472000000|2021-11-09 15:33:20|4307.37|4307.37|4307.52|4307.52|4307.52|4307.52|4307.37|4307.37|0
1636472010000|2021-11-09 15:33:30|4307.83|4307.83|4308.77|4308.77|4308.77|4308.77|4307.83|4307.83|0
1636472020000|2021-11-09 15:33:40|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|0
1636472030000|2021-11-09 15:33:50|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|0
1636472040000|2021-11-09 15:34:00|4308.25|4308.25|4308.83|4308.83|4308.83|4308.83|4308.2|4308.2|0
1636472050000|2021-11-09 15:34:10|4309.45|4309.45|4308.78|4308.78|4309.72|4309.72|4308.78|4308.78|0
1636472060000|2021-11-09 15:34:20|4308.32|4308.32|4308.14|4308.14|4308.32|4308.32|4308.14|4308.14|0
1636472070000|2021-11-09 15:34:30|4308.29|4308.29|4308.14|4308.14|4308.29|4308.29|4308.14|4308.14|0
1636472080000|2021-11-09 15:34:40|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|0
1636472090000|2021-11-09 15:34:50|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|0
1636472100000|2021-11-09 15:35:00|4307.69|4307.69|4307.62|4307.62|4308|4308|4307.58|4307.58|0
1636472110000|2021-11-09 15:35:10|4306.99|4306.99|4306.95|4306.95|4306.99|4306.99|4306.95|4306.95|0
1636472130000|2021-11-09 15:35:30|4307.26|4307.26|4307.3|4307.3|4307.34|4307.34|4307.26|4307.26|0
1636472140000|2021-11-09 15:35:40|4307.18|4307.18|4306.82|4306.82|4307.18|4307.18|4306.82|4306.82|0
1636472150000|2021-11-09 15:35:50|4307.12|4307.12|4307.8|4307.8|4307.95|4307.95|4307.12|4307.12|0
1636472160000|2021-11-09 15:36:00|4307.61|4307.61|4307.7|4307.7|4307.7|4307.7|4307.61|4307.61|0
1636472170000|2021-11-09 15:36:10|4307.76|4307.76|4307.86|4307.86|4307.86|4307.86|4307.76|4307.76|0
1636472180000|2021-11-09 15:36:20|4307.89|4307.89|4308.16|4308.16|4308.16|4308.16|4307.89|4307.89|0
1636472190000|2021-11-09 15:36:30|4308.07|4308.07|4308.38|4308.38|4308.38|4308.38|4308.07|4308.07|0
1636472220000|2021-11-09 15:37:00|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|0
1636472230000|2021-11-09 15:37:10|4307.76|4307.76|4307.6|4307.6|4307.76|4307.76|4307.45|4307.45|0
1636472240000|2021-11-09 15:37:20|4307.56|4307.56|4307.87|4307.87|4307.87|4307.87|4307.56|4307.56|0
1636472250000|2021-11-09 15:37:30|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|0
1636472260000|2021-11-09 15:37:40|4307.91|4307.91|4308.22|4308.22|4308.22|4308.22|4307.91|4307.91|0
1636472280000|2021-11-09 15:38:00|4308.13|4308.13|4307.94|4307.94|4308.19|4308.19|4307.94|4307.94|0
1636472290000|2021-11-09 15:38:10|4308.25|4308.25|4308.41|4308.41|4308.41|4308.41|4308.25|4308.25|0
1636472300000|2021-11-09 15:38:20|4308.59|4308.59|4308.29|4308.29|4308.59|4308.59|4308.29|4308.29|0
1636472310000|2021-11-09 15:38:30|4308.59|4308.59|4308.28|4308.28|4308.59|4308.59|4308.28|4308.28|0
1636472320000|2021-11-09 15:38:40|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|0
1636472340000|2021-11-09 15:39:00|4307.66|4307.66|4307.66|4307.66|4307.66|4307.66|4307.66|4307.66|0
1636472350000|2021-11-09 15:39:10|4307.34|4307.34|4307.34|4307.34|4307.34|4307.34|4307.19|4307.19|0
1636472360000|2021-11-09 15:39:20|4307.03|4307.03|4307.05|4307.05|4307.05|4307.05|4306.88|4306.88|0
1636472370000|2021-11-09 15:39:30|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|0
1636472380000|2021-11-09 15:39:40|4306.74|4306.74|4306.8|4306.8|4306.8|4306.8|4306.74|4306.74|0
1636472390000|2021-11-09 15:39:50|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|0
1636472400000|2021-11-09 15:40:00|4306.18|4306.18|4306.05|4306.05|4306.18|4306.18|4305.84|4305.84|0
1636472410000|2021-11-09 15:40:10|4305.9|4305.9|4305.96|4305.96|4305.96|4305.96|4305.9|4305.9|0
1636472430000|2021-11-09 15:40:30|4305.64|4305.64|4306.58|4306.58|4306.58|4306.58|4305.64|4305.64|0
1636472440000|2021-11-09 15:40:40|4305.96|4305.96|4305.98|4305.98|4305.98|4305.98|4305.96|4305.96|0
1636472450000|2021-11-09 15:40:50|4306.13|4306.13|4306.25|4306.25|4306.25|4306.25|4306.13|4306.13|0
1636472460000|2021-11-09 15:41:00|4306.08|4306.08|4304.49|4304.49|4306.08|4306.08|4304.49|4304.49|0
1636472470000|2021-11-09 15:41:10|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|0
1636472480000|2021-11-09 15:41:20|4305.02|4305.02|4304.93|4304.93|4305.02|4305.02|4304.93|4304.93|0
1636472490000|2021-11-09 15:41:30|4304.98|4304.98|4305.61|4305.61|4305.61|4305.61|4304.98|4304.98|0
1636472500000|2021-11-09 15:41:40|4305.67|4305.67|4306.07|4306.07|4306.07|4306.07|4305.67|4305.67|0
1636472510000|2021-11-09 15:41:50|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|0
1636472520000|2021-11-09 15:42:00|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|0
1636472530000|2021-11-09 15:42:10|4306.38|4306.38|4306.06|4306.06|4306.38|4306.38|4306.06|4306.06|0
1636472540000|2021-11-09 15:42:20|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|0
1636472550000|2021-11-09 15:42:30|4306.35|4306.35|4306.31|4306.31|4306.35|4306.35|4306.31|4306.31|0
1636472560000|2021-11-09 15:42:40|4306.62|4306.62|4306.64|4306.64|4306.64|4306.64|4306.62|4306.62|0
1636472570000|2021-11-09 15:42:50|4306.67|4306.67|4306.98|4306.98|4306.98|4306.98|4306.67|4306.67|0
1636472580000|2021-11-09 15:43:00|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|0
1636472590000|2021-11-09 15:43:10|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|0
1636472600000|2021-11-09 15:43:20|4306.49|4306.49|4306.48|4306.48|4306.49|4306.49|4306.48|4306.48|0
1636472610000|2021-11-09 15:43:30|4306.42|4306.42|4306.73|4306.73|4307.04|4307.04|4306.42|4306.42|0
1636472620000|2021-11-09 15:43:40|4306.58|4306.58|4306.54|4306.54|4306.58|4306.58|4306.54|4306.54|0
1636472630000|2021-11-09 15:43:50|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|0
1636472650000|2021-11-09 15:44:10|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|0
1636472660000|2021-11-09 15:44:20|4307.32|4307.32|4307.95|4307.95|4307.95|4307.95|4307.32|4307.32|0
1636472680000|2021-11-09 15:44:40|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|0
1636472700000|2021-11-09 15:45:00|4307.69|4307.69|4307.81|4307.81|4307.96|4307.96|4307.69|4307.69|0
1636472710000|2021-11-09 15:45:10|4307.75|4307.75|4308.32|4308.32|4308.32|4308.32|4307.69|4307.69|0
1636472720000|2021-11-09 15:45:20|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|0
1636472730000|2021-11-09 15:45:30|4308.19|4308.19|4308.34|4308.34|4308.34|4308.34|4308.19|4308.19|0
1636472740000|2021-11-09 15:45:40|4308.66|4308.66|4308.34|4308.34|4308.66|4308.66|4308.34|4308.34|0
1636472750000|2021-11-09 15:45:50|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|0
1636472760000|2021-11-09 15:46:00|4308.34|4308.34|4309.12|4309.12|4309.12|4309.12|4308.18|4308.18|0
1636472770000|2021-11-09 15:46:10|4308.96|4308.96|4308.96|4308.96|4309.12|4309.12|4308.81|4308.81|0
1636472780000|2021-11-09 15:46:20|4308.87|4308.87|4309.08|4309.08|4309.08|4309.08|4308.87|4308.87|0
1636472800000|2021-11-09 15:46:40|4309.4|4309.4|4309.08|4309.08|4309.4|4309.4|4309.08|4309.08|0
1636472810000|2021-11-09 15:46:50|4309.04|4309.04|4309.19|4309.19|4309.19|4309.19|4309.04|4309.04|0
1636472820000|2021-11-09 15:47:00|4310.44|4310.44|4311.22|4311.22|4311.22|4311.22|4310.44|4310.44|0
1636472830000|2021-11-09 15:47:10|4311.41|4311.41|4311.36|4311.36|4311.68|4311.68|4311.36|4311.36|0
1636472840000|2021-11-09 15:47:20|4311.21|4311.21|4310.28|4310.28|4311.21|4311.21|4310.28|4310.28|0
1636472850000|2021-11-09 15:47:30|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|0
1636472860000|2021-11-09 15:47:40|4310.25|4310.25|4310.13|4310.13|4310.25|4310.25|4310.13|4310.13|0
1636472880000|2021-11-09 15:48:00|4310.28|4310.28|4309.95|4309.95|4310.28|4310.28|4309.95|4309.95|0
1636472890000|2021-11-09 15:48:10|4309.64|4309.64|4309.79|4309.79|4309.79|4309.79|4309.64|4309.64|0
1636472900000|2021-11-09 15:48:20|4310.1|4310.1|4310.1|4310.1|4310.1|4310.1|4310.1|4310.1|0
1636472920000|2021-11-09 15:48:40|4310.16|4310.16|4310.38|4310.38|4310.38|4310.38|4310.05|4310.05|0
1636472930000|2021-11-09 15:48:50|4310.48|4310.48|4310.57|4310.57|4310.57|4310.57|4310.48|4310.48|0
1636472940000|2021-11-09 15:49:00|4310.63|4310.63|4310.93|4310.93|4310.93|4310.93|4310.63|4310.63|0
1636472950000|2021-11-09 15:49:10|4310.62|4310.62|4310.64|4310.64|4310.64|4310.64|4310.62|4310.62|0
1636472960000|2021-11-09 15:49:20|4310.49|4310.49|4310.34|4310.34|4310.49|4310.49|4310.34|4310.34|0
1636472970000|2021-11-09 15:49:30|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|0
1636472980000|2021-11-09 15:49:40|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|0
1636473000000|2021-11-09 15:50:00|4310.21|4310.21|4310.68|4310.68|4310.68|4310.68|4310.21|4310.21|0
1636473020000|2021-11-09 15:50:20|4310.74|4310.74|4310.64|4310.64|4310.74|4310.74|4310.64|4310.64|0
1636473030000|2021-11-09 15:50:30|4310.33|4310.33|4309.71|4309.71|4310.33|4310.33|4309.71|4309.71|0
1636473040000|2021-11-09 15:50:40|4309.68|4309.68|4309.76|4309.76|4309.76|4309.76|4309.45|4309.45|0
1636473050000|2021-11-09 15:50:50|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|0
1636473060000|2021-11-09 15:51:00|4309.45|4309.45|4309.57|4309.57|4309.72|4309.72|4309.45|4309.45|0
1636473080000|2021-11-09 15:51:20|4308.63|4308.63|4308.62|4308.62|4308.67|4308.67|4308.62|4308.62|0
1636473090000|2021-11-09 15:51:30|4308.66|4308.66|4308.72|4308.72|4308.72|4308.72|4308.66|4308.66|0
1636473110000|2021-11-09 15:51:50|4308.41|4308.41|4308.23|4308.23|4308.41|4308.41|4308.23|4308.23|0
1636473120000|2021-11-09 15:52:00|4308.18|4308.18|4308.56|4308.56|4308.65|4308.65|4308.18|4308.18|0
1636473130000|2021-11-09 15:52:10|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|0
1636473150000|2021-11-09 15:52:30|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|0
1636473160000|2021-11-09 15:52:40|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|0
1636473170000|2021-11-09 15:52:50|4308.36|4308.36|4308.06|4308.06|4308.36|4308.36|4308.06|4308.06|0
1636473190000|2021-11-09 15:53:10|4308.12|4308.12|4308.74|4308.74|4308.74|4308.74|4308.12|4308.12|0
1636473200000|2021-11-09 15:53:20|4309.05|4309.05|4308.74|4308.74|4309.05|4309.05|4308.74|4308.74|0
1636473210000|2021-11-09 15:53:30|4308.68|4308.68|4308.68|4308.68|4308.68|4308.68|4308.68|4308.68|0
1636473220000|2021-11-09 15:53:40|4308.37|4308.37|4308.28|4308.28|4308.37|4308.37|4308.28|4308.28|0
1636473230000|2021-11-09 15:53:50|4307.65|4307.65|4307.19|4307.19|4307.65|4307.65|4307.19|4307.19|0
1636473240000|2021-11-09 15:54:00|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|0
1636473250000|2021-11-09 15:54:10|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|0
1636473260000|2021-11-09 15:54:20|4306.94|4306.94|4306.85|4306.85|4306.94|4306.94|4306.85|4306.85|0
1636473270000|2021-11-09 15:54:30|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|0
1636473280000|2021-11-09 15:54:40|4306.17|4306.17|4305.77|4305.77|4306.17|4306.17|4305.77|4305.77|0
1636473290000|2021-11-09 15:54:50|4305.65|4305.65|4305.71|4305.71|4305.71|4305.71|4305.65|4305.65|0
1636473300000|2021-11-09 15:55:00|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|0
1636473310000|2021-11-09 15:55:10|4305.42|4305.42|4305.27|4305.27|4305.42|4305.42|4305.27|4305.27|0
1636473320000|2021-11-09 15:55:20|4305.43|4305.43|4304.19|4304.19|4305.43|4305.43|4304.19|4304.19|0
1636473330000|2021-11-09 15:55:30|4303.88|4303.88|4303.79|4303.79|4303.88|4303.88|4303.79|4303.79|0
1636473350000|2021-11-09 15:55:50|4304.1|4304.1|4304.96|4304.96|4304.96|4304.96|4304.1|4304.1|0
1636473360000|2021-11-09 15:56:00|4304.92|4304.92|4304.94|4304.94|4304.94|4304.94|4304.92|4304.92|0
1636473370000|2021-11-09 15:56:10|4305.25|4305.25|4304.81|4304.81|4305.43|4305.43|4304.81|4304.81|0
1636473380000|2021-11-09 15:56:20|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|0
1636473390000|2021-11-09 15:56:30|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|0
1636473410000|2021-11-09 15:56:50|4304.5|4304.5|4305.11|4305.11|4305.11|4305.11|4304.5|4304.5|0
1636473420000|2021-11-09 15:57:00|4304.96|4304.96|4304.74|4304.74|4304.96|4304.96|4304.74|4304.74|0
1636473430000|2021-11-09 15:57:10|4305.37|4305.37|4305.52|4305.52|4305.52|4305.52|4305.37|4305.37|0
1636473440000|2021-11-09 15:57:20|4305.83|4305.83|4305.77|4305.77|4305.83|4305.83|4305.77|4305.77|0
1636473460000|2021-11-09 15:57:40|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|0
1636473470000|2021-11-09 15:57:50|4305.71|4305.71|4305.65|4305.65|4305.71|4305.71|4305.59|4305.59|0
1636473480000|2021-11-09 15:58:00|4305.34|4305.34|4305.26|4305.26|4305.34|4305.34|4305.02|4305.02|0
1636473490000|2021-11-09 15:58:10|4305.44|4305.44|4304.91|4304.91|4305.54|4305.54|4304.91|4304.91|0
1636473500000|2021-11-09 15:58:20|4304.85|4304.85|4304.85|4304.85|4304.85|4304.85|4304.85|4304.85|0
1636473520000|2021-11-09 15:58:40|4304.83|4304.83|4304.81|4304.81|4304.83|4304.83|4304.81|4304.81|0
1636473530000|2021-11-09 15:58:50|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|0
1636473550000|2021-11-09 15:59:10|4304.7|4304.7|4304.72|4304.72|4304.72|4304.72|4304.68|4304.68|0
1636473560000|2021-11-09 15:59:20|4305.03|4305.03|4305.65|4305.65|4305.65|4305.65|4305.03|4305.03|0
1636473570000|2021-11-09 15:59:30|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|0
1636473590000|2021-11-09 15:59:50|4305.81|4305.81|4304.81|4304.81|4305.81|4305.81|4304.81|4304.81|0
1636473600000|2021-11-09 16:00:00|4305.12|4305.12|4305.47|4305.47|4305.47|4305.47|4305.11|4305.11|0
1636473630000|2021-11-09 16:00:30|4305.78|4305.78|4305.9|4305.9|4305.9|4305.9|4305.78|4305.78|0
1636473640000|2021-11-09 16:00:40|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|0
1636473650000|2021-11-09 16:00:50|4305.84|4305.84|4306.46|4306.46|4306.46|4306.46|4305.84|4305.84|0
1636473660000|2021-11-09 16:01:00|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|0
1636473670000|2021-11-09 16:01:10|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|0
1636473680000|2021-11-09 16:01:20|4306.86|4306.86|4306.39|4306.39|4307.01|4307.01|4306.39|4306.39|0
1636473690000|2021-11-09 16:01:30|4306.08|4306.08|4306.45|4306.45|4306.45|4306.45|4306.08|4306.08|0
1636473700000|2021-11-09 16:01:40|4305.82|4305.82|4305.51|4305.51|4305.82|4305.82|4305.51|4305.51|0
1636473720000|2021-11-09 16:02:00|4304.88|4304.88|4304.88|4304.88|4304.88|4304.88|4304.88|4304.88|0
1636473730000|2021-11-09 16:02:10|4305|4305|4305|4305|4305|4305|4305|4305|0
1636473740000|2021-11-09 16:02:20|4304.98|4304.98|4304.85|4304.85|4305|4305|4304.85|4304.85|0
1636473750000|2021-11-09 16:02:30|4304.54|4304.54|4304.73|4304.73|4304.85|4304.85|4304.54|4304.54|0
1636473760000|2021-11-09 16:02:40|4304.83|4304.83|4304.51|4304.51|4304.83|4304.83|4304.51|4304.51|0
1636473770000|2021-11-09 16:02:50|4304.2|4304.2|4304.16|4304.16|4304.2|4304.2|4304.16|4304.16|0
1636473780000|2021-11-09 16:03:00|4304.31|4304.31|4303.65|4303.65|4304.31|4304.31|4303.65|4303.65|0
1636473790000|2021-11-09 16:03:10|4303.56|4303.56|4303.49|4303.49|4303.56|4303.56|4303.47|4303.47|0
1636473820000|2021-11-09 16:03:40|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|0
1636473830000|2021-11-09 16:03:50|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|0
1636473850000|2021-11-09 16:04:10|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|0
1636473870000|2021-11-09 16:04:30|4303.11|4303.11|4303.08|4303.08|4303.11|4303.11|4303.08|4303.08|0
1636473880000|2021-11-09 16:04:40|4303.71|4303.71|4303.73|4303.73|4303.73|4303.73|4303.71|4303.71|0
1636473890000|2021-11-09 16:04:50|4303.64|4303.64|4303.61|4303.61|4303.79|4303.79|4303.61|4303.61|0
1636473900000|2021-11-09 16:05:00|4303.45|4303.45|4302.68|4302.68|4303.45|4303.45|4302.68|4302.68|0
1636473910000|2021-11-09 16:05:10|4302.83|4302.83|4302.98|4302.98|4302.98|4302.98|4302.83|4302.83|0
1636473920000|2021-11-09 16:05:20|4303.3|4303.3|4303.92|4303.92|4303.92|4303.92|4303.3|4303.3|0
1636473930000|2021-11-09 16:05:30|4304.11|4304.11|4303.89|4303.89|4304.2|4304.2|4303.89|4303.89|0
1636473940000|2021-11-09 16:05:40|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|0
1636473960000|2021-11-09 16:06:00|4303.73|4303.73|4303.06|4303.06|4303.73|4303.73|4303.06|4303.06|0
1636473970000|2021-11-09 16:06:10|4303|4303|4303|4303|4303|4303|4303|4303|0
1636473980000|2021-11-09 16:06:20|4302.98|4302.98|4302.94|4302.94|4302.98|4302.98|4302.94|4302.94|0
1636474020000|2021-11-09 16:07:00|4303.25|4303.25|4303.19|4303.19|4303.25|4303.25|4303.19|4303.19|0
1636474030000|2021-11-09 16:07:10|4303.01|4303.01|4303.13|4303.13|4303.19|4303.19|4302.95|4302.95|0
1636474040000|2021-11-09 16:07:20|4303.19|4303.19|4303.5|4303.5|4303.5|4303.5|4303.19|4303.19|0
1636474050000|2021-11-09 16:07:30|4303.66|4303.66|4303.79|4303.79|4303.81|4303.81|4303.66|4303.66|0
1636474060000|2021-11-09 16:07:40|4303.48|4303.48|4303.42|4303.42|4303.48|4303.48|4303.32|4303.32|0
1636474070000|2021-11-09 16:07:50|4303.11|4303.11|4303.09|4303.09|4303.11|4303.11|4303.09|4303.09|0
1636474090000|2021-11-09 16:08:10|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|0
1636474100000|2021-11-09 16:08:20|4302.87|4302.87|4302.55|4302.55|4302.87|4302.87|4302.55|4302.55|0
1636474110000|2021-11-09 16:08:30|4302.24|4302.24|4302.22|4302.22|4302.55|4302.55|4302.22|4302.22|0
1636474120000|2021-11-09 16:08:40|4302.13|4302.13|4302.17|4302.17|4302.17|4302.17|4302.01|4302.01|0
1636474130000|2021-11-09 16:08:50|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|0
1636474140000|2021-11-09 16:09:00|4300.92|4300.92|4300.76|4300.76|4300.92|4300.92|4300.56|4300.56|0
1636474150000|2021-11-09 16:09:10|4300.74|4300.74|4300.79|4300.79|4300.85|4300.85|4300.74|4300.74|0
1636474170000|2021-11-09 16:09:30|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|0
1636474180000|2021-11-09 16:09:40|4301.42|4301.42|4301.11|4301.11|4301.42|4301.42|4301.11|4301.11|0
1636474200000|2021-11-09 16:10:00|4301.42|4301.42|4301.11|4301.11|4301.42|4301.42|4301.11|4301.11|0
1636474210000|2021-11-09 16:10:10|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|0
1636474220000|2021-11-09 16:10:20|4301.57|4301.57|4300.95|4300.95|4301.57|4301.57|4300.95|4300.95|0
1636474230000|2021-11-09 16:10:30|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|0
1636474240000|2021-11-09 16:10:40|4301.3|4301.3|4301.3|4301.3|4301.3|4301.3|4300.99|4300.99|0
1636474270000|2021-11-09 16:11:10|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|0
1636474280000|2021-11-09 16:11:20|4300.64|4300.64|4300.64|4300.64|4300.64|4300.64|4300.64|4300.64|0
1636474300000|2021-11-09 16:11:40|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|0
1636474310000|2021-11-09 16:11:50|4300.72|4300.72|4300.64|4300.64|4300.76|4300.76|4300.64|4300.64|0
1636474320000|2021-11-09 16:12:00|4300.95|4300.95|4301.27|4301.27|4301.27|4301.27|4300.95|4300.95|0
1636474330000|2021-11-09 16:12:10|4301.23|4301.23|4300.91|4300.91|4301.23|4301.23|4300.91|4300.91|0
1636474340000|2021-11-09 16:12:20|4300.8|4300.8|4299.66|4299.66|4300.8|4300.8|4299.66|4299.66|0
1636474350000|2021-11-09 16:12:30|4299.97|4299.97|4300.12|4300.12|4300.12|4300.12|4299.97|4299.97|0
1636474360000|2021-11-09 16:12:40|4299.97|4299.97|4299.97|4299.97|4299.97|4299.97|4299.97|4299.97|0
1636474370000|2021-11-09 16:12:50|4299.91|4299.91|4300.04|4300.04|4300.04|4300.04|4299.91|4299.91|0
1636474400000|2021-11-09 16:13:20|4299.72|4299.72|4299.77|4299.77|4299.77|4299.77|4299.72|4299.72|0
1636474410000|2021-11-09 16:13:30|4300.04|4300.04|4300.14|4300.14|4300.14|4300.14|4300.04|4300.04|0
1636474420000|2021-11-09 16:13:40|4300.19|4300.19|4299.74|4299.74|4300.19|4300.19|4299.74|4299.74|0
1636474430000|2021-11-09 16:13:50|4299.43|4299.43|4300.05|4300.05|4300.05|4300.05|4299.43|4299.43|0
1636474440000|2021-11-09 16:14:00|4300.21|4300.21|4300.52|4300.52|4300.83|4300.83|4300.21|4300.21|0
1636474450000|2021-11-09 16:14:10|4300.21|4300.21|4300.52|4300.52|4300.52|4300.52|4300.21|4300.21|0
1636474460000|2021-11-09 16:14:20|4300.21|4300.21|4300.21|4300.21|4300.21|4300.21|4300.21|4300.21|0
1636474470000|2021-11-09 16:14:30|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|0
1636474480000|2021-11-09 16:14:40|4300.37|4300.37|4300.99|4300.99|4300.99|4300.99|4300.37|4300.37|0
1636474490000|2021-11-09 16:14:50|4300.97|4300.97|4301.27|4301.27|4301.27|4301.27|4300.94|4300.94|0
1636474500000|2021-11-09 16:15:00|4301.31|4301.31|4301.59|4301.59|4301.77|4301.77|4301.31|4301.31|0
1636474510000|2021-11-09 16:15:10|4301.65|4301.65|4301.58|4301.58|4301.65|4301.65|4301.58|4301.58|0
1636474520000|2021-11-09 16:15:20|4301.89|4301.89|4302.56|4302.56|4302.56|4302.56|4301.89|4301.89|0
1636474530000|2021-11-09 16:15:30|4302.41|4302.41|4302.31|4302.31|4302.41|4302.41|4302.31|4302.31|0
1636474540000|2021-11-09 16:15:40|4302.36|4302.36|4302.51|4302.51|4302.51|4302.51|4302.36|4302.36|0
1636474550000|2021-11-09 16:15:50|4302.57|4302.57|4302.17|4302.17|4302.57|4302.57|4302.17|4302.17|0
1636474560000|2021-11-09 16:16:00|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|0
1636474570000|2021-11-09 16:16:10|4301.76|4301.76|4301.7|4301.7|4301.76|4301.76|4301.7|4301.7|0
1636474580000|2021-11-09 16:16:20|4302.01|4302.01|4302.28|4302.28|4302.33|4302.33|4302.01|4302.01|0
1636474590000|2021-11-09 16:16:30|4301.97|4301.97|4300.88|4300.88|4301.97|4301.97|4300.88|4300.88|0
1636474600000|2021-11-09 16:16:40|4301.03|4301.03|4300.97|4300.97|4301.03|4301.03|4300.97|4300.97|0
1636474610000|2021-11-09 16:16:50|4301.28|4301.28|4301.59|4301.59|4301.59|4301.59|4301.28|4301.28|0
1636474620000|2021-11-09 16:17:00|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|0
1636474630000|2021-11-09 16:17:10|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|0
1636474650000|2021-11-09 16:17:30|4301.81|4301.81|4301.81|4301.81|4301.81|4301.81|4301.81|4301.81|0
1636474670000|2021-11-09 16:17:50|4301.87|4301.87|4301.93|4301.93|4301.93|4301.93|4301.87|4301.87|0
1636474680000|2021-11-09 16:18:00|4301.99|4301.99|4302.03|4302.03|4302.03|4302.03|4301.99|4301.99|0
1636474690000|2021-11-09 16:18:10|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|0
1636474700000|2021-11-09 16:18:20|4301.66|4301.66|4301.03|4301.03|4301.66|4301.66|4301.03|4301.03|0
1636474710000|2021-11-09 16:18:30|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|0
1636474720000|2021-11-09 16:18:40|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|0
1636474750000|2021-11-09 16:19:10|4301.06|4301.06|4300.78|4300.78|4301.09|4301.09|4300.78|4300.78|0
1636474760000|2021-11-09 16:19:20|4300.94|4300.94|4300.84|4300.84|4300.94|4300.94|4300.84|4300.84|0
1636474770000|2021-11-09 16:19:30|4301.16|4301.16|4301.41|4301.41|4301.47|4301.47|4301.16|4301.16|0
1636474780000|2021-11-09 16:19:40|4301.72|4301.72|4301.81|4301.81|4301.81|4301.81|4301.72|4301.72|0
1636474790000|2021-11-09 16:19:50|4301.91|4301.91|4301.86|4301.86|4301.91|4301.91|4301.86|4301.86|0
1636474800000|2021-11-09 16:20:00|4301.7|4301.7|4302.02|4302.02|4302.17|4302.17|4301.7|4301.7|0
1636474820000|2021-11-09 16:20:20|4302.17|4302.17|4302.46|4302.46|4302.48|4302.48|4302.17|4302.17|0
1636474830000|2021-11-09 16:20:30|4302.61|4302.61|4302.05|4302.05|4302.61|4302.61|4302.05|4302.05|0
1636474840000|2021-11-09 16:20:40|4301.74|4301.74|4301.43|4301.43|4301.74|4301.74|4301.43|4301.43|0
1636474860000|2021-11-09 16:21:00|4301.74|4301.74|4301.78|4301.78|4301.89|4301.89|4301.74|4301.74|0
1636474880000|2021-11-09 16:21:20|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|0
1636474890000|2021-11-09 16:21:30|4301.53|4301.53|4301.47|4301.47|4301.53|4301.53|4301.47|4301.47|0
1636474900000|2021-11-09 16:21:40|4301.16|4301.16|4301.1|4301.1|4301.16|4301.16|4301.1|4301.1|0
1636474910000|2021-11-09 16:21:50|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|0
1636474920000|2021-11-09 16:22:00|4301.05|4301.05|4301.16|4301.16|4301.21|4301.21|4301.05|4301.05|0
1636474930000|2021-11-09 16:22:10|4301.07|4301.07|4300.91|4300.91|4301.07|4301.07|4300.76|4300.76|0
1636474940000|2021-11-09 16:22:20|4301.22|4301.22|4301.33|4301.33|4301.33|4301.33|4301.07|4301.07|0
1636474950000|2021-11-09 16:22:30|4301.18|4301.18|4301|4301|4301.33|4301.33|4301|4301|0
1636474960000|2021-11-09 16:22:40|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|0
1636474970000|2021-11-09 16:22:50|4301|4301|4301.15|4301.15|4301.15|4301.15|4301|4301|0
1636474990000|2021-11-09 16:23:10|4301.33|4301.33|4301.02|4301.02|4301.33|4301.33|4301.02|4301.02|0
1636475000000|2021-11-09 16:23:20|4301.33|4301.33|4301.65|4301.65|4301.65|4301.65|4301.33|4301.33|0
1636475010000|2021-11-09 16:23:30|4301.49|4301.49|4301.49|4301.49|4301.49|4301.49|4301.49|4301.49|0
1636475030000|2021-11-09 16:23:50|4301.45|4301.45|4301.3|4301.3|4301.45|4301.45|4301.3|4301.3|0
1636475040000|2021-11-09 16:24:00|4301.32|4301.32|4301.56|4301.56|4301.56|4301.56|4301.32|4301.32|0
1636475050000|2021-11-09 16:24:10|4301.5|4301.5|4301.74|4301.74|4301.74|4301.74|4301.5|4301.5|0
1636475070000|2021-11-09 16:24:30|4301.43|4301.43|4301.27|4301.27|4301.43|4301.43|4301.12|4301.12|0
1636475080000|2021-11-09 16:24:40|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|0
1636475090000|2021-11-09 16:24:50|4301.11|4301.11|4300.73|4300.73|4301.11|4301.11|4300.69|4300.69|0
1636475100000|2021-11-09 16:25:00|4300.69|4300.69|4300.89|4300.89|4300.89|4300.89|4300.57|4300.57|0
1636475110000|2021-11-09 16:25:10|4301.2|4301.2|4300.85|4300.85|4301.2|4301.2|4300.79|4300.79|0
1636475120000|2021-11-09 16:25:20|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|0
1636475130000|2021-11-09 16:25:30|4300.84|4300.84|4301.03|4301.03|4301.03|4301.03|4300.84|4300.84|0
1636475140000|2021-11-09 16:25:40|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|0
1636475150000|2021-11-09 16:25:50|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|0
1636475160000|2021-11-09 16:26:00|4301.4|4301.4|4301.15|4301.15|4301.4|4301.4|4301.09|4301.09|0
1636475170000|2021-11-09 16:26:10|4301.12|4301.12|4301.75|4301.75|4301.75|4301.75|4301.12|4301.12|0
1636475180000|2021-11-09 16:26:20|4301.44|4301.44|4301.54|4301.54|4301.6|4301.6|4301.28|4301.28|0
1636475190000|2021-11-09 16:26:30|4301.22|4301.22|4301.54|4301.54|4301.54|4301.54|4301.22|4301.22|0
1636475200000|2021-11-09 16:26:40|4301.63|4301.63|4302|4302|4302|4302|4301.63|4301.63|0
1636475210000|2021-11-09 16:26:50|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|0
1636475220000|2021-11-09 16:27:00|4302.5|4302.5|4302.54|4302.54|4302.54|4302.54|4302.5|4302.5|0
1636475230000|2021-11-09 16:27:10|4302.85|4302.85|4302.95|4302.95|4303.01|4303.01|4302.85|4302.85|0
1636475240000|2021-11-09 16:27:20|4302.79|4302.79|4301.86|4301.86|4302.79|4302.79|4301.86|4301.86|0
1636475250000|2021-11-09 16:27:30|4301.91|4301.91|4301.91|4301.91|4301.91|4301.91|4301.91|4301.91|0
1636475260000|2021-11-09 16:27:40|4302.07|4302.07|4302.44|4302.44|4302.75|4302.75|4302.07|4302.07|0
1636475270000|2021-11-09 16:27:50|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|0
1636475280000|2021-11-09 16:28:00|4302.69|4302.69|4302.52|4302.52|4302.69|4302.69|4302.39|4302.39|0
1636475290000|2021-11-09 16:28:10|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|0
1636475300000|2021-11-09 16:28:20|4302.38|4302.38|4302.44|4302.44|4302.44|4302.44|4302.32|4302.32|0
1636475310000|2021-11-09 16:28:30|4302.59|4302.59|4303.59|4303.59|4303.59|4303.59|4302.59|4302.59|0
1636475320000|2021-11-09 16:28:40|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|0
1636475330000|2021-11-09 16:28:50|4303.24|4303.24|4303.24|4303.24|4303.24|4303.24|4303.24|4303.24|0
1636475340000|2021-11-09 16:29:00|4303.48|4303.48|4303.42|4303.42|4303.48|4303.48|4303.42|4303.42|0
1636475360000|2021-11-09 16:29:20|4303.48|4303.48|4303.79|4303.79|4303.79|4303.79|4303.48|4303.48|0
1636475370000|2021-11-09 16:29:30|4303.74|4303.74|4304.41|4304.41|4304.41|4304.41|4303.12|4303.12|0
1636475380000|2021-11-09 16:29:40|4304.1|4304.1|4304.38|4304.38|4304.38|4304.38|4303.84|4303.84|0
1636475390000|2021-11-09 16:29:50|4304.28|4304.28|4303.87|4303.87|4304.28|4304.28|4303.53|4303.53|0
1636532100000|2021-11-10 08:15:00|4304.64|4304.64|4304.64|4304.64|4304.64|4304.64|4304.64|4304.64|0
1636532110000|2021-11-10 08:15:10|4304.6|4304.6|4304.31|4304.31|4304.77|4304.77|4304.31|4304.31|0
1636532120000|2021-11-10 08:15:20|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|0
1636532130000|2021-11-10 08:15:30|4303.62|4303.62|4303.48|4303.48|4304.1|4304.1|4303.48|4303.48|0
1636532140000|2021-11-10 08:15:40|4303.4|4303.4|4303.25|4303.25|4303.4|4303.4|4303.25|4303.25|0
1636532150000|2021-11-10 08:15:50|4303.4|4303.4|4302.13|4302.13|4303.4|4303.4|4301.52|4301.52|0
1636532170000|2021-11-10 08:16:10|4302.76|4302.76|4303.07|4303.07|4303.07|4303.07|4302.76|4302.76|0
1636532180000|2021-11-10 08:16:20|4303.31|4303.31|4303.35|4303.35|4303.35|4303.35|4303.31|4303.31|0
1636532190000|2021-11-10 08:16:30|4303.81|4303.81|4302.88|4302.88|4303.81|4303.81|4302.88|4302.88|0
1636532200000|2021-11-10 08:16:40|4303|4303|4303.19|4303.19|4303.19|4303.19|4303|4303|0
1636532210000|2021-11-10 08:16:50|4303.15|4303.15|4302.69|4302.69|4303.15|4303.15|4302.69|4302.69|0
1636532220000|2021-11-10 08:17:00|4303|4303|4303.75|4303.75|4303.93|4303.93|4303|4303|0
1636532230000|2021-11-10 08:17:10|4302.68|4302.68|4303.38|4303.38|4303.38|4303.38|4302.68|4302.68|0
1636532240000|2021-11-10 08:17:20|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|0
1636532270000|2021-11-10 08:17:50|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|0
1636532280000|2021-11-10 08:18:00|4302.82|4302.82|4304.35|4304.35|4304.35|4304.35|4302.82|4302.82|0
1636532290000|2021-11-10 08:18:10|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|0
1636532300000|2021-11-10 08:18:20|4304.73|4304.73|4304.81|4304.81|4304.81|4304.81|4304.73|4304.73|0
1636532310000|2021-11-10 08:18:30|4304.97|4304.97|4305.46|4305.46|4305.46|4305.46|4304.84|4304.84|0
1636532320000|2021-11-10 08:18:40|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|0
1636532330000|2021-11-10 08:18:50|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|0
1636532340000|2021-11-10 08:19:00|4304.46|4304.46|4304.96|4304.96|4304.96|4304.96|4304.46|4304.46|0
1636532350000|2021-11-10 08:19:10|4304.77|4304.77|4304.68|4304.68|4304.77|4304.77|4304.68|4304.68|0
1636532360000|2021-11-10 08:19:20|4304.59|4304.59|4304.54|4304.54|4304.59|4304.59|4304.49|4304.49|0
1636532370000|2021-11-10 08:19:30|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|0
1636532380000|2021-11-10 08:19:40|4304.86|4304.86|4304.66|4304.66|4305.01|4305.01|4304.66|4304.66|0
1636532390000|2021-11-10 08:19:50|4305.6|4305.6|4305.9|4305.9|4305.9|4305.9|4305.6|4305.6|0
1636532400000|2021-11-10 08:20:00|4306|4306|4304.93|4304.93|4306.09|4306.09|4304.93|4304.93|0
1636532410000|2021-11-10 08:20:10|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|0
1636532430000|2021-11-10 08:20:30|4305.15|4305.15|4304.59|4304.59|4305.15|4305.15|4304.59|4304.59|0
1636532440000|2021-11-10 08:20:40|4303.97|4303.97|4304.28|4304.28|4304.28|4304.28|4303.97|4303.97|0
1636532450000|2021-11-10 08:20:50|4304.43|4304.43|4304.15|4304.15|4304.43|4304.43|4304.15|4304.15|0
1636532460000|2021-11-10 08:21:00|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|0
1636532470000|2021-11-10 08:21:10|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|0
1636532480000|2021-11-10 08:21:20|4303.94|4303.94|4303.78|4303.78|4303.94|4303.94|4303.78|4303.78|0
1636532510000|2021-11-10 08:21:50|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|0
1636532530000|2021-11-10 08:22:10|4304.24|4304.24|4305.65|4305.65|4305.65|4305.65|4304.24|4304.24|0
1636532540000|2021-11-10 08:22:20|4305.7|4305.7|4305.55|4305.55|4305.7|4305.7|4305.55|4305.55|0
1636532550000|2021-11-10 08:22:30|4305.57|4305.57|4305.73|4305.73|4305.73|4305.73|4305.57|4305.57|0
1636532560000|2021-11-10 08:22:40|4305.61|4305.61|4306.01|4306.01|4306.07|4306.07|4305.61|4305.61|0
1636532570000|2021-11-10 08:22:50|4306.07|4306.07|4306.16|4306.16|4306.28|4306.28|4306.07|4306.07|0
1636532580000|2021-11-10 08:23:00|4305.88|4305.88|4305.61|4305.61|4305.88|4305.88|4305.61|4305.61|0
1636532600000|2021-11-10 08:23:20|4305.84|4305.84|4305.78|4305.78|4305.84|4305.84|4305.78|4305.78|0
1636532610000|2021-11-10 08:23:30|4306.09|4306.09|4306.55|4306.55|4306.55|4306.55|4306.09|4306.09|0
1636532620000|2021-11-10 08:23:40|4306.36|4306.36|4309.02|4309.02|4309.02|4309.02|4306.36|4306.36|0
1636532630000|2021-11-10 08:23:50|4308.71|4308.71|4309.13|4309.13|4309.13|4309.13|4308.67|4308.67|0
1636532640000|2021-11-10 08:24:00|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|0
1636532660000|2021-11-10 08:24:20|4308.55|4308.55|4308.5|4308.5|4308.55|4308.55|4308.5|4308.5|0
1636532670000|2021-11-10 08:24:30|4308.35|4308.35|4308.59|4308.59|4308.66|4308.66|4308.35|4308.35|0
1636532680000|2021-11-10 08:24:40|4308.77|4308.77|4308.86|4308.86|4308.86|4308.86|4308.77|4308.77|0
1636532690000|2021-11-10 08:24:50|4309.23|4309.23|4309.08|4309.08|4309.23|4309.23|4308.77|4308.77|0
1636532700000|2021-11-10 08:25:00|4309.26|4309.26|4306.96|4306.96|4309.54|4309.54|4306.96|4306.96|0
1636532710000|2021-11-10 08:25:10|4307.05|4307.05|4306.64|4306.64|4307.05|4307.05|4306.33|4306.33|0
1636532720000|2021-11-10 08:25:20|4306.99|4306.99|4308.3|4308.3|4308.3|4308.3|4306.99|4306.99|0
1636532730000|2021-11-10 08:25:30|4308.76|4308.76|4308.94|4308.94|4308.94|4308.94|4308.76|4308.76|0
1636532740000|2021-11-10 08:25:40|4308.75|4308.75|4309.03|4309.03|4309.03|4309.03|4308.75|4308.75|0
1636532750000|2021-11-10 08:25:50|4308.91|4308.91|4309.11|4309.11|4309.24|4309.24|4308.83|4308.83|0
1636532760000|2021-11-10 08:26:00|4308.93|4308.93|4309.15|4309.15|4309.33|4309.33|4308.84|4308.84|0
1636532770000|2021-11-10 08:26:10|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|0
1636532780000|2021-11-10 08:26:20|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|0
1636532790000|2021-11-10 08:26:30|4308.6|4308.6|4309.32|4309.32|4309.37|4309.37|4308.6|4308.6|0
1636532800000|2021-11-10 08:26:40|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|0
1636532820000|2021-11-10 08:27:00|4309.43|4309.43|4309.3|4309.3|4309.43|4309.43|4309.3|4309.3|0
1636532830000|2021-11-10 08:27:10|4309.21|4309.21|4308.84|4308.84|4309.21|4309.21|4308.84|4308.84|0
1636532850000|2021-11-10 08:27:30|4308.53|4308.53|4309.3|4309.3|4309.46|4309.46|4308.53|4308.53|0
1636532860000|2021-11-10 08:27:40|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|0
1636532880000|2021-11-10 08:28:00|4309.57|4309.57|4310.21|4310.21|4310.85|4310.85|4309.57|4309.57|0
1636532890000|2021-11-10 08:28:10|4310.06|4310.06|4309.16|4309.16|4310.06|4310.06|4309.16|4309.16|0
1636532900000|2021-11-10 08:28:20|4309.12|4309.12|4308.71|4308.71|4309.12|4309.12|4308.71|4308.71|0
1636532910000|2021-11-10 08:28:30|4308.95|4308.95|4308.69|4308.69|4309.1|4309.1|4308.61|4308.61|0
1636532920000|2021-11-10 08:28:40|4308.6|4308.6|4308.6|4308.6|4308.69|4308.69|4308.6|4308.6|0
1636532930000|2021-11-10 08:28:50|4307.83|4307.83|4308.14|4308.14|4308.14|4308.14|4307.83|4307.83|0
1636532940000|2021-11-10 08:29:00|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|0
1636532960000|2021-11-10 08:29:20|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|0
1636532970000|2021-11-10 08:29:30|4308.22|4308.22|4308.11|4308.11|4308.22|4308.22|4308.11|4308.11|0
1636532980000|2021-11-10 08:29:40|4308.28|4308.28|4308.16|4308.16|4308.28|4308.28|4308.16|4308.16|0
1636532990000|2021-11-10 08:29:50|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|0
1636533000000|2021-11-10 08:30:00|4308.26|4308.26|4307.76|4307.76|4308.26|4308.26|4307.7|4307.7|0
1636533010000|2021-11-10 08:30:10|4307.67|4307.67|4307.72|4307.72|4307.82|4307.82|4307.67|4307.67|0
1636533020000|2021-11-10 08:30:20|4308.18|4308.18|4308.7|4308.7|4308.7|4308.7|4308.03|4308.03|0
1636533030000|2021-11-10 08:30:30|4308.85|4308.85|4308.57|4308.57|4308.85|4308.85|4308.54|4308.54|0
1636533040000|2021-11-10 08:30:40|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|0
1636533050000|2021-11-10 08:30:50|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.41|4308.41|0
1636533060000|2021-11-10 08:31:00|4308.66|4308.66|4308.57|4308.57|4308.66|4308.66|4308.57|4308.57|0
1636533070000|2021-11-10 08:31:10|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|0
1636533080000|2021-11-10 08:31:20|4308.63|4308.63|4308.57|4308.57|4308.63|4308.63|4308.57|4308.57|0
1636533100000|2021-11-10 08:31:40|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|0
1636533120000|2021-11-10 08:32:00|4308.64|4308.64|4308.81|4308.81|4308.81|4308.81|4308.64|4308.64|0
1636533130000|2021-11-10 08:32:10|4308.9|4308.9|4308.41|4308.41|4308.9|4308.9|4308.25|4308.25|0
1636533140000|2021-11-10 08:32:20|4308.56|4308.56|4308.42|4308.42|4308.78|4308.78|4308.42|4308.42|0
1636533150000|2021-11-10 08:32:30|4309.19|4309.19|4308.73|4308.73|4309.19|4309.19|4308.58|4308.58|0
1636533160000|2021-11-10 08:32:40|4308.81|4308.81|4309.07|4309.07|4309.16|4309.16|4308.81|4308.81|0
1636533170000|2021-11-10 08:32:50|4308.98|4308.98|4308.84|4308.84|4308.98|4308.98|4308.79|4308.79|0
1636533180000|2021-11-10 08:33:00|4308.68|4308.68|4309.14|4309.14|4309.14|4309.14|4308.68|4308.68|0
1636533190000|2021-11-10 08:33:10|4309.42|4309.42|4309.57|4309.57|4309.57|4309.57|4309.42|4309.42|0
1636533200000|2021-11-10 08:33:20|4309.62|4309.62|4309.46|4309.46|4309.62|4309.62|4309.46|4309.46|0
1636533210000|2021-11-10 08:33:30|4309.29|4309.29|4310.31|4310.31|4310.31|4310.31|4309.29|4309.29|0
1636533220000|2021-11-10 08:33:40|4309.69|4309.69|4309.53|4309.53|4309.69|4309.69|4309.53|4309.53|0
1636533240000|2021-11-10 08:34:00|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|0
1636533250000|2021-11-10 08:34:10|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|0
1636533260000|2021-11-10 08:34:20|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|0
1636533280000|2021-11-10 08:34:40|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|0
1636533290000|2021-11-10 08:34:50|4308.06|4308.06|4308.06|4308.06|4308.37|4308.37|4308.06|4308.06|0
1636533300000|2021-11-10 08:35:00|4308.43|4308.43|4308.23|4308.23|4308.43|4308.43|4308.19|4308.19|0
1636533310000|2021-11-10 08:35:10|4307.92|4307.92|4307.83|4307.83|4307.92|4307.92|4307.83|4307.83|0
1636533320000|2021-11-10 08:35:20|4307.89|4307.89|4308.64|4308.64|4308.64|4308.64|4307.7|4307.7|0
1636533350000|2021-11-10 08:35:50|4308.34|4308.34|4308.18|4308.18|4308.34|4308.34|4308.18|4308.18|0
1636533360000|2021-11-10 08:36:00|4308.09|4308.09|4308.04|4308.04|4308.09|4308.09|4307.95|4307.95|0
1636533380000|2021-11-10 08:36:20|4307.89|4307.89|4308.73|4308.73|4308.73|4308.73|4307.79|4307.79|0
1636533390000|2021-11-10 08:36:30|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|0
1636533400000|2021-11-10 08:36:40|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|0
1636533420000|2021-11-10 08:37:00|4308.57|4308.57|4307.95|4307.95|4308.57|4308.57|4307.95|4307.95|0
1636533430000|2021-11-10 08:37:10|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|0
1636533440000|2021-11-10 08:37:20|4308.14|4308.14|4307.83|4307.83|4308.14|4308.14|4307.83|4307.83|0
1636533450000|2021-11-10 08:37:30|4308.13|4308.13|4307.95|4307.95|4308.13|4308.13|4307.95|4307.95|0
1636533460000|2021-11-10 08:37:40|4308.26|4308.26|4308.22|4308.22|4308.41|4308.41|4308.22|4308.22|0
1636533470000|2021-11-10 08:37:50|4308.32|4308.32|4308.41|4308.41|4308.41|4308.41|4308.32|4308.32|0
1636533480000|2021-11-10 08:38:00|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|0
1636533510000|2021-11-10 08:38:30|4308.41|4308.41|4308.35|4308.35|4308.41|4308.41|4308.35|4308.35|0
1636533520000|2021-11-10 08:38:40|4308.2|4308.2|4308.66|4308.66|4308.66|4308.66|4308.2|4308.2|0
1636533540000|2021-11-10 08:39:00|4309.12|4309.12|4309.58|4309.58|4309.58|4309.58|4309.12|4309.12|0
1636533550000|2021-11-10 08:39:10|4309.67|4309.67|4309.61|4309.61|4309.67|4309.67|4309.61|4309.61|0
1636533560000|2021-11-10 08:39:20|4312.11|4312.11|4311.73|4311.73|4312.11|4312.11|4311.12|4311.12|0
1636533570000|2021-11-10 08:39:30|4311.42|4311.42|4311.57|4311.57|4311.73|4311.73|4311.27|4311.27|0
1636533590000|2021-11-10 08:39:50|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|0
1636533600000|2021-11-10 08:40:00|4311.62|4311.62|4311.96|4311.96|4312.08|4312.08|4311.62|4311.62|0
1636533610000|2021-11-10 08:40:10|4311.78|4311.78|4311.6|4311.6|4311.78|4311.78|4311.51|4311.51|0
1636533630000|2021-11-10 08:40:30|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|0
1636533640000|2021-11-10 08:40:40|4311.6|4311.6|4311.6|4311.6|4311.6|4311.6|4311.6|4311.6|0
1636533650000|2021-11-10 08:40:50|4310.99|4310.99|4311.14|4311.14|4311.14|4311.14|4310.99|4310.99|0
1636533670000|2021-11-10 08:41:10|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|0
1636533680000|2021-11-10 08:41:20|4311.45|4311.45|4311.35|4311.35|4311.56|4311.56|4311.35|4311.35|0
1636533690000|2021-11-10 08:41:30|4311.66|4311.66|4311.26|4311.26|4311.66|4311.66|4311.26|4311.26|0
1636533700000|2021-11-10 08:41:40|4311.34|4311.34|4312.05|4312.05|4312.05|4312.05|4311.34|4311.34|0
1636533710000|2021-11-10 08:41:50|4312.23|4312.23|4312.02|4312.02|4312.23|4312.23|4312.02|4312.02|0
1636533730000|2021-11-10 08:42:10|4312.12|4312.12|4312|4312|4312.12|4312.12|4312|4312|0
1636533740000|2021-11-10 08:42:20|4312.15|4312.15|4312.27|4312.27|4312.27|4312.27|4312.15|4312.15|0
1636533750000|2021-11-10 08:42:30|4312.12|4312.12|4312.12|4312.12|4312.12|4312.12|4312.12|4312.12|0
1636533760000|2021-11-10 08:42:40|4312.27|4312.27|4311.96|4311.96|4312.45|4312.45|4311.96|4311.96|0
1636533770000|2021-11-10 08:42:50|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|0
1636533800000|2021-11-10 08:43:20|4312.26|4312.26|4312.26|4312.26|4312.57|4312.57|4312.26|4312.26|0
1636533810000|2021-11-10 08:43:30|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|0
1636533820000|2021-11-10 08:43:40|4312.36|4312.36|4312.45|4312.45|4312.45|4312.45|4312.36|4312.36|0
1636533830000|2021-11-10 08:43:50|4312.24|4312.24|4312.03|4312.03|4312.24|4312.24|4312.03|4312.03|0
1636533840000|2021-11-10 08:44:00|4312.15|4312.15|4312.78|4312.78|4312.78|4312.78|4311.84|4311.84|0
1636533850000|2021-11-10 08:44:10|4312.73|4312.73|4312.88|4312.88|4312.88|4312.88|4312.73|4312.73|0
1636533860000|2021-11-10 08:44:20|4313.03|4313.03|4313.55|4313.55|4313.56|4313.56|4313.03|4313.03|0
1636533870000|2021-11-10 08:44:30|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|0
1636533880000|2021-11-10 08:44:40|4313.79|4313.79|4313.32|4313.32|4313.79|4313.79|4313.32|4313.32|0
1636533890000|2021-11-10 08:44:50|4313.41|4313.41|4312.6|4312.6|4313.41|4313.41|4312.6|4312.6|0
1636533900000|2021-11-10 08:45:00|4312.51|4312.51|4311.39|4311.39|4312.51|4312.51|4311.39|4311.39|0
1636533910000|2021-11-10 08:45:10|4311.51|4311.51|4311.21|4311.21|4311.51|4311.51|4311.21|4311.21|0
1636533920000|2021-11-10 08:45:20|4311.18|4311.18|4311.39|4311.39|4311.39|4311.39|4311.18|4311.18|0
1636533930000|2021-11-10 08:45:30|4311.55|4311.55|4311.36|4311.36|4311.55|4311.55|4311.36|4311.36|0
1636533940000|2021-11-10 08:45:40|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|0
1636533950000|2021-11-10 08:45:50|4311.36|4311.36|4311.36|4311.36|4311.36|4311.36|4311.36|4311.36|0
1636533960000|2021-11-10 08:46:00|4311.3|4311.3|4311.19|4311.19|4311.3|4311.3|4311.19|4311.19|0
1636533980000|2021-11-10 08:46:20|4310.91|4310.91|4310.91|4310.91|4310.91|4310.91|4310.91|4310.91|0
1636534000000|2021-11-10 08:46:40|4311.21|4311.21|4310.91|4310.91|4311.21|4311.21|4310.91|4310.91|0
1636534010000|2021-11-10 08:46:50|4310.13|4310.13|4309.67|4309.67|4310.13|4310.13|4309.67|4309.67|0
1636534020000|2021-11-10 08:47:00|4309.61|4309.61|4309.67|4309.67|4309.67|4309.67|4309.61|4309.61|0
1636534050000|2021-11-10 08:47:30|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|0
1636534060000|2021-11-10 08:47:40|4308.24|4308.24|4308.14|4308.14|4308.24|4308.24|4308.14|4308.14|0
1636534070000|2021-11-10 08:47:50|4307.84|4307.84|4307.68|4307.68|4307.84|4307.84|4307.68|4307.68|0
1636534080000|2021-11-10 08:48:00|4307.78|4307.78|4307.93|4307.93|4307.93|4307.93|4307.78|4307.78|0
1636534090000|2021-11-10 08:48:10|4307.84|4307.84|4307.84|4307.84|4307.84|4307.84|4307.84|4307.84|0
1636534100000|2021-11-10 08:48:20|4307.69|4307.69|4308.24|4308.24|4308.34|4308.34|4307.69|4307.69|0
1636534120000|2021-11-10 08:48:40|4308.19|4308.19|4308.13|4308.13|4308.19|4308.19|4308.13|4308.13|0
1636534140000|2021-11-10 08:49:00|4308.19|4308.19|4307.47|4307.47|4308.19|4308.19|4307.32|4307.32|0
1636534150000|2021-11-10 08:49:10|4307.16|4307.16|4307.01|4307.01|4307.16|4307.16|4306.86|4306.86|0
1636534160000|2021-11-10 08:49:20|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|0
1636534170000|2021-11-10 08:49:30|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|0
1636534180000|2021-11-10 08:49:40|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|0
1636534190000|2021-11-10 08:49:50|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|0
1636534200000|2021-11-10 08:50:00|4306.72|4306.72|4307.06|4307.06|4307.06|4307.06|4306.72|4306.72|0
1636534210000|2021-11-10 08:50:10|4307.15|4307.15|4307.46|4307.46|4307.46|4307.46|4307.15|4307.15|0
1636534220000|2021-11-10 08:50:20|4307.61|4307.61|4307.92|4307.92|4307.92|4307.92|4307.61|4307.61|0
1636534240000|2021-11-10 08:50:40|4308.11|4308.11|4308.73|4308.73|4308.73|4308.73|4308.11|4308.11|0
1636534260000|2021-11-10 08:51:00|4308.45|4308.45|4308.1|4308.1|4308.51|4308.51|4308.1|4308.1|0
1636534270000|2021-11-10 08:51:10|4308.41|4308.41|4309.66|4309.66|4309.66|4309.66|4308.41|4308.41|0
1636534290000|2021-11-10 08:51:30|4309.34|4309.34|4309.34|4309.34|4309.34|4309.34|4309.34|4309.34|0
1636534300000|2021-11-10 08:51:40|4309.64|4309.64|4309.86|4309.86|4309.86|4309.86|4309.64|4309.64|0
1636534310000|2021-11-10 08:51:50|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|0
1636534320000|2021-11-10 08:52:00|4309.19|4309.19|4309.37|4309.37|4309.37|4309.37|4309.19|4309.19|0
1636534340000|2021-11-10 08:52:20|4309.24|4309.24|4309.15|4309.15|4309.24|4309.24|4309.15|4309.15|0
1636534360000|2021-11-10 08:52:40|4309.61|4309.61|4309.46|4309.46|4309.61|4309.61|4309.46|4309.46|0
1636534380000|2021-11-10 08:53:00|4309.54|4309.54|4309.76|4309.76|4309.76|4309.76|4309.54|4309.54|0
1636534390000|2021-11-10 08:53:10|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|0
1636534400000|2021-11-10 08:53:20|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|0
1636534420000|2021-11-10 08:53:40|4309.45|4309.45|4308.52|4308.52|4309.45|4309.45|4308.52|4308.52|0
1636534430000|2021-11-10 08:53:50|4308.82|4308.82|4308.52|4308.52|4308.82|4308.82|4308.52|4308.52|0
1636534440000|2021-11-10 08:54:00|4308.36|4308.36|4308.36|4308.36|4308.36|4308.36|4308.36|4308.36|0
1636534450000|2021-11-10 08:54:10|4308.05|4308.05|4308.11|4308.11|4308.11|4308.11|4308.05|4308.05|0
1636534460000|2021-11-10 08:54:20|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|0
1636534480000|2021-11-10 08:54:40|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|0
1636534490000|2021-11-10 08:54:50|4308.15|4308.15|4307.97|4307.97|4308.15|4308.15|4307.97|4307.97|0
1636534500000|2021-11-10 08:55:00|4307.66|4307.66|4307.56|4307.56|4307.66|4307.66|4307.56|4307.56|0
1636534510000|2021-11-10 08:55:10|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|0
1636534530000|2021-11-10 08:55:30|4307.36|4307.36|4307.45|4307.45|4307.45|4307.45|4307.36|4307.36|0
1636534540000|2021-11-10 08:55:40|4307.29|4307.29|4307.38|4307.38|4307.38|4307.38|4307.29|4307.29|0
1636534560000|2021-11-10 08:56:00|4307.23|4307.23|4307.17|4307.17|4307.29|4307.29|4307.17|4307.17|0
1636534570000|2021-11-10 08:56:10|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|0
1636534580000|2021-11-10 08:56:20|4307.42|4307.42|4306.96|4306.96|4307.58|4307.58|4306.96|4306.96|0
1636534620000|2021-11-10 08:57:00|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|0
1636534630000|2021-11-10 08:57:10|4306.96|4306.96|4307.74|4307.74|4307.74|4307.74|4306.96|4306.96|0
1636534640000|2021-11-10 08:57:20|4307.82|4307.82|4307.91|4307.91|4307.91|4307.91|4307.82|4307.82|0
1636534650000|2021-11-10 08:57:30|4308.03|4308.03|4309.24|4309.24|4309.24|4309.24|4307.88|4307.88|0
1636534660000|2021-11-10 08:57:40|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|0
1636534670000|2021-11-10 08:57:50|4309.27|4309.27|4309.09|4309.09|4309.27|4309.27|4309.09|4309.09|0
1636534680000|2021-11-10 08:58:00|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|0
1636534690000|2021-11-10 08:58:10|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|0
1636534700000|2021-11-10 08:58:20|4308.71|4308.71|4309.45|4309.45|4309.45|4309.45|4308.71|4308.71|0
1636534710000|2021-11-10 08:58:30|4309.08|4309.08|4308.99|4308.99|4309.08|4309.08|4308.99|4308.99|0
1636534720000|2021-11-10 08:58:40|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|0
1636534740000|2021-11-10 08:59:00|4309.04|4309.04|4308.85|4308.85|4309.04|4309.04|4308.85|4308.85|0
1636534750000|2021-11-10 08:59:10|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|0
1636534790000|2021-11-10 08:59:50|4308.99|4308.99|4309.04|4309.04|4309.04|4309.04|4308.99|4308.99|0
1636534800000|2021-11-10 09:00:00|4308.98|4308.98|4308.79|4308.79|4308.98|4308.98|4308.79|4308.79|0
1636534810000|2021-11-10 09:00:10|4308.7|4308.7|4309.28|4309.28|4309.28|4309.28|4308.7|4308.7|0
1636534820000|2021-11-10 09:00:20|4309.16|4309.16|4311.66|4311.66|4311.66|4311.66|4309.16|4309.16|0
1636534850000|2021-11-10 09:00:50|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|0
1636534870000|2021-11-10 09:01:10|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|0
1636534880000|2021-11-10 09:01:20|4311.01|4311.01|4310.36|4310.36|4311.01|4311.01|4310.36|4310.36|0
1636534890000|2021-11-10 09:01:30|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|0
1636534900000|2021-11-10 09:01:40|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|0
1636534920000|2021-11-10 09:02:00|4309.38|4309.38|4309.28|4309.28|4309.38|4309.38|4309.28|4309.28|0
1636534930000|2021-11-10 09:02:10|4309.03|4309.03|4308.79|4308.79|4309.03|4309.03|4308.79|4308.79|0
1636534940000|2021-11-10 09:02:20|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|0
1636534950000|2021-11-10 09:02:30|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|0
1636534980000|2021-11-10 09:03:00|4308.87|4308.87|4309.32|4309.32|4309.32|4309.32|4308.87|4308.87|0
1636534990000|2021-11-10 09:03:10|4309.4|4309.4|4309.13|4309.13|4309.44|4309.44|4309.13|4309.13|0
1636535000000|2021-11-10 09:03:20|4309.44|4309.44|4309.28|4309.28|4309.44|4309.44|4309.1|4309.1|0
1636535010000|2021-11-10 09:03:30|4309.43|4309.43|4309.98|4309.98|4309.98|4309.98|4309.43|4309.43|0
1636535020000|2021-11-10 09:03:40|4309.36|4309.36|4308.7|4308.7|4309.36|4309.36|4308.7|4308.7|0
1636535030000|2021-11-10 09:03:50|4309.32|4309.32|4309.41|4309.41|4309.41|4309.41|4309.32|4309.32|0
1636535040000|2021-11-10 09:04:00|4309.45|4309.45|4309.63|4309.63|4309.63|4309.63|4309.45|4309.45|0
1636535050000|2021-11-10 09:04:10|4309.54|4309.54|4309.45|4309.45|4309.54|4309.54|4309.45|4309.45|0
1636535060000|2021-11-10 09:04:20|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|0
1636535080000|2021-11-10 09:04:40|4309.1|4309.1|4308.99|4308.99|4309.1|4309.1|4308.95|4308.95|0
1636535090000|2021-11-10 09:04:50|4309.3|4309.3|4309.93|4309.93|4309.93|4309.93|4309.3|4309.3|0
1636535100000|2021-11-10 09:05:00|4309.62|4309.62|4309.89|4309.89|4309.89|4309.89|4309.62|4309.62|0
1636535120000|2021-11-10 09:05:20|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|0
1636535130000|2021-11-10 09:05:30|4310.35|4310.35|4310.44|4310.44|4310.44|4310.44|4310.35|4310.35|0
1636535140000|2021-11-10 09:05:40|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|0
1636535150000|2021-11-10 09:05:50|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|0
1636535160000|2021-11-10 09:06:00|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|0
1636535170000|2021-11-10 09:06:10|4310.84|4310.84|4311.14|4311.14|4311.14|4311.14|4310.68|4310.68|0
1636535180000|2021-11-10 09:06:20|4311.3|4311.3|4311.66|4311.66|4311.66|4311.66|4311.3|4311.3|0
1636535190000|2021-11-10 09:06:30|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|0
1636535200000|2021-11-10 09:06:40|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|0
1636535210000|2021-11-10 09:06:50|4311.26|4311.26|4311.41|4311.41|4311.57|4311.57|4311.26|4311.26|0
1636535220000|2021-11-10 09:07:00|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|0
1636535230000|2021-11-10 09:07:10|4312.93|4312.93|4312.97|4312.97|4312.97|4312.97|4312.66|4312.66|0
1636535240000|2021-11-10 09:07:20|4312.95|4312.95|4313.81|4313.81|4313.81|4313.81|4312.95|4312.95|0
1636535270000|2021-11-10 09:07:50|4313.19|4313.19|4312.93|4312.93|4313.19|4313.19|4312.93|4312.93|0
1636535280000|2021-11-10 09:08:00|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|0
1636535290000|2021-11-10 09:08:10|4313.08|4313.08|4313.12|4313.12|4313.27|4313.27|4313.08|4313.08|0
1636535300000|2021-11-10 09:08:20|4312.93|4312.93|4312.57|4312.57|4312.93|4312.93|4312.57|4312.57|0
1636535320000|2021-11-10 09:08:40|4312.76|4312.76|4312.76|4312.76|4312.76|4312.76|4312.76|4312.76|0
1636535340000|2021-11-10 09:09:00|4312.6|4312.6|4312.14|4312.14|4312.6|4312.6|4312.14|4312.14|0
1636535350000|2021-11-10 09:09:10|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|0
1636535360000|2021-11-10 09:09:20|4312.24|4312.24|4312.4|4312.4|4312.4|4312.4|4312.24|4312.24|0
1636535370000|2021-11-10 09:09:30|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|0
1636535380000|2021-11-10 09:09:40|4312.22|4312.22|4312.16|4312.16|4312.22|4312.22|4312.16|4312.16|0
1636535390000|2021-11-10 09:09:50|4311.54|4311.54|4310.92|4310.92|4311.54|4311.54|4310.92|4310.92|0
1636535400000|2021-11-10 09:10:00|4310.98|4310.98|4311.09|4311.09|4311.09|4311.09|4310.98|4310.98|0
1636535410000|2021-11-10 09:10:10|4311.71|4311.71|4312.18|4312.18|4312.18|4312.18|4311.71|4311.71|0
1636535420000|2021-11-10 09:10:20|4312.33|4312.33|4312.33|4312.33|4312.33|4312.33|4312.33|4312.33|0
1636535440000|2021-11-10 09:10:40|4312.18|4312.18|4312.2|4312.2|4312.27|4312.27|4312.18|4312.18|0
1636535450000|2021-11-10 09:10:50|4312.14|4312.14|4312.75|4312.75|4312.75|4312.75|4312.14|4312.14|0
1636535460000|2021-11-10 09:11:00|4313.07|4313.07|4313.16|4313.16|4313.16|4313.16|4313.07|4313.07|0
1636535500000|2021-11-10 09:11:40|4313|4313|4313|4313|4313|4313|4313|4313|0
1636535520000|2021-11-10 09:12:00|4312.7|4312.7|4313.17|4313.17|4313.17|4313.17|4312.7|4312.7|0
1636535530000|2021-11-10 09:12:10|4313.29|4313.29|4313.24|4313.24|4313.38|4313.38|4313.24|4313.24|0
1636535540000|2021-11-10 09:12:20|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|0
1636535550000|2021-11-10 09:12:30|4313.89|4313.89|4314.07|4314.07|4314.07|4314.07|4313.89|4313.89|0
1636535560000|2021-11-10 09:12:40|4314.11|4314.11|4314.57|4314.57|4314.57|4314.57|4314.11|4314.11|0
1636535570000|2021-11-10 09:12:50|4314.66|4314.66|4314.75|4314.75|4314.75|4314.75|4314.66|4314.66|0
1636535580000|2021-11-10 09:13:00|4316.94|4316.94|4316.86|4316.86|4316.94|4316.94|4316.63|4316.63|0
1636535590000|2021-11-10 09:13:10|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|0
1636535600000|2021-11-10 09:13:20|4316.12|4316.12|4315.9|4315.9|4316.12|4316.12|4315.9|4315.9|0
1636535610000|2021-11-10 09:13:30|4316.08|4316.08|4316.26|4316.26|4316.26|4316.26|4316.02|4316.02|0
1636535630000|2021-11-10 09:13:50|4316.35|4316.35|4316.66|4316.66|4316.66|4316.66|4316.35|4316.35|0
1636535640000|2021-11-10 09:14:00|4316.35|4316.35|4315.89|4315.89|4316.35|4316.35|4315.89|4315.89|0
1636535650000|2021-11-10 09:14:10|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|0
1636535660000|2021-11-10 09:14:20|4315.69|4315.69|4315.78|4315.78|4315.78|4315.78|4315.69|4315.69|0
1636535670000|2021-11-10 09:14:30|4315.87|4315.87|4315.75|4315.75|4315.87|4315.87|4315.75|4315.75|0
1636535680000|2021-11-10 09:14:40|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|0
1636535700000|2021-11-10 09:15:00|4315.12|4315.12|4315.1|4315.1|4315.18|4315.18|4314.87|4314.87|0
1636535710000|2021-11-10 09:15:10|4314.95|4314.95|4314.95|4314.95|4314.95|4314.95|4314.95|4314.95|0
1636535720000|2021-11-10 09:15:20|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|0
1636535730000|2021-11-10 09:15:30|4315.23|4315.23|4315.89|4315.89|4315.89|4315.89|4315.23|4315.23|0
1636535740000|2021-11-10 09:15:40|4316.2|4316.2|4316.2|4316.2|4316.2|4316.2|4316.2|4316.2|0
1636535750000|2021-11-10 09:15:50|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|0
1636535770000|2021-11-10 09:16:10|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|0
1636535820000|2021-11-10 09:17:00|4316.78|4316.78|4316.84|4316.84|4316.96|4316.96|4316.78|4316.78|0
1636535830000|2021-11-10 09:17:10|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|0
1636535840000|2021-11-10 09:17:20|4316.97|4316.97|4316.55|4316.55|4316.97|4316.97|4316.55|4316.55|0
1636535850000|2021-11-10 09:17:30|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|0
1636535860000|2021-11-10 09:17:40|4316.62|4316.62|4316.89|4316.89|4316.89|4316.89|4316.57|4316.57|0
1636535930000|2021-11-10 09:18:50|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|0
1636535940000|2021-11-10 09:19:00|4316.78|4316.78|4317.4|4317.4|4317.4|4317.4|4316.47|4316.47|0
1636535950000|2021-11-10 09:19:10|4317.31|4317.31|4317.54|4317.54|4317.54|4317.54|4317.31|4317.31|0
1636535960000|2021-11-10 09:19:20|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|0
1636535970000|2021-11-10 09:19:30|4318.27|4318.27|4318.27|4318.27|4318.27|4318.27|4318.27|4318.27|0
1636535990000|2021-11-10 09:19:50|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|0
1636536020000|2021-11-10 09:20:20|4320.54|4320.54|4321.62|4321.62|4321.71|4321.71|4320.45|4320.45|0
1636536040000|2021-11-10 09:20:40|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|0
1636536050000|2021-11-10 09:20:50|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|0
1636536060000|2021-11-10 09:21:00|4320.92|4320.92|4322.14|4322.14|4322.14|4322.14|4320.89|4320.89|0
1636536070000|2021-11-10 09:21:10|4322.02|4322.02|4321.93|4321.93|4322.08|4322.08|4321.93|4321.93|0
1636536090000|2021-11-10 09:21:30|4322.54|4322.54|4322.82|4322.82|4322.82|4322.82|4322.54|4322.54|0
1636536100000|2021-11-10 09:21:40|4323.13|4323.13|4323.28|4323.28|4323.28|4323.28|4322.82|4322.82|0
1636536110000|2021-11-10 09:21:50|4324.22|4324.22|4324.37|4324.37|4324.37|4324.37|4324.22|4324.22|0
1636536120000|2021-11-10 09:22:00|4324.52|4324.52|4325.15|4325.15|4325.15|4325.15|4324.22|4324.22|0
1636536130000|2021-11-10 09:22:10|4324.84|4324.84|4324.56|4324.56|4324.84|4324.84|4324.56|4324.56|0
1636536140000|2021-11-10 09:22:20|4324.49|4324.49|4323.88|4323.88|4324.49|4324.49|4323.88|4323.88|0
1636536160000|2021-11-10 09:22:40|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|0
1636536170000|2021-11-10 09:22:50|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|0
1636536180000|2021-11-10 09:23:00|4323.72|4323.72|4323.25|4323.25|4323.72|4323.72|4323.25|4323.25|0
1636536210000|2021-11-10 09:23:30|4322.94|4322.94|4322.79|4322.79|4322.94|4322.94|4322.79|4322.79|0
1636536220000|2021-11-10 09:23:40|4323.1|4323.1|4323.07|4323.07|4323.31|4323.31|4322.82|4322.82|0
1636536230000|2021-11-10 09:23:50|4323.24|4323.24|4323.48|4323.48|4323.48|4323.48|4323.24|4323.24|0
1636536240000|2021-11-10 09:24:00|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|0
1636536250000|2021-11-10 09:24:10|4322.79|4322.79|4322.62|4322.62|4322.79|4322.79|4322.62|4322.62|0
1636536270000|2021-11-10 09:24:30|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|0
1636536280000|2021-11-10 09:24:40|4322.97|4322.97|4323.01|4323.01|4323.2|4323.2|4322.97|4322.97|0
1636536290000|2021-11-10 09:24:50|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|0
1636536300000|2021-11-10 09:25:00|4323.24|4323.24|4323.51|4323.51|4323.51|4323.51|4323.09|4323.09|0
1636536310000|2021-11-10 09:25:10|4323.81|4323.81|4324.15|4324.15|4324.15|4324.15|4323.81|4323.81|0
1636536320000|2021-11-10 09:25:20|4324.46|4324.46|4324.37|4324.37|4324.46|4324.46|4324.37|4324.37|0
1636536330000|2021-11-10 09:25:30|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|0
1636536340000|2021-11-10 09:25:40|4324.02|4324.02|4323.99|4323.99|4324.06|4324.06|4323.99|4323.99|0
1636536360000|2021-11-10 09:26:00|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|0
1636536380000|2021-11-10 09:26:20|4323.77|4323.77|4323.8|4323.8|4323.8|4323.8|4323.62|4323.62|0
1636536410000|2021-11-10 09:26:50|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|0
1636536430000|2021-11-10 09:27:10|4322.99|4322.99|4323.09|4323.09|4323.09|4323.09|4322.99|4322.99|0
1636536440000|2021-11-10 09:27:20|4323.04|4323.04|4323.2|4323.2|4323.2|4323.2|4323.04|4323.04|0
1636536450000|2021-11-10 09:27:30|4323.29|4323.29|4323.38|4323.38|4323.38|4323.38|4323.29|4323.29|0
1636536460000|2021-11-10 09:27:40|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|0
1636536470000|2021-11-10 09:27:50|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|0
1636536480000|2021-11-10 09:28:00|4322.66|4322.66|4322.35|4322.35|4322.66|4322.66|4322.35|4322.35|0
1636536500000|2021-11-10 09:28:20|4322.4|4322.4|4321.77|4321.77|4322.4|4322.4|4321.77|4321.77|0
1636536510000|2021-11-10 09:28:30|4321.15|4321.15|4321.07|4321.07|4321.15|4321.15|4321.07|4321.07|0
1636536520000|2021-11-10 09:28:40|4321.16|4321.16|4321.16|4321.16|4321.16|4321.16|4321.16|4321.16|0
1636536530000|2021-11-10 09:28:50|4321.47|4321.47|4322.8|4322.8|4322.8|4322.8|4321.31|4321.31|0
1636536540000|2021-11-10 09:29:00|4322.64|4322.64|4322.49|4322.49|4322.64|4322.64|4322.49|4322.49|0
1636536550000|2021-11-10 09:29:10|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|0
1636536560000|2021-11-10 09:29:20|4322.38|4322.38|4321.83|4321.83|4322.38|4322.38|4321.83|4321.83|0
1636536570000|2021-11-10 09:29:30|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|0
1636536580000|2021-11-10 09:29:40|4322.04|4322.04|4322.1|4322.1|4322.1|4322.1|4322.04|4322.04|0
1636536590000|2021-11-10 09:29:50|4321.79|4321.79|4321.64|4321.64|4321.79|4321.79|4321.64|4321.64|0
1636536600000|2021-11-10 09:30:00|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|0
1636536610000|2021-11-10 09:30:10|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|0
1636536620000|2021-11-10 09:30:20|4321.41|4321.41|4321.15|4321.15|4321.41|4321.41|4321.15|4321.15|0
1636536630000|2021-11-10 09:30:30|4321.77|4321.77|4322.08|4322.08|4322.08|4322.08|4321.77|4321.77|0
1636536640000|2021-11-10 09:30:40|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|0
1636536660000|2021-11-10 09:31:00|4320.83|4320.83|4320.43|4320.43|4320.83|4320.83|4320.34|4320.34|0
1636536670000|2021-11-10 09:31:10|4320.28|4320.28|4320.28|4320.28|4320.28|4320.28|4320.28|4320.28|0
1636536680000|2021-11-10 09:31:20|4320.65|4320.65|4320.46|4320.46|4320.65|4320.65|4320.46|4320.46|0
1636536700000|2021-11-10 09:31:40|4320.65|4320.65|4320.65|4320.65|4320.65|4320.65|4320.65|4320.65|0
1636536710000|2021-11-10 09:31:50|4320.94|4320.94|4321.27|4321.27|4321.27|4321.27|4320.94|4320.94|0
1636536720000|2021-11-10 09:32:00|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|0
1636536730000|2021-11-10 09:32:10|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|0
1636536740000|2021-11-10 09:32:20|4321.49|4321.49|4321.94|4321.94|4321.94|4321.94|4321.18|4321.18|0
1636536750000|2021-11-10 09:32:30|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|0
1636536790000|2021-11-10 09:33:10|4321.67|4321.67|4322.29|4322.29|4322.29|4322.29|4321.67|4321.67|0
1636536800000|2021-11-10 09:33:20|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|0
1636536810000|2021-11-10 09:33:30|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|0
1636536820000|2021-11-10 09:33:40|4322.46|4322.46|4322.76|4322.76|4322.76|4322.76|4322.46|4322.46|0
1636536830000|2021-11-10 09:33:50|4322.61|4322.61|4322.61|4322.61|4322.61|4322.61|4322.61|4322.61|0
1636536840000|2021-11-10 09:34:00|4322.89|4322.89|4322.8|4322.8|4322.89|4322.89|4322.8|4322.8|0
1636536850000|2021-11-10 09:34:10|4322.18|4322.18|4322.18|4322.18|4322.55|4322.55|4322.18|4322.18|0
1636536860000|2021-11-10 09:34:20|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|0
1636536870000|2021-11-10 09:34:30|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|0
1636536880000|2021-11-10 09:34:40|4321.96|4321.96|4321.65|4321.65|4321.96|4321.96|4321.65|4321.65|0
1636536900000|2021-11-10 09:35:00|4321.19|4321.19|4321.05|4321.05|4321.19|4321.19|4321.05|4321.05|0
1636536910000|2021-11-10 09:35:10|4320.9|4320.9|4320.81|4320.81|4320.9|4320.9|4320.81|4320.81|0
1636536920000|2021-11-10 09:35:20|4320.85|4320.85|4321.23|4321.23|4321.23|4321.23|4320.76|4320.76|0
1636536930000|2021-11-10 09:35:30|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|0
1636536940000|2021-11-10 09:35:40|4320.92|4320.92|4320.76|4320.76|4320.92|4320.92|4320.76|4320.76|0
1636536950000|2021-11-10 09:35:50|4320.46|4320.46|4320.61|4320.61|4320.61|4320.61|4320.46|4320.46|0
1636536980000|2021-11-10 09:36:20|4320.55|4320.55|4320.66|4320.66|4320.66|4320.66|4320.51|4320.51|0
1636536990000|2021-11-10 09:36:30|4320.43|4320.43|4320.74|4320.74|4320.74|4320.74|4320.43|4320.43|0
1636537000000|2021-11-10 09:36:40|4321.05|4321.05|4320.65|4320.65|4321.05|4321.05|4320.65|4320.65|0
1636537010000|2021-11-10 09:36:50|4320.81|4320.81|4320.85|4320.85|4320.85|4320.85|4320.81|4320.81|0
1636537070000|2021-11-10 09:37:50|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|0
1636537080000|2021-11-10 09:38:00|4321.38|4321.38|4321.3|4321.3|4321.47|4321.47|4321.3|4321.3|0
1636537090000|2021-11-10 09:38:10|4321.39|4321.39|4321.3|4321.3|4321.39|4321.39|4321.3|4321.3|0
1636537100000|2021-11-10 09:38:20|4321.48|4321.48|4321.33|4321.33|4321.48|4321.48|4321.33|4321.33|0
1636537110000|2021-11-10 09:38:30|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|0
1636537120000|2021-11-10 09:38:40|4319.77|4319.77|4320.23|4320.23|4320.23|4320.23|4319.77|4319.77|0
1636537130000|2021-11-10 09:38:50|4320.27|4320.27|4320.58|4320.58|4320.58|4320.58|4320.27|4320.27|0
1636537140000|2021-11-10 09:39:00|4320.43|4320.43|4321.05|4321.05|4321.05|4321.05|4320.43|4320.43|0
1636537150000|2021-11-10 09:39:10|4321.36|4321.36|4322.38|4322.38|4322.38|4322.38|4321.36|4321.36|0
1636537160000|2021-11-10 09:39:20|4322.42|4322.42|4322.54|4322.54|4322.54|4322.54|4322.42|4322.42|0
1636537180000|2021-11-10 09:39:40|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|0
1636537190000|2021-11-10 09:39:50|4323.35|4323.35|4323.53|4323.53|4323.53|4323.53|4323.35|4323.35|0
1636537200000|2021-11-10 09:40:00|4323.69|4323.69|4323.53|4323.53|4323.69|4323.69|4323.53|4323.53|0
1636537210000|2021-11-10 09:40:10|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|0
1636537230000|2021-11-10 09:40:30|4323.53|4323.53|4323.17|4323.17|4323.53|4323.53|4323.17|4323.17|0
1636537240000|2021-11-10 09:40:40|4323.13|4323.13|4323.13|4323.13|4323.32|4323.32|4323.13|4323.13|0
1636537250000|2021-11-10 09:40:50|4323.05|4323.05|4323.01|4323.01|4323.05|4323.05|4323.01|4323.01|0
1636537260000|2021-11-10 09:41:00|4322.7|4322.7|4322.07|4322.07|4322.7|4322.7|4322.07|4322.07|0
1636537270000|2021-11-10 09:41:10|4322.26|4322.26|4322.35|4322.35|4322.35|4322.35|4322.26|4322.26|0
1636537310000|2021-11-10 09:41:50|4321.89|4321.89|4322.26|4322.26|4322.26|4322.26|4321.89|4321.89|0
1636537320000|2021-11-10 09:42:00|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|0
1636537330000|2021-11-10 09:42:10|4322.59|4322.59|4322.64|4322.64|4322.64|4322.64|4322.59|4322.59|0
1636537340000|2021-11-10 09:42:20|4322.83|4322.83|4323|4323|4323.16|4323.16|4322.83|4322.83|0
1636537350000|2021-11-10 09:42:30|4323.06|4323.06|4322.81|4322.81|4323.06|4323.06|4322.75|4322.75|0
1636537360000|2021-11-10 09:42:40|4322.93|4322.93|4322.93|4322.93|4322.93|4322.93|4322.93|4322.93|0
1636537370000|2021-11-10 09:42:50|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|0
1636537380000|2021-11-10 09:43:00|4322.93|4322.93|4322.55|4322.55|4323.11|4323.11|4322.37|4322.37|0
1636537390000|2021-11-10 09:43:10|4322.71|4322.71|4322.43|4322.43|4322.71|4322.71|4322.43|4322.43|0
1636537400000|2021-11-10 09:43:20|4322.34|4322.34|4322.45|4322.45|4322.45|4322.45|4322.34|4322.34|0
1636537420000|2021-11-10 09:43:40|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|0
1636537440000|2021-11-10 09:44:00|4323.58|4323.58|4323.73|4323.73|4323.73|4323.73|4323.48|4323.48|0
1636537450000|2021-11-10 09:44:10|4323.55|4323.55|4323.58|4323.58|4323.58|4323.58|4323.46|4323.46|0
1636537460000|2021-11-10 09:44:20|4323.66|4323.66|4323.41|4323.41|4323.84|4323.84|4323.41|4323.41|0
1636537470000|2021-11-10 09:44:30|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|0
1636537480000|2021-11-10 09:44:40|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|0
1636537490000|2021-11-10 09:44:50|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|0
1636537500000|2021-11-10 09:45:00|4323.68|4323.68|4324.62|4324.62|4324.62|4324.62|4323.68|4323.68|0
1636537510000|2021-11-10 09:45:10|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|0
1636537520000|2021-11-10 09:45:20|4324.12|4324.12|4322.89|4322.89|4324.12|4324.12|4322.89|4322.89|0
1636537530000|2021-11-10 09:45:30|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|0
1636537540000|2021-11-10 09:45:40|4322.76|4322.76|4324.44|4324.44|4324.44|4324.44|4322.76|4322.76|0
1636537550000|2021-11-10 09:45:50|4324.76|4324.76|4324.22|4324.22|4324.76|4324.76|4324.22|4324.22|0
1636537570000|2021-11-10 09:46:10|4324.41|4324.41|4324.72|4324.72|4324.72|4324.72|4324.41|4324.41|0
1636537620000|2021-11-10 09:47:00|4325.35|4325.35|4325.25|4325.25|4325.35|4325.35|4325.25|4325.25|0
1636537630000|2021-11-10 09:47:10|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|0
1636537640000|2021-11-10 09:47:20|4325.92|4325.92|4326.21|4326.21|4326.21|4326.21|4325.92|4325.92|0
1636537650000|2021-11-10 09:47:30|4326.03|4326.03|4325.57|4325.57|4326.03|4326.03|4325.57|4325.57|0
1636537660000|2021-11-10 09:47:40|4325.49|4325.49|4325.39|4325.39|4325.49|4325.49|4325.39|4325.39|0
1636537670000|2021-11-10 09:47:50|4325.7|4325.7|4325.54|4325.54|4325.85|4325.85|4325.54|4325.54|0
1636537680000|2021-11-10 09:48:00|4325.45|4325.45|4325.45|4325.45|4325.45|4325.45|4325.45|4325.45|0
1636537690000|2021-11-10 09:48:10|4325.14|4325.14|4325.14|4325.14|4325.14|4325.14|4325.14|4325.14|0
1636537700000|2021-11-10 09:48:20|4325.25|4325.25|4324.61|4324.61|4325.31|4325.31|4324.61|4324.61|0
1636537710000|2021-11-10 09:48:30|4325.24|4325.24|4325.33|4325.33|4325.33|4325.33|4325.24|4325.24|0
1636537740000|2021-11-10 09:49:00|4325.02|4325.02|4325.43|4325.43|4325.43|4325.43|4325.02|4325.02|0
1636537760000|2021-11-10 09:49:20|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|0
1636537780000|2021-11-10 09:49:40|4326.52|4326.52|4326.21|4326.21|4326.52|4326.52|4326.21|4326.21|0
1636537800000|2021-11-10 09:50:00|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|0
1636537820000|2021-11-10 09:50:20|4326.15|4326.15|4326.21|4326.21|4326.21|4326.21|4326.15|4326.15|0
1636537830000|2021-11-10 09:50:30|4326.17|4326.17|4325.58|4325.58|4326.17|4326.17|4325.27|4325.27|0
1636537840000|2021-11-10 09:50:40|4325.52|4325.52|4326.15|4326.15|4326.15|4326.15|4325.52|4325.52|0
1636537850000|2021-11-10 09:50:50|4326.45|4326.45|4326.45|4326.45|4326.45|4326.45|4326.45|4326.45|0
1636537860000|2021-11-10 09:51:00|4326.14|4326.14|4325.77|4325.77|4326.14|4326.14|4325.77|4325.77|0
1636537870000|2021-11-10 09:51:10|4325.62|4325.62|4325.3|4325.3|4325.62|4325.62|4324.68|4324.68|0
1636537880000|2021-11-10 09:51:20|4324.99|4324.99|4324.53|4324.53|4324.99|4324.99|4324.53|4324.53|0
1636537890000|2021-11-10 09:51:30|4323.81|4323.81|4323.92|4323.92|4323.92|4323.92|4323.76|4323.76|0
1636537900000|2021-11-10 09:51:40|4323.61|4323.61|4323.61|4323.61|4323.61|4323.61|4323.61|4323.61|0
1636537910000|2021-11-10 09:51:50|4323.55|4323.55|4324.07|4324.07|4324.07|4324.07|4323.55|4323.55|0
1636537920000|2021-11-10 09:52:00|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|0
1636537930000|2021-11-10 09:52:10|4323.85|4323.85|4323.69|4323.69|4323.85|4323.85|4323.69|4323.69|0
1636537940000|2021-11-10 09:52:20|4323.78|4323.78|4323.46|4323.46|4323.78|4323.78|4323.46|4323.46|0
1636537950000|2021-11-10 09:52:30|4323.31|4323.31|4323|4323|4323.31|4323.31|4323|4323|0
1636537960000|2021-11-10 09:52:40|4323.62|4323.62|4323|4323|4323.62|4323.62|4323|4323|0
1636537970000|2021-11-10 09:52:50|4322.54|4322.54|4323.14|4323.14|4323.14|4323.14|4322.41|4322.41|0
1636537980000|2021-11-10 09:53:00|4322.82|4322.82|4323.03|4323.03|4323.03|4323.03|4322.41|4322.41|0
1636537990000|2021-11-10 09:53:10|4322.57|4322.57|4321.79|4321.79|4322.73|4322.73|4321.79|4321.79|0
1636538000000|2021-11-10 09:53:20|4321.48|4321.48|4322.03|4322.03|4322.1|4322.1|4321.48|4321.48|0
1636538010000|2021-11-10 09:53:30|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|0
1636538020000|2021-11-10 09:53:40|4322.49|4322.49|4322.18|4322.18|4322.49|4322.49|4322.18|4322.18|0
1636538040000|2021-11-10 09:54:00|4322.49|4322.49|4322.12|4322.12|4322.58|4322.58|4322.12|4322.12|0
1636538050000|2021-11-10 09:54:10|4321.49|4321.49|4321.18|4321.18|4321.49|4321.49|4321.18|4321.18|0
1636538060000|2021-11-10 09:54:20|4321.09|4321.09|4320.86|4320.86|4321.09|4321.09|4320.86|4320.86|0
1636538070000|2021-11-10 09:54:30|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|0
1636538080000|2021-11-10 09:54:40|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|0
1636538090000|2021-11-10 09:54:50|4321.48|4321.48|4322|4322|4322|4322|4321.48|4321.48|0
1636538110000|2021-11-10 09:55:10|4322.04|4322.04|4322.04|4322.04|4322.19|4322.19|4321.73|4321.73|0
1636538120000|2021-11-10 09:55:20|4322.35|4322.35|4322.66|4322.66|4322.66|4322.66|4322.03|4322.03|0
1636538130000|2021-11-10 09:55:30|4321.84|4321.84|4321.37|4321.37|4321.84|4321.84|4321.37|4321.37|0
1636538140000|2021-11-10 09:55:40|4321.06|4321.06|4321.5|4321.5|4321.5|4321.5|4320.88|4320.88|0
1636538150000|2021-11-10 09:55:50|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|0
1636538160000|2021-11-10 09:56:00|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|0
1636538170000|2021-11-10 09:56:10|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|0
1636538180000|2021-11-10 09:56:20|4322.59|4322.59|4323.21|4323.21|4323.21|4323.21|4322.59|4322.59|0
1636538190000|2021-11-10 09:56:30|4323.14|4323.14|4323.14|4323.14|4323.14|4323.14|4323.14|4323.14|0
1636538200000|2021-11-10 09:56:40|4323.05|4323.05|4323.44|4323.44|4323.44|4323.44|4323.05|4323.05|0
1636538210000|2021-11-10 09:56:50|4323.11|4323.11|4322.4|4322.4|4323.11|4323.11|4322.4|4322.4|0
1636538220000|2021-11-10 09:57:00|4322.72|4322.72|4322.72|4322.72|4322.72|4322.72|4322.72|4322.72|0
1636538240000|2021-11-10 09:57:20|4322.41|4322.41|4322.59|4322.59|4322.59|4322.59|4322.41|4322.41|0
1636538260000|2021-11-10 09:57:40|4322.91|4322.91|4322.28|4322.28|4322.91|4322.91|4322.28|4322.28|0
1636538270000|2021-11-10 09:57:50|4322.59|4322.59|4322.25|4322.25|4322.59|4322.59|4321.94|4321.94|0
1636538280000|2021-11-10 09:58:00|4321.95|4321.95|4322.16|4322.16|4322.31|4322.31|4321.95|4321.95|0
1636538290000|2021-11-10 09:58:10|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|0
1636538300000|2021-11-10 09:58:20|4322.47|4322.47|4322.94|4322.94|4322.94|4322.94|4322.47|4322.47|0
1636538310000|2021-11-10 09:58:30|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|0
1636538330000|2021-11-10 09:58:50|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|0
1636538350000|2021-11-10 09:59:10|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|0
1636538370000|2021-11-10 09:59:30|4322.6|4322.6|4322.97|4322.97|4322.97|4322.97|4322.6|4322.6|0
1636538390000|2021-11-10 09:59:50|4322.88|4322.88|4322.97|4322.97|4322.97|4322.97|4322.88|4322.88|0
1636538400000|2021-11-10 10:00:00|4323.59|4323.59|4323.9|4323.9|4323.9|4323.9|4323.59|4323.59|0
1636538420000|2021-11-10 10:00:20|4323.79|4323.79|4323.73|4323.73|4323.79|4323.79|4323.73|4323.73|0
1636538430000|2021-11-10 10:00:30|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|0
1636538440000|2021-11-10 10:00:40|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|0
1636538450000|2021-11-10 10:00:50|4323.29|4323.29|4323.49|4323.49|4323.59|4323.59|4323.14|4323.14|0
1636538460000|2021-11-10 10:01:00|4323.43|4323.43|4323.43|4323.43|4323.43|4323.43|4323.43|4323.43|0
1636538470000|2021-11-10 10:01:10|4323.46|4323.46|4323.53|4323.53|4323.53|4323.53|4323.46|4323.46|0
1636538480000|2021-11-10 10:01:20|4323.44|4323.44|4323.75|4323.75|4323.75|4323.75|4323.44|4323.44|0
1636538490000|2021-11-10 10:01:30|4323.59|4323.59|4322.65|4322.65|4323.59|4323.59|4322.65|4322.65|0
1636538510000|2021-11-10 10:01:50|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|0
1636538530000|2021-11-10 10:02:10|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|0
1636538540000|2021-11-10 10:02:20|4322.23|4322.23|4323.08|4323.08|4323.08|4323.08|4322.23|4322.23|0
1636538550000|2021-11-10 10:02:30|4322.77|4322.77|4322.92|4322.92|4322.92|4322.92|4322.77|4322.77|0
1636538560000|2021-11-10 10:02:40|4322.61|4322.61|4322.3|4322.3|4322.61|4322.61|4322.3|4322.3|0
1636538570000|2021-11-10 10:02:50|4322.14|4322.14|4321.67|4321.67|4322.14|4322.14|4321.67|4321.67|0
1636538580000|2021-11-10 10:03:00|4322.3|4322.3|4322.07|4322.07|4322.38|4322.38|4322.07|4322.07|0
1636538590000|2021-11-10 10:03:10|4322.34|4322.34|4322.74|4322.74|4322.83|4322.83|4322.34|4322.34|0
1636538600000|2021-11-10 10:03:20|4322.65|4322.65|4322.71|4322.71|4322.86|4322.86|4322.65|4322.65|0
1636538610000|2021-11-10 10:03:30|4322.86|4322.86|4322.31|4322.31|4322.86|4322.86|4322.31|4322.31|0
1636538620000|2021-11-10 10:03:40|4321.99|4321.99|4322.69|4322.69|4322.69|4322.69|4321.99|4321.99|0
1636538630000|2021-11-10 10:03:50|4322.85|4322.85|4324.4|4324.4|4324.4|4324.4|4322.85|4322.85|0
1636538640000|2021-11-10 10:04:00|4324.23|4324.23|4323.6|4323.6|4324.23|4324.23|4323.6|4323.6|0
1636538650000|2021-11-10 10:04:10|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|0
1636538660000|2021-11-10 10:04:20|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.45|4323.45|0
1636538670000|2021-11-10 10:04:30|4323.63|4323.63|4323.99|4323.99|4323.99|4323.99|4323.63|4323.63|0
1636538690000|2021-11-10 10:04:50|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|0
1636538710000|2021-11-10 10:05:10|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|0
1636538720000|2021-11-10 10:05:20|4323.41|4323.41|4323.37|4323.37|4323.41|4323.41|4323.37|4323.37|0
1636538730000|2021-11-10 10:05:30|4323.68|4323.68|4324.4|4324.4|4324.4|4324.4|4323.68|4323.68|0
1636538740000|2021-11-10 10:05:40|4323.94|4323.94|4324.24|4324.24|4324.24|4324.24|4323.94|4323.94|0
1636538750000|2021-11-10 10:05:50|4324.06|4324.06|4323.75|4323.75|4324.06|4324.06|4323.75|4323.75|0
1636538760000|2021-11-10 10:06:00|4323.86|4323.86|4323.91|4323.91|4323.91|4323.91|4323.86|4323.86|0
1636538770000|2021-11-10 10:06:10|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|0
1636538780000|2021-11-10 10:06:20|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|0
1636538800000|2021-11-10 10:06:40|4323.9|4323.9|4323.9|4323.9|4324.53|4324.53|4323.9|4323.9|0
1636538810000|2021-11-10 10:06:50|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|0
1636538820000|2021-11-10 10:07:00|4324.21|4324.21|4324.52|4324.52|4324.52|4324.52|4324.21|4324.21|0
1636538830000|2021-11-10 10:07:10|4324.89|4324.89|4324.89|4324.89|4324.89|4324.89|4324.89|4324.89|0
1636538840000|2021-11-10 10:07:20|4324.98|4324.98|4324.92|4324.92|4324.98|4324.98|4324.92|4324.92|0
1636538860000|2021-11-10 10:07:40|4325.24|4325.24|4325.24|4325.24|4325.67|4325.67|4324.92|4324.92|0
1636538880000|2021-11-10 10:08:00|4324.92|4324.92|4324.92|4324.92|4324.92|4324.92|4324.92|4324.92|0
1636538900000|2021-11-10 10:08:20|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|0
1636538910000|2021-11-10 10:08:30|4325.45|4325.45|4326.23|4326.23|4326.23|4326.23|4325.45|4325.45|0
1636538940000|2021-11-10 10:09:00|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|0
1636538950000|2021-11-10 10:09:10|4326.16|4326.16|4327.31|4327.31|4327.36|4327.36|4326.11|4326.11|0
1636538970000|2021-11-10 10:09:30|4327.62|4327.62|4327.81|4327.81|4327.81|4327.81|4327.62|4327.62|0
1636538980000|2021-11-10 10:09:40|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|0
1636538990000|2021-11-10 10:09:50|4327.94|4327.94|4328.06|4328.06|4328.24|4328.24|4327.94|4327.94|0
1636539000000|2021-11-10 10:10:00|4327.9|4327.9|4327.78|4327.78|4327.9|4327.9|4327.78|4327.78|0
1636539010000|2021-11-10 10:10:10|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|0
1636539020000|2021-11-10 10:10:20|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|0
1636539030000|2021-11-10 10:10:30|4327.36|4327.36|4326.73|4326.73|4327.36|4327.36|4326.73|4326.73|0
1636539040000|2021-11-10 10:10:40|4327.67|4327.67|4327.98|4327.98|4327.98|4327.98|4327.67|4327.67|0
1636539050000|2021-11-10 10:10:50|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|0
1636539070000|2021-11-10 10:11:10|4328.33|4328.33|4328.7|4328.7|4328.7|4328.7|4328.33|4328.33|0
1636539080000|2021-11-10 10:11:20|4328.61|4328.61|4328.29|4328.29|4328.61|4328.61|4328.29|4328.29|0
1636539090000|2021-11-10 10:11:30|4327.04|4327.04|4326.93|4326.93|4327.04|4327.04|4326.93|4326.93|0
1636539100000|2021-11-10 10:11:40|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|0
1636539110000|2021-11-10 10:11:50|4327.77|4327.77|4327.77|4327.77|4327.77|4327.77|4327.77|4327.77|0
1636539120000|2021-11-10 10:12:00|4327.46|4327.46|4327.37|4327.37|4327.46|4327.46|4327.37|4327.37|0
1636539130000|2021-11-10 10:12:10|4327.46|4327.46|4327.68|4327.68|4327.68|4327.68|4327.46|4327.46|0
1636539160000|2021-11-10 10:12:40|4327.56|4327.56|4328.18|4328.18|4328.18|4328.18|4327.56|4327.56|0
1636539180000|2021-11-10 10:13:00|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|0
1636539190000|2021-11-10 10:13:10|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4327.41|4327.41|0
1636539200000|2021-11-10 10:13:20|4328.8|4328.8|4329.43|4329.43|4329.43|4329.43|4328.8|4328.8|0
1636539230000|2021-11-10 10:13:50|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|0
1636539250000|2021-11-10 10:14:10|4329.27|4329.27|4328.97|4328.97|4329.27|4329.27|4328.97|4328.97|0
1636539260000|2021-11-10 10:14:20|4328.88|4328.88|4328.88|4328.88|4329.03|4329.03|4328.88|4328.88|0
1636539270000|2021-11-10 10:14:30|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|0
1636539290000|2021-11-10 10:14:50|4329.35|4329.35|4329.29|4329.29|4329.35|4329.35|4329.29|4329.29|0
1636539300000|2021-11-10 10:15:00|4329.6|4329.6|4329.78|4329.78|4330.09|4330.09|4329.6|4329.6|0
1636539310000|2021-11-10 10:15:10|4329.72|4329.72|4330.18|4330.18|4330.18|4330.18|4329.72|4329.72|0
1636539320000|2021-11-10 10:15:20|4330.8|4330.8|4330.66|4330.66|4330.8|4330.8|4330.66|4330.66|0
1636539330000|2021-11-10 10:15:30|4330.55|4330.55|4330.52|4330.52|4330.55|4330.55|4330.52|4330.52|0
1636539340000|2021-11-10 10:15:40|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|0
1636539350000|2021-11-10 10:15:50|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|0
1636539360000|2021-11-10 10:16:00|4330.68|4330.68|4331.14|4331.14|4331.14|4331.14|4330.68|4330.68|0
1636539370000|2021-11-10 10:16:10|4331.42|4331.42|4332.03|4332.03|4332.03|4332.03|4331.42|4331.42|0
1636539380000|2021-11-10 10:16:20|4332.01|4332.01|4331.98|4331.98|4332.01|4332.01|4331.98|4331.98|0
1636539390000|2021-11-10 10:16:30|4332.1|4332.1|4332.26|4332.26|4332.26|4332.26|4332.1|4332.1|0
1636539400000|2021-11-10 10:16:40|4331.95|4331.95|4332.89|4332.89|4332.89|4332.89|4331.95|4331.95|0
1636539410000|2021-11-10 10:16:50|4333.35|4333.35|4333.5|4333.5|4333.5|4333.5|4333.35|4333.35|0
1636539420000|2021-11-10 10:17:00|4333.19|4333.19|4332.51|4332.51|4333.19|4333.19|4332.51|4332.51|0
1636539430000|2021-11-10 10:17:10|4332.36|4332.36|4331.58|4331.58|4332.36|4332.36|4331.58|4331.58|0
1636539450000|2021-11-10 10:17:30|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|0
1636539460000|2021-11-10 10:17:40|4331.74|4331.74|4330.16|4330.16|4331.74|4331.74|4330.16|4330.16|0
1636539470000|2021-11-10 10:17:50|4329.85|4329.85|4330.07|4330.07|4330.07|4330.07|4329.79|4329.79|0
1636539480000|2021-11-10 10:18:00|4329.98|4329.98|4330.06|4330.06|4330.06|4330.06|4329.98|4329.98|0
1636539490000|2021-11-10 10:18:10|4329.91|4329.91|4328.97|4328.97|4329.91|4329.91|4328.97|4328.97|0
1636539500000|2021-11-10 10:18:20|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|0
1636539510000|2021-11-10 10:18:30|4329.9|4329.9|4329.9|4329.9|4329.9|4329.9|4329.9|4329.9|0
1636539570000|2021-11-10 10:19:30|4329.75|4329.75|4329.9|4329.9|4329.9|4329.9|4329.75|4329.75|0
1636539580000|2021-11-10 10:19:40|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|0
1636539620000|2021-11-10 10:20:20|4330.88|4330.88|4330.92|4330.92|4330.92|4330.92|4330.88|4330.88|0
1636539660000|2021-11-10 10:21:00|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|0
1636539670000|2021-11-10 10:21:10|4332.89|4332.89|4333.47|4333.47|4333.47|4333.47|4332.89|4332.89|0
1636539680000|2021-11-10 10:21:20|4333.45|4333.45|4334.24|4334.24|4334.24|4334.24|4333.45|4333.45|0
1636539690000|2021-11-10 10:21:30|4334.08|4334.08|4335.45|4335.45|4335.45|4335.45|4334.08|4334.08|0
1636539700000|2021-11-10 10:21:40|4335.57|4335.57|4335.88|4335.88|4335.88|4335.88|4335.57|4335.57|0
1636539710000|2021-11-10 10:21:50|4335.57|4335.57|4335.48|4335.48|4335.57|4335.57|4335.48|4335.48|0
1636539720000|2021-11-10 10:22:00|4335.29|4335.29|4335.56|4335.56|4335.6|4335.6|4335.29|4335.29|0
1636539730000|2021-11-10 10:22:10|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|0
1636539750000|2021-11-10 10:22:30|4335|4335|4335.15|4335.15|4335.31|4335.31|4335|4335|0
1636539760000|2021-11-10 10:22:40|4335.31|4335.31|4335.15|4335.15|4335.31|4335.31|4335.15|4335.15|0
1636539780000|2021-11-10 10:23:00|4335.03|4335.03|4334.8|4334.8|4335.03|4335.03|4334.8|4334.8|0
1636539790000|2021-11-10 10:23:10|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|0
1636539800000|2021-11-10 10:23:20|4334.78|4334.78|4334.78|4334.78|4334.78|4334.78|4334.72|4334.72|0
1636539810000|2021-11-10 10:23:30|4334.97|4334.97|4334.97|4334.97|4334.97|4334.97|4334.97|4334.97|0
1636539820000|2021-11-10 10:23:40|4335.06|4335.06|4335.34|4335.34|4335.34|4335.34|4335.06|4335.06|0
1636539840000|2021-11-10 10:24:00|4335.52|4335.52|4335.6|4335.6|4335.6|4335.6|4335.52|4335.52|0
1636539850000|2021-11-10 10:24:10|4334.67|4334.67|4333.98|4333.98|4334.67|4334.67|4333.98|4333.98|0
1636539890000|2021-11-10 10:24:50|4334.07|4334.07|4334.07|4334.07|4334.07|4334.07|4334.07|4334.07|0
1636539910000|2021-11-10 10:25:10|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|0
1636539920000|2021-11-10 10:25:20|4334.78|4334.78|4335.41|4335.41|4335.41|4335.41|4334.78|4334.78|0
1636539940000|2021-11-10 10:25:40|4335.35|4335.35|4335.35|4335.35|4335.35|4335.35|4335.35|4335.35|0
1636539960000|2021-11-10 10:26:00|4335.44|4335.44|4335.53|4335.53|4335.53|4335.53|4335.44|4335.44|0
1636539970000|2021-11-10 10:26:10|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|0
1636539980000|2021-11-10 10:26:20|4335.68|4335.68|4335.68|4335.68|4335.68|4335.68|4335.68|4335.68|0
1636539990000|2021-11-10 10:26:30|4335.87|4335.87|4336.05|4336.05|4336.05|4336.05|4335.87|4335.87|0
1636540000000|2021-11-10 10:26:40|4336.2|4336.2|4336.48|4336.48|4336.48|4336.48|4336.2|4336.2|0
1636540010000|2021-11-10 10:26:50|4336.57|4336.57|4336.57|4336.57|4336.57|4336.57|4336.57|4336.57|0
1636540020000|2021-11-10 10:27:00|4336.27|4336.27|4336.05|4336.05|4336.54|4336.54|4336.05|4336.05|0
1636540040000|2021-11-10 10:27:20|4336.11|4336.11|4336.11|4336.11|4336.11|4336.11|4336.11|4336.11|0
1636540060000|2021-11-10 10:27:40|4334.86|4334.86|4335.14|4335.14|4335.23|4335.23|4334.86|4334.86|0
1636540070000|2021-11-10 10:27:50|4335.45|4335.45|4335.45|4335.45|4335.45|4335.45|4335.45|4335.45|0
1636540080000|2021-11-10 10:28:00|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|0
1636540090000|2021-11-10 10:28:10|4335.92|4335.92|4335.76|4335.76|4335.92|4335.92|4335.76|4335.76|0
1636540100000|2021-11-10 10:28:20|4335.81|4335.81|4335.54|4335.54|4335.81|4335.81|4335.5|4335.5|0
1636540130000|2021-11-10 10:28:50|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|0
1636540140000|2021-11-10 10:29:00|4335.64|4335.64|4335.64|4335.64|4335.64|4335.64|4335.64|4335.64|0
1636540150000|2021-11-10 10:29:10|4335.55|4335.55|4334.37|4334.37|4335.55|4335.55|4334.37|4334.37|0
1636540160000|2021-11-10 10:29:20|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|0
1636540170000|2021-11-10 10:29:30|4333.44|4333.44|4333.59|4333.59|4333.59|4333.59|4333.44|4333.44|0
1636540180000|2021-11-10 10:29:40|4333.55|4333.55|4333.14|4333.14|4333.55|4333.55|4333.14|4333.14|0
1636540190000|2021-11-10 10:29:50|4333.2|4333.2|4332.58|4332.58|4333.2|4333.2|4332.58|4332.58|0
1636540200000|2021-11-10 10:30:00|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|4332.45|4332.45|0
1636540210000|2021-11-10 10:30:10|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|0
1636540220000|2021-11-10 10:30:20|4332.6|4332.6|4332.25|4332.25|4332.6|4332.6|4332.25|4332.25|0
1636540230000|2021-11-10 10:30:30|4331.89|4331.89|4331.8|4331.8|4331.89|4331.89|4331.8|4331.8|0
1636540240000|2021-11-10 10:30:40|4331.18|4331.18|4331.27|4331.27|4331.27|4331.27|4331.18|4331.18|0
1636540250000|2021-11-10 10:30:50|4331.21|4331.21|4331.74|4331.74|4331.84|4331.84|4331.21|4331.21|0
1636540260000|2021-11-10 10:31:00|4331.86|4331.86|4331.25|4331.25|4331.86|4331.86|4331.25|4331.25|0
1636540270000|2021-11-10 10:31:10|4331.56|4331.56|4331.22|4331.22|4331.56|4331.56|4331.22|4331.22|0
1636540290000|2021-11-10 10:31:30|4331.4|4331.4|4331.22|4331.22|4331.4|4331.4|4331.22|4331.22|0
1636540300000|2021-11-10 10:31:40|4331.13|4331.13|4331.78|4331.78|4331.78|4331.78|4331.13|4331.13|0
1636540340000|2021-11-10 10:32:20|4332.09|4332.09|4331.62|4331.62|4332.09|4332.09|4331.62|4331.62|0
1636540350000|2021-11-10 10:32:30|4331.31|4331.31|4331.62|4331.62|4331.62|4331.62|4331.31|4331.31|0
1636540360000|2021-11-10 10:32:40|4331.93|4331.93|4331.47|4331.47|4331.93|4331.93|4331.38|4331.38|0
1636540370000|2021-11-10 10:32:50|4331.65|4331.65|4332.19|4332.19|4332.19|4332.19|4331.56|4331.56|0
1636540390000|2021-11-10 10:33:10|4332.28|4332.28|4332.37|4332.37|4332.37|4332.37|4332.28|4332.28|0
1636540410000|2021-11-10 10:33:30|4332.43|4332.43|4332.2|4332.2|4332.43|4332.43|4332.2|4332.2|0
1636540420000|2021-11-10 10:33:40|4332.29|4332.29|4332.75|4332.75|4332.75|4332.75|4332.29|4332.29|0
1636540430000|2021-11-10 10:33:50|4333.36|4333.36|4333.24|4333.24|4333.36|4333.36|4333.05|4333.05|0
1636540440000|2021-11-10 10:34:00|4333.36|4333.36|4332.73|4332.73|4333.36|4333.36|4332.43|4332.43|0
1636540450000|2021-11-10 10:34:10|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|0
1636540460000|2021-11-10 10:34:20|4332.73|4332.73|4332.55|4332.55|4332.73|4332.73|4332.55|4332.55|0
1636540470000|2021-11-10 10:34:30|4332.43|4332.43|4332.04|4332.04|4332.43|4332.43|4332.04|4332.04|0
1636540490000|2021-11-10 10:34:50|4332.35|4332.35|4332.35|4332.35|4332.35|4332.35|4332.35|4332.35|0
1636540510000|2021-11-10 10:35:10|4332.17|4332.17|4331.66|4331.66|4332.27|4332.27|4331.66|4331.66|0
1636540520000|2021-11-10 10:35:20|4331.81|4331.81|4331.97|4331.97|4331.97|4331.97|4331.81|4331.81|0
1636540530000|2021-11-10 10:35:30|4331.69|4331.69|4330.17|4330.17|4331.69|4331.69|4330.17|4330.17|0
1636540540000|2021-11-10 10:35:40|4330.13|4330.13|4330.17|4330.17|4330.17|4330.17|4330.13|4330.13|0
1636540550000|2021-11-10 10:35:50|4330.41|4330.41|4330.56|4330.56|4330.56|4330.56|4330.41|4330.41|0
1636540560000|2021-11-10 10:36:00|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|0
1636540570000|2021-11-10 10:36:10|4331.54|4331.54|4331.58|4331.58|4331.58|4331.58|4331.54|4331.54|0
1636540580000|2021-11-10 10:36:20|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|0
1636540590000|2021-11-10 10:36:30|4331.18|4331.18|4330.44|4330.44|4331.18|4331.18|4330.44|4330.44|0
1636540610000|2021-11-10 10:36:50|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|0
1636540620000|2021-11-10 10:37:00|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|0
1636540630000|2021-11-10 10:37:10|4330.66|4330.66|4330.56|4330.56|4330.83|4330.83|4330.56|4330.56|0
1636540640000|2021-11-10 10:37:20|4330.53|4330.53|4330.52|4330.52|4330.56|4330.56|4330.52|4330.52|0
1636540650000|2021-11-10 10:37:30|4331.14|4331.14|4330.83|4330.83|4331.14|4331.14|4330.83|4330.83|0
1636540660000|2021-11-10 10:37:40|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|0
1636540680000|2021-11-10 10:38:00|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|0
1636540690000|2021-11-10 10:38:10|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|4330.36|4330.36|0
1636540700000|2021-11-10 10:38:20|4330.72|4330.72|4330.12|4330.12|4330.75|4330.75|4330.12|4330.12|0
1636540720000|2021-11-10 10:38:40|4330.43|4330.43|4330.65|4330.65|4330.75|4330.75|4330.43|4330.43|0
1636540730000|2021-11-10 10:38:50|4330.34|4330.34|4330.39|4330.39|4330.39|4330.39|4330.34|4330.34|0
1636540740000|2021-11-10 10:39:00|4330.16|4330.16|4329.98|4329.98|4330.16|4330.16|4329.98|4329.98|0
1636540750000|2021-11-10 10:39:10|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|0
1636540760000|2021-11-10 10:39:20|4330.45|4330.45|4330.3|4330.3|4330.45|4330.45|4330.3|4330.3|0
1636540770000|2021-11-10 10:39:30|4330.17|4330.17|4330.17|4330.17|4330.17|4330.17|4330.17|4330.17|0
1636540780000|2021-11-10 10:39:40|4329.55|4329.55|4329.24|4329.24|4329.55|4329.55|4329.24|4329.24|0
1636540800000|2021-11-10 10:40:00|4328.93|4328.93|4328.46|4328.46|4328.93|4328.93|4328.46|4328.46|0
1636540810000|2021-11-10 10:40:10|4328.49|4328.49|4328.67|4328.67|4328.67|4328.67|4328.49|4328.49|0
1636540820000|2021-11-10 10:40:20|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|0
1636540830000|2021-11-10 10:40:30|4328.54|4328.54|4328.69|4328.69|4329|4329|4328.54|4328.54|0
1636540840000|2021-11-10 10:40:40|4328.41|4328.41|4328.5|4328.5|4328.5|4328.5|4328.41|4328.41|0
1636540850000|2021-11-10 10:40:50|4328.59|4328.59|4328.62|4328.62|4328.62|4328.62|4328.59|4328.59|0
1636540860000|2021-11-10 10:41:00|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|0
1636540870000|2021-11-10 10:41:10|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|0
1636540880000|2021-11-10 10:41:20|4328.46|4328.46|4328.64|4328.64|4328.64|4328.64|4328.46|4328.46|0
1636540890000|2021-11-10 10:41:30|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|0
1636540910000|2021-11-10 10:41:50|4329.36|4329.36|4329.48|4329.48|4329.48|4329.48|4329.36|4329.36|0
1636540920000|2021-11-10 10:42:00|4329.6|4329.6|4329.66|4329.66|4329.72|4329.72|4329.6|4329.6|0
1636540930000|2021-11-10 10:42:10|4329.75|4329.75|4329.66|4329.66|4329.75|4329.75|4329.66|4329.66|0
1636540950000|2021-11-10 10:42:30|4329.7|4329.7|4328.66|4328.66|4329.7|4329.7|4328.66|4328.66|0
1636540980000|2021-11-10 10:43:00|4328.97|4328.97|4329.07|4329.07|4329.07|4329.07|4328.97|4328.97|0
1636540990000|2021-11-10 10:43:10|4328.76|4328.76|4328.92|4328.92|4328.92|4328.92|4328.76|4328.76|0
1636541000000|2021-11-10 10:43:20|4328.99|4328.99|4328.99|4328.99|4328.99|4328.99|4328.99|4328.99|0
1636541010000|2021-11-10 10:43:30|4328.97|4328.97|4329.01|4329.01|4329.01|4329.01|4328.97|4328.97|0
1636541030000|2021-11-10 10:43:50|4328.71|4328.71|4328.94|4328.94|4328.94|4328.94|4328.71|4328.71|0
1636541040000|2021-11-10 10:44:00|4328.32|4328.32|4328.48|4328.48|4328.48|4328.48|4328.17|4328.17|0
1636541050000|2021-11-10 10:44:10|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|0
1636541060000|2021-11-10 10:44:20|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|0
1636541070000|2021-11-10 10:44:30|4327.76|4327.76|4328|4328|4328|4328|4327.76|4327.76|0
1636541090000|2021-11-10 10:44:50|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|0
1636541100000|2021-11-10 10:45:00|4327.81|4327.81|4327.73|4327.73|4328.97|4328.97|4327.72|4327.72|0
1636541110000|2021-11-10 10:45:10|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|0
1636541120000|2021-11-10 10:45:20|4328.01|4328.01|4326.92|4326.92|4328.01|4328.01|4326.55|4326.55|0
1636541140000|2021-11-10 10:45:40|4327.1|4327.1|4327.1|4327.1|4327.1|4327.1|4327.1|4327.1|0
1636541150000|2021-11-10 10:45:50|4327.01|4327.01|4327.17|4327.17|4327.17|4327.17|4327.01|4327.01|0
1636541160000|2021-11-10 10:46:00|4327.08|4327.08|4326.9|4326.9|4327.08|4327.08|4326.9|4326.9|0
1636541170000|2021-11-10 10:46:10|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|0
1636541180000|2021-11-10 10:46:20|4326.9|4326.9|4326.71|4326.71|4326.9|4326.9|4326.71|4326.71|0
1636541190000|2021-11-10 10:46:30|4325.94|4325.94|4325.92|4325.92|4325.94|4325.94|4325.92|4325.92|0
1636541210000|2021-11-10 10:46:50|4325.77|4325.77|4326.39|4326.39|4326.39|4326.39|4325.77|4325.77|0
1636541220000|2021-11-10 10:47:00|4326.15|4326.15|4324.25|4324.25|4326.15|4326.15|4324.25|4324.25|0
1636541230000|2021-11-10 10:47:10|4324.16|4324.16|4324.04|4324.04|4324.16|4324.16|4324.04|4324.04|0
1636541240000|2021-11-10 10:47:20|4323.73|4323.73|4322.42|4322.42|4323.73|4323.73|4322.42|4322.42|0
1636541260000|2021-11-10 10:47:40|4322.38|4322.38|4322.07|4322.07|4322.38|4322.38|4322.07|4322.07|0
1636541280000|2021-11-10 10:48:00|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|0
1636541290000|2021-11-10 10:48:10|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|0
1636541330000|2021-11-10 10:48:50|4321.86|4321.86|4322.84|4322.84|4322.84|4322.84|4321.59|4321.59|0
1636541340000|2021-11-10 10:49:00|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|0
1636541350000|2021-11-10 10:49:10|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|0
1636541370000|2021-11-10 10:49:30|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|0
1636541390000|2021-11-10 10:49:50|4322.66|4322.66|4322.35|4322.35|4322.66|4322.66|4322.35|4322.35|0
1636541410000|2021-11-10 10:50:10|4322.23|4322.23|4321.39|4321.39|4322.23|4322.23|4321.3|4321.3|0
1636541420000|2021-11-10 10:50:20|4322.01|4322.01|4321.4|4321.4|4322.01|4322.01|4321.4|4321.4|0
1636541430000|2021-11-10 10:50:30|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|0
1636541440000|2021-11-10 10:50:40|4321.11|4321.11|4321.03|4321.03|4321.11|4321.11|4320.99|4320.99|0
1636541450000|2021-11-10 10:50:50|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|0
1636541460000|2021-11-10 10:51:00|4320.34|4320.34|4319.93|4319.93|4320.34|4320.34|4319.87|4319.87|0
1636541470000|2021-11-10 10:51:10|4319.62|4319.62|4319.94|4319.94|4319.94|4319.94|4319.62|4319.62|0
1636541480000|2021-11-10 10:51:20|4319.96|4319.96|4320.04|4320.04|4320.04|4320.04|4319.96|4319.96|0
1636541490000|2021-11-10 10:51:30|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|0
1636541520000|2021-11-10 10:52:00|4319.26|4319.26|4318.8|4318.8|4319.26|4319.26|4318.8|4318.8|0
1636541530000|2021-11-10 10:52:10|4318.71|4318.71|4318.61|4318.61|4318.71|4318.71|4318.61|4318.61|0
1636541540000|2021-11-10 10:52:20|4318.52|4318.52|4318.3|4318.3|4318.52|4318.52|4318.3|4318.3|0
1636541550000|2021-11-10 10:52:30|4318.25|4318.25|4319.5|4319.5|4319.5|4319.5|4318.25|4318.25|0
1636541570000|2021-11-10 10:52:50|4319.48|4319.48|4317.59|4317.59|4319.48|4319.48|4317.56|4317.56|0
1636541580000|2021-11-10 10:53:00|4317.74|4317.74|4318.16|4318.16|4318.21|4318.21|4317.74|4317.74|0
1636541590000|2021-11-10 10:53:10|4318.31|4318.31|4318.49|4318.49|4318.49|4318.49|4318.16|4318.16|0
1636541610000|2021-11-10 10:53:30|4319.11|4319.11|4318.99|4318.99|4319.11|4319.11|4318.8|4318.8|0
1636541620000|2021-11-10 10:53:40|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|0
1636541630000|2021-11-10 10:53:50|4320.23|4320.23|4320.33|4320.33|4320.33|4320.33|4320.21|4320.21|0
1636541640000|2021-11-10 10:54:00|4320.37|4320.37|4321.18|4321.18|4321.18|4321.18|4320.37|4320.37|0
1636541660000|2021-11-10 10:54:20|4321.34|4321.34|4321.45|4321.45|4321.6|4321.6|4321.3|4321.3|0
1636541670000|2021-11-10 10:54:30|4321.42|4321.42|4321.52|4321.52|4321.55|4321.55|4321.4|4321.4|0
1636541680000|2021-11-10 10:54:40|4322.46|4322.46|4321.52|4321.52|4322.46|4322.46|4321.52|4321.52|0
1636541690000|2021-11-10 10:54:50|4321.49|4321.49|4321.52|4321.52|4321.52|4321.52|4321.49|4321.49|0
1636541700000|2021-11-10 10:55:00|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|0
1636541710000|2021-11-10 10:55:10|4322.33|4322.33|4322.63|4322.63|4322.63|4322.63|4322.33|4322.33|0
1636541720000|2021-11-10 10:55:20|4322.73|4322.73|4322.78|4322.78|4322.78|4322.78|4322.73|4322.73|0
1636541730000|2021-11-10 10:55:30|4322.46|4322.46|4322.16|4322.16|4322.46|4322.46|4322.16|4322.16|0
1636541740000|2021-11-10 10:55:40|4322.27|4322.27|4323.01|4323.01|4323.01|4323.01|4322.27|4322.27|0
1636541750000|2021-11-10 10:55:50|4322.95|4322.95|4322.58|4322.58|4322.95|4322.95|4322.58|4322.58|0
1636541760000|2021-11-10 10:56:00|4322.39|4322.39|4322.32|4322.32|4322.39|4322.39|4322.32|4322.32|0
1636541770000|2021-11-10 10:56:10|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|0
1636541790000|2021-11-10 10:56:30|4322.17|4322.17|4323.26|4323.26|4323.26|4323.26|4322.17|4322.17|0
1636541810000|2021-11-10 10:56:50|4323.31|4323.31|4323.31|4323.31|4323.31|4323.31|4323.31|4323.31|0
1636541820000|2021-11-10 10:57:00|4323.26|4323.26|4323.91|4323.91|4323.91|4323.91|4323.26|4323.26|0
1636541840000|2021-11-10 10:57:20|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|0
1636541850000|2021-11-10 10:57:30|4324.52|4324.52|4324.52|4324.52|4324.52|4324.52|4324.52|4324.52|0
1636541870000|2021-11-10 10:57:50|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|0
1636541890000|2021-11-10 10:58:10|4324.83|4324.83|4324.53|4324.53|4324.83|4324.83|4324.53|4324.53|0
1636541900000|2021-11-10 10:58:20|4324.5|4324.5|4324.5|4324.5|4324.5|4324.5|4324.5|4324.5|0
1636541920000|2021-11-10 10:58:40|4324.04|4324.04|4324.2|4324.2|4324.2|4324.2|4324.04|4324.04|0
1636541940000|2021-11-10 10:59:00|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|0
1636541960000|2021-11-10 10:59:20|4324.02|4324.02|4323.38|4323.38|4324.02|4324.02|4323.38|4323.38|0
1636541970000|2021-11-10 10:59:30|4323.23|4323.23|4323.05|4323.05|4323.23|4323.23|4323.05|4323.05|0
1636541990000|2021-11-10 10:59:50|4322.43|4322.43|4322.11|4322.11|4322.43|4322.43|4322.11|4322.11|0
1636542000000|2021-11-10 11:00:00|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|0
1636542030000|2021-11-10 11:00:30|4321.72|4321.72|4321.86|4321.86|4321.86|4321.86|4321.72|4321.72|0
1636542040000|2021-11-10 11:00:40|4321.54|4321.54|4321.48|4321.48|4321.54|4321.54|4321.48|4321.48|0
1636542050000|2021-11-10 11:00:50|4321.58|4321.58|4321.89|4321.89|4321.89|4321.89|4321.58|4321.58|0
1636542070000|2021-11-10 11:01:10|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|0
1636542080000|2021-11-10 11:01:20|4321.27|4321.27|4321.33|4321.33|4321.33|4321.33|4321.27|4321.27|0
1636542100000|2021-11-10 11:01:40|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|0
1636542130000|2021-11-10 11:02:10|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|0
1636542150000|2021-11-10 11:02:30|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|0
1636542180000|2021-11-10 11:03:00|4321.32|4321.32|4321.41|4321.41|4321.41|4321.41|4321.32|4321.32|0
1636542200000|2021-11-10 11:03:20|4321.5|4321.5|4321.99|4321.99|4322.08|4322.08|4321.5|4321.5|0
1636542220000|2021-11-10 11:03:40|4322.18|4322.18|4322.73|4322.73|4322.73|4322.73|4322.18|4322.18|0
1636542230000|2021-11-10 11:03:50|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|0
1636542240000|2021-11-10 11:04:00|4322.9|4322.9|4323.99|4323.99|4323.99|4323.99|4322.9|4322.9|0
1636542250000|2021-11-10 11:04:10|4323.84|4323.84|4324.33|4324.33|4324.33|4324.33|4323.84|4323.84|0
1636542270000|2021-11-10 11:04:30|4324.45|4324.45|4323.94|4323.94|4324.57|4324.57|4323.94|4323.94|0
1636542280000|2021-11-10 11:04:40|4323.63|4323.63|4323.48|4323.48|4324.1|4324.1|4323.48|4323.48|0
1636542290000|2021-11-10 11:04:50|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|0
1636542310000|2021-11-10 11:05:10|4323.4|4323.4|4323.4|4323.4|4323.4|4323.4|4323.4|4323.4|0
1636542320000|2021-11-10 11:05:20|4323.64|4323.64|4323.76|4323.76|4323.76|4323.76|4323.52|4323.52|0
1636542330000|2021-11-10 11:05:30|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|0
1636542340000|2021-11-10 11:05:40|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|0
1636542350000|2021-11-10 11:05:50|4323.69|4323.69|4323.66|4323.66|4323.69|4323.69|4323.66|4323.66|0
1636542380000|2021-11-10 11:06:20|4323.5|4323.5|4323.21|4323.21|4323.5|4323.5|4323.21|4323.21|0
1636542390000|2021-11-10 11:06:30|4323.15|4323.15|4322.52|4322.52|4323.15|4323.15|4322.52|4322.52|0
1636542400000|2021-11-10 11:06:40|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|0
1636542430000|2021-11-10 11:07:10|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1636542450000|2021-11-10 11:07:30|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|0
1636542460000|2021-11-10 11:07:40|4322.3|4322.3|4323.23|4323.23|4323.23|4323.23|4322.3|4322.3|0
1636542470000|2021-11-10 11:07:50|4322.92|4322.92|4323.38|4323.38|4323.38|4323.38|4322.92|4322.92|0
1636542490000|2021-11-10 11:08:10|4323.69|4323.69|4323.99|4323.99|4323.99|4323.99|4323.69|4323.69|0
1636542520000|2021-11-10 11:08:40|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|0
1636542530000|2021-11-10 11:08:50|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|0
1636542550000|2021-11-10 11:09:10|4324.93|4324.93|4324.47|4324.47|4324.93|4324.93|4324.47|4324.47|0
1636542560000|2021-11-10 11:09:20|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|0
1636542570000|2021-11-10 11:09:30|4324.43|4324.43|4324.48|4324.48|4324.52|4324.52|4324.43|4324.43|0
1636542590000|2021-11-10 11:09:50|4324.02|4324.02|4324.02|4324.02|4324.18|4324.18|4324.02|4324.02|0
1636542600000|2021-11-10 11:10:00|4323.93|4323.93|4323.31|4323.31|4323.93|4323.93|4323.31|4323.31|0
1636542620000|2021-11-10 11:10:20|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|0
1636542650000|2021-11-10 11:10:50|4322.99|4322.99|4323.03|4323.03|4323.03|4323.03|4322.99|4322.99|0
1636542660000|2021-11-10 11:11:00|4323.19|4323.19|4322.57|4322.57|4323.19|4323.19|4322.57|4322.57|0
1636542680000|2021-11-10 11:11:20|4322.26|4322.26|4321.96|4321.96|4322.26|4322.26|4321.96|4321.96|0
1636542730000|2021-11-10 11:12:10|4321.65|4321.65|4320.09|4320.09|4321.65|4321.65|4320.09|4320.09|0
1636542750000|2021-11-10 11:12:30|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|0
1636542760000|2021-11-10 11:12:40|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|0
1636542770000|2021-11-10 11:12:50|4321.84|4321.84|4321.75|4321.75|4321.84|4321.84|4321.75|4321.75|0
1636542780000|2021-11-10 11:13:00|4321.66|4321.66|4321.57|4321.57|4321.66|4321.66|4321.57|4321.57|0
1636542790000|2021-11-10 11:13:10|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|0
1636542800000|2021-11-10 11:13:20|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|0
1636542820000|2021-11-10 11:13:40|4321.82|4321.82|4321.73|4321.73|4321.82|4321.82|4321.73|4321.73|0
1636542830000|2021-11-10 11:13:50|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|0
1636542840000|2021-11-10 11:14:00|4321.42|4321.42|4321.42|4321.42|4321.42|4321.42|4321.42|4321.42|0
1636542860000|2021-11-10 11:14:20|4321.33|4321.33|4321.67|4321.67|4321.67|4321.67|4321.27|4321.27|0
1636542870000|2021-11-10 11:14:30|4321.52|4321.52|4321.67|4321.67|4321.67|4321.67|4321.52|4321.52|0
1636542880000|2021-11-10 11:14:40|4321.98|4321.98|4321.82|4321.82|4321.98|4321.98|4321.82|4321.82|0
1636542890000|2021-11-10 11:14:50|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|0
1636542900000|2021-11-10 11:15:00|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|0
1636542920000|2021-11-10 11:15:20|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|0
1636542940000|2021-11-10 11:15:40|4322.28|4322.28|4322.24|4322.24|4322.28|4322.28|4322.24|4322.24|0
1636542950000|2021-11-10 11:15:50|4321.93|4321.93|4321.99|4321.99|4322.05|4322.05|4321.93|4321.93|0
1636542980000|2021-11-10 11:16:20|4322.3|4322.3|4322.45|4322.45|4322.45|4322.45|4322.3|4322.3|0
1636542990000|2021-11-10 11:16:30|4322.61|4322.61|4323.92|4323.92|4323.92|4323.92|4322.61|4322.61|0
1636543000000|2021-11-10 11:16:40|4324.08|4324.08|4324.39|4324.39|4324.39|4324.39|4324.08|4324.08|0
1636543020000|2021-11-10 11:17:00|4324.41|4324.41|4324.46|4324.46|4324.46|4324.46|4324.41|4324.41|0
1636543030000|2021-11-10 11:17:10|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|0
1636543040000|2021-11-10 11:17:20|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|0
1636543050000|2021-11-10 11:17:30|4324.72|4324.72|4324.72|4324.72|4324.72|4324.72|4324.72|4324.72|0
1636543060000|2021-11-10 11:17:40|4324.91|4324.91|4325|4325|4325|4325|4324.91|4324.91|0
1636543090000|2021-11-10 11:18:10|4324.94|4324.94|4325.25|4325.25|4325.25|4325.25|4324.94|4324.94|0
1636543100000|2021-11-10 11:18:20|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|0
1636543110000|2021-11-10 11:18:30|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|0
1636543120000|2021-11-10 11:18:40|4325.87|4325.87|4326.14|4326.14|4326.33|4326.33|4325.87|4325.87|0
1636543130000|2021-11-10 11:18:50|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|0
1636543140000|2021-11-10 11:19:00|4325.93|4325.93|4326.02|4326.02|4326.02|4326.02|4325.93|4325.93|0
1636543150000|2021-11-10 11:19:10|4326|4326|4326.09|4326.09|4326.09|4326.09|4325.91|4325.91|0
1636543160000|2021-11-10 11:19:20|4326.13|4326.13|4326.76|4326.76|4326.76|4326.76|4326.13|4326.13|0
1636543190000|2021-11-10 11:19:50|4326.91|4326.91|4326.91|4326.91|4326.91|4326.91|4326.91|4326.91|0
1636543210000|2021-11-10 11:20:10|4327.22|4327.22|4325.98|4325.98|4327.22|4327.22|4325.98|4325.98|0
1636543230000|2021-11-10 11:20:30|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|0
1636543240000|2021-11-10 11:20:40|4326.31|4326.31|4325.38|4325.38|4326.31|4326.31|4325.38|4325.38|0
1636543250000|2021-11-10 11:20:50|4325.69|4325.69|4325.6|4325.6|4325.69|4325.69|4325.5|4325.5|0
1636543260000|2021-11-10 11:21:00|4325.91|4325.91|4325.82|4325.82|4325.91|4325.91|4325.82|4325.82|0
1636543270000|2021-11-10 11:21:10|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|0
1636543280000|2021-11-10 11:21:20|4325.55|4325.55|4325.26|4325.26|4325.55|4325.55|4325.23|4325.23|0
1636543300000|2021-11-10 11:21:40|4325.16|4325.16|4325.07|4325.07|4325.16|4325.16|4324.98|4324.98|0
1636543350000|2021-11-10 11:22:30|4324.92|4324.92|4324.68|4324.68|4325.07|4325.07|4324.68|4324.68|0
1636543370000|2021-11-10 11:22:50|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|0
1636543380000|2021-11-10 11:23:00|4324.22|4324.22|4324.4|4324.4|4324.84|4324.84|4324.22|4324.22|0
1636543390000|2021-11-10 11:23:10|4324.49|4324.49|4324.67|4324.67|4324.67|4324.67|4324.49|4324.49|0
1636543400000|2021-11-10 11:23:20|4324.98|4324.98|4325.12|4325.12|4325.12|4325.12|4324.98|4324.98|0
1636543410000|2021-11-10 11:23:30|4325.18|4325.18|4325|4325|4325.18|4325.18|4325|4325|0
1636543420000|2021-11-10 11:23:40|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|0
1636543430000|2021-11-10 11:23:50|4323.79|4323.79|4323.42|4323.42|4323.79|4323.79|4323.42|4323.42|0
1636543440000|2021-11-10 11:24:00|4323.73|4323.73|4324.77|4324.77|4324.77|4324.77|4323.73|4323.73|0
1636543450000|2021-11-10 11:24:10|4324.68|4324.68|4324.59|4324.59|4324.68|4324.68|4324.59|4324.59|0
1636543460000|2021-11-10 11:24:20|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|0
1636543470000|2021-11-10 11:24:30|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|0
1636543480000|2021-11-10 11:24:40|4324.9|4324.9|4324.65|4324.65|4324.9|4324.9|4324.65|4324.65|0
1636543490000|2021-11-10 11:24:50|4325.27|4325.27|4325.15|4325.15|4325.4|4325.4|4325.15|4325.15|0
1636543500000|2021-11-10 11:25:00|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|0
1636543510000|2021-11-10 11:25:10|4325.03|4325.03|4325.03|4325.03|4325.96|4325.96|4325.03|4325.03|0
1636543530000|2021-11-10 11:25:30|4325.07|4325.07|4324.97|4324.97|4325.07|4325.07|4324.97|4324.97|0
1636543550000|2021-11-10 11:25:50|4325.29|4325.29|4325.27|4325.27|4325.44|4325.44|4324.97|4324.97|0
1636543560000|2021-11-10 11:26:00|4325.22|4325.22|4325.22|4325.22|4325.22|4325.22|4325.22|4325.22|0
1636543570000|2021-11-10 11:26:10|4325.38|4325.38|4324.75|4324.75|4325.38|4325.38|4324.75|4324.75|0
1636543580000|2021-11-10 11:26:20|4324.6|4324.6|4324.27|4324.27|4324.6|4324.6|4324.27|4324.27|0
1636543590000|2021-11-10 11:26:30|4324.08|4324.08|4324|4324|4324.08|4324.08|4324|4324|0
1636543600000|2021-11-10 11:26:40|4324.08|4324.08|4324.02|4324.02|4324.08|4324.08|4324.02|4324.02|0
1636543610000|2021-11-10 11:26:50|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|0
1636543640000|2021-11-10 11:27:20|4323.77|4323.77|4323.15|4323.15|4323.77|4323.77|4323.15|4323.15|0
1636543670000|2021-11-10 11:27:50|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|0
1636543680000|2021-11-10 11:28:00|4322.74|4322.74|4322.94|4322.94|4322.94|4322.94|4322.16|4322.16|0
1636543700000|2021-11-10 11:28:20|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|0
1636543710000|2021-11-10 11:28:30|4323.17|4323.17|4323.6|4323.6|4323.6|4323.6|4323.17|4323.17|0
1636543730000|2021-11-10 11:28:50|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|0
1636543750000|2021-11-10 11:29:10|4323.62|4323.62|4323.22|4323.22|4323.62|4323.62|4322.9|4322.9|0
1636543760000|2021-11-10 11:29:20|4323.17|4323.17|4322.86|4322.86|4323.17|4323.17|4322.86|4322.86|0
1636543780000|2021-11-10 11:29:40|4323.02|4323.02|4322.93|4322.93|4323.02|4323.02|4322.93|4322.93|0
1636543790000|2021-11-10 11:29:50|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|0
1636543800000|2021-11-10 11:30:00|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|0
1636543810000|2021-11-10 11:30:10|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|0
1636543830000|2021-11-10 11:30:30|4323.53|4323.53|4323.47|4323.47|4323.53|4323.53|4323.47|4323.47|0
1636543840000|2021-11-10 11:30:40|4323.56|4323.56|4323.48|4323.48|4323.56|4323.56|4323.48|4323.48|0
1636543850000|2021-11-10 11:30:50|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|0
1636543860000|2021-11-10 11:31:00|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|0
1636543870000|2021-11-10 11:31:10|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|0
1636543880000|2021-11-10 11:31:20|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|0
1636543910000|2021-11-10 11:31:50|4323.25|4323.25|4322.94|4322.94|4323.25|4323.25|4322.94|4322.94|0
1636543920000|2021-11-10 11:32:00|4322.86|4322.86|4323.3|4323.3|4323.3|4323.3|4322.86|4322.86|0
1636543950000|2021-11-10 11:32:30|4323|4323|4323|4323|4323|4323|4323|4323|0
1636543970000|2021-11-10 11:32:50|4323.31|4323.31|4323.31|4323.31|4323.31|4323.31|4323.31|4323.31|0
1636543980000|2021-11-10 11:33:00|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|0
1636544000000|2021-11-10 11:33:20|4322.81|4322.81|4323.12|4323.12|4323.12|4323.12|4322.81|4322.81|0
1636544020000|2021-11-10 11:33:40|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|0
1636544030000|2021-11-10 11:33:50|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|0
1636544040000|2021-11-10 11:34:00|4322.81|4322.81|4323.12|4323.12|4323.12|4323.12|4322.81|4322.81|0
1636544050000|2021-11-10 11:34:10|4323.43|4323.43|4323.43|4323.43|4323.43|4323.43|4323.43|4323.43|0
1636544090000|2021-11-10 11:34:50|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|0
1636544100000|2021-11-10 11:35:00|4322.94|4322.94|4322.19|4322.19|4322.94|4322.94|4322.19|4322.19|0
1636544110000|2021-11-10 11:35:10|4322.07|4322.07|4321.98|4321.98|4322.07|4322.07|4321.98|4321.98|0
1636544120000|2021-11-10 11:35:20|4322.1|4322.1|4322.69|4322.69|4322.69|4322.69|4322.1|4322.1|0
1636544160000|2021-11-10 11:36:00|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|0
1636544180000|2021-11-10 11:36:20|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|0
1636544190000|2021-11-10 11:36:30|4323.16|4323.16|4322.85|4322.85|4323.16|4323.16|4322.85|4322.85|0
1636544200000|2021-11-10 11:36:40|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|0
1636544210000|2021-11-10 11:36:50|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|0
1636544220000|2021-11-10 11:37:00|4323.02|4323.02|4322.71|4322.71|4323.02|4323.02|4322.71|4322.71|0
1636544230000|2021-11-10 11:37:10|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|0
1636544250000|2021-11-10 11:37:30|4323.05|4323.05|4323.05|4323.05|4323.05|4323.05|4323.05|4323.05|0
1636544280000|2021-11-10 11:38:00|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|0
1636544290000|2021-11-10 11:38:10|4322.77|4322.77|4323.4|4323.4|4324.02|4324.02|4322.77|4322.77|0
1636544300000|2021-11-10 11:38:20|4323.31|4323.31|4323.21|4323.21|4323.31|4323.31|4323.21|4323.21|0
1636544310000|2021-11-10 11:38:30|4323.03|4323.03|4322.84|4322.84|4323.03|4323.03|4322.84|4322.84|0
1636544330000|2021-11-10 11:38:50|4322.75|4322.75|4322.69|4322.69|4322.75|4322.75|4322.69|4322.69|0
1636544340000|2021-11-10 11:39:00|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|0
1636544350000|2021-11-10 11:39:10|4322.58|4322.58|4322.56|4322.56|4322.58|4322.58|4322.56|4322.56|0
1636544360000|2021-11-10 11:39:20|4322.58|4322.58|4322.49|4322.49|4322.58|4322.58|4322.39|4322.39|0
1636544380000|2021-11-10 11:39:40|4322.58|4322.58|4322.6|4322.6|4322.6|4322.6|4322.58|4322.58|0
1636544390000|2021-11-10 11:39:50|4322.14|4322.14|4323.66|4323.66|4323.66|4323.66|4322.14|4322.14|0
1636544400000|2021-11-10 11:40:00|4323.51|4323.51|4323.21|4323.21|4323.66|4323.66|4323.21|4323.21|0
1636544410000|2021-11-10 11:40:10|4323.36|4323.36|4323.4|4323.4|4323.5|4323.5|4323.36|4323.36|0
1636544420000|2021-11-10 11:40:20|4323.22|4323.22|4323.31|4323.31|4323.4|4323.4|4323.01|4323.01|0
1636544460000|2021-11-10 11:41:00|4323|4323|4323|4323|4323|4323|4323|4323|0
1636544470000|2021-11-10 11:41:10|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|0
1636544490000|2021-11-10 11:41:30|4322.49|4322.49|4322.55|4322.55|4322.55|4322.55|4322.49|4322.49|0
1636544510000|2021-11-10 11:41:50|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|0
1636544520000|2021-11-10 11:42:00|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|0
1636544550000|2021-11-10 11:42:30|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|0
1636544560000|2021-11-10 11:42:40|4323.44|4323.44|4323.44|4323.44|4323.44|4323.44|4323.44|4323.44|0
1636544570000|2021-11-10 11:42:50|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|0
1636544590000|2021-11-10 11:43:10|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|0
1636544610000|2021-11-10 11:43:30|4323|4323|4323|4323|4323|4323|4323|4323|0
1636544630000|2021-11-10 11:43:50|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|0
1636544650000|2021-11-10 11:44:10|4322.84|4322.84|4322.37|4322.37|4322.84|4322.84|4322.37|4322.37|0
1636544660000|2021-11-10 11:44:20|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|0
1636544680000|2021-11-10 11:44:40|4322.14|4322.14|4322.05|4322.05|4322.14|4322.14|4322.05|4322.05|0
1636544690000|2021-11-10 11:44:50|4322.99|4322.99|4323.3|4323.3|4323.3|4323.3|4322.99|4322.99|0
1636544700000|2021-11-10 11:45:00|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|0
1636544720000|2021-11-10 11:45:20|4323.09|4323.09|4323|4323|4323.28|4323.28|4323|4323|0
1636544730000|2021-11-10 11:45:30|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|0
1636544740000|2021-11-10 11:45:40|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|0
1636544750000|2021-11-10 11:45:50|4322.02|4322.02|4321.93|4321.93|4322.02|4322.02|4321.93|4321.93|0
1636544760000|2021-11-10 11:46:00|4321.84|4321.84|4321.93|4321.93|4321.93|4321.93|4321.84|4321.84|0
1636544770000|2021-11-10 11:46:10|4322.02|4322.02|4322.2|4322.2|4322.2|4322.2|4322.02|4322.02|0
1636544780000|2021-11-10 11:46:20|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|4322.16|4322.16|0
1636544810000|2021-11-10 11:46:50|4322.33|4322.33|4322.18|4322.18|4322.49|4322.49|4322.18|4322.18|0
1636544820000|2021-11-10 11:47:00|4322.22|4322.22|4321.82|4321.82|4322.22|4322.22|4321.82|4321.82|0
1636544870000|2021-11-10 11:47:50|4321.72|4321.72|4321.82|4321.82|4321.82|4321.82|4321.72|4321.72|0
1636544880000|2021-11-10 11:48:00|4321.72|4321.72|4321.41|4321.41|4321.72|4321.72|4321.1|4321.1|0
1636544930000|2021-11-10 11:48:50|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|0
1636544940000|2021-11-10 11:49:00|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|0
1636544960000|2021-11-10 11:49:20|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|0
1636544970000|2021-11-10 11:49:30|4321.41|4321.41|4321.59|4321.59|4321.59|4321.59|4321.41|4321.41|0
1636545010000|2021-11-10 11:50:10|4322.05|4322.05|4322.91|4322.91|4322.91|4322.91|4322.05|4322.05|0
1636545020000|2021-11-10 11:50:20|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|0
1636545030000|2021-11-10 11:50:30|4322.45|4322.45|4322.32|4322.32|4322.45|4322.45|4322.14|4322.14|0
1636545050000|2021-11-10 11:50:50|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|0
1636545060000|2021-11-10 11:51:00|4322.49|4322.49|4321.75|4321.75|4322.61|4322.61|4321.75|4321.75|0
1636545070000|2021-11-10 11:51:10|4321.81|4321.81|4322.44|4322.44|4322.44|4322.44|4321.81|4321.81|0
1636545080000|2021-11-10 11:51:20|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1636545090000|2021-11-10 11:51:30|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|0
1636545130000|2021-11-10 11:52:10|4322.43|4322.43|4322.52|4322.52|4322.52|4322.52|4322.43|4322.43|0
1636545140000|2021-11-10 11:52:20|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|0
1636545160000|2021-11-10 11:52:40|4322.68|4322.68|4323.31|4323.31|4323.31|4323.31|4322.68|4322.68|0
1636545190000|2021-11-10 11:53:10|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|0
1636545200000|2021-11-10 11:53:20|4323.12|4323.12|4323.16|4323.16|4323.16|4323.16|4323.12|4323.12|0
1636545210000|2021-11-10 11:53:30|4322.22|4322.22|4319.07|4319.07|4322.22|4322.22|4319.07|4319.07|0
1636545220000|2021-11-10 11:53:40|4320|4320|4320|4320|4320|4320|4320|4320|0
1636545230000|2021-11-10 11:53:50|4319.69|4319.69|4319.38|4319.38|4319.69|4319.69|4319.38|4319.38|0
1636545260000|2021-11-10 11:54:20|4319.32|4319.32|4318.89|4318.89|4319.32|4319.32|4318.89|4318.89|0
1636545270000|2021-11-10 11:54:30|4318.27|4318.27|4315.09|4315.09|4318.27|4318.27|4315.09|4315.09|0
1636545280000|2021-11-10 11:54:40|4315.25|4315.25|4316.5|4316.5|4316.5|4316.5|4315.25|4315.25|0
1636545290000|2021-11-10 11:54:50|4315.56|4315.56|4315.06|4315.06|4315.56|4315.56|4315.06|4315.06|0
1636545300000|2021-11-10 11:55:00|4315|4315|4314.53|4314.53|4315|4315|4314.23|4314.23|0
1636545310000|2021-11-10 11:55:10|4314.38|4314.38|4315.48|4315.48|4315.48|4315.48|4314.23|4314.23|0
1636545330000|2021-11-10 11:55:30|4315.16|4315.16|4315.07|4315.07|4315.16|4315.16|4315.07|4315.07|0
1636545340000|2021-11-10 11:55:40|4314.45|4314.45|4314.36|4314.36|4314.45|4314.45|4314.36|4314.36|0
1636545350000|2021-11-10 11:55:50|4314.32|4314.32|4314.32|4314.32|4314.32|4314.32|4314.32|4314.32|0
1636545360000|2021-11-10 11:56:00|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|0
1636545370000|2021-11-10 11:56:10|4314.38|4314.38|4314.32|4314.32|4314.38|4314.38|4314.32|4314.32|0
1636545380000|2021-11-10 11:56:20|4314.01|4314.01|4311.82|4311.82|4314.01|4314.01|4311.82|4311.82|0
1636545390000|2021-11-10 11:56:30|4311.77|4311.77|4312.08|4312.08|4312.08|4312.08|4311.45|4311.45|0
1636545400000|2021-11-10 11:56:40|4311.45|4311.45|4312.74|4312.74|4312.74|4312.74|4311.45|4311.45|0
1636545410000|2021-11-10 11:56:50|4312.43|4312.43|4312.74|4312.74|4312.74|4312.74|4312.43|4312.43|0
1636545420000|2021-11-10 11:57:00|4312.59|4312.59|4313.52|4313.52|4313.52|4313.52|4312.59|4312.59|0
1636545430000|2021-11-10 11:57:10|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|0
1636545440000|2021-11-10 11:57:20|4314.46|4314.46|4313.68|4313.68|4314.46|4314.46|4313.37|4313.37|0
1636545480000|2021-11-10 11:58:00|4314.93|4314.93|4313.99|4313.99|4314.93|4314.93|4313.99|4313.99|0
1636545490000|2021-11-10 11:58:10|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|0
1636545510000|2021-11-10 11:58:30|4313.59|4313.59|4314.03|4314.03|4314.31|4314.31|4313.59|4313.59|0
1636545540000|2021-11-10 11:59:00|4313.97|4313.97|4313.79|4313.79|4313.97|4313.97|4313.79|4313.79|0
1636545550000|2021-11-10 11:59:10|4312.86|4312.86|4312.99|4312.99|4312.99|4312.99|4312.81|4312.81|0
1636545560000|2021-11-10 11:59:20|4313.11|4313.11|4312.89|4312.89|4313.2|4313.2|4312.89|4312.89|0
1636545570000|2021-11-10 11:59:30|4312.58|4312.58|4312.26|4312.26|4312.58|4312.58|4312.26|4312.26|0
1636545580000|2021-11-10 11:59:40|4312.42|4312.42|4312.36|4312.36|4312.42|4312.42|4312.36|4312.36|0
1636545590000|2021-11-10 11:59:50|4311.73|4311.73|4311.42|4311.42|4311.73|4311.73|4311.42|4311.42|0
1636545600000|2021-11-10 12:00:00|4310.48|4310.48|4310.64|4310.64|4310.8|4310.8|4309.67|4309.67|0
1636545610000|2021-11-10 12:00:10|4310.96|4310.96|4312.36|4312.36|4312.36|4312.36|4310.96|4310.96|0
1636545630000|2021-11-10 12:00:30|4312.3|4312.3|4312.24|4312.24|4312.3|4312.3|4312.24|4312.24|0
1636545640000|2021-11-10 12:00:40|4311.93|4311.93|4310.09|4310.09|4311.93|4311.93|4310.09|4310.09|0
1636545650000|2021-11-10 12:00:50|4310|4310|4309.73|4309.73|4310|4310|4309.69|4309.69|0
1636545680000|2021-11-10 12:01:20|4309.1|4309.1|4308.32|4308.32|4309.1|4309.1|4308.32|4308.32|0
1636545700000|2021-11-10 12:01:40|4308.26|4308.26|4308.41|4308.41|4308.41|4308.41|4308.26|4308.26|0
1636545710000|2021-11-10 12:01:50|4308.73|4308.73|4308.73|4308.73|4309.66|4309.66|4308.73|4308.73|0
1636545720000|2021-11-10 12:02:00|4308.84|4308.84|4309.06|4309.06|4309.47|4309.47|4308.75|4308.75|0
1636545730000|2021-11-10 12:02:10|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|0
1636545740000|2021-11-10 12:02:20|4308.66|4308.66|4308.66|4308.66|4308.66|4308.66|4308.66|4308.66|0
1636545750000|2021-11-10 12:02:30|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|0
1636545760000|2021-11-10 12:02:40|4308.44|4308.44|4308.59|4308.59|4308.59|4308.59|4308.44|4308.44|0
1636545770000|2021-11-10 12:02:50|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|0
1636545780000|2021-11-10 12:03:00|4308.03|4308.03|4306.78|4306.78|4308.03|4308.03|4306.78|4306.78|0
1636545790000|2021-11-10 12:03:10|4307.09|4307.09|4306.84|4306.84|4307.15|4307.15|4306.84|4306.84|0
1636545800000|2021-11-10 12:03:20|4306.88|4306.88|4306.56|4306.56|4306.88|4306.88|4305.94|4305.94|0
1636545810000|2021-11-10 12:03:30|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|0
1636545820000|2021-11-10 12:03:40|4305.94|4305.94|4306.25|4306.25|4306.25|4306.25|4305.94|4305.94|0
1636545830000|2021-11-10 12:03:50|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|0
1636545840000|2021-11-10 12:04:00|4307.19|4307.19|4308.35|4308.35|4308.35|4308.35|4307.1|4307.1|0
1636545850000|2021-11-10 12:04:10|4308.65|4308.65|4308.65|4308.65|4308.65|4308.65|4308.65|4308.65|0
1636545860000|2021-11-10 12:04:20|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|0
1636545870000|2021-11-10 12:04:30|4309.74|4309.74|4309.51|4309.51|4309.83|4309.83|4309.51|4309.51|0
1636545880000|2021-11-10 12:04:40|4309.47|4309.47|4310.41|4310.41|4310.41|4310.41|4309.47|4309.47|0
1636545890000|2021-11-10 12:04:50|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|0
1636545900000|2021-11-10 12:05:00|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|0
1636545910000|2021-11-10 12:05:10|4309.16|4309.16|4308.53|4308.53|4309.16|4309.16|4308.53|4308.53|0
1636545920000|2021-11-10 12:05:20|4308.58|4308.58|4308.58|4308.58|4308.58|4308.58|4308.58|4308.58|0
1636545930000|2021-11-10 12:05:30|4309.83|4309.83|4310.06|4310.06|4310.14|4310.14|4309.83|4309.83|0
1636545940000|2021-11-10 12:05:40|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|0
1636545950000|2021-11-10 12:05:50|4310.06|4310.06|4310.56|4310.56|4310.56|4310.56|4309.94|4309.94|0
1636545960000|2021-11-10 12:06:00|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|0
1636545970000|2021-11-10 12:06:10|4310.78|4310.78|4310.93|4310.93|4310.93|4310.93|4310.78|4310.78|0
1636545980000|2021-11-10 12:06:20|4312.81|4312.81|4312.49|4312.49|4312.81|4312.81|4312.18|4312.18|0
1636545990000|2021-11-10 12:06:30|4312.18|4312.18|4312.36|4312.36|4312.36|4312.36|4312.18|4312.18|0
1636546000000|2021-11-10 12:06:40|4312.04|4312.04|4311.85|4311.85|4312.04|4312.04|4311.85|4311.85|0
1636546010000|2021-11-10 12:06:50|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|0
1636546030000|2021-11-10 12:07:10|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|0
1636546040000|2021-11-10 12:07:20|4312.47|4312.47|4312.16|4312.16|4312.47|4312.47|4312.16|4312.16|0
1636546050000|2021-11-10 12:07:30|4312.2|4312.2|4312.25|4312.25|4312.25|4312.25|4312.2|4312.2|0
1636546070000|2021-11-10 12:07:50|4312.17|4312.17|4312.8|4312.8|4312.8|4312.8|4312.17|4312.17|0
1636546080000|2021-11-10 12:08:00|4312.86|4312.86|4312.86|4312.86|4312.86|4312.86|4312.86|4312.86|0
1636546090000|2021-11-10 12:08:10|4312.7|4312.7|4313.79|4313.79|4313.79|4313.79|4312.7|4312.7|0
1636546100000|2021-11-10 12:08:20|4313.95|4313.95|4313.92|4313.92|4313.95|4313.95|4313.92|4313.92|0
1636546110000|2021-11-10 12:08:30|4313.95|4313.95|4316.13|4316.13|4316.13|4316.13|4313.95|4313.95|0
1636546130000|2021-11-10 12:08:50|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|0
1636546140000|2021-11-10 12:09:00|4316.56|4316.56|4316.46|4316.46|4316.56|4316.56|4316.46|4316.46|0
1636546150000|2021-11-10 12:09:10|4316.78|4316.78|4316.79|4316.79|4317.02|4317.02|4316.78|4316.78|0
1636546170000|2021-11-10 12:09:30|4317.41|4317.41|4317.56|4317.56|4317.56|4317.56|4317.41|4317.41|0
1636546230000|2021-11-10 12:10:30|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|0
1636546240000|2021-11-10 12:10:40|4317.48|4317.48|4317.48|4317.48|4317.48|4317.48|4317.48|4317.48|0
1636546260000|2021-11-10 12:11:00|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|0
1636546270000|2021-11-10 12:11:10|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|0
1636546290000|2021-11-10 12:11:30|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|0
1636546300000|2021-11-10 12:11:40|4318.04|4318.04|4318.08|4318.08|4318.08|4318.08|4318.04|4318.04|0
1636546310000|2021-11-10 12:11:50|4318.06|4318.06|4318.29|4318.29|4318.29|4318.29|4318.06|4318.06|0
1636546320000|2021-11-10 12:12:00|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|0
1636546330000|2021-11-10 12:12:10|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|0
1636546360000|2021-11-10 12:12:40|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|0
1636546370000|2021-11-10 12:12:50|4318.32|4318.32|4318.23|4318.23|4318.32|4318.32|4318.23|4318.23|0
1636546380000|2021-11-10 12:13:00|4318.14|4318.14|4318.05|4318.05|4318.14|4318.14|4318.05|4318.05|0
1636546400000|2021-11-10 12:13:20|4317.96|4317.96|4317.91|4317.91|4317.96|4317.96|4317.91|4317.91|0
1636546410000|2021-11-10 12:13:30|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|0
1636546420000|2021-11-10 12:13:40|4318.52|4318.52|4318.39|4318.39|4318.52|4318.52|4318.06|4318.06|0
1636546430000|2021-11-10 12:13:50|4318.44|4318.44|4318.75|4318.75|4318.75|4318.75|4318.44|4318.44|0
1636546460000|2021-11-10 12:14:20|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|0
1636546470000|2021-11-10 12:14:30|4318.34|4318.34|4318.34|4318.34|4318.34|4318.34|4318.34|4318.34|0
1636546480000|2021-11-10 12:14:40|4317.72|4317.72|4317.84|4317.84|4317.84|4317.84|4317.72|4317.72|0
1636546490000|2021-11-10 12:14:50|4317.89|4317.89|4317.87|4317.87|4317.89|4317.89|4317.87|4317.87|0
1636546500000|2021-11-10 12:15:00|4317.96|4317.96|4318.08|4318.08|4318.08|4318.08|4317.96|4317.96|0
1636546510000|2021-11-10 12:15:10|4317.77|4317.77|4316.53|4316.53|4318.08|4318.08|4316.53|4316.53|0
1636546520000|2021-11-10 12:15:20|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|0
1636546530000|2021-11-10 12:15:30|4316.72|4316.72|4316.72|4316.72|4316.72|4316.72|4316.72|4316.72|0
1636546540000|2021-11-10 12:15:40|4316.77|4316.77|4317.03|4317.03|4317.03|4317.03|4316.72|4316.72|0
1636546570000|2021-11-10 12:16:10|4317.18|4317.18|4318.12|4318.12|4318.12|4318.12|4317.18|4317.18|0
1636546580000|2021-11-10 12:16:20|4317.18|4317.18|4317.18|4317.18|4317.18|4317.18|4317.18|4317.18|0
1636546600000|2021-11-10 12:16:40|4317.41|4317.41|4317.45|4317.45|4317.45|4317.45|4317.41|4317.41|0
1636546610000|2021-11-10 12:16:50|4317.64|4317.64|4318.1|4318.1|4318.1|4318.1|4317.64|4317.64|0
1636546630000|2021-11-10 12:17:10|4317.95|4317.95|4317.8|4317.8|4317.95|4317.95|4317.8|4317.8|0
1636546640000|2021-11-10 12:17:20|4317.89|4317.89|4318.19|4318.19|4318.19|4318.19|4317.89|4317.89|0
1636546650000|2021-11-10 12:17:30|4318.04|4318.04|4318.32|4318.32|4318.32|4318.32|4317.95|4317.95|0
1636546670000|2021-11-10 12:17:50|4318.48|4318.48|4319.57|4319.57|4319.57|4319.57|4318.48|4318.48|0
1636546690000|2021-11-10 12:18:10|4319.41|4319.41|4319.1|4319.1|4319.41|4319.41|4319.1|4319.1|0
1636546710000|2021-11-10 12:18:30|4318.64|4318.64|4318.49|4318.49|4318.64|4318.64|4318.49|4318.49|0
1636546730000|2021-11-10 12:18:50|4318.31|4318.31|4317.37|4317.37|4318.31|4318.31|4317.37|4317.37|0
1636546750000|2021-11-10 12:19:10|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|0
1636546760000|2021-11-10 12:19:20|4317.06|4317.06|4316.97|4316.97|4317.28|4317.28|4316.97|4316.97|0
1636546770000|2021-11-10 12:19:30|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|0
1636546780000|2021-11-10 12:19:40|4317.17|4317.17|4317.32|4317.32|4317.32|4317.32|4317.17|4317.17|0
1636546790000|2021-11-10 12:19:50|4317.23|4317.23|4317.23|4317.23|4317.23|4317.23|4317.23|4317.23|0
1636546800000|2021-11-10 12:20:00|4317.54|4317.54|4318.17|4318.17|4318.17|4318.17|4317.54|4317.54|0
1636546840000|2021-11-10 12:20:40|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|0
1636546850000|2021-11-10 12:20:50|4318.57|4318.57|4318.66|4318.66|4318.66|4318.66|4318.57|4318.57|0
1636546860000|2021-11-10 12:21:00|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|0
1636546870000|2021-11-10 12:21:10|4318.81|4318.81|4318.73|4318.73|4318.81|4318.81|4318.73|4318.73|0
1636546890000|2021-11-10 12:21:30|4318.85|4318.85|4319.16|4319.16|4319.48|4319.48|4318.85|4318.85|0
1636546920000|2021-11-10 12:22:00|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|0
1636546930000|2021-11-10 12:22:10|4319.28|4319.28|4319.28|4319.28|4319.28|4319.28|4319.28|4319.28|0
1636546950000|2021-11-10 12:22:30|4319.12|4319.12|4318.64|4318.64|4319.12|4319.12|4318.64|4318.64|0
1636546980000|2021-11-10 12:23:00|4318.01|4318.01|4318.28|4318.28|4318.28|4318.28|4317.97|4317.97|0
1636546990000|2021-11-10 12:23:10|4318.12|4318.12|4318.03|4318.03|4318.12|4318.12|4318.03|4318.03|0
1636547050000|2021-11-10 12:24:10|4318.34|4318.34|4318.5|4318.5|4318.5|4318.5|4318.34|4318.34|0
1636547060000|2021-11-10 12:24:20|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|0
1636547080000|2021-11-10 12:24:40|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|0
1636547100000|2021-11-10 12:25:00|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|0
1636547110000|2021-11-10 12:25:10|4319.17|4319.17|4319.8|4319.8|4319.8|4319.8|4319.17|4319.17|0
1636547160000|2021-11-10 12:26:00|4319.95|4319.95|4319.64|4319.64|4319.95|4319.95|4319.64|4319.64|0
1636547210000|2021-11-10 12:26:50|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|0
1636547220000|2021-11-10 12:27:00|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|0
1636547240000|2021-11-10 12:27:20|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|0
1636547250000|2021-11-10 12:27:30|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|0
1636547260000|2021-11-10 12:27:40|4320.69|4320.69|4320.01|4320.01|4320.69|4320.69|4319.97|4319.97|0
1636547270000|2021-11-10 12:27:50|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|0
1636547290000|2021-11-10 12:28:10|4319.55|4319.55|4319.19|4319.19|4319.55|4319.55|4319.19|4319.19|0
1636547320000|2021-11-10 12:28:40|4319.5|4319.5|4319.5|4319.5|4319.65|4319.65|4319.5|4319.5|0
1636547330000|2021-11-10 12:28:50|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|0
1636547340000|2021-11-10 12:29:00|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|0
1636547360000|2021-11-10 12:29:20|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|0
1636547370000|2021-11-10 12:29:30|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|0
1636547390000|2021-11-10 12:29:50|4319.82|4319.82|4320.54|4320.54|4320.54|4320.54|4319.82|4319.82|0
1636547440000|2021-11-10 12:30:40|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|4320.41|4320.41|0
1636547450000|2021-11-10 12:30:50|4319.83|4319.83|4319.52|4319.52|4319.83|4319.83|4319.52|4319.52|0
1636547460000|2021-11-10 12:31:00|4319.36|4319.36|4319.18|4319.18|4319.36|4319.36|4319.18|4319.18|0
1636547470000|2021-11-10 12:31:10|4319.2|4319.2|4319.2|4319.2|4319.2|4319.2|4319.2|4319.2|0
1636547480000|2021-11-10 12:31:20|4319.51|4319.51|4319.36|4319.36|4319.51|4319.51|4319.21|4319.21|0
1636547490000|2021-11-10 12:31:30|4319.24|4319.24|4319.09|4319.09|4319.24|4319.24|4319.09|4319.09|0
1636547500000|2021-11-10 12:31:40|4319.24|4319.24|4319.87|4319.87|4319.87|4319.87|4319.24|4319.24|0
1636547530000|2021-11-10 12:32:10|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|0
1636547540000|2021-11-10 12:32:20|4319.51|4319.51|4319.47|4319.47|4319.51|4319.51|4319.47|4319.47|0
1636547550000|2021-11-10 12:32:30|4319.77|4319.77|4320.11|4320.11|4320.27|4320.27|4319.65|4319.65|0
1636547570000|2021-11-10 12:32:50|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|0
1636547580000|2021-11-10 12:33:00|4319.81|4319.81|4319.18|4319.18|4319.81|4319.81|4319.18|4319.18|0
1636547600000|2021-11-10 12:33:20|4319.03|4319.03|4319.19|4319.19|4319.34|4319.34|4319.03|4319.03|0
1636547610000|2021-11-10 12:33:30|4319.15|4319.15|4319.45|4319.45|4319.45|4319.45|4319.15|4319.15|0
1636547640000|2021-11-10 12:34:00|4319.43|4319.43|4319.98|4319.98|4319.98|4319.98|4319.43|4319.43|0
1636547660000|2021-11-10 12:34:20|4320.13|4320.13|4320.28|4320.28|4320.28|4320.28|4320.13|4320.13|0
1636547670000|2021-11-10 12:34:30|4320.32|4320.32|4320.35|4320.35|4320.35|4320.35|4320.32|4320.32|0
1636547690000|2021-11-10 12:34:50|4320.04|4320.04|4319.73|4319.73|4320.04|4320.04|4319.73|4319.73|0
1636547700000|2021-11-10 12:35:00|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|0
1636547720000|2021-11-10 12:35:20|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|0
1636547740000|2021-11-10 12:35:40|4319.54|4319.54|4319.66|4319.66|4319.66|4319.66|4319.54|4319.54|0
1636547750000|2021-11-10 12:35:50|4319.6|4319.6|4319.91|4319.91|4319.91|4319.91|4319.6|4319.6|0
1636547770000|2021-11-10 12:36:10|4320.22|4320.22|4319.6|4319.6|4320.22|4320.22|4319.6|4319.6|0
1636547780000|2021-11-10 12:36:20|4319.91|4319.91|4321.35|4321.35|4321.35|4321.35|4319.91|4319.91|0
1636547790000|2021-11-10 12:36:30|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|0
1636547800000|2021-11-10 12:36:40|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|0
1636547810000|2021-11-10 12:36:50|4322.24|4322.24|4322.36|4322.36|4322.36|4322.36|4322.24|4322.24|0
1636547820000|2021-11-10 12:37:00|4322.42|4322.42|4322.57|4322.57|4322.57|4322.57|4322.42|4322.42|0
1636547830000|2021-11-10 12:37:10|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|0
1636547840000|2021-11-10 12:37:20|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|0
1636547850000|2021-11-10 12:37:30|4323.28|4323.28|4323.01|4323.01|4323.28|4323.28|4323.01|4323.01|0
1636547860000|2021-11-10 12:37:40|4323.28|4323.28|4323.59|4323.59|4323.59|4323.59|4323.28|4323.28|0
1636547870000|2021-11-10 12:37:50|4323.91|4323.91|4324.18|4324.18|4324.18|4324.18|4323.91|4323.91|0
1636547880000|2021-11-10 12:38:00|4324.03|4324.03|4324.07|4324.07|4324.16|4324.16|4324.03|4324.03|0
1636547890000|2021-11-10 12:38:10|4324.16|4324.16|4324.93|4324.93|4324.93|4324.93|4324.16|4324.16|0
1636547900000|2021-11-10 12:38:20|4325.02|4325.02|4323.45|4323.45|4325.33|4325.33|4323.45|4323.45|0
1636547910000|2021-11-10 12:38:30|4323.29|4323.29|4323.25|4323.25|4323.29|4323.29|4323.25|4323.25|0
1636547920000|2021-11-10 12:38:40|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|0
1636547940000|2021-11-10 12:39:00|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|0
1636547960000|2021-11-10 12:39:20|4324.44|4324.44|4325.37|4325.37|4325.52|4325.52|4324.44|4324.44|0
1636547970000|2021-11-10 12:39:30|4325.68|4325.68|4325.63|4325.63|4325.68|4325.68|4325.59|4325.59|0
1636548010000|2021-11-10 12:40:10|4325.87|4325.87|4325.96|4325.96|4325.96|4325.96|4325.87|4325.87|0
1636548020000|2021-11-10 12:40:20|4326.27|4326.27|4326.43|4326.43|4326.43|4326.43|4326.27|4326.27|0
1636548060000|2021-11-10 12:41:00|4326.27|4326.27|4327.21|4327.21|4327.21|4327.21|4326.27|4326.27|0
1636548070000|2021-11-10 12:41:10|4327.25|4327.25|4326.03|4326.03|4327.25|4327.25|4326.03|4326.03|0
1636548080000|2021-11-10 12:41:20|4326.22|4326.22|4326.68|4326.68|4326.68|4326.68|4326.22|4326.22|0
1636548090000|2021-11-10 12:41:30|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|0
1636548100000|2021-11-10 12:41:40|4326.95|4326.95|4326.49|4326.49|4326.95|4326.95|4326.49|4326.49|0
1636548130000|2021-11-10 12:42:10|4326.43|4326.43|4326.49|4326.49|4326.49|4326.49|4326.43|4326.43|0
1636548140000|2021-11-10 12:42:20|4326.18|4326.18|4326.34|4326.34|4326.34|4326.34|4326.18|4326.18|0
1636548150000|2021-11-10 12:42:30|4326.65|4326.65|4327.26|4327.26|4327.26|4327.26|4326.65|4326.65|0
1636548190000|2021-11-10 12:43:10|4327.57|4327.57|4327.08|4327.08|4327.57|4327.57|4327.08|4327.08|0
1636548200000|2021-11-10 12:43:20|4326.77|4326.77|4327.24|4327.24|4327.24|4327.24|4326.77|4326.77|0
1636548240000|2021-11-10 12:44:00|4327.08|4327.08|4327.39|4327.39|4328|4328|4327.08|4327.08|0
1636548260000|2021-11-10 12:44:20|4327.41|4327.41|4327.41|4327.41|4327.41|4327.41|4327.41|4327.41|0
1636548270000|2021-11-10 12:44:30|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|0
1636548280000|2021-11-10 12:44:40|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|0
1636548290000|2021-11-10 12:44:50|4329.6|4329.6|4329.6|4329.6|4329.6|4329.6|4329.6|4329.6|0
1636548300000|2021-11-10 12:45:00|4329.69|4329.69|4329.24|4329.24|4329.69|4329.69|4329.07|4329.07|0
1636548310000|2021-11-10 12:45:10|4329.29|4329.29|4329.27|4329.27|4329.29|4329.29|4329.27|4329.27|0
1636548340000|2021-11-10 12:45:40|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|0
1636548360000|2021-11-10 12:46:00|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|0
1636548380000|2021-11-10 12:46:20|4330.58|4330.58|4330.26|4330.26|4330.58|4330.58|4330.26|4330.26|0
1636548400000|2021-11-10 12:46:40|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|0
1636548430000|2021-11-10 12:47:10|4330.11|4330.11|4329.65|4329.65|4330.11|4330.11|4329.65|4329.65|0
1636548440000|2021-11-10 12:47:20|4329.59|4329.59|4329.6|4329.6|4329.6|4329.6|4329.29|4329.29|0
1636548450000|2021-11-10 12:47:30|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|0
1636548460000|2021-11-10 12:47:40|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|0
1636548480000|2021-11-10 12:48:00|4329.37|4329.37|4328.12|4328.12|4329.37|4329.37|4328.12|4328.12|0
1636548500000|2021-11-10 12:48:20|4328.21|4328.21|4329.76|4329.76|4329.76|4329.76|4328.21|4328.21|0
1636548520000|2021-11-10 12:48:40|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|0
1636548530000|2021-11-10 12:48:50|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|0
1636548540000|2021-11-10 12:49:00|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|0
1636548550000|2021-11-10 12:49:10|4329.92|4329.92|4329.61|4329.61|4329.92|4329.92|4329.61|4329.61|0
1636548560000|2021-11-10 12:49:20|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|0
1636548570000|2021-11-10 12:49:30|4329.46|4329.46|4329.05|4329.05|4329.54|4329.54|4329.05|4329.05|0
1636548590000|2021-11-10 12:49:50|4328.99|4328.99|4328.9|4328.9|4328.99|4328.99|4328.9|4328.9|0
1636548630000|2021-11-10 12:50:30|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|0
1636548640000|2021-11-10 12:50:40|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|0
1636548650000|2021-11-10 12:50:50|4328.89|4328.89|4328.26|4328.26|4328.89|4328.89|4328.26|4328.26|0
1636548660000|2021-11-10 12:51:00|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|0
1636548670000|2021-11-10 12:51:10|4327.98|4327.98|4328.11|4328.11|4328.13|4328.13|4327.98|4327.98|0
1636548680000|2021-11-10 12:51:20|4328.19|4328.19|4327.57|4327.57|4328.19|4328.19|4327.57|4327.57|0
1636548710000|2021-11-10 12:51:50|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|0
1636548720000|2021-11-10 12:52:00|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|0
1636548730000|2021-11-10 12:52:10|4326.63|4326.63|4326.54|4326.54|4326.63|4326.63|4326.54|4326.54|0
1636548740000|2021-11-10 12:52:20|4326.23|4326.23|4326.3|4326.3|4326.54|4326.54|4326.23|4326.23|0
1636548760000|2021-11-10 12:52:40|4326.22|4326.22|4326.11|4326.11|4326.26|4326.26|4326.11|4326.11|0
1636548770000|2021-11-10 12:52:50|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|0
1636548780000|2021-11-10 12:53:00|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|0
1636548790000|2021-11-10 12:53:10|4325.5|4325.5|4325.04|4325.04|4325.5|4325.5|4325.04|4325.04|0
1636548810000|2021-11-10 12:53:30|4324.95|4324.95|4324.99|4324.99|4324.99|4324.99|4324.95|4324.95|0
1636548820000|2021-11-10 12:53:40|4324.68|4324.68|4325.21|4325.21|4325.21|4325.21|4324.59|4324.59|0
1636548840000|2021-11-10 12:54:00|4324.9|4324.9|4325.1|4325.1|4325.1|4325.1|4324.86|4324.86|0
1636548850000|2021-11-10 12:54:10|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|0
1636548860000|2021-11-10 12:54:20|4324.98|4324.98|4325.5|4325.5|4325.5|4325.5|4324.98|4324.98|0
1636548870000|2021-11-10 12:54:30|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|0
1636548910000|2021-11-10 12:55:10|4325.28|4325.28|4325.44|4325.44|4325.44|4325.44|4325.28|4325.28|0
1636548920000|2021-11-10 12:55:20|4325.34|4325.34|4325.34|4325.34|4325.34|4325.34|4325.34|4325.34|0
1636548930000|2021-11-10 12:55:30|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|0
1636548960000|2021-11-10 12:56:00|4325.41|4325.41|4325.27|4325.27|4325.42|4325.42|4325.27|4325.27|0
1636548980000|2021-11-10 12:56:20|4325.11|4325.11|4324.96|4324.96|4325.11|4325.11|4324.96|4324.96|0
1636548990000|2021-11-10 12:56:30|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|0
1636549000000|2021-11-10 12:56:40|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|0
1636549010000|2021-11-10 12:56:50|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|0
1636549020000|2021-11-10 12:57:00|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|0
1636549030000|2021-11-10 12:57:10|4325.63|4325.63|4325.72|4325.72|4325.72|4325.72|4325.63|4325.63|0
1636549040000|2021-11-10 12:57:20|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|0
1636549050000|2021-11-10 12:57:30|4326.44|4326.44|4326.48|4326.48|4326.48|4326.48|4326.44|4326.44|0
1636549060000|2021-11-10 12:57:40|4326.64|4326.64|4326.48|4326.48|4326.64|4326.64|4326.48|4326.48|0
1636549080000|2021-11-10 12:58:00|4326.64|4326.64|4326.54|4326.54|4326.64|4326.64|4326.54|4326.54|0
1636549090000|2021-11-10 12:58:10|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|0
1636549100000|2021-11-10 12:58:20|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|0
1636549120000|2021-11-10 12:58:40|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|0
1636549140000|2021-11-10 12:59:00|4327.13|4327.13|4327.13|4327.13|4327.13|4327.13|4326.81|4326.81|0
1636549160000|2021-11-10 12:59:20|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|0
1636549180000|2021-11-10 12:59:40|4327.05|4327.05|4326.11|4326.11|4327.05|4327.05|4326.11|4326.11|0
1636549190000|2021-11-10 12:59:50|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|0
1636549210000|2021-11-10 13:00:10|4326.27|4326.27|4326.45|4326.45|4326.45|4326.45|4326.27|4326.27|0
1636549220000|2021-11-10 13:00:20|4326.61|4326.61|4326.7|4326.7|4326.7|4326.7|4326.61|4326.61|0
1636549230000|2021-11-10 13:00:30|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|0
1636549240000|2021-11-10 13:00:40|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|0
1636549250000|2021-11-10 13:00:50|4327|4327|4326.69|4326.69|4327|4327|4326.69|4326.69|0
1636549260000|2021-11-10 13:01:00|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|0
1636549280000|2021-11-10 13:01:20|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|0
1636549300000|2021-11-10 13:01:40|4327.31|4327.31|4327|4327|4327.31|4327.31|4327|4327|0
1636549310000|2021-11-10 13:01:50|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|0
1636549340000|2021-11-10 13:02:20|4327.16|4327.16|4327.16|4327.16|4327.16|4327.16|4327.16|4327.16|0
1636549350000|2021-11-10 13:02:30|4327.06|4327.06|4327.52|4327.52|4327.52|4327.52|4327.06|4327.06|0
1636549360000|2021-11-10 13:02:40|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|0
1636549380000|2021-11-10 13:03:00|4327.26|4327.26|4327.24|4327.24|4327.26|4327.26|4327.24|4327.24|0
1636549390000|2021-11-10 13:03:10|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|0
1636549410000|2021-11-10 13:03:30|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|0
1636549420000|2021-11-10 13:03:40|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|0
1636549430000|2021-11-10 13:03:50|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|0
1636549440000|2021-11-10 13:04:00|4328.46|4328.46|4328.5|4328.5|4328.5|4328.5|4328.46|4328.46|0
1636549450000|2021-11-10 13:04:10|4328.37|4328.37|4328.1|4328.1|4328.42|4328.42|4328.1|4328.1|0
1636549470000|2021-11-10 13:04:30|4328.42|4328.42|4328.42|4328.42|4328.42|4328.42|4328.42|4328.42|0
1636549480000|2021-11-10 13:04:40|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|0
1636549490000|2021-11-10 13:04:50|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|0
1636549500000|2021-11-10 13:05:00|4328.22|4328.22|4327.91|4327.91|4328.22|4328.22|4327.91|4327.91|0
1636549510000|2021-11-10 13:05:10|4328|4328|4328|4328|4328|4328|4328|4328|0
1636549520000|2021-11-10 13:05:20|4327.94|4327.94|4328.25|4328.25|4328.25|4328.25|4327.94|4327.94|0
1636549530000|2021-11-10 13:05:30|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|0
1636549540000|2021-11-10 13:05:40|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|0
1636549550000|2021-11-10 13:05:50|4328.48|4328.48|4328.17|4328.17|4328.48|4328.48|4328.17|4328.17|0
1636549580000|2021-11-10 13:06:20|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|0
1636549590000|2021-11-10 13:06:30|4327.94|4327.94|4328.09|4328.09|4328.09|4328.09|4327.94|4327.94|0
1636549620000|2021-11-10 13:07:00|4328.41|4328.41|4328.72|4328.72|4328.72|4328.72|4328.41|4328.41|0
1636549630000|2021-11-10 13:07:10|4328.9|4328.9|4329.83|4329.83|4329.83|4329.83|4328.9|4328.9|0
1636549640000|2021-11-10 13:07:20|4330.45|4330.45|4330.49|4330.49|4330.49|4330.49|4330.45|4330.45|0
1636549650000|2021-11-10 13:07:30|4330.8|4330.8|4331.42|4331.42|4331.42|4331.42|4330.8|4330.8|0
1636549660000|2021-11-10 13:07:40|4331.36|4331.36|4331.86|4331.86|4332.01|4332.01|4331.36|4331.36|0
1636549680000|2021-11-10 13:08:00|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.33|4332.33|0
1636549690000|2021-11-10 13:08:10|4332.33|4332.33|4332.49|4332.49|4332.49|4332.49|4332.33|4332.33|0
1636549700000|2021-11-10 13:08:20|4332.4|4332.4|4332.31|4332.31|4332.4|4332.4|4332.31|4332.31|0
1636549740000|2021-11-10 13:09:00|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|0
1636549750000|2021-11-10 13:09:10|4332.34|4332.34|4331.56|4331.56|4332.34|4332.34|4331.56|4331.56|0
1636549800000|2021-11-10 13:10:00|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|0
1636549810000|2021-11-10 13:10:10|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|0
1636549820000|2021-11-10 13:10:20|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|0
1636549830000|2021-11-10 13:10:30|4331.32|4331.32|4331.32|4331.32|4331.32|4331.32|4331.32|4331.32|0
1636549850000|2021-11-10 13:10:50|4331.62|4331.62|4331.62|4331.62|4331.62|4331.62|4331.62|4331.62|0
1636549860000|2021-11-10 13:11:00|4331|4331|4331|4331|4331|4331|4331|4331|0
1636549880000|2021-11-10 13:11:20|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|0
1636549900000|2021-11-10 13:11:40|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|0
1636549920000|2021-11-10 13:12:00|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|0
1636549930000|2021-11-10 13:12:10|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|0
1636549940000|2021-11-10 13:12:20|4331.26|4331.26|4331.26|4331.26|4331.26|4331.26|4331.26|4331.26|0
1636549950000|2021-11-10 13:12:30|4331.21|4331.21|4331.18|4331.18|4331.21|4331.21|4331.18|4331.18|0
1636549960000|2021-11-10 13:12:40|4331.14|4331.14|4330.12|4330.12|4331.14|4331.14|4329.81|4329.81|0
1636549980000|2021-11-10 13:13:00|4330.21|4330.21|4330.3|4330.3|4330.4|4330.4|4330.21|4330.21|0
1636550010000|2021-11-10 13:13:30|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|0
1636550020000|2021-11-10 13:13:40|4330.3|4330.3|4330|4330|4330.3|4330.3|4330|4330|0
1636550030000|2021-11-10 13:13:50|4330.18|4330.18|4330.18|4330.18|4330.18|4330.18|4330.18|4330.18|0
1636550040000|2021-11-10 13:14:00|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|0
1636550070000|2021-11-10 13:14:30|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|0
1636550100000|2021-11-10 13:15:00|4330.08|4330.08|4329.77|4329.77|4330.08|4330.08|4329.77|4329.77|0
1636550140000|2021-11-10 13:15:40|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|0
1636550160000|2021-11-10 13:16:00|4329.99|4329.99|4329.75|4329.75|4329.99|4329.99|4329.75|4329.75|0
1636550180000|2021-11-10 13:16:20|4329.83|4329.83|4330|4330|4330|4330|4329.83|4329.83|0
1636550190000|2021-11-10 13:16:30|4330.04|4330.04|4330.44|4330.44|4330.44|4330.44|4330.04|4330.04|0
1636550200000|2021-11-10 13:16:40|4330.4|4330.4|4330.52|4330.52|4330.52|4330.52|4330.4|4330.4|0
1636550220000|2021-11-10 13:17:00|4330.47|4330.47|4329.85|4329.85|4330.47|4330.47|4329.85|4329.85|0
1636550260000|2021-11-10 13:17:40|4330.47|4330.47|4330.47|4330.47|4330.47|4330.47|4330.47|4330.47|0
1636550270000|2021-11-10 13:17:50|4330.42|4330.42|4330.1|4330.1|4330.42|4330.42|4330.1|4330.1|0
1636550290000|2021-11-10 13:18:10|4330.29|4330.29|4329.98|4329.98|4330.29|4330.29|4329.98|4329.98|0
1636550320000|2021-11-10 13:18:40|4330.29|4330.29|4330.29|4330.29|4330.29|4330.29|4330.29|4330.29|0
1636550380000|2021-11-10 13:19:40|4330.6|4330.6|4330.63|4330.63|4330.63|4330.63|4330.58|4330.58|0
1636550390000|2021-11-10 13:19:50|4330.59|4330.59|4330.91|4330.91|4330.91|4330.91|4330.59|4330.59|0
1636550400000|2021-11-10 13:20:00|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|0
1636550420000|2021-11-10 13:20:20|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|0
1636550430000|2021-11-10 13:20:30|4331.12|4331.12|4331.28|4331.28|4331.28|4331.28|4331.12|4331.12|0
1636550440000|2021-11-10 13:20:40|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|0
1636550450000|2021-11-10 13:20:50|4331.58|4331.58|4332.22|4332.22|4332.22|4332.22|4331.58|4331.58|0
1636550470000|2021-11-10 13:21:10|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|0
1636550480000|2021-11-10 13:21:20|4332.52|4332.52|4332.68|4332.68|4332.68|4332.68|4332.52|4332.52|0
1636550490000|2021-11-10 13:21:30|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|0
1636550510000|2021-11-10 13:21:50|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|0
1636550530000|2021-11-10 13:22:10|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|0
1636550570000|2021-11-10 13:22:50|4332.67|4332.67|4332.67|4332.67|4332.67|4332.67|4332.67|4332.67|0
1636550600000|2021-11-10 13:23:20|4332.52|4332.52|4332.52|4332.52|4332.52|4332.52|4332.52|4332.52|0
1636550610000|2021-11-10 13:23:30|4333.14|4333.14|4334.13|4334.13|4334.13|4334.13|4333.14|4333.14|0
1636550620000|2021-11-10 13:23:40|4334.4|4334.4|4334.96|4334.96|4334.96|4334.96|4334.4|4334.4|0
1636550630000|2021-11-10 13:23:50|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|4334.74|4334.74|0
1636550640000|2021-11-10 13:24:00|4334.74|4334.74|4334.34|4334.34|4334.74|4334.74|4334.34|4334.34|0
1636550660000|2021-11-10 13:24:20|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|0
1636550670000|2021-11-10 13:24:30|4334.35|4334.35|4334.51|4334.51|4334.51|4334.51|4334.35|4334.35|0
1636550680000|2021-11-10 13:24:40|4334.66|4334.66|4335.01|4335.01|4335.01|4335.01|4334.66|4334.66|0
1636550690000|2021-11-10 13:24:50|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|0
1636550700000|2021-11-10 13:25:00|4334.94|4334.94|4334.88|4334.88|4334.94|4334.94|4334.79|4334.79|0
1636550720000|2021-11-10 13:25:20|4334.73|4334.73|4334.42|4334.42|4334.73|4334.73|4334.42|4334.42|0
1636550740000|2021-11-10 13:25:40|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|0
1636550750000|2021-11-10 13:25:50|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|0
1636550760000|2021-11-10 13:26:00|4334.77|4334.77|4334.4|4334.4|4334.77|4334.77|4334.4|4334.4|0
1636550780000|2021-11-10 13:26:20|4334.31|4334.31|4334.22|4334.22|4334.31|4334.31|4334.22|4334.22|0
1636550790000|2021-11-10 13:26:30|4333.76|4333.76|4333.26|4333.26|4333.76|4333.76|4333.26|4333.26|0
1636550800000|2021-11-10 13:26:40|4333.23|4333.23|4333.24|4333.24|4333.26|4333.26|4333.19|4333.19|0
1636550810000|2021-11-10 13:26:50|4333.2|4333.2|4332.31|4332.31|4333.2|4333.2|4332.31|4332.31|0
1636550830000|2021-11-10 13:27:10|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|0
1636550840000|2021-11-10 13:27:20|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|0
1636550860000|2021-11-10 13:27:40|4332.39|4332.39|4332.39|4332.39|4332.39|4332.39|4332.39|4332.39|0
1636550870000|2021-11-10 13:27:50|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|0
1636550880000|2021-11-10 13:28:00|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|0
1636550940000|2021-11-10 13:29:00|4331.86|4331.86|4331.86|4331.86|4331.86|4331.86|4331.86|4331.86|0
1636550950000|2021-11-10 13:29:10|4331.71|4331.71|4331.86|4331.86|4331.86|4331.86|4331.71|4331.71|0
1636550970000|2021-11-10 13:29:30|4332.17|4332.17|4332.08|4332.08|4332.17|4332.17|4331.93|4331.93|0
1636550980000|2021-11-10 13:29:40|4331.46|4331.46|4329.9|4329.9|4331.46|4331.46|4329.9|4329.9|0
1636550990000|2021-11-10 13:29:50|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|0
1636551000000|2021-11-10 13:30:00|4329.91|4329.91|4330.44|4330.44|4330.45|4330.45|4328.79|4328.79|0
1636551010000|2021-11-10 13:30:10|4330.75|4330.75|4329.82|4329.82|4330.75|4330.75|4328.57|4328.57|0
1636551020000|2021-11-10 13:30:20|4329.8|4329.8|4329.8|4329.8|4329.8|4329.8|4329.77|4329.77|0
1636551030000|2021-11-10 13:30:30|4329.49|4329.49|4329.3|4329.3|4329.49|4329.49|4329.25|4329.25|0
1636551040000|2021-11-10 13:30:40|4329.35|4329.35|4329.38|4329.38|4329.38|4329.38|4329.35|4329.35|0
1636551050000|2021-11-10 13:30:50|4328.75|4328.75|4328.45|4328.45|4328.75|4328.75|4328.45|4328.45|0
1636551060000|2021-11-10 13:31:00|4328.42|4328.42|4327.77|4327.77|4328.42|4328.42|4327.77|4327.77|0
1636551080000|2021-11-10 13:31:20|4327.8|4327.8|4327.82|4327.82|4327.82|4327.82|4327.8|4327.8|0
1636551100000|2021-11-10 13:31:40|4327.94|4327.94|4328.27|4328.27|4328.27|4328.27|4327.94|4327.94|0
1636551110000|2021-11-10 13:31:50|4328.39|4328.39|4328.44|4328.44|4328.44|4328.44|4328.39|4328.39|0
1636551120000|2021-11-10 13:32:00|4328.34|4328.34|4328.03|4328.03|4328.34|4328.34|4328.03|4328.03|0
1636551130000|2021-11-10 13:32:10|4328.09|4328.09|4328.18|4328.18|4328.18|4328.18|4328.09|4328.09|0
1636551140000|2021-11-10 13:32:20|4328.34|4328.34|4328.36|4328.36|4328.36|4328.36|4328.34|4328.34|0
1636551150000|2021-11-10 13:32:30|4328.49|4328.49|4328.54|4328.54|4328.54|4328.54|4328.49|4328.49|0
1636551170000|2021-11-10 13:32:50|4328.49|4328.49|4328.77|4328.77|4328.77|4328.77|4328.31|4328.31|0
1636551190000|2021-11-10 13:33:10|4329.07|4329.07|4329.38|4329.38|4329.38|4329.38|4329.07|4329.07|0
1636551200000|2021-11-10 13:33:20|4329.42|4329.42|4329.11|4329.11|4329.42|4329.42|4329.11|4329.11|0
1636551210000|2021-11-10 13:33:30|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|0
1636551230000|2021-11-10 13:33:50|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|0
1636551240000|2021-11-10 13:34:00|4328.68|4328.68|4328.32|4328.32|4328.68|4328.68|4328.32|4328.32|0
1636551260000|2021-11-10 13:34:20|4328.28|4328.28|4328.23|4328.23|4328.28|4328.28|4328.23|4328.23|0
1636551270000|2021-11-10 13:34:30|4327.92|4327.92|4327.59|4327.59|4327.92|4327.92|4327.59|4327.59|0
1636551280000|2021-11-10 13:34:40|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|0
1636551290000|2021-11-10 13:34:50|4327.32|4327.32|4327.32|4327.32|4327.32|4327.32|4327.32|4327.32|0
1636551300000|2021-11-10 13:35:00|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|0
1636551310000|2021-11-10 13:35:10|4327.32|4327.32|4327.32|4327.32|4327.32|4327.32|4327.32|4327.32|0
1636551320000|2021-11-10 13:35:20|4327.24|4327.24|4327.18|4327.18|4327.24|4327.24|4327.18|4327.18|0
1636551330000|2021-11-10 13:35:30|4326.87|4326.87|4326.87|4326.87|4326.87|4326.87|4326.87|4326.87|0
1636551350000|2021-11-10 13:35:50|4326.25|4326.25|4325.85|4325.85|4326.25|4326.25|4325.67|4325.67|0
1636551360000|2021-11-10 13:36:00|4326.16|4326.16|4326.05|4326.05|4326.16|4326.16|4326.05|4326.05|0
1636551370000|2021-11-10 13:36:10|4326.36|4326.36|4326.57|4326.57|4326.57|4326.57|4326.36|4326.36|0
1636551380000|2021-11-10 13:36:20|4326.53|4326.53|4326.49|4326.49|4326.53|4326.53|4326.49|4326.49|0
1636551390000|2021-11-10 13:36:30|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|0
1636551410000|2021-11-10 13:36:50|4326.75|4326.75|4326.56|4326.56|4326.75|4326.75|4326.47|4326.47|0
1636551420000|2021-11-10 13:37:00|4326.51|4326.51|4326.35|4326.35|4326.51|4326.51|4326.28|4326.28|0
1636551440000|2021-11-10 13:37:20|4326.29|4326.29|4326.21|4326.21|4326.29|4326.29|4326.21|4326.21|0
1636551460000|2021-11-10 13:37:40|4326.28|4326.28|4326.16|4326.16|4326.33|4326.33|4326.16|4326.16|0
1636551470000|2021-11-10 13:37:50|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|0
1636551480000|2021-11-10 13:38:00|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|0
1636551490000|2021-11-10 13:38:10|4325.85|4325.85|4326.1|4326.1|4326.1|4326.1|4325.79|4325.79|0
1636551510000|2021-11-10 13:38:30|4325.98|4325.98|4325.85|4325.85|4325.98|4325.98|4325.85|4325.85|0
1636551530000|2021-11-10 13:38:50|4325.22|4325.22|4325.07|4325.07|4325.22|4325.22|4325.07|4325.07|0
1636551540000|2021-11-10 13:39:00|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|0
1636551570000|2021-11-10 13:39:30|4325.1|4325.1|4324.89|4324.89|4325.1|4325.1|4324.89|4324.89|0
1636551580000|2021-11-10 13:39:40|4325.21|4325.21|4325.33|4325.33|4325.33|4325.33|4325.21|4325.21|0
1636551600000|2021-11-10 13:40:00|4325.48|4325.48|4325.98|4325.98|4325.98|4325.98|4325.48|4325.48|0
1636551630000|2021-11-10 13:40:30|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|0
1636551640000|2021-11-10 13:40:40|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|0
1636551650000|2021-11-10 13:40:50|4326.45|4326.45|4326.45|4326.45|4326.45|4326.45|4326.45|4326.45|0
1636551660000|2021-11-10 13:41:00|4326.35|4326.35|4326.2|4326.2|4326.35|4326.35|4326.2|4326.2|0
1636551670000|2021-11-10 13:41:10|4326.14|4326.14|4326.17|4326.17|4326.21|4326.21|4326.14|4326.14|0
1636551680000|2021-11-10 13:41:20|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|0
1636551690000|2021-11-10 13:41:30|4326.11|4326.11|4326.11|4326.11|4326.11|4326.11|4326.11|4326.11|0
1636551700000|2021-11-10 13:41:40|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|0
1636551720000|2021-11-10 13:42:00|4325.89|4325.89|4325.26|4325.26|4325.89|4325.89|4325.26|4325.26|0
1636551730000|2021-11-10 13:42:10|4325.57|4325.57|4325.26|4325.26|4325.57|4325.57|4324.8|4324.8|0
1636551750000|2021-11-10 13:42:30|4325.2|4325.2|4325.2|4325.2|4325.2|4325.2|4325.2|4325.2|0
1636551760000|2021-11-10 13:42:40|4324.89|4324.89|4324.79|4324.79|4324.89|4324.89|4324.74|4324.74|0
1636551770000|2021-11-10 13:42:50|4324.94|4324.94|4324.85|4324.85|4324.94|4324.94|4324.85|4324.85|0
1636551780000|2021-11-10 13:43:00|4324.76|4324.76|4324.6|4324.6|4324.76|4324.76|4324.6|4324.6|0
1636551790000|2021-11-10 13:43:10|4324.91|4324.91|4325.22|4325.22|4325.22|4325.22|4324.91|4324.91|0
1636551810000|2021-11-10 13:43:30|4325.26|4325.26|4325.22|4325.22|4325.26|4325.26|4325.22|4325.22|0
1636551820000|2021-11-10 13:43:40|4325.19|4325.19|4325.12|4325.12|4325.19|4325.19|4325.12|4325.12|0
1636551860000|2021-11-10 13:44:20|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|0
1636551880000|2021-11-10 13:44:40|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|0
1636551890000|2021-11-10 13:44:50|4325.55|4325.55|4325.64|4325.64|4325.64|4325.64|4325.55|4325.55|0
1636551900000|2021-11-10 13:45:00|4325.49|4325.49|4324.63|4324.63|4325.51|4325.51|4324.58|4324.58|0
1636551910000|2021-11-10 13:45:10|4324.65|4324.65|4324.47|4324.47|4324.65|4324.65|4324.47|4324.47|0
1636551920000|2021-11-10 13:45:20|4323.86|4323.86|4324.17|4324.17|4324.17|4324.17|4323.86|4323.86|0
1636551930000|2021-11-10 13:45:30|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|0
1636551940000|2021-11-10 13:45:40|4322.92|4322.92|4322.74|4322.74|4322.92|4322.92|4322.74|4322.74|0
1636551950000|2021-11-10 13:45:50|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|0
1636551960000|2021-11-10 13:46:00|4322.37|4322.37|4322.37|4322.37|4322.52|4322.52|4322.37|4322.37|0
1636551970000|2021-11-10 13:46:10|4321.75|4321.75|4322.07|4322.07|4322.07|4322.07|4321.75|4321.75|0
1636551980000|2021-11-10 13:46:20|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|0
1636551990000|2021-11-10 13:46:30|4321.45|4321.45|4321.29|4321.29|4321.45|4321.45|4321.29|4321.29|0
1636552000000|2021-11-10 13:46:40|4320.98|4320.98|4320.93|4320.93|4320.98|4320.98|4320.89|4320.89|0
1636552010000|2021-11-10 13:46:50|4320.95|4320.95|4320.98|4320.98|4320.98|4320.98|4320.95|4320.95|0
1636552020000|2021-11-10 13:47:00|4320.52|4320.52|4319.52|4319.52|4320.56|4320.56|4319.52|4319.52|0
1636552030000|2021-11-10 13:47:10|4319.36|4319.36|4318.75|4318.75|4319.36|4319.36|4318.68|4318.68|0
1636552040000|2021-11-10 13:47:20|4318.44|4318.44|4318.28|4318.28|4318.59|4318.59|4318.13|4318.13|0
1636552050000|2021-11-10 13:47:30|4318.12|4318.12|4318.12|4318.12|4318.12|4318.12|4317.82|4317.82|0
1636552060000|2021-11-10 13:47:40|4318.22|4318.22|4318.47|4318.47|4318.63|4318.63|4318.22|4318.22|0
1636552070000|2021-11-10 13:47:50|4319.1|4319.1|4319.41|4319.41|4319.41|4319.41|4318.64|4318.64|0
1636552080000|2021-11-10 13:48:00|4319.05|4319.05|4319.73|4319.73|4319.73|4319.73|4318.99|4318.99|0
1636552090000|2021-11-10 13:48:10|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|0
1636552100000|2021-11-10 13:48:20|4319.36|4319.36|4320.08|4320.08|4320.08|4320.08|4319.36|4319.36|0
1636552120000|2021-11-10 13:48:40|4319.61|4319.61|4319.14|4319.14|4319.61|4319.61|4319.14|4319.14|0
1636552130000|2021-11-10 13:48:50|4318.84|4318.84|4318.85|4318.85|4318.9|4318.9|4318.8|4318.8|0
1636552140000|2021-11-10 13:49:00|4318.72|4318.72|4319.29|4319.29|4319.75|4319.75|4318.72|4318.72|0
1636552150000|2021-11-10 13:49:10|4319.2|4319.2|4319.51|4319.51|4319.51|4319.51|4319.2|4319.2|0
1636552160000|2021-11-10 13:49:20|4319.66|4319.66|4319.04|4319.04|4319.66|4319.66|4319.04|4319.04|0
1636552180000|2021-11-10 13:49:40|4318.89|4318.89|4318.43|4318.43|4318.89|4318.89|4318.43|4318.43|0
1636552200000|2021-11-10 13:50:00|4317.81|4317.81|4317.35|4317.35|4317.81|4317.81|4317.35|4317.35|0
1636552210000|2021-11-10 13:50:10|4317.43|4317.43|4316.69|4316.69|4317.47|4317.47|4316.69|4316.69|0
1636552230000|2021-11-10 13:50:30|4315.75|4315.75|4315.75|4315.75|4315.75|4315.75|4315.75|4315.75|0
1636552250000|2021-11-10 13:50:50|4315.29|4315.29|4315.3|4315.3|4315.3|4315.3|4314.99|4314.99|0
1636552260000|2021-11-10 13:51:00|4315.61|4315.61|4316.07|4316.07|4316.07|4316.07|4315.61|4315.61|0
1636552270000|2021-11-10 13:51:10|4316.11|4316.11|4317.67|4317.67|4317.67|4317.67|4316.11|4316.11|0
1636552280000|2021-11-10 13:51:20|4317.98|4317.98|4317.98|4317.98|4317.98|4317.98|4317.98|4317.98|0
1636552290000|2021-11-10 13:51:30|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|0
1636552300000|2021-11-10 13:51:40|4318.53|4318.53|4320.53|4320.53|4320.53|4320.53|4318.53|4318.53|0
1636552310000|2021-11-10 13:51:50|4319.9|4319.9|4320.06|4320.06|4320.06|4320.06|4319.9|4319.9|0
1636552320000|2021-11-10 13:52:00|4320.1|4320.1|4320.41|4320.41|4320.41|4320.41|4320.1|4320.1|0
1636552330000|2021-11-10 13:52:10|4320.72|4320.72|4321.1|4321.1|4321.1|4321.1|4320.72|4320.72|0
1636552350000|2021-11-10 13:52:30|4321.42|4321.42|4321.47|4321.47|4321.56|4321.56|4321.1|4321.1|0
1636552360000|2021-11-10 13:52:40|4321.56|4321.56|4322.03|4322.03|4322.12|4322.12|4321.56|4321.56|0
1636552370000|2021-11-10 13:52:50|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|0
1636552380000|2021-11-10 13:53:00|4321.97|4321.97|4322.76|4322.76|4322.76|4322.76|4321.97|4321.97|0
1636552390000|2021-11-10 13:53:10|4322.81|4322.81|4322.76|4322.76|4322.81|4322.81|4322.76|4322.76|0
1636552400000|2021-11-10 13:53:20|4322.58|4322.58|4322.39|4322.39|4322.58|4322.58|4322.39|4322.39|0
1636552460000|2021-11-10 13:54:20|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|0
1636552480000|2021-11-10 13:54:40|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|0
1636552490000|2021-11-10 13:54:50|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|0
1636552520000|2021-11-10 13:55:20|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|0
1636552530000|2021-11-10 13:55:30|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|0
1636552550000|2021-11-10 13:55:50|4322.94|4322.94|4323.86|4323.86|4323.86|4323.86|4322.94|4322.94|0
1636552560000|2021-11-10 13:56:00|4323.98|4323.98|4325.09|4325.09|4325.09|4325.09|4323.98|4323.98|0
1636552570000|2021-11-10 13:56:10|4325.4|4325.4|4325.55|4325.55|4325.55|4325.55|4325.4|4325.4|0
1636552590000|2021-11-10 13:56:30|4325.24|4325.24|4325.1|4325.1|4325.24|4325.24|4325.1|4325.1|0
1636552600000|2021-11-10 13:56:40|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|0
1636552610000|2021-11-10 13:56:50|4325.02|4325.02|4325.17|4325.17|4325.17|4325.17|4324.86|4324.86|0
1636552620000|2021-11-10 13:57:00|4324.99|4324.99|4324.84|4324.84|4324.99|4324.99|4324.84|4324.84|0
1636552630000|2021-11-10 13:57:10|4324.38|4324.38|4324.23|4324.23|4324.38|4324.38|4324.23|4324.23|0
1636552640000|2021-11-10 13:57:20|4324.54|4324.54|4325|4325|4325|4325|4324.54|4324.54|0
1636552650000|2021-11-10 13:57:30|4325.24|4325.24|4325.24|4325.24|4325.24|4325.24|4325.24|4325.24|0
1636552660000|2021-11-10 13:57:40|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|0
1636552680000|2021-11-10 13:58:00|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|0
1636552690000|2021-11-10 13:58:10|4325.39|4325.39|4325.3|4325.3|4325.39|4325.39|4325.3|4325.3|0
1636552700000|2021-11-10 13:58:20|4325.36|4325.36|4325.09|4325.09|4325.36|4325.36|4325.05|4325.05|0
1636552710000|2021-11-10 13:58:30|4325.24|4325.24|4324.78|4324.78|4325.24|4325.24|4324.78|4324.78|0
1636552720000|2021-11-10 13:58:40|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|0
1636552740000|2021-11-10 13:59:00|4324.78|4324.78|4325.09|4325.09|4325.09|4325.09|4324.78|4324.78|0
1636552760000|2021-11-10 13:59:20|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|0
1636552780000|2021-11-10 13:59:40|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|0
1636552790000|2021-11-10 13:59:50|4325.18|4325.18|4325.94|4325.94|4326.25|4326.25|4325.18|4325.18|0
1636552800000|2021-11-10 14:00:00|4326.88|4326.88|4326.42|4326.42|4326.88|4326.88|4326.42|4326.42|0
1636552810000|2021-11-10 14:00:10|4326.73|4326.73|4326.75|4326.75|4326.75|4326.75|4326.73|4326.73|0
1636552820000|2021-11-10 14:00:20|4326.79|4326.79|4326.58|4326.58|4326.79|4326.79|4326.58|4326.58|0
1636552830000|2021-11-10 14:00:30|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|0
1636552840000|2021-11-10 14:00:40|4326.83|4326.83|4327.14|4327.14|4327.14|4327.14|4326.83|4326.83|0
1636552850000|2021-11-10 14:00:50|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|0
1636552860000|2021-11-10 14:01:00|4327.05|4327.05|4327.02|4327.02|4327.05|4327.05|4327.02|4327.02|0
1636552870000|2021-11-10 14:01:10|4326.82|4326.82|4327.11|4327.11|4327.15|4327.15|4326.82|4326.82|0
1636552880000|2021-11-10 14:01:20|4327.17|4327.17|4327.22|4327.22|4327.22|4327.22|4327.17|4327.17|0
1636552890000|2021-11-10 14:01:30|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|0
1636552900000|2021-11-10 14:01:40|4327.7|4327.7|4327.92|4327.92|4327.92|4327.92|4327.7|4327.7|0
1636552910000|2021-11-10 14:01:50|4328.05|4328.05|4328.23|4328.23|4328.23|4328.23|4328.05|4328.05|0
1636552920000|2021-11-10 14:02:00|4328.14|4328.14|4328.1|4328.1|4328.14|4328.14|4328.1|4328.1|0
1636552950000|2021-11-10 14:02:30|4328.41|4328.41|4328.56|4328.56|4328.56|4328.56|4328.41|4328.41|0
1636552960000|2021-11-10 14:02:40|4328.87|4328.87|4328.72|4328.72|4328.87|4328.87|4328.72|4328.72|0
1636552970000|2021-11-10 14:02:50|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|0
1636552980000|2021-11-10 14:03:00|4328.87|4328.87|4328.81|4328.81|4328.87|4328.87|4328.56|4328.56|0
1636553000000|2021-11-10 14:03:20|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|0
1636553010000|2021-11-10 14:03:30|4328.59|4328.59|4328.47|4328.47|4328.63|4328.63|4328.39|4328.39|0
1636553020000|2021-11-10 14:03:40|4328.55|4328.55|4329.04|4329.04|4329.04|4329.04|4328.55|4328.55|0
1636553030000|2021-11-10 14:03:50|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|0
1636553040000|2021-11-10 14:04:00|4328.12|4328.12|4327.34|4327.34|4328.42|4328.42|4327.34|4327.34|0
1636553050000|2021-11-10 14:04:10|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|0
1636553060000|2021-11-10 14:04:20|4327.62|4327.62|4327.71|4327.71|4327.71|4327.71|4327.62|4327.62|0
1636553070000|2021-11-10 14:04:30|4327.4|4327.4|4327.59|4327.59|4327.68|4327.68|4327.4|4327.4|0
1636553100000|2021-11-10 14:05:00|4327.28|4327.28|4326.57|4326.57|4327.28|4327.28|4326.03|4326.03|0
1636553110000|2021-11-10 14:05:10|4326.46|4326.46|4326.14|4326.14|4326.46|4326.46|4325.93|4325.93|0
1636553130000|2021-11-10 14:05:30|4326.31|4326.31|4326.43|4326.43|4326.43|4326.43|4326.31|4326.31|0
1636553150000|2021-11-10 14:05:50|4326.67|4326.67|4327.13|4327.13|4327.13|4327.13|4326.67|4326.67|0
1636553160000|2021-11-10 14:06:00|4326.82|4326.82|4326.91|4326.91|4326.91|4326.91|4326.82|4326.82|0
1636553170000|2021-11-10 14:06:10|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|0
1636553180000|2021-11-10 14:06:20|4327.44|4327.44|4327.13|4327.13|4327.44|4327.44|4327.13|4327.13|0
1636553190000|2021-11-10 14:06:30|4327.25|4327.25|4328.63|4328.63|4328.9|4328.9|4327.25|4327.25|0
1636553200000|2021-11-10 14:06:40|4328.78|4328.78|4328.78|4328.78|4329.09|4329.09|4328.78|4328.78|0
1636553210000|2021-11-10 14:06:50|4328.63|4328.63|4327.93|4327.93|4328.63|4328.63|4327.93|4327.93|0
1636553220000|2021-11-10 14:07:00|4328.01|4328.01|4327.77|4327.77|4328.33|4328.33|4327.77|4327.77|0
1636553230000|2021-11-10 14:07:10|4327.65|4327.65|4327.4|4327.4|4327.65|4327.65|4327.4|4327.4|0
1636553240000|2021-11-10 14:07:20|4327.35|4327.35|4327.38|4327.38|4327.47|4327.47|4327.33|4327.33|0
1636553270000|2021-11-10 14:07:50|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|0
1636553280000|2021-11-10 14:08:00|4326.51|4326.51|4326.36|4326.36|4326.51|4326.51|4326.36|4326.36|0
1636553290000|2021-11-10 14:08:10|4326.04|4326.04|4325.54|4325.54|4326.04|4326.04|4325.54|4325.54|0
1636553330000|2021-11-10 14:08:50|4326.16|4326.16|4326.23|4326.23|4326.23|4326.23|4326.16|4326.16|0
1636553340000|2021-11-10 14:09:00|4326.39|4326.39|4326.09|4326.09|4326.39|4326.39|4326.07|4326.07|0
1636553350000|2021-11-10 14:09:10|4326.24|4326.24|4326.13|4326.13|4326.24|4326.24|4326.13|4326.13|0
1636553360000|2021-11-10 14:09:20|4326.08|4326.08|4326.7|4326.7|4326.7|4326.7|4326.08|4326.08|0
1636553400000|2021-11-10 14:10:00|4326.66|4326.66|4326.79|4326.79|4326.79|4326.79|4326.66|4326.66|0
1636553410000|2021-11-10 14:10:10|4326.89|4326.89|4326.89|4326.89|4326.89|4326.89|4326.89|4326.89|0
1636553430000|2021-11-10 14:10:30|4326.77|4326.77|4326.96|4326.96|4326.96|4326.96|4326.65|4326.65|0
1636553450000|2021-11-10 14:10:50|4326.65|4326.65|4326.83|4326.83|4326.83|4326.83|4326.55|4326.55|0
1636553480000|2021-11-10 14:11:20|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|0
1636553490000|2021-11-10 14:11:30|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|0
1636553500000|2021-11-10 14:11:40|4326.74|4326.74|4326.89|4326.89|4326.89|4326.89|4326.74|4326.74|0
1636553510000|2021-11-10 14:11:50|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|0
1636553520000|2021-11-10 14:12:00|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.51|4327.51|0
1636553530000|2021-11-10 14:12:10|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|0
1636553540000|2021-11-10 14:12:20|4326.41|4326.41|4326.26|4326.26|4326.41|4326.41|4326.26|4326.26|0
1636553550000|2021-11-10 14:12:30|4326.1|4326.1|4325.95|4325.95|4326.1|4326.1|4325.95|4325.95|0
1636553580000|2021-11-10 14:13:00|4325.86|4325.86|4325.95|4325.95|4325.95|4325.95|4325.86|4325.86|0
1636553600000|2021-11-10 14:13:20|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|0
1636553610000|2021-11-10 14:13:30|4326.18|4326.18|4326.18|4326.18|4326.34|4326.34|4326.18|4326.18|0
1636553630000|2021-11-10 14:13:50|4326.03|4326.03|4325.82|4325.82|4326.03|4326.03|4325.5|4325.5|0
1636553640000|2021-11-10 14:14:00|4325.79|4325.79|4325.17|4325.17|4325.79|4325.79|4325.17|4325.17|0
1636553660000|2021-11-10 14:14:20|4325.34|4325.34|4325.4|4325.4|4325.4|4325.4|4325.34|4325.34|0
1636553670000|2021-11-10 14:14:30|4325.71|4325.71|4325.47|4325.47|4325.71|4325.71|4325.47|4325.47|0
1636553680000|2021-11-10 14:14:40|4325.31|4325.31|4325.4|4325.4|4325.4|4325.4|4325.31|4325.31|0
1636553690000|2021-11-10 14:14:50|4325.31|4325.31|4325.07|4325.07|4325.31|4325.31|4325.07|4325.07|0
1636553700000|2021-11-10 14:15:00|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|0
1636553720000|2021-11-10 14:15:20|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|0
1636553730000|2021-11-10 14:15:30|4325.41|4325.41|4325.33|4325.33|4325.41|4325.41|4325.29|4325.29|0
1636553740000|2021-11-10 14:15:40|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|0
1636553760000|2021-11-10 14:16:00|4324.97|4324.97|4325.19|4325.19|4325.31|4325.31|4324.66|4324.66|0
1636553770000|2021-11-10 14:16:10|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|0
1636553800000|2021-11-10 14:16:40|4325.77|4325.77|4324.83|4324.83|4325.77|4325.77|4324.71|4324.71|0
1636553810000|2021-11-10 14:16:50|4324.92|4324.92|4325.37|4325.37|4325.37|4325.37|4324.92|4324.92|0
1636553820000|2021-11-10 14:17:00|4325.31|4325.31|4325.13|4325.13|4325.31|4325.31|4324.9|4324.9|0
1636553830000|2021-11-10 14:17:10|4325.29|4325.29|4325.13|4325.13|4325.29|4325.29|4325.13|4325.13|0
1636553840000|2021-11-10 14:17:20|4325.45|4325.45|4325.56|4325.56|4325.56|4325.56|4325.45|4325.45|0
1636553850000|2021-11-10 14:17:30|4325.47|4325.47|4325.38|4325.38|4325.47|4325.47|4325.38|4325.38|0
1636553860000|2021-11-10 14:17:40|4325.44|4325.44|4325.86|4325.86|4325.86|4325.86|4325.44|4325.44|0
1636553870000|2021-11-10 14:17:50|4325.69|4325.69|4325.51|4325.51|4325.69|4325.69|4325.51|4325.51|0
1636553880000|2021-11-10 14:18:00|4325.64|4325.64|4326.04|4326.04|4326.27|4326.27|4325.64|4325.64|0
1636553890000|2021-11-10 14:18:10|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|0
1636553900000|2021-11-10 14:18:20|4326.14|4326.14|4325.98|4325.98|4326.14|4326.14|4325.98|4325.98|0
1636553910000|2021-11-10 14:18:30|4326.15|4326.15|4326.16|4326.16|4326.51|4326.51|4326.11|4326.11|0
1636553920000|2021-11-10 14:18:40|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|0
1636553930000|2021-11-10 14:18:50|4326.34|4326.34|4326.39|4326.39|4326.39|4326.39|4326.34|4326.34|0
1636553940000|2021-11-10 14:19:00|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|0
1636553950000|2021-11-10 14:19:10|4326.69|4326.69|4327.05|4327.05|4327.05|4327.05|4326.69|4326.69|0
1636553960000|2021-11-10 14:19:20|4326.88|4326.88|4326.88|4326.88|4326.88|4326.88|4326.88|4326.88|0
1636553970000|2021-11-10 14:19:30|4326.72|4326.72|4326.79|4326.79|4326.79|4326.79|4326.41|4326.41|0
1636553990000|2021-11-10 14:19:50|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|0
1636554020000|2021-11-10 14:20:20|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|0
1636554030000|2021-11-10 14:20:30|4326.43|4326.43|4326.34|4326.34|4326.43|4326.43|4326.34|4326.34|0
1636554040000|2021-11-10 14:20:40|4326.18|4326.18|4326.03|4326.03|4326.18|4326.18|4326.03|4326.03|0
1636554050000|2021-11-10 14:20:50|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|0
1636554060000|2021-11-10 14:21:00|4325.68|4325.68|4325.62|4325.62|4325.68|4325.68|4325.62|4325.62|0
1636554070000|2021-11-10 14:21:10|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|0
1636554090000|2021-11-10 14:21:30|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|0
1636554130000|2021-11-10 14:22:10|4325.68|4325.68|4325.84|4325.84|4325.84|4325.84|4325.53|4325.53|0
1636554150000|2021-11-10 14:22:30|4325.75|4325.75|4325.62|4325.62|4325.8|4325.8|4325.62|4325.62|0
1636554170000|2021-11-10 14:22:50|4325.54|4325.54|4325.54|4325.54|4325.54|4325.54|4325.54|4325.54|0
1636554190000|2021-11-10 14:23:10|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|0
1636554200000|2021-11-10 14:23:20|4325.97|4325.97|4325.97|4325.97|4325.97|4325.97|4325.97|4325.97|0
1636554230000|2021-11-10 14:23:50|4326.12|4326.12|4325.91|4325.91|4326.21|4326.21|4325.91|4325.91|0
1636554240000|2021-11-10 14:24:00|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|0
1636554250000|2021-11-10 14:24:10|4326.16|4326.16|4325.48|4325.48|4326.16|4326.16|4325.48|4325.48|0
1636554270000|2021-11-10 14:24:30|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|0
1636554300000|2021-11-10 14:25:00|4325.09|4325.09|4324.78|4324.78|4325.09|4325.09|4324.78|4324.78|0
1636554310000|2021-11-10 14:25:10|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|0
1636554320000|2021-11-10 14:25:20|4324.9|4324.9|4325.13|4325.13|4325.13|4325.13|4324.9|4324.9|0
1636554330000|2021-11-10 14:25:30|4325.19|4325.19|4325.66|4325.66|4325.75|4325.75|4325.13|4325.13|0
1636554340000|2021-11-10 14:25:40|4325.7|4325.7|4325.79|4325.79|4325.79|4325.79|4325.7|4325.7|0
1636554350000|2021-11-10 14:25:50|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|0
1636554370000|2021-11-10 14:26:10|4325.89|4325.89|4326.04|4326.04|4326.04|4326.04|4325.89|4325.89|0
1636554390000|2021-11-10 14:26:30|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|0
1636554400000|2021-11-10 14:26:40|4325.9|4325.9|4325.74|4325.74|4325.9|4325.9|4325.74|4325.74|0
1636554420000|2021-11-10 14:27:00|4325.7|4325.7|4325.88|4325.88|4325.88|4325.88|4325.7|4325.7|0
1636554440000|2021-11-10 14:27:20|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|0
1636554470000|2021-11-10 14:27:50|4326.48|4326.48|4326.64|4326.64|4326.64|4326.64|4326.48|4326.48|0
1636554480000|2021-11-10 14:28:00|4326.32|4326.32|4326.17|4326.17|4326.32|4326.32|4326.17|4326.17|0
1636554500000|2021-11-10 14:28:20|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|0
1636554540000|2021-11-10 14:29:00|4326.44|4326.44|4326.13|4326.13|4326.44|4326.44|4326.13|4326.13|0
1636554550000|2021-11-10 14:29:10|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|0
1636554560000|2021-11-10 14:29:20|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|0
1636554570000|2021-11-10 14:29:30|4326.11|4326.11|4326.11|4326.11|4326.11|4326.11|4326.11|4326.11|0
1636554580000|2021-11-10 14:29:40|4326.09|4326.09|4326.09|4326.09|4326.09|4326.09|4326.09|4326.09|0
1636554590000|2021-11-10 14:29:50|4326.24|4326.24|4326.4|4326.4|4326.4|4326.4|4326.24|4326.24|0
1636554600000|2021-11-10 14:30:00|4326.71|4326.71|4327.94|4327.94|4327.94|4327.94|4326.55|4326.55|0
1636554610000|2021-11-10 14:30:10|4327.63|4327.63|4330.42|4330.42|4330.42|4330.42|4327.63|4327.63|0
1636554620000|2021-11-10 14:30:20|4330.32|4330.32|4329.49|4329.49|4330.41|4330.41|4329.49|4329.49|0
1636554630000|2021-11-10 14:30:30|4329.79|4329.79|4328.95|4328.95|4329.89|4329.89|4328.95|4328.95|0
1636554640000|2021-11-10 14:30:40|4328.49|4328.49|4329.17|4329.17|4329.57|4329.57|4328.49|4328.49|0
1636554650000|2021-11-10 14:30:50|4329.32|4329.32|4329.86|4329.86|4329.86|4329.86|4329.32|4329.32|0
1636554660000|2021-11-10 14:31:00|4330.01|4330.01|4329.68|4329.68|4330.62|4330.62|4329.68|4329.68|0
1636554670000|2021-11-10 14:31:10|4330|4330|4330.31|4330.31|4330.31|4330.31|4330|4330|0
1636554680000|2021-11-10 14:31:20|4330.62|4330.62|4330.93|4330.93|4330.93|4330.93|4330.62|4330.62|0
1636554690000|2021-11-10 14:31:30|4331.09|4331.09|4330.14|4330.14|4331.09|4331.09|4329.98|4329.98|0
1636554700000|2021-11-10 14:31:40|4329.51|4329.51|4329.65|4329.65|4330.16|4330.16|4329.51|4329.51|0
1636554710000|2021-11-10 14:31:50|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|0
1636554720000|2021-11-10 14:32:00|4329.69|4329.69|4329.23|4329.23|4329.69|4329.69|4329.23|4329.23|0
1636554730000|2021-11-10 14:32:10|4329.35|4329.35|4328.83|4328.83|4329.35|4329.35|4328.83|4328.83|0
1636554740000|2021-11-10 14:32:20|4328.71|4328.71|4328.66|4328.66|4328.71|4328.71|4328.66|4328.66|0
1636554750000|2021-11-10 14:32:30|4328.71|4328.71|4328.63|4328.63|4329.02|4329.02|4328.63|4328.63|0
1636554760000|2021-11-10 14:32:40|4328.68|4328.68|4327.5|4327.5|4328.68|4328.68|4327.5|4327.5|0
1636554780000|2021-11-10 14:33:00|4327.38|4327.38|4328.17|4328.17|4328.17|4328.17|4327.07|4327.07|0
1636554790000|2021-11-10 14:33:10|4327.86|4327.86|4327.94|4327.94|4327.94|4327.94|4327.86|4327.86|0
1636554800000|2021-11-10 14:33:20|4327.9|4327.9|4327.89|4327.89|4327.9|4327.9|4327.43|4327.43|0
1636554810000|2021-11-10 14:33:30|4328.2|4328.2|4328.66|4328.66|4328.66|4328.66|4328.2|4328.2|0
1636554820000|2021-11-10 14:33:40|4328.82|4328.82|4329.29|4329.29|4329.29|4329.29|4328.51|4328.51|0
1636554830000|2021-11-10 14:33:50|4329.91|4329.91|4329.02|4329.02|4329.91|4329.91|4328.98|4328.98|0
1636554840000|2021-11-10 14:34:00|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|0
1636554850000|2021-11-10 14:34:10|4328.62|4328.62|4328.15|4328.15|4328.62|4328.62|4328.15|4328.15|0
1636554860000|2021-11-10 14:34:20|4328.06|4328.06|4327.75|4327.75|4328.06|4328.06|4327.75|4327.75|0
1636554870000|2021-11-10 14:34:30|4328.38|4328.38|4327.13|4327.13|4328.38|4328.38|4327.13|4327.13|0
1636554880000|2021-11-10 14:34:40|4327.09|4327.09|4327.14|4327.14|4327.28|4327.28|4326.99|4326.99|0
1636554890000|2021-11-10 14:34:50|4326.83|4326.83|4326.7|4326.7|4326.83|4326.83|4326.7|4326.7|0
1636554900000|2021-11-10 14:35:00|4326.75|4326.75|4326.9|4326.9|4326.9|4326.9|4326.75|4326.75|0
1636554910000|2021-11-10 14:35:10|4326.62|4326.62|4326.22|4326.22|4326.62|4326.62|4326.22|4326.22|0
1636554920000|2021-11-10 14:35:20|4326.14|4326.14|4325.95|4325.95|4326.14|4326.14|4325.52|4325.52|0
1636554930000|2021-11-10 14:35:30|4325.63|4325.63|4325.71|4325.71|4325.71|4325.71|4325.4|4325.4|0
1636554940000|2021-11-10 14:35:40|4325.86|4325.86|4325.98|4325.98|4325.98|4325.98|4325.86|4325.86|0
1636554960000|2021-11-10 14:36:00|4325.86|4325.86|4327.27|4327.27|4327.27|4327.27|4325.55|4325.55|0
1636554970000|2021-11-10 14:36:10|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|0
1636554980000|2021-11-10 14:36:20|4324.95|4324.95|4325.94|4325.94|4325.94|4325.94|4324.95|4324.95|0
1636554990000|2021-11-10 14:36:30|4326.26|4326.26|4327.59|4327.59|4327.59|4327.59|4326.26|4326.26|0
1636555000000|2021-11-10 14:36:40|4327.28|4327.28|4326.93|4326.93|4327.59|4327.59|4326.93|4326.93|0
1636555010000|2021-11-10 14:36:50|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|0
1636555020000|2021-11-10 14:37:00|4326.3|4326.3|4326.24|4326.24|4326.3|4326.3|4326.24|4326.24|0
1636555030000|2021-11-10 14:37:10|4325.93|4325.93|4325.32|4325.32|4325.93|4325.93|4325.32|4325.32|0
1636555040000|2021-11-10 14:37:20|4325.16|4325.16|4324.75|4324.75|4325.21|4325.21|4324.75|4324.75|0
1636555050000|2021-11-10 14:37:30|4324.56|4324.56|4324.71|4324.71|4324.71|4324.71|4324.56|4324.56|0
1636555060000|2021-11-10 14:37:40|4325.03|4325.03|4325.24|4325.24|4325.24|4325.24|4325.03|4325.03|0
1636555070000|2021-11-10 14:37:50|4325.39|4325.39|4325.93|4325.93|4325.93|4325.93|4325.39|4325.39|0
1636555080000|2021-11-10 14:38:00|4325.96|4325.96|4326.26|4326.26|4326.58|4326.58|4325.96|4325.96|0
1636555090000|2021-11-10 14:38:10|4326.38|4326.38|4327.56|4327.56|4327.56|4327.56|4326.32|4326.32|0
1636555100000|2021-11-10 14:38:20|4327.25|4327.25|4327.1|4327.1|4327.25|4327.25|4327.1|4327.1|0
1636555110000|2021-11-10 14:38:30|4327.22|4327.22|4327.16|4327.16|4327.79|4327.79|4327.16|4327.16|0
1636555120000|2021-11-10 14:38:40|4327.48|4327.48|4327.61|4327.61|4327.92|4327.92|4327.16|4327.16|0
1636555130000|2021-11-10 14:38:50|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|0
1636555140000|2021-11-10 14:39:00|4326.68|4326.68|4326.7|4326.7|4326.7|4326.7|4326.68|4326.68|0
1636555150000|2021-11-10 14:39:10|4327.33|4327.33|4327.23|4327.23|4327.6|4327.6|4327.23|4327.23|0
1636555160000|2021-11-10 14:39:20|4326.86|4326.86|4326.57|4326.57|4327.02|4327.02|4326.57|4326.57|0
1636555180000|2021-11-10 14:39:40|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|0
1636555190000|2021-11-10 14:39:50|4326.98|4326.98|4326.31|4326.31|4326.98|4326.98|4326.31|4326.31|0
1636555200000|2021-11-10 14:40:00|4326.33|4326.33|4326.64|4326.64|4326.64|4326.64|4326.33|4326.33|0
1636555210000|2021-11-10 14:40:10|4327.58|4327.58|4327.12|4327.12|4327.58|4327.58|4326.66|4326.66|0
1636555230000|2021-11-10 14:40:30|4327.27|4327.27|4326.98|4326.98|4327.27|4327.27|4326.65|4326.65|0
1636555240000|2021-11-10 14:40:40|4326.36|4326.36|4327.45|4327.45|4327.45|4327.45|4326.36|4326.36|0
1636555250000|2021-11-10 14:40:50|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|0
1636555260000|2021-11-10 14:41:00|4328.7|4328.7|4329.79|4329.79|4330.1|4330.1|4328.7|4328.7|0
1636555270000|2021-11-10 14:41:10|4329.16|4329.16|4330|4330|4330|4330|4329.16|4329.16|0
1636555280000|2021-11-10 14:41:20|4329.9|4329.9|4329.87|4329.87|4329.9|4329.9|4329.81|4329.81|0
1636555290000|2021-11-10 14:41:30|4330.18|4330.18|4330.85|4330.85|4331.26|4331.26|4330.18|4330.18|0
1636555300000|2021-11-10 14:41:40|4331.03|4331.03|4331.64|4331.64|4331.64|4331.64|4331.03|4331.03|0
1636555310000|2021-11-10 14:41:50|4331.7|4331.7|4331.7|4331.7|4331.7|4331.7|4331.7|4331.7|0
1636555320000|2021-11-10 14:42:00|4331.82|4331.82|4331.79|4331.79|4331.82|4331.82|4331.16|4331.16|0
1636555330000|2021-11-10 14:42:10|4331.83|4331.83|4331.87|4331.87|4331.87|4331.87|4331.83|4331.83|0
1636555340000|2021-11-10 14:42:20|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|0
1636555350000|2021-11-10 14:42:30|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|0
1636555360000|2021-11-10 14:42:40|4331.36|4331.36|4331.36|4331.36|4331.36|4331.36|4331.36|4331.36|0
1636555370000|2021-11-10 14:42:50|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|0
1636555380000|2021-11-10 14:43:00|4331.67|4331.67|4332.22|4332.22|4332.63|4332.63|4331.67|4331.67|0
1636555390000|2021-11-10 14:43:10|4332.25|4332.25|4332.54|4332.54|4332.54|4332.54|4332.22|4332.22|0
1636555400000|2021-11-10 14:43:20|4332.58|4332.58|4332.75|4332.75|4332.75|4332.75|4332.58|4332.58|0
1636555410000|2021-11-10 14:43:30|4332.13|4332.13|4331.72|4331.72|4332.13|4332.13|4331.72|4331.72|0
1636555450000|2021-11-10 14:44:10|4332.04|4332.04|4332.47|4332.47|4332.51|4332.51|4332.04|4332.04|0
1636555470000|2021-11-10 14:44:30|4331.53|4331.53|4331.49|4331.49|4331.53|4331.53|4331.49|4331.49|0
1636555480000|2021-11-10 14:44:40|4331.64|4331.64|4331.95|4331.95|4331.95|4331.95|4331.64|4331.64|0
1636555490000|2021-11-10 14:44:50|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|0
1636555500000|2021-11-10 14:45:00|4331.73|4331.73|4331.15|4331.15|4331.73|4331.73|4331.15|4331.15|0
1636555510000|2021-11-10 14:45:10|4330.69|4330.69|4330.69|4330.69|4330.99|4330.99|4330.69|4330.69|0
1636555520000|2021-11-10 14:45:20|4330.59|4330.59|4330.64|4330.64|4330.64|4330.64|4330.59|4330.59|0
1636555530000|2021-11-10 14:45:30|4329.7|4329.7|4329.58|4329.58|4329.7|4329.7|4329.07|4329.07|0
1636555540000|2021-11-10 14:45:40|4329.86|4329.86|4329.76|4329.76|4330.08|4330.08|4329.76|4329.76|0
1636555550000|2021-11-10 14:45:50|4329.67|4329.67|4329.72|4329.72|4329.72|4329.72|4329.67|4329.67|0
1636555560000|2021-11-10 14:46:00|4329.57|4329.57|4330.05|4330.05|4330.05|4330.05|4329.57|4329.57|0
1636555570000|2021-11-10 14:46:10|4329.9|4329.9|4329.9|4329.9|4329.9|4329.9|4329.9|4329.9|0
1636555580000|2021-11-10 14:46:20|4329.62|4329.62|4329.8|4329.8|4329.8|4329.8|4329.62|4329.62|0
1636555590000|2021-11-10 14:46:30|4330.74|4330.74|4330.74|4330.74|4330.74|4330.74|4330.74|4330.74|0
1636555600000|2021-11-10 14:46:40|4330.83|4330.83|4330.42|4330.42|4330.92|4330.92|4330.42|4330.42|0
1636555610000|2021-11-10 14:46:50|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|0
1636555620000|2021-11-10 14:47:00|4330.69|4330.69|4329.77|4329.77|4330.69|4330.69|4329.77|4329.77|0
1636555630000|2021-11-10 14:47:10|4329.47|4329.47|4329.04|4329.04|4329.47|4329.47|4329.04|4329.04|0
1636555640000|2021-11-10 14:47:20|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.67|4328.67|0
1636555650000|2021-11-10 14:47:30|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|0
1636555660000|2021-11-10 14:47:40|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|0
1636555670000|2021-11-10 14:47:50|4329.17|4329.17|4329.26|4329.26|4329.26|4329.26|4329.17|4329.17|0
1636555680000|2021-11-10 14:48:00|4328.96|4328.96|4328.61|4328.61|4328.96|4328.96|4328.03|4328.03|0
1636555690000|2021-11-10 14:48:10|4328.76|4328.76|4326.92|4326.92|4328.76|4328.76|4326.92|4326.92|0
1636555700000|2021-11-10 14:48:20|4326.84|4326.84|4327.15|4327.15|4327.15|4327.15|4326.84|4326.84|0
1636555710000|2021-11-10 14:48:30|4326.97|4326.97|4326.66|4326.66|4326.97|4326.97|4326.66|4326.66|0
1636555720000|2021-11-10 14:48:40|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|0
1636555730000|2021-11-10 14:48:50|4326.71|4326.71|4326.08|4326.08|4326.71|4326.71|4326.08|4326.08|0
1636555740000|2021-11-10 14:49:00|4325.67|4325.67|4325.02|4325.02|4325.67|4325.67|4325.02|4325.02|0
1636555750000|2021-11-10 14:49:10|4324.93|4324.93|4324.78|4324.78|4324.93|4324.93|4324.78|4324.78|0
1636555760000|2021-11-10 14:49:20|4324.87|4324.87|4325.75|4325.75|4325.75|4325.75|4324.87|4324.87|0
1636555770000|2021-11-10 14:49:30|4325.73|4325.73|4325.74|4325.74|4325.98|4325.98|4325.73|4325.73|0
1636555780000|2021-11-10 14:49:40|4325.91|4325.91|4326.03|4326.03|4326.07|4326.07|4325.91|4325.91|0
1636555790000|2021-11-10 14:49:50|4326.34|4326.34|4325.94|4325.94|4326.34|4326.34|4325.94|4325.94|0
1636555800000|2021-11-10 14:50:00|4325.98|4325.98|4325.8|4325.8|4326.1|4326.1|4325.64|4325.64|0
1636555810000|2021-11-10 14:50:10|4325.55|4325.55|4325|4325|4325.55|4325.55|4325|4325|0
1636555820000|2021-11-10 14:50:20|4325.31|4325.31|4325.37|4325.37|4325.37|4325.37|4325.19|4325.19|0
1636555830000|2021-11-10 14:50:30|4325.68|4325.68|4325.52|4325.52|4325.68|4325.68|4325.52|4325.52|0
1636555840000|2021-11-10 14:50:40|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|0
1636555850000|2021-11-10 14:50:50|4325.86|4325.86|4326.07|4326.07|4326.07|4326.07|4325.86|4325.86|0
1636555860000|2021-11-10 14:51:00|4325.76|4325.76|4325.47|4325.47|4326.39|4326.39|4325.47|4325.47|0
1636555870000|2021-11-10 14:51:10|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|0
1636555880000|2021-11-10 14:51:20|4326.21|4326.21|4326.1|4326.1|4326.21|4326.21|4326.1|4326.1|0
1636555890000|2021-11-10 14:51:30|4326.16|4326.16|4326.16|4326.16|4326.16|4326.16|4326.16|4326.16|0
1636555920000|2021-11-10 14:52:00|4327.09|4327.09|4326.28|4326.28|4327.4|4327.4|4326.28|4326.28|0
1636555930000|2021-11-10 14:52:10|4326.3|4326.3|4326.4|4326.4|4326.58|4326.58|4326.3|4326.3|0
1636555940000|2021-11-10 14:52:20|4326.86|4326.86|4327.1|4327.1|4327.1|4327.1|4326.7|4326.7|0
1636555960000|2021-11-10 14:52:40|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|0
1636555970000|2021-11-10 14:52:50|4328.53|4328.53|4328.58|4328.58|4328.58|4328.58|4328.53|4328.53|0
1636555980000|2021-11-10 14:53:00|4328.89|4328.89|4328.95|4328.95|4329.19|4329.19|4328.89|4328.89|0
1636555990000|2021-11-10 14:53:10|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|0
1636556000000|2021-11-10 14:53:20|4328.95|4328.95|4329.09|4329.09|4329.09|4329.09|4328.95|4328.95|0
1636556010000|2021-11-10 14:53:30|4329.12|4329.12|4329.48|4329.48|4329.48|4329.48|4329.12|4329.12|0
1636556020000|2021-11-10 14:53:40|4329.17|4329.17|4328.86|4328.86|4329.17|4329.17|4328.86|4328.86|0
1636556030000|2021-11-10 14:53:50|4328.91|4328.91|4328.73|4328.73|4328.91|4328.91|4328.73|4328.73|0
1636556040000|2021-11-10 14:54:00|4328.11|4328.11|4326.99|4326.99|4328.11|4328.11|4326.99|4326.99|0
1636556050000|2021-11-10 14:54:10|4327.3|4327.3|4327.31|4327.31|4327.39|4327.39|4327.3|4327.3|0
1636556060000|2021-11-10 14:54:20|4327.16|4327.16|4326.84|4326.84|4327.16|4327.16|4326.84|4326.84|0
1636556070000|2021-11-10 14:54:30|4326.89|4326.89|4326.55|4326.55|4326.89|4326.89|4326.55|4326.55|0
1636556080000|2021-11-10 14:54:40|4326.24|4326.24|4327|4327|4327|4327|4325.77|4325.77|0
1636556090000|2021-11-10 14:54:50|4327.32|4327.32|4327.94|4327.94|4327.94|4327.94|4327.32|4327.32|0
1636556100000|2021-11-10 14:55:00|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|0
1636556110000|2021-11-10 14:55:10|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|0
1636556150000|2021-11-10 14:55:50|4327.23|4327.23|4327.67|4327.67|4327.67|4327.67|4327.23|4327.23|0
1636556160000|2021-11-10 14:56:00|4327.76|4327.76|4326.56|4326.56|4327.76|4327.76|4326.56|4326.56|0
1636556170000|2021-11-10 14:56:10|4327.18|4327.18|4326.74|4326.74|4327.23|4327.23|4326.74|4326.74|0
1636556180000|2021-11-10 14:56:20|4326.69|4326.69|4327.62|4327.62|4327.62|4327.62|4326.69|4326.69|0
1636556190000|2021-11-10 14:56:30|4327.31|4327.31|4327.47|4327.47|4327.47|4327.47|4327.31|4327.31|0
1636556200000|2021-11-10 14:56:40|4327.52|4327.52|4327.21|4327.21|4327.62|4327.62|4327.21|4327.21|0
1636556210000|2021-11-10 14:56:50|4327.06|4327.06|4325.97|4325.97|4327.06|4327.06|4325.97|4325.97|0
1636556220000|2021-11-10 14:57:00|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|0
1636556230000|2021-11-10 14:57:10|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|0
1636556250000|2021-11-10 14:57:30|4325.75|4325.75|4325.75|4325.75|4325.75|4325.75|4325.75|4325.75|0
1636556260000|2021-11-10 14:57:40|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|0
1636556270000|2021-11-10 14:57:50|4326.23|4326.23|4326.52|4326.52|4326.6|4326.6|4326.23|4326.23|0
1636556280000|2021-11-10 14:58:00|4326.48|4326.48|4327.1|4327.1|4327.1|4327.1|4326.48|4326.48|0
1636556290000|2021-11-10 14:58:10|4326.48|4326.48|4327.1|4327.1|4327.1|4327.1|4326.48|4326.48|0
1636556300000|2021-11-10 14:58:20|4326.79|4326.79|4327.31|4327.31|4327.31|4327.31|4326.79|4326.79|0
1636556310000|2021-11-10 14:58:30|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|0
1636556340000|2021-11-10 14:59:00|4327.74|4327.74|4327.43|4327.43|4327.74|4327.74|4327.43|4327.43|0
1636556350000|2021-11-10 14:59:10|4327.4|4327.4|4327.8|4327.8|4327.8|4327.8|4327.4|4327.4|0
1636556360000|2021-11-10 14:59:20|4327.89|4327.89|4327.98|4327.98|4327.98|4327.98|4327.89|4327.89|0
1636556380000|2021-11-10 14:59:40|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|0
1636556390000|2021-11-10 14:59:50|4328.15|4328.15|4327.19|4327.19|4328.15|4328.15|4326.61|4326.61|0
1636556400000|2021-11-10 15:00:00|4327.03|4327.03|4327.67|4327.67|4327.67|4327.67|4327.03|4327.03|0
1636556410000|2021-11-10 15:00:10|4327.76|4327.76|4328.08|4328.08|4328.38|4328.38|4327.76|4327.76|0
1636556430000|2021-11-10 15:00:30|4328.23|4328.23|4328.03|4328.03|4328.32|4328.32|4328.03|4328.03|0
1636556440000|2021-11-10 15:00:40|4328.15|4328.15|4327.85|4327.85|4328.15|4328.15|4327.85|4327.85|0
1636556450000|2021-11-10 15:00:50|4328|4328|4328.39|4328.39|4328.79|4328.79|4327.85|4327.85|0
1636556460000|2021-11-10 15:01:00|4328.08|4328.08|4326.99|4326.99|4328.39|4328.39|4326.99|4326.99|0
1636556470000|2021-11-10 15:01:10|4326.37|4326.37|4326.37|4326.37|4326.99|4326.99|4326.37|4326.37|0
1636556480000|2021-11-10 15:01:20|4326.49|4326.49|4327.42|4327.42|4327.42|4327.42|4326.49|4326.49|0
1636556490000|2021-11-10 15:01:30|4327.73|4327.73|4327.33|4327.33|4327.73|4327.73|4327.33|4327.33|0
1636556510000|2021-11-10 15:01:50|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|0
1636556520000|2021-11-10 15:02:00|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|0
1636556530000|2021-11-10 15:02:10|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|0
1636556540000|2021-11-10 15:02:20|4326.71|4326.71|4326.69|4326.69|4326.71|4326.71|4326.69|4326.69|0
1636556550000|2021-11-10 15:02:30|4327|4327|4326.65|4326.65|4327|4327|4326.65|4326.65|0
1636556560000|2021-11-10 15:02:40|4326.34|4326.34|4326.29|4326.29|4326.34|4326.34|4326.29|4326.29|0
1636556570000|2021-11-10 15:02:50|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|0
1636556580000|2021-11-10 15:03:00|4325.76|4325.76|4325.76|4325.76|4325.76|4325.76|4325.76|4325.76|0
1636556600000|2021-11-10 15:03:20|4325.72|4325.72|4324.76|4324.76|4325.72|4325.72|4324.76|4324.76|0
1636556610000|2021-11-10 15:03:30|4324.13|4324.13|4324.8|4324.8|4324.8|4324.8|4324.13|4324.13|0
1636556620000|2021-11-10 15:03:40|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|0
1636556630000|2021-11-10 15:03:50|4324.47|4324.47|4324.47|4324.47|4324.78|4324.78|4324.47|4324.47|0
1636556650000|2021-11-10 15:04:10|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|0
1636556660000|2021-11-10 15:04:20|4325.04|4325.04|4324.1|4324.1|4325.04|4325.04|4324.1|4324.1|0
1636556670000|2021-11-10 15:04:30|4324.02|4324.02|4323.74|4323.74|4324.02|4324.02|4323.74|4323.74|0
1636556680000|2021-11-10 15:04:40|4323.44|4323.44|4323.35|4323.35|4323.44|4323.44|4323.35|4323.35|0
1636556710000|2021-11-10 15:05:10|4323.44|4323.44|4322.51|4322.51|4323.44|4323.44|4322.51|4322.51|0
1636556720000|2021-11-10 15:05:20|4323.13|4323.13|4323.34|4323.34|4323.5|4323.5|4323.13|4323.13|0
1636556730000|2021-11-10 15:05:30|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|0
1636556740000|2021-11-10 15:05:40|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|0
1636556750000|2021-11-10 15:05:50|4323.97|4323.97|4323.97|4323.97|4323.97|4323.97|4323.97|4323.97|0
1636556760000|2021-11-10 15:06:00|4324.01|4324.01|4322.13|4322.13|4324.01|4324.01|4322.13|4322.13|0
1636556770000|2021-11-10 15:06:10|4322.44|4322.44|4322.13|4322.13|4322.44|4322.44|4322.13|4322.13|0
1636556780000|2021-11-10 15:06:20|4322.22|4322.22|4321.91|4321.91|4322.22|4322.22|4321.91|4321.91|0
1636556790000|2021-11-10 15:06:30|4322.22|4322.22|4322.27|4322.27|4322.27|4322.27|4321.92|4321.92|0
1636556810000|2021-11-10 15:06:50|4322.58|4322.58|4322.62|4322.62|4322.62|4322.62|4322.58|4322.58|0
1636556830000|2021-11-10 15:07:10|4322.55|4322.55|4322.24|4322.24|4322.55|4322.55|4322.24|4322.24|0
1636556850000|2021-11-10 15:07:30|4323.01|4323.01|4323.32|4323.32|4323.32|4323.32|4323.01|4323.01|0
1636556860000|2021-11-10 15:07:40|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|0
1636556870000|2021-11-10 15:07:50|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|0
1636556880000|2021-11-10 15:08:00|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|0
1636556890000|2021-11-10 15:08:10|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|0
1636556900000|2021-11-10 15:08:20|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|0
1636556920000|2021-11-10 15:08:40|4322.82|4322.82|4323.3|4323.3|4323.3|4323.3|4322.82|4322.82|0
1636556930000|2021-11-10 15:08:50|4323.38|4323.38|4323.53|4323.53|4323.53|4323.53|4323.38|4323.38|0
1636556940000|2021-11-10 15:09:00|4323.62|4323.62|4323.71|4323.71|4323.71|4323.71|4323.62|4323.62|0
1636556960000|2021-11-10 15:09:20|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|0
1636556980000|2021-11-10 15:09:40|4322.97|4322.97|4323.6|4323.6|4323.6|4323.6|4322.97|4322.97|0
1636557000000|2021-11-10 15:10:00|4323.41|4323.41|4323.42|4323.42|4323.6|4323.6|4323.41|4323.41|0
1636557020000|2021-11-10 15:10:20|4323.5|4323.5|4322.84|4322.84|4323.5|4323.5|4322.84|4322.84|0
1636557030000|2021-11-10 15:10:30|4322.38|4322.38|4321.81|4321.81|4322.38|4322.38|4321.14|4321.14|0
1636557040000|2021-11-10 15:10:40|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|0
1636557060000|2021-11-10 15:11:00|4322.43|4322.43|4322.27|4322.27|4322.43|4322.43|4322.27|4322.27|0
1636557070000|2021-11-10 15:11:10|4321.96|4321.96|4321.57|4321.57|4321.96|4321.96|4321.57|4321.57|0
1636557090000|2021-11-10 15:11:30|4321.48|4321.48|4321.57|4321.57|4321.57|4321.57|4321.48|4321.48|0
1636557100000|2021-11-10 15:11:40|4321.26|4321.26|4321.41|4321.41|4321.41|4321.41|4321.26|4321.26|0
1636557110000|2021-11-10 15:11:50|4322.35|4322.35|4322.39|4322.39|4322.39|4322.39|4322.35|4322.35|0
1636557120000|2021-11-10 15:12:00|4322.51|4322.51|4322.65|4322.65|4322.71|4322.71|4322.51|4322.51|0
1636557130000|2021-11-10 15:12:10|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|0
1636557140000|2021-11-10 15:12:20|4322.65|4322.65|4322.65|4322.65|4322.81|4322.81|4322.65|4322.65|0
1636557150000|2021-11-10 15:12:30|4322.81|4322.81|4323|4323|4323|4323|4322.81|4322.81|0
1636557160000|2021-11-10 15:12:40|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|0
1636557170000|2021-11-10 15:12:50|4322.26|4322.26|4322.02|4322.02|4322.26|4322.26|4322.02|4322.02|0
1636557180000|2021-11-10 15:13:00|4322.11|4322.11|4322.21|4322.21|4322.21|4322.21|4322.11|4322.11|0
1636557190000|2021-11-10 15:13:10|4322.51|4322.51|4323.27|4323.27|4323.27|4323.27|4322.33|4322.33|0
1636557200000|2021-11-10 15:13:20|4323.22|4323.22|4323.56|4323.56|4323.56|4323.56|4323.22|4323.22|0
1636557210000|2021-11-10 15:13:30|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|0
1636557220000|2021-11-10 15:13:40|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|0
1636557230000|2021-11-10 15:13:50|4324.12|4324.12|4324.28|4324.28|4324.28|4324.28|4324.12|4324.12|0
1636557250000|2021-11-10 15:14:10|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|0
1636557260000|2021-11-10 15:14:20|4324.24|4324.24|4323.94|4323.94|4324.24|4324.24|4323.94|4323.94|0
1636557290000|2021-11-10 15:14:50|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|0
1636557300000|2021-11-10 15:15:00|4324.65|4324.65|4324.79|4324.79|4324.79|4324.79|4324.63|4324.63|0
1636557310000|2021-11-10 15:15:10|4324.84|4324.84|4324.9|4324.9|4324.9|4324.9|4324.84|4324.84|0
1636557320000|2021-11-10 15:15:20|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|0
1636557330000|2021-11-10 15:15:30|4324.44|4324.44|4324.59|4324.59|4324.59|4324.59|4324.44|4324.44|0
1636557340000|2021-11-10 15:15:40|4324.66|4324.66|4324.25|4324.25|4324.71|4324.71|4324.25|4324.25|0
1636557350000|2021-11-10 15:15:50|4324.33|4324.33|4324.64|4324.64|4324.64|4324.64|4324.33|4324.33|0
1636557360000|2021-11-10 15:16:00|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|0
1636557370000|2021-11-10 15:16:10|4325.1|4325.1|4325.08|4325.08|4325.14|4325.14|4325.08|4325.08|0
1636557380000|2021-11-10 15:16:20|4324.15|4324.15|4324.09|4324.09|4324.15|4324.15|4324.09|4324.09|0
1636557390000|2021-11-10 15:16:30|4323.78|4323.78|4324.09|4324.09|4324.09|4324.09|4323.78|4323.78|0
1636557400000|2021-11-10 15:16:40|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|0
1636557410000|2021-11-10 15:16:50|4324.98|4324.98|4324.97|4324.97|4325.02|4325.02|4324.97|4324.97|0
1636557420000|2021-11-10 15:17:00|4325.28|4325.28|4325.38|4325.38|4325.59|4325.59|4325.28|4325.28|0
1636557430000|2021-11-10 15:17:10|4325.69|4325.69|4325.07|4325.07|4325.69|4325.69|4325.07|4325.07|0
1636557440000|2021-11-10 15:17:20|4325.38|4325.38|4325.53|4325.53|4325.53|4325.53|4325.38|4325.38|0
1636557450000|2021-11-10 15:17:30|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|0
1636557460000|2021-11-10 15:17:40|4325.57|4325.57|4325.51|4325.51|4325.57|4325.57|4325.51|4325.51|0
1636557470000|2021-11-10 15:17:50|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|0
1636557480000|2021-11-10 15:18:00|4326.04|4326.04|4326.04|4326.04|4326.04|4326.04|4326.04|4326.04|0
1636557490000|2021-11-10 15:18:10|4325.41|4325.41|4325.1|4325.1|4325.41|4325.41|4324.79|4324.79|0
1636557500000|2021-11-10 15:18:20|4325.25|4325.25|4324.57|4324.57|4325.25|4325.25|4324.57|4324.57|0
1636557510000|2021-11-10 15:18:30|4324.89|4324.89|4324.89|4324.89|4324.89|4324.89|4324.57|4324.57|0
1636557530000|2021-11-10 15:18:50|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|0
1636557550000|2021-11-10 15:19:10|4325.23|4325.23|4325.08|4325.08|4325.23|4325.23|4325.08|4325.08|0
1636557560000|2021-11-10 15:19:20|4324.76|4324.76|4324.61|4324.61|4324.76|4324.76|4324.61|4324.61|0
1636557570000|2021-11-10 15:19:30|4324.92|4324.92|4325.07|4325.07|4325.07|4325.07|4324.92|4324.92|0
1636557580000|2021-11-10 15:19:40|4325.23|4325.23|4324.98|4324.98|4325.23|4325.23|4324.98|4324.98|0
1636557590000|2021-11-10 15:19:50|4325.04|4325.04|4325.1|4325.1|4325.25|4325.25|4325.04|4325.04|0
1636557600000|2021-11-10 15:20:00|4325.27|4325.27|4324.96|4324.96|4325.27|4325.27|4324.81|4324.81|0
1636557610000|2021-11-10 15:20:10|4325.11|4325.11|4324.96|4324.96|4325.11|4325.11|4324.96|4324.96|0
1636557620000|2021-11-10 15:20:20|4325|4325|4325.37|4325.37|4325.37|4325.37|4325|4325|0
1636557640000|2021-11-10 15:20:40|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|0
1636557650000|2021-11-10 15:20:50|4325.58|4325.58|4325.9|4325.9|4325.9|4325.9|4325.58|4325.58|0
1636557660000|2021-11-10 15:21:00|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|0
1636557680000|2021-11-10 15:21:20|4326.21|4326.21|4326.53|4326.53|4326.53|4326.53|4326.21|4326.21|0
1636557710000|2021-11-10 15:21:50|4326.62|4326.62|4326.7|4326.7|4326.7|4326.7|4326.53|4326.53|0
1636557720000|2021-11-10 15:22:00|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|0
1636557730000|2021-11-10 15:22:10|4326.86|4326.86|4326.77|4326.77|4326.86|4326.86|4326.77|4326.77|0
1636557740000|2021-11-10 15:22:20|4326.81|4326.81|4327.2|4327.2|4327.23|4327.23|4326.77|4326.77|0
1636557750000|2021-11-10 15:22:30|4327.51|4327.51|4327.67|4327.67|4327.67|4327.67|4327.51|4327.51|0
1636557760000|2021-11-10 15:22:40|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|0
1636557770000|2021-11-10 15:22:50|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|0
1636557780000|2021-11-10 15:23:00|4328.66|4328.66|4328.66|4328.66|4328.66|4328.66|4328.66|4328.66|0
1636557790000|2021-11-10 15:23:10|4328.75|4328.75|4328.75|4328.75|4328.75|4328.75|4328.75|4328.75|0
1636557800000|2021-11-10 15:23:20|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|0
1636557810000|2021-11-10 15:23:30|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|0
1636557820000|2021-11-10 15:23:40|4328.53|4328.53|4328.96|4328.96|4328.96|4328.96|4328.53|4328.53|0
1636557830000|2021-11-10 15:23:50|4328.84|4328.84|4328.79|4328.79|4329.1|4329.1|4328.47|4328.47|0
1636557840000|2021-11-10 15:24:00|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|0
1636557850000|2021-11-10 15:24:10|4329|4329|4329|4329|4329|4329|4329|4329|0
1636557860000|2021-11-10 15:24:20|4329.3|4329.3|4329.36|4329.36|4329.36|4329.36|4329.3|4329.3|0
1636557880000|2021-11-10 15:24:40|4329.39|4329.39|4330.64|4330.64|4330.64|4330.64|4329.39|4329.39|0
1636557890000|2021-11-10 15:24:50|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|0
1636557900000|2021-11-10 15:25:00|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|0
1636557910000|2021-11-10 15:25:10|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|0
1636557930000|2021-11-10 15:25:30|4330.38|4330.38|4330.41|4330.41|4330.47|4330.47|4330.38|4330.38|0
1636557940000|2021-11-10 15:25:40|4330.45|4330.45|4329.83|4329.83|4330.45|4330.45|4329.83|4329.83|0
1636557950000|2021-11-10 15:25:50|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|0
1636557970000|2021-11-10 15:26:10|4330.05|4330.05|4329.42|4329.42|4330.05|4330.05|4329.42|4329.42|0
1636558020000|2021-11-10 15:27:00|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|0
1636558030000|2021-11-10 15:27:10|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|0
1636558050000|2021-11-10 15:27:30|4329.74|4329.74|4329.74|4329.74|4329.74|4329.74|4329.74|4329.74|0
1636558060000|2021-11-10 15:27:40|4329.8|4329.8|4329.86|4329.86|4329.92|4329.92|4329.8|4329.8|0
1636558070000|2021-11-10 15:27:50|4330.17|4330.17|4329.4|4329.4|4330.17|4330.17|4329.08|4329.08|0
1636558080000|2021-11-10 15:28:00|4329.55|4329.55|4329.51|4329.51|4329.55|4329.55|4329.51|4329.51|0
1636558100000|2021-11-10 15:28:20|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|0
1636558110000|2021-11-10 15:28:30|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|0
1636558120000|2021-11-10 15:28:40|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|0
1636558130000|2021-11-10 15:28:50|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|0
1636558140000|2021-11-10 15:29:00|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|0
1636558150000|2021-11-10 15:29:10|4328.96|4328.96|4329.27|4329.27|4329.27|4329.27|4328.96|4328.96|0
1636558160000|2021-11-10 15:29:20|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|0
1636558170000|2021-11-10 15:29:30|4329.18|4329.18|4329.24|4329.24|4329.24|4329.24|4329.12|4329.12|0
1636558180000|2021-11-10 15:29:40|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|0
1636558200000|2021-11-10 15:30:00|4328.96|4328.96|4329.12|4329.12|4329.27|4329.27|4328.96|4328.96|0
1636558210000|2021-11-10 15:30:10|4329.43|4329.43|4329.74|4329.74|4329.74|4329.74|4329.43|4329.43|0
1636558220000|2021-11-10 15:30:20|4330.37|4330.37|4330.37|4330.37|4330.37|4330.37|4330.37|4330.37|0
1636558230000|2021-11-10 15:30:30|4330.21|4330.21|4330.21|4330.21|4330.21|4330.21|4330.21|4330.21|0
1636558240000|2021-11-10 15:30:40|4330.37|4330.37|4330.21|4330.21|4330.37|4330.37|4330.21|4330.21|0
1636558250000|2021-11-10 15:30:50|4330.06|4330.06|4329.73|4329.73|4330.06|4330.06|4329.73|4329.73|0
1636558260000|2021-11-10 15:31:00|4330.04|4330.04|4330.04|4330.04|4330.19|4330.19|4330.04|4330.04|0
1636558270000|2021-11-10 15:31:10|4330.08|4330.08|4330.04|4330.04|4330.08|4330.08|4330.04|4330.04|0
1636558280000|2021-11-10 15:31:20|4329.98|4329.98|4330.47|4330.47|4330.47|4330.47|4329.98|4329.98|0
1636558290000|2021-11-10 15:31:30|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|0
1636558300000|2021-11-10 15:31:40|4330.47|4330.47|4330.62|4330.62|4330.93|4330.93|4330.47|4330.47|0
1636558310000|2021-11-10 15:31:50|4330.68|4330.68|4330.34|4330.34|4330.68|4330.68|4330.34|4330.34|0
1636558320000|2021-11-10 15:32:00|4330.27|4330.27|4329.96|4329.96|4330.27|4330.27|4329.96|4329.96|0
1636558330000|2021-11-10 15:32:10|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|0
1636558340000|2021-11-10 15:32:20|4329.57|4329.57|4328.91|4328.91|4329.57|4329.57|4328.91|4328.91|0
1636558350000|2021-11-10 15:32:30|4329.03|4329.03|4329.08|4329.08|4329.08|4329.08|4329.03|4329.03|0
1636558370000|2021-11-10 15:32:50|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|0
1636558380000|2021-11-10 15:33:00|4330.11|4330.11|4330.42|4330.42|4330.42|4330.42|4330.11|4330.11|0
1636558390000|2021-11-10 15:33:10|4330.11|4330.11|4330.42|4330.42|4330.42|4330.42|4330.11|4330.11|0
1636558410000|2021-11-10 15:33:30|4330.73|4330.73|4330.73|4330.73|4330.88|4330.88|4330.73|4330.73|0
1636558420000|2021-11-10 15:33:40|4330.63|4330.63|4330.63|4330.63|4330.63|4330.63|4330.63|4330.63|0
1636558430000|2021-11-10 15:33:50|4330.67|4330.67|4329.81|4329.81|4330.67|4330.67|4329.81|4329.81|0
1636558440000|2021-11-10 15:34:00|4329.93|4329.93|4329.68|4329.68|4329.93|4329.93|4329.63|4329.63|0
1636558450000|2021-11-10 15:34:10|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|0
1636558460000|2021-11-10 15:34:20|4330.12|4330.12|4330.53|4330.53|4330.53|4330.53|4330.12|4330.12|0
1636558470000|2021-11-10 15:34:30|4330.65|4330.65|4330.77|4330.77|4330.77|4330.77|4330.65|4330.65|0
1636558480000|2021-11-10 15:34:40|4330.61|4330.61|4330.65|4330.65|4330.65|4330.65|4330.61|4330.61|0
1636558490000|2021-11-10 15:34:50|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|0
1636558500000|2021-11-10 15:35:00|4331.27|4331.27|4331.18|4331.18|4331.27|4331.27|4331.18|4331.18|0
1636558510000|2021-11-10 15:35:10|4331.03|4331.03|4331.12|4331.12|4331.12|4331.12|4331.03|4331.03|0
1636558520000|2021-11-10 15:35:20|4331|4331|4330.94|4330.94|4331|4331|4330.94|4330.94|0
1636558530000|2021-11-10 15:35:30|4331.1|4331.1|4331|4331|4331.1|4331.1|4331|4331|0
1636558540000|2021-11-10 15:35:40|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|0
1636558560000|2021-11-10 15:36:00|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|0
1636558570000|2021-11-10 15:36:10|4331.93|4331.93|4330.68|4330.68|4332.24|4332.24|4330.68|4330.68|0
1636558580000|2021-11-10 15:36:20|4330.99|4330.99|4331.05|4331.05|4331.05|4331.05|4330.84|4330.84|0
1636558590000|2021-11-10 15:36:30|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|0
1636558600000|2021-11-10 15:36:40|4331.79|4331.79|4331.85|4331.85|4331.85|4331.85|4331.79|4331.79|0
1636558620000|2021-11-10 15:37:00|4332.47|4332.47|4332.53|4332.53|4332.53|4332.53|4332.38|4332.38|0
1636558630000|2021-11-10 15:37:10|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|0
1636558640000|2021-11-10 15:37:20|4332.55|4332.55|4332.49|4332.49|4332.55|4332.55|4332.49|4332.49|0
1636558650000|2021-11-10 15:37:30|4332.65|4332.65|4333.32|4333.32|4333.32|4333.32|4332.65|4332.65|0
1636558660000|2021-11-10 15:37:40|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|0
1636558680000|2021-11-10 15:38:00|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|0
1636558690000|2021-11-10 15:38:10|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|0
1636558700000|2021-11-10 15:38:20|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|0
1636558710000|2021-11-10 15:38:30|4333.94|4333.94|4333.68|4333.68|4333.94|4333.94|4333.68|4333.68|0
1636558720000|2021-11-10 15:38:40|4333.71|4333.71|4334.24|4334.24|4334.24|4334.24|4333.71|4333.71|0
1636558730000|2021-11-10 15:38:50|4333.82|4333.82|4334.28|4334.28|4334.28|4334.28|4333.82|4333.82|0
1636558740000|2021-11-10 15:39:00|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|0
1636558750000|2021-11-10 15:39:10|4334.51|4334.51|4334.36|4334.36|4334.51|4334.51|4334.36|4334.36|0
1636558760000|2021-11-10 15:39:20|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|0
1636558770000|2021-11-10 15:39:30|4334.66|4334.66|4334.36|4334.36|4334.66|4334.66|4334.36|4334.36|0
1636558780000|2021-11-10 15:39:40|4334.51|4334.51|4334.63|4334.63|4334.63|4334.63|4334.51|4334.51|0
1636558810000|2021-11-10 15:40:10|4334.94|4334.94|4334.63|4334.63|4334.94|4334.94|4334.63|4334.63|0
1636558820000|2021-11-10 15:40:20|4334.67|4334.67|4334.55|4334.55|4334.73|4334.73|4334.55|4334.55|0
1636558850000|2021-11-10 15:40:50|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|0
1636558860000|2021-11-10 15:41:00|4334.21|4334.21|4333.9|4333.9|4334.21|4334.21|4333.9|4333.9|0
1636558870000|2021-11-10 15:41:10|4333.75|4333.75|4333.75|4333.75|4333.75|4333.75|4333.75|4333.75|0
1636558880000|2021-11-10 15:41:20|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|0
1636558900000|2021-11-10 15:41:40|4333.75|4333.75|4333.75|4333.75|4333.75|4333.75|4333.75|4333.75|0
1636558910000|2021-11-10 15:41:50|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|0
1636558920000|2021-11-10 15:42:00|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|0
1636558930000|2021-11-10 15:42:10|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|0
1636558960000|2021-11-10 15:42:40|4334.66|4334.66|4334.66|4334.66|4334.66|4334.66|4334.66|4334.66|0
1636558970000|2021-11-10 15:42:50|4334.88|4334.88|4335.53|4335.53|4335.53|4335.53|4334.88|4334.88|0
1636558980000|2021-11-10 15:43:00|4335.69|4335.69|4335.78|4335.78|4335.78|4335.78|4335.69|4335.69|0
1636558990000|2021-11-10 15:43:10|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|0
1636559010000|2021-11-10 15:43:30|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|0
1636559020000|2021-11-10 15:43:40|4336.06|4336.06|4335.94|4335.94|4336.06|4336.06|4335.94|4335.94|0
1636559030000|2021-11-10 15:43:50|4336.41|4336.41|4336.41|4336.41|4336.41|4336.41|4336.41|4336.41|0
1636559060000|2021-11-10 15:44:20|4336.37|4336.37|4335.91|4335.91|4336.37|4336.37|4335.91|4335.91|0
1636559070000|2021-11-10 15:44:30|4335.85|4335.85|4335.91|4335.91|4335.91|4335.91|4335.85|4335.85|0
1636559080000|2021-11-10 15:44:40|4336.03|4336.03|4336.03|4336.03|4336.03|4336.03|4336.03|4336.03|0
1636559090000|2021-11-10 15:44:50|4335.95|4335.95|4335.85|4335.85|4335.95|4335.95|4335.85|4335.85|0
1636559100000|2021-11-10 15:45:00|4335.62|4335.62|4335.62|4335.62|4335.62|4335.62|4335.62|4335.62|0
1636559110000|2021-11-10 15:45:10|4335.8|4335.8|4335.8|4335.8|4335.8|4335.8|4335.8|4335.8|0
1636559120000|2021-11-10 15:45:20|4335.65|4335.65|4335.56|4335.56|4335.65|4335.65|4335.2|4335.2|0
1636559130000|2021-11-10 15:45:30|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|0
1636559140000|2021-11-10 15:45:40|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|0
1636559150000|2021-11-10 15:45:50|4335.45|4335.45|4335.78|4335.78|4335.78|4335.78|4335.45|4335.45|0
1636559160000|2021-11-10 15:46:00|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|0
1636559180000|2021-11-10 15:46:20|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|0
1636559200000|2021-11-10 15:46:40|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|0
1636559210000|2021-11-10 15:46:50|4335.59|4335.59|4335.49|4335.49|4335.59|4335.59|4335.49|4335.49|0
1636559220000|2021-11-10 15:47:00|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|0
1636559230000|2021-11-10 15:47:10|4335.42|4335.42|4335.4|4335.4|4335.42|4335.42|4335.4|4335.4|0
1636559240000|2021-11-10 15:47:20|4335.09|4335.09|4335.4|4335.4|4335.4|4335.4|4335.09|4335.09|0
1636559260000|2021-11-10 15:47:40|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|0
1636559280000|2021-11-10 15:48:00|4335.18|4335.18|4334.69|4334.69|4335.18|4335.18|4334.69|4334.69|0
1636559290000|2021-11-10 15:48:10|4334.8|4334.8|4334.09|4334.09|4334.8|4334.8|4334.09|4334.09|0
1636559300000|2021-11-10 15:48:20|4333.99|4333.99|4334.09|4334.09|4334.09|4334.09|4333.99|4333.99|0
1636559310000|2021-11-10 15:48:30|4333.99|4333.99|4335.18|4335.18|4335.24|4335.24|4333.99|4333.99|0
1636559320000|2021-11-10 15:48:40|4335.5|4335.5|4335.17|4335.17|4335.5|4335.5|4335.17|4335.17|0
1636559330000|2021-11-10 15:48:50|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|0
1636559340000|2021-11-10 15:49:00|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|0
1636559360000|2021-11-10 15:49:20|4334.79|4334.79|4334.79|4334.79|4334.79|4334.79|4334.79|4334.79|0
1636559410000|2021-11-10 15:50:10|4334.84|4334.84|4335.15|4335.15|4335.15|4335.15|4334.84|4334.84|0
1636559440000|2021-11-10 15:50:40|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|0
1636559460000|2021-11-10 15:51:00|4334.99|4334.99|4334.84|4334.84|4334.99|4334.99|4334.53|4334.53|0
1636559470000|2021-11-10 15:51:10|4335.15|4335.15|4336.08|4336.08|4336.08|4336.08|4335.15|4335.15|0
1636559480000|2021-11-10 15:51:20|4335.77|4335.77|4335.95|4335.95|4335.95|4335.95|4335.77|4335.77|0
1636559490000|2021-11-10 15:51:30|4335.8|4335.8|4335.56|4335.56|4335.8|4335.8|4335.56|4335.56|0
1636559500000|2021-11-10 15:51:40|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|0
1636559510000|2021-11-10 15:51:50|4335.51|4335.51|4335.35|4335.35|4335.51|4335.51|4335.35|4335.35|0
1636559520000|2021-11-10 15:52:00|4335.51|4335.51|4335.49|4335.49|4335.64|4335.64|4335.46|4335.46|0
1636559540000|2021-11-10 15:52:20|4335.59|4335.59|4335.63|4335.63|4335.63|4335.63|4335.59|4335.59|0
1636559550000|2021-11-10 15:52:30|4335.69|4335.69|4335.37|4335.37|4335.69|4335.69|4335.37|4335.37|0
1636559560000|2021-11-10 15:52:40|4335.06|4335.06|4335.06|4335.06|4335.06|4335.06|4335.06|4335.06|0
1636559570000|2021-11-10 15:52:50|4335|4335|4334.96|4334.96|4335|4335|4334.96|4334.96|0
1636559580000|2021-11-10 15:53:00|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|0
1636559590000|2021-11-10 15:53:10|4335.59|4335.59|4335.89|4335.89|4335.89|4335.89|4335.59|4335.59|0
1636559600000|2021-11-10 15:53:20|4336.05|4336.05|4336.2|4336.2|4336.2|4336.2|4335.89|4335.89|0
1636559610000|2021-11-10 15:53:30|4336.26|4336.26|4336.32|4336.32|4336.32|4336.32|4336.2|4336.2|0
1636559620000|2021-11-10 15:53:40|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|0
1636559630000|2021-11-10 15:53:50|4336.68|4336.68|4337.31|4337.31|4337.31|4337.31|4336.68|4336.68|0
1636559640000|2021-11-10 15:54:00|4337.46|4337.46|4337.46|4337.46|4337.46|4337.46|4337.46|4337.46|0
1636559670000|2021-11-10 15:54:30|4337.77|4337.77|4337.77|4337.77|4337.77|4337.77|4337.77|4337.77|0
1636559680000|2021-11-10 15:54:40|4337.95|4337.95|4338.17|4338.17|4338.17|4338.17|4337.86|4337.86|0
1636559690000|2021-11-10 15:54:50|4338.48|4338.48|4338.57|4338.57|4338.57|4338.57|4338.48|4338.48|0
1636559730000|2021-11-10 15:55:30|4338.61|4338.61|4338.3|4338.3|4338.61|4338.61|4338.3|4338.3|0
1636559740000|2021-11-10 15:55:40|4338.36|4338.36|4338.46|4338.46|4338.46|4338.46|4338.36|4338.36|0
1636559760000|2021-11-10 15:56:00|4338.77|4338.77|4338.65|4338.65|4338.77|4338.77|4338.65|4338.65|0
1636559770000|2021-11-10 15:56:10|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|0
1636559780000|2021-11-10 15:56:20|4338.43|4338.43|4338.12|4338.12|4338.43|4338.43|4338.12|4338.12|0
1636559790000|2021-11-10 15:56:30|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|0
1636559800000|2021-11-10 15:56:40|4338.26|4338.26|4338.1|4338.1|4338.26|4338.26|4338.1|4338.1|0
1636559810000|2021-11-10 15:56:50|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|0
1636559820000|2021-11-10 15:57:00|4338.45|4338.45|4338.98|4338.98|4338.98|4338.98|4338.36|4338.36|0
1636559830000|2021-11-10 15:57:10|4339.29|4339.29|4338.41|4338.41|4339.29|4339.29|4338.41|4338.41|0
1636559840000|2021-11-10 15:57:20|4338.72|4338.72|4338.75|4338.75|4338.75|4338.75|4338.72|4338.72|0
1636559850000|2021-11-10 15:57:30|4338.92|4338.92|4338.92|4338.92|4338.92|4338.92|4338.92|4338.92|0
1636559860000|2021-11-10 15:57:40|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|0
1636559870000|2021-11-10 15:57:50|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|0
1636559880000|2021-11-10 15:58:00|4339.05|4339.05|4339|4339|4339.11|4339.11|4338.68|4338.68|0
1636559900000|2021-11-10 15:58:20|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|0
1636559910000|2021-11-10 15:58:30|4338.74|4338.74|4338.06|4338.06|4338.74|4338.74|4338.06|4338.06|0
1636559920000|2021-11-10 15:58:40|4337.75|4337.75|4337.9|4337.9|4338.36|4338.36|4337.75|4337.75|0
1636559930000|2021-11-10 15:58:50|4337.28|4337.28|4337.32|4337.32|4337.32|4337.32|4337.19|4337.19|0
1636559940000|2021-11-10 15:59:00|4337.41|4337.41|4337.38|4337.38|4337.63|4337.63|4337.32|4337.32|0
1636559950000|2021-11-10 15:59:10|4337.67|4337.67|4338.3|4338.3|4338.3|4338.3|4337.67|4337.67|0
1636559960000|2021-11-10 15:59:20|4338.39|4338.39|4338.55|4338.55|4338.59|4338.59|4338.39|4338.39|0
1636559970000|2021-11-10 15:59:30|4338.7|4338.7|4338.07|4338.07|4338.7|4338.7|4338.07|4338.07|0
1636560000000|2021-11-10 16:00:00|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|0
1636560020000|2021-11-10 16:00:20|4338.23|4338.23|4338.69|4338.69|4338.69|4338.69|4338.23|4338.23|0
1636560030000|2021-11-10 16:00:30|4338.54|4338.54|4338.6|4338.6|4338.69|4338.69|4338.54|4338.54|0
1636560040000|2021-11-10 16:00:40|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|0
1636560050000|2021-11-10 16:00:50|4338.76|4338.76|4338.94|4338.94|4338.94|4338.94|4338.76|4338.76|0
1636560060000|2021-11-10 16:01:00|4339.1|4339.1|4339.51|4339.51|4339.51|4339.51|4339.1|4339.1|0
1636560080000|2021-11-10 16:01:20|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|0
1636560090000|2021-11-10 16:01:30|4339.31|4339.31|4339|4339|4339.31|4339.31|4339|4339|0
1636560100000|2021-11-10 16:01:40|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|0
1636560120000|2021-11-10 16:02:00|4339.24|4339.24|4339.35|4339.35|4339.35|4339.35|4339.2|4339.2|0
1636560140000|2021-11-10 16:02:20|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|0
1636560170000|2021-11-10 16:02:50|4339.26|4339.26|4339.55|4339.55|4339.55|4339.55|4339.26|4339.26|0
1636560180000|2021-11-10 16:03:00|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|0
1636560190000|2021-11-10 16:03:10|4339.43|4339.43|4339.38|4339.38|4339.43|4339.43|4339.38|4339.38|0
1636560200000|2021-11-10 16:03:20|4338.92|4338.92|4338.6|4338.6|4338.92|4338.92|4338.6|4338.6|0
1636560210000|2021-11-10 16:03:30|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|0
1636560220000|2021-11-10 16:03:40|4338.57|4338.57|4338.59|4338.59|4338.59|4338.59|4338.57|4338.57|0
1636560230000|2021-11-10 16:03:50|4337.97|4337.97|4338.67|4338.67|4338.67|4338.67|4337.97|4337.97|0
1636560240000|2021-11-10 16:04:00|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|0
1636560250000|2021-11-10 16:04:10|4338.54|4338.54|4338.45|4338.45|4338.54|4338.54|4338.45|4338.45|0
1636560260000|2021-11-10 16:04:20|4338.27|4338.27|4337.19|4337.19|4338.27|4338.27|4337.19|4337.19|0
1636560270000|2021-11-10 16:04:30|4336.88|4336.88|4336.88|4336.88|4336.88|4336.88|4336.88|4336.88|0
1636560280000|2021-11-10 16:04:40|4336.57|4336.57|4336.64|4336.64|4336.64|4336.64|4336.57|4336.57|0
1636560300000|2021-11-10 16:05:00|4336.55|4336.55|4336.55|4336.55|4336.86|4336.86|4336.55|4336.55|0
1636560310000|2021-11-10 16:05:10|4336.43|4336.43|4336.62|4336.62|4336.62|4336.62|4336.43|4336.43|0
1636560320000|2021-11-10 16:05:20|4336.42|4336.42|4336.39|4336.39|4336.42|4336.42|4336.3|4336.3|0
1636560330000|2021-11-10 16:05:30|4336.31|4336.31|4336.35|4336.35|4336.35|4336.35|4336.31|4336.31|0
1636560340000|2021-11-10 16:05:40|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|0
1636560350000|2021-11-10 16:05:50|4336.27|4336.27|4336.22|4336.22|4336.27|4336.27|4336.22|4336.22|0
1636560360000|2021-11-10 16:06:00|4336.16|4336.16|4336|4336|4336.31|4336.31|4336|4336|0
1636560370000|2021-11-10 16:06:10|4336.09|4336.09|4336.72|4336.72|4336.72|4336.72|4336.09|4336.09|0
1636560390000|2021-11-10 16:06:30|4336.57|4336.57|4336.92|4336.92|4336.92|4336.92|4336.57|4336.57|0
1636560400000|2021-11-10 16:06:40|4337.01|4337.01|4337.01|4337.01|4337.1|4337.1|4337.01|4337.01|0
1636560410000|2021-11-10 16:06:50|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|4336.83|4336.83|0
1636560430000|2021-11-10 16:07:10|4336.8|4336.8|4336.96|4336.96|4336.96|4336.96|4336.8|4336.8|0
1636560440000|2021-11-10 16:07:20|4336.91|4336.91|4336.79|4336.79|4336.91|4336.91|4336.79|4336.79|0
1636560450000|2021-11-10 16:07:30|4336.85|4336.85|4336.91|4336.91|4336.91|4336.91|4336.85|4336.85|0
1636560460000|2021-11-10 16:07:40|4337|4337|4337.05|4337.05|4337.31|4337.31|4337|4337|0
1636560470000|2021-11-10 16:07:50|4337.2|4337.2|4337.2|4337.2|4337.2|4337.2|4337.2|4337.2|0
1636560480000|2021-11-10 16:08:00|4337.35|4337.35|4337.35|4337.35|4337.35|4337.35|4337.35|4337.35|0
1636560490000|2021-11-10 16:08:10|4337.59|4337.59|4337.94|4337.94|4337.94|4337.94|4337.59|4337.59|0
1636560500000|2021-11-10 16:08:20|4338.1|4338.1|4338.41|4338.41|4338.41|4338.41|4338.1|4338.1|0
1636560530000|2021-11-10 16:08:50|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|0
1636560540000|2021-11-10 16:09:00|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|0
1636560560000|2021-11-10 16:09:20|4338.56|4338.56|4338.72|4338.72|4338.87|4338.87|4338.56|4338.56|0
1636560570000|2021-11-10 16:09:30|4338.67|4338.67|4338.26|4338.26|4338.67|4338.67|4338.26|4338.26|0
1636560590000|2021-11-10 16:09:50|4338.22|4338.22|4338.37|4338.37|4338.43|4338.43|4338.22|4338.22|0
1636560600000|2021-11-10 16:10:00|4338.22|4338.22|4338.28|4338.28|4338.28|4338.28|4338.22|4338.22|0
1636560610000|2021-11-10 16:10:10|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|0
1636560620000|2021-11-10 16:10:20|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|0
1636560650000|2021-11-10 16:10:50|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|0
1636560660000|2021-11-10 16:11:00|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|0
1636560670000|2021-11-10 16:11:10|4338.77|4338.77|4338.53|4338.53|4338.77|4338.77|4338.53|4338.53|0
1636560680000|2021-11-10 16:11:20|4338.56|4338.56|4338.4|4338.4|4338.56|4338.56|4338.24|4338.24|0
1636560690000|2021-11-10 16:11:30|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|0
1636560700000|2021-11-10 16:11:40|4338.25|4338.25|4338.3|4338.3|4338.3|4338.3|4338.25|4338.25|0
1636560710000|2021-11-10 16:11:50|4338.15|4338.15|4337.69|4337.69|4338.15|4338.15|4337.69|4337.69|0
1636560720000|2021-11-10 16:12:00|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|0
1636560730000|2021-11-10 16:12:10|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|0
1636560750000|2021-11-10 16:12:30|4337.18|4337.18|4337.18|4337.18|4337.18|4337.18|4337.18|4337.18|0
1636560760000|2021-11-10 16:12:40|4337.49|4337.49|4337.66|4337.66|4337.66|4337.66|4337.49|4337.49|0
1636560770000|2021-11-10 16:12:50|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|0
1636560790000|2021-11-10 16:13:10|4337.75|4337.75|4337.71|4337.71|4337.75|4337.75|4337.71|4337.71|0
1636560800000|2021-11-10 16:13:20|4337.6|4337.6|4337.71|4337.71|4337.71|4337.71|4337.6|4337.6|0
1636560810000|2021-11-10 16:13:30|4337.74|4337.74|4337.74|4337.74|4337.74|4337.74|4337.74|4337.74|0
1636560820000|2021-11-10 16:13:40|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|0
1636560830000|2021-11-10 16:13:50|4337.88|4337.88|4338.19|4338.19|4338.19|4338.19|4337.88|4337.88|0
1636560840000|2021-11-10 16:14:00|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|0
1636560850000|2021-11-10 16:14:10|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|0
1636560860000|2021-11-10 16:14:20|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|0
1636560880000|2021-11-10 16:14:40|4337.16|4337.16|4337.01|4337.01|4337.16|4337.16|4337.01|4337.01|0
1636560900000|2021-11-10 16:15:00|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|0
1636560920000|2021-11-10 16:15:20|4336.65|4336.65|4336.96|4336.96|4336.96|4336.96|4336.65|4336.65|0
1636560930000|2021-11-10 16:15:30|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|0
1636560940000|2021-11-10 16:15:40|4337.27|4337.27|4337.39|4337.39|4337.45|4337.45|4337.27|4337.27|0
1636560950000|2021-11-10 16:15:50|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|0
1636560960000|2021-11-10 16:16:00|4337.71|4337.71|4337.49|4337.49|4337.71|4337.71|4337.4|4337.4|0
1636560970000|2021-11-10 16:16:10|4337.4|4337.4|4337.4|4337.4|4337.4|4337.4|4337.4|4337.4|0
1636560980000|2021-11-10 16:16:20|4338.16|4338.16|4338.01|4338.01|4338.16|4338.16|4338.01|4338.01|0
1636560990000|2021-11-10 16:16:30|4338.1|4338.1|4338.01|4338.01|4338.1|4338.1|4338.01|4338.01|0
1636561000000|2021-11-10 16:16:40|4337.92|4337.92|4337.6|4337.6|4337.92|4337.92|4337.6|4337.6|0
1636561010000|2021-11-10 16:16:50|4337.45|4337.45|4337.6|4337.6|4337.6|4337.6|4337.45|4337.45|0
1636561020000|2021-11-10 16:17:00|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|0
1636561030000|2021-11-10 16:17:10|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|0
1636561040000|2021-11-10 16:17:20|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|0
1636561050000|2021-11-10 16:17:30|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|0
1636561080000|2021-11-10 16:18:00|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|0
1636561120000|2021-11-10 16:18:40|4337.8|4337.8|4337.86|4337.86|4337.86|4337.86|4337.8|4337.8|0
1636561130000|2021-11-10 16:18:50|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|0
1636561170000|2021-11-10 16:19:30|4338.26|4338.26|4338.24|4338.24|4338.26|4338.26|4338.24|4338.24|0
1636561190000|2021-11-10 16:19:50|4338.28|4338.28|4338.13|4338.13|4338.28|4338.28|4338.13|4338.13|0
1636561200000|2021-11-10 16:20:00|4338.19|4338.19|4337.84|4337.84|4338.19|4338.19|4337.78|4337.78|0
1636561210000|2021-11-10 16:20:10|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|0
1636561220000|2021-11-10 16:20:20|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|0
1636561230000|2021-11-10 16:20:30|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|0
1636561240000|2021-11-10 16:20:40|4337.22|4337.22|4337.38|4337.38|4337.38|4337.38|4337.22|4337.22|0
1636561290000|2021-11-10 16:21:30|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|0
1636561300000|2021-11-10 16:21:40|4337.22|4337.22|4336.86|4336.86|4337.22|4337.22|4336.86|4336.86|0
1636561340000|2021-11-10 16:22:20|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|0
1636561350000|2021-11-10 16:22:30|4336.95|4336.95|4336.65|4336.65|4336.95|4336.95|4336.65|4336.65|0
1636561390000|2021-11-10 16:23:10|4336.74|4336.74|4336.59|4336.59|4336.74|4336.74|4336.59|4336.59|0
1636561400000|2021-11-10 16:23:20|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|0
1636561410000|2021-11-10 16:23:30|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|0
1636561430000|2021-11-10 16:23:50|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|0
1636561440000|2021-11-10 16:24:00|4336.87|4336.87|4337.33|4337.33|4337.33|4337.33|4336.87|4336.87|0
1636561450000|2021-11-10 16:24:10|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|0
1636561460000|2021-11-10 16:24:20|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|0
1636561480000|2021-11-10 16:24:40|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|0
1636561490000|2021-11-10 16:24:50|4336.93|4336.93|4336.93|4336.93|4336.93|4336.93|4336.93|4336.93|0
1636561500000|2021-11-10 16:25:00|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|0
1636561510000|2021-11-10 16:25:10|4336.77|4336.77|4337.14|4337.14|4337.18|4337.18|4336.77|4336.77|0
1636561520000|2021-11-10 16:25:20|4337.05|4337.05|4336.58|4336.58|4337.05|4337.05|4336.58|4336.58|0
1636561530000|2021-11-10 16:25:30|4337.2|4337.2|4337.2|4337.2|4337.2|4337.2|4337.2|4337.2|0
1636561540000|2021-11-10 16:25:40|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|0
1636561560000|2021-11-10 16:26:00|4337.55|4337.55|4337.56|4337.56|4337.65|4337.65|4337.34|4337.34|0
1636561580000|2021-11-10 16:26:20|4336.93|4336.93|4337.46|4337.46|4337.71|4337.71|4336.93|4336.93|0
1636561590000|2021-11-10 16:26:30|4337.55|4337.55|4337.3|4337.3|4337.61|4337.61|4337.3|4337.3|0
1636561600000|2021-11-10 16:26:40|4337.45|4337.45|4337.17|4337.17|4337.45|4337.45|4337.14|4337.14|0
1636561610000|2021-11-10 16:26:50|4337.19|4337.19|4337.19|4337.19|4337.19|4337.19|4337.19|4337.19|0
1636561620000|2021-11-10 16:27:00|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|0
1636561630000|2021-11-10 16:27:10|4337.19|4337.19|4336.95|4336.95|4337.19|4337.19|4336.95|4336.95|0
1636561650000|2021-11-10 16:27:30|4337.01|4337.01|4337.33|4337.33|4337.33|4337.33|4337.01|4337.01|0
1636561670000|2021-11-10 16:27:50|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|0
1636561680000|2021-11-10 16:28:00|4336.94|4336.94|4336.31|4336.31|4336.94|4336.94|4336.31|4336.31|0
1636561700000|2021-11-10 16:28:20|4336.37|4336.37|4336.22|4336.22|4336.37|4336.37|4336.22|4336.22|0
1636561710000|2021-11-10 16:28:30|4336.53|4336.53|4336.53|4336.53|4336.53|4336.53|4336.53|4336.53|0
1636561720000|2021-11-10 16:28:40|4336.22|4336.22|4336.11|4336.11|4336.22|4336.22|4336.08|4336.08|0
1636561730000|2021-11-10 16:28:50|4336.42|4336.42|4336.3|4336.3|4336.42|4336.42|4336.3|4336.3|0
1636561740000|2021-11-10 16:29:00|4336.2|4336.2|4335.98|4335.98|4336.29|4336.29|4335.98|4335.98|0
1636561750000|2021-11-10 16:29:10|4335.92|4335.92|4335.03|4335.03|4335.92|4335.92|4335.03|4335.03|0
1636561760000|2021-11-10 16:29:20|4335.66|4335.66|4335.6|4335.6|4335.81|4335.81|4335.6|4335.6|0
1636561770000|2021-11-10 16:29:30|4335.56|4335.56|4335.71|4335.71|4335.71|4335.71|4335.56|4335.56|0
1636561780000|2021-11-10 16:29:40|4335.41|4335.41|4335.19|4335.19|4335.5|4335.5|4335.19|4335.19|0
1636561790000|2021-11-10 16:29:50|4335|4335|4335.35|4335.35|4335.66|4335.66|4335|4335|0
1636618500000|2021-11-11 08:15:00|4337.28|4337.28|4337.73|4337.73|4337.73|4337.73|4336.51|4336.51|0
1636618510000|2021-11-11 08:15:10|4336.79|4336.79|4337.1|4337.1|4337.1|4337.1|4336.79|4336.79|0
1636618520000|2021-11-11 08:15:20|4337.08|4337.08|4336.02|4336.02|4337.08|4337.08|4335.87|4335.87|0
1636618530000|2021-11-11 08:15:30|4335.84|4335.84|4336.46|4336.46|4336.99|4336.99|4335.84|4335.84|0
1636618540000|2021-11-11 08:15:40|4336.55|4336.55|4335.83|4335.83|4336.55|4336.55|4335.83|4335.83|0
1636618550000|2021-11-11 08:15:50|4335.77|4335.77|4337.15|4337.15|4337.61|4337.61|4335.77|4335.77|0
1636618560000|2021-11-11 08:16:00|4337.45|4337.45|4337.78|4337.78|4338.14|4338.14|4335.06|4335.06|0
1636618570000|2021-11-11 08:16:10|4338.25|4338.25|4338.31|4338.31|4338.87|4338.87|4338.25|4338.25|0
1636618580000|2021-11-11 08:16:20|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|0
1636618590000|2021-11-11 08:16:30|4339.14|4339.14|4339.72|4339.72|4339.72|4339.72|4338.92|4338.92|0
1636618600000|2021-11-11 08:16:40|4339.57|4339.57|4339.82|4339.82|4339.82|4339.82|4338.54|4338.54|0
1636618610000|2021-11-11 08:16:50|4338.88|4338.88|4338.97|4338.97|4338.97|4338.97|4338.88|4338.88|0
1636618630000|2021-11-11 08:17:10|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|0
1636618640000|2021-11-11 08:17:20|4338.9|4338.9|4340.86|4340.86|4341.08|4341.08|4338.9|4338.9|0
1636618650000|2021-11-11 08:17:30|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|0
1636618660000|2021-11-11 08:17:40|4342.42|4342.42|4341.2|4341.2|4342.42|4342.42|4341.2|4341.2|0
1636618670000|2021-11-11 08:17:50|4341.11|4341.11|4340.21|4340.21|4341.11|4341.11|4340.21|4340.21|0
1636618680000|2021-11-11 08:18:00|4340.83|4340.83|4341.21|4341.21|4341.65|4341.65|4340.71|4340.71|0
1636618690000|2021-11-11 08:18:10|4341.83|4341.83|4341.83|4341.83|4341.83|4341.83|4341.83|4341.83|0
1636618700000|2021-11-11 08:18:20|4340.89|4340.89|4341.52|4341.52|4341.52|4341.52|4340.58|4340.58|0
1636618710000|2021-11-11 08:18:30|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|0
1636618730000|2021-11-11 08:18:50|4341.67|4341.67|4341.85|4341.85|4341.85|4341.85|4341.67|4341.67|0
1636618740000|2021-11-11 08:19:00|4341.54|4341.54|4340.95|4340.95|4341.54|4341.54|4340.91|4340.91|0
1636618750000|2021-11-11 08:19:10|4340.33|4340.33|4340.28|4340.28|4340.33|4340.33|4340.28|4340.28|0
1636618770000|2021-11-11 08:19:30|4340|4340|4339.91|4339.91|4340|4340|4339.91|4339.91|0
1636618780000|2021-11-11 08:19:40|4339.28|4339.28|4339.28|4339.28|4339.28|4339.28|4339.28|4339.28|0
1636618790000|2021-11-11 08:19:50|4339.52|4339.52|4339.68|4339.68|4340.14|4340.14|4339.52|4339.52|0
1636618800000|2021-11-11 08:20:00|4340.29|4340.29|4341.23|4341.23|4341.23|4341.23|4340.29|4340.29|0
1636618810000|2021-11-11 08:20:10|4340.92|4340.92|4340.1|4340.1|4341.38|4341.38|4340.1|4340.1|0
1636618820000|2021-11-11 08:20:20|4340.29|4340.29|4339.98|4339.98|4340.29|4340.29|4339.98|4339.98|0
1636618830000|2021-11-11 08:20:30|4340.02|4340.02|4339.8|4339.8|4340.02|4340.02|4339.8|4339.8|0
1636618840000|2021-11-11 08:20:40|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|0
1636618850000|2021-11-11 08:20:50|4339.93|4339.93|4339.15|4339.15|4339.93|4339.93|4339.15|4339.15|0
1636618860000|2021-11-11 08:21:00|4339.09|4339.09|4339.76|4339.76|4340.33|4340.33|4339.09|4339.09|0
1636618870000|2021-11-11 08:21:10|4340.07|4340.07|4340.69|4340.69|4340.69|4340.69|4340.07|4340.07|0
1636618880000|2021-11-11 08:21:20|4340.63|4340.63|4339.62|4339.62|4340.65|4340.65|4339.62|4339.62|0
1636618890000|2021-11-11 08:21:30|4339.79|4339.79|4339.87|4339.87|4339.87|4339.87|4339.79|4339.79|0
1636618900000|2021-11-11 08:21:40|4339.82|4339.82|4339.82|4339.82|4339.82|4339.82|4339.82|4339.82|0
1636618920000|2021-11-11 08:22:00|4339.5|4339.5|4337.81|4337.81|4339.5|4339.5|4337.81|4337.81|0
1636618930000|2021-11-11 08:22:10|4337.75|4337.75|4336.5|4336.5|4337.75|4337.75|4336.5|4336.5|0
1636618940000|2021-11-11 08:22:20|4336.4|4336.4|4336.81|4336.81|4336.81|4336.81|4336.4|4336.4|0
1636618950000|2021-11-11 08:22:30|4337.12|4337.12|4336.06|4336.06|4337.12|4337.12|4336.06|4336.06|0
1636618960000|2021-11-11 08:22:40|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|0
1636618970000|2021-11-11 08:22:50|4337|4337|4336.76|4336.76|4337|4337|4336.45|4336.45|0
1636618990000|2021-11-11 08:23:10|4336.86|4336.86|4336.62|4336.62|4336.86|4336.86|4336.62|4336.62|0
1636619000000|2021-11-11 08:23:20|4336.31|4336.31|4336.62|4336.62|4336.62|4336.62|4336.31|4336.31|0
1636619010000|2021-11-11 08:23:30|4336.31|4336.31|4336.62|4336.62|4336.62|4336.62|4336.31|4336.31|0
1636619030000|2021-11-11 08:23:50|4336|4336|4336|4336|4336|4336|4336|4336|0
1636619050000|2021-11-11 08:24:10|4335.91|4335.91|4335.42|4335.42|4335.91|4335.91|4335.42|4335.42|0
1636619060000|2021-11-11 08:24:20|4335.61|4335.61|4336.55|4336.55|4336.86|4336.86|4335.61|4335.61|0
1636619070000|2021-11-11 08:24:30|4336.86|4336.86|4336.77|4336.77|4336.86|4336.86|4336.77|4336.77|0
1636619080000|2021-11-11 08:24:40|4336.82|4336.82|4336.34|4336.34|4336.82|4336.82|4336.34|4336.34|0
1636619090000|2021-11-11 08:24:50|4336.03|4336.03|4336.7|4336.7|4336.7|4336.7|4336.03|4336.03|0
1636619100000|2021-11-11 08:25:00|4336.82|4336.82|4335.91|4335.91|4336.82|4336.82|4335.91|4335.91|0
1636619110000|2021-11-11 08:25:10|4336.54|4336.54|4336.42|4336.42|4336.6|4336.6|4336.42|4336.42|0
1636619130000|2021-11-11 08:25:30|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|0
1636619140000|2021-11-11 08:25:40|4336.11|4336.11|4335.76|4335.76|4336.11|4336.11|4335.58|4335.58|0
1636619150000|2021-11-11 08:25:50|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|0
1636619160000|2021-11-11 08:26:00|4336.44|4336.44|4336.44|4336.44|4336.44|4336.44|4336.44|4336.44|0
1636619170000|2021-11-11 08:26:10|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|0
1636619180000|2021-11-11 08:26:20|4336.17|4336.17|4336.01|4336.01|4336.17|4336.17|4335.71|4335.71|0
1636619190000|2021-11-11 08:26:30|4336.33|4336.33|4337.17|4337.17|4337.26|4337.26|4336.33|4336.33|0
1636619200000|2021-11-11 08:26:40|4336.99|4336.99|4336.99|4336.99|4337.62|4337.62|4336.99|4336.99|0
1636619210000|2021-11-11 08:26:50|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|0
1636619220000|2021-11-11 08:27:00|4337.56|4337.56|4337.25|4337.25|4337.87|4337.87|4337.25|4337.25|0
1636619230000|2021-11-11 08:27:10|4337.31|4337.31|4337.44|4337.44|4337.62|4337.62|4337.31|4337.31|0
1636619250000|2021-11-11 08:27:30|4337.5|4337.5|4336.85|4336.85|4337.5|4337.5|4336.85|4336.85|0
1636619260000|2021-11-11 08:27:40|4336.9|4336.9|4339.09|4339.09|4339.09|4339.09|4336.59|4336.59|0
1636619270000|2021-11-11 08:27:50|4339|4339|4338.86|4338.86|4339|4339|4338.86|4338.86|0
1636619280000|2021-11-11 08:28:00|4338.78|4338.78|4338.84|4338.84|4338.84|4338.84|4338.78|4338.78|0
1636619290000|2021-11-11 08:28:10|4338.88|4338.88|4339.18|4339.18|4339.18|4339.18|4338.88|4338.88|0
1636619300000|2021-11-11 08:28:20|4339.23|4339.23|4338.93|4338.93|4339.23|4339.23|4338.93|4338.93|0
1636619310000|2021-11-11 08:28:30|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|0
1636619320000|2021-11-11 08:28:40|4338.32|4338.32|4338.41|4338.41|4338.41|4338.41|4338.32|4338.32|0
1636619330000|2021-11-11 08:28:50|4338.1|4338.1|4338.72|4338.72|4338.72|4338.72|4338.1|4338.1|0
1636619340000|2021-11-11 08:29:00|4338.64|4338.64|4339.96|4339.96|4339.96|4339.96|4338.64|4338.64|0
1636619350000|2021-11-11 08:29:10|4340.08|4340.08|4340.02|4340.02|4340.08|4340.08|4340.02|4340.02|0
1636619370000|2021-11-11 08:29:30|4339.74|4339.74|4340.87|4340.87|4341.18|4341.18|4339.74|4339.74|0
1636619380000|2021-11-11 08:29:40|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|0
1636619390000|2021-11-11 08:29:50|4341.39|4341.39|4342.32|4342.32|4342.32|4342.32|4341.39|4341.39|0
1636619400000|2021-11-11 08:30:00|4341.7|4341.7|4340.78|4340.78|4341.7|4341.7|4340.78|4340.78|0
1636619410000|2021-11-11 08:30:10|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|4339.85|4339.85|0
1636619430000|2021-11-11 08:30:30|4340.01|4340.01|4339.88|4339.88|4340.01|4340.01|4339.69|4339.69|0
1636619440000|2021-11-11 08:30:40|4340.03|4340.03|4339.91|4339.91|4340.3|4340.3|4339.83|4339.83|0
1636619450000|2021-11-11 08:30:50|4340.1|4340.1|4340.1|4340.1|4340.2|4340.2|4340.1|4340.1|0
1636619460000|2021-11-11 08:31:00|4339.79|4339.79|4340.13|4340.13|4340.13|4340.13|4339.33|4339.33|0
1636619470000|2021-11-11 08:31:10|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|0
1636619480000|2021-11-11 08:31:20|4340.34|4340.34|4341.09|4341.09|4341.09|4341.09|4340.34|4340.34|0
1636619500000|2021-11-11 08:31:40|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|0
1636619510000|2021-11-11 08:31:50|4340.84|4340.84|4341.15|4341.15|4341.15|4341.15|4340.84|4340.84|0
1636619520000|2021-11-11 08:32:00|4341.3|4341.3|4341.6|4341.6|4341.6|4341.6|4341.3|4341.3|0
1636619530000|2021-11-11 08:32:10|4341.29|4341.29|4341.72|4341.72|4341.72|4341.72|4341.29|4341.29|0
1636619540000|2021-11-11 08:32:20|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|0
1636619550000|2021-11-11 08:32:30|4341.5|4341.5|4341.04|4341.04|4341.5|4341.5|4341.04|4341.04|0
1636619560000|2021-11-11 08:32:40|4340.1|4340.1|4339.79|4339.79|4340.1|4340.1|4339.79|4339.79|0
1636619570000|2021-11-11 08:32:50|4340.1|4340.1|4339.93|4339.93|4340.1|4340.1|4339.93|4339.93|0
1636619580000|2021-11-11 08:33:00|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|0
1636619590000|2021-11-11 08:33:10|4340.74|4340.74|4341.51|4341.51|4341.51|4341.51|4340.74|4340.74|0
1636619600000|2021-11-11 08:33:20|4341.64|4341.64|4341.8|4341.8|4341.8|4341.8|4341.64|4341.64|0
1636619610000|2021-11-11 08:33:30|4342.02|4342.02|4341.54|4341.54|4342.02|4342.02|4341.54|4341.54|0
1636619640000|2021-11-11 08:34:00|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|0
1636619660000|2021-11-11 08:34:20|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|0
1636619670000|2021-11-11 08:34:30|4341.26|4341.26|4341.17|4341.17|4341.26|4341.26|4340.8|4340.8|0
1636619680000|2021-11-11 08:34:40|4341.48|4341.48|4340.86|4340.86|4341.48|4341.48|4340.86|4340.86|0
1636619700000|2021-11-11 08:35:00|4340.23|4340.23|4339.61|4339.61|4340.23|4340.23|4339.61|4339.61|0
1636619730000|2021-11-11 08:35:30|4339.73|4339.73|4339.58|4339.58|4339.73|4339.73|4339.58|4339.58|0
1636619740000|2021-11-11 08:35:40|4339.89|4339.89|4339.8|4339.8|4339.98|4339.98|4339.8|4339.8|0
1636619750000|2021-11-11 08:35:50|4339.74|4339.74|4340.3|4340.3|4340.3|4340.3|4339.68|4339.68|0
1636619780000|2021-11-11 08:36:20|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|0
1636619790000|2021-11-11 08:36:30|4340.4|4340.4|4340.71|4340.71|4340.71|4340.71|4340.4|4340.4|0
1636619810000|2021-11-11 08:36:50|4341.02|4341.02|4341.33|4341.33|4341.33|4341.33|4341.02|4341.02|0
1636619820000|2021-11-11 08:37:00|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|0
1636619840000|2021-11-11 08:37:20|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|0
1636619850000|2021-11-11 08:37:30|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|0
1636619860000|2021-11-11 08:37:40|4341.8|4341.8|4341.8|4341.8|4341.8|4341.8|4341.8|4341.8|0
1636619870000|2021-11-11 08:37:50|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|0
1636619880000|2021-11-11 08:38:00|4341.2|4341.2|4340.67|4340.67|4341.2|4341.2|4340.67|4340.67|0
1636619900000|2021-11-11 08:38:20|4340.82|4340.82|4340.82|4340.82|4340.82|4340.82|4340.82|4340.82|0
1636619920000|2021-11-11 08:38:40|4341.13|4341.13|4341.13|4341.13|4341.13|4341.13|4341.13|4341.13|0
1636619930000|2021-11-11 08:38:50|4340.86|4340.86|4340.72|4340.72|4340.86|4340.86|4340.67|4340.67|0
1636619940000|2021-11-11 08:39:00|4341.01|4341.01|4340.83|4340.83|4341.14|4341.14|4340.83|4340.83|0
1636619960000|2021-11-11 08:39:20|4341.13|4341.13|4341.13|4341.13|4341.13|4341.13|4341.13|4341.13|0
1636619990000|2021-11-11 08:39:50|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|0
1636620000000|2021-11-11 08:40:00|4342.21|4342.21|4342.52|4342.52|4342.52|4342.52|4342.21|4342.21|0
1636620010000|2021-11-11 08:40:10|4342.83|4342.83|4342.83|4342.83|4342.83|4342.83|4342.83|4342.83|0
1636620020000|2021-11-11 08:40:20|4343.14|4343.14|4343.92|4343.92|4343.92|4343.92|4343.14|4343.14|0
1636620030000|2021-11-11 08:40:30|4343.68|4343.68|4342.71|4342.71|4343.68|4343.68|4342.71|4342.71|0
1636620040000|2021-11-11 08:40:40|4342.87|4342.87|4343.13|4343.13|4343.13|4343.13|4342.83|4342.83|0
1636620060000|2021-11-11 08:41:00|4342.82|4342.82|4342.2|4342.2|4342.82|4342.82|4342.2|4342.2|0
1636620070000|2021-11-11 08:41:10|4342.81|4342.81|4341.64|4341.64|4342.81|4342.81|4341.64|4341.64|0
1636620080000|2021-11-11 08:41:20|4341.33|4341.33|4342.29|4342.29|4342.29|4342.29|4341.33|4341.33|0
1636620090000|2021-11-11 08:41:30|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|0
1636620100000|2021-11-11 08:41:40|4342.07|4342.07|4342.44|4342.44|4342.44|4342.44|4342.07|4342.07|0
1636620110000|2021-11-11 08:41:50|4342.53|4342.53|4342.84|4342.84|4342.84|4342.84|4342.53|4342.53|0
1636620120000|2021-11-11 08:42:00|4342.96|4342.96|4343.29|4343.29|4343.29|4343.29|4342.96|4342.96|0
1636620130000|2021-11-11 08:42:10|4343.14|4343.14|4343.1|4343.1|4343.14|4343.14|4342.68|4342.68|0
1636620140000|2021-11-11 08:42:20|4343.26|4343.26|4343.17|4343.17|4343.26|4343.26|4343.17|4343.17|0
1636620150000|2021-11-11 08:42:30|4342.99|4342.99|4342.37|4342.37|4342.99|4342.99|4342.22|4342.22|0
1636620160000|2021-11-11 08:42:40|4342.42|4342.42|4341.7|4341.7|4342.42|4342.42|4341.7|4341.7|0
1636620170000|2021-11-11 08:42:50|4341.85|4341.85|4341.99|4341.99|4342.03|4342.03|4341.85|4341.85|0
1636620180000|2021-11-11 08:43:00|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|0
1636620200000|2021-11-11 08:43:20|4341.76|4341.76|4341.57|4341.57|4341.76|4341.76|4341.57|4341.57|0
1636620210000|2021-11-11 08:43:30|4341.26|4341.26|4341.26|4341.26|4341.26|4341.26|4341.26|4341.26|0
1636620240000|2021-11-11 08:44:00|4341.57|4341.57|4342.2|4342.2|4342.2|4342.2|4341.57|4341.57|0
1636620250000|2021-11-11 08:44:10|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|0
1636620260000|2021-11-11 08:44:20|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|0
1636620280000|2021-11-11 08:44:40|4344.22|4344.22|4344.55|4344.55|4345.03|4345.03|4344.22|4344.22|0
1636620300000|2021-11-11 08:45:00|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|0
1636620310000|2021-11-11 08:45:10|4344.01|4344.01|4344.01|4344.01|4344.01|4344.01|4344.01|4344.01|0
1636620320000|2021-11-11 08:45:20|4344.32|4344.32|4342.8|4342.8|4344.32|4344.32|4342.8|4342.8|0
1636620330000|2021-11-11 08:45:30|4342.61|4342.61|4342.49|4342.49|4342.8|4342.8|4342.49|4342.49|0
1636620340000|2021-11-11 08:45:40|4342.18|4342.18|4342.86|4342.86|4342.92|4342.92|4342.18|4342.18|0
1636620360000|2021-11-11 08:46:00|4343.02|4343.02|4344.27|4344.27|4344.27|4344.27|4343.02|4343.02|0
1636620370000|2021-11-11 08:46:10|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|0
1636620380000|2021-11-11 08:46:20|4344.38|4344.38|4343.13|4343.13|4344.38|4344.38|4343.13|4343.13|0
1636620390000|2021-11-11 08:46:30|4342.98|4342.98|4344.66|4344.66|4344.66|4344.66|4342.98|4342.98|0
1636620410000|2021-11-11 08:46:50|4344.97|4344.97|4345.32|4345.32|4345.32|4345.32|4344.86|4344.86|0
1636620420000|2021-11-11 08:47:00|4345.94|4345.94|4346.13|4346.13|4346.13|4346.13|4345.94|4345.94|0
1636620430000|2021-11-11 08:47:10|4346.28|4346.28|4347.06|4347.06|4347.06|4347.06|4346.28|4346.28|0
1636620440000|2021-11-11 08:47:20|4347.21|4347.21|4346.92|4346.92|4347.21|4347.21|4346.92|4346.92|0
1636620450000|2021-11-11 08:47:30|4346.96|4346.96|4346.65|4346.65|4346.96|4346.96|4346.65|4346.65|0
1636620460000|2021-11-11 08:47:40|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|0
1636620480000|2021-11-11 08:48:00|4347.06|4347.06|4346.29|4346.29|4347.22|4347.22|4346.29|4346.29|0
1636620490000|2021-11-11 08:48:10|4346.38|4346.38|4347.19|4347.19|4347.19|4347.19|4346.38|4346.38|0
1636620500000|2021-11-11 08:48:20|4347.16|4347.16|4346.99|4346.99|4347.16|4347.16|4346.99|4346.99|0
1636620510000|2021-11-11 08:48:30|4347.08|4347.08|4347.08|4347.08|4347.39|4347.39|4347.08|4347.08|0
1636620520000|2021-11-11 08:48:40|4347.26|4347.26|4347.58|4347.58|4347.58|4347.58|4347.26|4347.26|0
1636620530000|2021-11-11 08:48:50|4347.67|4347.67|4346.58|4346.58|4347.67|4347.67|4345.95|4345.95|0
1636620540000|2021-11-11 08:49:00|4346.67|4346.67|4346.27|4346.27|4346.67|4346.67|4346.27|4346.27|0
1636620560000|2021-11-11 08:49:20|4346.17|4346.17|4346.17|4346.17|4346.17|4346.17|4346.17|4346.17|0
1636620570000|2021-11-11 08:49:30|4347.42|4347.42|4347.42|4347.42|4347.42|4347.42|4347.42|4347.42|0
1636620580000|2021-11-11 08:49:40|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|0
1636620590000|2021-11-11 08:49:50|4347.26|4347.26|4347.11|4347.11|4347.26|4347.26|4347.11|4347.11|0
1636620600000|2021-11-11 08:50:00|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|0
1636620630000|2021-11-11 08:50:30|4346.78|4346.78|4348.02|4348.02|4348.02|4348.02|4346.78|4346.78|0
1636620640000|2021-11-11 08:50:40|4348.65|4348.65|4348.8|4348.8|4348.8|4348.8|4348.65|4348.65|0
1636620650000|2021-11-11 08:50:50|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|0
1636620660000|2021-11-11 08:51:00|4347.56|4347.56|4348.18|4348.18|4348.18|4348.18|4347.25|4347.25|0
1636620670000|2021-11-11 08:51:10|4348.81|4348.81|4349.43|4349.43|4349.43|4349.43|4348.81|4348.81|0
1636620690000|2021-11-11 08:51:30|4348.81|4348.81|4347.87|4347.87|4348.81|4348.81|4347.87|4347.87|0
1636620710000|2021-11-11 08:51:50|4348.5|4348.5|4348.64|4348.64|4348.64|4348.64|4347.87|4347.87|0
1636620720000|2021-11-11 08:52:00|4348.02|4348.02|4348.02|4348.02|4348.02|4348.02|4348.02|4348.02|0
1636620730000|2021-11-11 08:52:10|4348.64|4348.64|4348.64|4348.64|4348.64|4348.64|4348.64|4348.64|0
1636620740000|2021-11-11 08:52:20|4348.49|4348.49|4348.67|4348.67|4348.67|4348.67|4348.49|4348.49|0
1636620750000|2021-11-11 08:52:30|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|0
1636620760000|2021-11-11 08:52:40|4348.27|4348.27|4348.18|4348.18|4348.27|4348.27|4348.12|4348.12|0
1636620770000|2021-11-11 08:52:50|4348.33|4348.33|4348.8|4348.8|4348.8|4348.8|4348.33|4348.33|0
1636620780000|2021-11-11 08:53:00|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|0
1636620790000|2021-11-11 08:53:10|4349.3|4349.3|4349.42|4349.42|4350.23|4350.23|4349.3|4349.3|0
1636620800000|2021-11-11 08:53:20|4349.58|4349.58|4350.2|4350.2|4350.82|4350.82|4349.58|4349.58|0
1636620810000|2021-11-11 08:53:30|4350.82|4350.82|4351.37|4351.37|4351.37|4351.37|4350.82|4350.82|0
1636620820000|2021-11-11 08:53:40|4351.52|4351.52|4350.9|4350.9|4351.52|4351.52|4350.9|4350.9|0
1636620830000|2021-11-11 08:53:50|4350.59|4350.59|4350.59|4350.59|4350.59|4350.59|4350.59|4350.59|0
1636620840000|2021-11-11 08:54:00|4350.13|4350.13|4350.02|4350.02|4350.3|4350.3|4350|4350|0
1636620850000|2021-11-11 08:54:10|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|0
1636620860000|2021-11-11 08:54:20|4349.99|4349.99|4350.14|4350.14|4350.14|4350.14|4349.99|4349.99|0
1636620870000|2021-11-11 08:54:30|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|0
1636620880000|2021-11-11 08:54:40|4349.52|4349.52|4348.89|4348.89|4349.52|4349.52|4348.89|4348.89|0
1636620900000|2021-11-11 08:55:00|4349.21|4349.21|4349.21|4349.21|4349.3|4349.3|4349.21|4349.21|0
1636620920000|2021-11-11 08:55:20|4349.15|4349.15|4349.15|4349.15|4349.15|4349.15|4349.15|4349.15|0
1636620950000|2021-11-11 08:55:50|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|0
1636620960000|2021-11-11 08:56:00|4349.09|4349.09|4349.09|4349.09|4349.09|4349.09|4349.09|4349.09|0
1636620970000|2021-11-11 08:56:10|4349.41|4349.41|4349.41|4349.41|4349.41|4349.41|4349.41|4349.41|0
1636620980000|2021-11-11 08:56:20|4349.64|4349.64|4349.64|4349.64|4349.64|4349.64|4349.64|4349.64|0
1636621000000|2021-11-11 08:56:40|4349.49|4349.49|4349.49|4349.49|4349.49|4349.49|4349.49|4349.49|0
1636621010000|2021-11-11 08:56:50|4348.86|4348.86|4348.55|4348.55|4348.86|4348.86|4348.55|4348.55|0
1636621020000|2021-11-11 08:57:00|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|0
1636621050000|2021-11-11 08:57:30|4349.74|4349.74|4349.82|4349.82|4349.82|4349.82|4349.74|4349.74|0
1636621060000|2021-11-11 08:57:40|4349.92|4349.92|4349.64|4349.64|4349.92|4349.92|4349.64|4349.64|0
1636621070000|2021-11-11 08:57:50|4349.82|4349.82|4349.92|4349.92|4349.92|4349.92|4349.82|4349.82|0
1636621080000|2021-11-11 08:58:00|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|0
1636621090000|2021-11-11 08:58:10|4350.19|4350.19|4350.19|4350.19|4350.19|4350.19|4350.19|4350.19|0
1636621100000|2021-11-11 08:58:20|4351.44|4351.44|4351.75|4351.75|4351.75|4351.75|4351.44|4351.44|0
1636621120000|2021-11-11 08:58:40|4351.44|4351.44|4350.73|4350.73|4351.44|4351.44|4350.73|4350.73|0
1636621130000|2021-11-11 08:58:50|4350.68|4350.68|4350.84|4350.84|4350.84|4350.84|4350.68|4350.68|0
1636621140000|2021-11-11 08:59:00|4351.77|4351.77|4352.77|4352.77|4352.86|4352.86|4351.77|4351.77|0
1636621150000|2021-11-11 08:59:10|4353.23|4353.23|4353.01|4353.01|4353.32|4353.32|4353.01|4353.01|0
1636621160000|2021-11-11 08:59:20|4352.07|4352.07|4352.07|4352.07|4352.07|4352.07|4352.07|4352.07|0
1636621180000|2021-11-11 08:59:40|4352.22|4352.22|4353.63|4353.63|4353.63|4353.63|4352.07|4352.07|0
1636621190000|2021-11-11 08:59:50|4353|4353|4353|4353|4353|4353|4353|4353|0
1636621200000|2021-11-11 09:00:00|4353.04|4353.04|4352.27|4352.27|4353.04|4353.04|4352.27|4352.27|0
1636621210000|2021-11-11 09:00:10|4353.51|4353.51|4354.39|4354.39|4354.45|4354.45|4353.51|4353.51|0
1636621230000|2021-11-11 09:00:30|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|0
1636621250000|2021-11-11 09:00:50|4354.61|4354.61|4354.48|4354.48|4354.79|4354.79|4354.46|4354.46|0
1636621260000|2021-11-11 09:01:00|4354.63|4354.63|4356.03|4356.03|4356.03|4356.03|4354.63|4354.63|0
1636621270000|2021-11-11 09:01:10|4356.19|4356.19|4356.34|4356.34|4356.34|4356.34|4356.19|4356.19|0
1636621280000|2021-11-11 09:01:20|4356.36|4356.36|4356.68|4356.68|4356.68|4356.68|4356.36|4356.36|0
1636621290000|2021-11-11 09:01:30|4356.5|4356.5|4356.5|4356.5|4356.5|4356.5|4356.5|4356.5|0
1636621300000|2021-11-11 09:01:40|4356.96|4356.96|4356.65|4356.65|4357.27|4357.27|4356.65|4356.65|0
1636621320000|2021-11-11 09:02:00|4356.5|4356.5|4356.53|4356.53|4356.8|4356.8|4356.5|4356.5|0
1636621330000|2021-11-11 09:02:10|4356.22|4356.22|4356.22|4356.22|4356.22|4356.22|4356.22|4356.22|0
1636621340000|2021-11-11 09:02:20|4355.75|4355.75|4355.44|4355.44|4355.75|4355.75|4355.29|4355.29|0
1636621350000|2021-11-11 09:02:30|4355.26|4355.26|4354.94|4354.94|4355.26|4355.26|4354.94|4354.94|0
1636621390000|2021-11-11 09:03:10|4355.57|4355.57|4355.26|4355.26|4355.57|4355.57|4355.26|4355.26|0
1636621400000|2021-11-11 09:03:20|4355.56|4355.56|4355.72|4355.72|4355.72|4355.72|4355.41|4355.41|0
1636621430000|2021-11-11 09:03:50|4356.34|4356.34|4356.38|4356.38|4356.38|4356.38|4356.16|4356.16|0
1636621440000|2021-11-11 09:04:00|4356.23|4356.23|4356.54|4356.54|4356.54|4356.54|4356.23|4356.23|0
1636621450000|2021-11-11 09:04:10|4356.08|4356.08|4357.18|4357.18|4357.32|4357.32|4356.08|4356.08|0
1636621460000|2021-11-11 09:04:20|4357.27|4357.27|4356.71|4356.71|4357.33|4357.33|4356.71|4356.71|0
1636621470000|2021-11-11 09:04:30|4356.82|4356.82|4356.82|4356.82|4357.45|4357.45|4356.82|4356.82|0
1636621480000|2021-11-11 09:04:40|4356.51|4356.51|4356.56|4356.56|4356.56|4356.56|4356.51|4356.51|0
1636621500000|2021-11-11 09:05:00|4356.71|4356.71|4356.87|4356.87|4356.87|4356.87|4356.71|4356.71|0
1636621520000|2021-11-11 09:05:20|4356.71|4356.71|4356.41|4356.41|4356.71|4356.71|4356.41|4356.41|0
1636621530000|2021-11-11 09:05:30|4356.71|4356.71|4356.09|4356.09|4356.71|4356.71|4356.09|4356.09|0
1636621540000|2021-11-11 09:05:40|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|0
1636621550000|2021-11-11 09:05:50|4355.01|4355.01|4355.32|4355.32|4355.32|4355.32|4355.01|4355.01|0
1636621560000|2021-11-11 09:06:00|4355.15|4355.15|4354.88|4354.88|4355.15|4355.15|4354.88|4354.88|0
1636621570000|2021-11-11 09:06:10|4354.25|4354.25|4354.41|4354.41|4354.41|4354.41|4354.25|4354.25|0
1636621580000|2021-11-11 09:06:20|4354.72|4354.72|4354.41|4354.41|4354.72|4354.72|4354.41|4354.41|0
1636621590000|2021-11-11 09:06:30|4355.03|4355.03|4355.34|4355.34|4355.34|4355.34|4355.03|4355.03|0
1636621620000|2021-11-11 09:07:00|4355.03|4355.03|4355.5|4355.5|4355.87|4355.87|4354.62|4354.62|0
1636621630000|2021-11-11 09:07:10|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|0
1636621640000|2021-11-11 09:07:20|4355.66|4355.66|4355.97|4355.97|4355.97|4355.97|4355.66|4355.66|0
1636621670000|2021-11-11 09:07:50|4355.82|4355.82|4356.13|4356.13|4356.13|4356.13|4355.82|4355.82|0
1636621680000|2021-11-11 09:08:00|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|4355.82|4355.82|0
1636621690000|2021-11-11 09:08:10|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|0
1636621700000|2021-11-11 09:08:20|4356.29|4356.29|4357.69|4357.69|4357.69|4357.69|4356.29|4356.29|0
1636621710000|2021-11-11 09:08:30|4357.07|4357.07|4357.07|4357.07|4357.07|4357.07|4357.07|4357.07|0
1636621720000|2021-11-11 09:08:40|4357.15|4357.15|4357.15|4357.15|4357.15|4357.15|4357.15|4357.15|0
1636621730000|2021-11-11 09:08:50|4357.3|4357.3|4357.3|4357.3|4357.3|4357.3|4357.3|4357.3|0
1636621740000|2021-11-11 09:09:00|4356.99|4356.99|4356.84|4356.84|4356.99|4356.99|4356.84|4356.84|0
1636621770000|2021-11-11 09:09:30|4356.99|4356.99|4357.3|4357.3|4357.3|4357.3|4356.99|4356.99|0
1636621780000|2021-11-11 09:09:40|4357.4|4357.4|4357.4|4357.4|4357.4|4357.4|4357.4|4357.4|0
1636621800000|2021-11-11 09:10:00|4357.09|4357.09|4356.39|4356.39|4357.17|4357.17|4356.39|4356.39|0
1636621810000|2021-11-11 09:10:10|4356.34|4356.34|4355.03|4355.03|4356.34|4356.34|4355.03|4355.03|0
1636621820000|2021-11-11 09:10:20|4355.19|4355.19|4355.34|4355.34|4355.34|4355.34|4355.19|4355.19|0
1636621830000|2021-11-11 09:10:30|4355.03|4355.03|4354.93|4354.93|4355.03|4355.03|4354.93|4354.93|0
1636621840000|2021-11-11 09:10:40|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|0
1636621850000|2021-11-11 09:10:50|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|4354.47|4354.47|0
1636621860000|2021-11-11 09:11:00|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|0
1636621870000|2021-11-11 09:11:10|4355.71|4355.71|4355.4|4355.4|4355.71|4355.71|4355.4|4355.4|0
1636621880000|2021-11-11 09:11:20|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|0
1636621890000|2021-11-11 09:11:30|4355.24|4355.24|4355.24|4355.24|4355.24|4355.24|4355.24|4355.24|0
1636621900000|2021-11-11 09:11:40|4354.93|4354.93|4354.4|4354.4|4355.03|4355.03|4354.4|4354.4|0
1636621910000|2021-11-11 09:11:50|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|0
1636621920000|2021-11-11 09:12:00|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|0
1636621930000|2021-11-11 09:12:10|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|0
1636621940000|2021-11-11 09:12:20|4353.55|4353.55|4353.55|4353.55|4353.55|4353.55|4353.55|4353.55|0
1636621950000|2021-11-11 09:12:30|4352.46|4352.46|4352.31|4352.31|4352.46|4352.46|4352.31|4352.31|0
1636621960000|2021-11-11 09:12:40|4351.99|4351.99|4352.3|4352.3|4352.3|4352.3|4351.99|4351.99|0
1636621970000|2021-11-11 09:12:50|4351.99|4351.99|4351.5|4351.5|4351.99|4351.99|4351.31|4351.31|0
1636621990000|2021-11-11 09:13:10|4351.65|4351.65|4351.96|4351.96|4351.96|4351.96|4351.65|4351.65|0
1636622000000|2021-11-11 09:13:20|4351.65|4351.65|4351.82|4351.82|4351.82|4351.82|4351.65|4351.65|0
1636622010000|2021-11-11 09:13:30|4351.97|4351.97|4351.82|4351.82|4351.97|4351.97|4351.82|4351.82|0
1636622020000|2021-11-11 09:13:40|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|0
1636622030000|2021-11-11 09:13:50|4350.57|4350.57|4350.1|4350.1|4350.57|4350.57|4350.1|4350.1|0
1636622040000|2021-11-11 09:14:00|4350.26|4350.26|4350.26|4350.26|4350.26|4350.26|4350.26|4350.26|0
1636622050000|2021-11-11 09:14:10|4350.34|4350.34|4350.38|4350.38|4350.38|4350.38|4350.34|4350.34|0
1636622080000|2021-11-11 09:14:40|4351.01|4351.01|4350.19|4350.19|4351.01|4351.01|4350.19|4350.19|0
1636622100000|2021-11-11 09:15:00|4349.57|4349.57|4349.57|4349.57|4349.57|4349.57|4349.57|4349.57|0
1636622110000|2021-11-11 09:15:10|4349.48|4349.48|4349.53|4349.53|4349.85|4349.85|4349.48|4349.48|0
1636622120000|2021-11-11 09:15:20|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|0
1636622130000|2021-11-11 09:15:30|4348.76|4348.76|4348.91|4348.91|4348.91|4348.91|4348.76|4348.76|0
1636622150000|2021-11-11 09:15:50|4349.22|4349.22|4349.13|4349.13|4349.22|4349.22|4349.13|4349.13|0
1636622160000|2021-11-11 09:16:00|4349.34|4349.34|4348.69|4348.69|4349.34|4349.34|4348.69|4348.69|0
1636622170000|2021-11-11 09:16:10|4348.75|4348.75|4348.93|4348.93|4348.93|4348.93|4348.75|4348.75|0
1636622180000|2021-11-11 09:16:20|4349.24|4349.24|4349.42|4349.42|4349.42|4349.42|4349.24|4349.24|0
1636622190000|2021-11-11 09:16:30|4349.54|4349.54|4349.84|4349.84|4349.84|4349.84|4349.54|4349.54|0
1636622200000|2021-11-11 09:16:40|4349.88|4349.88|4349.58|4349.58|4349.88|4349.88|4349.58|4349.58|0
1636622210000|2021-11-11 09:16:50|4349.89|4349.89|4349.77|4349.77|4349.89|4349.89|4349.77|4349.77|0
1636622220000|2021-11-11 09:17:00|4349.86|4349.86|4349.61|4349.61|4349.86|4349.86|4349.61|4349.61|0
1636622230000|2021-11-11 09:17:10|4349.57|4349.57|4349.26|4349.26|4349.57|4349.57|4349.26|4349.26|0
1636622240000|2021-11-11 09:17:20|4349.57|4349.57|4350.04|4350.04|4350.04|4350.04|4349.57|4349.57|0
1636622250000|2021-11-11 09:17:30|4350.12|4350.12|4350.61|4350.61|4350.61|4350.61|4350.12|4350.12|0
1636622270000|2021-11-11 09:17:50|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|0
1636622280000|2021-11-11 09:18:00|4350.43|4350.43|4350.47|4350.47|4350.47|4350.47|4350.43|4350.43|0
1636622290000|2021-11-11 09:18:10|4350.41|4350.41|4350.06|4350.06|4350.41|4350.41|4350.06|4350.06|0
1636622300000|2021-11-11 09:18:20|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|0
1636622310000|2021-11-11 09:18:30|4350.73|4350.73|4351.5|4351.5|4351.5|4351.5|4350.73|4350.73|0
1636622330000|2021-11-11 09:18:50|4351.35|4351.35|4351.97|4351.97|4351.97|4351.97|4351.35|4351.35|0
1636622340000|2021-11-11 09:19:00|4351.88|4351.88|4351.94|4351.94|4351.94|4351.94|4351.88|4351.88|0
1636622350000|2021-11-11 09:19:10|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|0
1636622360000|2021-11-11 09:19:20|4351.47|4351.47|4351.47|4351.47|4351.47|4351.47|4351.47|4351.47|0
1636622370000|2021-11-11 09:19:30|4351.3|4351.3|4351.36|4351.36|4351.36|4351.36|4351.3|4351.3|0
1636622380000|2021-11-11 09:19:40|4351.54|4351.54|4351.54|4351.54|4351.54|4351.54|4351.54|4351.54|0
1636622390000|2021-11-11 09:19:50|4351.69|4351.69|4351.08|4351.08|4351.77|4351.77|4351|4351|0
1636622400000|2021-11-11 09:20:00|4350.92|4350.92|4350.83|4350.83|4350.92|4350.92|4350.83|4350.83|0
1636622410000|2021-11-11 09:20:10|4350.97|4350.97|4349.72|4349.72|4350.97|4350.97|4349.72|4349.72|0
1636622420000|2021-11-11 09:20:20|4349.09|4349.09|4349.28|4349.28|4349.4|4349.4|4349.09|4349.09|0
1636622430000|2021-11-11 09:20:30|4349.33|4349.33|4349.69|4349.69|4349.69|4349.69|4349.33|4349.33|0
1636622450000|2021-11-11 09:20:50|4349.72|4349.72|4349.95|4349.95|4349.95|4349.95|4349.72|4349.72|0
1636622460000|2021-11-11 09:21:00|4350.01|4350.01|4350.01|4350.01|4350.01|4350.01|4350.01|4350.01|0
1636622470000|2021-11-11 09:21:10|4350.07|4350.07|4350.08|4350.08|4350.25|4350.25|4349.93|4349.93|0
1636622480000|2021-11-11 09:21:20|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|0
1636622490000|2021-11-11 09:21:30|4349.81|4349.81|4349.35|4349.35|4349.81|4349.81|4349.35|4349.35|0
1636622500000|2021-11-11 09:21:40|4349.44|4349.44|4349.58|4349.58|4350.2|4350.2|4349.44|4349.44|0
1636622510000|2021-11-11 09:21:50|4349.62|4349.62|4349.94|4349.94|4349.94|4349.94|4349.47|4349.47|0
1636622520000|2021-11-11 09:22:00|4350.05|4350.05|4350.41|4350.41|4350.41|4350.41|4350.05|4350.05|0
1636622530000|2021-11-11 09:22:10|4351.03|4351.03|4351.22|4351.22|4351.22|4351.22|4351.03|4351.03|0
1636622550000|2021-11-11 09:22:30|4351.28|4351.28|4351.39|4351.39|4351.39|4351.39|4351.28|4351.28|0
1636622570000|2021-11-11 09:22:50|4351.33|4351.33|4351.47|4351.47|4351.97|4351.97|4351.33|4351.33|0
1636622580000|2021-11-11 09:23:00|4352.09|4352.09|4352.09|4352.09|4352.09|4352.09|4352.09|4352.09|0
1636622590000|2021-11-11 09:23:10|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|0
1636622600000|2021-11-11 09:23:20|4351.63|4351.63|4352.71|4352.71|4352.71|4352.71|4351.63|4351.63|0
1636622610000|2021-11-11 09:23:30|4352.6|4352.6|4352.48|4352.48|4352.6|4352.6|4352.36|4352.36|0
1636622620000|2021-11-11 09:23:40|4352.54|4352.54|4351.5|4351.5|4352.6|4352.6|4351.5|4351.5|0
1636622630000|2021-11-11 09:23:50|4351.56|4351.56|4351.8|4351.8|4351.8|4351.8|4351.5|4351.5|0
1636622640000|2021-11-11 09:24:00|4351.98|4351.98|4351.2|4351.2|4351.98|4351.98|4351.2|4351.2|0
1636622650000|2021-11-11 09:24:10|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|0
1636622660000|2021-11-11 09:24:20|4351.17|4351.17|4351.32|4351.32|4351.32|4351.32|4351.17|4351.17|0
1636622670000|2021-11-11 09:24:30|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|0
1636622680000|2021-11-11 09:24:40|4350.83|4350.83|4350.83|4350.83|4350.83|4350.83|4350.83|4350.83|0
1636622690000|2021-11-11 09:24:50|4350.95|4350.95|4350.32|4350.32|4350.95|4350.95|4350.32|4350.32|0
1636622700000|2021-11-11 09:25:00|4350.2|4350.2|4350.07|4350.07|4350.2|4350.2|4349.71|4349.71|0
1636622710000|2021-11-11 09:25:10|4350.38|4350.38|4350.54|4350.54|4350.54|4350.54|4350.38|4350.38|0
1636622720000|2021-11-11 09:25:20|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|0
1636622730000|2021-11-11 09:25:30|4350.42|4350.42|4350.6|4350.6|4350.6|4350.6|4350.42|4350.42|0
1636622740000|2021-11-11 09:25:40|4351.22|4351.22|4350.75|4350.75|4351.22|4351.22|4350.75|4350.75|0
1636622750000|2021-11-11 09:25:50|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|0
1636622760000|2021-11-11 09:26:00|4350.97|4350.97|4350.97|4350.97|4350.97|4350.97|4350.97|4350.97|0
1636622780000|2021-11-11 09:26:20|4350.89|4350.89|4350.77|4350.77|4350.94|4350.94|4350.77|4350.77|0
1636622790000|2021-11-11 09:26:30|4350.93|4350.93|4350.69|4350.69|4350.93|4350.93|4350.69|4350.69|0
1636622800000|2021-11-11 09:26:40|4350.74|4350.74|4350.79|4350.79|4350.79|4350.79|4350.65|4350.65|0
1636622820000|2021-11-11 09:27:00|4350.94|4350.94|4350.94|4350.94|4350.94|4350.94|4350.94|4350.94|0
1636622840000|2021-11-11 09:27:20|4350.82|4350.82|4350.49|4350.49|4350.82|4350.82|4350.49|4350.49|0
1636622850000|2021-11-11 09:27:30|4350.32|4350.32|4349.94|4349.94|4350.32|4350.32|4349.94|4349.94|0
1636622860000|2021-11-11 09:27:40|4350|4350|4350.74|4350.74|4350.74|4350.74|4349.07|4349.07|0
1636622870000|2021-11-11 09:27:50|4350.83|4350.83|4351.65|4351.65|4351.65|4351.65|4350.83|4350.83|0
1636622880000|2021-11-11 09:28:00|4351.34|4351.34|4351.65|4351.65|4351.65|4351.65|4351.34|4351.34|0
1636622890000|2021-11-11 09:28:10|4351.76|4351.76|4351.76|4351.76|4351.76|4351.76|4351.76|4351.76|0
1636622900000|2021-11-11 09:28:20|4351.88|4351.88|4351.88|4351.88|4351.88|4351.88|4351.88|4351.88|0
1636622910000|2021-11-11 09:28:30|4351.71|4351.71|4351.71|4351.71|4351.82|4351.82|4351.71|4351.71|0
1636622920000|2021-11-11 09:28:40|4351.88|4351.88|4351.94|4351.94|4351.94|4351.94|4351.88|4351.88|0
1636622940000|2021-11-11 09:29:00|4351.89|4351.89|4351.53|4351.53|4351.89|4351.89|4351.53|4351.53|0
1636622960000|2021-11-11 09:29:20|4352.78|4352.78|4353.09|4353.09|4353.09|4353.09|4352.78|4352.78|0
1636622970000|2021-11-11 09:29:30|4352.97|4352.97|4353.71|4353.71|4353.79|4353.79|4352.97|4352.97|0
1636622990000|2021-11-11 09:29:50|4353.09|4353.09|4351.59|4351.59|4353.09|4353.09|4351.59|4351.59|0
1636623000000|2021-11-11 09:30:00|4351.36|4351.36|4352.05|4352.05|4352.2|4352.2|4351.26|4351.26|0
1636623010000|2021-11-11 09:30:10|4351.96|4351.96|4352.19|4352.19|4352.19|4352.19|4351.88|4351.88|0
1636623030000|2021-11-11 09:30:30|4351.56|4351.56|4351.41|4351.41|4351.56|4351.56|4351.41|4351.41|0
1636623050000|2021-11-11 09:30:50|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|0
1636623060000|2021-11-11 09:31:00|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|0
1636623070000|2021-11-11 09:31:10|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|0
1636623080000|2021-11-11 09:31:20|4352.03|4352.03|4351.1|4351.1|4352.03|4352.03|4351.1|4351.1|0
1636623090000|2021-11-11 09:31:30|4351.21|4351.21|4351.21|4351.21|4351.21|4351.21|4351.21|4351.21|0
1636623100000|2021-11-11 09:31:40|4351.33|4351.33|4351.33|4351.33|4351.33|4351.33|4351.33|4351.33|0
1636623140000|2021-11-11 09:32:20|4351.02|4351.02|4351.02|4351.02|4351.02|4351.02|4351.02|4351.02|0
1636623150000|2021-11-11 09:32:30|4350.71|4350.71|4350.86|4350.86|4350.86|4350.86|4350.55|4350.55|0
1636623170000|2021-11-11 09:32:50|4350.77|4350.77|4349.96|4349.96|4350.77|4350.77|4349.96|4349.96|0
1636623180000|2021-11-11 09:33:00|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|0
1636623210000|2021-11-11 09:33:30|4349.29|4349.29|4349.92|4349.92|4349.92|4349.92|4349.29|4349.29|0
1636623220000|2021-11-11 09:33:40|4350.08|4350.08|4350.04|4350.04|4350.08|4350.08|4350.04|4350.04|0
1636623230000|2021-11-11 09:33:50|4350.23|4350.23|4350.07|4350.07|4350.23|4350.23|4350.07|4350.07|0
1636623240000|2021-11-11 09:34:00|4349.45|4349.45|4349.45|4349.45|4349.45|4349.45|4349.45|4349.45|0
1636623250000|2021-11-11 09:34:10|4349.3|4349.3|4349.45|4349.45|4349.45|4349.45|4349.3|4349.3|0
1636623260000|2021-11-11 09:34:20|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|0
1636623270000|2021-11-11 09:34:30|4348.98|4348.98|4348.37|4348.37|4348.98|4348.98|4348.37|4348.37|0
1636623280000|2021-11-11 09:34:40|4348.22|4348.22|4348.49|4348.49|4348.49|4348.49|4348.22|4348.22|0
1636623290000|2021-11-11 09:34:50|4348.62|4348.62|4348.53|4348.53|4348.62|4348.62|4348.53|4348.53|0
1636623300000|2021-11-11 09:35:00|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|0
1636623310000|2021-11-11 09:35:10|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|0
1636623320000|2021-11-11 09:35:20|4348.21|4348.21|4348.83|4348.83|4348.83|4348.83|4348.21|4348.21|0
1636623350000|2021-11-11 09:35:50|4349.25|4349.25|4348.93|4348.93|4349.25|4349.25|4348.93|4348.93|0
1636623360000|2021-11-11 09:36:00|4348.63|4348.63|4348.8|4348.8|4348.8|4348.8|4348.63|4348.63|0
1636623370000|2021-11-11 09:36:10|4348.74|4348.74|4349.37|4349.37|4349.37|4349.37|4348.74|4348.74|0
1636623380000|2021-11-11 09:36:20|4349.25|4349.25|4349.4|4349.4|4349.4|4349.4|4349.25|4349.25|0
1636623390000|2021-11-11 09:36:30|4349.25|4349.25|4349.25|4349.25|4349.25|4349.25|4349.25|4349.25|0
1636623400000|2021-11-11 09:36:40|4349.56|4349.56|4349.88|4349.88|4349.88|4349.88|4349.56|4349.56|0
1636623410000|2021-11-11 09:36:50|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|0
1636623420000|2021-11-11 09:37:00|4349.5|4349.5|4349.35|4349.35|4349.5|4349.5|4349.35|4349.35|0
1636623430000|2021-11-11 09:37:10|4349.5|4349.5|4351.09|4351.09|4351.09|4351.09|4349.5|4349.5|0
1636623440000|2021-11-11 09:37:20|4350.78|4350.78|4350.46|4350.46|4350.78|4350.78|4350.46|4350.46|0
1636623450000|2021-11-11 09:37:30|4350.52|4350.52|4350.88|4350.88|4350.88|4350.88|4350.52|4350.52|0
1636623460000|2021-11-11 09:37:40|4350.84|4350.84|4350.84|4350.84|4350.84|4350.84|4350.84|4350.84|0
1636623470000|2021-11-11 09:37:50|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|0
1636623480000|2021-11-11 09:38:00|4351.07|4351.07|4350.76|4350.76|4351.38|4351.38|4350.76|4350.76|0
1636623490000|2021-11-11 09:38:10|4350.64|4350.64|4351.58|4351.58|4351.89|4351.89|4350.64|4350.64|0
1636623500000|2021-11-11 09:38:20|4351.87|4351.87|4352.08|4352.08|4352.08|4352.08|4351.87|4351.87|0
1636623510000|2021-11-11 09:38:30|4351.93|4351.93|4351.78|4351.78|4351.93|4351.93|4351.72|4351.72|0
1636623520000|2021-11-11 09:38:40|4351.72|4351.72|4352.35|4352.35|4352.35|4352.35|4351.41|4351.41|0
1636623540000|2021-11-11 09:39:00|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|0
1636623550000|2021-11-11 09:39:10|4352.34|4352.34|4352.43|4352.43|4352.43|4352.43|4352.34|4352.34|0
1636623560000|2021-11-11 09:39:20|4352.26|4352.26|4352.16|4352.16|4352.47|4352.47|4352.16|4352.16|0
1636623570000|2021-11-11 09:39:30|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|0
1636623580000|2021-11-11 09:39:40|4352.16|4352.16|4352.16|4352.16|4352.16|4352.16|4352.07|4352.07|0
1636623590000|2021-11-11 09:39:50|4351.98|4351.98|4351.48|4351.48|4352.1|4352.1|4351.48|4351.48|0
1636623600000|2021-11-11 09:40:00|4351.79|4351.79|4351.79|4351.79|4351.79|4351.79|4351.79|4351.79|0
1636623620000|2021-11-11 09:40:20|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|0
1636623630000|2021-11-11 09:40:30|4351.79|4351.79|4351.79|4351.79|4351.79|4351.79|4351.79|4351.79|0
1636623640000|2021-11-11 09:40:40|4352.1|4352.1|4351.94|4351.94|4352.1|4352.1|4351.94|4351.94|0
1636623660000|2021-11-11 09:41:00|4352.57|4352.57|4351.8|4351.8|4352.57|4352.57|4351.8|4351.8|0
1636623670000|2021-11-11 09:41:10|4351.64|4351.64|4351.64|4351.64|4351.64|4351.64|4351.64|4351.64|0
1636623680000|2021-11-11 09:41:20|4351.49|4351.49|4352.16|4352.16|4352.16|4352.16|4351.37|4351.37|0
1636623690000|2021-11-11 09:41:30|4352.28|4352.28|4352.51|4352.51|4352.51|4352.51|4352.28|4352.28|0
1636623700000|2021-11-11 09:41:40|4352.57|4352.57|4352.63|4352.63|4352.63|4352.63|4352.57|4352.57|0
1636623720000|2021-11-11 09:42:00|4352.72|4352.72|4352.72|4352.72|4352.72|4352.72|4352.72|4352.72|0
1636623750000|2021-11-11 09:42:30|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|0
1636623780000|2021-11-11 09:43:00|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|0
1636623790000|2021-11-11 09:43:10|4351.63|4351.63|4351.01|4351.01|4351.63|4351.63|4351.01|4351.01|0
1636623800000|2021-11-11 09:43:20|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|0
1636623810000|2021-11-11 09:43:30|4350.73|4350.73|4350.58|4350.58|4350.73|4350.73|4350.58|4350.58|0
1636623830000|2021-11-11 09:43:50|4349.64|4349.64|4349.96|4349.96|4349.96|4349.96|4349.64|4349.64|0
1636623850000|2021-11-11 09:44:10|4350.26|4350.26|4351.19|4351.19|4351.19|4351.19|4350.26|4350.26|0
1636623870000|2021-11-11 09:44:30|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|0
1636623910000|2021-11-11 09:45:10|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|0
1636623920000|2021-11-11 09:45:20|4351.1|4351.1|4351.41|4351.41|4351.41|4351.41|4351.1|4351.1|0
1636623930000|2021-11-11 09:45:30|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|0
1636623940000|2021-11-11 09:45:40|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|0
1636623960000|2021-11-11 09:46:00|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|0
1636623970000|2021-11-11 09:46:10|4352|4352|4352|4352|4352|4352|4352|4352|0
1636623980000|2021-11-11 09:46:20|4352.31|4352.31|4352.41|4352.41|4352.41|4352.41|4352.31|4352.31|0
1636623990000|2021-11-11 09:46:30|4352.56|4352.56|4352.56|4352.56|4352.56|4352.56|4352.56|4352.56|0
1636624050000|2021-11-11 09:47:30|4352.87|4352.87|4353.43|4353.43|4353.43|4353.43|4352.87|4352.87|0
1636624060000|2021-11-11 09:47:40|4354.06|4354.06|4354.3|4354.3|4354.36|4354.36|4354.06|4354.06|0
1636624070000|2021-11-11 09:47:50|4354.93|4354.93|4355.05|4355.05|4355.51|4355.51|4354.93|4354.93|0
1636624080000|2021-11-11 09:48:00|4355.67|4355.67|4355.76|4355.76|4355.76|4355.76|4355.67|4355.67|0
1636624090000|2021-11-11 09:48:10|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|0
1636624100000|2021-11-11 09:48:20|4355.29|4355.29|4354.72|4354.72|4355.29|4355.29|4354.67|4354.67|0
1636624130000|2021-11-11 09:48:50|4354.87|4354.87|4354.72|4354.72|4354.87|4354.87|4354.72|4354.72|0
1636624150000|2021-11-11 09:49:10|4354.66|4354.66|4354.66|4354.66|4354.66|4354.66|4354.66|4354.66|0
1636624180000|2021-11-11 09:49:40|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|0
1636624190000|2021-11-11 09:49:50|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|0
1636624200000|2021-11-11 09:50:00|4355.13|4355.13|4355.03|4355.03|4355.13|4355.13|4355.03|4355.03|0
1636624210000|2021-11-11 09:50:10|4354.88|4354.88|4354.88|4354.88|4355.03|4355.03|4354.88|4354.88|0
1636624220000|2021-11-11 09:50:20|4354.76|4354.76|4354.76|4354.76|4354.76|4354.76|4354.76|4354.76|0
1636624240000|2021-11-11 09:50:40|4354.71|4354.71|4354|4354|4354.71|4354.71|4354|4354|0
1636624270000|2021-11-11 09:51:10|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|0
1636624280000|2021-11-11 09:51:20|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|0
1636624290000|2021-11-11 09:51:30|4354.55|4354.55|4354.4|4354.4|4354.55|4354.55|4354.4|4354.4|0
1636624300000|2021-11-11 09:51:40|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|0
1636624340000|2021-11-11 09:52:20|4355.03|4355.03|4355.33|4355.33|4355.33|4355.33|4355.03|4355.03|0
1636624350000|2021-11-11 09:52:30|4355.03|4355.03|4355.16|4355.16|4355.34|4355.34|4355.03|4355.03|0
1636624380000|2021-11-11 09:53:00|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|0
1636624390000|2021-11-11 09:53:10|4354.54|4354.54|4354.54|4354.54|4354.54|4354.54|4354.54|4354.54|0
1636624420000|2021-11-11 09:53:40|4354.49|4354.49|4354.49|4354.49|4354.49|4354.49|4354.49|4354.49|0
1636624430000|2021-11-11 09:53:50|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|0
1636624440000|2021-11-11 09:54:00|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|0
1636624450000|2021-11-11 09:54:10|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|0
1636624460000|2021-11-11 09:54:20|4354.21|4354.21|4354.03|4354.03|4354.21|4354.21|4354.03|4354.03|0
1636624470000|2021-11-11 09:54:30|4354.12|4354.12|4353.65|4353.65|4354.12|4354.12|4353.34|4353.34|0
1636624480000|2021-11-11 09:54:40|4353.48|4353.48|4353.42|4353.42|4353.48|4353.48|4353.42|4353.42|0
1636624490000|2021-11-11 09:54:50|4353.48|4353.48|4353.65|4353.65|4353.65|4353.65|4353.48|4353.48|0
1636624500000|2021-11-11 09:55:00|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|0
1636624510000|2021-11-11 09:55:10|4353.71|4353.71|4353.58|4353.58|4353.89|4353.89|4353.26|4353.26|0
1636624520000|2021-11-11 09:55:20|4353.42|4353.42|4353.58|4353.58|4353.58|4353.58|4353.42|4353.42|0
1636624530000|2021-11-11 09:55:30|4353.73|4353.73|4353.73|4353.73|4353.73|4353.73|4353.73|4353.73|0
1636624540000|2021-11-11 09:55:40|4353.88|4353.88|4354.04|4354.04|4354.04|4354.04|4353.88|4353.88|0
1636624550000|2021-11-11 09:55:50|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|0
1636624560000|2021-11-11 09:56:00|4354.35|4354.35|4354.97|4354.97|4354.97|4354.97|4354.35|4354.35|0
1636624570000|2021-11-11 09:56:10|4355.07|4355.07|4354.76|4354.76|4355.07|4355.07|4354.76|4354.76|0
1636624590000|2021-11-11 09:56:30|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|0
1636624610000|2021-11-11 09:56:50|4354.76|4354.76|4353.64|4353.64|4354.76|4354.76|4353.64|4353.64|0
1636624620000|2021-11-11 09:57:00|4353.02|4353.02|4352.61|4352.61|4353.02|4353.02|4352.3|4352.3|0
1636624630000|2021-11-11 09:57:10|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|0
1636624640000|2021-11-11 09:57:20|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|0
1636624650000|2021-11-11 09:57:30|4352.06|4352.06|4351.44|4351.44|4352.06|4352.06|4351.44|4351.44|0
1636624660000|2021-11-11 09:57:40|4351.35|4351.35|4351.35|4351.35|4351.35|4351.35|4351.35|4351.35|0
1636624670000|2021-11-11 09:57:50|4351.04|4351.04|4351.04|4351.04|4351.04|4351.04|4351.04|4351.04|0
1636624680000|2021-11-11 09:58:00|4351.01|4351.01|4349.77|4349.77|4351.01|4351.01|4349.49|4349.49|0
1636624700000|2021-11-11 09:58:20|4349.49|4349.49|4348.87|4348.87|4349.49|4349.49|4348.87|4348.87|0
1636624720000|2021-11-11 09:58:40|4348.78|4348.78|4348.6|4348.6|4348.78|4348.78|4348.6|4348.6|0
1636624730000|2021-11-11 09:58:50|4348.75|4348.75|4349.07|4349.07|4349.07|4349.07|4348.44|4348.44|0
1636624750000|2021-11-11 09:59:10|4349.19|4349.19|4348.71|4348.71|4349.34|4349.34|4348.71|4348.71|0
1636624760000|2021-11-11 09:59:20|4348.4|4348.4|4348.43|4348.43|4348.43|4348.43|4348.31|4348.31|0
1636624770000|2021-11-11 09:59:30|4348.89|4348.89|4348.89|4348.89|4348.89|4348.89|4348.89|4348.89|0
1636624780000|2021-11-11 09:59:40|4348.93|4348.93|4348.93|4348.93|4348.93|4348.93|4348.93|4348.93|0
1636624790000|2021-11-11 09:59:50|4349.05|4349.05|4349.05|4349.05|4349.05|4349.05|4349.05|4349.05|0
1636624800000|2021-11-11 10:00:00|4349.2|4349.2|4349.45|4349.45|4349.45|4349.45|4349.14|4349.14|0
1636624810000|2021-11-11 10:00:10|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|0
1636624830000|2021-11-11 10:00:30|4349.24|4349.24|4348.62|4348.62|4349.24|4349.24|4348.62|4348.62|0
1636624850000|2021-11-11 10:00:50|4348.46|4348.46|4348.15|4348.15|4348.78|4348.78|4348.15|4348.15|0
1636624860000|2021-11-11 10:01:00|4348|4348|4348|4348|4348|4348|4348|4348|0
1636624870000|2021-11-11 10:01:10|4348.62|4348.62|4348.62|4348.62|4348.62|4348.62|4348.62|4348.62|0
1636624880000|2021-11-11 10:01:20|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|0
1636624900000|2021-11-11 10:01:40|4348.31|4348.31|4348.31|4348.31|4348.31|4348.31|4348.31|4348.31|0
1636624910000|2021-11-11 10:01:50|4348.4|4348.4|4348.4|4348.4|4348.4|4348.4|4348.4|4348.4|0
1636624920000|2021-11-11 10:02:00|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|0
1636624930000|2021-11-11 10:02:10|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|0
1636624960000|2021-11-11 10:02:40|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|0
1636624970000|2021-11-11 10:02:50|4348.16|4348.16|4348.35|4348.35|4348.35|4348.35|4348.16|4348.16|0
1636625000000|2021-11-11 10:03:20|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|0
1636625020000|2021-11-11 10:03:40|4348.66|4348.66|4348.47|4348.47|4348.66|4348.66|4348.47|4348.47|0
1636625040000|2021-11-11 10:04:00|4348.16|4348.16|4347.55|4347.55|4348.16|4348.16|4347.55|4347.55|0
1636625050000|2021-11-11 10:04:10|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|0
1636625060000|2021-11-11 10:04:20|4347.96|4347.96|4348.11|4348.11|4348.11|4348.11|4347.96|4347.96|0
1636625080000|2021-11-11 10:04:40|4348.02|4348.02|4347.92|4347.92|4348.02|4348.02|4347.92|4347.92|0
1636625090000|2021-11-11 10:04:50|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|0
1636625100000|2021-11-11 10:05:00|4347.78|4347.78|4347.82|4347.82|4347.82|4347.82|4347.7|4347.7|0
1636625110000|2021-11-11 10:05:10|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|0
1636625120000|2021-11-11 10:05:20|4347.57|4347.57|4347.62|4347.62|4347.62|4347.62|4347.57|4347.57|0
1636625130000|2021-11-11 10:05:30|4347.8|4347.8|4347.82|4347.82|4347.82|4347.82|4347.8|4347.8|0
1636625140000|2021-11-11 10:05:40|4347.87|4347.87|4347.62|4347.62|4347.93|4347.93|4347.62|4347.62|0
1636625160000|2021-11-11 10:06:00|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|0
1636625180000|2021-11-11 10:06:20|4347.81|4347.81|4349.05|4349.05|4349.05|4349.05|4347.81|4347.81|0
1636625190000|2021-11-11 10:06:30|4348.74|4348.74|4348.62|4348.62|4348.74|4348.74|4348.62|4348.62|0
1636625210000|2021-11-11 10:06:50|4348.47|4348.47|4348.47|4348.47|4348.47|4348.47|4348.47|4348.47|0
1636625220000|2021-11-11 10:07:00|4348.35|4348.35|4348.35|4348.35|4348.35|4348.35|4348.35|4348.35|0
1636625230000|2021-11-11 10:07:10|4348.04|4348.04|4347.6|4347.6|4348.04|4348.04|4347.41|4347.41|0
1636625260000|2021-11-11 10:07:40|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|0
1636625270000|2021-11-11 10:07:50|4347.71|4347.71|4347.71|4347.71|4347.71|4347.71|4347.71|4347.71|0
1636625280000|2021-11-11 10:08:00|4347.88|4347.88|4347.55|4347.55|4347.88|4347.88|4347.55|4347.55|0
1636625290000|2021-11-11 10:08:10|4347.61|4347.61|4348.32|4348.32|4348.32|4348.32|4347.58|4347.58|0
1636625300000|2021-11-11 10:08:20|4348.38|4348.38|4348.23|4348.23|4348.38|4348.38|4348.08|4348.08|0
1636625310000|2021-11-11 10:08:30|4348.17|4348.17|4347.86|4347.86|4348.17|4348.17|4347.86|4347.86|0
1636625320000|2021-11-11 10:08:40|4348.04|4348.04|4347.78|4347.78|4348.04|4348.04|4347.72|4347.72|0
1636625340000|2021-11-11 10:09:00|4347.47|4347.47|4347.16|4347.16|4347.47|4347.47|4347.16|4347.16|0
1636625350000|2021-11-11 10:09:10|4347.39|4347.39|4347.71|4347.71|4347.71|4347.71|4347.39|4347.39|0
1636625360000|2021-11-11 10:09:20|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|0
1636625370000|2021-11-11 10:09:30|4347.88|4347.88|4348.03|4348.03|4348.13|4348.13|4347.88|4347.88|0
1636625380000|2021-11-11 10:09:40|4348.09|4348.09|4348.87|4348.87|4348.87|4348.87|4348.09|4348.09|0
1636625390000|2021-11-11 10:09:50|4348.56|4348.56|4348.34|4348.34|4348.56|4348.56|4348.34|4348.34|0
1636625400000|2021-11-11 10:10:00|4348.25|4348.25|4348.34|4348.34|4348.81|4348.81|4348.19|4348.19|0
1636625420000|2021-11-11 10:10:20|4348.05|4348.05|4348.17|4348.17|4348.17|4348.17|4347.93|4347.93|0
1636625430000|2021-11-11 10:10:30|4348.21|4348.21|4348.21|4348.21|4348.21|4348.21|4348.21|4348.21|0
1636625440000|2021-11-11 10:10:40|4349.14|4349.14|4348.5|4348.5|4349.3|4349.3|4348.5|4348.5|0
1636625450000|2021-11-11 10:10:50|4348.18|4348.18|4347.94|4347.94|4348.18|4348.18|4347.88|4347.88|0
1636625470000|2021-11-11 10:11:10|4347.91|4347.91|4347.94|4347.94|4347.94|4347.94|4347.91|4347.91|0
1636625480000|2021-11-11 10:11:20|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|0
1636625500000|2021-11-11 10:11:40|4347.32|4347.32|4347.32|4347.32|4347.32|4347.32|4347.32|4347.32|0
1636625520000|2021-11-11 10:12:00|4346.69|4346.69|4347|4347|4347|4347|4346.69|4346.69|0
1636625540000|2021-11-11 10:12:20|4346.98|4346.98|4347.02|4347.02|4347.02|4347.02|4346.98|4346.98|0
1636625550000|2021-11-11 10:12:30|4346.93|4346.93|4346.93|4346.93|4346.93|4346.93|4346.84|4346.84|0
1636625600000|2021-11-11 10:13:20|4347.86|4347.86|4347.7|4347.7|4347.86|4347.86|4347.55|4347.55|0
1636625610000|2021-11-11 10:13:30|4347.55|4347.55|4347.24|4347.24|4347.55|4347.55|4347.24|4347.24|0
1636625640000|2021-11-11 10:14:00|4347.55|4347.55|4346.92|4346.92|4347.55|4347.55|4346.92|4346.92|0
1636625650000|2021-11-11 10:14:10|4347.1|4347.1|4347.03|4347.03|4347.22|4347.22|4347.03|4347.03|0
1636625660000|2021-11-11 10:14:20|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|0
1636625670000|2021-11-11 10:14:30|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|0
1636625690000|2021-11-11 10:14:50|4347.5|4347.5|4347.59|4347.59|4347.59|4347.59|4347.5|4347.5|0
1636625700000|2021-11-11 10:15:00|4348.22|4348.22|4348.07|4348.07|4348.22|4348.22|4347.92|4347.92|0
1636625720000|2021-11-11 10:15:20|4347.61|4347.61|4347.72|4347.72|4347.72|4347.72|4347.57|4347.57|0
1636625730000|2021-11-11 10:15:30|4347.57|4347.57|4346.16|4346.16|4347.57|4347.57|4346.16|4346.16|0
1636625740000|2021-11-11 10:15:40|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|0
1636625750000|2021-11-11 10:15:50|4346.79|4346.79|4346.79|4346.79|4346.79|4346.79|4346.79|4346.79|0
1636625760000|2021-11-11 10:16:00|4346.64|4346.64|4345.53|4345.53|4346.64|4346.64|4345.24|4345.24|0
1636625770000|2021-11-11 10:16:10|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|0
1636625780000|2021-11-11 10:16:20|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|0
1636625790000|2021-11-11 10:16:30|4345.28|4345.28|4345.28|4345.28|4345.28|4345.28|4345.28|4345.28|0
1636625800000|2021-11-11 10:16:40|4345.12|4345.12|4342.98|4342.98|4345.12|4345.12|4342.98|4342.98|0
1636625820000|2021-11-11 10:17:00|4343.6|4343.6|4342.98|4342.98|4343.6|4343.6|4342.66|4342.66|0
1636625830000|2021-11-11 10:17:10|4342.8|4342.8|4342.49|4342.49|4342.8|4342.8|4342.49|4342.49|0
1636625840000|2021-11-11 10:17:20|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|0
1636625850000|2021-11-11 10:17:30|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|0
1636625860000|2021-11-11 10:17:40|4342.24|4342.24|4341.94|4341.94|4342.24|4342.24|4341.94|4341.94|0
1636625870000|2021-11-11 10:17:50|4342.25|4342.25|4342.25|4342.25|4342.25|4342.25|4342.25|4342.25|0
1636625900000|2021-11-11 10:18:20|4342.56|4342.56|4342.87|4342.87|4342.87|4342.87|4342.56|4342.56|0
1636625920000|2021-11-11 10:18:40|4342.95|4342.95|4342.95|4342.95|4342.95|4342.95|4342.95|4342.95|0
1636625930000|2021-11-11 10:18:50|4343.57|4343.57|4343.55|4343.55|4343.57|4343.57|4343.55|4343.55|0
1636625940000|2021-11-11 10:19:00|4343.09|4343.09|4343.24|4343.24|4343.24|4343.24|4343.09|4343.09|0
1636625960000|2021-11-11 10:19:20|4343.7|4343.7|4344.01|4344.01|4344.01|4344.01|4343.7|4343.7|0
1636625970000|2021-11-11 10:19:30|4344.07|4344.07|4344.38|4344.38|4344.38|4344.38|4344.07|4344.07|0
1636625980000|2021-11-11 10:19:40|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|0
1636625990000|2021-11-11 10:19:50|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|0
1636626010000|2021-11-11 10:20:10|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|0
1636626020000|2021-11-11 10:20:20|4343.45|4343.45|4343.29|4343.29|4343.45|4343.45|4343.29|4343.29|0
1636626040000|2021-11-11 10:20:40|4343.14|4343.14|4342.83|4342.83|4343.14|4343.14|4342.83|4342.83|0
1636626050000|2021-11-11 10:20:50|4342.52|4342.52|4342.52|4342.52|4342.52|4342.52|4342.52|4342.52|0
1636626060000|2021-11-11 10:21:00|4341.43|4341.43|4340.74|4340.74|4341.43|4341.43|4340.59|4340.59|0
1636626070000|2021-11-11 10:21:10|4340.9|4340.9|4341.61|4341.61|4341.61|4341.61|4340.9|4340.9|0
1636626080000|2021-11-11 10:21:20|4341.57|4341.57|4341.53|4341.53|4341.57|4341.57|4341.53|4341.53|0
1636626090000|2021-11-11 10:21:30|4340.91|4340.91|4340.97|4340.97|4340.97|4340.97|4340.91|4340.91|0
1636626100000|2021-11-11 10:21:40|4340.88|4340.88|4340.88|4340.88|4340.88|4340.88|4340.88|4340.88|0
1636626110000|2021-11-11 10:21:50|4340.26|4340.26|4339.95|4339.95|4340.26|4340.26|4339.95|4339.95|0
1636626120000|2021-11-11 10:22:00|4340.26|4340.26|4340.26|4340.26|4340.26|4340.26|4340.26|4340.26|0
1636626140000|2021-11-11 10:22:20|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|0
1636626150000|2021-11-11 10:22:30|4340|4340|4340.28|4340.28|4340.28|4340.28|4340|4340|0
1636626170000|2021-11-11 10:22:50|4340.43|4340.43|4340.28|4340.28|4340.43|4340.43|4340.28|4340.28|0
1636626180000|2021-11-11 10:23:00|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|0
1636626190000|2021-11-11 10:23:10|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|0
1636626200000|2021-11-11 10:23:20|4340.35|4340.35|4340.5|4340.5|4340.5|4340.5|4340.35|4340.35|0
1636626210000|2021-11-11 10:23:30|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|0
1636626230000|2021-11-11 10:23:50|4340.5|4340.5|4340.5|4340.5|4340.5|4340.5|4340.5|4340.5|0
1636626240000|2021-11-11 10:24:00|4340.4|4340.4|4340.47|4340.47|4340.47|4340.47|4340.4|4340.4|0
1636626250000|2021-11-11 10:24:10|4340.36|4340.36|4340.42|4340.42|4340.42|4340.42|4340.36|4340.36|0
1636626260000|2021-11-11 10:24:20|4339.79|4339.79|4338.54|4338.54|4339.79|4339.79|4338.54|4338.54|0
1636626290000|2021-11-11 10:24:50|4338.42|4338.42|4338.31|4338.31|4338.42|4338.42|4338.31|4338.31|0
1636626320000|2021-11-11 10:25:20|4338.42|4338.42|4339.05|4339.05|4339.36|4339.36|4338.42|4338.42|0
1636626340000|2021-11-11 10:25:40|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|0
1636626360000|2021-11-11 10:26:00|4339.05|4339.05|4338.83|4338.83|4339.05|4339.05|4338.33|4338.33|0
1636626380000|2021-11-11 10:26:20|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|0
1636626390000|2021-11-11 10:26:30|4338.83|4338.83|4338.83|4338.83|4338.83|4338.83|4338.83|4338.83|0
1636626400000|2021-11-11 10:26:40|4338.98|4338.98|4338.67|4338.67|4338.98|4338.98|4338.67|4338.67|0
1636626410000|2021-11-11 10:26:50|4338.98|4338.98|4338.67|4338.67|4338.98|4338.98|4338.67|4338.67|0
1636626420000|2021-11-11 10:27:00|4338.57|4338.57|4338.02|4338.02|4338.57|4338.57|4337.8|4337.8|0
1636626440000|2021-11-11 10:27:20|4337.7|4337.7|4337.52|4337.52|4337.7|4337.7|4337.52|4337.52|0
1636626450000|2021-11-11 10:27:30|4338.14|4338.14|4338.19|4338.19|4338.19|4338.19|4338.14|4338.14|0
1636626460000|2021-11-11 10:27:40|4338.26|4338.26|4338.08|4338.08|4338.26|4338.26|4337.95|4337.95|0
1636626470000|2021-11-11 10:27:50|4337.76|4337.76|4337.76|4337.76|4337.76|4337.76|4337.76|4337.76|0
1636626490000|2021-11-11 10:28:10|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|0
1636626510000|2021-11-11 10:28:30|4337.94|4337.94|4337.94|4337.94|4337.94|4337.94|4337.79|4337.79|0
1636626520000|2021-11-11 10:28:40|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|0
1636626540000|2021-11-11 10:29:00|4339.04|4339.04|4339.06|4339.06|4339.37|4339.37|4339.04|4339.04|0
1636626550000|2021-11-11 10:29:10|4338.91|4338.91|4339.69|4339.69|4339.69|4339.69|4338.76|4338.76|0
1636626560000|2021-11-11 10:29:20|4339.84|4339.84|4339.53|4339.53|4339.84|4339.84|4339.53|4339.53|0
1636626570000|2021-11-11 10:29:30|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.39|4339.39|0
1636626580000|2021-11-11 10:29:40|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|0
1636626600000|2021-11-11 10:30:00|4339.34|4339.34|4339.28|4339.28|4339.49|4339.49|4339.28|4339.28|0
1636626640000|2021-11-11 10:30:40|4339.16|4339.16|4340.04|4340.04|4340.04|4340.04|4339.1|4339.1|0
1636626650000|2021-11-11 10:30:50|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|0
1636626660000|2021-11-11 10:31:00|4339.42|4339.42|4339.23|4339.23|4339.73|4339.73|4339.23|4339.23|0
1636626670000|2021-11-11 10:31:10|4339.13|4339.13|4339.01|4339.01|4339.13|4339.13|4339.01|4339.01|0
1636626680000|2021-11-11 10:31:20|4338.46|4338.46|4338.65|4338.65|4338.77|4338.77|4338.46|4338.46|0
1636626690000|2021-11-11 10:31:30|4339.11|4339.11|4339.33|4339.33|4339.42|4339.42|4339.11|4339.11|0
1636626700000|2021-11-11 10:31:40|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|0
1636626710000|2021-11-11 10:31:50|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|0
1636626720000|2021-11-11 10:32:00|4338.85|4338.85|4338.73|4338.73|4339.04|4339.04|4338.73|4338.73|0
1636626730000|2021-11-11 10:32:10|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|0
1636626740000|2021-11-11 10:32:20|4338.48|4338.48|4337.95|4337.95|4338.57|4338.57|4337.95|4337.95|0
1636626750000|2021-11-11 10:32:30|4337.64|4337.64|4337.64|4337.64|4337.64|4337.64|4337.64|4337.64|0
1636626790000|2021-11-11 10:33:10|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|0
1636626800000|2021-11-11 10:33:20|4339.97|4339.97|4340.12|4340.12|4340.12|4340.12|4339.97|4339.97|0
1636626830000|2021-11-11 10:33:50|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|0
1636626840000|2021-11-11 10:34:00|4339.54|4339.54|4339.63|4339.63|4339.63|4339.63|4339.54|4339.54|0
1636626860000|2021-11-11 10:34:20|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|0
1636626870000|2021-11-11 10:34:30|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|0
1636626880000|2021-11-11 10:34:40|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|0
1636626900000|2021-11-11 10:35:00|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|0
1636626910000|2021-11-11 10:35:10|4340.08|4340.08|4340.33|4340.33|4340.33|4340.33|4340.08|4340.08|0
1636626920000|2021-11-11 10:35:20|4340.02|4340.02|4339.71|4339.71|4340.02|4340.02|4339.71|4339.71|0
1636626930000|2021-11-11 10:35:30|4339.88|4339.88|4340.13|4340.13|4340.13|4340.13|4339.88|4339.88|0
1636626950000|2021-11-11 10:35:50|4340.44|4340.44|4340.44|4340.44|4340.44|4340.44|4340.44|4340.44|0
1636626980000|2021-11-11 10:36:20|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|0
1636626990000|2021-11-11 10:36:30|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|0
1636627000000|2021-11-11 10:36:40|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|0
1636627020000|2021-11-11 10:37:00|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|0
1636627030000|2021-11-11 10:37:10|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|0
1636627040000|2021-11-11 10:37:20|4342.89|4342.89|4342.89|4342.89|4342.89|4342.89|4342.89|4342.89|0
1636627050000|2021-11-11 10:37:30|4343.01|4343.01|4343.01|4343.01|4343.01|4343.01|4343.01|4343.01|0
1636627060000|2021-11-11 10:37:40|4342.95|4342.95|4343.04|4343.04|4344.07|4344.07|4342.95|4342.95|0
1636627080000|2021-11-11 10:38:00|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|0
1636627090000|2021-11-11 10:38:10|4342.32|4342.32|4342.32|4342.32|4342.32|4342.32|4342.32|4342.32|0
1636627100000|2021-11-11 10:38:20|4342.01|4342.01|4341.83|4341.83|4342.01|4342.01|4341.83|4341.83|0
1636627120000|2021-11-11 10:38:40|4341.2|4341.2|4341.02|4341.02|4341.2|4341.2|4341.02|4341.02|0
1636627140000|2021-11-11 10:39:00|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|0
1636627150000|2021-11-11 10:39:10|4341.96|4341.96|4342.11|4342.11|4342.11|4342.11|4341.64|4341.64|0
1636627170000|2021-11-11 10:39:30|4342.42|4342.42|4343.04|4343.04|4343.04|4343.04|4342.42|4342.42|0
1636627180000|2021-11-11 10:39:40|4343.2|4343.2|4343.01|4343.01|4343.2|4343.2|4342.71|4342.71|0
1636627190000|2021-11-11 10:39:50|4343.32|4343.32|4343.37|4343.37|4343.37|4343.37|4343.32|4343.32|0
1636627210000|2021-11-11 10:40:10|4343.99|4343.99|4344.34|4344.34|4344.46|4344.46|4343.99|4343.99|0
1636627220000|2021-11-11 10:40:20|4344.19|4344.19|4344.31|4344.31|4344.31|4344.31|4344.19|4344.19|0
1636627230000|2021-11-11 10:40:30|4344.62|4344.62|4344.78|4344.78|4345.24|4345.24|4344.62|4344.62|0
1636627240000|2021-11-11 10:40:40|4345.09|4345.09|4344.78|4344.78|4345.09|4345.09|4344.78|4344.78|0
1636627250000|2021-11-11 10:40:50|4344.46|4344.46|4344|4344|4344.46|4344.46|4344|4344|0
1636627260000|2021-11-11 10:41:00|4344.18|4344.18|4344.28|4344.28|4344.28|4344.28|4344.18|4344.18|0
1636627270000|2021-11-11 10:41:10|4344.12|4344.12|4344.12|4344.12|4344.12|4344.12|4344.12|4344.12|0
1636627280000|2021-11-11 10:41:20|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|0
1636627300000|2021-11-11 10:41:40|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|0
1636627320000|2021-11-11 10:42:00|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|0
1636627330000|2021-11-11 10:42:10|4343.03|4343.03|4343.57|4343.57|4343.57|4343.57|4343.03|4343.03|0
1636627340000|2021-11-11 10:42:20|4343.26|4343.26|4343.42|4343.42|4343.42|4343.42|4343.11|4343.11|0
1636627350000|2021-11-11 10:42:30|4343.57|4343.57|4343.42|4343.42|4343.57|4343.57|4343.42|4343.42|0
1636627370000|2021-11-11 10:42:50|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|0
1636627380000|2021-11-11 10:43:00|4343.73|4343.73|4343.73|4343.73|4343.73|4343.73|4343.73|4343.73|0
1636627390000|2021-11-11 10:43:10|4343.78|4343.78|4344.24|4344.24|4344.24|4344.24|4343.78|4343.78|0
1636627420000|2021-11-11 10:43:40|4344.06|4344.06|4344.02|4344.02|4344.06|4344.06|4343.96|4343.96|0
1636627430000|2021-11-11 10:43:50|4344.14|4344.14|4344.2|4344.2|4344.2|4344.2|4344.14|4344.14|0
1636627440000|2021-11-11 10:44:00|4345.14|4345.14|4345.91|4345.91|4345.91|4345.91|4345.14|4345.14|0
1636627450000|2021-11-11 10:44:10|4346.23|4346.23|4346.17|4346.17|4346.32|4346.32|4346.17|4346.17|0
1636627480000|2021-11-11 10:44:40|4346.79|4346.79|4346.17|4346.17|4347.1|4347.1|4345.85|4345.85|0
1636627540000|2021-11-11 10:45:40|4346.01|4346.01|4345.39|4345.39|4346.01|4346.01|4345.39|4345.39|0
1636627550000|2021-11-11 10:45:50|4345.7|4345.7|4345.55|4345.55|4345.85|4345.85|4345.55|4345.55|0
1636627560000|2021-11-11 10:46:00|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|0
1636627590000|2021-11-11 10:46:30|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|0
1636627610000|2021-11-11 10:46:50|4345.27|4345.27|4345.27|4345.27|4345.58|4345.58|4345.27|4345.27|0
1636627620000|2021-11-11 10:47:00|4345.33|4345.33|4345.33|4345.33|4345.33|4345.33|4345.33|4345.33|0
1636627630000|2021-11-11 10:47:10|4345.18|4345.18|4345.02|4345.02|4345.18|4345.18|4345.02|4345.02|0
1636627640000|2021-11-11 10:47:20|4345.33|4345.33|4345.49|4345.49|4345.49|4345.49|4345.33|4345.33|0
1636627650000|2021-11-11 10:47:30|4345.53|4345.53|4346.15|4346.15|4346.15|4346.15|4345.53|4345.53|0
1636627660000|2021-11-11 10:47:40|4346.46|4346.46|4347.09|4347.09|4347.09|4347.09|4346.46|4346.46|0
1636627670000|2021-11-11 10:47:50|4347.14|4347.14|4347.2|4347.2|4347.2|4347.2|4347.14|4347.14|0
1636627680000|2021-11-11 10:48:00|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|0
1636627690000|2021-11-11 10:48:10|4346.89|4346.89|4346.49|4346.49|4346.89|4346.89|4346.49|4346.49|0
1636627700000|2021-11-11 10:48:20|4346.44|4346.44|4346.1|4346.1|4346.44|4346.44|4346.1|4346.1|0
1636627720000|2021-11-11 10:48:40|4346.41|4346.41|4346.41|4346.41|4346.41|4346.41|4346.41|4346.41|0
1636627730000|2021-11-11 10:48:50|4346.53|4346.53|4346.7|4346.7|4346.7|4346.7|4346.53|4346.53|0
1636627740000|2021-11-11 10:49:00|4346.72|4346.72|4346.88|4346.88|4346.92|4346.92|4346.72|4346.72|0
1636627750000|2021-11-11 10:49:10|4346.7|4346.7|4346.61|4346.61|4346.7|4346.7|4346.61|4346.61|0
1636627760000|2021-11-11 10:49:20|4346.52|4346.52|4347.36|4347.36|4347.36|4347.36|4346.52|4346.52|0
1636627770000|2021-11-11 10:49:30|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|0
1636627780000|2021-11-11 10:49:40|4347.47|4347.47|4347.38|4347.38|4347.47|4347.47|4347.38|4347.38|0
1636627790000|2021-11-11 10:49:50|4347.06|4347.06|4346.44|4346.44|4347.06|4347.06|4346.44|4346.44|0
1636627800000|2021-11-11 10:50:00|4345.82|4345.82|4345.19|4345.19|4345.82|4345.82|4345.19|4345.19|0
1636627820000|2021-11-11 10:50:20|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|0
1636627850000|2021-11-11 10:50:50|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|0
1636627860000|2021-11-11 10:51:00|4345.31|4345.31|4345.27|4345.27|4345.42|4345.42|4345.27|4345.27|0
1636627870000|2021-11-11 10:51:10|4345.9|4345.9|4345.45|4345.45|4345.9|4345.9|4345.45|4345.45|0
1636627880000|2021-11-11 10:51:20|4345.3|4345.3|4345.55|4345.55|4345.55|4345.55|4345.24|4345.24|0
1636627890000|2021-11-11 10:51:30|4345.7|4345.7|4345.66|4345.66|4345.7|4345.7|4345.66|4345.66|0
1636627900000|2021-11-11 10:51:40|4345.51|4345.51|4345.2|4345.2|4345.51|4345.51|4345.04|4345.04|0
1636627930000|2021-11-11 10:52:10|4345.1|4345.1|4344.95|4344.95|4345.1|4345.1|4344.95|4344.95|0
1636627940000|2021-11-11 10:52:20|4345.26|4345.26|4346.38|4346.38|4346.38|4346.38|4345.26|4345.26|0
1636627950000|2021-11-11 10:52:30|4346.42|4346.42|4346.76|4346.76|4346.76|4346.76|4346.42|4346.42|0
1636627960000|2021-11-11 10:52:40|4346.44|4346.44|4346.44|4346.44|4346.44|4346.44|4346.44|4346.44|0
1636627980000|2021-11-11 10:53:00|4345.67|4345.67|4345.67|4345.67|4345.67|4345.67|4345.51|4345.51|0
1636627990000|2021-11-11 10:53:10|4345.35|4345.35|4345.82|4345.82|4345.82|4345.82|4345.35|4345.35|0
1636628000000|2021-11-11 10:53:20|4345.97|4345.97|4346.29|4346.29|4346.29|4346.29|4345.97|4345.97|0
1636628010000|2021-11-11 10:53:30|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|0
1636628020000|2021-11-11 10:53:40|4346.53|4346.53|4346.23|4346.23|4346.53|4346.53|4346.23|4346.23|0
1636628030000|2021-11-11 10:53:50|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|0
1636628040000|2021-11-11 10:54:00|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|0
1636628070000|2021-11-11 10:54:30|4347.78|4347.78|4346.69|4346.69|4347.78|4347.78|4346.69|4346.69|0
1636628080000|2021-11-11 10:54:40|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|0
1636628090000|2021-11-11 10:54:50|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|0
1636628100000|2021-11-11 10:55:00|4346.1|4346.1|4345.8|4345.8|4346.1|4346.1|4345.8|4345.8|0
1636628120000|2021-11-11 10:55:20|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|0
1636628140000|2021-11-11 10:55:40|4345.48|4345.48|4345.48|4345.48|4345.48|4345.48|4345.48|4345.48|0
1636628150000|2021-11-11 10:55:50|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|0
1636628160000|2021-11-11 10:56:00|4345.11|4345.11|4345.11|4345.11|4345.11|4345.11|4345.11|4345.11|0
1636628170000|2021-11-11 10:56:10|4345.07|4345.07|4345.34|4345.34|4345.34|4345.34|4345.03|4345.03|0
1636628180000|2021-11-11 10:56:20|4345.65|4345.65|4345.65|4345.65|4345.65|4345.65|4345.65|4345.65|0
1636628200000|2021-11-11 10:56:40|4345.63|4345.63|4345.63|4345.63|4345.63|4345.63|4345.63|4345.63|0
1636628220000|2021-11-11 10:57:00|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|0
1636628240000|2021-11-11 10:57:20|4345.69|4345.69|4345.28|4345.28|4345.69|4345.69|4345.28|4345.28|0
1636628250000|2021-11-11 10:57:30|4345.4|4345.4|4345.34|4345.34|4345.4|4345.4|4345.34|4345.34|0
1636628280000|2021-11-11 10:58:00|4345.43|4345.43|4345.62|4345.62|4345.62|4345.62|4345.43|4345.43|0
1636628290000|2021-11-11 10:58:10|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|0
1636628300000|2021-11-11 10:58:20|4345.44|4345.44|4345.44|4345.44|4345.44|4345.44|4345.44|4345.44|0
1636628310000|2021-11-11 10:58:30|4345.13|4345.13|4345.13|4345.13|4345.13|4345.13|4345.13|4345.13|0
1636628330000|2021-11-11 10:58:50|4345.44|4345.44|4345.44|4345.44|4345.44|4345.44|4345.44|4345.44|0
1636628340000|2021-11-11 10:59:00|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|0
1636628360000|2021-11-11 10:59:20|4345.75|4345.75|4346.06|4346.06|4346.06|4346.06|4345.75|4345.75|0
1636628380000|2021-11-11 10:59:40|4345.9|4345.9|4345.9|4345.9|4345.9|4345.9|4345.9|4345.9|0
1636628390000|2021-11-11 10:59:50|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|0
1636628400000|2021-11-11 11:00:00|4345.28|4345.28|4345.43|4345.43|4345.43|4345.43|4345.28|4345.28|0
1636628420000|2021-11-11 11:00:20|4345.37|4345.37|4345.13|4345.13|4345.37|4345.37|4345.13|4345.13|0
1636628430000|2021-11-11 11:00:30|4345.76|4345.76|4345.6|4345.6|4345.76|4345.76|4345.6|4345.6|0
1636628440000|2021-11-11 11:00:40|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|0
1636628450000|2021-11-11 11:00:50|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|0
1636628460000|2021-11-11 11:01:00|4345.29|4345.29|4345.35|4345.35|4345.35|4345.35|4345.29|4345.29|0
1636628470000|2021-11-11 11:01:10|4345.66|4345.66|4345.35|4345.35|4345.66|4345.66|4345.35|4345.35|0
1636628490000|2021-11-11 11:01:30|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|0
1636628500000|2021-11-11 11:01:40|4346.13|4346.13|4346.13|4346.13|4346.13|4346.13|4346.13|4346.13|0
1636628510000|2021-11-11 11:01:50|4345.81|4345.81|4345.81|4345.81|4345.81|4345.81|4345.81|4345.81|0
1636628520000|2021-11-11 11:02:00|4345.5|4345.5|4344.94|4344.94|4345.5|4345.5|4344.94|4344.94|0
1636628530000|2021-11-11 11:02:10|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|0
1636628540000|2021-11-11 11:02:20|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|0
1636628560000|2021-11-11 11:02:40|4344.92|4344.92|4345.07|4345.07|4345.22|4345.22|4344.75|4344.75|0
1636628570000|2021-11-11 11:02:50|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|0
1636628590000|2021-11-11 11:03:10|4344.48|4344.48|4344.56|4344.56|4344.56|4344.56|4344.48|4344.48|0
1636628630000|2021-11-11 11:03:50|4344.62|4344.62|4344.66|4344.66|4344.66|4344.66|4344.62|4344.62|0
1636628640000|2021-11-11 11:04:00|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|0
1636628670000|2021-11-11 11:04:30|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|0
1636628680000|2021-11-11 11:04:40|4345.39|4345.39|4345.36|4345.36|4345.39|4345.39|4345.2|4345.2|0
1636628690000|2021-11-11 11:04:50|4345.17|4345.17|4345.27|4345.27|4345.27|4345.27|4345.02|4345.02|0
1636628700000|2021-11-11 11:05:00|4345.18|4345.18|4344.59|4344.59|4345.18|4345.18|4344.59|4344.59|0
1636628710000|2021-11-11 11:05:10|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|0
1636628720000|2021-11-11 11:05:20|4344.38|4344.38|4343.88|4343.88|4344.38|4344.38|4343.88|4343.88|0
1636628740000|2021-11-11 11:05:40|4343.82|4343.82|4344.14|4344.14|4344.14|4344.14|4343.82|4343.82|0
1636628750000|2021-11-11 11:05:50|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|0
1636628760000|2021-11-11 11:06:00|4344.36|4344.36|4344.27|4344.27|4344.36|4344.36|4344.27|4344.27|0
1636628770000|2021-11-11 11:06:10|4344.74|4344.74|4344.83|4344.83|4344.83|4344.83|4344.74|4344.74|0
1636628780000|2021-11-11 11:06:20|4344.52|4344.52|4344.52|4344.52|4344.52|4344.52|4344.52|4344.52|0
1636628790000|2021-11-11 11:06:30|4344.58|4344.58|4343.81|4343.81|4344.58|4344.58|4343.65|4343.65|0
1636628800000|2021-11-11 11:06:40|4344.12|4344.12|4344.27|4344.27|4344.27|4344.27|4343.8|4343.8|0
1636628810000|2021-11-11 11:06:50|4344.36|4344.36|4344.27|4344.27|4344.36|4344.36|4344.27|4344.27|0
1636628840000|2021-11-11 11:07:20|4344.33|4344.33|4344.02|4344.02|4344.33|4344.33|4344.02|4344.02|0
1636628850000|2021-11-11 11:07:30|4343.96|4343.96|4343.02|4343.02|4343.96|4343.96|4343.02|4343.02|0
1636628860000|2021-11-11 11:07:40|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|0
1636628870000|2021-11-11 11:07:50|4343.24|4343.24|4343.19|4343.19|4343.24|4343.24|4343.19|4343.19|0
1636628880000|2021-11-11 11:08:00|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|0
1636628890000|2021-11-11 11:08:10|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|0
1636628900000|2021-11-11 11:08:20|4343.34|4343.34|4343.25|4343.25|4343.34|4343.34|4343.25|4343.25|0
1636628920000|2021-11-11 11:08:40|4343.56|4343.56|4343.61|4343.61|4343.61|4343.61|4343.52|4343.52|0
1636628950000|2021-11-11 11:09:10|4343.92|4343.92|4343.61|4343.61|4343.92|4343.92|4343.61|4343.61|0
1636628960000|2021-11-11 11:09:20|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|0
1636628970000|2021-11-11 11:09:30|4343.61|4343.61|4344.95|4344.95|4344.95|4344.95|4343.61|4343.61|0
1636628980000|2021-11-11 11:09:40|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|0
1636628990000|2021-11-11 11:09:50|4344.92|4344.92|4344.74|4344.74|4345.24|4345.24|4344.74|4344.74|0
1636629010000|2021-11-11 11:10:10|4344.83|4344.83|4344.91|4344.91|4344.91|4344.91|4344.83|4344.83|0
1636629020000|2021-11-11 11:10:20|4344.73|4344.73|4344.42|4344.42|4344.73|4344.73|4344.42|4344.42|0
1636629040000|2021-11-11 11:10:40|4344.73|4344.73|4344.44|4344.44|4344.73|4344.73|4344.44|4344.44|0
1636629050000|2021-11-11 11:10:50|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|0
1636629060000|2021-11-11 11:11:00|4344.48|4344.48|4344.57|4344.57|4344.75|4344.75|4344.48|4344.48|0
1636629080000|2021-11-11 11:11:20|4344.26|4344.26|4344.3|4344.3|4344.3|4344.3|4344.26|4344.26|0
1636629090000|2021-11-11 11:11:30|4343.67|4343.67|4345.55|4345.55|4345.55|4345.55|4343.67|4343.67|0
1636629100000|2021-11-11 11:11:40|4344.61|4344.61|4344.61|4344.61|4344.61|4344.61|4344.61|4344.61|0
1636629120000|2021-11-11 11:12:00|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|0
1636629130000|2021-11-11 11:12:10|4344.6|4344.6|4344.61|4344.61|4344.92|4344.92|4344.6|4344.6|0
1636629160000|2021-11-11 11:12:40|4344.3|4344.3|4343.99|4343.99|4344.3|4344.3|4343.99|4343.99|0
1636629170000|2021-11-11 11:12:50|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|0
1636629180000|2021-11-11 11:13:00|4343.98|4343.98|4343.98|4343.98|4343.98|4343.98|4343.98|4343.98|0
1636629190000|2021-11-11 11:13:10|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|0
1636629200000|2021-11-11 11:13:20|4344.24|4344.24|4343.61|4343.61|4344.24|4344.24|4343.61|4343.61|0
1636629220000|2021-11-11 11:13:40|4343.73|4343.73|4343.42|4343.42|4343.73|4343.73|4343.42|4343.42|0
1636629250000|2021-11-11 11:14:10|4343.27|4343.27|4343.27|4343.27|4343.27|4343.27|4343.27|4343.27|0
1636629270000|2021-11-11 11:14:30|4342.95|4342.95|4342.71|4342.71|4342.95|4342.95|4342.66|4342.66|0
1636629280000|2021-11-11 11:14:40|4342.77|4342.77|4342.3|4342.3|4342.83|4342.83|4342.3|4342.3|0
1636629290000|2021-11-11 11:14:50|4342.42|4342.42|4342.57|4342.57|4342.57|4342.57|4342.42|4342.42|0
1636629300000|2021-11-11 11:15:00|4342.72|4342.72|4343.49|4343.49|4343.49|4343.49|4342.72|4342.72|0
1636629310000|2021-11-11 11:15:10|4343.67|4343.67|4343.73|4343.73|4343.73|4343.73|4343.67|4343.67|0
1636629340000|2021-11-11 11:15:40|4344.98|4344.98|4344.98|4344.98|4344.98|4344.98|4344.98|4344.98|0
1636629350000|2021-11-11 11:15:50|4345.29|4345.29|4345.75|4345.75|4345.9|4345.9|4345.29|4345.29|0
1636629370000|2021-11-11 11:16:10|4345.73|4345.73|4345.75|4345.75|4345.75|4345.75|4345.73|4345.73|0
1636629380000|2021-11-11 11:16:20|4345.44|4345.44|4345.44|4345.44|4345.44|4345.44|4345.44|4345.44|0
1636629410000|2021-11-11 11:16:50|4345.29|4345.29|4345.31|4345.31|4345.31|4345.31|4345.13|4345.13|0
1636629420000|2021-11-11 11:17:00|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|0
1636629430000|2021-11-11 11:17:10|4345.26|4345.26|4345.88|4345.88|4345.88|4345.88|4345.26|4345.26|0
1636629470000|2021-11-11 11:17:50|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|0
1636629480000|2021-11-11 11:18:00|4345.51|4345.51|4345.2|4345.2|4345.51|4345.51|4345.2|4345.2|0
1636629490000|2021-11-11 11:18:10|4345.43|4345.43|4345.51|4345.51|4345.61|4345.61|4345.43|4345.43|0
1636629500000|2021-11-11 11:18:20|4345.61|4345.61|4345.7|4345.7|4345.7|4345.7|4345.61|4345.61|0
1636629510000|2021-11-11 11:18:30|4346.01|4346.01|4346.17|4346.17|4346.32|4346.32|4346.01|4346.01|0
1636629520000|2021-11-11 11:18:40|4346.26|4346.26|4346.36|4346.36|4346.36|4346.36|4346.26|4346.26|0
1636629540000|2021-11-11 11:19:00|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|0
1636629550000|2021-11-11 11:19:10|4345.73|4345.73|4346.82|4346.82|4346.82|4346.82|4345.65|4345.65|0
1636629570000|2021-11-11 11:19:30|4346.94|4346.94|4347.44|4347.44|4347.44|4347.44|4346.94|4346.94|0
1636629590000|2021-11-11 11:19:50|4347.27|4347.27|4347.12|4347.12|4347.27|4347.27|4347.03|4347.03|0
1636629600000|2021-11-11 11:20:00|4347.44|4347.44|4347.71|4347.71|4347.71|4347.71|4347.44|4347.44|0
1636629610000|2021-11-11 11:20:10|4347.87|4347.87|4347.77|4347.77|4348.08|4348.08|4347.62|4347.62|0
1636629620000|2021-11-11 11:20:20|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|0
1636629630000|2021-11-11 11:20:30|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|0
1636629640000|2021-11-11 11:20:40|4347.27|4347.27|4346.81|4346.81|4347.27|4347.27|4346.81|4346.81|0
1636629650000|2021-11-11 11:20:50|4347.12|4347.12|4347.12|4347.12|4347.12|4347.12|4347.12|4347.12|0
1636629660000|2021-11-11 11:21:00|4347.43|4347.43|4347.59|4347.59|4347.59|4347.59|4347.43|4347.43|0
1636629690000|2021-11-11 11:21:30|4347.28|4347.28|4347.47|4347.47|4347.59|4347.59|4347.28|4347.28|0
1636629700000|2021-11-11 11:21:40|4347.18|4347.18|4347.14|4347.14|4347.18|4347.18|4347.14|4347.14|0
1636629710000|2021-11-11 11:21:50|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|0
1636629740000|2021-11-11 11:22:20|4347.14|4347.14|4347.3|4347.3|4347.3|4347.3|4347.14|4347.14|0
1636629750000|2021-11-11 11:22:30|4347.45|4347.45|4346.61|4346.61|4347.45|4347.45|4346.61|4346.61|0
1636629760000|2021-11-11 11:22:40|4347.24|4347.24|4348.49|4348.49|4348.8|4348.8|4347.24|4347.24|0
1636629780000|2021-11-11 11:23:00|4349.11|4349.11|4349.42|4349.42|4349.42|4349.42|4349.11|4349.11|0
1636629810000|2021-11-11 11:23:30|4348.8|4348.8|4348.27|4348.27|4348.8|4348.8|4348.17|4348.17|0
1636629820000|2021-11-11 11:23:40|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|0
1636629830000|2021-11-11 11:23:50|4348.54|4348.54|4349.29|4349.29|4349.29|4349.29|4348.54|4348.54|0
1636629840000|2021-11-11 11:24:00|4349.6|4349.6|4349.6|4349.6|4349.6|4349.6|4349.6|4349.6|0
1636629850000|2021-11-11 11:24:10|4349.84|4349.84|4349.99|4349.99|4349.99|4349.99|4349.84|4349.84|0
1636629860000|2021-11-11 11:24:20|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|0
1636629890000|2021-11-11 11:24:50|4350.8|4350.8|4351.05|4351.05|4351.05|4351.05|4350.8|4350.8|0
1636629900000|2021-11-11 11:25:00|4351.14|4351.14|4350.99|4350.99|4351.14|4351.14|4350.99|4350.99|0
1636629910000|2021-11-11 11:25:10|4351.15|4351.15|4351.46|4351.46|4351.46|4351.46|4351.15|4351.15|0
1636629930000|2021-11-11 11:25:30|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|0
1636629950000|2021-11-11 11:25:50|4351.46|4351.46|4351.42|4351.42|4351.46|4351.46|4351.42|4351.42|0
1636629970000|2021-11-11 11:26:10|4351.27|4351.27|4351.27|4351.27|4351.42|4351.42|4351.12|4351.12|0
1636629990000|2021-11-11 11:26:30|4351.89|4351.89|4351.89|4351.89|4351.89|4351.89|4351.27|4351.27|0
1636630000000|2021-11-11 11:26:40|4351.58|4351.58|4351.2|4351.2|4351.69|4351.69|4351.2|4351.2|0
1636630020000|2021-11-11 11:27:00|4350.88|4350.88|4350.88|4350.88|4350.88|4350.88|4350.88|4350.88|0
1636630070000|2021-11-11 11:27:50|4350.57|4350.57|4349.94|4349.94|4350.57|4350.57|4349.94|4349.94|0
1636630100000|2021-11-11 11:28:20|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|0
1636630110000|2021-11-11 11:28:30|4349.44|4349.44|4349.44|4349.44|4349.44|4349.44|4349.44|4349.44|0
1636630120000|2021-11-11 11:28:40|4349.13|4349.13|4349.13|4349.13|4349.13|4349.13|4349.13|4349.13|0
1636630130000|2021-11-11 11:28:50|4348.97|4348.97|4349.07|4349.07|4349.07|4349.07|4348.97|4348.97|0
1636630140000|2021-11-11 11:29:00|4348.91|4348.91|4348.45|4348.45|4348.91|4348.91|4348.45|4348.45|0
1636630160000|2021-11-11 11:29:20|4348.3|4348.3|4348.48|4348.48|4348.48|4348.48|4348.3|4348.3|0
1636630170000|2021-11-11 11:29:30|4347.86|4347.86|4346.46|4346.46|4347.86|4347.86|4346.46|4346.46|0
1636630180000|2021-11-11 11:29:40|4346.15|4346.15|4346.15|4346.15|4346.15|4346.15|4346.15|4346.15|0
1636630190000|2021-11-11 11:29:50|4346|4346|4346|4346|4346|4346|4346|4346|0
1636630200000|2021-11-11 11:30:00|4346.15|4346.15|4345.79|4345.79|4346.15|4346.15|4345.79|4345.79|0
1636630210000|2021-11-11 11:30:10|4345.62|4345.62|4345.78|4345.78|4346.09|4346.09|4345.46|4345.46|0
1636630220000|2021-11-11 11:30:20|4345.93|4345.93|4345.81|4345.81|4345.93|4345.93|4345.81|4345.81|0
1636630260000|2021-11-11 11:31:00|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|0
1636630270000|2021-11-11 11:31:10|4345.76|4345.76|4344.51|4344.51|4345.76|4345.76|4344.51|4344.51|0
1636630280000|2021-11-11 11:31:20|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|0
1636630300000|2021-11-11 11:31:40|4344.66|4344.66|4344.81|4344.81|4344.81|4344.81|4344.66|4344.66|0
1636630330000|2021-11-11 11:32:10|4345.13|4345.13|4344.5|4344.5|4345.13|4345.13|4344.5|4344.5|0
1636630340000|2021-11-11 11:32:20|4343.88|4343.88|4344.5|4344.5|4344.5|4344.5|4343.88|4343.88|0
1636630350000|2021-11-11 11:32:30|4344.65|4344.65|4344.65|4344.65|4344.65|4344.65|4344.65|4344.65|0
1636630360000|2021-11-11 11:32:40|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|0
1636630370000|2021-11-11 11:32:50|4344.72|4344.72|4344.61|4344.61|4344.72|4344.72|4344.61|4344.61|0
1636630380000|2021-11-11 11:33:00|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|0
1636630460000|2021-11-11 11:34:20|4344.61|4344.61|4344.61|4344.61|4344.61|4344.61|4344.61|4344.61|0
1636630470000|2021-11-11 11:34:30|4344.51|4344.51|4344.61|4344.61|4344.61|4344.61|4344.51|4344.51|0
1636630480000|2021-11-11 11:34:40|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|0
1636630490000|2021-11-11 11:34:50|4344.87|4344.87|4343.33|4343.33|4344.87|4344.87|4343.33|4343.33|0
1636630500000|2021-11-11 11:35:00|4343.35|4343.35|4343.9|4343.9|4343.96|4343.96|4343.35|4343.35|0
1636630510000|2021-11-11 11:35:10|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|0
1636630520000|2021-11-11 11:35:20|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|0
1636630530000|2021-11-11 11:35:30|4343.74|4343.74|4343.89|4343.89|4343.89|4343.89|4343.74|4343.74|0
1636630540000|2021-11-11 11:35:40|4343.58|4343.58|4342.71|4342.71|4343.58|4343.58|4342.71|4342.71|0
1636630550000|2021-11-11 11:35:50|4342.67|4342.67|4342.67|4342.67|4342.67|4342.67|4342.67|4342.67|0
1636630560000|2021-11-11 11:36:00|4342.57|4342.57|4342.61|4342.61|4342.61|4342.61|4342.31|4342.31|0
1636630570000|2021-11-11 11:36:10|4342.77|4342.77|4342.59|4342.59|4342.77|4342.77|4342.59|4342.59|0
1636630580000|2021-11-11 11:36:20|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|0
1636630590000|2021-11-11 11:36:30|4342.72|4342.72|4343.8|4343.8|4343.8|4343.8|4342.72|4342.72|0
1636630600000|2021-11-11 11:36:40|4343.96|4343.96|4343.86|4343.86|4343.98|4343.98|4343.86|4343.86|0
1636630610000|2021-11-11 11:36:50|4344.49|4344.49|4344.67|4344.67|4344.67|4344.67|4344.49|4344.49|0
1636630620000|2021-11-11 11:37:00|4344.83|4344.83|4344.36|4344.36|4344.83|4344.83|4344.36|4344.36|0
1636630630000|2021-11-11 11:37:10|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|0
1636630640000|2021-11-11 11:37:20|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|0
1636630670000|2021-11-11 11:37:50|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|0
1636630680000|2021-11-11 11:38:00|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|0
1636630690000|2021-11-11 11:38:10|4343.57|4343.57|4342.62|4342.62|4343.57|4343.57|4341.95|4341.95|0
1636630710000|2021-11-11 11:38:30|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|0
1636630740000|2021-11-11 11:39:00|4342.31|4342.31|4342.46|4342.46|4342.46|4342.46|4342.31|4342.31|0
1636630750000|2021-11-11 11:39:10|4342.62|4342.62|4342.93|4342.93|4342.93|4342.93|4342.62|4342.62|0
1636630760000|2021-11-11 11:39:20|4343.24|4343.24|4343.7|4343.7|4343.7|4343.7|4343.24|4343.24|0
1636630770000|2021-11-11 11:39:30|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|0
1636630790000|2021-11-11 11:39:50|4344.79|4344.79|4344.63|4344.63|4344.79|4344.79|4344.63|4344.63|0
1636630800000|2021-11-11 11:40:00|4343.7|4343.7|4343.46|4343.46|4343.7|4343.7|4343.46|4343.46|0
1636630810000|2021-11-11 11:40:10|4344.08|4344.08|4343.92|4343.92|4344.08|4344.08|4343.62|4343.62|0
1636630830000|2021-11-11 11:40:30|4344.24|4344.24|4344.08|4344.08|4344.24|4344.24|4343.93|4343.93|0
1636630860000|2021-11-11 11:41:00|4343.99|4343.99|4344.08|4344.08|4344.08|4344.08|4343.99|4343.99|0
1636630870000|2021-11-11 11:41:10|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|0
1636630880000|2021-11-11 11:41:20|4344.49|4344.49|4344.66|4344.66|4344.66|4344.66|4344.49|4344.49|0
1636630890000|2021-11-11 11:41:30|4344.71|4344.71|4345.01|4345.01|4345.01|4345.01|4344.71|4344.71|0
1636630910000|2021-11-11 11:41:50|4345.64|4345.64|4345.17|4345.17|4345.64|4345.64|4345.17|4345.17|0
1636630920000|2021-11-11 11:42:00|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|0
1636630930000|2021-11-11 11:42:10|4345.01|4345.01|4343.92|4343.92|4345.01|4345.01|4343.92|4343.92|0
1636630940000|2021-11-11 11:42:20|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|0
1636630970000|2021-11-11 11:42:50|4344.54|4344.54|4344.84|4344.84|4344.84|4344.84|4344.54|4344.54|0
1636630990000|2021-11-11 11:43:10|4345|4345|4345|4345|4345|4345|4345|4345|0
1636631000000|2021-11-11 11:43:20|4344.84|4344.84|4344.75|4344.75|4344.84|4344.84|4344.75|4344.75|0
1636631010000|2021-11-11 11:43:30|4344.44|4344.44|4344.44|4344.44|4344.44|4344.44|4344.44|4344.44|0
1636631020000|2021-11-11 11:43:40|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|0
1636631030000|2021-11-11 11:43:50|4343.97|4343.97|4343.97|4343.97|4343.97|4343.97|4343.97|4343.97|0
1636631050000|2021-11-11 11:44:10|4343.81|4343.81|4342.88|4342.88|4343.81|4343.81|4342.88|4342.88|0
1636631060000|2021-11-11 11:44:20|4342.72|4342.72|4342.5|4342.5|4342.72|4342.72|4342.5|4342.5|0
1636631100000|2021-11-11 11:45:00|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|0
1636631110000|2021-11-11 11:45:10|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|0
1636631130000|2021-11-11 11:45:30|4343.18|4343.18|4343.18|4343.18|4343.18|4343.18|4343.18|4343.18|0
1636631140000|2021-11-11 11:45:40|4343.06|4343.06|4342.94|4342.94|4343.06|4343.06|4342.94|4342.94|0
1636631150000|2021-11-11 11:45:50|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|4342.53|4342.53|0
1636631160000|2021-11-11 11:46:00|4342.78|4342.78|4342.6|4342.6|4342.78|4342.78|4342.44|4342.44|0
1636631170000|2021-11-11 11:46:10|4342.5|4342.5|4342.44|4342.44|4342.6|4342.6|4342.44|4342.44|0
1636631180000|2021-11-11 11:46:20|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|0
1636631200000|2021-11-11 11:46:40|4342.65|4342.65|4342.65|4342.65|4342.65|4342.65|4342.65|4342.65|0
1636631210000|2021-11-11 11:46:50|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|0
1636631240000|2021-11-11 11:47:20|4342.65|4342.65|4343.26|4343.26|4343.26|4343.26|4342.65|4342.65|0
1636631250000|2021-11-11 11:47:30|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|0
1636631260000|2021-11-11 11:47:40|4343.2|4343.2|4343.86|4343.86|4343.86|4343.86|4343.2|4343.2|0
1636631270000|2021-11-11 11:47:50|4343.95|4343.95|4343.55|4343.55|4343.95|4343.95|4343.55|4343.55|0
1636631280000|2021-11-11 11:48:00|4343.24|4343.24|4343.55|4343.55|4343.55|4343.55|4343.24|4343.24|0
1636631300000|2021-11-11 11:48:20|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|0
1636631310000|2021-11-11 11:48:30|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|0
1636631360000|2021-11-11 11:49:20|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|0
1636631370000|2021-11-11 11:49:30|4343.3|4343.3|4342.99|4342.99|4343.3|4343.3|4342.99|4342.99|0
1636631380000|2021-11-11 11:49:40|4343.03|4343.03|4343.34|4343.34|4343.34|4343.34|4343.03|4343.03|0
1636631400000|2021-11-11 11:50:00|4343.19|4343.19|4343|4343|4343.19|4343.19|4343|4343|0
1636631450000|2021-11-11 11:50:50|4343.04|4343.04|4343.09|4343.09|4343.09|4343.09|4343.04|4343.04|0
1636631460000|2021-11-11 11:51:00|4343.13|4343.13|4343.13|4343.13|4343.13|4343.13|4343.13|4343.13|0
1636631470000|2021-11-11 11:51:10|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|0
1636631480000|2021-11-11 11:51:20|4343.84|4343.84|4344.3|4344.3|4344.3|4344.3|4343.66|4343.66|0
1636631490000|2021-11-11 11:51:30|4344.41|4344.41|4344.46|4344.46|4344.46|4344.46|4344.41|4344.41|0
1636631520000|2021-11-11 11:52:00|4344.54|4344.54|4345.12|4345.12|4345.12|4345.12|4344.54|4344.54|0
1636631540000|2021-11-11 11:52:20|4344.81|4344.81|4344.97|4344.97|4344.97|4344.97|4344.81|4344.81|0
1636631580000|2021-11-11 11:53:00|4344.35|4344.35|4344.13|4344.13|4344.44|4344.44|4344.13|4344.13|0
1636631590000|2021-11-11 11:53:10|4344.22|4344.22|4344.22|4344.22|4344.22|4344.22|4344.22|4344.22|0
1636631610000|2021-11-11 11:53:30|4343.91|4343.91|4343.91|4343.91|4343.91|4343.91|4343.91|4343.91|0
1636631620000|2021-11-11 11:53:40|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|0
1636631640000|2021-11-11 11:54:00|4343.91|4343.91|4343.91|4343.91|4343.91|4343.91|4343.91|4343.91|0
1636631650000|2021-11-11 11:54:10|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|0
1636631660000|2021-11-11 11:54:20|4343.28|4343.28|4343.59|4343.59|4343.59|4343.59|4343.28|4343.28|0
1636631670000|2021-11-11 11:54:30|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|0
1636631700000|2021-11-11 11:55:00|4343.44|4343.44|4343.56|4343.56|4343.71|4343.71|4343.44|4343.44|0
1636631720000|2021-11-11 11:55:20|4343.87|4343.87|4344.23|4344.23|4344.23|4344.23|4343.87|4343.87|0
1636631730000|2021-11-11 11:55:30|4344.32|4344.32|4343.69|4343.69|4344.32|4344.32|4343.69|4343.69|0
1636631740000|2021-11-11 11:55:40|4343.6|4343.6|4343.69|4343.69|4343.69|4343.69|4343.6|4343.6|0
1636631760000|2021-11-11 11:56:00|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|0
1636631770000|2021-11-11 11:56:10|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|0
1636631790000|2021-11-11 11:56:30|4344.94|4344.94|4345.26|4345.26|4345.26|4345.26|4344.94|4344.94|0
1636631810000|2021-11-11 11:56:50|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|0
1636631820000|2021-11-11 11:57:00|4345.72|4345.72|4345.56|4345.56|4345.72|4345.72|4345.56|4345.56|0
1636631840000|2021-11-11 11:57:20|4345.87|4345.87|4345.87|4345.87|4345.87|4345.87|4345.87|4345.87|0
1636631880000|2021-11-11 11:58:00|4346.18|4346.18|4346.49|4346.49|4346.49|4346.49|4346.18|4346.18|0
1636631890000|2021-11-11 11:58:10|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|0
1636631900000|2021-11-11 11:58:20|4346.98|4346.98|4346.98|4346.98|4346.98|4346.98|4346.98|4346.98|0
1636631910000|2021-11-11 11:58:30|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|0
1636631920000|2021-11-11 11:58:40|4347.39|4347.39|4347.48|4347.48|4347.48|4347.48|4347.39|4347.39|0
1636631950000|2021-11-11 11:59:10|4347.57|4347.57|4347.57|4347.57|4347.57|4347.57|4347.57|4347.57|0
1636631960000|2021-11-11 11:59:20|4347.88|4347.88|4348.19|4348.19|4348.19|4348.19|4347.88|4347.88|0
1636631970000|2021-11-11 11:59:30|4348.36|4348.36|4348.55|4348.55|4348.55|4348.55|4348.36|4348.36|0
1636631980000|2021-11-11 11:59:40|4348.67|4348.67|4348.67|4348.67|4348.67|4348.67|4348.67|4348.67|0
1636631990000|2021-11-11 11:59:50|4348.76|4348.76|4349.7|4349.7|4349.7|4349.7|4348.76|4348.76|0
1636632000000|2021-11-11 12:00:00|4349.08|4349.08|4349.03|4349.03|4349.34|4349.34|4349.03|4349.03|0
1636632010000|2021-11-11 12:00:10|4348.88|4348.88|4349.19|4349.19|4349.19|4349.19|4348.88|4348.88|0
1636632050000|2021-11-11 12:00:50|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|0
1636632060000|2021-11-11 12:01:00|4348.38|4348.38|4347.76|4347.76|4348.38|4348.38|4347.76|4347.76|0
1636632120000|2021-11-11 12:02:00|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|0
1636632130000|2021-11-11 12:02:10|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|0
1636632140000|2021-11-11 12:02:20|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|0
1636632150000|2021-11-11 12:02:30|4347.27|4347.27|4346.96|4346.96|4347.27|4347.27|4346.96|4346.96|0
1636632170000|2021-11-11 12:02:50|4346.8|4346.8|4345.55|4345.55|4346.8|4346.8|4345.55|4345.55|0
1636632180000|2021-11-11 12:03:00|4345.59|4345.59|4346.84|4346.84|4346.84|4346.84|4345.59|4345.59|0
1636632190000|2021-11-11 12:03:10|4346.66|4346.66|4346.66|4346.66|4346.66|4346.66|4346.66|4346.66|0
1636632210000|2021-11-11 12:03:30|4346.97|4346.97|4347.24|4347.24|4347.3|4347.3|4346.97|4346.97|0
1636632230000|2021-11-11 12:03:50|4347.38|4347.38|4347.47|4347.47|4347.47|4347.47|4347.38|4347.38|0
1636632240000|2021-11-11 12:04:00|4347.79|4347.79|4347.63|4347.63|4347.79|4347.79|4347.63|4347.63|0
1636632260000|2021-11-11 12:04:20|4347.95|4347.95|4347.95|4347.95|4347.95|4347.95|4347.95|4347.95|0
1636632310000|2021-11-11 12:05:10|4348.26|4348.26|4348.88|4348.88|4348.88|4348.88|4348.26|4348.26|0
1636632320000|2021-11-11 12:05:20|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|0
1636632330000|2021-11-11 12:05:30|4348.66|4348.66|4348.35|4348.35|4348.66|4348.66|4348.35|4348.35|0
1636632340000|2021-11-11 12:05:40|4348.33|4348.33|4347.65|4347.65|4348.33|4348.33|4347.34|4347.34|0
1636632350000|2021-11-11 12:05:50|4347.81|4347.81|4347.65|4347.65|4347.81|4347.81|4347.65|4347.65|0
1636632360000|2021-11-11 12:06:00|4347.34|4347.34|4347.34|4347.34|4347.34|4347.34|4347.34|4347.34|0
1636632370000|2021-11-11 12:06:10|4347.43|4347.43|4347.46|4347.46|4347.46|4347.46|4347.43|4347.43|0
1636632380000|2021-11-11 12:06:20|4348.39|4348.39|4348.44|4348.44|4348.44|4348.44|4348.39|4348.39|0
1636632390000|2021-11-11 12:06:30|4348.12|4348.12|4347.81|4347.81|4348.12|4348.12|4347.5|4347.5|0
1636632400000|2021-11-11 12:06:40|4348.12|4348.12|4348.12|4348.12|4348.12|4348.12|4348.12|4348.12|0
1636632410000|2021-11-11 12:06:50|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|0
1636632420000|2021-11-11 12:07:00|4348.68|4348.68|4348.92|4348.92|4349.93|4349.93|4348.68|4348.68|0
1636632430000|2021-11-11 12:07:10|4348.76|4348.76|4348.14|4348.14|4348.76|4348.76|4348.14|4348.14|0
1636632440000|2021-11-11 12:07:20|4348.1|4348.1|4347.74|4347.74|4348.1|4348.1|4347.74|4347.74|0
1636632480000|2021-11-11 12:08:00|4347.42|4347.42|4347.33|4347.33|4347.42|4347.42|4347.33|4347.33|0
1636632490000|2021-11-11 12:08:10|4347.64|4347.64|4347.82|4347.82|4347.82|4347.82|4347.64|4347.64|0
1636632540000|2021-11-11 12:09:00|4348.13|4348.13|4348.76|4348.76|4348.76|4348.76|4348.13|4348.13|0
1636632550000|2021-11-11 12:09:10|4348.6|4348.6|4348.14|4348.14|4348.6|4348.6|4348.14|4348.14|0
1636632570000|2021-11-11 12:09:30|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|0
1636632580000|2021-11-11 12:09:40|4348.47|4348.47|4348.56|4348.56|4348.56|4348.56|4348.47|4348.47|0
1636632600000|2021-11-11 12:10:00|4348.71|4348.71|4348.87|4348.87|4349.5|4349.5|4348.56|4348.56|0
1636632640000|2021-11-11 12:10:40|4349.02|4349.02|4349.18|4349.18|4349.18|4349.18|4349.02|4349.02|0
1636632660000|2021-11-11 12:11:00|4348.87|4348.87|4349.58|4349.58|4349.58|4349.58|4348.87|4348.87|0
1636632670000|2021-11-11 12:11:10|4349.73|4349.73|4349.68|4349.68|4349.73|4349.73|4349.68|4349.68|0
1636632690000|2021-11-11 12:11:30|4349.77|4349.77|4350.71|4350.71|4350.71|4350.71|4349.77|4349.77|0
1636632700000|2021-11-11 12:11:40|4350.4|4350.4|4350.09|4350.09|4350.4|4350.4|4350.09|4350.09|0
1636632720000|2021-11-11 12:12:00|4350.4|4350.4|4350.4|4350.4|4350.4|4350.4|4350.4|4350.4|0
1636632730000|2021-11-11 12:12:10|4350.22|4350.22|4350.18|4350.18|4350.22|4350.22|4350.18|4350.18|0
1636632740000|2021-11-11 12:12:20|4351.12|4351.12|4351.12|4351.12|4351.12|4351.12|4351.12|4351.12|0
1636632750000|2021-11-11 12:12:30|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|0
1636632770000|2021-11-11 12:12:50|4351.12|4351.12|4350.81|4350.81|4351.12|4351.12|4350.81|4350.81|0
1636632800000|2021-11-11 12:13:20|4351.12|4351.12|4351.12|4351.12|4351.12|4351.12|4351.12|4351.12|0
1636632810000|2021-11-11 12:13:30|4350.88|4350.88|4350.67|4350.67|4350.88|4350.88|4350.67|4350.67|0
1636632820000|2021-11-11 12:13:40|4350.52|4350.52|4350.67|4350.67|4350.67|4350.67|4350.52|4350.52|0
1636632830000|2021-11-11 12:13:50|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|0
1636632840000|2021-11-11 12:14:00|4350.27|4350.27|4350.11|4350.11|4350.27|4350.27|4350.11|4350.11|0
1636632850000|2021-11-11 12:14:10|4349.8|4349.8|4349.9|4349.9|4349.9|4349.9|4349.8|4349.8|0
1636632860000|2021-11-11 12:14:20|4349.74|4349.74|4349.43|4349.43|4349.74|4349.74|4349.43|4349.43|0
1636632870000|2021-11-11 12:14:30|4349.59|4349.59|4349.53|4349.53|4349.59|4349.59|4349.53|4349.53|0
1636632880000|2021-11-11 12:14:40|4349.22|4349.22|4349.22|4349.22|4349.22|4349.22|4349.22|4349.22|0
1636632900000|2021-11-11 12:15:00|4349.16|4349.16|4349.16|4349.16|4349.16|4349.16|4349.16|4349.16|0
1636632910000|2021-11-11 12:15:10|4349.18|4349.18|4349.18|4349.18|4349.18|4349.18|4349.18|4349.18|0
1636632930000|2021-11-11 12:15:30|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|0
1636632940000|2021-11-11 12:15:40|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|0
1636632960000|2021-11-11 12:16:00|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|0
1636632990000|2021-11-11 12:16:30|4349.89|4349.89|4349.73|4349.73|4350.04|4350.04|4349.73|4349.73|0
1636633000000|2021-11-11 12:16:40|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|0
1636633010000|2021-11-11 12:16:50|4349.46|4349.46|4349.42|4349.42|4349.46|4349.46|4349.42|4349.42|0
1636633040000|2021-11-11 12:17:20|4349.38|4349.38|4349.07|4349.07|4349.38|4349.38|4349.07|4349.07|0
1636633050000|2021-11-11 12:17:30|4349.22|4349.22|4349.22|4349.22|4349.22|4349.22|4349.22|4349.22|0
1636633070000|2021-11-11 12:17:50|4349.1|4349.1|4349.05|4349.05|4349.16|4349.16|4349.05|4349.05|0
1636633100000|2021-11-11 12:18:20|4349.14|4349.14|4348.51|4348.51|4349.14|4349.14|4348.51|4348.51|0
1636633120000|2021-11-11 12:18:40|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|0
1636633140000|2021-11-11 12:19:00|4348.73|4348.73|4348.73|4348.73|4348.73|4348.73|4348.73|4348.73|0
1636633150000|2021-11-11 12:19:10|4348.42|4348.42|4348.7|4348.7|4348.7|4348.7|4348.42|4348.42|0
1636633160000|2021-11-11 12:19:20|4348.61|4348.61|4348.15|4348.15|4348.61|4348.61|4348.1|4348.1|0
1636633170000|2021-11-11 12:19:30|4348.2|4348.2|4348.02|4348.02|4348.2|4348.2|4348.02|4348.02|0
1636633230000|2021-11-11 12:20:30|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|0
1636633240000|2021-11-11 12:20:40|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|0
1636633250000|2021-11-11 12:20:50|4347.46|4347.46|4347.62|4347.62|4347.62|4347.62|4347.46|4347.46|0
1636633270000|2021-11-11 12:21:10|4347.57|4347.57|4347.57|4347.57|4347.57|4347.57|4347.57|4347.57|0
1636633280000|2021-11-11 12:21:20|4347.88|4347.88|4347.26|4347.26|4347.88|4347.88|4347.26|4347.26|0
1636633340000|2021-11-11 12:22:20|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|0
1636633350000|2021-11-11 12:22:30|4347.46|4347.46|4347.46|4347.46|4347.5|4347.5|4347.42|4347.42|0
1636633370000|2021-11-11 12:22:50|4347.61|4347.61|4347.18|4347.18|4347.61|4347.61|4347.18|4347.18|0
1636633390000|2021-11-11 12:23:10|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|0
1636633440000|2021-11-11 12:24:00|4348.11|4348.11|4347.8|4347.8|4348.11|4348.11|4347.8|4347.8|0
1636633480000|2021-11-11 12:24:40|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|0
1636633500000|2021-11-11 12:25:00|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|0
1636633530000|2021-11-11 12:25:30|4347.13|4347.13|4346.32|4346.32|4347.13|4347.13|4346.32|4346.32|0
1636633540000|2021-11-11 12:25:40|4346.47|4346.47|4346.16|4346.16|4346.47|4346.47|4346.16|4346.16|0
1636633550000|2021-11-11 12:25:50|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|0
1636633560000|2021-11-11 12:26:00|4346.32|4346.32|4346.14|4346.14|4346.32|4346.32|4346.14|4346.14|0
1636633570000|2021-11-11 12:26:10|4346.2|4346.2|4347.29|4347.29|4347.29|4347.29|4346.2|4346.2|0
1636633610000|2021-11-11 12:26:50|4347.35|4347.35|4347.04|4347.04|4347.35|4347.35|4347.04|4347.04|0
1636633620000|2021-11-11 12:27:00|4346.1|4346.1|4346.1|4346.1|4346.1|4346.1|4346.1|4346.1|0
1636633650000|2021-11-11 12:27:30|4346.41|4346.41|4346.41|4346.41|4346.41|4346.41|4346.41|4346.41|0
1636633680000|2021-11-11 12:28:00|4346.73|4346.73|4346.73|4346.73|4346.73|4346.73|4346.73|4346.73|0
1636633700000|2021-11-11 12:28:20|4347.04|4347.04|4347.18|4347.18|4347.37|4347.37|4347|4347|0
1636633710000|2021-11-11 12:28:30|4347.24|4347.24|4346.53|4346.53|4347.3|4347.3|4346.53|4346.53|0
1636633720000|2021-11-11 12:28:40|4346.84|4346.84|4346.84|4346.84|4346.84|4346.84|4346.84|4346.84|0
1636633730000|2021-11-11 12:28:50|4346.99|4346.99|4346.84|4346.84|4346.99|4346.99|4346.84|4346.84|0
1636633740000|2021-11-11 12:29:00|4346.68|4346.68|4346.37|4346.37|4346.68|4346.68|4346.37|4346.37|0
1636633760000|2021-11-11 12:29:20|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|0
1636633770000|2021-11-11 12:29:30|4346.24|4346.24|4346.24|4346.24|4346.24|4346.24|4346.24|4346.24|0
1636633780000|2021-11-11 12:29:40|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|0
1636633790000|2021-11-11 12:29:50|4346.18|4346.18|4346.23|4346.23|4346.23|4346.23|4346.18|4346.18|0
1636633800000|2021-11-11 12:30:00|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|0
1636633820000|2021-11-11 12:30:20|4345.91|4345.91|4345.6|4345.6|4345.91|4345.91|4345.6|4345.6|0
1636633850000|2021-11-11 12:30:50|4345.84|4345.84|4345.78|4345.78|4345.84|4345.84|4345.78|4345.78|0
1636633860000|2021-11-11 12:31:00|4346.4|4346.4|4346.4|4346.4|4346.4|4346.4|4346.4|4346.4|0
1636633870000|2021-11-11 12:31:10|4346.5|4346.5|4346.5|4346.5|4346.5|4346.5|4346.5|4346.5|0
1636633880000|2021-11-11 12:31:20|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|0
1636633890000|2021-11-11 12:31:30|4346.63|4346.63|4346.63|4346.63|4346.63|4346.63|4346.63|4346.63|0
1636633900000|2021-11-11 12:31:40|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|0
1636633910000|2021-11-11 12:31:50|4347.72|4347.72|4347.72|4347.72|4347.72|4347.72|4347.72|4347.72|0
1636633950000|2021-11-11 12:32:30|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|0
1636633960000|2021-11-11 12:32:40|4348.02|4348.02|4347.92|4347.92|4348.02|4348.02|4347.92|4347.92|0
1636633970000|2021-11-11 12:32:50|4347.6|4347.6|4347.29|4347.29|4347.6|4347.6|4347.29|4347.29|0
1636634010000|2021-11-11 12:33:30|4346.98|4346.98|4347|4347|4347|4347|4346.98|4346.98|0
1636634030000|2021-11-11 12:33:50|4347.32|4347.32|4347.63|4347.63|4347.63|4347.63|4347.32|4347.32|0
1636634060000|2021-11-11 12:34:20|4347.54|4347.54|4347.57|4347.57|4347.57|4347.57|4347.54|4347.54|0
1636634070000|2021-11-11 12:34:30|4347.26|4347.26|4347.26|4347.26|4347.26|4347.26|4347.26|4347.26|0
1636634080000|2021-11-11 12:34:40|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|0
1636634100000|2021-11-11 12:35:00|4347.41|4347.41|4346.95|4346.95|4347.41|4347.41|4346.95|4346.95|0
1636634110000|2021-11-11 12:35:10|4346.86|4346.86|4346.68|4346.68|4346.86|4346.86|4346.68|4346.68|0
1636634150000|2021-11-11 12:35:50|4346.99|4346.99|4347.03|4347.03|4347.03|4347.03|4346.99|4346.99|0
1636634160000|2021-11-11 12:36:00|4347.09|4347.09|4347.09|4347.09|4347.09|4347.09|4347.09|4347.09|0
1636634170000|2021-11-11 12:36:10|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|0
1636634190000|2021-11-11 12:36:30|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|0
1636634210000|2021-11-11 12:36:50|4347.28|4347.28|4347.38|4347.38|4347.38|4347.38|4347.28|4347.28|0
1636634220000|2021-11-11 12:37:00|4347.06|4347.06|4346.91|4346.91|4347.06|4347.06|4346.91|4346.91|0
1636634230000|2021-11-11 12:37:10|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|4347.07|4347.07|0
1636634280000|2021-11-11 12:38:00|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|0
1636634310000|2021-11-11 12:38:30|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|0
1636634330000|2021-11-11 12:38:50|4347.2|4347.2|4347.2|4347.2|4347.2|4347.2|4347.2|4347.2|0
1636634340000|2021-11-11 12:39:00|4347.05|4347.05|4347.05|4347.05|4347.05|4347.05|4347.05|4347.05|0
1636634350000|2021-11-11 12:39:10|4346.89|4346.89|4346.85|4346.85|4346.89|4346.89|4346.85|4346.85|0
1636634360000|2021-11-11 12:39:20|4346.7|4346.7|4346.54|4346.54|4346.7|4346.7|4346.54|4346.54|0
1636634370000|2021-11-11 12:39:30|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|0
1636634410000|2021-11-11 12:40:10|4346.28|4346.28|4346.44|4346.44|4346.44|4346.44|4346.28|4346.28|0
1636634420000|2021-11-11 12:40:20|4345.81|4345.81|4345.81|4345.81|4345.81|4345.81|4345.81|4345.81|0
1636634430000|2021-11-11 12:40:30|4346.13|4346.13|4346.13|4346.13|4346.13|4346.13|4346.13|4346.13|0
1636634470000|2021-11-11 12:41:10|4345.81|4345.81|4345.66|4345.66|4345.81|4345.81|4345.66|4345.66|0
1636634490000|2021-11-11 12:41:30|4345.85|4345.85|4345.77|4345.77|4345.85|4345.85|4345.77|4345.77|0
1636634520000|2021-11-11 12:42:00|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|0
1636634530000|2021-11-11 12:42:10|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|0
1636634560000|2021-11-11 12:42:40|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|0
1636634570000|2021-11-11 12:42:50|4345.09|4345.09|4345|4345|4345.09|4345.09|4345|4345|0
1636634580000|2021-11-11 12:43:00|4345.31|4345.31|4345.47|4345.47|4345.62|4345.62|4345.31|4345.31|0
1636634590000|2021-11-11 12:43:10|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|0
1636634600000|2021-11-11 12:43:20|4345.47|4345.47|4345.47|4345.47|4345.47|4345.47|4345.47|4345.47|0
1636634610000|2021-11-11 12:43:30|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|0
1636634620000|2021-11-11 12:43:40|4345.25|4345.25|4345.25|4345.25|4345.25|4345.25|4345.25|4345.25|0
1636634650000|2021-11-11 12:44:10|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|0
1636634700000|2021-11-11 12:45:00|4345.25|4345.25|4345.25|4345.25|4345.25|4345.25|4345.25|4345.25|0
1636634710000|2021-11-11 12:45:10|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|0
1636634720000|2021-11-11 12:45:20|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|0
1636634730000|2021-11-11 12:45:30|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|0
1636634740000|2021-11-11 12:45:40|4344.48|4344.48|4344.57|4344.57|4344.57|4344.57|4344.48|4344.48|0
1636634750000|2021-11-11 12:45:50|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|0
1636634760000|2021-11-11 12:46:00|4344.32|4344.32|4343.7|4343.7|4344.32|4344.32|4343.7|4343.7|0
1636634790000|2021-11-11 12:46:30|4343.55|4343.55|4343.49|4343.49|4343.55|4343.55|4343.49|4343.49|0
1636634800000|2021-11-11 12:46:40|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|0
1636634820000|2021-11-11 12:47:00|4343.54|4343.54|4342.92|4342.92|4343.54|4343.54|4342.92|4342.92|0
1636634830000|2021-11-11 12:47:10|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|0
1636634850000|2021-11-11 12:47:30|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|0
1636634860000|2021-11-11 12:47:40|4343.39|4343.39|4343.39|4343.39|4343.39|4343.39|4343.39|4343.39|0
1636634900000|2021-11-11 12:48:20|4343.33|4343.33|4343.64|4343.64|4343.64|4343.64|4343.33|4343.33|0
1636634910000|2021-11-11 12:48:30|4343.33|4343.33|4343.24|4343.24|4343.33|4343.33|4343.24|4343.24|0
1636634920000|2021-11-11 12:48:40|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|0
1636634930000|2021-11-11 12:48:50|4343.64|4343.64|4343.98|4343.98|4343.98|4343.98|4343.64|4343.64|0
1636634940000|2021-11-11 12:49:00|4344.13|4344.13|4344.16|4344.16|4344.16|4344.16|4344.13|4344.13|0
1636634950000|2021-11-11 12:49:10|4344|4344|4344|4344|4344|4344|4344|4344|0
1636634980000|2021-11-11 12:49:40|4343.95|4343.95|4343.95|4343.95|4343.95|4343.95|4343.95|4343.95|0
1636635000000|2021-11-11 12:50:00|4343.64|4343.64|4343.79|4343.79|4343.79|4343.79|4343.64|4343.64|0
1636635010000|2021-11-11 12:50:10|4343.48|4343.48|4342.86|4342.86|4343.48|4343.48|4342.86|4342.86|0
1636635020000|2021-11-11 12:50:20|4343.01|4343.01|4342.86|4342.86|4343.01|4343.01|4342.86|4342.86|0
1636635030000|2021-11-11 12:50:30|4342.92|4342.92|4343.03|4343.03|4343.03|4343.03|4342.92|4342.92|0
1636635040000|2021-11-11 12:50:40|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|0
1636635050000|2021-11-11 12:50:50|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|0
1636635070000|2021-11-11 12:51:10|4343.01|4343.01|4343.76|4343.76|4343.76|4343.76|4343.01|4343.01|0
1636635080000|2021-11-11 12:51:20|4343.91|4343.91|4343.91|4343.91|4343.91|4343.91|4343.91|4343.91|0
1636635110000|2021-11-11 12:51:50|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|0
1636635120000|2021-11-11 12:52:00|4342.97|4342.97|4342.67|4342.67|4342.97|4342.97|4342.67|4342.67|0
1636635130000|2021-11-11 12:52:10|4342.36|4342.36|4342.04|4342.04|4342.36|4342.36|4342.04|4342.04|0
1636635140000|2021-11-11 12:52:20|4341.95|4341.95|4341.95|4341.95|4341.95|4341.95|4341.95|4341.95|0
1636635160000|2021-11-11 12:52:40|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|0
1636635170000|2021-11-11 12:52:50|4341.55|4341.55|4341.33|4341.33|4341.55|4341.55|4341.23|4341.23|0
1636635180000|2021-11-11 12:53:00|4341.39|4341.39|4341.34|4341.34|4341.39|4341.39|4341.34|4341.34|0
1636635200000|2021-11-11 12:53:20|4341.49|4341.49|4341.49|4341.49|4341.49|4341.49|4341.49|4341.49|0
1636635220000|2021-11-11 12:53:40|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|0
1636635230000|2021-11-11 12:53:50|4341.74|4341.74|4341.74|4341.74|4341.74|4341.74|4341.74|4341.74|0
1636635240000|2021-11-11 12:54:00|4341.42|4341.42|4341.73|4341.73|4341.73|4341.73|4341.27|4341.27|0
1636635250000|2021-11-11 12:54:10|4341.88|4341.88|4342.51|4342.51|4342.51|4342.51|4341.88|4341.88|0
1636635280000|2021-11-11 12:54:40|4342.82|4342.82|4342.5|4342.5|4342.82|4342.82|4342.5|4342.5|0
1636635320000|2021-11-11 12:55:20|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|0
1636635370000|2021-11-11 12:56:10|4342.23|4342.23|4342.59|4342.59|4342.59|4342.59|4342.23|4342.23|0
1636635380000|2021-11-11 12:56:20|4343.05|4343.05|4342.8|4342.8|4343.05|4343.05|4342.8|4342.8|0
1636635420000|2021-11-11 12:57:00|4343.11|4343.11|4341.93|4341.93|4343.11|4343.11|4341.93|4341.93|0
1636635430000|2021-11-11 12:57:10|4342.11|4342.11|4342.05|4342.05|4342.11|4342.11|4342.05|4342.05|0
1636635450000|2021-11-11 12:57:30|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|0
1636635470000|2021-11-11 12:57:50|4341.65|4341.65|4341.65|4341.65|4341.65|4341.65|4341.65|4341.65|0
1636635490000|2021-11-11 12:58:10|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|0
1636635500000|2021-11-11 12:58:20|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|0
1636635510000|2021-11-11 12:58:30|4341.69|4341.69|4341.69|4341.69|4341.69|4341.69|4341.69|4341.69|0
1636635520000|2021-11-11 12:58:40|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|0
1636635530000|2021-11-11 12:58:50|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|0
1636635540000|2021-11-11 12:59:00|4341.69|4341.69|4341.6|4341.6|4341.69|4341.69|4341.6|4341.6|0
1636635550000|2021-11-11 12:59:10|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|0
1636635560000|2021-11-11 12:59:20|4341.8|4341.8|4341.87|4341.87|4341.87|4341.87|4341.76|4341.76|0
1636635570000|2021-11-11 12:59:30|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|0
1636635600000|2021-11-11 13:00:00|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|0
1636635620000|2021-11-11 13:00:20|4341.56|4341.56|4341.5|4341.5|4341.56|4341.56|4341.5|4341.5|0
1636635630000|2021-11-11 13:00:30|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|0
1636635660000|2021-11-11 13:01:00|4340.87|4340.87|4340.57|4340.57|4340.87|4340.87|4340.57|4340.57|0
1636635680000|2021-11-11 13:01:20|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|0
1636635690000|2021-11-11 13:01:30|4340.75|4340.75|4340.66|4340.66|4340.75|4340.75|4340.66|4340.66|0
1636635700000|2021-11-11 13:01:40|4340.97|4340.97|4340.97|4340.97|4340.97|4340.97|4340.97|4340.97|0
1636635720000|2021-11-11 13:02:00|4340.88|4340.88|4340.88|4340.88|4340.88|4340.88|4340.88|4340.88|0
1636635750000|2021-11-11 13:02:30|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|0
1636635760000|2021-11-11 13:02:40|4340.76|4340.76|4340.79|4340.79|4340.79|4340.79|4340.76|4340.76|0
1636635780000|2021-11-11 13:03:00|4341.1|4341.1|4341.41|4341.41|4341.41|4341.41|4341.1|4341.1|0
1636635790000|2021-11-11 13:03:10|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|0
1636635800000|2021-11-11 13:03:20|4341.81|4341.81|4341.81|4341.81|4341.81|4341.81|4341.81|4341.81|0
1636635810000|2021-11-11 13:03:30|4341.97|4341.97|4342.12|4342.12|4342.12|4342.12|4341.97|4341.97|0
1636635820000|2021-11-11 13:03:40|4341.81|4341.81|4341.9|4341.9|4341.9|4341.9|4341.81|4341.81|0
1636635830000|2021-11-11 13:03:50|4342.05|4342.05|4342.1|4342.1|4342.1|4342.1|4342.05|4342.05|0
1636635840000|2021-11-11 13:04:00|4341.48|4341.48|4341.48|4341.48|4341.64|4341.64|4341.18|4341.18|0
1636635850000|2021-11-11 13:04:10|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.48|4341.48|0
1636635860000|2021-11-11 13:04:20|4341.48|4341.48|4341.73|4341.73|4341.73|4341.73|4341.48|4341.48|0
1636635880000|2021-11-11 13:04:40|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|0
1636635900000|2021-11-11 13:05:00|4342.35|4342.35|4343.6|4343.6|4343.6|4343.6|4342.35|4342.35|0
1636635910000|2021-11-11 13:05:10|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|0
1636635920000|2021-11-11 13:05:20|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|0
1636635950000|2021-11-11 13:05:50|4343.65|4343.65|4343.79|4343.79|4343.81|4343.81|4343.65|4343.65|0
1636635960000|2021-11-11 13:06:00|4343.91|4343.91|4343.79|4343.79|4344.03|4344.03|4343.79|4343.79|0
1636635970000|2021-11-11 13:06:10|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|0
1636635990000|2021-11-11 13:06:30|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|0
1636636000000|2021-11-11 13:06:40|4344.01|4344.01|4343.7|4343.7|4344.01|4344.01|4343.7|4343.7|0
1636636020000|2021-11-11 13:07:00|4343.39|4343.39|4343.07|4343.07|4343.54|4343.54|4343.07|4343.07|0
1636636030000|2021-11-11 13:07:10|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|0
1636636040000|2021-11-11 13:07:20|4342.96|4342.96|4342.87|4342.87|4342.96|4342.96|4342.87|4342.87|0
1636636060000|2021-11-11 13:07:40|4343.33|4343.33|4343.33|4343.33|4343.33|4343.33|4343.33|4343.33|0
1636636070000|2021-11-11 13:07:50|4343.95|4343.95|4343.95|4343.95|4343.95|4343.95|4343.95|4343.95|0
1636636090000|2021-11-11 13:08:10|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|0
1636636120000|2021-11-11 13:08:40|4344.14|4344.14|4344.76|4344.76|4344.76|4344.76|4344.11|4344.11|0
1636636130000|2021-11-11 13:08:50|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|0
1636636140000|2021-11-11 13:09:00|4344.51|4344.51|4344.82|4344.82|4344.82|4344.82|4344.51|4344.51|0
1636636150000|2021-11-11 13:09:10|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|0
1636636160000|2021-11-11 13:09:20|4345.29|4345.29|4345.29|4345.29|4345.29|4345.29|4345.29|4345.29|0
1636636200000|2021-11-11 13:10:00|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|0
1636636220000|2021-11-11 13:10:20|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|0
1636636240000|2021-11-11 13:10:40|4345.56|4345.56|4345.25|4345.25|4345.56|4345.56|4345.25|4345.25|0
1636636260000|2021-11-11 13:11:00|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|0
1636636300000|2021-11-11 13:11:40|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|0
1636636310000|2021-11-11 13:11:50|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|0
1636636330000|2021-11-11 13:12:10|4344.84|4344.84|4344.9|4344.9|4344.9|4344.9|4344.84|4344.84|0
1636636340000|2021-11-11 13:12:20|4344.99|4344.99|4345.14|4345.14|4345.14|4345.14|4344.99|4344.99|0
1636636350000|2021-11-11 13:12:30|4345.24|4345.24|4345.02|4345.02|4345.33|4345.33|4345.02|4345.02|0
1636636360000|2021-11-11 13:12:40|4344.86|4344.86|4344.86|4344.86|4344.86|4344.86|4344.86|4344.86|0
1636636370000|2021-11-11 13:12:50|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|0
1636636380000|2021-11-11 13:13:00|4343.77|4343.77|4343.3|4343.3|4343.77|4343.77|4343.15|4343.15|0
1636636390000|2021-11-11 13:13:10|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|0
1636636410000|2021-11-11 13:13:30|4343.16|4343.16|4341.88|4341.88|4343.16|4343.16|4341.88|4341.88|0
1636636420000|2021-11-11 13:13:40|4342.18|4342.18|4342.18|4342.18|4342.18|4342.18|4342.18|4342.18|0
1636636430000|2021-11-11 13:13:50|4342.34|4342.34|4342.03|4342.03|4342.34|4342.34|4342.03|4342.03|0
1636636440000|2021-11-11 13:14:00|4341.72|4341.72|4341.72|4341.72|4341.87|4341.87|4341.72|4341.72|0
1636636510000|2021-11-11 13:15:10|4341.87|4341.87|4342.02|4342.02|4342.02|4342.02|4341.87|4341.87|0
1636636530000|2021-11-11 13:15:30|4342|4342|4342|4342|4342|4342|4342|4342|0
1636636550000|2021-11-11 13:15:50|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|0
1636636560000|2021-11-11 13:16:00|4342|4342|4342|4342|4342|4342|4342|4342|0
1636636620000|2021-11-11 13:17:00|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|0
1636636640000|2021-11-11 13:17:20|4342|4342|4342|4342|4342|4342|4342|4342|0
1636636690000|2021-11-11 13:18:10|4342.31|4342.31|4343.24|4343.24|4343.24|4343.24|4342.31|4342.31|0
1636636740000|2021-11-11 13:19:00|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|0
1636636750000|2021-11-11 13:19:10|4342.89|4342.89|4342.89|4342.89|4342.89|4342.89|4342.89|4342.89|0
1636636760000|2021-11-11 13:19:20|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|0
1636636800000|2021-11-11 13:20:00|4342.77|4342.77|4342.47|4342.47|4342.77|4342.77|4342.47|4342.47|0
1636636810000|2021-11-11 13:20:10|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|0
1636636830000|2021-11-11 13:20:30|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|0
1636636860000|2021-11-11 13:21:00|4341.96|4341.96|4341.99|4341.99|4341.99|4341.99|4341.96|4341.96|0
1636636880000|2021-11-11 13:21:20|4341.83|4341.83|4341.83|4341.83|4341.83|4341.83|4341.83|4341.83|0
1636636890000|2021-11-11 13:21:30|4341.46|4341.46|4341.44|4341.44|4341.56|4341.56|4341.44|4341.44|0
1636636930000|2021-11-11 13:22:10|4341.13|4341.13|4340.87|4340.87|4341.19|4341.19|4340.87|4340.87|0
1636636950000|2021-11-11 13:22:30|4340.78|4340.78|4340.86|4340.86|4340.86|4340.86|4340.78|4340.78|0
1636636960000|2021-11-11 13:22:40|4341.02|4341.02|4340.86|4340.86|4341.02|4341.02|4340.86|4340.86|0
1636636970000|2021-11-11 13:22:50|4340.84|4340.84|4340.77|4340.77|4340.84|4340.84|4340.77|4340.77|0
1636636980000|2021-11-11 13:23:00|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|4340.25|4340.25|0
1636636990000|2021-11-11 13:23:10|4340.95|4340.95|4341.95|4341.95|4341.95|4341.95|4340.95|4340.95|0
1636637010000|2021-11-11 13:23:30|4342.25|4342.25|4342.25|4342.25|4342.25|4342.25|4342.25|4342.25|0
1636637030000|2021-11-11 13:23:50|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|0
1636637040000|2021-11-11 13:24:00|4342.72|4342.72|4342.81|4342.81|4342.81|4342.81|4342.72|4342.72|0
1636637050000|2021-11-11 13:24:10|4342.66|4342.66|4342.62|4342.62|4342.66|4342.66|4342.62|4342.62|0
1636637060000|2021-11-11 13:24:20|4342.3|4342.3|4342.62|4342.62|4342.62|4342.62|4342.3|4342.3|0
1636637080000|2021-11-11 13:24:40|4342.77|4342.77|4343.08|4343.08|4343.08|4343.08|4342.77|4342.77|0
1636637090000|2021-11-11 13:24:50|4343.14|4343.14|4343.14|4343.14|4343.14|4343.14|4343.14|4343.14|0
1636637100000|2021-11-11 13:25:00|4343.45|4343.45|4343.66|4343.66|4343.66|4343.66|4343.45|4343.45|0
1636637110000|2021-11-11 13:25:10|4343.81|4343.81|4344.44|4344.44|4344.44|4344.44|4343.81|4343.81|0
1636637120000|2021-11-11 13:25:20|4344.46|4344.46|4344.46|4344.46|4344.46|4344.46|4344.46|4344.46|0
1636637140000|2021-11-11 13:25:40|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|0
1636637170000|2021-11-11 13:26:10|4344.09|4344.09|4344.03|4344.03|4344.09|4344.09|4344.03|4344.03|0
1636637180000|2021-11-11 13:26:20|4344.34|4344.34|4344.65|4344.65|4344.65|4344.65|4344.34|4344.34|0
1636637200000|2021-11-11 13:26:40|4344.34|4344.34|4344.16|4344.16|4344.34|4344.34|4344.16|4344.16|0
1636637270000|2021-11-11 13:27:50|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|0
1636637280000|2021-11-11 13:28:00|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|0
1636637290000|2021-11-11 13:28:10|4344.93|4344.93|4344.62|4344.62|4344.93|4344.93|4344.62|4344.62|0
1636637330000|2021-11-11 13:28:50|4344.31|4344.31|4344.31|4344.31|4344.31|4344.31|4344.31|4344.31|0
1636637340000|2021-11-11 13:29:00|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|0
1636637350000|2021-11-11 13:29:10|4344.28|4344.28|4344.28|4344.28|4344.28|4344.28|4344.28|4344.28|0
1636637360000|2021-11-11 13:29:20|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|0
1636637370000|2021-11-11 13:29:30|4344.17|4344.17|4343.95|4343.95|4344.17|4344.17|4343.95|4343.95|0
1636637380000|2021-11-11 13:29:40|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|0
1636637400000|2021-11-11 13:30:00|4343.55|4343.55|4343.24|4343.24|4343.55|4343.55|4343.24|4343.24|0
1636637410000|2021-11-11 13:30:10|4342.92|4342.92|4341.37|4341.37|4342.92|4342.92|4341.05|4341.05|0
1636637420000|2021-11-11 13:30:20|4341.68|4341.68|4341.99|4341.99|4341.99|4341.99|4341.68|4341.68|0
1636637430000|2021-11-11 13:30:30|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|0
1636637440000|2021-11-11 13:30:40|4342|4342|4341.69|4341.69|4342|4342|4341.69|4341.69|0
1636637450000|2021-11-11 13:30:50|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|0
1636637460000|2021-11-11 13:31:00|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|0
1636637490000|2021-11-11 13:31:30|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|0
1636637500000|2021-11-11 13:31:40|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|0
1636637510000|2021-11-11 13:31:50|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|0
1636637520000|2021-11-11 13:32:00|4341.72|4341.72|4341.94|4341.94|4341.94|4341.94|4341.63|4341.63|0
1636637530000|2021-11-11 13:32:10|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|0
1636637540000|2021-11-11 13:32:20|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|0
1636637580000|2021-11-11 13:33:00|4341.75|4341.75|4341.9|4341.9|4341.9|4341.9|4341.75|4341.75|0
1636637590000|2021-11-11 13:33:10|4342.21|4342.21|4341.91|4341.91|4342.21|4342.21|4341.91|4341.91|0
1636637600000|2021-11-11 13:33:20|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|0
1636637610000|2021-11-11 13:33:30|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|0
1636637620000|2021-11-11 13:33:40|4341.24|4341.24|4341.55|4341.55|4341.55|4341.55|4341.24|4341.24|0
1636637640000|2021-11-11 13:34:00|4341.59|4341.59|4341.48|4341.48|4341.59|4341.59|4341.48|4341.48|0
1636637650000|2021-11-11 13:34:10|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|0
1636637660000|2021-11-11 13:34:20|4341.41|4341.41|4341.46|4341.46|4341.46|4341.46|4341.41|4341.41|0
1636637680000|2021-11-11 13:34:40|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|0
1636637710000|2021-11-11 13:35:10|4341.51|4341.51|4341.61|4341.61|4341.66|4341.66|4341.51|4341.51|0
1636637750000|2021-11-11 13:35:50|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|0
1636637780000|2021-11-11 13:36:20|4341.26|4341.26|4341.26|4341.26|4341.26|4341.26|4341.26|4341.26|0
1636637810000|2021-11-11 13:36:50|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|0
1636637820000|2021-11-11 13:37:00|4341.01|4341.01|4341.04|4341.04|4341.09|4341.09|4340.86|4340.86|0
1636637840000|2021-11-11 13:37:20|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|0
1636637850000|2021-11-11 13:37:30|4341.44|4341.44|4341.44|4341.44|4341.44|4341.44|4341.44|4341.44|0
1636637870000|2021-11-11 13:37:50|4340.82|4340.82|4340.82|4340.82|4340.82|4340.82|4340.82|4340.82|0
1636637880000|2021-11-11 13:38:00|4341.13|4341.13|4340.86|4340.86|4341.17|4341.17|4340.86|4340.86|0
1636637890000|2021-11-11 13:38:10|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|0
1636637900000|2021-11-11 13:38:20|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|0
1636637930000|2021-11-11 13:38:50|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|0
1636637940000|2021-11-11 13:39:00|4341.49|4341.49|4341.18|4341.18|4341.49|4341.49|4341.18|4341.18|0
1636637950000|2021-11-11 13:39:10|4340.87|4340.87|4340.3|4340.3|4340.87|4340.87|4340.24|4340.24|0
1636637960000|2021-11-11 13:39:20|4340.36|4340.36|4341.3|4341.3|4341.3|4341.3|4340.36|4340.36|0
1636637970000|2021-11-11 13:39:30|4341.34|4341.34|4341.43|4341.43|4341.43|4341.43|4341.34|4341.34|0
1636637980000|2021-11-11 13:39:40|4341.59|4341.59|4341.52|4341.52|4341.59|4341.59|4341.43|4341.43|0
1636638000000|2021-11-11 13:40:00|4341.84|4341.84|4341.28|4341.28|4341.84|4341.84|4341.28|4341.28|0
1636638040000|2021-11-11 13:40:40|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|0
1636638060000|2021-11-11 13:41:00|4341.74|4341.74|4341.57|4341.57|4341.74|4341.74|4341.57|4341.57|0
1636638070000|2021-11-11 13:41:10|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|0
1636638110000|2021-11-11 13:41:50|4341.97|4341.97|4342.06|4342.06|4342.06|4342.06|4341.97|4341.97|0
1636638130000|2021-11-11 13:42:10|4341.91|4341.91|4342.06|4342.06|4342.06|4342.06|4341.91|4341.91|0
1636638140000|2021-11-11 13:42:20|4342.16|4342.16|4342.34|4342.34|4342.56|4342.56|4342.16|4342.16|0
1636638150000|2021-11-11 13:42:30|4342.43|4342.43|4342.68|4342.68|4342.68|4342.68|4342.43|4342.43|0
1636638180000|2021-11-11 13:43:00|4343|4343|4343.15|4343.15|4343.15|4343.15|4343|4343|0
1636638190000|2021-11-11 13:43:10|4343.42|4343.42|4343.76|4343.76|4343.83|4343.83|4343.42|4343.42|0
1636638200000|2021-11-11 13:43:20|4344|4344|4344|4344|4344|4344|4344|4344|0
1636638220000|2021-11-11 13:43:40|4344.63|4344.63|4344.94|4344.94|4344.94|4344.94|4344.63|4344.63|0
1636638230000|2021-11-11 13:43:50|4345.13|4345.13|4345.13|4345.13|4345.13|4345.13|4345.13|4345.13|0
1636638250000|2021-11-11 13:44:10|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|0
1636638280000|2021-11-11 13:44:40|4345.13|4345.13|4345.44|4345.44|4345.55|4345.55|4344.81|4344.81|0
1636638290000|2021-11-11 13:44:50|4345.29|4345.29|4345.29|4345.29|4345.29|4345.29|4345.29|4345.29|0
1636638310000|2021-11-11 13:45:10|4345.19|4345.19|4345.38|4345.38|4345.38|4345.38|4345.19|4345.19|0
1636638330000|2021-11-11 13:45:30|4345.47|4345.47|4345.47|4345.47|4345.47|4345.47|4345.47|4345.47|0
1636638350000|2021-11-11 13:45:50|4345.64|4345.64|4345.28|4345.28|4345.64|4345.64|4345.28|4345.28|0
1636638360000|2021-11-11 13:46:00|4345.31|4345.31|4345.45|4345.45|4345.54|4345.54|4345.31|4345.31|0
1636638370000|2021-11-11 13:46:10|4345.39|4345.39|4345.42|4345.42|4345.42|4345.42|4345.08|4345.08|0
1636638380000|2021-11-11 13:46:20|4345.73|4345.73|4345.73|4345.73|4345.73|4345.73|4345.73|4345.73|0
1636638390000|2021-11-11 13:46:30|4345.71|4345.71|4345.71|4345.71|4345.71|4345.71|4345.71|4345.71|0
1636638430000|2021-11-11 13:47:10|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|0
1636638490000|2021-11-11 13:48:10|4345.28|4345.28|4345|4345|4345.28|4345.28|4345|4345|0
1636638500000|2021-11-11 13:48:20|4344.91|4344.91|4344.91|4344.91|4344.91|4344.91|4344.91|4344.91|0
1636638510000|2021-11-11 13:48:30|4344.95|4344.95|4345.07|4345.07|4345.07|4345.07|4344.95|4344.95|0
1636638520000|2021-11-11 13:48:40|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|0
1636638540000|2021-11-11 13:49:00|4344.86|4344.86|4344.91|4344.91|4345.06|4345.06|4344.86|4344.86|0
1636638550000|2021-11-11 13:49:10|4344.95|4344.95|4345.01|4345.01|4345.01|4345.01|4344.95|4344.95|0
1636638570000|2021-11-11 13:49:30|4344.23|4344.23|4343.61|4343.61|4344.23|4344.23|4342.99|4342.99|0
1636638580000|2021-11-11 13:49:40|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|0
1636638590000|2021-11-11 13:49:50|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|0
1636638610000|2021-11-11 13:50:10|4344.9|4344.9|4344.56|4344.56|4344.9|4344.9|4344.56|4344.56|0
1636638620000|2021-11-11 13:50:20|4344.41|4344.41|4344.41|4344.41|4344.41|4344.41|4344.41|4344.41|0
1636638640000|2021-11-11 13:50:40|4344.56|4344.56|4344.41|4344.41|4344.56|4344.56|4344.41|4344.41|0
1636638660000|2021-11-11 13:51:00|4344.1|4344.1|4344|4344|4344.1|4344.1|4344|4344|0
1636638670000|2021-11-11 13:51:10|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|0
1636638740000|2021-11-11 13:52:20|4343.23|4343.23|4342.61|4342.61|4343.23|4343.23|4342.61|4342.61|0
1636638750000|2021-11-11 13:52:30|4342.76|4342.76|4342.76|4342.76|4342.91|4342.91|4342.76|4342.76|0
1636638760000|2021-11-11 13:52:40|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|0
1636638790000|2021-11-11 13:53:10|4342.82|4342.82|4342.02|4342.02|4342.82|4342.82|4342.02|4342.02|0
1636638810000|2021-11-11 13:53:30|4342.06|4342.06|4342.01|4342.01|4342.06|4342.06|4342.01|4342.01|0
1636638820000|2021-11-11 13:53:40|4341.7|4341.7|4342.32|4342.32|4342.32|4342.32|4341.7|4341.7|0
1636638840000|2021-11-11 13:54:00|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|0
1636638870000|2021-11-11 13:54:30|4342.68|4342.68|4342.68|4342.68|4342.68|4342.68|4342.68|4342.68|0
1636638900000|2021-11-11 13:55:00|4342.83|4342.83|4343.04|4343.04|4343.04|4343.04|4342.83|4342.83|0
1636638910000|2021-11-11 13:55:10|4343.13|4343.13|4343.53|4343.53|4343.53|4343.53|4343.13|4343.13|0
1636638920000|2021-11-11 13:55:20|4343.84|4343.84|4343.53|4343.53|4343.84|4343.84|4343.53|4343.53|0
1636638960000|2021-11-11 13:56:00|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|0
1636638970000|2021-11-11 13:56:10|4343.47|4343.47|4343.08|4343.08|4343.47|4343.47|4343.08|4343.08|0
1636638980000|2021-11-11 13:56:20|4343.39|4343.39|4343.3|4343.3|4343.39|4343.39|4343.3|4343.3|0
1636638990000|2021-11-11 13:56:30|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|0
1636639000000|2021-11-11 13:56:40|4343.43|4343.43|4343.55|4343.55|4343.55|4343.55|4343.43|4343.43|0
1636639010000|2021-11-11 13:56:50|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|0
1636639020000|2021-11-11 13:57:00|4343.9|4343.9|4343.75|4343.75|4343.9|4343.9|4343.75|4343.75|0
1636639030000|2021-11-11 13:57:10|4343.59|4343.59|4343.28|4343.28|4343.59|4343.59|4343.28|4343.28|0
1636639040000|2021-11-11 13:57:20|4343.19|4343.19|4343.21|4343.21|4343.21|4343.21|4343.14|4343.14|0
1636639050000|2021-11-11 13:57:30|4342.9|4342.9|4342.9|4342.9|4342.9|4342.9|4342.81|4342.81|0
1636639060000|2021-11-11 13:57:40|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|0
1636639080000|2021-11-11 13:58:00|4342.9|4342.9|4342.82|4342.82|4342.9|4342.9|4342.82|4342.82|0
1636639090000|2021-11-11 13:58:10|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|0
1636639110000|2021-11-11 13:58:30|4342.82|4342.82|4342.77|4342.77|4342.86|4342.86|4342.77|4342.77|0
1636639120000|2021-11-11 13:58:40|4342.71|4342.71|4342.71|4342.71|4342.71|4342.71|4342.71|4342.71|0
1636639140000|2021-11-11 13:59:00|4342.67|4342.67|4342.67|4342.67|4342.67|4342.67|4342.35|4342.35|0
1636639150000|2021-11-11 13:59:10|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|0
1636639160000|2021-11-11 13:59:20|4342.45|4342.45|4342.76|4342.76|4342.76|4342.76|4342.45|4342.45|0
1636639170000|2021-11-11 13:59:30|4342.45|4342.45|4341.82|4341.82|4342.45|4342.45|4341.82|4341.82|0
1636639190000|2021-11-11 13:59:50|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|0
1636639200000|2021-11-11 14:00:00|4341.82|4341.82|4341.88|4341.88|4341.88|4341.88|4341.52|4341.52|0
1636639220000|2021-11-11 14:00:20|4341.97|4341.97|4341.97|4341.97|4341.97|4341.97|4341.97|4341.97|0
1636639230000|2021-11-11 14:00:30|4341.66|4341.66|4341.5|4341.5|4341.66|4341.66|4341.35|4341.35|0
1636639240000|2021-11-11 14:00:40|4342.13|4342.13|4342.44|4342.44|4342.44|4342.44|4342.13|4342.13|0
1636639250000|2021-11-11 14:00:50|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|0
1636639280000|2021-11-11 14:01:20|4341.97|4341.97|4340.49|4340.49|4341.97|4341.97|4340.49|4340.49|0
1636639290000|2021-11-11 14:01:30|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|0
1636639310000|2021-11-11 14:01:50|4340.46|4340.46|4340.3|4340.3|4340.46|4340.46|4340.3|4340.3|0
1636639320000|2021-11-11 14:02:00|4340.15|4340.15|4339.68|4339.68|4340.15|4340.15|4339.68|4339.68|0
1636639330000|2021-11-11 14:02:10|4339.77|4339.77|4340.32|4340.32|4340.32|4340.32|4339.77|4339.77|0
1636639350000|2021-11-11 14:02:30|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|0
1636639370000|2021-11-11 14:02:50|4340.95|4340.95|4340.64|4340.64|4340.95|4340.95|4340.64|4340.64|0
1636639380000|2021-11-11 14:03:00|4340.33|4340.33|4339.4|4339.4|4340.33|4340.33|4339.4|4339.4|0
1636639400000|2021-11-11 14:03:20|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|0
1636639410000|2021-11-11 14:03:30|4339.9|4339.9|4340.15|4340.15|4340.15|4340.15|4339.9|4339.9|0
1636639430000|2021-11-11 14:03:50|4340.06|4340.06|4340|4340|4340.06|4340.06|4340|4340|0
1636639440000|2021-11-11 14:04:00|4340.63|4340.63|4340.63|4340.63|4340.63|4340.63|4340.48|4340.48|0
1636639450000|2021-11-11 14:04:10|4340.32|4340.32|4340.32|4340.32|4340.32|4340.32|4340.32|4340.32|0
1636639460000|2021-11-11 14:04:20|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|0
1636639490000|2021-11-11 14:04:50|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|0
1636639500000|2021-11-11 14:05:00|4340.05|4340.05|4339.67|4339.67|4340.05|4340.05|4339.67|4339.67|0
1636639510000|2021-11-11 14:05:10|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|0
1636639530000|2021-11-11 14:05:30|4339.19|4339.19|4339.28|4339.28|4339.28|4339.28|4339.19|4339.19|0
1636639540000|2021-11-11 14:05:40|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|0
1636639550000|2021-11-11 14:05:50|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|0
1636639580000|2021-11-11 14:06:20|4339.44|4339.44|4339.44|4339.44|4339.44|4339.44|4339.44|4339.44|0
1636639590000|2021-11-11 14:06:30|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|0
1636639600000|2021-11-11 14:06:40|4339.28|4339.28|4339.28|4339.28|4339.28|4339.28|4339.28|4339.28|0
1636639610000|2021-11-11 14:06:50|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|0
1636639620000|2021-11-11 14:07:00|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|0
1636639630000|2021-11-11 14:07:10|4338.99|4338.99|4338.76|4338.76|4339.01|4339.01|4338.45|4338.45|0
1636639650000|2021-11-11 14:07:30|4338.36|4338.36|4337.13|4337.13|4338.38|4338.38|4336.98|4336.98|0
1636639670000|2021-11-11 14:07:50|4337.28|4337.28|4338.22|4338.22|4338.22|4338.22|4337.28|4337.28|0
1636639680000|2021-11-11 14:08:00|4338.18|4338.18|4338.85|4338.85|4338.85|4338.85|4338.18|4338.18|0
1636639690000|2021-11-11 14:08:10|4339.47|4339.47|4339.16|4339.16|4339.47|4339.47|4339.16|4339.16|0
1636639700000|2021-11-11 14:08:20|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|0
1636639710000|2021-11-11 14:08:30|4338.51|4338.51|4338.51|4338.51|4338.51|4338.51|4338.51|4338.51|0
1636639720000|2021-11-11 14:08:40|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|0
1636639740000|2021-11-11 14:09:00|4338.59|4338.59|4338.62|4338.62|4338.62|4338.62|4338.59|4338.59|0
1636639760000|2021-11-11 14:09:20|4338.44|4338.44|4338.59|4338.59|4338.59|4338.59|4338.44|4338.44|0
1636639770000|2021-11-11 14:09:30|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|0
1636639780000|2021-11-11 14:09:40|4340.15|4340.15|4339.84|4339.84|4340.15|4340.15|4339.84|4339.84|0
1636639800000|2021-11-11 14:10:00|4339.53|4339.53|4339.22|4339.22|4339.53|4339.53|4339.22|4339.22|0
1636639810000|2021-11-11 14:10:10|4339.37|4339.37|4339.68|4339.68|4339.68|4339.68|4339.37|4339.37|0
1636639820000|2021-11-11 14:10:20|4339.59|4339.59|4340.02|4340.02|4340.02|4340.02|4339.59|4339.59|0
1636639830000|2021-11-11 14:10:30|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|0
1636639850000|2021-11-11 14:10:50|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|0
1636639860000|2021-11-11 14:11:00|4341.18|4341.18|4341.17|4341.17|4341.18|4341.18|4340.87|4340.87|0
1636639880000|2021-11-11 14:11:20|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|0
1636639910000|2021-11-11 14:11:50|4340.82|4340.82|4340.86|4340.86|4340.86|4340.86|4340.82|4340.82|0
1636639920000|2021-11-11 14:12:00|4340.88|4340.88|4340.58|4340.58|4340.88|4340.88|4340.58|4340.58|0
1636639930000|2021-11-11 14:12:10|4340.76|4340.76|4340.61|4340.61|4340.76|4340.76|4340.61|4340.61|0
1636639940000|2021-11-11 14:12:20|4340.56|4340.56|4340.13|4340.13|4340.56|4340.56|4340.13|4340.13|0
1636639950000|2021-11-11 14:12:30|4339.51|4339.51|4339.2|4339.2|4339.51|4339.51|4339.2|4339.2|0
1636639960000|2021-11-11 14:12:40|4339.05|4339.05|4339.05|4339.05|4339.05|4339.05|4339.05|4339.05|0
1636639970000|2021-11-11 14:12:50|4338.74|4338.74|4338.43|4338.43|4338.74|4338.74|4338.43|4338.43|0
1636639980000|2021-11-11 14:13:00|4338.12|4338.12|4338.12|4338.12|4338.12|4338.12|4337.49|4337.49|0
1636639990000|2021-11-11 14:13:10|4337.97|4337.97|4337.97|4337.97|4337.97|4337.97|4337.97|4337.97|0
1636640000000|2021-11-11 14:13:20|4337.92|4337.92|4337.87|4337.87|4337.97|4337.97|4337.87|4337.87|0
1636640030000|2021-11-11 14:13:50|4338.18|4338.18|4336.62|4336.62|4338.18|4338.18|4336.62|4336.62|0
1636640040000|2021-11-11 14:14:00|4337.25|4337.25|4337.25|4337.25|4337.25|4337.25|4337.25|4337.25|0
1636640050000|2021-11-11 14:14:10|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|0
1636640060000|2021-11-11 14:14:20|4337.09|4337.09|4336.63|4336.63|4337.09|4337.09|4336.63|4336.63|0
1636640080000|2021-11-11 14:14:40|4336.48|4336.48|4337.06|4337.06|4337.06|4337.06|4336.43|4336.43|0
1636640100000|2021-11-11 14:15:00|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|0
1636640110000|2021-11-11 14:15:10|4336.79|4336.79|4336.79|4336.79|4336.79|4336.79|4336.79|4336.79|0
1636640130000|2021-11-11 14:15:30|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|0
1636640140000|2021-11-11 14:15:40|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|0
1636640160000|2021-11-11 14:16:00|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|0
1636640170000|2021-11-11 14:16:10|4335.79|4335.79|4335.32|4335.32|4335.79|4335.79|4335.32|4335.32|0
1636640190000|2021-11-11 14:16:30|4335.02|4335.02|4334.7|4334.7|4335.02|4335.02|4334.7|4334.7|0
1636640200000|2021-11-11 14:16:40|4334.64|4334.64|4333.79|4333.79|4334.64|4334.64|4333.71|4333.71|0
1636640210000|2021-11-11 14:16:50|4334.11|4334.11|4334.51|4334.51|4334.57|4334.57|4334.11|4334.11|0
1636640220000|2021-11-11 14:17:00|4334.82|4334.82|4334.82|4334.82|4334.82|4334.82|4334.82|4334.82|0
1636640230000|2021-11-11 14:17:10|4334.76|4334.76|4335.07|4335.07|4335.07|4335.07|4334.76|4334.76|0
1636640240000|2021-11-11 14:17:20|4335.23|4335.23|4335.23|4335.23|4335.23|4335.23|4335.23|4335.23|0
1636640250000|2021-11-11 14:17:30|4334.91|4334.91|4334.91|4334.91|4335.23|4335.23|4334.91|4334.91|0
1636640270000|2021-11-11 14:17:50|4334.6|4334.6|4334.14|4334.14|4334.6|4334.6|4333.99|4333.99|0
1636640300000|2021-11-11 14:18:20|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|0
1636640310000|2021-11-11 14:18:30|4332.9|4332.9|4332|4332|4332.9|4332.9|4332|4332|0
1636640320000|2021-11-11 14:18:40|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|0
1636640330000|2021-11-11 14:18:50|4333.39|4333.39|4333.33|4333.33|4333.39|4333.39|4333.23|4333.23|0
1636640340000|2021-11-11 14:19:00|4333.18|4333.18|4333.33|4333.33|4333.33|4333.33|4333.02|4333.02|0
1636640350000|2021-11-11 14:19:10|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|0
1636640370000|2021-11-11 14:19:30|4333.68|4333.68|4333.68|4333.68|4333.68|4333.68|4333.68|4333.68|0
1636640390000|2021-11-11 14:19:50|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|0
1636640400000|2021-11-11 14:20:00|4333.22|4333.22|4333.68|4333.68|4333.68|4333.68|4333.22|4333.22|0
1636640410000|2021-11-11 14:20:10|4333.99|4333.99|4333.78|4333.78|4334.09|4334.09|4333.74|4333.74|0
1636640440000|2021-11-11 14:20:40|4333.93|4333.93|4333.62|4333.62|4333.93|4333.93|4333.62|4333.62|0
1636640450000|2021-11-11 14:20:50|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|0
1636640470000|2021-11-11 14:21:10|4333.21|4333.21|4333.31|4333.31|4333.31|4333.31|4333.21|4333.21|0
1636640480000|2021-11-11 14:21:20|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|0
1636640490000|2021-11-11 14:21:30|4333.47|4333.47|4333.16|4333.16|4333.47|4333.47|4333.16|4333.16|0
1636640510000|2021-11-11 14:21:50|4333.47|4333.47|4333.45|4333.45|4333.47|4333.47|4333.45|4333.45|0
1636640520000|2021-11-11 14:22:00|4333.6|4333.6|4334.21|4334.21|4334.21|4334.21|4333.6|4333.6|0
1636640530000|2021-11-11 14:22:10|4334.53|4334.53|4334.83|4334.83|4334.83|4334.83|4334.53|4334.53|0
1636640550000|2021-11-11 14:22:30|4335.15|4335.15|4335.46|4335.46|4335.77|4335.77|4335.15|4335.15|0
1636640560000|2021-11-11 14:22:40|4335.31|4335.31|4334.69|4334.69|4335.31|4335.31|4334.69|4334.69|0
1636640570000|2021-11-11 14:22:50|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4333.75|4333.75|0
1636640580000|2021-11-11 14:23:00|4333.91|4333.91|4333.28|4333.28|4333.91|4333.91|4332.97|4332.97|0
1636640600000|2021-11-11 14:23:20|4333.13|4333.13|4333.11|4333.11|4333.13|4333.13|4333.11|4333.11|0
1636640610000|2021-11-11 14:23:30|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|0
1636640620000|2021-11-11 14:23:40|4333.88|4333.88|4333.88|4333.88|4333.88|4333.88|4333.88|4333.88|0
1636640630000|2021-11-11 14:23:50|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|0
1636640640000|2021-11-11 14:24:00|4334.13|4334.13|4334.13|4334.13|4334.13|4334.13|4334.13|4334.13|0
1636640650000|2021-11-11 14:24:10|4334.28|4334.28|4334.43|4334.43|4334.43|4334.43|4334.28|4334.28|0
1636640680000|2021-11-11 14:24:40|4335.06|4335.06|4334.8|4334.8|4335.06|4335.06|4334.74|4334.74|0
1636640690000|2021-11-11 14:24:50|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|0
1636640700000|2021-11-11 14:25:00|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|0
1636640710000|2021-11-11 14:25:10|4334.97|4334.97|4334.97|4334.97|4335.27|4335.27|4334.97|4334.97|0
1636640720000|2021-11-11 14:25:20|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|0
1636640750000|2021-11-11 14:25:50|4334.8|4334.8|4335.11|4335.11|4335.11|4335.11|4334.8|4334.8|0
1636640760000|2021-11-11 14:26:00|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|0
1636640770000|2021-11-11 14:26:10|4335.29|4335.29|4335.7|4335.7|4335.7|4335.7|4335.29|4335.29|0
1636640780000|2021-11-11 14:26:20|4335.75|4335.75|4336.66|4336.66|4336.66|4336.66|4335.72|4335.72|0
1636640790000|2021-11-11 14:26:30|4336.63|4336.63|4336.87|4336.87|4336.87|4336.87|4336.61|4336.61|0
1636640810000|2021-11-11 14:26:50|4337.5|4337.5|4336.7|4336.7|4337.5|4337.5|4336.55|4336.55|0
1636640820000|2021-11-11 14:27:00|4336.64|4336.64|4335.61|4335.61|4336.79|4336.79|4335.61|4335.61|0
1636640830000|2021-11-11 14:27:10|4335.76|4335.76|4336.82|4336.82|4336.82|4336.82|4335.61|4335.61|0
1636640850000|2021-11-11 14:27:30|4336.86|4336.86|4336.19|4336.19|4336.86|4336.86|4336.19|4336.19|0
1636640860000|2021-11-11 14:27:40|4336.82|4336.82|4336.19|4336.19|4336.82|4336.82|4336.19|4336.19|0
1636640880000|2021-11-11 14:28:00|4336.35|4336.35|4336.41|4336.41|4336.97|4336.97|4336.15|4336.15|0
1636640890000|2021-11-11 14:28:10|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|0
1636640900000|2021-11-11 14:28:20|4336.62|4336.62|4336.95|4336.95|4336.95|4336.95|4336.62|4336.62|0
1636640940000|2021-11-11 14:29:00|4336.98|4336.98|4338.75|4338.75|4338.9|4338.9|4336.98|4336.98|0
1636640950000|2021-11-11 14:29:10|4338.79|4338.79|4338.93|4338.93|4338.93|4338.93|4338.79|4338.79|0
1636640960000|2021-11-11 14:29:20|4339.24|4339.24|4339.93|4339.93|4339.93|4339.93|4339.24|4339.24|0
1636640970000|2021-11-11 14:29:30|4340.24|4340.24|4340.39|4340.39|4340.39|4340.39|4340.09|4340.09|0
1636640980000|2021-11-11 14:29:40|4340.49|4340.49|4340.18|4340.18|4340.49|4340.49|4340.18|4340.18|0
1636640990000|2021-11-11 14:29:50|4340.03|4340.03|4340.65|4340.65|4340.65|4340.65|4340.03|4340.03|0
1636641000000|2021-11-11 14:30:00|4340.96|4340.96|4341.9|4341.9|4343.15|4343.15|4340.96|4340.96|0
1636641010000|2021-11-11 14:30:10|4341.58|4341.58|4340.86|4340.86|4341.58|4341.58|4340.29|4340.29|0
1636641020000|2021-11-11 14:30:20|4340.56|4340.56|4339.68|4339.68|4340.56|4340.56|4339.37|4339.37|0
1636641030000|2021-11-11 14:30:30|4340.31|4340.31|4340.82|4340.82|4340.82|4340.82|4340.31|4340.31|0
1636641040000|2021-11-11 14:30:40|4340.5|4340.5|4342.38|4342.38|4342.53|4342.53|4340.5|4340.5|0
1636641050000|2021-11-11 14:30:50|4341.75|4341.75|4339.71|4339.71|4342.07|4342.07|4339.71|4339.71|0
1636641060000|2021-11-11 14:31:00|4339.39|4339.39|4340.15|4340.15|4340.77|4340.77|4339.39|4339.39|0
1636641070000|2021-11-11 14:31:10|4340.07|4340.07|4340.01|4340.01|4340.07|4340.07|4340.01|4340.01|0
1636641090000|2021-11-11 14:31:30|4340.03|4340.03|4339.44|4339.44|4340.03|4340.03|4339.44|4339.44|0
1636641100000|2021-11-11 14:31:40|4339.12|4339.12|4339.28|4339.28|4339.28|4339.28|4339.12|4339.12|0
1636641110000|2021-11-11 14:31:50|4339.12|4339.12|4338.93|4338.93|4339.28|4339.28|4338.93|4338.93|0
1636641120000|2021-11-11 14:32:00|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|0
1636641130000|2021-11-11 14:32:10|4338.79|4338.79|4338.14|4338.14|4338.79|4338.79|4338.05|4338.05|0
1636641140000|2021-11-11 14:32:20|4338.77|4338.77|4340.02|4340.02|4340.02|4340.02|4338.77|4338.77|0
1636641150000|2021-11-11 14:32:30|4340.11|4340.11|4340.04|4340.04|4340.66|4340.66|4339.58|4339.58|0
1636641170000|2021-11-11 14:32:50|4340.98|4340.98|4339.58|4339.58|4340.98|4340.98|4339.58|4339.58|0
1636641180000|2021-11-11 14:33:00|4339.43|4339.43|4338.92|4338.92|4339.43|4339.43|4338.34|4338.34|0
1636641190000|2021-11-11 14:33:10|4339|4339|4339|4339|4339|4339|4339|4339|0
1636641200000|2021-11-11 14:33:20|4339.16|4339.16|4339.54|4339.54|4339.7|4339.7|4339.16|4339.16|0
1636641210000|2021-11-11 14:33:30|4339.7|4339.7|4339.11|4339.11|4339.7|4339.7|4339.01|4339.01|0
1636641220000|2021-11-11 14:33:40|4339.22|4339.22|4337.83|4337.83|4339.22|4339.22|4337.83|4337.83|0
1636641230000|2021-11-11 14:33:50|4337.59|4337.59|4338.22|4338.22|4338.37|4338.37|4337.59|4337.59|0
1636641240000|2021-11-11 14:34:00|4338.06|4338.06|4337.52|4337.52|4338.06|4338.06|4337.38|4337.38|0
1636641250000|2021-11-11 14:34:10|4337.83|4337.83|4338.29|4338.29|4338.29|4338.29|4337.83|4337.83|0
1636641260000|2021-11-11 14:34:20|4338.14|4338.14|4338.4|4338.4|4338.44|4338.44|4337.98|4337.98|0
1636641270000|2021-11-11 14:34:30|4338.25|4338.25|4339.33|4339.33|4339.33|4339.33|4338.25|4338.25|0
1636641280000|2021-11-11 14:34:40|4339.45|4339.45|4339.7|4339.7|4340.01|4340.01|4339.45|4339.45|0
1636641290000|2021-11-11 14:34:50|4339.54|4339.54|4339.13|4339.13|4339.76|4339.76|4338.98|4338.98|0
1636641300000|2021-11-11 14:35:00|4338.67|4338.67|4337.62|4337.62|4338.67|4338.67|4337.62|4337.62|0
1636641310000|2021-11-11 14:35:10|4338.56|4338.56|4338.46|4338.46|4338.56|4338.56|4338.46|4338.46|0
1636641320000|2021-11-11 14:35:20|4338.62|4338.62|4338.26|4338.26|4339.2|4339.2|4338.26|4338.26|0
1636641340000|2021-11-11 14:35:40|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|0
1636641350000|2021-11-11 14:35:50|4338.42|4338.42|4338.45|4338.45|4338.57|4338.57|4338.42|4338.42|0
1636641360000|2021-11-11 14:36:00|4338.51|4338.51|4338.2|4338.2|4338.51|4338.51|4338.2|4338.2|0
1636641370000|2021-11-11 14:36:10|4338.51|4338.51|4337.37|4337.37|4338.7|4338.7|4336.65|4336.65|0
1636641380000|2021-11-11 14:36:20|4337.52|4337.52|4337.52|4337.52|4337.52|4337.52|4337.52|4337.52|0
1636641400000|2021-11-11 14:36:40|4337.83|4337.83|4339.18|4339.18|4339.64|4339.64|4337.83|4337.83|0
1636641410000|2021-11-11 14:36:50|4339.49|4339.49|4339.64|4339.64|4339.64|4339.64|4339.49|4339.49|0
1636641420000|2021-11-11 14:37:00|4339.55|4339.55|4340.7|4340.7|4341.1|4341.1|4339.55|4339.55|0
1636641430000|2021-11-11 14:37:10|4340.38|4340.38|4340.07|4340.07|4340.38|4340.38|4340.07|4340.07|0
1636641440000|2021-11-11 14:37:20|4339.77|4339.77|4339.77|4339.77|4340.08|4340.08|4339.77|4339.77|0
1636641450000|2021-11-11 14:37:30|4339.92|4339.92|4339.92|4339.92|4339.92|4339.92|4339.92|4339.92|0
1636641460000|2021-11-11 14:37:40|4339.77|4339.77|4339.77|4339.77|4340.08|4340.08|4339.77|4339.77|0
1636641470000|2021-11-11 14:37:50|4339.61|4339.61|4339.31|4339.31|4339.61|4339.61|4339.31|4339.31|0
1636641480000|2021-11-11 14:38:00|4338.99|4338.99|4339.62|4339.62|4339.62|4339.62|4338.99|4338.99|0
1636641500000|2021-11-11 14:38:20|4339.92|4339.92|4339.77|4339.77|4339.92|4339.92|4339.77|4339.77|0
1636641510000|2021-11-11 14:38:30|4340.4|4340.4|4341.49|4341.49|4341.49|4341.49|4340.4|4340.4|0
1636641520000|2021-11-11 14:38:40|4341.79|4341.79|4342.26|4342.26|4342.26|4342.26|4341.79|4341.79|0
1636641530000|2021-11-11 14:38:50|4342.38|4342.38|4342.32|4342.32|4342.38|4342.38|4342.32|4342.32|0
1636641540000|2021-11-11 14:39:00|4342.49|4342.49|4342.41|4342.41|4342.74|4342.74|4342.19|4342.19|0
1636641550000|2021-11-11 14:39:10|4342.72|4342.72|4343.26|4343.26|4343.26|4343.26|4342.72|4342.72|0
1636641560000|2021-11-11 14:39:20|4342.95|4342.95|4342.64|4342.64|4342.95|4342.95|4342.64|4342.64|0
1636641590000|2021-11-11 14:39:50|4341.39|4341.39|4340.77|4340.77|4341.54|4341.54|4340.77|4340.77|0
1636641600000|2021-11-11 14:40:00|4340.62|4340.62|4339.13|4339.13|4340.62|4340.62|4339.13|4339.13|0
1636641610000|2021-11-11 14:40:10|4339.44|4339.44|4339.27|4339.27|4339.44|4339.44|4339.27|4339.27|0
1636641620000|2021-11-11 14:40:20|4339.24|4339.24|4338.62|4338.62|4339.24|4339.24|4338.62|4338.62|0
1636641630000|2021-11-11 14:40:30|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|0
1636641640000|2021-11-11 14:40:40|4339.11|4339.11|4339.11|4339.11|4339.11|4339.11|4339.11|4339.11|0
1636641650000|2021-11-11 14:40:50|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|0
1636641660000|2021-11-11 14:41:00|4339.58|4339.58|4339.62|4339.62|4339.62|4339.62|4339.53|4339.53|0
1636641670000|2021-11-11 14:41:10|4339.72|4339.72|4339.1|4339.1|4339.72|4339.72|4338.95|4338.95|0
1636641680000|2021-11-11 14:41:20|4338.95|4338.95|4339.01|4339.01|4339.57|4339.57|4338.95|4338.95|0
1636641690000|2021-11-11 14:41:30|4339.1|4339.1|4338.56|4338.56|4339.1|4339.1|4338.56|4338.56|0
1636641700000|2021-11-11 14:41:40|4338.41|4338.41|4337.67|4337.67|4338.41|4338.41|4337.67|4337.67|0
1636641710000|2021-11-11 14:41:50|4337.82|4337.82|4337.97|4337.97|4337.97|4337.97|4337.82|4337.82|0
1636641720000|2021-11-11 14:42:00|4338.6|4338.6|4338.13|4338.13|4338.76|4338.76|4337.97|4337.97|0
1636641730000|2021-11-11 14:42:10|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|0
1636641740000|2021-11-11 14:42:20|4338.13|4338.13|4338.11|4338.11|4338.13|4338.13|4338.09|4338.09|0
1636641750000|2021-11-11 14:42:30|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|0
1636641760000|2021-11-11 14:42:40|4338.74|4338.74|4338.89|4338.89|4338.89|4338.89|4338.74|4338.74|0
1636641770000|2021-11-11 14:42:50|4338.99|4338.99|4339.7|4339.7|4339.7|4339.7|4338.99|4338.99|0
1636641780000|2021-11-11 14:43:00|4339.79|4339.79|4339.43|4339.43|4339.83|4339.83|4339.43|4339.43|0
1636641790000|2021-11-11 14:43:10|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|0
1636641800000|2021-11-11 14:43:20|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|0
1636641810000|2021-11-11 14:43:30|4338.41|4338.41|4339.09|4339.09|4339.09|4339.09|4338.16|4338.16|0
1636641820000|2021-11-11 14:43:40|4338.94|4338.94|4338.32|4338.32|4338.94|4338.94|4338.32|4338.32|0
1636641830000|2021-11-11 14:43:50|4338.41|4338.41|4338.89|4338.89|4338.89|4338.89|4338.41|4338.41|0
1636641840000|2021-11-11 14:44:00|4339.04|4339.04|4338.54|4338.54|4339.04|4339.04|4338.54|4338.54|0
1636641850000|2021-11-11 14:44:10|4338.85|4338.85|4338.07|4338.07|4338.85|4338.85|4337.45|4337.45|0
1636641860000|2021-11-11 14:44:20|4337.76|4337.76|4337.61|4337.61|4337.76|4337.76|4337.61|4337.61|0
1636641870000|2021-11-11 14:44:30|4337.92|4337.92|4338.08|4338.08|4338.23|4338.23|4337.92|4337.92|0
1636641880000|2021-11-11 14:44:40|4337.98|4337.98|4337.14|4337.14|4338.08|4338.08|4337.14|4337.14|0
1636641890000|2021-11-11 14:44:50|4337.45|4337.45|4337.45|4337.45|4337.45|4337.45|4337.45|4337.45|0
1636641900000|2021-11-11 14:45:00|4337.54|4337.54|4337.72|4337.72|4337.72|4337.72|4337.54|4337.54|0
1636641910000|2021-11-11 14:45:10|4338.35|4338.35|4337.41|4337.41|4338.35|4338.35|4337.41|4337.41|0
1636641920000|2021-11-11 14:45:20|4337.56|4337.56|4338.65|4338.65|4338.65|4338.65|4337.56|4337.56|0
1636641930000|2021-11-11 14:45:30|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|0
1636641940000|2021-11-11 14:45:40|4339.28|4339.28|4339.28|4339.28|4339.59|4339.59|4339.28|4339.28|0
1636641950000|2021-11-11 14:45:50|4339.34|4339.34|4338.55|4338.55|4339.49|4339.49|4338.55|4338.55|0
1636641960000|2021-11-11 14:46:00|4338.58|4338.58|4338.58|4338.58|4338.67|4338.67|4338.58|4338.58|0
1636641970000|2021-11-11 14:46:10|4338.52|4338.52|4338.52|4338.52|4338.52|4338.52|4338.52|4338.52|0
1636641980000|2021-11-11 14:46:20|4338.83|4338.83|4338.34|4338.34|4338.83|4338.83|4338.34|4338.34|0
1636641990000|2021-11-11 14:46:30|4338.65|4338.65|4338.19|4338.19|4338.65|4338.65|4338.19|4338.19|0
1636642000000|2021-11-11 14:46:40|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|0
1636642010000|2021-11-11 14:46:50|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|0
1636642020000|2021-11-11 14:47:00|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|0
1636642030000|2021-11-11 14:47:10|4337.22|4337.22|4337.26|4337.26|4337.26|4337.26|4337.22|4337.22|0
1636642040000|2021-11-11 14:47:20|4337.56|4337.56|4337.26|4337.26|4337.56|4337.56|4337.26|4337.26|0
1636642050000|2021-11-11 14:47:30|4337.57|4337.57|4337.59|4337.59|4337.59|4337.59|4337.57|4337.57|0
1636642060000|2021-11-11 14:47:40|4337.75|4337.75|4337.59|4337.59|4337.75|4337.75|4337.59|4337.59|0
1636642070000|2021-11-11 14:47:50|4337.9|4337.9|4338.12|4338.12|4338.22|4338.22|4337.9|4337.9|0
1636642080000|2021-11-11 14:48:00|4338.43|4338.43|4338.59|4338.59|4338.59|4338.59|4338.43|4338.43|0
1636642090000|2021-11-11 14:48:10|4338.28|4338.28|4338.28|4338.28|4338.28|4338.28|4338.28|4338.28|0
1636642100000|2021-11-11 14:48:20|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|0
1636642120000|2021-11-11 14:48:40|4337.82|4337.82|4337.82|4337.82|4338.13|4338.13|4337.82|4337.82|0
1636642140000|2021-11-11 14:49:00|4337.51|4337.51|4336.86|4336.86|4337.51|4337.51|4336.86|4336.86|0
1636642160000|2021-11-11 14:49:20|4336.95|4336.95|4335.08|4335.08|4336.95|4336.95|4335.08|4335.08|0
1636642170000|2021-11-11 14:49:30|4335.1|4335.1|4335.01|4335.01|4335.1|4335.1|4335.01|4335.01|0
1636642180000|2021-11-11 14:49:40|4335.32|4335.32|4335.01|4335.01|4335.64|4335.64|4335.01|4335.01|0
1636642210000|2021-11-11 14:50:10|4335.32|4335.32|4334.7|4334.7|4335.32|4335.32|4334.7|4334.7|0
1636642220000|2021-11-11 14:50:20|4334.74|4334.74|4334.99|4334.99|4334.99|4334.99|4334.68|4334.68|0
1636642240000|2021-11-11 14:50:40|4335.09|4335.09|4335.3|4335.3|4335.3|4335.3|4335.09|4335.09|0
1636642250000|2021-11-11 14:50:50|4335.45|4335.45|4335.46|4335.46|4335.5|4335.5|4335.45|4335.45|0
1636642270000|2021-11-11 14:51:10|4335.61|4335.61|4336.17|4336.17|4336.17|4336.17|4335.46|4335.46|0
1636642280000|2021-11-11 14:51:20|4335.85|4335.85|4335.76|4335.76|4335.85|4335.85|4335.76|4335.76|0
1636642290000|2021-11-11 14:51:30|4335.45|4335.45|4335.14|4335.14|4335.45|4335.45|4335.14|4335.14|0
1636642300000|2021-11-11 14:51:40|4335.45|4335.45|4335.54|4335.54|4335.54|4335.54|4335.45|4335.45|0
1636642320000|2021-11-11 14:52:00|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|0
1636642330000|2021-11-11 14:52:10|4335.28|4335.28|4332.8|4332.8|4335.28|4335.28|4332.8|4332.8|0
1636642340000|2021-11-11 14:52:20|4332.95|4332.95|4332.8|4332.8|4332.95|4332.95|4332.8|4332.8|0
1636642350000|2021-11-11 14:52:30|4332.72|4332.72|4332.86|4332.86|4332.86|4332.86|4332.24|4332.24|0
1636642360000|2021-11-11 14:52:40|4332.55|4332.55|4332.24|4332.24|4332.55|4332.55|4332.24|4332.24|0
1636642370000|2021-11-11 14:52:50|4331.93|4331.93|4332.46|4332.46|4332.55|4332.55|4331.93|4331.93|0
1636642380000|2021-11-11 14:53:00|4332.27|4332.27|4332.26|4332.26|4332.27|4332.27|4332.18|4332.18|0
1636642390000|2021-11-11 14:53:10|4332.08|4332.08|4331.76|4331.76|4332.08|4332.08|4331.76|4331.76|0
1636642400000|2021-11-11 14:53:20|4331.46|4331.46|4331.45|4331.45|4331.76|4331.76|4331.45|4331.45|0
1636642410000|2021-11-11 14:53:30|4331.48|4331.48|4331.52|4331.52|4332.15|4332.15|4331.48|4331.48|0
1636642420000|2021-11-11 14:53:40|4332.46|4332.46|4332.77|4332.77|4332.77|4332.77|4332.46|4332.46|0
1636642430000|2021-11-11 14:53:50|4333.08|4333.08|4332.77|4332.77|4333.08|4333.08|4332.77|4332.77|0
1636642440000|2021-11-11 14:54:00|4332.68|4332.68|4332.05|4332.05|4332.68|4332.68|4332.05|4332.05|0
1636642450000|2021-11-11 14:54:10|4331.9|4331.9|4331.32|4331.32|4331.95|4331.95|4331.32|4331.32|0
1636642470000|2021-11-11 14:54:30|4331.24|4331.24|4332.18|4332.18|4332.18|4332.18|4331.24|4331.24|0
1636642480000|2021-11-11 14:54:40|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|0
1636642490000|2021-11-11 14:54:50|4332.4|4332.4|4332.31|4332.31|4332.4|4332.4|4332.08|4332.08|0
1636642500000|2021-11-11 14:55:00|4332.35|4332.35|4332.58|4332.58|4332.58|4332.58|4332.35|4332.35|0
1636642530000|2021-11-11 14:55:30|4332.62|4332.62|4332.31|4332.31|4332.62|4332.62|4331.99|4331.99|0
1636642540000|2021-11-11 14:55:40|4332|4332|4332.4|4332.4|4332.4|4332.4|4332|4332|0
1636642550000|2021-11-11 14:55:50|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|0
1636642560000|2021-11-11 14:56:00|4332.69|4332.69|4333|4333|4333|4333|4332.69|4332.69|0
1636642570000|2021-11-11 14:56:10|4332.91|4332.91|4332.6|4332.6|4332.91|4332.91|4332.29|4332.29|0
1636642580000|2021-11-11 14:56:20|4332.66|4332.66|4332.81|4332.81|4332.81|4332.81|4332.66|4332.66|0
1636642590000|2021-11-11 14:56:30|4332.5|4332.5|4331.56|4331.56|4332.5|4332.5|4331.56|4331.56|0
1636642600000|2021-11-11 14:56:40|4331.41|4331.41|4331.47|4331.47|4331.53|4331.53|4331.26|4331.26|0
1636642610000|2021-11-11 14:56:50|4331.53|4331.53|4331.84|4331.84|4331.84|4331.84|4331.53|4331.53|0
1636642620000|2021-11-11 14:57:00|4332.15|4332.15|4332.31|4332.31|4332.46|4332.46|4332.15|4332.15|0
1636642630000|2021-11-11 14:57:10|4332.28|4332.28|4331.82|4331.82|4332.43|4332.43|4331.82|4331.82|0
1636642640000|2021-11-11 14:57:20|4331.77|4331.77|4331.23|4331.23|4331.77|4331.77|4331.23|4331.23|0
1636642650000|2021-11-11 14:57:30|4331.21|4331.21|4331.52|4331.52|4331.52|4331.52|4331.21|4331.21|0
1636642660000|2021-11-11 14:57:40|4331.37|4331.37|4331.63|4331.63|4331.68|4331.68|4331.37|4331.37|0
1636642670000|2021-11-11 14:57:50|4331.47|4331.47|4332.25|4332.25|4332.25|4332.25|4331.47|4331.47|0
1636642680000|2021-11-11 14:58:00|4332.1|4332.1|4332.36|4332.36|4332.36|4332.36|4331.95|4331.95|0
1636642690000|2021-11-11 14:58:10|4332.34|4332.34|4332.71|4332.71|4332.71|4332.71|4332.34|4332.34|0
1636642700000|2021-11-11 14:58:20|4332.86|4332.86|4332.43|4332.43|4332.86|4332.86|4332.43|4332.43|0
1636642710000|2021-11-11 14:58:30|4332.75|4332.75|4332.69|4332.69|4332.75|4332.75|4332.69|4332.69|0
1636642720000|2021-11-11 14:58:40|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|0
1636642730000|2021-11-11 14:58:50|4331.75|4331.75|4332.53|4332.53|4332.53|4332.53|4331.75|4331.75|0
1636642740000|2021-11-11 14:59:00|4332.68|4332.68|4331.75|4331.75|4332.68|4332.68|4331.75|4331.75|0
1636642750000|2021-11-11 14:59:10|4331.6|4331.6|4331.6|4331.6|4331.6|4331.6|4331.6|4331.6|0
1636642760000|2021-11-11 14:59:20|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|0
1636642770000|2021-11-11 14:59:30|4331.34|4331.34|4332.12|4332.12|4332.12|4332.12|4331.34|4331.34|0
1636642790000|2021-11-11 14:59:50|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|0
1636642800000|2021-11-11 15:00:00|4332.12|4332.12|4332.77|4332.77|4332.77|4332.77|4332.12|4332.12|0
1636642810000|2021-11-11 15:00:10|4332.86|4332.86|4333.11|4333.11|4333.23|4333.23|4332.86|4332.86|0
1636642820000|2021-11-11 15:00:20|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|0
1636642830000|2021-11-11 15:00:30|4332.49|4332.49|4332.37|4332.37|4332.49|4332.49|4332.37|4332.37|0
1636642840000|2021-11-11 15:00:40|4332.53|4332.53|4332.55|4332.55|4332.55|4332.55|4332.53|4332.53|0
1636642850000|2021-11-11 15:00:50|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|0
1636642860000|2021-11-11 15:01:00|4332.76|4332.76|4332.26|4332.26|4332.76|4332.76|4332.26|4332.26|0
1636642870000|2021-11-11 15:01:10|4332.32|4332.32|4331.85|4331.85|4332.32|4332.32|4331.69|4331.69|0
1636642880000|2021-11-11 15:01:20|4331.69|4331.69|4331.73|4331.73|4331.73|4331.73|4331.64|4331.64|0
1636642890000|2021-11-11 15:01:30|4331.61|4331.61|4331.18|4331.18|4331.61|4331.61|4330.87|4330.87|0
1636642900000|2021-11-11 15:01:40|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|0
1636642910000|2021-11-11 15:01:50|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|0
1636642930000|2021-11-11 15:02:10|4330.89|4330.89|4331.61|4331.61|4332.23|4332.23|4330.89|4330.89|0
1636642950000|2021-11-11 15:02:30|4331.7|4331.7|4331.27|4331.27|4331.88|4331.88|4331.27|4331.27|0
1636642960000|2021-11-11 15:02:40|4331.58|4331.58|4331.68|4331.68|4331.68|4331.68|4331.52|4331.52|0
1636642980000|2021-11-11 15:03:00|4331.79|4331.79|4332.42|4332.42|4332.42|4332.42|4331.79|4331.79|0
1636642990000|2021-11-11 15:03:10|4332.73|4332.73|4332.61|4332.61|4332.73|4332.73|4332.61|4332.61|0
1636643010000|2021-11-11 15:03:30|4332.93|4332.93|4334.42|4334.42|4334.42|4334.42|4332.93|4332.93|0
1636643020000|2021-11-11 15:03:40|4334.39|4334.39|4334.67|4334.67|4334.67|4334.67|4334.37|4334.37|0
1636643040000|2021-11-11 15:04:00|4334.98|4334.98|4335.16|4335.16|4335.16|4335.16|4334.98|4334.98|0
1636643050000|2021-11-11 15:04:10|4335.78|4335.78|4334.72|4334.72|4335.81|4335.81|4334.72|4334.72|0
1636643060000|2021-11-11 15:04:20|4335.02|4335.02|4335.33|4335.33|4335.33|4335.33|4335.02|4335.02|0
1636643070000|2021-11-11 15:04:30|4335.64|4335.64|4335.61|4335.61|4335.64|4335.64|4335.49|4335.49|0
1636643080000|2021-11-11 15:04:40|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|0
1636643090000|2021-11-11 15:04:50|4335.32|4335.32|4334.58|4334.58|4335.32|4335.32|4334.58|4334.58|0
1636643100000|2021-11-11 15:05:00|4334.27|4334.27|4334.74|4334.74|4335.05|4335.05|4334.12|4334.12|0
1636643110000|2021-11-11 15:05:10|4334.58|4334.58|4334.32|4334.32|4334.58|4334.58|4333.96|4333.96|0
1636643120000|2021-11-11 15:05:20|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|0
1636643130000|2021-11-11 15:05:30|4333.54|4333.54|4334.16|4334.16|4334.16|4334.16|4333.54|4333.54|0
1636643140000|2021-11-11 15:05:40|4334.79|4334.79|4334.52|4334.52|4334.79|4334.79|4334.48|4334.48|0
1636643150000|2021-11-11 15:05:50|4334.83|4334.83|4334.83|4334.83|4334.83|4334.83|4334.79|4334.79|0
1636643160000|2021-11-11 15:06:00|4334.52|4334.52|4334.86|4334.86|4334.86|4334.86|4334.52|4334.52|0
1636643170000|2021-11-11 15:06:10|4334.95|4334.95|4334.95|4334.95|4334.95|4334.95|4334.95|4334.95|0
1636643180000|2021-11-11 15:06:20|4334.83|4334.83|4334.59|4334.59|4334.83|4334.83|4334.59|4334.59|0
1636643190000|2021-11-11 15:06:30|4334.54|4334.54|4334.54|4334.54|4334.54|4334.54|4334.54|4334.54|0
1636643200000|2021-11-11 15:06:40|4334.38|4334.38|4333.74|4333.74|4334.38|4334.38|4333.74|4333.74|0
1636643210000|2021-11-11 15:06:50|4334.36|4334.36|4334.37|4334.37|4334.37|4334.37|4334.19|4334.19|0
1636643220000|2021-11-11 15:07:00|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|0
1636643230000|2021-11-11 15:07:10|4333.69|4333.69|4332.44|4332.44|4333.69|4333.69|4332.44|4332.44|0
1636643240000|2021-11-11 15:07:20|4332.13|4332.13|4332.13|4332.13|4332.13|4332.13|4332.13|4332.13|0
1636643250000|2021-11-11 15:07:30|4331.82|4331.82|4331.6|4331.6|4331.82|4331.82|4331.51|4331.51|0
1636643260000|2021-11-11 15:07:40|4331.91|4331.91|4332.05|4332.05|4332.22|4332.22|4331.91|4331.91|0
1636643270000|2021-11-11 15:07:50|4331.99|4331.99|4332.26|4332.26|4332.3|4332.3|4331.99|4331.99|0
1636643280000|2021-11-11 15:08:00|4332.23|4332.23|4332.2|4332.2|4332.69|4332.69|4332.2|4332.2|0
1636643290000|2021-11-11 15:08:10|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|0
1636643300000|2021-11-11 15:08:20|4332.2|4332.2|4333.32|4333.32|4333.32|4333.32|4332.2|4332.2|0
1636643310000|2021-11-11 15:08:30|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|0
1636643320000|2021-11-11 15:08:40|4332.7|4332.7|4332.91|4332.91|4332.91|4332.91|4332.7|4332.7|0
1636643330000|2021-11-11 15:08:50|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|0
1636643340000|2021-11-11 15:09:00|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|0
1636643360000|2021-11-11 15:09:20|4333.32|4333.32|4333.42|4333.42|4333.42|4333.42|4333.32|4333.32|0
1636643370000|2021-11-11 15:09:30|4333.38|4333.38|4333.42|4333.42|4333.42|4333.42|4333.38|4333.38|0
1636643380000|2021-11-11 15:09:40|4333.11|4333.11|4333.11|4333.11|4333.11|4333.11|4333.11|4333.11|0
1636643390000|2021-11-11 15:09:50|4332.95|4332.95|4332.49|4332.49|4332.95|4332.95|4332.49|4332.49|0
1636643410000|2021-11-11 15:10:10|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|0
1636643420000|2021-11-11 15:10:20|4333.1|4333.1|4333.72|4333.72|4333.72|4333.72|4333.1|4333.1|0
1636643430000|2021-11-11 15:10:30|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4333.72|4333.72|0
1636643440000|2021-11-11 15:10:40|4334.21|4334.21|4334.02|4334.02|4334.21|4334.21|4334.02|4334.02|0
1636643460000|2021-11-11 15:11:00|4334.06|4334.06|4334.11|4334.11|4334.11|4334.11|4334.06|4334.06|0
1636643470000|2021-11-11 15:11:10|4334.13|4334.13|4332.98|4332.98|4334.22|4334.22|4332.98|4332.98|0
1636643480000|2021-11-11 15:11:20|4332.67|4332.67|4332.36|4332.36|4332.67|4332.67|4332.36|4332.36|0
1636643490000|2021-11-11 15:11:30|4332.67|4332.67|4332.67|4332.67|4332.67|4332.67|4332.67|4332.67|0
1636643500000|2021-11-11 15:11:40|4332.52|4332.52|4332.52|4332.52|4332.52|4332.52|4332.52|4332.52|0
1636643520000|2021-11-11 15:12:00|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|0
1636643530000|2021-11-11 15:12:10|4331.58|4331.58|4330.98|4330.98|4331.58|4331.58|4330.96|4330.96|0
1636643540000|2021-11-11 15:12:20|4331.03|4331.03|4330.43|4330.43|4331.03|4331.03|4330.1|4330.1|0
1636643550000|2021-11-11 15:12:30|4330.75|4330.75|4330.43|4330.43|4330.75|4330.75|4330.43|4330.43|0
1636643560000|2021-11-11 15:12:40|4330.59|4330.59|4330.59|4330.59|4330.59|4330.59|4330.59|4330.59|0
1636643570000|2021-11-11 15:12:50|4331.52|4331.52|4331.48|4331.48|4331.52|4331.52|4331.48|4331.48|0
1636643580000|2021-11-11 15:13:00|4331.8|4331.8|4331.97|4331.97|4331.97|4331.97|4331.8|4331.8|0
1636643590000|2021-11-11 15:13:10|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|0
1636643600000|2021-11-11 15:13:20|4332.44|4332.44|4331.5|4331.5|4332.44|4332.44|4331.5|4331.5|0
1636643610000|2021-11-11 15:13:30|4331.62|4331.62|4331.62|4331.62|4331.62|4331.62|4331.62|4331.62|0
1636643630000|2021-11-11 15:13:50|4331.52|4331.52|4331.12|4331.12|4331.52|4331.52|4331.12|4331.12|0
1636643650000|2021-11-11 15:14:10|4331.03|4331.03|4330.41|4330.41|4331.03|4331.03|4330.41|4330.41|0
1636643670000|2021-11-11 15:14:30|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|0
1636643680000|2021-11-11 15:14:40|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|0
1636643690000|2021-11-11 15:14:50|4331.5|4331.5|4331.19|4331.19|4331.5|4331.5|4331.19|4331.19|0
1636643700000|2021-11-11 15:15:00|4331.34|4331.34|4331.28|4331.28|4331.43|4331.43|4331.28|4331.28|0
1636643710000|2021-11-11 15:15:10|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|0
1636643720000|2021-11-11 15:15:20|4332.17|4332.17|4332.26|4332.26|4332.26|4332.26|4332.17|4332.17|0
1636643730000|2021-11-11 15:15:30|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|0
1636643740000|2021-11-11 15:15:40|4332.47|4332.47|4332.74|4332.74|4332.74|4332.74|4332.42|4332.42|0
1636643750000|2021-11-11 15:15:50|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|0
1636643760000|2021-11-11 15:16:00|4332.52|4332.52|4332.45|4332.45|4332.55|4332.55|4332.4|4332.4|0
1636643770000|2021-11-11 15:16:10|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4331.96|4331.96|0
1636643790000|2021-11-11 15:16:30|4332.4|4332.4|4332.55|4332.55|4333.01|4333.01|4332.4|4332.4|0
1636643800000|2021-11-11 15:16:40|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|0
1636643810000|2021-11-11 15:16:50|4332.14|4332.14|4332.14|4332.14|4332.14|4332.14|4332.14|4332.14|0
1636643820000|2021-11-11 15:17:00|4332.05|4332.05|4331.97|4331.97|4332.05|4332.05|4331.97|4331.97|0
1636643850000|2021-11-11 15:17:30|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|0
1636643860000|2021-11-11 15:17:40|4331.5|4331.5|4331.54|4331.54|4331.54|4331.54|4331.5|4331.5|0
1636643880000|2021-11-11 15:18:00|4331.85|4331.85|4332.16|4332.16|4332.16|4332.16|4331.85|4331.85|0
1636643890000|2021-11-11 15:18:10|4331.85|4331.85|4332.16|4332.16|4332.16|4332.16|4331.85|4331.85|0
1636643910000|2021-11-11 15:18:30|4332.07|4332.07|4331.98|4331.98|4332.07|4332.07|4331.98|4331.98|0
1636643930000|2021-11-11 15:18:50|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|0
1636643940000|2021-11-11 15:19:00|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|0
1636643950000|2021-11-11 15:19:10|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|0
1636643960000|2021-11-11 15:19:20|4331.84|4331.84|4331.41|4331.41|4332.17|4332.17|4331.41|4331.41|0
1636643970000|2021-11-11 15:19:30|4331.23|4331.23|4331.01|4331.01|4331.35|4331.35|4331.01|4331.01|0
1636643980000|2021-11-11 15:19:40|4331.03|4331.03|4330.37|4330.37|4331.09|4331.09|4330.37|4330.37|0
1636643990000|2021-11-11 15:19:50|4330.68|4330.68|4331.15|4331.15|4331.15|4331.15|4330.68|4330.68|0
1636644010000|2021-11-11 15:20:10|4331.3|4331.3|4331.55|4331.55|4331.59|4331.59|4331.3|4331.3|0
1636644020000|2021-11-11 15:20:20|4331.61|4331.61|4331.3|4331.3|4332.07|4332.07|4331.3|4331.3|0
1636644050000|2021-11-11 15:20:50|4331.35|4331.35|4332.53|4332.53|4332.53|4332.53|4331.35|4331.35|0
1636644060000|2021-11-11 15:21:00|4332.22|4332.22|4332.84|4332.84|4332.84|4332.84|4332.22|4332.22|0
1636644070000|2021-11-11 15:21:10|4333|4333|4332.96|4332.96|4333|4333|4332.81|4332.81|0
1636644090000|2021-11-11 15:21:30|4333.01|4333.01|4333.98|4333.98|4333.98|4333.98|4333.01|4333.01|0
1636644100000|2021-11-11 15:21:40|4333.67|4333.67|4333.67|4333.67|4333.98|4333.98|4333.67|4333.67|0
1636644110000|2021-11-11 15:21:50|4333.79|4333.79|4333.79|4333.79|4333.79|4333.79|4333.79|4333.79|0
1636644120000|2021-11-11 15:22:00|4333.87|4333.87|4335.12|4335.12|4335.12|4335.12|4333.87|4333.87|0
1636644130000|2021-11-11 15:22:10|4335.22|4335.22|4335.37|4335.37|4335.37|4335.37|4335.22|4335.22|0
1636644140000|2021-11-11 15:22:20|4335.99|4335.99|4336.09|4336.09|4336.09|4336.09|4335.99|4335.99|0
1636644150000|2021-11-11 15:22:30|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|0
1636644170000|2021-11-11 15:22:50|4336.39|4336.39|4336.24|4336.24|4336.39|4336.39|4336.24|4336.24|0
1636644180000|2021-11-11 15:23:00|4335.93|4335.93|4335.93|4335.93|4335.93|4335.93|4335.93|4335.93|0
1636644220000|2021-11-11 15:23:40|4336.24|4336.24|4336.55|4336.55|4336.55|4336.55|4336.24|4336.24|0
1636644240000|2021-11-11 15:24:00|4336.4|4336.4|4336.24|4336.24|4336.4|4336.4|4336.24|4336.24|0
1636644250000|2021-11-11 15:24:10|4335.93|4335.93|4335.7|4335.7|4335.93|4335.93|4335.7|4335.7|0
1636644260000|2021-11-11 15:24:20|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|0
1636644270000|2021-11-11 15:24:30|4335.7|4335.7|4335.38|4335.38|4335.7|4335.7|4335.38|4335.38|0
1636644280000|2021-11-11 15:24:40|4335.43|4335.43|4335.21|4335.21|4335.43|4335.43|4335.21|4335.21|0
1636644290000|2021-11-11 15:24:50|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|0
1636644300000|2021-11-11 15:25:00|4334.75|4334.75|4334.77|4334.77|4334.77|4334.77|4334.75|4334.75|0
1636644310000|2021-11-11 15:25:10|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|0
1636644320000|2021-11-11 15:25:20|4335.4|4335.4|4336.08|4336.08|4336.08|4336.08|4335.4|4335.4|0
1636644350000|2021-11-11 15:25:50|4336.12|4336.12|4336.59|4336.59|4336.59|4336.59|4336.12|4336.12|0
1636644360000|2021-11-11 15:26:00|4336.9|4336.9|4336.65|4336.65|4336.9|4336.9|4336.59|4336.59|0
1636644370000|2021-11-11 15:26:10|4336.34|4336.34|4336.22|4336.22|4336.34|4336.34|4336.22|4336.22|0
1636644380000|2021-11-11 15:26:20|4336.19|4336.19|4336.19|4336.19|4336.19|4336.19|4336.19|4336.19|0
1636644390000|2021-11-11 15:26:30|4336.51|4336.51|4336.51|4336.51|4336.51|4336.51|4336.51|4336.51|0
1636644400000|2021-11-11 15:26:40|4336.41|4336.41|4336.41|4336.41|4336.41|4336.41|4336.41|4336.41|0
1636644420000|2021-11-11 15:27:00|4336.33|4336.33|4336.33|4336.33|4336.33|4336.33|4336.33|4336.33|0
1636644430000|2021-11-11 15:27:10|4336.48|4336.48|4337.72|4337.72|4337.72|4337.72|4336.48|4336.48|0
1636644460000|2021-11-11 15:27:40|4337.76|4337.76|4337.76|4337.76|4337.76|4337.76|4337.76|4337.76|0
1636644470000|2021-11-11 15:27:50|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|0
1636644480000|2021-11-11 15:28:00|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|4337.67|4337.67|0
1636644490000|2021-11-11 15:28:10|4338.29|4338.29|4338.6|4338.6|4338.6|4338.6|4338.29|4338.29|0
1636644510000|2021-11-11 15:28:30|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|0
1636644520000|2021-11-11 15:28:40|4339.22|4339.22|4339.31|4339.31|4339.31|4339.31|4339.22|4339.22|0
1636644530000|2021-11-11 15:28:50|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|0
1636644540000|2021-11-11 15:29:00|4339.56|4339.56|4340.35|4340.35|4340.35|4340.35|4339.56|4339.56|0
1636644550000|2021-11-11 15:29:10|4340.03|4340.03|4339.66|4339.66|4340.03|4340.03|4339.66|4339.66|0
1636644560000|2021-11-11 15:29:20|4339.75|4339.75|4340.07|4340.07|4340.07|4340.07|4339.75|4339.75|0
1636644570000|2021-11-11 15:29:30|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|0
1636644580000|2021-11-11 15:29:40|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|0
1636644600000|2021-11-11 15:30:00|4340.43|4340.43|4340.65|4340.65|4340.8|4340.8|4340.28|4340.28|0
1636644610000|2021-11-11 15:30:10|4340.67|4340.67|4340.99|4340.99|4340.99|4340.99|4340.67|4340.67|0
1636644620000|2021-11-11 15:30:20|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|0
1636644630000|2021-11-11 15:30:30|4340.37|4340.37|4339.43|4339.43|4340.37|4340.37|4339.43|4339.43|0
1636644640000|2021-11-11 15:30:40|4339.51|4339.51|4339.51|4339.51|4339.55|4339.55|4339.51|4339.51|0
1636644650000|2021-11-11 15:30:50|4340.45|4340.45|4340.6|4340.6|4340.6|4340.6|4340.45|4340.45|0
1636644660000|2021-11-11 15:31:00|4340.63|4340.63|4341.19|4341.19|4341.34|4341.34|4340.63|4340.63|0
1636644670000|2021-11-11 15:31:10|4341.12|4341.12|4341.28|4341.28|4341.28|4341.28|4340.65|4340.65|0
1636644680000|2021-11-11 15:31:20|4341.59|4341.59|4341.9|4341.9|4341.9|4341.9|4341.59|4341.59|0
1636644700000|2021-11-11 15:31:40|4342.06|4342.06|4341.8|4341.8|4342.11|4342.11|4341.8|4341.8|0
1636644730000|2021-11-11 15:32:10|4341.89|4341.89|4341.05|4341.05|4341.89|4341.89|4340.96|4340.96|0
1636644740000|2021-11-11 15:32:20|4340.92|4340.92|4339.88|4339.88|4340.92|4340.92|4339.88|4339.88|0
1636644750000|2021-11-11 15:32:30|4339.79|4339.79|4339.47|4339.47|4339.79|4339.79|4339.47|4339.47|0
1636644760000|2021-11-11 15:32:40|4339.63|4339.63|4339.57|4339.57|4339.63|4339.63|4339.57|4339.57|0
1636644770000|2021-11-11 15:32:50|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|0
1636644780000|2021-11-11 15:33:00|4339.26|4339.26|4338.63|4338.63|4339.26|4339.26|4338.63|4338.63|0
1636644790000|2021-11-11 15:33:10|4338.54|4338.54|4339.26|4339.26|4339.26|4339.26|4338.54|4338.54|0
1636644800000|2021-11-11 15:33:20|4340.2|4340.2|4340.04|4340.04|4340.66|4340.66|4340.04|4340.04|0
1636644810000|2021-11-11 15:33:30|4340.13|4340.13|4340.64|4340.64|4340.64|4340.64|4339.95|4339.95|0
1636644820000|2021-11-11 15:33:40|4340.32|4340.32|4340.41|4340.41|4340.41|4340.41|4340.32|4340.32|0
1636644840000|2021-11-11 15:34:00|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4339.47|4339.47|0
1636644850000|2021-11-11 15:34:10|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|0
1636644860000|2021-11-11 15:34:20|4339.88|4339.88|4340.19|4340.19|4340.19|4340.19|4339.88|4339.88|0
1636644890000|2021-11-11 15:34:50|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|0
1636644900000|2021-11-11 15:35:00|4340.05|4340.05|4340.8|4340.8|4340.8|4340.8|4340.05|4340.05|0
1636644910000|2021-11-11 15:35:10|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|0
1636644920000|2021-11-11 15:35:20|4340.27|4340.27|4340.09|4340.09|4340.27|4340.27|4340.09|4340.09|0
1636644930000|2021-11-11 15:35:30|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|0
1636644940000|2021-11-11 15:35:40|4340.38|4340.38|4340.38|4340.38|4340.38|4340.38|4340.38|4340.38|0
1636644960000|2021-11-11 15:36:00|4340.41|4340.41|4340.59|4340.59|4340.59|4340.59|4340.41|4340.41|0
1636644970000|2021-11-11 15:36:10|4340.69|4340.69|4340.69|4340.69|4340.69|4340.69|4340.69|4340.69|0
1636644980000|2021-11-11 15:36:20|4340.38|4340.38|4341.63|4341.63|4341.63|4341.63|4340.23|4340.23|0
1636644990000|2021-11-11 15:36:30|4341.44|4341.44|4341.13|4341.13|4341.44|4341.44|4341.13|4341.13|0
1636645000000|2021-11-11 15:36:40|4340.82|4340.82|4340.51|4340.51|4340.82|4340.82|4340.36|4340.36|0
1636645020000|2021-11-11 15:37:00|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|0
1636645030000|2021-11-11 15:37:10|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|0
1636645050000|2021-11-11 15:37:30|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|0
1636645070000|2021-11-11 15:37:50|4339.55|4339.55|4338.97|4338.97|4339.55|4339.55|4338.93|4338.93|0
1636645080000|2021-11-11 15:38:00|4338.99|4338.99|4339.11|4339.11|4339.11|4339.11|4338.99|4338.99|0
1636645090000|2021-11-11 15:38:10|4339.19|4339.19|4339.28|4339.28|4339.28|4339.28|4339.19|4339.19|0
1636645100000|2021-11-11 15:38:20|4339.38|4339.38|4339.69|4339.69|4339.69|4339.69|4339.38|4339.38|0
1636645110000|2021-11-11 15:38:30|4340|4340|4340.12|4340.12|4340.27|4340.27|4339.97|4339.97|0
1636645120000|2021-11-11 15:38:40|4339.81|4339.81|4338.67|4338.67|4339.81|4339.81|4338.67|4338.67|0
1636645130000|2021-11-11 15:38:50|4338.79|4338.79|4339.1|4339.1|4339.1|4339.1|4338.79|4338.79|0
1636645150000|2021-11-11 15:39:10|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|0
1636645160000|2021-11-11 15:39:20|4339.01|4339.01|4338.69|4338.69|4339.01|4339.01|4338.69|4338.69|0
1636645170000|2021-11-11 15:39:30|4338.79|4338.79|4339.08|4339.08|4339.23|4339.23|4338.79|4338.79|0
1636645180000|2021-11-11 15:39:40|4339.7|4339.7|4339.49|4339.49|4339.7|4339.7|4339.4|4339.4|0
1636645190000|2021-11-11 15:39:50|4339.72|4339.72|4339.01|4339.01|4339.72|4339.72|4339.01|4339.01|0
1636645200000|2021-11-11 15:40:00|4338.69|4338.69|4338.69|4338.69|4338.69|4338.69|4338.69|4338.69|0
1636645220000|2021-11-11 15:40:20|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|0
1636645230000|2021-11-11 15:40:30|4338.89|4338.89|4338.58|4338.58|4338.89|4338.89|4338.58|4338.58|0
1636645240000|2021-11-11 15:40:40|4338.67|4338.67|4338.98|4338.98|4338.98|4338.98|4338.67|4338.67|0
1636645250000|2021-11-11 15:40:50|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|0
1636645260000|2021-11-11 15:41:00|4338.52|4338.52|4337.89|4337.89|4338.52|4338.52|4337.89|4337.89|0
1636645270000|2021-11-11 15:41:10|4337.95|4337.95|4338.57|4338.57|4338.57|4338.57|4337.95|4337.95|0
1636645280000|2021-11-11 15:41:20|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|0
1636645290000|2021-11-11 15:41:30|4338.36|4338.36|4338.52|4338.52|4338.52|4338.52|4338.36|4338.36|0
1636645300000|2021-11-11 15:41:40|4338.63|4338.63|4338.72|4338.72|4339.03|4339.03|4338.63|4338.63|0
1636645310000|2021-11-11 15:41:50|4338.41|4338.41|4338.26|4338.26|4338.41|4338.41|4338.26|4338.26|0
1636645320000|2021-11-11 15:42:00|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|0
1636645330000|2021-11-11 15:42:10|4338.06|4338.06|4337.91|4337.91|4338.06|4338.06|4337.91|4337.91|0
1636645350000|2021-11-11 15:42:30|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|0
1636645370000|2021-11-11 15:42:50|4338.12|4338.12|4338.71|4338.71|4338.71|4338.71|4338.12|4338.12|0
1636645380000|2021-11-11 15:43:00|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|0
1636645390000|2021-11-11 15:43:10|4338.41|4338.41|4339.92|4339.92|4339.98|4339.98|4338.41|4338.41|0
1636645400000|2021-11-11 15:43:20|4339.3|4339.3|4339.14|4339.14|4339.3|4339.3|4339.14|4339.14|0
1636645420000|2021-11-11 15:43:40|4338.91|4338.91|4338.7|4338.7|4338.91|4338.91|4338.7|4338.7|0
1636645430000|2021-11-11 15:43:50|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|0
1636645440000|2021-11-11 15:44:00|4339.47|4339.47|4339.47|4339.47|4339.47|4339.47|4339.43|4339.43|0
1636645450000|2021-11-11 15:44:10|4339.57|4339.57|4339.88|4339.88|4339.88|4339.88|4339.57|4339.57|0
1636645470000|2021-11-11 15:44:30|4339.57|4339.57|4339.41|4339.41|4339.57|4339.57|4339.41|4339.41|0
1636645480000|2021-11-11 15:44:40|4339.72|4339.72|4339.63|4339.63|4339.76|4339.76|4339.63|4339.63|0
1636645490000|2021-11-11 15:44:50|4340.72|4340.72|4340.54|4340.54|4341.03|4341.03|4340.54|4340.54|0
1636645500000|2021-11-11 15:45:00|4340.63|4340.63|4340.63|4340.63|4340.63|4340.63|4340.63|4340.63|0
1636645510000|2021-11-11 15:45:10|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|0
1636645520000|2021-11-11 15:45:20|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|0
1636645530000|2021-11-11 15:45:30|4340.26|4340.26|4340.28|4340.28|4340.6|4340.6|4340.26|4340.26|0
1636645540000|2021-11-11 15:45:40|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|0
1636645550000|2021-11-11 15:45:50|4339.91|4339.91|4339.29|4339.29|4339.91|4339.91|4339.29|4339.29|0
1636645560000|2021-11-11 15:46:00|4339.6|4339.6|4339.91|4339.91|4339.91|4339.91|4339.6|4339.6|0
1636645570000|2021-11-11 15:46:10|4340|4340|4340|4340|4340|4340|4340|4340|0
1636645590000|2021-11-11 15:46:30|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|0
1636645600000|2021-11-11 15:46:40|4340.43|4340.43|4340.48|4340.48|4340.48|4340.48|4340.43|4340.43|0
1636645610000|2021-11-11 15:46:50|4340.42|4340.42|4340.98|4340.98|4340.98|4340.98|4340.36|4340.36|0
1636645620000|2021-11-11 15:47:00|4341.3|4341.3|4341.04|4341.04|4341.3|4341.3|4340.98|4340.98|0
1636645630000|2021-11-11 15:47:10|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|0
1636645640000|2021-11-11 15:47:20|4341.2|4341.2|4341.04|4341.04|4341.2|4341.2|4341.04|4341.04|0
1636645660000|2021-11-11 15:47:40|4341.13|4341.13|4341.13|4341.13|4341.13|4341.13|4341.13|4341.13|0
1636645670000|2021-11-11 15:47:50|4341.23|4341.23|4341.32|4341.32|4341.32|4341.32|4341.23|4341.23|0
1636645680000|2021-11-11 15:48:00|4341.17|4341.17|4341.52|4341.52|4341.52|4341.52|4341.17|4341.17|0
1636645700000|2021-11-11 15:48:20|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|0
1636645730000|2021-11-11 15:48:50|4341.05|4341.05|4340.74|4340.74|4341.05|4341.05|4340.74|4340.74|0
1636645740000|2021-11-11 15:49:00|4340.43|4340.43|4340.98|4340.98|4340.98|4340.98|4340.43|4340.43|0
1636645750000|2021-11-11 15:49:10|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|0
1636645760000|2021-11-11 15:49:20|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|0
1636645780000|2021-11-11 15:49:40|4340.13|4340.13|4339.54|4339.54|4340.13|4340.13|4339.54|4339.54|0
1636645790000|2021-11-11 15:49:50|4339.85|4339.85|4340.14|4340.14|4340.16|4340.16|4339.85|4339.85|0
1636645800000|2021-11-11 15:50:00|4340.1|4340.1|4339.88|4339.88|4340.1|4340.1|4339.88|4339.88|0
1636645810000|2021-11-11 15:50:10|4339.8|4339.8|4339.93|4339.93|4340.11|4340.11|4339.8|4339.8|0
1636645820000|2021-11-11 15:50:20|4339.89|4339.89|4340.27|4340.27|4340.27|4340.27|4339.89|4339.89|0
1636645840000|2021-11-11 15:50:40|4339.95|4339.95|4339.86|4339.86|4339.95|4339.95|4339.86|4339.86|0
1636645850000|2021-11-11 15:50:50|4340.01|4340.01|4340.06|4340.06|4340.06|4340.06|4340.01|4340.01|0
1636645860000|2021-11-11 15:51:00|4340.37|4340.37|4339.88|4339.88|4340.41|4340.41|4339.88|4339.88|0
1636645870000|2021-11-11 15:51:10|4339.72|4339.72|4339.63|4339.63|4339.72|4339.72|4339.63|4339.63|0
1636645880000|2021-11-11 15:51:20|4339.57|4339.57|4339.48|4339.48|4339.57|4339.57|4339.48|4339.48|0
1636645890000|2021-11-11 15:51:30|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|0
1636645900000|2021-11-11 15:51:40|4339.51|4339.51|4339.51|4339.51|4339.51|4339.51|4339.51|4339.51|0
1636645910000|2021-11-11 15:51:50|4339.36|4339.36|4339.51|4339.51|4339.51|4339.51|4339.36|4339.36|0
1636645940000|2021-11-11 15:52:20|4339.83|4339.83|4340.03|4340.03|4340.03|4340.03|4339.83|4339.83|0
1636645950000|2021-11-11 15:52:30|4339.87|4339.87|4339.87|4339.87|4339.87|4339.87|4339.87|4339.87|0
1636645960000|2021-11-11 15:52:40|4339.56|4339.56|4339.1|4339.1|4339.56|4339.56|4339.1|4339.1|0
1636645970000|2021-11-11 15:52:50|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|0
1636645980000|2021-11-11 15:53:00|4339.1|4339.1|4338.78|4338.78|4339.1|4339.1|4338.78|4338.78|0
1636645990000|2021-11-11 15:53:10|4338.47|4338.47|4337.69|4337.69|4338.47|4338.47|4337.69|4337.69|0
1636646010000|2021-11-11 15:53:30|4337.93|4337.93|4337.38|4337.38|4337.93|4337.93|4337.38|4337.38|0
1636646020000|2021-11-11 15:53:40|4337.44|4337.44|4338.37|4338.37|4338.37|4338.37|4337.44|4337.44|0
1636646030000|2021-11-11 15:53:50|4338.69|4338.69|4338.78|4338.78|4338.78|4338.78|4338.69|4338.69|0
1636646040000|2021-11-11 15:54:00|4338.93|4338.93|4338.84|4338.84|4338.93|4338.93|4338.84|4338.84|0
1636646050000|2021-11-11 15:54:10|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|0
1636646060000|2021-11-11 15:54:20|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|0
1636646070000|2021-11-11 15:54:30|4339.12|4339.12|4338.97|4338.97|4339.12|4339.12|4338.97|4338.97|0
1636646090000|2021-11-11 15:54:50|4339.28|4339.28|4339.28|4339.28|4339.28|4339.28|4339.28|4339.28|0
1636646100000|2021-11-11 15:55:00|4339.19|4339.19|4339.47|4339.47|4339.47|4339.47|4339.19|4339.19|0
1636646110000|2021-11-11 15:55:10|4339.57|4339.57|4339.88|4339.88|4339.88|4339.88|4339.57|4339.57|0
1636646120000|2021-11-11 15:55:20|4340.03|4340.03|4340.19|4340.19|4340.19|4340.19|4340.03|4340.03|0
1636646140000|2021-11-11 15:55:40|4340.3|4340.3|4340.48|4340.48|4340.48|4340.48|4340.3|4340.3|0
1636646160000|2021-11-11 15:56:00|4340.33|4340.33|4340.28|4340.28|4340.33|4340.33|4340.28|4340.28|0
1636646180000|2021-11-11 15:56:20|4339.97|4339.97|4339.61|4339.61|4339.97|4339.97|4339.61|4339.61|0
1636646190000|2021-11-11 15:56:30|4339.49|4339.49|4339.45|4339.45|4339.49|4339.49|4339.45|4339.45|0
1636646200000|2021-11-11 15:56:40|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|0
1636646210000|2021-11-11 15:56:50|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|0
1636646220000|2021-11-11 15:57:00|4340.07|4340.07|4340.38|4340.38|4340.38|4340.38|4340.07|4340.07|0
1636646230000|2021-11-11 15:57:10|4340.69|4340.69|4340.84|4340.84|4340.84|4340.84|4340.69|4340.69|0
1636646240000|2021-11-11 15:57:20|4340.93|4340.93|4340.46|4340.46|4340.93|4340.93|4340.46|4340.46|0
1636646250000|2021-11-11 15:57:30|4340.15|4340.15|4339.52|4339.52|4340.15|4340.15|4339.52|4339.52|0
1636646260000|2021-11-11 15:57:40|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|0
1636646280000|2021-11-11 15:58:00|4339.79|4339.79|4340.39|4340.39|4340.39|4340.39|4339.79|4339.79|0
1636646290000|2021-11-11 15:58:10|4340.7|4340.7|4340.36|4340.36|4341.01|4341.01|4340.36|4340.36|0
1636646300000|2021-11-11 15:58:20|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|0
1636646320000|2021-11-11 15:58:40|4339.98|4339.98|4339.35|4339.35|4339.98|4339.98|4339.35|4339.35|0
1636646330000|2021-11-11 15:58:50|4339.66|4339.66|4339.36|4339.36|4339.66|4339.66|4339.36|4339.36|0
1636646340000|2021-11-11 15:59:00|4339.32|4339.32|4339|4339|4339.32|4339.32|4339|4339|0
1636646350000|2021-11-11 15:59:10|4338.91|4338.91|4338.89|4338.89|4339.07|4339.07|4338.89|4338.89|0
1636646360000|2021-11-11 15:59:20|4338.83|4338.83|4338.89|4338.89|4338.89|4338.89|4338.83|4338.83|0
1636646370000|2021-11-11 15:59:30|4339.04|4339.04|4338.73|4338.73|4339.04|4339.04|4338.73|4338.73|0
1636646380000|2021-11-11 15:59:40|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|0
1636646390000|2021-11-11 15:59:50|4338.21|4338.21|4338.35|4338.35|4338.35|4338.35|4338.16|4338.16|0
1636646400000|2021-11-11 16:00:00|4338.5|4338.5|4338.91|4338.91|4338.91|4338.91|4338.5|4338.5|0
1636646410000|2021-11-11 16:00:10|4338.79|4338.79|4338.67|4338.67|4338.79|4338.79|4338.67|4338.67|0
1636646420000|2021-11-11 16:00:20|4338.63|4338.63|4338.44|4338.44|4338.63|4338.63|4338.44|4338.44|0
1636646430000|2021-11-11 16:00:30|4338.28|4338.28|4338.19|4338.19|4338.28|4338.28|4338.19|4338.19|0
1636646440000|2021-11-11 16:00:40|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|0
1636646450000|2021-11-11 16:00:50|4337.84|4337.84|4337.51|4337.51|4337.84|4337.84|4337.28|4337.28|0
1636646460000|2021-11-11 16:01:00|4337.61|4337.61|4336.98|4336.98|4337.61|4337.61|4336.98|4336.98|0
1636646470000|2021-11-11 16:01:10|4336.67|4336.67|4337.02|4337.02|4337.02|4337.02|4336.67|4336.67|0
1636646500000|2021-11-11 16:01:40|4336.87|4336.87|4336.72|4336.72|4336.87|4336.87|4336.72|4336.72|0
1636646510000|2021-11-11 16:01:50|4336.56|4336.56|4337.28|4337.28|4337.28|4337.28|4336.56|4336.56|0
1636646520000|2021-11-11 16:02:00|4337.59|4337.59|4338.19|4338.19|4338.37|4338.37|4337.59|4337.59|0
1636646530000|2021-11-11 16:02:10|4338.1|4338.1|4337.79|4337.79|4338.1|4338.1|4337.79|4337.79|0
1636646540000|2021-11-11 16:02:20|4337.94|4337.94|4338.25|4338.25|4338.25|4338.25|4337.94|4337.94|0
1636646550000|2021-11-11 16:02:30|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|0
1636646580000|2021-11-11 16:03:00|4338.51|4338.51|4338.55|4338.55|4338.55|4338.55|4338.51|4338.51|0
1636646590000|2021-11-11 16:03:10|4338.24|4338.24|4338.55|4338.55|4338.55|4338.55|4338.24|4338.24|0
1636646600000|2021-11-11 16:03:20|4338.67|4338.67|4338.82|4338.82|4338.82|4338.82|4338.67|4338.67|0
1636646610000|2021-11-11 16:03:30|4338.66|4338.66|4338.64|4338.64|4338.66|4338.66|4338.64|4338.64|0
1636646620000|2021-11-11 16:03:40|4338.6|4338.6|4338.19|4338.19|4338.6|4338.6|4338.19|4338.19|0
1636646630000|2021-11-11 16:03:50|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|0
1636646640000|2021-11-11 16:04:00|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|0
1636646650000|2021-11-11 16:04:10|4338.18|4338.18|4338.15|4338.15|4338.18|4338.18|4338.15|4338.15|0
1636646660000|2021-11-11 16:04:20|4338|4338|4338|4338|4338|4338|4338|4338|0
1636646670000|2021-11-11 16:04:30|4337.9|4337.9|4338.63|4338.63|4338.63|4338.63|4337.69|4337.69|0
1636646680000|2021-11-11 16:04:40|4338.94|4338.94|4339.05|4339.05|4339.05|4339.05|4338.94|4338.94|0
1636646690000|2021-11-11 16:04:50|4339.01|4339.01|4338.86|4338.86|4339.01|4339.01|4338.86|4338.86|0
1636646700000|2021-11-11 16:05:00|4338.9|4338.9|4338.75|4338.75|4338.9|4338.9|4338.75|4338.75|0
1636646710000|2021-11-11 16:05:10|4338.59|4338.59|4339.06|4339.06|4339.06|4339.06|4338.59|4338.59|0
1636646730000|2021-11-11 16:05:30|4338.91|4338.91|4339.31|4339.31|4339.31|4339.31|4338.91|4338.91|0
1636646740000|2021-11-11 16:05:40|4339|4339|4339.62|4339.62|4339.62|4339.62|4338.69|4338.69|0
1636646750000|2021-11-11 16:05:50|4339.78|4339.78|4339.53|4339.53|4339.78|4339.78|4339.47|4339.47|0
1636646760000|2021-11-11 16:06:00|4339.68|4339.68|4339.61|4339.61|4339.68|4339.68|4339.56|4339.56|0
1636646770000|2021-11-11 16:06:10|4339.55|4339.55|4340.01|4340.01|4340.01|4340.01|4339.55|4339.55|0
1636646790000|2021-11-11 16:06:30|4339.95|4339.95|4340.11|4340.11|4340.11|4340.11|4339.95|4339.95|0
1636646820000|2021-11-11 16:07:00|4340.42|4340.42|4340.69|4340.69|4340.73|4340.73|4340.42|4340.42|0
1636646830000|2021-11-11 16:07:10|4340.63|4340.63|4340.32|4340.32|4340.63|4340.63|4340.01|4340.01|0
1636646870000|2021-11-11 16:07:50|4340.26|4340.26|4340.41|4340.41|4340.41|4340.41|4340.26|4340.26|0
1636646880000|2021-11-11 16:08:00|4340.24|4340.24|4339.48|4339.48|4340.24|4340.24|4339.48|4339.48|0
1636646890000|2021-11-11 16:08:10|4339.44|4339.44|4339.4|4339.4|4339.44|4339.44|4339.4|4339.4|0
1636646900000|2021-11-11 16:08:20|4339.3|4339.3|4339.68|4339.68|4339.68|4339.68|4339.3|4339.3|0
1636646910000|2021-11-11 16:08:30|4339.83|4339.83|4339.36|4339.36|4339.83|4339.83|4339.36|4339.36|0
1636646940000|2021-11-11 16:09:00|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|0
1636646950000|2021-11-11 16:09:10|4339.49|4339.49|4339.8|4339.8|4339.8|4339.8|4339.49|4339.49|0
1636646960000|2021-11-11 16:09:20|4339.99|4339.99|4339.72|4339.72|4340.03|4340.03|4339.72|4339.72|0
1636646980000|2021-11-11 16:09:40|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|0
1636646990000|2021-11-11 16:09:50|4338.79|4338.79|4338.77|4338.77|4338.79|4338.79|4338.77|4338.77|0
1636647000000|2021-11-11 16:10:00|4338.92|4338.92|4338.77|4338.77|4338.92|4338.92|4338.77|4338.77|0
1636647010000|2021-11-11 16:10:10|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|0
1636647020000|2021-11-11 16:10:20|4338.3|4338.3|4338.66|4338.66|4338.66|4338.66|4338.3|4338.3|0
1636647030000|2021-11-11 16:10:30|4339.07|4339.07|4339.73|4339.73|4339.89|4339.89|4338.96|4338.96|0
1636647040000|2021-11-11 16:10:40|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|0
1636647050000|2021-11-11 16:10:50|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|0
1636647060000|2021-11-11 16:11:00|4340.38|4340.38|4339.95|4339.95|4340.38|4340.38|4339.95|4339.95|0
1636647070000|2021-11-11 16:11:10|4339.86|4339.86|4339.71|4339.71|4339.86|4339.86|4339.71|4339.71|0
1636647080000|2021-11-11 16:11:20|4339.8|4339.8|4339.65|4339.65|4339.8|4339.8|4339.65|4339.65|0
1636647090000|2021-11-11 16:11:30|4339.8|4339.8|4340.43|4340.43|4340.43|4340.43|4339.8|4339.8|0
1636647100000|2021-11-11 16:11:40|4340.11|4340.11|4339.96|4339.96|4340.11|4340.11|4339.96|4339.96|0
1636647120000|2021-11-11 16:12:00|4340.11|4340.11|4340.14|4340.14|4340.14|4340.14|4340.11|4340.11|0
1636647130000|2021-11-11 16:12:10|4339.98|4339.98|4339.37|4339.37|4339.98|4339.98|4339.37|4339.37|0
1636647140000|2021-11-11 16:12:20|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|4339.37|4339.37|0
1636647150000|2021-11-11 16:12:30|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|0
1636647170000|2021-11-11 16:12:50|4339.21|4339.21|4338.43|4338.43|4339.21|4339.21|4338.43|4338.43|0
1636647180000|2021-11-11 16:13:00|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|0
1636647190000|2021-11-11 16:13:10|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|0
1636647200000|2021-11-11 16:13:20|4338.99|4338.99|4338.68|4338.68|4338.99|4338.99|4338.68|4338.68|0
1636647210000|2021-11-11 16:13:30|4338.99|4338.99|4339.06|4339.06|4339.12|4339.12|4338.94|4338.94|0
1636647220000|2021-11-11 16:13:40|4339.15|4339.15|4339|4339|4339.15|4339.15|4339|4339|0
1636647240000|2021-11-11 16:14:00|4339.63|4339.63|4339.63|4339.63|4339.63|4339.63|4339.31|4339.31|0
1636647250000|2021-11-11 16:14:10|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|0
1636647260000|2021-11-11 16:14:20|4339.69|4339.69|4340|4340|4340|4340|4339.69|4339.69|0
1636647280000|2021-11-11 16:14:40|4339.91|4339.91|4340.06|4340.06|4340.06|4340.06|4339.91|4339.91|0
1636647300000|2021-11-11 16:15:00|4340.37|4340.37|4339.91|4339.91|4340.37|4340.37|4339.91|4339.91|0
1636647330000|2021-11-11 16:15:30|4339.75|4339.75|4339.6|4339.6|4339.75|4339.75|4339.6|4339.6|0
1636647350000|2021-11-11 16:15:50|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|0
1636647370000|2021-11-11 16:16:10|4339.35|4339.35|4339.12|4339.12|4339.44|4339.44|4339.12|4339.12|0
1636647400000|2021-11-11 16:16:40|4339.61|4339.61|4339.93|4339.93|4339.93|4339.93|4339.61|4339.61|0
1636647410000|2021-11-11 16:16:50|4340.08|4340.08|4340.02|4340.02|4340.08|4340.08|4340.02|4340.02|0
1636647420000|2021-11-11 16:17:00|4340.14|4340.14|4340.23|4340.23|4340.23|4340.23|4340.14|4340.14|0
1636647430000|2021-11-11 16:17:10|4340.42|4340.42|4340.42|4340.42|4340.42|4340.42|4340.42|4340.42|0
1636647440000|2021-11-11 16:17:20|4340.47|4340.47|4340.79|4340.79|4340.79|4340.79|4340.47|4340.47|0
1636647450000|2021-11-11 16:17:30|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|0
1636647460000|2021-11-11 16:17:40|4340.38|4340.38|4340.38|4340.38|4340.38|4340.38|4340.38|4340.38|0
1636647470000|2021-11-11 16:17:50|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|0
1636647480000|2021-11-11 16:18:00|4340.38|4340.38|4340.34|4340.34|4340.38|4340.38|4340.34|4340.34|0
1636647490000|2021-11-11 16:18:10|4340.96|4340.96|4341.27|4341.27|4341.27|4341.27|4340.96|4340.96|0
1636647500000|2021-11-11 16:18:20|4341.21|4341.21|4342.08|4342.08|4342.08|4342.08|4341.21|4341.21|0
1636647510000|2021-11-11 16:18:30|4342.4|4342.4|4343.01|4343.01|4343.01|4343.01|4342.4|4342.4|0
1636647520000|2021-11-11 16:18:40|4342.7|4342.7|4342.1|4342.1|4342.7|4342.7|4342.1|4342.1|0
1636647540000|2021-11-11 16:19:00|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|4341.42|4341.42|0
1636647550000|2021-11-11 16:19:10|4341.73|4341.73|4341.29|4341.29|4341.73|4341.73|4341.27|4341.27|0
1636647560000|2021-11-11 16:19:20|4341.6|4341.6|4341.29|4341.29|4341.6|4341.6|4341.29|4341.29|0
1636647570000|2021-11-11 16:19:30|4341.6|4341.6|4341.6|4341.6|4341.6|4341.6|4341.6|4341.6|0
1636647580000|2021-11-11 16:19:40|4341.29|4341.29|4341.29|4341.29|4341.29|4341.29|4341.29|4341.29|0
1636647600000|2021-11-11 16:20:00|4341.38|4341.38|4341.33|4341.33|4341.42|4341.42|4341.33|4341.33|0
1636647610000|2021-11-11 16:20:10|4341.65|4341.65|4341.65|4341.65|4341.65|4341.65|4341.65|4341.65|0
1636647620000|2021-11-11 16:20:20|4341.67|4341.67|4341.87|4341.87|4341.87|4341.87|4341.55|4341.55|0
1636647640000|2021-11-11 16:20:40|4341.91|4341.91|4342.02|4342.02|4342.02|4342.02|4341.91|4341.91|0
1636647650000|2021-11-11 16:20:50|4341.71|4341.71|4341.09|4341.09|4341.71|4341.71|4341.09|4341.09|0
1636647660000|2021-11-11 16:21:00|4341|4341|4341.47|4341.47|4341.47|4341.47|4341|4341|0
1636647670000|2021-11-11 16:21:10|4341.49|4341.49|4341.47|4341.47|4341.87|4341.87|4341.47|4341.47|0
1636647680000|2021-11-11 16:21:20|4341.79|4341.79|4342.01|4342.01|4342.01|4342.01|4341.69|4341.69|0
1636647690000|2021-11-11 16:21:30|4341.69|4341.69|4341.58|4341.58|4341.69|4341.69|4341.58|4341.58|0
1636647700000|2021-11-11 16:21:40|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|0
1636647720000|2021-11-11 16:22:00|4341.7|4341.7|4342.05|4342.05|4342.05|4342.05|4341.7|4341.7|0
1636647730000|2021-11-11 16:22:10|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|0
1636647740000|2021-11-11 16:22:20|4341.59|4341.59|4339.56|4339.56|4341.59|4341.59|4339.56|4339.56|0
1636647760000|2021-11-11 16:22:40|4339.87|4339.87|4339.81|4339.81|4339.87|4339.87|4339.81|4339.81|0
1636647770000|2021-11-11 16:22:50|4339.75|4339.75|4338.91|4338.91|4339.75|4339.75|4338.91|4338.91|0
1636647790000|2021-11-11 16:23:10|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|0
1636647800000|2021-11-11 16:23:20|4339.25|4339.25|4339.34|4339.34|4339.34|4339.34|4339.25|4339.25|0
1636647810000|2021-11-11 16:23:30|4339.96|4339.96|4340.43|4340.43|4340.43|4340.43|4339.96|4339.96|0
1636647820000|2021-11-11 16:23:40|4340.74|4340.74|4340.74|4340.74|4340.74|4340.74|4340.74|4340.74|0
1636647830000|2021-11-11 16:23:50|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|0
1636647840000|2021-11-11 16:24:00|4340.47|4340.47|4340.43|4340.43|4340.47|4340.47|4340.43|4340.43|0
1636647850000|2021-11-11 16:24:10|4340.31|4340.31|4340.53|4340.53|4340.84|4340.84|4340.21|4340.21|0
1636647860000|2021-11-11 16:24:20|4340.57|4340.57|4340.41|4340.41|4340.57|4340.57|4340.41|4340.41|0
1636647870000|2021-11-11 16:24:30|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|0
1636647880000|2021-11-11 16:24:40|4339.79|4339.79|4340.53|4340.53|4340.53|4340.53|4339.75|4339.75|0
1636647890000|2021-11-11 16:24:50|4340.21|4340.21|4340.21|4340.21|4340.21|4340.21|4340.21|4340.21|0
1636647900000|2021-11-11 16:25:00|4339.9|4339.9|4339.67|4339.67|4339.9|4339.9|4339.67|4339.67|0
1636647910000|2021-11-11 16:25:10|4339.57|4339.57|4339.27|4339.27|4339.57|4339.57|4339.27|4339.27|0
1636647920000|2021-11-11 16:25:20|4338.95|4338.95|4339.34|4339.34|4339.34|4339.34|4338.8|4338.8|0
1636647940000|2021-11-11 16:25:40|4339.3|4339.3|4339.36|4339.36|4339.36|4339.36|4339.3|4339.3|0
1636647950000|2021-11-11 16:25:50|4338.74|4338.74|4338.74|4338.74|4339.36|4339.36|4338.74|4338.74|0
1636647960000|2021-11-11 16:26:00|4338.68|4338.68|4339.3|4339.3|4339.3|4339.3|4338.68|4338.68|0
1636647970000|2021-11-11 16:26:10|4339.34|4339.34|4339.03|4339.03|4339.34|4339.34|4339.03|4339.03|0
1636647980000|2021-11-11 16:26:20|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|0
1636647990000|2021-11-11 16:26:30|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|0
1636648000000|2021-11-11 16:26:40|4338.81|4338.81|4338.5|4338.5|4338.81|4338.81|4338.5|4338.5|0
1636648010000|2021-11-11 16:26:50|4338.48|4338.48|4338.42|4338.42|4338.48|4338.48|4338.42|4338.42|0
1636648020000|2021-11-11 16:27:00|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|0
1636648030000|2021-11-11 16:27:10|4338.32|4338.32|4338.02|4338.02|4338.32|4338.32|4338.02|4338.02|0
1636648040000|2021-11-11 16:27:20|4337.9|4337.9|4337.99|4337.99|4337.99|4337.99|4337.84|4337.84|0
1636648050000|2021-11-11 16:27:30|4337.9|4337.9|4338.02|4338.02|4338.02|4338.02|4337.86|4337.86|0
1636648060000|2021-11-11 16:27:40|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|0
1636648070000|2021-11-11 16:27:50|4337.92|4337.92|4338.33|4338.33|4338.33|4338.33|4337.92|4337.92|0
1636648080000|2021-11-11 16:28:00|4338.48|4338.48|4338.95|4338.95|4338.95|4338.95|4338.48|4338.48|0
1636648090000|2021-11-11 16:28:10|4339.1|4339.1|4339.39|4339.39|4339.41|4339.41|4339.1|4339.1|0
1636648100000|2021-11-11 16:28:20|4339.37|4339.37|4339.52|4339.52|4339.52|4339.52|4339.21|4339.21|0
1636648110000|2021-11-11 16:28:30|4338.59|4338.59|4338.65|4338.65|4338.9|4338.9|4338.27|4338.27|0
1636648120000|2021-11-11 16:28:40|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|0
1636648130000|2021-11-11 16:28:50|4338.52|4338.52|4338.33|4338.33|4338.52|4338.52|4338.33|4338.33|0
1636648140000|2021-11-11 16:29:00|4338.29|4338.29|4338|4338|4338.78|4338.78|4337.98|4337.98|0
1636648150000|2021-11-11 16:29:10|4338.04|4338.04|4337.61|4337.61|4338.04|4338.04|4337.61|4337.61|0
1636648160000|2021-11-11 16:29:20|4338.23|4338.23|4337.48|4337.48|4338.33|4338.33|4337.48|4337.48|0
1636648170000|2021-11-11 16:29:30|4337.52|4337.52|4337.95|4337.95|4337.95|4337.95|4337.52|4337.52|0
1636648180000|2021-11-11 16:29:40|4337.64|4337.64|4337.8|4337.8|4338.07|4338.07|4337.44|4337.44|0
1636648190000|2021-11-11 16:29:50|4337.48|4337.48|4337.41|4337.41|4337.8|4337.8|4336.78|4336.78|0
1636704900000|2021-11-12 08:15:00|4338.44|4338.44|4338.44|4338.44|4338.59|4338.59|4338.44|4338.44|0
1636704910000|2021-11-12 08:15:10|4338.34|4338.34|4337.68|4337.68|4338.34|4338.34|4337.22|4337.22|0
1636704920000|2021-11-12 08:15:20|4338.14|4338.14|4340.83|4340.83|4340.83|4340.83|4338.14|4338.14|0
1636704930000|2021-11-12 08:15:30|4340.52|4340.52|4340.09|4340.09|4340.52|4340.52|4340.09|4340.09|0
1636704940000|2021-11-12 08:15:40|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|0
1636704950000|2021-11-12 08:15:50|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|0
1636704960000|2021-11-12 08:16:00|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|0
1636704970000|2021-11-12 08:16:10|4340.5|4340.5|4341.13|4341.13|4341.13|4341.13|4340.5|4340.5|0
1636704980000|2021-11-12 08:16:20|4341.22|4341.22|4341.4|4341.4|4341.4|4341.4|4341.22|4341.22|0
1636705000000|2021-11-12 08:16:40|4342.78|4342.78|4343.56|4343.56|4343.56|4343.56|4342.62|4342.62|0
1636705010000|2021-11-12 08:16:50|4343.24|4343.24|4343.15|4343.15|4343.24|4343.24|4343.15|4343.15|0
1636705020000|2021-11-12 08:17:00|4343.43|4343.43|4343.43|4343.43|4343.43|4343.43|4343.43|4343.43|0
1636705030000|2021-11-12 08:17:10|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|0
1636705040000|2021-11-12 08:17:20|4343.43|4343.43|4344.05|4344.05|4344.05|4344.05|4343.43|4343.43|0
1636705050000|2021-11-12 08:17:30|4344.33|4344.33|4344.42|4344.42|4344.42|4344.42|4344.33|4344.33|0
1636705060000|2021-11-12 08:17:40|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|4343.35|4343.35|0
1636705070000|2021-11-12 08:17:50|4343.89|4343.89|4343.74|4343.74|4344.04|4344.04|4343.28|4343.28|0
1636705080000|2021-11-12 08:18:00|4342.8|4342.8|4343.33|4343.33|4343.63|4343.63|4342.49|4342.49|0
1636705090000|2021-11-12 08:18:10|4343.27|4343.27|4342.73|4342.73|4343.27|4343.27|4342.73|4342.73|0
1636705110000|2021-11-12 08:18:30|4342.61|4342.61|4343.24|4343.24|4343.24|4343.24|4342.61|4342.61|0
1636705130000|2021-11-12 08:18:50|4342.61|4342.61|4342.61|4342.61|4342.61|4342.61|4342.61|4342.61|0
1636705140000|2021-11-12 08:19:00|4342.71|4342.71|4343.45|4343.45|4343.45|4343.45|4342.71|4342.71|0
1636705150000|2021-11-12 08:19:10|4343.55|4343.55|4344.45|4344.45|4344.45|4344.45|4343.55|4343.55|0
1636705170000|2021-11-12 08:19:30|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|0
1636705180000|2021-11-12 08:19:40|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|0
1636705200000|2021-11-12 08:20:00|4344.33|4344.33|4344.59|4344.59|4344.64|4344.64|4344.33|4344.33|0
1636705210000|2021-11-12 08:20:10|4344.9|4344.9|4344.95|4344.95|4344.99|4344.99|4344.9|4344.9|0
1636705220000|2021-11-12 08:20:20|4345.04|4345.04|4344.95|4344.95|4345.04|4345.04|4344.95|4344.95|0
1636705230000|2021-11-12 08:20:30|4344.71|4344.71|4344.4|4344.4|4344.71|4344.71|4344.4|4344.4|0
1636705240000|2021-11-12 08:20:40|4343.78|4343.78|4343.82|4343.82|4343.82|4343.82|4343.78|4343.78|0
1636705260000|2021-11-12 08:21:00|4344.11|4344.11|4344.74|4344.74|4344.74|4344.74|4344.11|4344.11|0
1636705270000|2021-11-12 08:21:10|4345.51|4345.51|4344.51|4344.51|4345.59|4345.59|4344.51|4344.51|0
1636705280000|2021-11-12 08:21:20|4344.32|4344.32|4343.62|4343.62|4344.48|4344.48|4343.62|4343.62|0
1636705290000|2021-11-12 08:21:30|4343.15|4343.15|4343.06|4343.06|4343.15|4343.15|4343.06|4343.06|0
1636705300000|2021-11-12 08:21:40|4342.75|4342.75|4342.75|4342.75|4342.75|4342.75|4342.75|4342.75|0
1636705310000|2021-11-12 08:21:50|4342.12|4342.12|4343.28|4343.28|4343.72|4343.72|4342.12|4342.12|0
1636705330000|2021-11-12 08:22:10|4342.97|4342.97|4342.16|4342.16|4342.97|4342.97|4342.16|4342.16|0
1636705340000|2021-11-12 08:22:20|4342.48|4342.48|4342.48|4342.48|4342.48|4342.48|4342.48|4342.48|0
1636705360000|2021-11-12 08:22:40|4342.66|4342.66|4343.6|4343.6|4343.91|4343.91|4342.66|4342.66|0
1636705370000|2021-11-12 08:22:50|4343.69|4343.69|4343.87|4343.87|4343.87|4343.87|4343.69|4343.69|0
1636705380000|2021-11-12 08:23:00|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|0
1636705410000|2021-11-12 08:23:30|4343.87|4343.87|4344.02|4344.02|4344.02|4344.02|4343.74|4343.74|0
1636705420000|2021-11-12 08:23:40|4343.71|4343.71|4343.24|4343.24|4343.71|4343.71|4343.24|4343.24|0
1636705430000|2021-11-12 08:23:50|4343.32|4343.32|4343.37|4343.37|4343.37|4343.37|4343.32|4343.32|0
1636705440000|2021-11-12 08:24:00|4343.21|4343.21|4343.05|4343.05|4343.37|4343.37|4343.05|4343.05|0
1636705460000|2021-11-12 08:24:20|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|0
1636705470000|2021-11-12 08:24:30|4343.52|4343.52|4343.52|4343.52|4343.52|4343.52|4343.52|4343.52|0
1636705480000|2021-11-12 08:24:40|4343.06|4343.06|4342.75|4342.75|4343.06|4343.06|4342.75|4342.75|0
1636705500000|2021-11-12 08:25:00|4342.13|4342.13|4342.13|4342.13|4342.13|4342.13|4342.13|4342.13|0
1636705510000|2021-11-12 08:25:10|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|0
1636705520000|2021-11-12 08:25:20|4342.83|4342.83|4342.01|4342.01|4342.83|4342.83|4342.01|4342.01|0
1636705530000|2021-11-12 08:25:30|4341.82|4341.82|4341.32|4341.32|4341.82|4341.82|4341.2|4341.2|0
1636705540000|2021-11-12 08:25:40|4341.63|4341.63|4341.17|4341.17|4341.63|4341.63|4341.17|4341.17|0
1636705550000|2021-11-12 08:25:50|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|0
1636705570000|2021-11-12 08:26:10|4342.61|4342.61|4342.61|4342.61|4342.61|4342.61|4342.61|4342.61|0
1636705590000|2021-11-12 08:26:30|4342.7|4342.7|4343.96|4343.96|4343.96|4343.96|4342.7|4342.7|0
1636705600000|2021-11-12 08:26:40|4344.42|4344.42|4344.13|4344.13|4344.47|4344.47|4344|4344|0
1636705610000|2021-11-12 08:26:50|4344.75|4344.75|4345.77|4345.77|4345.77|4345.77|4344.75|4344.75|0
1636705620000|2021-11-12 08:27:00|4346.4|4346.4|4347.54|4347.54|4347.54|4347.54|4346.08|4346.08|0
1636705630000|2021-11-12 08:27:10|4347.65|4347.65|4348.24|4348.24|4348.24|4348.24|4347.65|4347.65|0
1636705640000|2021-11-12 08:27:20|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|0
1636705650000|2021-11-12 08:27:30|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|0
1636705660000|2021-11-12 08:27:40|4349.49|4349.49|4349.49|4349.49|4349.49|4349.49|4349.49|4349.49|0
1636705690000|2021-11-12 08:28:10|4349.8|4349.8|4349.8|4349.8|4349.8|4349.8|4349.8|4349.8|0
1636705710000|2021-11-12 08:28:30|4349.96|4349.96|4349.96|4349.96|4349.96|4349.96|4349.96|4349.96|0
1636705730000|2021-11-12 08:28:50|4349.81|4349.81|4349.9|4349.9|4349.9|4349.9|4349.81|4349.81|0
1636705740000|2021-11-12 08:29:00|4349.6|4349.6|4350.22|4350.22|4350.38|4350.38|4349.6|4349.6|0
1636705750000|2021-11-12 08:29:10|4349.91|4349.91|4350.37|4350.37|4350.37|4350.37|4349.91|4349.91|0
1636705770000|2021-11-12 08:29:30|4350.68|4350.68|4350.68|4350.68|4350.68|4350.68|4350.68|4350.68|0
1636705780000|2021-11-12 08:29:40|4349.92|4349.92|4349.92|4349.92|4349.92|4349.92|4349.92|4349.92|0
1636705790000|2021-11-12 08:29:50|4349.76|4349.76|4350.53|4350.53|4350.53|4350.53|4349.76|4349.76|0
1636705800000|2021-11-12 08:30:00|4350|4350|4350.63|4350.63|4350.71|4350.71|4350|4350|0
1636705810000|2021-11-12 08:30:10|4350.45|4350.45|4350.45|4350.45|4350.45|4350.45|4350.45|4350.45|0
1636705820000|2021-11-12 08:30:20|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|0
1636705830000|2021-11-12 08:30:30|4351.13|4351.13|4351.22|4351.22|4351.22|4351.22|4351.13|4351.13|0
1636705840000|2021-11-12 08:30:40|4351.17|4351.17|4350.75|4350.75|4351.17|4351.17|4350.75|4350.75|0
1636705870000|2021-11-12 08:31:10|4351.06|4351.06|4351.12|4351.12|4351.62|4351.62|4351|4351|0
1636705880000|2021-11-12 08:31:20|4350.81|4350.81|4350.5|4350.5|4350.81|4350.81|4350.5|4350.5|0
1636705890000|2021-11-12 08:31:30|4350.81|4350.81|4350.75|4350.75|4350.81|4350.81|4350.75|4350.75|0
1636705900000|2021-11-12 08:31:40|4350.57|4350.57|4351.19|4351.19|4351.19|4351.19|4350.57|4350.57|0
1636705910000|2021-11-12 08:31:50|4351.49|4351.49|4351.18|4351.18|4351.49|4351.49|4351.18|4351.18|0
1636705920000|2021-11-12 08:32:00|4350.87|4350.87|4350.26|4350.26|4350.87|4350.87|4350.26|4350.26|0
1636705930000|2021-11-12 08:32:10|4350.16|4350.16|4350.16|4350.16|4350.16|4350.16|4350.16|4350.16|0
1636705960000|2021-11-12 08:32:40|4349.85|4349.85|4349.85|4349.85|4350.16|4350.16|4349.76|4349.76|0
1636705970000|2021-11-12 08:32:50|4349.7|4349.7|4348.62|4348.62|4349.7|4349.7|4348.62|4348.62|0
1636705980000|2021-11-12 08:33:00|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|0
1636705990000|2021-11-12 08:33:10|4348.43|4348.43|4348.52|4348.52|4348.52|4348.52|4348.43|4348.43|0
1636706000000|2021-11-12 08:33:20|4348.21|4348.21|4348.48|4348.48|4348.48|4348.48|4348.21|4348.21|0
1636706010000|2021-11-12 08:33:30|4348.57|4348.57|4348.26|4348.26|4348.57|4348.57|4348.26|4348.26|0
1636706020000|2021-11-12 08:33:40|4348.57|4348.57|4348.56|4348.56|4348.57|4348.57|4348.26|4348.26|0
1636706030000|2021-11-12 08:33:50|4349.19|4349.19|4349.56|4349.56|4349.97|4349.97|4349.19|4349.19|0
1636706040000|2021-11-12 08:34:00|4349.26|4349.26|4349.26|4349.26|4349.26|4349.26|4349.26|4349.26|0
1636706050000|2021-11-12 08:34:10|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|0
1636706060000|2021-11-12 08:34:20|4349.8|4349.8|4349.17|4349.17|4349.8|4349.8|4349.17|4349.17|0
1636706080000|2021-11-12 08:34:40|4348.99|4348.99|4348.99|4348.99|4348.99|4348.99|4348.99|4348.99|0
1636706090000|2021-11-12 08:34:50|4348.9|4348.9|4350.14|4350.14|4350.14|4350.14|4348.9|4348.9|0
1636706100000|2021-11-12 08:35:00|4350.23|4350.23|4350.54|4350.54|4350.54|4350.54|4350.23|4350.23|0
1636706110000|2021-11-12 08:35:10|4350.85|4350.85|4350.49|4350.49|4350.85|4350.85|4350.49|4350.49|0
1636706140000|2021-11-12 08:35:40|4350.18|4350.18|4349.49|4349.49|4350.18|4350.18|4349.49|4349.49|0
1636706150000|2021-11-12 08:35:50|4349.18|4349.18|4349.18|4349.18|4349.18|4349.18|4349.18|4349.18|0
1636706160000|2021-11-12 08:36:00|4349.27|4349.27|4348.75|4348.75|4349.37|4349.37|4348.75|4348.75|0
1636706180000|2021-11-12 08:36:20|4348.44|4348.44|4347.94|4347.94|4348.44|4348.44|4347.94|4347.94|0
1636706190000|2021-11-12 08:36:30|4347.31|4347.31|4347.03|4347.03|4347.43|4347.43|4347.03|4347.03|0
1636706200000|2021-11-12 08:36:40|4346.72|4346.72|4346.72|4346.72|4346.72|4346.72|4346.72|4346.72|0
1636706210000|2021-11-12 08:36:50|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|0
1636706220000|2021-11-12 08:37:00|4345.63|4345.63|4345.63|4345.63|4345.63|4345.63|4345.63|4345.63|0
1636706230000|2021-11-12 08:37:10|4345.34|4345.34|4345.09|4345.09|4345.38|4345.38|4345.09|4345.09|0
1636706250000|2021-11-12 08:37:30|4344.78|4344.78|4344.16|4344.16|4344.78|4344.78|4344.16|4344.16|0
1636706260000|2021-11-12 08:37:40|4344.08|4344.08|4343.85|4343.85|4344.08|4344.08|4343.85|4343.85|0
1636706270000|2021-11-12 08:37:50|4343.54|4343.54|4343.26|4343.26|4343.54|4343.54|4343.26|4343.26|0
1636706280000|2021-11-12 08:38:00|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|0
1636706290000|2021-11-12 08:38:10|4342.02|4342.02|4341.29|4341.29|4342.02|4342.02|4341.29|4341.29|0
1636706300000|2021-11-12 08:38:20|4341.44|4341.44|4341.44|4341.44|4341.44|4341.44|4341.44|4341.44|0
1636706310000|2021-11-12 08:38:30|4341.76|4341.76|4343|4343|4343|4343|4341.76|4341.76|0
1636706320000|2021-11-12 08:38:40|4343.09|4343.09|4342.93|4342.93|4343.09|4343.09|4342.78|4342.78|0
1636706340000|2021-11-12 08:39:00|4343.12|4343.12|4343.59|4343.59|4343.74|4343.74|4343.12|4343.12|0
1636706350000|2021-11-12 08:39:10|4343.44|4343.44|4343.62|4343.62|4343.74|4343.74|4343.44|4343.44|0
1636706360000|2021-11-12 08:39:20|4343.93|4343.93|4343.97|4343.97|4343.97|4343.97|4343.93|4343.93|0
1636706380000|2021-11-12 08:39:40|4344.12|4344.12|4344.12|4344.12|4344.12|4344.12|4344.12|4344.12|0
1636706410000|2021-11-12 08:40:10|4343.81|4343.81|4344.06|4344.06|4344.12|4344.12|4343.81|4343.81|0
1636706420000|2021-11-12 08:40:20|4344.37|4344.37|4344.37|4344.37|4344.37|4344.37|4344.37|4344.37|0
1636706430000|2021-11-12 08:40:30|4344.68|4344.68|4344.53|4344.53|4344.68|4344.68|4344.53|4344.53|0
1636706440000|2021-11-12 08:40:40|4344.22|4344.22|4344.22|4344.22|4344.22|4344.22|4344.22|4344.22|0
1636706450000|2021-11-12 08:40:50|4344.31|4344.31|4344.16|4344.16|4344.31|4344.31|4344.16|4344.16|0
1636706470000|2021-11-12 08:41:10|4344.31|4344.31|4344.22|4344.22|4344.31|4344.31|4344.22|4344.22|0
1636706480000|2021-11-12 08:41:20|4344.31|4344.31|4346.18|4346.18|4346.18|4346.18|4344.31|4344.31|0
1636706490000|2021-11-12 08:41:30|4345.56|4345.56|4345.1|4345.1|4345.56|4345.56|4345.1|4345.1|0
1636706500000|2021-11-12 08:41:40|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|0
1636706510000|2021-11-12 08:41:50|4345.03|4345.03|4345.03|4345.03|4345.03|4345.03|4345.03|4345.03|0
1636706520000|2021-11-12 08:42:00|4345.13|4345.13|4345.9|4345.9|4345.9|4345.9|4345.13|4345.13|0
1636706540000|2021-11-12 08:42:20|4346.36|4346.36|4346.27|4346.27|4346.36|4346.36|4346.27|4346.27|0
1636706550000|2021-11-12 08:42:30|4347.51|4347.51|4346.91|4346.91|4347.54|4347.54|4346.91|4346.91|0
1636706580000|2021-11-12 08:43:00|4347.22|4347.22|4347.22|4347.22|4347.26|4347.26|4347.22|4347.22|0
1636706590000|2021-11-12 08:43:10|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|0
1636706600000|2021-11-12 08:43:20|4348.1|4348.1|4348.22|4348.22|4348.22|4348.22|4348.1|4348.1|0
1636706610000|2021-11-12 08:43:30|4347.59|4347.59|4347.5|4347.5|4347.59|4347.59|4347.5|4347.5|0
1636706620000|2021-11-12 08:43:40|4348.12|4348.12|4347.85|4347.85|4348.12|4348.12|4347.81|4347.81|0
1636706640000|2021-11-12 08:44:00|4347.94|4347.94|4348.88|4348.88|4348.88|4348.88|4347.94|4347.94|0
1636706650000|2021-11-12 08:44:10|4348.94|4348.94|4349.21|4349.21|4349.21|4349.21|4348.63|4348.63|0
1636706660000|2021-11-12 08:44:20|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|0
1636706670000|2021-11-12 08:44:30|4349.52|4349.52|4349.52|4349.52|4349.52|4349.52|4349.52|4349.52|0
1636706680000|2021-11-12 08:44:40|4349.43|4349.43|4349.43|4349.43|4349.43|4349.43|4349.43|4349.43|0
1636706690000|2021-11-12 08:44:50|4349.74|4349.74|4350.36|4350.36|4350.36|4350.36|4349.74|4349.74|0
1636706700000|2021-11-12 08:45:00|4350.42|4350.42|4350.42|4350.42|4350.42|4350.42|4350.42|4350.42|0
1636706710000|2021-11-12 08:45:10|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|0
1636706720000|2021-11-12 08:45:20|4350.21|4350.21|4350.52|4350.52|4350.68|4350.68|4350.21|4350.21|0
1636706730000|2021-11-12 08:45:30|4350.6|4350.6|4350.09|4350.09|4350.6|4350.6|4350.09|4350.09|0
1636706740000|2021-11-12 08:45:40|4349.47|4349.47|4349.62|4349.62|4349.62|4349.62|4349.47|4349.47|0
1636706760000|2021-11-12 08:46:00|4349.71|4349.71|4349.47|4349.47|4349.87|4349.87|4349.47|4349.47|0
1636706770000|2021-11-12 08:46:10|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|0
1636706780000|2021-11-12 08:46:20|4349.86|4349.86|4349.59|4349.59|4349.89|4349.89|4349.58|4349.58|0
1636706790000|2021-11-12 08:46:30|4349.43|4349.43|4349.46|4349.46|4349.59|4349.59|4349.43|4349.43|0
1636706800000|2021-11-12 08:46:40|4349.31|4349.31|4349.15|4349.15|4349.31|4349.31|4349.15|4349.15|0
1636706810000|2021-11-12 08:46:50|4349.31|4349.31|4349.31|4349.31|4349.62|4349.62|4349.31|4349.31|0
1636706820000|2021-11-12 08:47:00|4349|4349|4349|4349|4349|4349|4349|4349|0
1636706840000|2021-11-12 08:47:20|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|0
1636706850000|2021-11-12 08:47:30|4348.68|4348.68|4348.68|4348.68|4348.68|4348.68|4348.68|4348.68|0
1636706860000|2021-11-12 08:47:40|4348.91|4348.91|4351.16|4351.16|4351.16|4351.16|4348.91|4348.91|0
1636706870000|2021-11-12 08:47:50|4351.31|4351.31|4350.37|4350.37|4351.31|4351.31|4350.37|4350.37|0
1636706890000|2021-11-12 08:48:10|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|0
1636706910000|2021-11-12 08:48:30|4349.91|4349.91|4349.76|4349.76|4349.91|4349.91|4349.76|4349.76|0
1636706930000|2021-11-12 08:48:50|4348.82|4348.82|4348.63|4348.63|4349.13|4349.13|4348.51|4348.51|0
1636706950000|2021-11-12 08:49:10|4348.94|4348.94|4348.79|4348.79|4348.94|4348.94|4348.79|4348.79|0
1636706970000|2021-11-12 08:49:30|4347.54|4347.54|4347.54|4347.54|4347.54|4347.54|4347.54|4347.54|0
1636706980000|2021-11-12 08:49:40|4347.39|4347.39|4347.86|4347.86|4348.01|4348.01|4347.39|4347.39|0
1636706990000|2021-11-12 08:49:50|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|0
1636707000000|2021-11-12 08:50:00|4347.73|4347.73|4346.91|4346.91|4347.73|4347.73|4346.79|4346.79|0
1636707010000|2021-11-12 08:50:10|4347.22|4347.22|4347.71|4347.71|4347.71|4347.71|4347.22|4347.22|0
1636707020000|2021-11-12 08:50:20|4347.39|4347.39|4347.39|4347.39|4347.39|4347.39|4347.39|4347.39|0
1636707030000|2021-11-12 08:50:30|4347.55|4347.55|4347.24|4347.24|4347.55|4347.55|4347.24|4347.24|0
1636707040000|2021-11-12 08:50:40|4346.92|4346.92|4346.92|4346.92|4346.92|4346.92|4346.92|4346.92|0
1636707070000|2021-11-12 08:51:10|4346.61|4346.61|4346.3|4346.3|4346.61|4346.61|4346.3|4346.3|0
1636707100000|2021-11-12 08:51:40|4346|4346|4345.68|4345.68|4346|4346|4345.68|4345.68|0
1636707110000|2021-11-12 08:51:50|4345.5|4345.5|4344.56|4344.56|4345.5|4345.5|4344.56|4344.56|0
1636707120000|2021-11-12 08:52:00|4344.72|4344.72|4344.45|4344.45|4344.72|4344.72|4344.29|4344.29|0
1636707130000|2021-11-12 08:52:10|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|0
1636707140000|2021-11-12 08:52:20|4344.94|4344.94|4344.95|4344.95|4345.17|4345.17|4344.87|4344.87|0
1636707150000|2021-11-12 08:52:30|4344.49|4344.49|4344.49|4344.49|4344.49|4344.49|4344.49|4344.49|0
1636707160000|2021-11-12 08:52:40|4344.4|4344.4|4343.47|4343.47|4344.4|4344.4|4343.15|4343.15|0
1636707170000|2021-11-12 08:52:50|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|0
1636707180000|2021-11-12 08:53:00|4343|4343|4343.31|4343.31|4343.31|4343.31|4343|4343|0
1636707200000|2021-11-12 08:53:20|4343.62|4343.62|4343.77|4343.77|4343.77|4343.77|4343.62|4343.62|0
1636707210000|2021-11-12 08:53:30|4344.08|4344.08|4345.33|4345.33|4345.33|4345.33|4344.08|4344.08|0
1636707220000|2021-11-12 08:53:40|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|0
1636707230000|2021-11-12 08:53:50|4344.7|4344.7|4344.95|4344.95|4344.95|4344.95|4344.7|4344.7|0
1636707240000|2021-11-12 08:54:00|4344.87|4344.87|4344.34|4344.34|4344.87|4344.87|4344.24|4344.24|0
1636707250000|2021-11-12 08:54:10|4344.49|4344.49|4344.62|4344.62|4344.62|4344.62|4344.49|4344.49|0
1636707260000|2021-11-12 08:54:20|4344.93|4344.93|4344.77|4344.77|4344.93|4344.93|4344.77|4344.77|0
1636707270000|2021-11-12 08:54:30|4345.09|4345.09|4345.49|4345.49|4345.49|4345.49|4345.09|4345.09|0
1636707290000|2021-11-12 08:54:50|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|0
1636707300000|2021-11-12 08:55:00|4345.68|4345.68|4345.84|4345.84|4345.84|4345.84|4345.68|4345.68|0
1636707310000|2021-11-12 08:55:10|4344.9|4344.9|4345.53|4345.53|4345.53|4345.53|4344.9|4344.9|0
1636707330000|2021-11-12 08:55:30|4344.9|4344.9|4345.08|4345.08|4345.08|4345.08|4344.75|4344.75|0
1636707340000|2021-11-12 08:55:40|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|0
1636707350000|2021-11-12 08:55:50|4345.08|4345.08|4345.07|4345.07|4345.08|4345.08|4345.03|4345.03|0
1636707360000|2021-11-12 08:56:00|4345.17|4345.17|4345.42|4345.42|4345.48|4345.48|4345.17|4345.17|0
1636707370000|2021-11-12 08:56:10|4345.73|4345.73|4345.88|4345.88|4345.88|4345.88|4345.73|4345.73|0
1636707380000|2021-11-12 08:56:20|4345.84|4345.84|4345.17|4345.17|4345.84|4345.84|4345.17|4345.17|0
1636707390000|2021-11-12 08:56:30|4345.79|4345.79|4346.1|4346.1|4346.1|4346.1|4345.79|4345.79|0
1636707410000|2021-11-12 08:56:50|4346.41|4346.41|4346.23|4346.23|4346.41|4346.41|4346.23|4346.23|0
1636707420000|2021-11-12 08:57:00|4346.25|4346.25|4346.31|4346.31|4346.31|4346.31|4346.25|4346.25|0
1636707430000|2021-11-12 08:57:10|4346|4346|4346.09|4346.09|4346.09|4346.09|4346|4346|0
1636707440000|2021-11-12 08:57:20|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|0
1636707450000|2021-11-12 08:57:30|4345.07|4345.07|4345.07|4345.07|4345.07|4345.07|4345.07|4345.07|0
1636707460000|2021-11-12 08:57:40|4344.88|4344.88|4344.88|4344.88|4344.88|4344.88|4344.88|4344.88|0
1636707470000|2021-11-12 08:57:50|4345.04|4345.04|4345.04|4345.04|4345.04|4345.04|4345.04|4345.04|0
1636707480000|2021-11-12 08:58:00|4345.13|4345.13|4345.17|4345.17|4345.17|4345.17|4345.13|4345.13|0
1636707500000|2021-11-12 08:58:20|4344.71|4344.71|4344.24|4344.24|4344.71|4344.71|4344.09|4344.09|0
1636707510000|2021-11-12 08:58:30|4344.4|4344.4|4342.96|4342.96|4344.4|4344.4|4342.81|4342.81|0
1636707520000|2021-11-12 08:58:40|4342.92|4342.92|4343.14|4343.14|4343.14|4343.14|4342.83|4342.83|0
1636707550000|2021-11-12 08:59:10|4343.58|4343.58|4344.45|4344.45|4344.45|4344.45|4343.58|4343.58|0
1636707560000|2021-11-12 08:59:20|4344.63|4344.63|4344.94|4344.94|4344.94|4344.94|4344.63|4344.63|0
1636707570000|2021-11-12 08:59:30|4345.25|4345.25|4345.25|4345.25|4345.25|4345.25|4345.25|4345.25|0
1636707580000|2021-11-12 08:59:40|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|0
1636707600000|2021-11-12 09:00:00|4345.72|4345.72|4345.78|4345.78|4345.78|4345.78|4345.72|4345.72|0
1636707620000|2021-11-12 09:00:20|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|0
1636707640000|2021-11-12 09:00:40|4345.91|4345.91|4346.16|4346.16|4346.16|4346.16|4345.91|4345.91|0
1636707650000|2021-11-12 09:00:50|4346|4346|4346.31|4346.31|4346.31|4346.31|4346|4346|0
1636707670000|2021-11-12 09:01:10|4346.63|4346.63|4346.63|4346.63|4346.63|4346.63|4346.63|4346.63|0
1636707680000|2021-11-12 09:01:20|4346.31|4346.31|4345.7|4345.7|4346.31|4346.31|4345.7|4345.7|0
1636707690000|2021-11-12 09:01:30|4346.11|4346.11|4345.9|4345.9|4346.11|4346.11|4345.9|4345.9|0
1636707710000|2021-11-12 09:01:50|4345.58|4345.58|4345.02|4345.02|4345.58|4345.58|4345.02|4345.02|0
1636707720000|2021-11-12 09:02:00|4345.12|4345.12|4345.42|4345.42|4345.42|4345.42|4345.12|4345.12|0
1636707730000|2021-11-12 09:02:10|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|0
1636707750000|2021-11-12 09:02:30|4345.73|4345.73|4345.11|4345.11|4345.73|4345.73|4345.11|4345.11|0
1636707760000|2021-11-12 09:02:40|4345.74|4345.74|4345.74|4345.74|4345.74|4345.74|4345.74|4345.74|0
1636707770000|2021-11-12 09:02:50|4345.89|4345.89|4345.89|4345.89|4345.89|4345.89|4345.89|4345.89|0
1636707780000|2021-11-12 09:03:00|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|0
1636707790000|2021-11-12 09:03:10|4345.76|4345.76|4346.38|4346.38|4346.38|4346.38|4345.76|4345.76|0
1636707800000|2021-11-12 09:03:20|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|0
1636707810000|2021-11-12 09:03:30|4346.27|4346.27|4346.16|4346.16|4346.27|4346.27|4346.16|4346.16|0
1636707820000|2021-11-12 09:03:40|4347.09|4347.09|4347.09|4347.09|4347.09|4347.09|4347.09|4347.09|0
1636707830000|2021-11-12 09:03:50|4347|4347|4347|4347|4347|4347|4347|4347|0
1636707850000|2021-11-12 09:04:10|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|0
1636707860000|2021-11-12 09:04:20|4347.93|4347.93|4347.78|4347.78|4347.93|4347.93|4347.78|4347.78|0
1636707870000|2021-11-12 09:04:30|4348.09|4348.09|4348.09|4348.09|4348.4|4348.4|4348.09|4348.09|0
1636707880000|2021-11-12 09:04:40|4347.99|4347.99|4347.24|4347.24|4347.99|4347.99|4347.24|4347.24|0
1636707890000|2021-11-12 09:04:50|4347.08|4347.08|4346.64|4346.64|4347.08|4347.08|4346.64|4346.64|0
1636707910000|2021-11-12 09:05:10|4347.27|4347.27|4348.26|4348.26|4348.26|4348.26|4347.27|4347.27|0
1636707930000|2021-11-12 09:05:30|4348.56|4348.56|4350.12|4350.12|4350.12|4350.12|4348.56|4348.56|0
1636707940000|2021-11-12 09:05:40|4350.43|4350.43|4349.81|4349.81|4350.75|4350.75|4349.81|4349.81|0
1636707950000|2021-11-12 09:05:50|4350.12|4350.12|4350.21|4350.21|4350.21|4350.21|4350.12|4350.12|0
1636707960000|2021-11-12 09:06:00|4350.27|4350.27|4350.27|4350.27|4350.27|4350.27|4350.27|4350.27|0
1636707970000|2021-11-12 09:06:10|4350.36|4350.36|4350.52|4350.52|4350.52|4350.52|4350.36|4350.36|0
1636707980000|2021-11-12 09:06:20|4350.83|4350.83|4350.83|4350.83|4350.83|4350.83|4350.83|4350.83|0
1636707990000|2021-11-12 09:06:30|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|0
1636708000000|2021-11-12 09:06:40|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|0
1636708010000|2021-11-12 09:06:50|4351.01|4351.01|4351.15|4351.15|4351.15|4351.15|4351.01|4351.01|0
1636708020000|2021-11-12 09:07:00|4350.84|4350.84|4351.19|4351.19|4351.19|4351.19|4350.73|4350.73|0
1636708030000|2021-11-12 09:07:10|4351.35|4351.35|4351.36|4351.36|4351.51|4351.51|4351.35|4351.35|0
1636708040000|2021-11-12 09:07:20|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|0
1636708050000|2021-11-12 09:07:30|4351.83|4351.83|4351.83|4351.83|4351.83|4351.83|4351.83|4351.83|0
1636708060000|2021-11-12 09:07:40|4351.92|4351.92|4351.77|4351.77|4351.92|4351.92|4351.77|4351.77|0
1636708070000|2021-11-12 09:07:50|4351.45|4351.45|4351.77|4351.77|4351.77|4351.77|4351.45|4351.45|0
1636708080000|2021-11-12 09:08:00|4352.08|4352.08|4352.85|4352.85|4353.47|4353.47|4352.08|4352.08|0
1636708090000|2021-11-12 09:08:10|4353|4353|4353|4353|4353|4353|4353|4353|0
1636708110000|2021-11-12 09:08:30|4352.69|4352.69|4352.69|4352.69|4352.69|4352.69|4352.69|4352.69|0
1636708120000|2021-11-12 09:08:40|4352.38|4352.38|4352.38|4352.38|4352.38|4352.38|4352.38|4352.38|0
1636708140000|2021-11-12 09:09:00|4352.47|4352.47|4352.77|4352.77|4353.7|4353.7|4352.47|4352.47|0
1636708150000|2021-11-12 09:09:10|4352.67|4352.67|4352.59|4352.59|4353.3|4353.3|4352.59|4352.59|0
1636708160000|2021-11-12 09:09:20|4352.12|4352.12|4352.34|4352.34|4352.34|4352.34|4352.12|4352.12|0
1636708170000|2021-11-12 09:09:30|4352.25|4352.25|4351.78|4351.78|4352.25|4352.25|4351.78|4351.78|0
1636708200000|2021-11-12 09:10:00|4351.82|4351.82|4352.08|4352.08|4352.08|4352.08|4351.82|4351.82|0
1636708210000|2021-11-12 09:10:10|4352.27|4352.27|4352.89|4352.89|4353.2|4353.2|4352.27|4352.27|0
1636708240000|2021-11-12 09:10:40|4352.74|4352.74|4352.82|4352.82|4352.82|4352.82|4352.74|4352.74|0
1636708260000|2021-11-12 09:11:00|4352.51|4352.51|4352.51|4352.51|4353.14|4353.14|4352.51|4352.51|0
1636708270000|2021-11-12 09:11:10|4352.2|4352.2|4352.05|4352.05|4352.2|4352.2|4352.05|4352.05|0
1636708290000|2021-11-12 09:11:30|4351.9|4351.9|4352.21|4352.21|4352.21|4352.21|4351.9|4351.9|0
1636708300000|2021-11-12 09:11:40|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|0
1636708310000|2021-11-12 09:11:50|4352.01|4352.01|4351.55|4351.55|4352.01|4352.01|4351.55|4351.55|0
1636708320000|2021-11-12 09:12:00|4351.39|4351.39|4351.39|4351.39|4351.39|4351.39|4351.39|4351.39|0
1636708330000|2021-11-12 09:12:10|4351.71|4351.71|4351.71|4351.71|4351.71|4351.71|4351.71|4351.71|0
1636708360000|2021-11-12 09:12:40|4352.01|4352.01|4352.19|4352.19|4352.32|4352.32|4352.01|4352.01|0
1636708380000|2021-11-12 09:13:00|4351.88|4351.88|4351.21|4351.21|4351.93|4351.93|4351.15|4351.15|0
1636708390000|2021-11-12 09:13:10|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|0
1636708400000|2021-11-12 09:13:20|4351.36|4351.36|4350.9|4350.9|4351.36|4351.36|4350.9|4350.9|0
1636708410000|2021-11-12 09:13:30|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|0
1636708430000|2021-11-12 09:13:50|4349.85|4349.85|4349.85|4349.85|4349.85|4349.85|4349.85|4349.85|0
1636708440000|2021-11-12 09:14:00|4350|4350|4350.31|4350.31|4350.31|4350.31|4350|4350|0
1636708460000|2021-11-12 09:14:20|4350.62|4350.62|4350.99|4350.99|4350.99|4350.99|4350.37|4350.37|0
1636708470000|2021-11-12 09:14:30|4351.05|4351.05|4351.05|4351.05|4351.05|4351.05|4351.05|4351.05|0
1636708480000|2021-11-12 09:14:40|4351.36|4351.36|4348.94|4348.94|4351.36|4351.36|4348.85|4348.85|0
1636708490000|2021-11-12 09:14:50|4348.88|4348.88|4348.82|4348.82|4348.88|4348.88|4348.82|4348.82|0
1636708500000|2021-11-12 09:15:00|4348.76|4348.76|4348.7|4348.7|4348.76|4348.76|4348.7|4348.7|0
1636708550000|2021-11-12 09:15:50|4348.88|4348.88|4348.88|4348.88|4348.88|4348.88|4348.88|4348.88|0
1636708560000|2021-11-12 09:16:00|4348.27|4348.27|4348.27|4348.27|4348.27|4348.27|4348.27|4348.27|0
1636708570000|2021-11-12 09:16:10|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|0
1636708580000|2021-11-12 09:16:20|4347.49|4347.49|4347.44|4347.44|4347.49|4347.49|4347.44|4347.44|0
1636708590000|2021-11-12 09:16:30|4347.13|4347.13|4347.08|4347.08|4347.13|4347.13|4347.08|4347.08|0
1636708600000|2021-11-12 09:16:40|4347.24|4347.24|4347.7|4347.7|4347.7|4347.7|4347.24|4347.24|0
1636708610000|2021-11-12 09:16:50|4347.75|4347.75|4347.84|4347.84|4347.84|4347.84|4347.75|4347.75|0
1636708620000|2021-11-12 09:17:00|4347.21|4347.21|4347.37|4347.37|4347.53|4347.53|4347.21|4347.21|0
1636708630000|2021-11-12 09:17:10|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|0
1636708640000|2021-11-12 09:17:20|4348|4348|4347.99|4347.99|4348.24|4348.24|4347.94|4347.94|0
1636708650000|2021-11-12 09:17:30|4348.15|4348.15|4348.77|4348.77|4348.77|4348.77|4348.15|4348.15|0
1636708670000|2021-11-12 09:17:50|4348.92|4348.92|4348.52|4348.52|4348.92|4348.92|4348.52|4348.52|0
1636708710000|2021-11-12 09:18:30|4348.36|4348.36|4348.99|4348.99|4348.99|4348.99|4348.36|4348.36|0
1636708720000|2021-11-12 09:18:40|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|0
1636708730000|2021-11-12 09:18:50|4348.78|4348.78|4349.09|4349.09|4349.09|4349.09|4348.78|4348.78|0
1636708740000|2021-11-12 09:19:00|4349.18|4349.18|4349.71|4349.71|4349.71|4349.71|4349.18|4349.18|0
1636708770000|2021-11-12 09:19:30|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|0
1636708780000|2021-11-12 09:19:40|4350.49|4350.49|4350.17|4350.17|4350.79|4350.79|4350.17|4350.17|0
1636708790000|2021-11-12 09:19:50|4350.19|4350.19|4350.23|4350.23|4350.23|4350.23|4350.19|4350.19|0
1636708800000|2021-11-12 09:20:00|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|0
1636708810000|2021-11-12 09:20:10|4349.49|4349.49|4349.49|4349.49|4349.49|4349.49|4349.49|4349.49|0
1636708820000|2021-11-12 09:20:20|4349.67|4349.67|4349.97|4349.97|4350.06|4350.06|4349.67|4349.67|0
1636708830000|2021-11-12 09:20:30|4349.66|4349.66|4349.66|4349.66|4349.82|4349.82|4349.66|4349.66|0
1636708850000|2021-11-12 09:20:50|4349.7|4349.7|4349.94|4349.94|4349.94|4349.94|4349.7|4349.7|0
1636708860000|2021-11-12 09:21:00|4349.82|4349.82|4349.02|4349.02|4349.82|4349.82|4349.02|4349.02|0
1636708870000|2021-11-12 09:21:10|4348.96|4348.96|4349.57|4349.57|4349.88|4349.88|4348.96|4348.96|0
1636708880000|2021-11-12 09:21:20|4349.63|4349.63|4349.57|4349.57|4349.63|4349.63|4349.57|4349.57|0
1636708890000|2021-11-12 09:21:30|4349.26|4349.26|4349.26|4349.26|4349.26|4349.26|4348.94|4348.94|0
1636708900000|2021-11-12 09:21:40|4349.02|4349.02|4349.02|4349.02|4349.02|4349.02|4349.02|4349.02|0
1636708910000|2021-11-12 09:21:50|4349.26|4349.26|4349.26|4349.26|4349.26|4349.26|4349.26|4349.26|0
1636708920000|2021-11-12 09:22:00|4349.1|4349.1|4349.1|4349.1|4349.1|4349.1|4349.1|4349.1|0
1636708930000|2021-11-12 09:22:10|4348.79|4348.79|4349.22|4349.22|4349.22|4349.22|4348.79|4348.79|0
1636708960000|2021-11-12 09:22:40|4349.16|4349.16|4349.16|4349.16|4349.22|4349.22|4349.16|4349.16|0
1636708970000|2021-11-12 09:22:50|4349.28|4349.28|4348.97|4348.97|4349.28|4349.28|4348.97|4348.97|0
1636708980000|2021-11-12 09:23:00|4348.79|4348.79|4347.85|4347.85|4348.79|4348.79|4347.85|4347.85|0
1636708990000|2021-11-12 09:23:10|4348.2|4348.2|4348.32|4348.32|4348.32|4348.32|4348.2|4348.2|0
1636709000000|2021-11-12 09:23:20|4348.24|4348.24|4347.64|4347.64|4348.24|4348.24|4347.53|4347.53|0
1636709010000|2021-11-12 09:23:30|4347.96|4347.96|4348.34|4348.34|4348.34|4348.34|4347.96|4347.96|0
1636709030000|2021-11-12 09:23:50|4348.11|4348.11|4347.59|4347.59|4348.11|4348.11|4347.59|4347.59|0
1636709040000|2021-11-12 09:24:00|4347.47|4347.47|4347.47|4347.47|4347.47|4347.47|4347.47|4347.47|0
1636709050000|2021-11-12 09:24:10|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|0
1636709060000|2021-11-12 09:24:20|4347.66|4347.66|4347.66|4347.66|4347.66|4347.66|4347.66|4347.66|0
1636709070000|2021-11-12 09:24:30|4347.98|4347.98|4348.05|4348.05|4348.05|4348.05|4347.98|4347.98|0
1636709080000|2021-11-12 09:24:40|4348.35|4348.35|4348.02|4348.02|4348.35|4348.35|4347.99|4347.99|0
1636709090000|2021-11-12 09:24:50|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|0
1636709100000|2021-11-12 09:25:00|4347.79|4347.79|4347.81|4347.81|4347.83|4347.83|4347.7|4347.7|0
1636709110000|2021-11-12 09:25:10|4348.13|4348.13|4348.22|4348.22|4348.22|4348.22|4348.13|4348.13|0
1636709120000|2021-11-12 09:25:20|4348.3|4348.3|4348.25|4348.25|4348.3|4348.3|4348.07|4348.07|0
1636709130000|2021-11-12 09:25:30|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|0
1636709160000|2021-11-12 09:26:00|4348.53|4348.53|4348.41|4348.41|4348.53|4348.53|4348.41|4348.41|0
1636709170000|2021-11-12 09:26:10|4348.04|4348.04|4347.46|4347.46|4348.04|4348.04|4347.28|4347.28|0
1636709180000|2021-11-12 09:26:20|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|0
1636709190000|2021-11-12 09:26:30|4348.02|4348.02|4347.85|4347.85|4348.02|4348.02|4347.79|4347.79|0
1636709220000|2021-11-12 09:27:00|4348.12|4348.12|4348.55|4348.55|4348.55|4348.55|4348.12|4348.12|0
1636709230000|2021-11-12 09:27:10|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|4348.28|4348.28|0
1636709240000|2021-11-12 09:27:20|4349|4349|4349.47|4349.47|4349.47|4349.47|4349|4349|0
1636709250000|2021-11-12 09:27:30|4349.35|4349.35|4349.35|4349.35|4349.48|4349.48|4349.26|4349.26|0
1636709260000|2021-11-12 09:27:40|4349.23|4349.23|4348.67|4348.67|4349.23|4349.23|4348.67|4348.67|0
1636709270000|2021-11-12 09:27:50|4348.52|4348.52|4348.36|4348.36|4348.52|4348.52|4348.36|4348.36|0
1636709280000|2021-11-12 09:28:00|4348.52|4348.52|4348.05|4348.05|4348.52|4348.52|4348.05|4348.05|0
1636709290000|2021-11-12 09:28:10|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|0
1636709300000|2021-11-12 09:28:20|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|0
1636709340000|2021-11-12 09:29:00|4347.79|4347.79|4347.94|4347.94|4347.94|4347.94|4347.79|4347.79|0
1636709360000|2021-11-12 09:29:20|4348.25|4348.25|4348.25|4348.25|4348.25|4348.25|4348.25|4348.25|0
1636709370000|2021-11-12 09:29:30|4348.34|4348.34|4348.34|4348.34|4348.34|4348.34|4348.34|4348.34|0
1636709390000|2021-11-12 09:29:50|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|0
1636709400000|2021-11-12 09:30:00|4348.19|4348.19|4348.34|4348.34|4348.34|4348.34|4348.19|4348.19|0
1636709410000|2021-11-12 09:30:10|4348.44|4348.44|4348.44|4348.44|4348.44|4348.44|4348.44|4348.44|0
1636709430000|2021-11-12 09:30:30|4348.53|4348.53|4348.53|4348.53|4348.53|4348.53|4348.53|4348.53|0
1636709440000|2021-11-12 09:30:40|4348.68|4348.68|4348.68|4348.68|4348.68|4348.68|4348.68|4348.68|0
1636709450000|2021-11-12 09:30:50|4348.62|4348.62|4348.51|4348.51|4348.62|4348.62|4348.51|4348.51|0
1636709480000|2021-11-12 09:31:20|4348.73|4348.73|4348.45|4348.45|4348.73|4348.73|4348.45|4348.45|0
1636709500000|2021-11-12 09:31:40|4348.76|4348.76|4348.97|4348.97|4348.97|4348.97|4348.76|4348.76|0
1636709510000|2021-11-12 09:31:50|4348.82|4348.82|4348.57|4348.57|4348.82|4348.82|4348.57|4348.57|0
1636709520000|2021-11-12 09:32:00|4347.95|4347.95|4347.95|4347.95|4347.95|4347.95|4347.91|4347.91|0
1636709530000|2021-11-12 09:32:10|4347.79|4347.79|4348.41|4348.41|4348.41|4348.41|4347.79|4347.79|0
1636709550000|2021-11-12 09:32:30|4349.04|4349.04|4348.73|4348.73|4349.04|4349.04|4348.73|4348.73|0
1636709570000|2021-11-12 09:32:50|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|0
1636709580000|2021-11-12 09:33:00|4348.63|4348.63|4349.08|4349.08|4349.2|4349.2|4348.63|4348.63|0
1636709590000|2021-11-12 09:33:10|4349.04|4349.04|4348.84|4348.84|4349.04|4349.04|4348.84|4348.84|0
1636709600000|2021-11-12 09:33:20|4348.78|4348.78|4349.25|4349.25|4349.25|4349.25|4348.78|4348.78|0
1636709620000|2021-11-12 09:33:40|4349.34|4349.34|4349.25|4349.25|4349.34|4349.34|4349.25|4349.25|0
1636709630000|2021-11-12 09:33:50|4349.45|4349.45|4349.37|4349.37|4349.68|4349.68|4349.37|4349.37|0
1636709650000|2021-11-12 09:34:10|4349.49|4349.49|4349.67|4349.67|4349.67|4349.67|4349.49|4349.49|0
1636709660000|2021-11-12 09:34:20|4349.61|4349.61|4349.61|4349.61|4349.61|4349.61|4349.61|4349.61|0
1636709690000|2021-11-12 09:34:50|4349.45|4349.45|4349.45|4349.45|4349.45|4349.45|4349.45|4349.45|0
1636709700000|2021-11-12 09:35:00|4349.61|4349.61|4349.03|4349.03|4349.61|4349.61|4348.98|4348.98|0
1636709710000|2021-11-12 09:35:10|4348.72|4348.72|4348.72|4348.72|4348.72|4348.72|4348.72|4348.72|0
1636709750000|2021-11-12 09:35:50|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|0
1636709760000|2021-11-12 09:36:00|4348.69|4348.69|4348.51|4348.51|4348.69|4348.69|4348.51|4348.51|0
1636709770000|2021-11-12 09:36:10|4348.41|4348.41|4348.39|4348.39|4348.41|4348.41|4348.36|4348.36|0
1636709780000|2021-11-12 09:36:20|4349.01|4349.01|4349.01|4349.01|4349.01|4349.01|4349.01|4349.01|0
1636709790000|2021-11-12 09:36:30|4349.17|4349.17|4349.16|4349.16|4349.47|4349.47|4349.16|4349.16|0
1636709800000|2021-11-12 09:36:40|4349.01|4349.01|4349.01|4349.01|4349.01|4349.01|4349.01|4349.01|0
1636709810000|2021-11-12 09:36:50|4349.16|4349.16|4349.31|4349.31|4349.31|4349.31|4349.16|4349.16|0
1636709820000|2021-11-12 09:37:00|4349.13|4349.13|4348.66|4348.66|4349.13|4349.13|4348.66|4348.66|0
1636709830000|2021-11-12 09:37:10|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|0
1636709860000|2021-11-12 09:37:40|4347.89|4347.89|4347.89|4347.89|4347.89|4347.89|4347.89|4347.89|0
1636709870000|2021-11-12 09:37:50|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|0
1636709880000|2021-11-12 09:38:00|4347.27|4347.27|4347.27|4347.27|4347.58|4347.58|4347.27|4347.27|0
1636709900000|2021-11-12 09:38:20|4347.17|4347.17|4347.17|4347.17|4347.17|4347.17|4347.17|4347.17|0
1636709910000|2021-11-12 09:38:30|4347.47|4347.47|4347.56|4347.56|4347.56|4347.56|4347.47|4347.47|0
1636709930000|2021-11-12 09:38:50|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|0
1636709940000|2021-11-12 09:39:00|4347.82|4347.82|4347.76|4347.76|4347.82|4347.82|4347.76|4347.76|0
1636709960000|2021-11-12 09:39:20|4347.83|4347.83|4349.54|4349.54|4349.54|4349.54|4347.83|4347.83|0
1636709970000|2021-11-12 09:39:30|4350|4350|4350|4350|4350|4350|4350|4350|0
1636709980000|2021-11-12 09:39:40|4350.31|4350.31|4350.16|4350.16|4350.31|4350.31|4350.16|4350.16|0
1636709990000|2021-11-12 09:39:50|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|0
1636710000000|2021-11-12 09:40:00|4350.94|4350.94|4351.87|4351.87|4351.87|4351.87|4350.94|4350.94|0
1636710020000|2021-11-12 09:40:20|4351.99|4351.99|4351.67|4351.67|4351.99|4351.99|4351.67|4351.67|0
1636710060000|2021-11-12 09:41:00|4351.8|4351.8|4352.05|4352.05|4352.05|4352.05|4351.8|4351.8|0
1636710100000|2021-11-12 09:41:40|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|0
1636710110000|2021-11-12 09:41:50|4352.16|4352.16|4352.23|4352.23|4352.23|4352.23|4351.93|4351.93|0
1636710120000|2021-11-12 09:42:00|4352.33|4352.33|4352.64|4352.64|4352.95|4352.95|4352.33|4352.33|0
1636710160000|2021-11-12 09:42:40|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|0
1636710180000|2021-11-12 09:43:00|4352.7|4352.7|4352.7|4352.7|4352.7|4352.7|4352.7|4352.7|0
1636710210000|2021-11-12 09:43:30|4352.72|4352.72|4352.72|4352.72|4352.72|4352.72|4352.72|4352.72|0
1636710240000|2021-11-12 09:44:00|4352.88|4352.88|4353.03|4353.03|4353.03|4353.03|4352.88|4352.88|0
1636710250000|2021-11-12 09:44:10|4352.88|4352.88|4352.66|4352.66|4352.88|4352.88|4352.57|4352.57|0
1636710270000|2021-11-12 09:44:30|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|0
1636710310000|2021-11-12 09:45:10|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|0
1636710320000|2021-11-12 09:45:20|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|4354.07|4354.07|0
1636710330000|2021-11-12 09:45:30|4354.11|4354.11|4353.94|4353.94|4354.11|4354.11|4353.94|4353.94|0
1636710360000|2021-11-12 09:46:00|4353.89|4353.89|4353.89|4353.89|4353.89|4353.89|4353.89|4353.89|0
1636710370000|2021-11-12 09:46:10|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|0
1636710390000|2021-11-12 09:46:30|4353.22|4353.22|4353.06|4353.06|4353.22|4353.22|4353.06|4353.06|0
1636710400000|2021-11-12 09:46:40|4353.04|4353.04|4353.45|4353.45|4353.45|4353.45|4353.04|4353.04|0
1636710420000|2021-11-12 09:47:00|4353.35|4353.35|4353.35|4353.35|4353.35|4353.35|4353.35|4353.35|0
1636710430000|2021-11-12 09:47:10|4353.97|4353.97|4353.56|4353.56|4353.97|4353.97|4353.56|4353.56|0
1636710450000|2021-11-12 09:47:30|4353.5|4353.5|4352.76|4352.76|4353.5|4353.5|4352.76|4352.76|0
1636710460000|2021-11-12 09:47:40|4352.61|4352.61|4352.61|4352.61|4352.61|4352.61|4352.61|4352.61|0
1636710480000|2021-11-12 09:48:00|4352.76|4352.76|4352.76|4352.76|4352.76|4352.76|4352.76|4352.76|0
1636710510000|2021-11-12 09:48:30|4352.68|4352.68|4351.82|4351.82|4352.68|4352.68|4351.82|4351.82|0
1636710530000|2021-11-12 09:48:50|4351.97|4351.97|4351.79|4351.79|4351.97|4351.97|4351.79|4351.79|0
1636710550000|2021-11-12 09:49:10|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|0
1636710590000|2021-11-12 09:49:50|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|0
1636710600000|2021-11-12 09:50:00|4351.23|4351.23|4351.23|4351.23|4351.23|4351.23|4351.23|4351.23|0
1636710610000|2021-11-12 09:50:10|4351.14|4351.14|4351.23|4351.23|4351.23|4351.23|4351.14|4351.14|0
1636710630000|2021-11-12 09:50:30|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|0
1636710660000|2021-11-12 09:51:00|4351.03|4351.03|4349.78|4349.78|4351.03|4351.03|4349.78|4349.78|0
1636710710000|2021-11-12 09:51:50|4350.1|4350.1|4349.94|4349.94|4350.1|4350.1|4349.94|4349.94|0
1636710730000|2021-11-12 09:52:10|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|0
1636710740000|2021-11-12 09:52:20|4349.48|4349.48|4349.48|4349.48|4349.48|4349.48|4349.48|4349.48|0
1636710750000|2021-11-12 09:52:30|4349.43|4349.43|4349.43|4349.43|4349.43|4349.43|4349.43|4349.43|0
1636710770000|2021-11-12 09:52:50|4348.66|4348.66|4348.66|4348.66|4348.66|4348.66|4348.66|4348.66|0
1636710780000|2021-11-12 09:53:00|4348.82|4348.82|4349.28|4349.28|4349.28|4349.28|4348.82|4348.82|0
1636710790000|2021-11-12 09:53:10|4349.51|4349.51|4349.51|4349.51|4349.51|4349.51|4349.51|4349.51|0
1636710800000|2021-11-12 09:53:20|4349.83|4349.83|4349.98|4349.98|4349.98|4349.98|4349.83|4349.83|0
1636710820000|2021-11-12 09:53:40|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|0
1636710840000|2021-11-12 09:54:00|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|0
1636710850000|2021-11-12 09:54:10|4349.4|4349.4|4348.65|4348.65|4349.4|4349.4|4348.65|4348.65|0
1636710860000|2021-11-12 09:54:20|4348.56|4348.56|4348.56|4348.56|4348.56|4348.56|4348.56|4348.56|0
1636710870000|2021-11-12 09:54:30|4348.09|4348.09|4348.09|4348.09|4348.09|4348.09|4348.09|4348.09|0
1636710880000|2021-11-12 09:54:40|4347.94|4347.94|4347.58|4347.58|4347.94|4347.94|4347.58|4347.58|0
1636710890000|2021-11-12 09:54:50|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|0
1636710900000|2021-11-12 09:55:00|4346.39|4346.39|4346.43|4346.43|4346.43|4346.43|4346.39|4346.39|0
1636710910000|2021-11-12 09:55:10|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|0
1636710920000|2021-11-12 09:55:20|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|0
1636710930000|2021-11-12 09:55:30|4345.84|4345.84|4345.84|4345.84|4345.84|4345.84|4345.84|4345.84|0
1636710950000|2021-11-12 09:55:50|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|0
1636710980000|2021-11-12 09:56:20|4344.91|4344.91|4344.79|4344.79|4344.95|4344.95|4344.79|4344.79|0
1636711000000|2021-11-12 09:56:40|4345.11|4345.11|4345.11|4345.11|4345.11|4345.11|4345.11|4345.11|0
1636711020000|2021-11-12 09:57:00|4344.79|4344.79|4344.31|4344.31|4344.79|4344.79|4344.31|4344.31|0
1636711040000|2021-11-12 09:57:20|4344.21|4344.21|4344.12|4344.12|4344.21|4344.21|4344.12|4344.12|0
1636711070000|2021-11-12 09:57:50|4344.16|4344.16|4344.24|4344.24|4344.24|4344.24|4344.16|4344.16|0
1636711080000|2021-11-12 09:58:00|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|0
1636711090000|2021-11-12 09:58:10|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|0
1636711100000|2021-11-12 09:58:20|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|0
1636711110000|2021-11-12 09:58:30|4344.13|4344.13|4344.13|4344.13|4344.13|4344.13|4344.13|4344.13|0
1636711120000|2021-11-12 09:58:40|4344.11|4344.11|4344.05|4344.05|4344.11|4344.11|4344.05|4344.05|0
1636711140000|2021-11-12 09:59:00|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|0
1636711180000|2021-11-12 09:59:40|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|0
1636711190000|2021-11-12 09:59:50|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|0
1636711200000|2021-11-12 10:00:00|4344.06|4344.06|4343.74|4343.74|4344.06|4344.06|4343.74|4343.74|0
1636711210000|2021-11-12 10:00:10|4343.9|4343.9|4343.86|4343.86|4343.9|4343.9|4343.86|4343.86|0
1636711220000|2021-11-12 10:00:20|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|0
1636711250000|2021-11-12 10:00:50|4343.81|4343.81|4343.81|4343.81|4343.81|4343.81|4343.81|4343.81|0
1636711280000|2021-11-12 10:01:20|4344.11|4344.11|4344.11|4344.11|4344.11|4344.11|4344.11|4344.11|0
1636711290000|2021-11-12 10:01:30|4343.49|4343.49|4343.02|4343.02|4343.49|4343.49|4343.02|4343.02|0
1636711310000|2021-11-12 10:01:50|4342.87|4342.87|4342.72|4342.72|4342.87|4342.87|4342.72|4342.72|0
1636711320000|2021-11-12 10:02:00|4342.09|4342.09|4342.09|4342.09|4342.09|4342.09|4342.09|4342.09|0
1636711330000|2021-11-12 10:02:10|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|0
1636711340000|2021-11-12 10:02:20|4341.8|4341.8|4343.05|4343.05|4343.05|4343.05|4341.8|4341.8|0
1636711350000|2021-11-12 10:02:30|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|0
1636711360000|2021-11-12 10:02:40|4343.5|4343.5|4343.19|4343.19|4343.5|4343.5|4343.19|4343.19|0
1636711380000|2021-11-12 10:03:00|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|0
1636711390000|2021-11-12 10:03:10|4343.19|4343.19|4343.82|4343.82|4343.82|4343.82|4343.19|4343.19|0
1636711400000|2021-11-12 10:03:20|4344|4344|4344.62|4344.62|4344.62|4344.62|4344|4344|0
1636711410000|2021-11-12 10:03:30|4344.67|4344.67|4344.36|4344.36|4344.67|4344.67|4344.36|4344.36|0
1636711430000|2021-11-12 10:03:50|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|0
1636711440000|2021-11-12 10:04:00|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|0
1636711460000|2021-11-12 10:04:20|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|0
1636711480000|2021-11-12 10:04:40|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|0
1636711500000|2021-11-12 10:05:00|4344.09|4344.09|4343.47|4343.47|4344.09|4344.09|4343.47|4343.47|0
1636711510000|2021-11-12 10:05:10|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|0
1636711540000|2021-11-12 10:05:40|4343.46|4343.46|4343.14|4343.14|4343.46|4343.46|4343.14|4343.14|0
1636711550000|2021-11-12 10:05:50|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|0
1636711570000|2021-11-12 10:06:10|4343.93|4343.93|4344.08|4344.08|4344.08|4344.08|4343.93|4343.93|0
1636711580000|2021-11-12 10:06:20|4344.7|4344.7|4344.7|4344.7|4344.7|4344.7|4344.7|4344.7|0
1636711590000|2021-11-12 10:06:30|4344.75|4344.75|4345.13|4345.13|4345.17|4345.17|4344.75|4344.75|0
1636711600000|2021-11-12 10:06:40|4344.82|4344.82|4344.82|4344.82|4344.82|4344.82|4344.82|4344.82|0
1636711610000|2021-11-12 10:06:50|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|0
1636711620000|2021-11-12 10:07:00|4344.35|4344.35|4344.12|4344.12|4344.35|4344.35|4344.12|4344.12|0
1636711640000|2021-11-12 10:07:20|4344.16|4344.16|4345.09|4345.09|4345.09|4345.09|4344.16|4344.16|0
1636711650000|2021-11-12 10:07:30|4345.4|4345.4|4345.27|4345.27|4345.58|4345.58|4345.27|4345.27|0
1636711680000|2021-11-12 10:08:00|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|0
1636711690000|2021-11-12 10:08:10|4345.51|4345.51|4345.7|4345.7|4345.7|4345.7|4345.51|4345.51|0
1636711710000|2021-11-12 10:08:30|4345.85|4345.85|4346.53|4346.53|4346.53|4346.53|4345.85|4345.85|0
1636711730000|2021-11-12 10:08:50|4346.63|4346.63|4346.35|4346.35|4346.63|4346.63|4346.35|4346.35|0
1636711740000|2021-11-12 10:09:00|4346.26|4346.26|4346.14|4346.14|4346.26|4346.26|4346.14|4346.14|0
1636711750000|2021-11-12 10:09:10|4346.05|4346.05|4346.05|4346.05|4346.05|4346.05|4346.05|4346.05|0
1636711760000|2021-11-12 10:09:20|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|0
1636711780000|2021-11-12 10:09:40|4347.61|4347.61|4347.86|4347.86|4347.92|4347.92|4347.3|4347.3|0
1636711790000|2021-11-12 10:09:50|4348.05|4348.05|4348.05|4348.05|4348.05|4348.05|4348.05|4348.05|0
1636711800000|2021-11-12 10:10:00|4347.73|4347.73|4347.73|4347.73|4347.73|4347.73|4347.73|4347.73|0
1636711830000|2021-11-12 10:10:30|4348.2|4348.2|4348.98|4348.98|4348.98|4348.98|4348.2|4348.2|0
1636711840000|2021-11-12 10:10:40|4349.29|4349.29|4348.41|4348.41|4349.29|4349.29|4348.41|4348.41|0
1636711850000|2021-11-12 10:10:50|4348.56|4348.56|4348.56|4348.56|4348.56|4348.56|4348.56|4348.56|0
1636711860000|2021-11-12 10:11:00|4348.54|4348.54|4348.71|4348.71|4349.02|4349.02|4348.54|4348.54|0
1636711880000|2021-11-12 10:11:20|4348.63|4348.63|4348.63|4348.63|4348.63|4348.63|4348.63|4348.63|0
1636711890000|2021-11-12 10:11:30|4348.39|4348.39|4348.15|4348.15|4348.39|4348.39|4348.15|4348.15|0
1636711900000|2021-11-12 10:11:40|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|0
1636711920000|2021-11-12 10:12:00|4347.53|4347.53|4347.65|4347.65|4347.65|4347.65|4347.53|4347.53|0
1636711930000|2021-11-12 10:12:10|4347.34|4347.34|4345.91|4345.91|4347.34|4347.34|4345.91|4345.91|0
1636711940000|2021-11-12 10:12:20|4345.75|4345.75|4345.71|4345.71|4345.75|4345.75|4345.71|4345.71|0
1636711950000|2021-11-12 10:12:30|4345.86|4345.86|4346.04|4346.04|4346.04|4346.04|4345.86|4345.86|0
1636711960000|2021-11-12 10:12:40|4346.13|4346.13|4346.13|4346.13|4346.13|4346.13|4346.13|4346.13|0
1636711970000|2021-11-12 10:12:50|4345.73|4345.73|4345.73|4345.73|4345.73|4345.73|4345.73|4345.73|0
1636711980000|2021-11-12 10:13:00|4345.61|4345.61|4345.14|4345.14|4345.61|4345.61|4345.14|4345.14|0
1636711990000|2021-11-12 10:13:10|4345.05|4345.05|4343.85|4343.85|4345.05|4345.05|4343.85|4343.85|0
1636712000000|2021-11-12 10:13:20|4344.35|4344.35|4344.76|4344.76|4344.76|4344.76|4344.35|4344.35|0
1636712010000|2021-11-12 10:13:30|4344.6|4344.6|4344.42|4344.42|4344.6|4344.6|4344.42|4344.42|0
1636712020000|2021-11-12 10:13:40|4344.24|4344.24|4342.87|4342.87|4344.24|4344.24|4342.87|4342.87|0
1636712040000|2021-11-12 10:14:00|4342.72|4342.72|4342.67|4342.67|4342.72|4342.72|4342.67|4342.67|0
1636712050000|2021-11-12 10:14:10|4343.61|4343.61|4343.51|4343.51|4343.61|4343.61|4343.49|4343.49|0
1636712060000|2021-11-12 10:14:20|4343.2|4343.2|4343.51|4343.51|4343.51|4343.51|4343.2|4343.2|0
1636712070000|2021-11-12 10:14:30|4343.55|4343.55|4343.08|4343.08|4343.91|4343.91|4343.08|4343.08|0
1636712080000|2021-11-12 10:14:40|4343.17|4343.17|4343.02|4343.02|4343.17|4343.17|4342.87|4342.87|0
1636712100000|2021-11-12 10:15:00|4342.93|4342.93|4341.84|4341.84|4342.93|4342.93|4341.84|4341.84|0
1636712110000|2021-11-12 10:15:10|4341.72|4341.72|4342.19|4342.19|4342.19|4342.19|4341.72|4341.72|0
1636712120000|2021-11-12 10:15:20|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|0
1636712130000|2021-11-12 10:15:30|4342.41|4342.41|4342.1|4342.1|4342.41|4342.41|4342.1|4342.1|0
1636712140000|2021-11-12 10:15:40|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|0
1636712150000|2021-11-12 10:15:50|4342.43|4342.43|4342.12|4342.12|4342.43|4342.43|4342.12|4342.12|0
1636712160000|2021-11-12 10:16:00|4342.25|4342.25|4342.44|4342.44|4342.44|4342.44|4342.25|4342.25|0
1636712170000|2021-11-12 10:16:10|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|0
1636712180000|2021-11-12 10:16:20|4342.31|4342.31|4342.62|4342.62|4342.62|4342.62|4342.31|4342.31|0
1636712190000|2021-11-12 10:16:30|4342.93|4342.93|4342.62|4342.62|4342.93|4342.93|4342.62|4342.62|0
1636712200000|2021-11-12 10:16:40|4342.77|4342.77|4343.4|4343.4|4343.4|4343.4|4342.77|4342.77|0
1636712220000|2021-11-12 10:17:00|4343.44|4343.44|4343.4|4343.4|4343.44|4343.44|4343.4|4343.4|0
1636712230000|2021-11-12 10:17:10|4343.3|4343.3|4342.37|4342.37|4343.3|4343.3|4342.37|4342.37|0
1636712240000|2021-11-12 10:17:20|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|0
1636712260000|2021-11-12 10:17:40|4343.14|4343.14|4343.14|4343.14|4343.14|4343.14|4343.14|4343.14|0
1636712270000|2021-11-12 10:17:50|4342.84|4342.84|4343.67|4343.67|4343.67|4343.67|4342.84|4342.84|0
1636712280000|2021-11-12 10:18:00|4343.82|4343.82|4344.85|4344.85|4345|4345|4343.82|4343.82|0
1636712310000|2021-11-12 10:18:30|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|0
1636712320000|2021-11-12 10:18:40|4344.58|4344.58|4344.54|4344.54|4344.58|4344.58|4344.54|4344.54|0
1636712330000|2021-11-12 10:18:50|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|0
1636712370000|2021-11-12 10:19:30|4344.41|4344.41|4344.37|4344.37|4344.41|4344.41|4344.37|4344.37|0
1636712390000|2021-11-12 10:19:50|4344.28|4344.28|4343.8|4343.8|4344.28|4344.28|4343.17|4343.17|0
1636712400000|2021-11-12 10:20:00|4343.89|4343.89|4343.89|4343.89|4343.89|4343.89|4343.89|4343.89|0
1636712420000|2021-11-12 10:20:20|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|0
1636712440000|2021-11-12 10:20:40|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|0
1636712460000|2021-11-12 10:21:00|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|0
1636712470000|2021-11-12 10:21:10|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|0
1636712500000|2021-11-12 10:21:40|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|0
1636712530000|2021-11-12 10:22:10|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|0
1636712540000|2021-11-12 10:22:20|4344.91|4344.91|4344.91|4344.91|4344.91|4344.91|4344.91|4344.91|0
1636712570000|2021-11-12 10:22:50|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|0
1636712580000|2021-11-12 10:23:00|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|0
1636712590000|2021-11-12 10:23:10|4343.35|4343.35|4343.82|4343.82|4343.82|4343.82|4343.35|4343.35|0
1636712600000|2021-11-12 10:23:20|4343.73|4343.73|4343.67|4343.67|4343.73|4343.73|4343.58|4343.58|0
1636712610000|2021-11-12 10:23:30|4343.82|4343.82|4344.41|4344.41|4344.41|4344.41|4343.82|4343.82|0
1636712620000|2021-11-12 10:23:40|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|0
1636712640000|2021-11-12 10:24:00|4344.44|4344.44|4344.5|4344.5|4344.5|4344.5|4344.44|4344.44|0
1636712650000|2021-11-12 10:24:10|4344.59|4344.59|4344.64|4344.64|4344.64|4344.64|4344.59|4344.59|0
1636712660000|2021-11-12 10:24:20|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|0
1636712670000|2021-11-12 10:24:30|4344.51|4344.51|4345.28|4345.28|4345.28|4345.28|4344.51|4344.51|0
1636712680000|2021-11-12 10:24:40|4345.6|4345.6|4345.75|4345.75|4345.75|4345.75|4345.6|4345.6|0
1636712690000|2021-11-12 10:24:50|4345.73|4345.73|4345.73|4345.73|4345.73|4345.73|4345.73|4345.73|0
1636712700000|2021-11-12 10:25:00|4345.79|4345.79|4345.79|4345.79|4345.79|4345.79|4345.79|4345.79|0
1636712730000|2021-11-12 10:25:30|4345.63|4345.63|4345.48|4345.48|4345.63|4345.63|4345.48|4345.48|0
1636712740000|2021-11-12 10:25:40|4345.57|4345.57|4345.75|4345.75|4345.75|4345.75|4345.57|4345.57|0
1636712760000|2021-11-12 10:26:00|4346.06|4346.06|4345.39|4345.39|4346.06|4346.06|4345.39|4345.39|0
1636712770000|2021-11-12 10:26:10|4345.7|4345.7|4345.61|4345.61|4345.7|4345.7|4345.61|4345.61|0
1636712790000|2021-11-12 10:26:30|4344.98|4344.98|4344.98|4344.98|4344.98|4344.98|4344.98|4344.98|0
1636712820000|2021-11-12 10:27:00|4345.29|4345.29|4345.29|4345.29|4345.29|4345.29|4345.29|4345.29|0
1636712840000|2021-11-12 10:27:20|4345.23|4345.23|4345.28|4345.28|4345.28|4345.28|4345.23|4345.23|0
1636712860000|2021-11-12 10:27:40|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|0
1636712880000|2021-11-12 10:28:00|4345.89|4345.89|4345.89|4345.89|4346.21|4346.21|4345.89|4345.89|0
1636712890000|2021-11-12 10:28:10|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|0
1636712920000|2021-11-12 10:28:40|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|0
1636712950000|2021-11-12 10:29:10|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|0
1636712960000|2021-11-12 10:29:20|4344.78|4344.78|4344.78|4344.78|4344.78|4344.78|4344.78|4344.78|0
1636712970000|2021-11-12 10:29:30|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|0
1636713000000|2021-11-12 10:30:00|4345.25|4345.25|4345.55|4345.55|4345.55|4345.55|4345.25|4345.25|0
1636713010000|2021-11-12 10:30:10|4345.46|4345.46|4345.86|4345.86|4345.86|4345.86|4345.46|4345.46|0
1636713020000|2021-11-12 10:30:20|4345.96|4345.96|4345.77|4345.77|4345.96|4345.96|4345.77|4345.77|0
1636713030000|2021-11-12 10:30:30|4345.68|4345.68|4345.5|4345.5|4345.68|4345.68|4345.5|4345.5|0
1636713060000|2021-11-12 10:31:00|4345.59|4345.59|4346.08|4346.08|4346.15|4346.15|4345.59|4345.59|0
1636713070000|2021-11-12 10:31:10|4346.39|4346.39|4346.52|4346.52|4346.52|4346.52|4346.36|4346.36|0
1636713080000|2021-11-12 10:31:20|4347.14|4347.14|4347.24|4347.24|4347.24|4347.24|4347.14|4347.14|0
1636713100000|2021-11-12 10:31:40|4347.86|4347.86|4348.31|4348.31|4348.31|4348.31|4347.68|4347.68|0
1636713110000|2021-11-12 10:31:50|4348.46|4348.46|4348.59|4348.59|4348.59|4348.59|4348.46|4348.46|0
1636713150000|2021-11-12 10:32:30|4348.64|4348.64|4348.98|4348.98|4348.98|4348.98|4348.64|4348.64|0
1636713160000|2021-11-12 10:32:40|4349.11|4349.11|4349.11|4349.11|4349.11|4349.11|4349.11|4349.11|0
1636713170000|2021-11-12 10:32:50|4350.04|4350.04|4350.35|4350.35|4350.35|4350.35|4350.04|4350.04|0
1636713180000|2021-11-12 10:33:00|4350.04|4350.04|4350.19|4350.19|4350.19|4350.19|4350.04|4350.04|0
1636713190000|2021-11-12 10:33:10|4349.8|4349.8|4349.71|4349.71|4349.8|4349.8|4349.71|4349.71|0
1636713200000|2021-11-12 10:33:20|4349.69|4349.69|4350.28|4350.28|4350.28|4350.28|4349.69|4349.69|0
1636713210000|2021-11-12 10:33:30|4350.59|4350.59|4350.59|4350.59|4350.59|4350.59|4350.59|4350.59|0
1636713230000|2021-11-12 10:33:50|4350.9|4350.9|4350.9|4350.9|4350.9|4350.9|4350.9|4350.9|0
1636713240000|2021-11-12 10:34:00|4351.21|4351.21|4351.36|4351.36|4351.36|4351.36|4351.21|4351.21|0
1636713250000|2021-11-12 10:34:10|4351.39|4351.39|4351.29|4351.29|4351.39|4351.39|4351.29|4351.29|0
1636713260000|2021-11-12 10:34:20|4351.2|4351.2|4350.58|4350.58|4351.2|4351.2|4350.58|4350.58|0
1636713270000|2021-11-12 10:34:30|4350.52|4350.52|4350.43|4350.43|4350.52|4350.52|4350.12|4350.12|0
1636713280000|2021-11-12 10:34:40|4350.37|4350.37|4350.45|4350.45|4350.53|4350.53|4350.37|4350.37|0
1636713300000|2021-11-12 10:35:00|4350.76|4350.76|4350.45|4350.45|4350.76|4350.76|4350.45|4350.45|0
1636713330000|2021-11-12 10:35:30|4350.14|4350.14|4350.45|4350.45|4350.45|4350.45|4350.14|4350.14|0
1636713340000|2021-11-12 10:35:40|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|0
1636713350000|2021-11-12 10:35:50|4350.91|4350.91|4350.2|4350.2|4350.91|4350.91|4350.2|4350.2|0
1636713360000|2021-11-12 10:36:00|4350.04|4350.04|4349.95|4349.95|4350.04|4350.04|4349.95|4349.95|0
1636713370000|2021-11-12 10:36:10|4349.64|4349.64|4350.05|4350.05|4350.05|4350.05|4349.64|4349.64|0
1636713390000|2021-11-12 10:36:30|4350.36|4350.36|4350.45|4350.45|4350.45|4350.45|4350.36|4350.36|0
1636713400000|2021-11-12 10:36:40|4350.14|4350.14|4350.14|4350.14|4350.14|4350.14|4350.14|4350.14|0
1636713430000|2021-11-12 10:37:10|4349.83|4349.83|4348.84|4348.84|4349.83|4349.83|4348.84|4348.84|0
1636713440000|2021-11-12 10:37:20|4348.53|4348.53|4348.53|4348.53|4348.53|4348.53|4348.53|4348.53|0
1636713450000|2021-11-12 10:37:30|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|0
1636713490000|2021-11-12 10:38:10|4348.28|4348.28|4348.67|4348.67|4348.67|4348.67|4348.28|4348.28|0
1636713500000|2021-11-12 10:38:20|4348.63|4348.63|4348.48|4348.48|4348.63|4348.63|4348.48|4348.48|0
1636713550000|2021-11-12 10:39:10|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|0
1636713590000|2021-11-12 10:39:50|4347.93|4347.93|4347.93|4347.93|4347.93|4347.93|4347.93|4347.93|0
1636713600000|2021-11-12 10:40:00|4348.23|4348.23|4347.86|4347.86|4348.23|4348.23|4347.86|4347.86|0
1636713620000|2021-11-12 10:40:20|4348.01|4348.01|4348.33|4348.33|4348.33|4348.33|4348.01|4348.01|0
1636713650000|2021-11-12 10:40:50|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|0
1636713660000|2021-11-12 10:41:00|4348.55|4348.55|4348.39|4348.39|4348.55|4348.55|4348.39|4348.39|0
1636713670000|2021-11-12 10:41:10|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|0
1636713680000|2021-11-12 10:41:20|4348.8|4348.8|4348.87|4348.87|4348.87|4348.87|4348.8|4348.8|0
1636713690000|2021-11-12 10:41:30|4348.85|4348.85|4348.22|4348.22|4348.85|4348.85|4348.22|4348.22|0
1636713700000|2021-11-12 10:41:40|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|0
1636713720000|2021-11-12 10:42:00|4348|4348|4348|4348|4348|4348|4348|4348|0
1636713730000|2021-11-12 10:42:10|4347.85|4347.85|4347.54|4347.54|4347.85|4347.85|4347.54|4347.54|0
1636713740000|2021-11-12 10:42:20|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|0
1636713750000|2021-11-12 10:42:30|4347.55|4347.55|4347.24|4347.24|4347.55|4347.55|4347.24|4347.24|0
1636713780000|2021-11-12 10:43:00|4346.93|4346.93|4346.93|4346.93|4346.93|4346.93|4346.93|4346.93|0
1636713820000|2021-11-12 10:43:40|4346.62|4346.62|4347.08|4347.08|4347.08|4347.08|4346.62|4346.62|0
1636713860000|2021-11-12 10:44:20|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|0
1636713890000|2021-11-12 10:44:50|4346.61|4346.61|4347.07|4347.07|4347.07|4347.07|4346.61|4346.61|0
1636713920000|2021-11-12 10:45:20|4347.16|4347.16|4347.38|4347.38|4347.38|4347.38|4347.16|4347.16|0
1636713950000|2021-11-12 10:45:50|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|0
1636713960000|2021-11-12 10:46:00|4347.59|4347.59|4348.06|4348.06|4348.06|4348.06|4347.59|4347.59|0
1636713970000|2021-11-12 10:46:10|4347.75|4347.75|4347.9|4347.9|4347.9|4347.9|4347.75|4347.75|0
1636713980000|2021-11-12 10:46:20|4347.75|4347.75|4347.13|4347.13|4347.75|4347.75|4346.81|4346.81|0
1636713990000|2021-11-12 10:46:30|4347.17|4347.17|4347.19|4347.19|4347.19|4347.19|4347.17|4347.17|0
1636714010000|2021-11-12 10:46:50|4346.57|4346.57|4346.57|4346.57|4346.57|4346.57|4346.57|4346.57|0
1636714020000|2021-11-12 10:47:00|4346.39|4346.39|4346.36|4346.36|4346.39|4346.39|4346.18|4346.18|0
1636714040000|2021-11-12 10:47:20|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|0
1636714050000|2021-11-12 10:47:30|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|0
1636714080000|2021-11-12 10:48:00|4347.03|4347.03|4347.03|4347.03|4347.03|4347.03|4347.03|4347.03|0
1636714110000|2021-11-12 10:48:30|4346.88|4346.88|4347.19|4347.19|4347.19|4347.19|4346.88|4346.88|0
1636714120000|2021-11-12 10:48:40|4347.23|4347.23|4347.55|4347.55|4347.55|4347.55|4347.23|4347.23|0
1636714170000|2021-11-12 10:49:30|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|0
1636714180000|2021-11-12 10:49:40|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|0
1636714190000|2021-11-12 10:49:50|4348.01|4348.01|4347.39|4347.39|4348.01|4348.01|4347.39|4347.39|0
1636714200000|2021-11-12 10:50:00|4347.48|4347.48|4347.79|4347.79|4347.79|4347.79|4347.48|4347.48|0
1636714210000|2021-11-12 10:50:10|4347.85|4347.85|4348|4348|4348.16|4348.16|4347.85|4347.85|0
1636714220000|2021-11-12 10:50:20|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|0
1636714230000|2021-11-12 10:50:30|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|0
1636714240000|2021-11-12 10:50:40|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|0
1636714260000|2021-11-12 10:51:00|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|0
1636714270000|2021-11-12 10:51:10|4347.69|4347.69|4348|4348|4348|4348|4347.69|4347.69|0
1636714280000|2021-11-12 10:51:20|4347.82|4347.82|4347.91|4347.91|4347.91|4347.91|4347.82|4347.82|0
1636714290000|2021-11-12 10:51:30|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|0
1636714310000|2021-11-12 10:51:50|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|0
1636714320000|2021-11-12 10:52:00|4347.13|4347.13|4347.45|4347.45|4347.45|4347.45|4347.13|4347.13|0
1636714360000|2021-11-12 10:52:40|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|0
1636714370000|2021-11-12 10:52:50|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|0
1636714380000|2021-11-12 10:53:00|4347.8|4347.8|4347.98|4347.98|4347.98|4347.98|4347.8|4347.8|0
1636714400000|2021-11-12 10:53:20|4347.87|4347.87|4347.55|4347.55|4347.87|4347.87|4347.55|4347.55|0
1636714410000|2021-11-12 10:53:30|4347.65|4347.65|4347.43|4347.43|4347.65|4347.65|4347.33|4347.33|0
1636714420000|2021-11-12 10:53:40|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|0
1636714430000|2021-11-12 10:53:50|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|0
1636714440000|2021-11-12 10:54:00|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|0
1636714460000|2021-11-12 10:54:20|4347.83|4347.83|4348.14|4348.14|4348.14|4348.14|4347.83|4347.83|0
1636714470000|2021-11-12 10:54:30|4348.19|4348.19|4348.81|4348.81|4349.12|4349.12|4348.19|4348.19|0
1636714490000|2021-11-12 10:54:50|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|4348.19|4348.19|0
1636714500000|2021-11-12 10:55:00|4349.43|4349.43|4349.12|4349.12|4349.43|4349.43|4349.12|4349.12|0
1636714510000|2021-11-12 10:55:10|4348.8|4348.8|4348.8|4348.8|4348.8|4348.8|4348.8|4348.8|0
1636714540000|2021-11-12 10:55:40|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|0
1636714550000|2021-11-12 10:55:50|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|0
1636714580000|2021-11-12 10:56:20|4347.87|4347.87|4347.72|4347.72|4347.87|4347.87|4347.72|4347.72|0
1636714590000|2021-11-12 10:56:30|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|0
1636714600000|2021-11-12 10:56:40|4347.91|4347.91|4348.11|4348.11|4348.11|4348.11|4347.91|4347.91|0
1636714620000|2021-11-12 10:57:00|4348.42|4348.42|4348.32|4348.32|4348.42|4348.42|4348.32|4348.32|0
1636714630000|2021-11-12 10:57:10|4348.44|4348.44|4349.07|4349.07|4349.07|4349.07|4348.44|4348.44|0
1636714680000|2021-11-12 10:58:00|4349.02|4349.02|4349.8|4349.8|4349.8|4349.8|4349.02|4349.02|0
1636714690000|2021-11-12 10:58:10|4350.11|4350.11|4350.11|4350.11|4350.11|4350.11|4350.11|4350.11|0
1636714710000|2021-11-12 10:58:30|4349.8|4349.8|4350.02|4350.02|4350.02|4350.02|4349.67|4349.67|0
1636714720000|2021-11-12 10:58:40|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|0
1636714730000|2021-11-12 10:58:50|4349.62|4349.62|4349.71|4349.71|4349.71|4349.71|4349.62|4349.62|0
1636714750000|2021-11-12 10:59:10|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|0
1636714760000|2021-11-12 10:59:20|4349.66|4349.66|4350.12|4350.12|4350.12|4350.12|4349.66|4349.66|0
1636714770000|2021-11-12 10:59:30|4350.43|4350.43|4350.31|4350.31|4350.43|4350.43|4350.31|4350.31|0
1636714780000|2021-11-12 10:59:40|4350.22|4350.22|4350.22|4350.22|4350.22|4350.22|4350.22|4350.22|0
1636714800000|2021-11-12 11:00:00|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|0
1636714820000|2021-11-12 11:00:20|4350.22|4350.22|4350.4|4350.4|4350.4|4350.4|4350.22|4350.22|0
1636714830000|2021-11-12 11:00:30|4350.24|4350.24|4350.24|4350.24|4350.24|4350.24|4350.24|4350.24|0
1636714840000|2021-11-12 11:00:40|4350.3|4350.3|4350.15|4350.15|4350.3|4350.3|4350|4350|0
1636714850000|2021-11-12 11:00:50|4350.3|4350.3|4350.62|4350.62|4350.62|4350.62|4350.3|4350.3|0
1636714860000|2021-11-12 11:01:00|4350.64|4350.64|4350.64|4350.64|4350.64|4350.64|4350.64|4350.64|0
1636714870000|2021-11-12 11:01:10|4350.56|4350.56|4350.56|4350.56|4350.56|4350.56|4350.56|4350.56|0
1636714880000|2021-11-12 11:01:20|4350.25|4350.25|4350.15|4350.15|4350.25|4350.25|4350.15|4350.15|0
1636714890000|2021-11-12 11:01:30|4350.09|4350.09|4350.09|4350.09|4350.09|4350.09|4350.09|4350.09|0
1636714910000|2021-11-12 11:01:50|4350|4350|4349.96|4349.96|4350|4350|4349.96|4349.96|0
1636714930000|2021-11-12 11:02:10|4349.94|4349.94|4350.22|4350.22|4350.44|4350.44|4349.94|4349.94|0
1636714940000|2021-11-12 11:02:20|4350.37|4350.37|4350.68|4350.68|4350.68|4350.68|4350.37|4350.37|0
1636714950000|2021-11-12 11:02:30|4350.83|4350.83|4350.83|4350.83|4351.14|4351.14|4350.83|4350.83|0
1636714960000|2021-11-12 11:02:40|4351.29|4351.29|4351.91|4351.91|4351.91|4351.91|4351.29|4351.29|0
1636714980000|2021-11-12 11:03:00|4352.23|4352.23|4352.23|4352.23|4352.23|4352.23|4352.23|4352.23|0
1636714990000|2021-11-12 11:03:10|4352.32|4352.32|4352.6|4352.6|4352.91|4352.91|4352.28|4352.28|0
1636715000000|2021-11-12 11:03:20|4352.64|4352.64|4352.64|4352.64|4352.64|4352.64|4352.64|4352.64|0
1636715010000|2021-11-12 11:03:30|4352.33|4352.33|4352.02|4352.02|4352.33|4352.33|4352.02|4352.02|0
1636715020000|2021-11-12 11:03:40|4351.87|4351.87|4351.89|4351.89|4351.89|4351.89|4351.74|4351.74|0
1636715030000|2021-11-12 11:03:50|4351.58|4351.58|4351.67|4351.67|4351.67|4351.67|4351.58|4351.58|0
1636715040000|2021-11-12 11:04:00|4351.76|4351.76|4352.11|4352.11|4352.11|4352.11|4351.45|4351.45|0
1636715070000|2021-11-12 11:04:30|4352.74|4352.74|4352.74|4352.74|4352.74|4352.74|4352.74|4352.74|0
1636715090000|2021-11-12 11:04:50|4352.43|4352.43|4352.03|4352.03|4352.43|4352.43|4351.66|4351.66|0
1636715110000|2021-11-12 11:05:10|4351.72|4351.72|4351.87|4351.87|4351.87|4351.87|4351.72|4351.72|0
1636715120000|2021-11-12 11:05:20|4352.18|4352.18|4352.18|4352.18|4352.18|4352.18|4352.18|4352.18|0
1636715190000|2021-11-12 11:06:30|4351.87|4351.87|4351.93|4351.93|4351.93|4351.93|4351.87|4351.87|0
1636715260000|2021-11-12 11:07:40|4352.01|4352.01|4351.97|4351.97|4352.01|4352.01|4351.97|4351.97|0
1636715280000|2021-11-12 11:08:00|4351.84|4351.84|4351.75|4351.75|4351.84|4351.84|4351.75|4351.75|0
1636715290000|2021-11-12 11:08:10|4351.44|4351.44|4351.44|4351.44|4351.44|4351.44|4351.44|4351.44|0
1636715300000|2021-11-12 11:08:20|4351.46|4351.46|4351.46|4351.46|4351.46|4351.46|4351.46|4351.46|0
1636715310000|2021-11-12 11:08:30|4351.31|4351.31|4351.22|4351.22|4351.31|4351.31|4351.22|4351.22|0
1636715320000|2021-11-12 11:08:40|4351.5|4351.5|4351.5|4351.5|4351.5|4351.5|4351.5|4351.5|0
1636715350000|2021-11-12 11:09:10|4351.54|4351.54|4351.67|4351.67|4351.67|4351.67|4351.54|4351.54|0
1636715360000|2021-11-12 11:09:20|4351.85|4351.85|4351.82|4351.82|4351.85|4351.85|4351.82|4351.82|0
1636715370000|2021-11-12 11:09:30|4352|4352|4352|4352|4352|4352|4352|4352|0
1636715380000|2021-11-12 11:09:40|4351.69|4351.69|4352|4352|4352|4352|4351.69|4351.69|0
1636715390000|2021-11-12 11:09:50|4352.31|4352.31|4352.31|4352.31|4352.31|4352.31|4352.31|4352.31|0
1636715420000|2021-11-12 11:10:20|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|0
1636715430000|2021-11-12 11:10:30|4352.41|4352.41|4352.94|4352.94|4352.94|4352.94|4352.41|4352.41|0
1636715440000|2021-11-12 11:10:40|4352.85|4352.85|4352.85|4352.85|4352.85|4352.85|4352.85|4352.85|0
1636715460000|2021-11-12 11:11:00|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|0
1636715480000|2021-11-12 11:11:20|4352.91|4352.91|4352.6|4352.6|4352.91|4352.91|4352.6|4352.6|0
1636715500000|2021-11-12 11:11:40|4352.45|4352.45|4352.57|4352.57|4352.57|4352.57|4352.26|4352.26|0
1636715510000|2021-11-12 11:11:50|4352.69|4352.69|4352.66|4352.66|4352.81|4352.81|4352.66|4352.66|0
1636715520000|2021-11-12 11:12:00|4352.62|4352.62|4352.94|4352.94|4353.08|4353.08|4352.62|4352.62|0
1636715540000|2021-11-12 11:12:20|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|0
1636715550000|2021-11-12 11:12:30|4352.94|4352.94|4352.89|4352.89|4352.94|4352.94|4352.89|4352.89|0
1636715560000|2021-11-12 11:12:40|4353.02|4353.02|4353.02|4353.02|4353.02|4353.02|4353.02|4353.02|0
1636715570000|2021-11-12 11:12:50|4353.06|4353.06|4353.12|4353.12|4353.12|4353.12|4353.06|4353.06|0
1636715580000|2021-11-12 11:13:00|4353.16|4353.16|4353.08|4353.08|4353.16|4353.16|4353.08|4353.08|0
1636715590000|2021-11-12 11:13:10|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|0
1636715610000|2021-11-12 11:13:30|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|0
1636715620000|2021-11-12 11:13:40|4353.3|4353.3|4353.66|4353.66|4353.66|4353.66|4353.03|4353.03|0
1636715630000|2021-11-12 11:13:50|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|0
1636715650000|2021-11-12 11:14:10|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|0
1636715660000|2021-11-12 11:14:20|4354.16|4354.16|4354.16|4354.16|4354.16|4354.16|4354.16|4354.16|0
1636715670000|2021-11-12 11:14:30|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|0
1636715680000|2021-11-12 11:14:40|4354.16|4354.16|4354.16|4354.16|4354.16|4354.16|4354.16|4354.16|0
1636715710000|2021-11-12 11:15:10|4354.21|4354.21|4353.65|4353.65|4354.21|4354.21|4353.56|4353.56|0
1636715720000|2021-11-12 11:15:20|4353.68|4353.68|4353.7|4353.7|4353.7|4353.7|4353.68|4353.68|0
1636715740000|2021-11-12 11:15:40|4354.33|4354.33|4354.64|4354.64|4354.64|4354.64|4354.33|4354.33|0
1636715760000|2021-11-12 11:16:00|4354.33|4354.33|4354.17|4354.17|4354.48|4354.48|4354.17|4354.17|0
1636715770000|2021-11-12 11:16:10|4354.29|4354.29|4354.29|4354.29|4354.29|4354.29|4354.29|4354.29|0
1636715780000|2021-11-12 11:16:20|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|0
1636715790000|2021-11-12 11:16:30|4353.86|4353.86|4353.71|4353.71|4353.86|4353.86|4353.71|4353.71|0
1636715810000|2021-11-12 11:16:50|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|0
1636715820000|2021-11-12 11:17:00|4353.55|4353.55|4353.55|4353.55|4353.55|4353.55|4353.55|4353.55|0
1636715830000|2021-11-12 11:17:10|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|0
1636715890000|2021-11-12 11:18:10|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|0
1636715930000|2021-11-12 11:18:50|4353.15|4353.15|4353.15|4353.15|4353.15|4353.15|4353.15|4353.15|0
1636715940000|2021-11-12 11:19:00|4353.39|4353.39|4354.53|4354.53|4354.68|4354.68|4353.39|4353.39|0
1636715950000|2021-11-12 11:19:10|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|0
1636715960000|2021-11-12 11:19:20|4354.54|4354.54|4354.58|4354.58|4354.58|4354.58|4354.54|4354.54|0
1636716010000|2021-11-12 11:20:10|4354.89|4354.89|4354.74|4354.74|4354.89|4354.89|4354.74|4354.74|0
1636716020000|2021-11-12 11:20:20|4355.05|4355.05|4355.2|4355.2|4355.2|4355.2|4355.05|4355.05|0
1636716050000|2021-11-12 11:20:50|4355.18|4355.18|4355.18|4355.18|4355.18|4355.18|4355.18|4355.18|0
1636716060000|2021-11-12 11:21:00|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|0
1636716070000|2021-11-12 11:21:10|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|4355.52|4355.52|0
1636716080000|2021-11-12 11:21:20|4355.46|4355.46|4355.62|4355.62|4355.62|4355.62|4355.46|4355.46|0
1636716100000|2021-11-12 11:21:40|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|0
1636716110000|2021-11-12 11:21:50|4356.15|4356.15|4356.2|4356.2|4356.2|4356.2|4356.15|4356.15|0
1636716120000|2021-11-12 11:22:00|4356.29|4356.29|4356.44|4356.44|4356.44|4356.44|4356.29|4356.29|0
1636716140000|2021-11-12 11:22:20|4355.98|4355.98|4355.87|4355.87|4355.98|4355.98|4355.87|4355.87|0
1636716170000|2021-11-12 11:22:50|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|0
1636716180000|2021-11-12 11:23:00|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|0
1636716190000|2021-11-12 11:23:10|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|0
1636716210000|2021-11-12 11:23:30|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|0
1636716250000|2021-11-12 11:24:10|4356.45|4356.45|4356.45|4356.45|4356.45|4356.45|4356.45|4356.45|0
1636716260000|2021-11-12 11:24:20|4356.6|4356.6|4357.84|4357.84|4357.84|4357.84|4356.6|4356.6|0
1636716270000|2021-11-12 11:24:30|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|0
1636716290000|2021-11-12 11:24:50|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|0
1636716300000|2021-11-12 11:25:00|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|0
1636716330000|2021-11-12 11:25:30|4358.1|4358.1|4357.47|4357.47|4358.1|4358.1|4357.47|4357.47|0
1636716350000|2021-11-12 11:25:50|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|0
1636716360000|2021-11-12 11:26:00|4357.47|4357.47|4358.17|4358.17|4358.17|4358.17|4357.39|4357.39|0
1636716370000|2021-11-12 11:26:10|4358.11|4358.11|4358.05|4358.05|4358.11|4358.11|4358.05|4358.05|0
1636716400000|2021-11-12 11:26:40|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|0
1636716420000|2021-11-12 11:27:00|4358.32|4358.32|4358.35|4358.35|4358.52|4358.52|4358.32|4358.32|0
1636716430000|2021-11-12 11:27:10|4358.81|4358.81|4359.9|4359.9|4359.9|4359.9|4358.81|4358.81|0
1636716440000|2021-11-12 11:27:20|4360.05|4360.05|4360.11|4360.11|4360.11|4360.11|4359.9|4359.9|0
1636716450000|2021-11-12 11:27:30|4360.42|4360.42|4360.42|4360.42|4360.42|4360.42|4360.42|4360.42|0
1636716470000|2021-11-12 11:27:50|4360.58|4360.58|4360.67|4360.67|4360.67|4360.67|4360.58|4360.58|0
1636716480000|2021-11-12 11:28:00|4360.52|4360.52|4360.67|4360.67|4360.67|4360.67|4360.52|4360.52|0
1636716490000|2021-11-12 11:28:10|4360.98|4360.98|4360.98|4360.98|4360.98|4360.98|4360.82|4360.82|0
1636716500000|2021-11-12 11:28:20|4361.28|4361.28|4361.91|4361.91|4361.91|4361.91|4361.28|4361.28|0
1636716510000|2021-11-12 11:28:30|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|0
1636716530000|2021-11-12 11:28:50|4362.07|4362.07|4362.07|4362.07|4362.07|4362.07|4362.07|4362.07|0
1636716560000|2021-11-12 11:29:20|4361.75|4361.75|4361.8|4361.8|4361.8|4361.8|4361.75|4361.75|0
1636716590000|2021-11-12 11:29:50|4361.17|4361.17|4361.17|4361.17|4361.17|4361.17|4361.17|4361.17|0
1636716600000|2021-11-12 11:30:00|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|0
1636716610000|2021-11-12 11:30:10|4361.17|4361.17|4361.17|4361.17|4361.17|4361.17|4361.17|4361.17|0
1636716620000|2021-11-12 11:30:20|4361.26|4361.26|4361.26|4361.26|4361.26|4361.26|4361.26|4361.26|0
1636716630000|2021-11-12 11:30:30|4361.58|4361.58|4361.58|4361.58|4361.58|4361.58|4361.58|4361.58|0
1636716640000|2021-11-12 11:30:40|4361.26|4361.26|4360.95|4360.95|4361.26|4361.26|4360.95|4360.95|0
1636716660000|2021-11-12 11:31:00|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|0
1636716680000|2021-11-12 11:31:20|4360.96|4360.96|4360.98|4360.98|4360.98|4360.98|4360.67|4360.67|0
1636716700000|2021-11-12 11:31:40|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|0
1636716720000|2021-11-12 11:32:00|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|0
1636716730000|2021-11-12 11:32:10|4360.86|4360.86|4360.82|4360.82|4360.91|4360.91|4360.82|4360.82|0
1636716750000|2021-11-12 11:32:30|4360.21|4360.21|4360.12|4360.12|4360.21|4360.21|4360.12|4360.12|0
1636716760000|2021-11-12 11:32:40|4359.8|4359.8|4358.68|4358.68|4359.8|4359.8|4358.68|4358.68|0
1636716770000|2021-11-12 11:32:50|4358.53|4358.53|4358.33|4358.33|4358.53|4358.53|4358.33|4358.33|0
1636716780000|2021-11-12 11:33:00|4358.24|4358.24|4358.24|4358.24|4358.24|4358.24|4358.24|4358.24|0
1636716800000|2021-11-12 11:33:20|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|0
1636716810000|2021-11-12 11:33:30|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|0
1636716820000|2021-11-12 11:33:40|4358.36|4358.36|4358.48|4358.48|4358.48|4358.48|4358.36|4358.36|0
1636716830000|2021-11-12 11:33:50|4358.78|4358.78|4359.41|4359.41|4359.41|4359.41|4358.78|4358.78|0
1636716870000|2021-11-12 11:34:30|4359.26|4359.26|4358.92|4358.92|4359.26|4359.26|4358.92|4358.92|0
1636716900000|2021-11-12 11:35:00|4358.76|4358.76|4358.14|4358.14|4358.76|4358.76|4358.14|4358.14|0
1636716920000|2021-11-12 11:35:20|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|0
1636716930000|2021-11-12 11:35:30|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|0
1636716960000|2021-11-12 11:36:00|4357.86|4357.86|4357.86|4357.86|4357.86|4357.86|4357.86|4357.86|0
1636716970000|2021-11-12 11:36:10|4357.55|4357.55|4357.24|4357.24|4357.55|4357.55|4357.24|4357.24|0
1636716980000|2021-11-12 11:36:20|4357.15|4357.15|4357.15|4357.15|4357.15|4357.15|4357.15|4357.15|0
1636716990000|2021-11-12 11:36:30|4357.03|4357.03|4357.23|4357.23|4357.23|4357.23|4356.97|4356.97|0
1636717010000|2021-11-12 11:36:50|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|0
1636717020000|2021-11-12 11:37:00|4358.32|4358.32|4358.32|4358.32|4358.32|4358.32|4358.32|4358.32|0
1636717030000|2021-11-12 11:37:10|4358.63|4358.63|4358.47|4358.47|4358.63|4358.63|4358.47|4358.47|0
1636717050000|2021-11-12 11:37:30|4358.45|4358.45|4358.45|4358.45|4358.45|4358.45|4358.45|4358.45|0
1636717080000|2021-11-12 11:38:00|4358.54|4358.54|4358.45|4358.45|4358.54|4358.54|4358.45|4358.45|0
1636717110000|2021-11-12 11:38:30|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|0
1636717140000|2021-11-12 11:39:00|4359.38|4359.38|4359.33|4359.33|4359.38|4359.38|4359.33|4359.33|0
1636717160000|2021-11-12 11:39:20|4359.48|4359.48|4359.48|4359.48|4359.48|4359.48|4359.48|4359.48|0
1636717170000|2021-11-12 11:39:30|4359.33|4359.33|4359.37|4359.37|4359.37|4359.37|4359.33|4359.33|0
1636717180000|2021-11-12 11:39:40|4359.06|4359.06|4359.22|4359.22|4359.37|4359.37|4359.06|4359.06|0
1636717200000|2021-11-12 11:40:00|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|0
1636717210000|2021-11-12 11:40:10|4358.91|4358.91|4358.91|4358.91|4358.91|4358.91|4358.91|4358.91|0
1636717220000|2021-11-12 11:40:20|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|0
1636717240000|2021-11-12 11:40:40|4358.99|4358.99|4358.68|4358.68|4358.99|4358.99|4358.68|4358.68|0
1636717250000|2021-11-12 11:40:50|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|0
1636717260000|2021-11-12 11:41:00|4358.97|4358.97|4359.12|4359.12|4359.12|4359.12|4358.97|4358.97|0
1636717280000|2021-11-12 11:41:20|4359.24|4359.24|4358.93|4358.93|4359.24|4359.24|4358.93|4358.93|0
1636717290000|2021-11-12 11:41:30|4358.87|4358.87|4358.87|4358.87|4358.87|4358.87|4358.87|4358.87|0
1636717300000|2021-11-12 11:41:40|4358.96|4358.96|4358.96|4358.96|4358.96|4358.96|4358.96|4358.96|0
1636717310000|2021-11-12 11:41:50|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|0
1636717320000|2021-11-12 11:42:00|4359.03|4359.03|4359.03|4359.03|4359.03|4359.03|4359.03|4359.03|0
1636717340000|2021-11-12 11:42:20|4359.01|4359.01|4359.01|4359.01|4359.01|4359.01|4359.01|4359.01|0
1636717370000|2021-11-12 11:42:50|4358.92|4358.92|4359.06|4359.06|4359.06|4359.06|4358.92|4358.92|0
1636717380000|2021-11-12 11:43:00|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|0
1636717400000|2021-11-12 11:43:20|4359.19|4359.19|4359.19|4359.19|4359.19|4359.19|4359.19|4359.19|0
1636717420000|2021-11-12 11:43:40|4359.23|4359.23|4360.17|4360.17|4360.17|4360.17|4359.23|4359.23|0
1636717440000|2021-11-12 11:44:00|4359.55|4359.55|4359.86|4359.86|4359.86|4359.86|4359.23|4359.23|0
1636717450000|2021-11-12 11:44:10|4359.82|4359.82|4359.82|4359.82|4359.82|4359.82|4359.82|4359.82|0
1636717480000|2021-11-12 11:44:40|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|0
1636717490000|2021-11-12 11:44:50|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|0
1636717500000|2021-11-12 11:45:00|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|4359.71|4359.71|0
1636717510000|2021-11-12 11:45:10|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|0
1636717540000|2021-11-12 11:45:40|4360.11|4360.11|4360.81|4360.81|4360.81|4360.81|4360.11|4360.11|0
1636717560000|2021-11-12 11:46:00|4360.5|4360.5|4360.41|4360.41|4360.5|4360.5|4360.41|4360.41|0
1636717570000|2021-11-12 11:46:10|4360.72|4360.72|4360.49|4360.49|4360.76|4360.76|4360.18|4360.18|0
1636717580000|2021-11-12 11:46:20|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|0
1636717590000|2021-11-12 11:46:30|4360.12|4360.12|4360.75|4360.75|4360.75|4360.75|4360.12|4360.12|0
1636717600000|2021-11-12 11:46:40|4360.71|4360.71|4360.39|4360.39|4360.71|4360.71|4360.39|4360.39|0
1636717620000|2021-11-12 11:47:00|4360.71|4360.71|4360.86|4360.86|4360.86|4360.86|4360.71|4360.71|0
1636717650000|2021-11-12 11:47:30|4360.24|4360.24|4360.24|4360.24|4360.24|4360.24|4360.24|4360.24|0
1636717660000|2021-11-12 11:47:40|4360.12|4360.12|4360.53|4360.53|4360.53|4360.53|4360.12|4360.12|0
1636717680000|2021-11-12 11:48:00|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|0
1636717710000|2021-11-12 11:48:30|4359.91|4359.91|4359.44|4359.44|4359.91|4359.91|4359.44|4359.44|0
1636717720000|2021-11-12 11:48:40|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|0
1636717730000|2021-11-12 11:48:50|4359.43|4359.43|4359.35|4359.35|4359.43|4359.43|4359.35|4359.35|0
1636717740000|2021-11-12 11:49:00|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|0
1636717750000|2021-11-12 11:49:10|4359.54|4359.54|4359.54|4359.54|4359.54|4359.54|4359.54|4359.54|0
1636717760000|2021-11-12 11:49:20|4359.64|4359.64|4359.64|4359.64|4359.64|4359.64|4359.64|4359.64|0
1636717780000|2021-11-12 11:49:40|4359.48|4359.48|4359.48|4359.48|4359.48|4359.48|4359.48|4359.48|0
1636717800000|2021-11-12 11:50:00|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|0
1636717820000|2021-11-12 11:50:20|4359.27|4359.27|4359.42|4359.42|4359.42|4359.42|4359.27|4359.27|0
1636717830000|2021-11-12 11:50:30|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|0
1636717840000|2021-11-12 11:50:40|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|0
1636717860000|2021-11-12 11:51:00|4359.41|4359.41|4359.87|4359.87|4359.87|4359.87|4359.41|4359.41|0
1636717870000|2021-11-12 11:51:10|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|0
1636717890000|2021-11-12 11:51:30|4360.33|4360.33|4360.18|4360.18|4360.33|4360.33|4360.18|4360.18|0
1636717920000|2021-11-12 11:52:00|4359.24|4359.24|4359.55|4359.55|4359.55|4359.55|4359.24|4359.24|0
1636717940000|2021-11-12 11:52:20|4359.87|4359.87|4359.91|4359.91|4359.98|4359.98|4359.87|4359.87|0
1636717970000|2021-11-12 11:52:50|4359.76|4359.76|4360.2|4360.2|4360.2|4360.2|4359.76|4359.76|0
1636717980000|2021-11-12 11:53:00|4360.11|4360.11|4360.88|4360.88|4360.88|4360.88|4360.11|4360.11|0
1636717990000|2021-11-12 11:53:10|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|0
1636718000000|2021-11-12 11:53:20|4360.75|4360.75|4361.06|4361.06|4361.06|4361.06|4360.75|4360.75|0
1636718010000|2021-11-12 11:53:30|4361.1|4361.1|4361.19|4361.19|4361.19|4361.19|4361.1|4361.1|0
1636718020000|2021-11-12 11:53:40|4361.36|4361.36|4361.46|4361.46|4361.46|4361.46|4361.36|4361.36|0
1636718040000|2021-11-12 11:54:00|4361.36|4361.36|4361.89|4361.89|4361.89|4361.89|4361.36|4361.36|0
1636718050000|2021-11-12 11:54:10|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|0
1636718060000|2021-11-12 11:54:20|4361.83|4361.83|4361.87|4361.87|4361.87|4361.87|4361.83|4361.83|0
1636718070000|2021-11-12 11:54:30|4362.18|4362.18|4362.81|4362.81|4362.81|4362.81|4362.18|4362.18|0
1636718080000|2021-11-12 11:54:40|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|0
1636718100000|2021-11-12 11:55:00|4362.63|4362.63|4362.87|4362.87|4363.35|4363.35|4362.57|4362.57|0
1636718120000|2021-11-12 11:55:20|4363.19|4363.19|4363.07|4363.07|4363.19|4363.19|4363.07|4363.07|0
1636718130000|2021-11-12 11:55:30|4363.09|4363.09|4363.18|4363.18|4363.18|4363.18|4363.09|4363.09|0
1636718160000|2021-11-12 11:56:00|4363.24|4363.24|4363.43|4363.43|4363.43|4363.43|4363.24|4363.24|0
1636718200000|2021-11-12 11:56:40|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|0
1636718210000|2021-11-12 11:56:50|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|0
1636718220000|2021-11-12 11:57:00|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|0
1636718250000|2021-11-12 11:57:30|4362.84|4362.84|4362.84|4362.84|4362.84|4362.84|4362.84|4362.84|0
1636718280000|2021-11-12 11:58:00|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|0
1636718290000|2021-11-12 11:58:10|4363.07|4363.07|4363.07|4363.07|4363.07|4363.07|4363.07|4363.07|0
1636718300000|2021-11-12 11:58:20|4363.22|4363.22|4363.65|4363.65|4363.65|4363.65|4363.22|4363.22|0
1636718310000|2021-11-12 11:58:30|4364.11|4364.11|4363.99|4363.99|4364.11|4364.11|4363.99|4363.99|0
1636718320000|2021-11-12 11:58:40|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|0
1636718330000|2021-11-12 11:58:50|4363.53|4363.53|4363.93|4363.93|4363.93|4363.93|4363.53|4363.53|0
1636718340000|2021-11-12 11:59:00|4363.83|4363.83|4362.81|4362.81|4363.83|4363.83|4362.81|4362.81|0
1636718350000|2021-11-12 11:59:10|4363.43|4363.43|4363.34|4363.34|4363.43|4363.43|4363.34|4363.34|0
1636718370000|2021-11-12 11:59:30|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|0
1636718390000|2021-11-12 11:59:50|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|0
1636718400000|2021-11-12 12:00:00|4363.53|4363.53|4362.88|4362.88|4363.53|4363.53|4362.88|4362.88|0
1636718410000|2021-11-12 12:00:10|4362.61|4362.61|4362.98|4362.98|4363.3|4363.3|4362.61|4362.61|0
1636718420000|2021-11-12 12:00:20|4362.83|4362.83|4362.83|4362.83|4362.83|4362.83|4362.83|4362.83|0
1636718430000|2021-11-12 12:00:30|4363.14|4363.14|4362.98|4362.98|4363.14|4363.14|4362.98|4362.98|0
1636718440000|2021-11-12 12:00:40|4363.29|4363.29|4363.33|4363.33|4363.33|4363.33|4363.29|4363.29|0
1636718460000|2021-11-12 12:01:00|4363.02|4363.02|4363.61|4363.61|4363.61|4363.61|4363.02|4363.02|0
1636718480000|2021-11-12 12:01:20|4363.3|4363.3|4363.57|4363.57|4363.57|4363.57|4363.3|4363.3|0
1636718490000|2021-11-12 12:01:30|4363.11|4363.11|4363.02|4363.02|4363.11|4363.11|4363.02|4363.02|0
1636718520000|2021-11-12 12:02:00|4362.87|4362.87|4361.27|4361.27|4362.87|4362.87|4361.27|4361.27|0
1636718530000|2021-11-12 12:02:10|4361.42|4361.42|4360.76|4360.76|4361.42|4361.42|4360.76|4360.76|0
1636718540000|2021-11-12 12:02:20|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|0
1636718570000|2021-11-12 12:02:50|4360.61|4360.61|4360.61|4360.61|4360.61|4360.61|4360.61|4360.61|0
1636718580000|2021-11-12 12:03:00|4360.29|4360.29|4359.98|4359.98|4360.29|4360.29|4359.98|4359.98|0
1636718590000|2021-11-12 12:03:10|4360.26|4360.26|4360.17|4360.17|4360.26|4360.26|4360.07|4360.07|0
1636718610000|2021-11-12 12:03:30|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|0
1636718620000|2021-11-12 12:03:40|4361.42|4361.42|4361.5|4361.5|4361.5|4361.5|4361.26|4361.26|0
1636718630000|2021-11-12 12:03:50|4361.66|4361.66|4361.9|4361.9|4361.9|4361.9|4361.66|4361.66|0
1636718640000|2021-11-12 12:04:00|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|0
1636718650000|2021-11-12 12:04:10|4361.68|4361.68|4361.8|4361.8|4361.8|4361.8|4361.68|4361.68|0
1636718660000|2021-11-12 12:04:20|4361.85|4361.85|4361.85|4361.85|4361.85|4361.85|4361.85|4361.85|0
1636718720000|2021-11-12 12:05:20|4362.15|4362.15|4362.77|4362.77|4362.77|4362.77|4362.15|4362.15|0
1636718740000|2021-11-12 12:05:40|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|0
1636718750000|2021-11-12 12:05:50|4362.57|4362.57|4363.41|4363.41|4363.41|4363.41|4362.57|4362.57|0
1636718760000|2021-11-12 12:06:00|4363.72|4363.72|4363.71|4363.71|4363.72|4363.72|4363.66|4363.66|0
1636718770000|2021-11-12 12:06:10|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|0
1636718780000|2021-11-12 12:06:20|4363.8|4363.8|4363.72|4363.72|4364.21|4364.21|4363.65|4363.65|0
1636718790000|2021-11-12 12:06:30|4363.42|4363.42|4363.18|4363.18|4363.42|4363.42|4363.01|4363.01|0
1636718800000|2021-11-12 12:06:40|4363.13|4363.13|4363.03|4363.03|4363.13|4363.13|4363.03|4363.03|0
1636718810000|2021-11-12 12:06:50|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|0
1636718830000|2021-11-12 12:07:10|4362.81|4362.81|4362.81|4362.81|4362.81|4362.81|4362.81|4362.81|0
1636718840000|2021-11-12 12:07:20|4362.5|4362.5|4362.04|4362.04|4362.5|4362.5|4362.04|4362.04|0
1636718850000|2021-11-12 12:07:30|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|0
1636718860000|2021-11-12 12:07:40|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|0
1636718890000|2021-11-12 12:08:10|4362.63|4362.63|4362.63|4362.63|4362.63|4362.63|4362.63|4362.63|0
1636718900000|2021-11-12 12:08:20|4362.17|4362.17|4362.23|4362.23|4362.33|4362.33|4362.17|4362.17|0
1636718930000|2021-11-12 12:08:50|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|0
1636718940000|2021-11-12 12:09:00|4361.9|4361.9|4362.07|4362.07|4362.07|4362.07|4361.59|4361.59|0
1636718950000|2021-11-12 12:09:10|4361.92|4361.92|4362.54|4362.54|4362.54|4362.54|4361.92|4361.92|0
1636718990000|2021-11-12 12:09:50|4362.86|4362.86|4362.54|4362.54|4362.86|4362.86|4362.54|4362.54|0
1636719010000|2021-11-12 12:10:10|4362.64|4362.64|4362.87|4362.87|4362.87|4362.87|4362.64|4362.64|0
1636719030000|2021-11-12 12:10:30|4363.18|4363.18|4362.87|4362.87|4363.18|4363.18|4362.87|4362.87|0
1636719040000|2021-11-12 12:10:40|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|0
1636719050000|2021-11-12 12:10:50|4362.76|4362.76|4362.72|4362.72|4362.76|4362.76|4362.72|4362.72|0
1636719100000|2021-11-12 12:11:40|4362.63|4362.63|4362.63|4362.63|4362.63|4362.63|4362.63|4362.63|0
1636719120000|2021-11-12 12:12:00|4362.47|4362.47|4361.23|4361.23|4362.47|4362.47|4361.23|4361.23|0
1636719130000|2021-11-12 12:12:10|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|0
1636719140000|2021-11-12 12:12:20|4362.01|4362.01|4362.32|4362.32|4362.32|4362.32|4362.01|4362.01|0
1636719200000|2021-11-12 12:13:20|4362.01|4362.01|4361.7|4361.7|4362.01|4362.01|4361.7|4361.7|0
1636719220000|2021-11-12 12:13:40|4362|4362|4362.16|4362.16|4362.16|4362.16|4362|4362|0
1636719230000|2021-11-12 12:13:50|4361.84|4361.84|4362.16|4362.16|4362.16|4362.16|4361.84|4361.84|0
1636719250000|2021-11-12 12:14:10|4362.46|4362.46|4362.62|4362.62|4362.77|4362.77|4362.46|4362.46|0
1636719270000|2021-11-12 12:14:30|4362.66|4362.66|4362.81|4362.81|4362.81|4362.81|4362.66|4362.66|0
1636719280000|2021-11-12 12:14:40|4362.89|4362.89|4362.85|4362.85|4362.89|4362.89|4362.85|4362.85|0
1636719290000|2021-11-12 12:14:50|4362.54|4362.54|4362.54|4362.54|4362.54|4362.54|4362.39|4362.39|0
1636719300000|2021-11-12 12:15:00|4362.59|4362.59|4362.59|4362.59|4363.22|4363.22|4362.59|4362.59|0
1636719310000|2021-11-12 12:15:10|4362.41|4362.41|4362.32|4362.32|4362.41|4362.41|4362.32|4362.32|0
1636719360000|2021-11-12 12:16:00|4362.41|4362.41|4362.81|4362.81|4362.81|4362.81|4362.41|4362.41|0
1636719400000|2021-11-12 12:16:40|4362.93|4362.93|4362.93|4362.93|4362.93|4362.93|4362.93|4362.93|0
1636719410000|2021-11-12 12:16:50|4362.98|4362.98|4362.88|4362.88|4362.98|4362.98|4362.88|4362.88|0
1636719420000|2021-11-12 12:17:00|4362.57|4362.57|4363.8|4363.8|4363.8|4363.8|4362.57|4362.57|0
1636719430000|2021-11-12 12:17:10|4363.5|4363.5|4363.65|4363.65|4363.81|4363.81|4363.5|4363.5|0
1636719450000|2021-11-12 12:17:30|4363.77|4363.77|4363.86|4363.86|4363.86|4363.86|4363.77|4363.77|0
1636719460000|2021-11-12 12:17:40|4363.95|4363.95|4364.26|4364.26|4364.26|4364.26|4363.95|4363.95|0
1636719470000|2021-11-12 12:17:50|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|0
1636719480000|2021-11-12 12:18:00|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|0
1636719500000|2021-11-12 12:18:20|4365.25|4365.25|4365.16|4365.16|4365.25|4365.25|4365.16|4365.16|0
1636719520000|2021-11-12 12:18:40|4364.85|4364.85|4364.54|4364.54|4364.85|4364.85|4364.54|4364.54|0
1636719540000|2021-11-12 12:19:00|4364.22|4364.22|4364.22|4364.22|4364.22|4364.22|4364.22|4364.22|0
1636719550000|2021-11-12 12:19:10|4363.46|4363.46|4363.3|4363.3|4363.46|4363.46|4363.3|4363.3|0
1636719560000|2021-11-12 12:19:20|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|0
1636719570000|2021-11-12 12:19:30|4363.41|4363.41|4363.87|4363.87|4363.87|4363.87|4363.41|4363.41|0
1636719580000|2021-11-12 12:19:40|4364.5|4364.5|4364.81|4364.81|4364.81|4364.81|4364.5|4364.5|0
1636719590000|2021-11-12 12:19:50|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|0
1636719600000|2021-11-12 12:20:00|4365.28|4365.28|4364.82|4364.82|4365.28|4365.28|4364.51|4364.51|0
1636719630000|2021-11-12 12:20:30|4365.13|4365.13|4365.38|4365.38|4365.38|4365.38|4365.07|4365.07|0
1636719640000|2021-11-12 12:20:40|4364.75|4364.75|4364.45|4364.45|4364.75|4364.75|4364.45|4364.45|0
1636719670000|2021-11-12 12:21:10|4364.75|4364.75|4364.6|4364.6|4364.75|4364.75|4364.45|4364.45|0
1636719680000|2021-11-12 12:21:20|4364.41|4364.41|4364.33|4364.33|4364.43|4364.43|4363.8|4363.8|0
1636719700000|2021-11-12 12:21:40|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|0
1636719760000|2021-11-12 12:22:40|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|0
1636719770000|2021-11-12 12:22:50|4364.55|4364.55|4364.24|4364.24|4364.55|4364.55|4364.24|4364.24|0
1636719780000|2021-11-12 12:23:00|4364.33|4364.33|4364.73|4364.73|4364.73|4364.73|4364.33|4364.33|0
1636719810000|2021-11-12 12:23:30|4364.79|4364.79|4364.97|4364.97|4364.97|4364.97|4364.79|4364.79|0
1636719820000|2021-11-12 12:23:40|4364.35|4364.35|4363.72|4363.72|4364.35|4364.35|4363.72|4363.72|0
1636719830000|2021-11-12 12:23:50|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|0
1636719880000|2021-11-12 12:24:40|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|0
1636719890000|2021-11-12 12:24:50|4363.16|4363.16|4362.85|4362.85|4363.16|4363.16|4362.85|4362.85|0
1636719900000|2021-11-12 12:25:00|4363.16|4363.16|4363.18|4363.18|4363.18|4363.18|4363.16|4363.16|0
1636719910000|2021-11-12 12:25:10|4363.23|4363.23|4363.35|4363.35|4363.38|4363.38|4363.23|4363.23|0
1636719920000|2021-11-12 12:25:20|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|0
1636719930000|2021-11-12 12:25:30|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|0
1636719940000|2021-11-12 12:25:40|4363.65|4363.65|4362.9|4362.9|4363.65|4363.65|4362.9|4362.9|0
1636719960000|2021-11-12 12:26:00|4363.53|4363.53|4362.76|4362.76|4363.53|4363.53|4362.76|4362.76|0
1636719990000|2021-11-12 12:26:30|4362.46|4362.46|4362.76|4362.76|4362.76|4362.76|4362.46|4362.46|0
1636720010000|2021-11-12 12:26:50|4362.8|4362.8|4362.72|4362.72|4362.8|4362.8|4362.72|4362.72|0
1636720020000|2021-11-12 12:27:00|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|0
1636720040000|2021-11-12 12:27:20|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|0
1636720050000|2021-11-12 12:27:30|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|0
1636720060000|2021-11-12 12:27:40|4362.05|4362.05|4361.74|4361.74|4362.05|4362.05|4361.74|4361.74|0
1636720070000|2021-11-12 12:27:50|4361.89|4361.89|4361.98|4361.98|4361.98|4361.98|4361.89|4361.89|0
1636720080000|2021-11-12 12:28:00|4361.89|4361.89|4361.43|4361.43|4361.89|4361.89|4361.43|4361.43|0
1636720090000|2021-11-12 12:28:10|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|0
1636720100000|2021-11-12 12:28:20|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|0
1636720110000|2021-11-12 12:28:30|4361.21|4361.21|4360.59|4360.59|4361.21|4361.21|4360.59|4360.59|0
1636720130000|2021-11-12 12:28:50|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|0
1636720140000|2021-11-12 12:29:00|4360.37|4360.37|4360.28|4360.28|4360.37|4360.37|4360.28|4360.28|0
1636720160000|2021-11-12 12:29:20|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|0
1636720170000|2021-11-12 12:29:30|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|0
1636720180000|2021-11-12 12:29:40|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|0
1636720190000|2021-11-12 12:29:50|4361.37|4361.37|4361.21|4361.21|4361.37|4361.37|4361.21|4361.21|0
1636720200000|2021-11-12 12:30:00|4361.12|4361.12|4361.12|4361.12|4361.12|4361.12|4361.12|4361.12|0
1636720210000|2021-11-12 12:30:10|4361.04|4361.04|4361.66|4361.66|4361.66|4361.66|4361|4361|0
1636720220000|2021-11-12 12:30:20|4361.57|4361.57|4361.57|4361.57|4361.57|4361.57|4361.57|4361.57|0
1636720230000|2021-11-12 12:30:30|4361.61|4361.61|4361.61|4361.61|4361.61|4361.61|4361.61|4361.61|0
1636720270000|2021-11-12 12:31:10|4360.99|4360.99|4361.13|4361.13|4361.14|4361.14|4360.83|4360.83|0
1636720290000|2021-11-12 12:31:30|4361.76|4361.76|4361.37|4361.37|4361.76|4361.76|4361.37|4361.37|0
1636720300000|2021-11-12 12:31:40|4361.28|4361.28|4361.07|4361.07|4361.37|4361.37|4361.07|4361.07|0
1636720330000|2021-11-12 12:32:10|4360.75|4360.75|4359.76|4359.76|4360.75|4360.75|4359.66|4359.66|0
1636720350000|2021-11-12 12:32:30|4359.8|4359.8|4360.07|4360.07|4360.07|4360.07|4359.8|4359.8|0
1636720360000|2021-11-12 12:32:40|4359.76|4359.76|4359.8|4359.8|4359.8|4359.8|4359.76|4359.76|0
1636720390000|2021-11-12 12:33:10|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|0
1636720400000|2021-11-12 12:33:20|4359.95|4359.95|4360.88|4360.88|4360.88|4360.88|4359.95|4359.95|0
1636720410000|2021-11-12 12:33:30|4360.73|4360.73|4360.49|4360.49|4360.73|4360.73|4360.49|4360.49|0
1636720420000|2021-11-12 12:33:40|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|0
1636720440000|2021-11-12 12:34:00|4360.8|4360.8|4360.8|4360.8|4360.8|4360.8|4360.8|4360.8|0
1636720450000|2021-11-12 12:34:10|4360.49|4360.49|4360.61|4360.61|4360.61|4360.61|4360.49|4360.49|0
1636720510000|2021-11-12 12:35:10|4360.92|4360.92|4360.31|4360.31|4360.92|4360.92|4360.31|4360.31|0
1636720520000|2021-11-12 12:35:20|4359.37|4359.37|4358.75|4358.75|4359.37|4359.37|4358.75|4358.75|0
1636720560000|2021-11-12 12:36:00|4358.69|4358.69|4358.23|4358.23|4358.69|4358.69|4358.23|4358.23|0
1636720570000|2021-11-12 12:36:10|4357.91|4357.91|4357.58|4357.58|4357.91|4357.91|4357.11|4357.11|0
1636720580000|2021-11-12 12:36:20|4357.26|4357.26|4357.11|4357.11|4357.26|4357.26|4357.11|4357.11|0
1636720610000|2021-11-12 12:36:50|4357.07|4357.07|4357.07|4357.07|4357.07|4357.07|4357.07|4357.07|0
1636720620000|2021-11-12 12:37:00|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|0
1636720630000|2021-11-12 12:37:10|4356.26|4356.26|4356.41|4356.41|4356.41|4356.41|4356.26|4356.26|0
1636720660000|2021-11-12 12:37:40|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|4356.41|4356.41|0
1636720670000|2021-11-12 12:37:50|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|0
1636720680000|2021-11-12 12:38:00|4356.63|4356.63|4356.85|4356.85|4357.09|4357.09|4356.63|4356.63|0
1636720720000|2021-11-12 12:38:40|4356.69|4356.69|4356.85|4356.85|4356.85|4356.85|4356.69|4356.69|0
1636720740000|2021-11-12 12:39:00|4356.79|4356.79|4356.91|4356.91|4356.91|4356.91|4356.79|4356.79|0
1636720750000|2021-11-12 12:39:10|4356.85|4356.85|4356.79|4356.79|4356.85|4356.85|4356.79|4356.79|0
1636720780000|2021-11-12 12:39:40|4356.48|4356.48|4355.85|4355.85|4356.48|4356.48|4355.54|4355.54|0
1636720830000|2021-11-12 12:40:30|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|0
1636720860000|2021-11-12 12:41:00|4355.66|4355.66|4355.66|4355.66|4355.66|4355.66|4355.66|4355.66|0
1636720870000|2021-11-12 12:41:10|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|0
1636720880000|2021-11-12 12:41:20|4355.51|4355.51|4355.35|4355.35|4355.51|4355.51|4355.35|4355.35|0
1636720890000|2021-11-12 12:41:30|4355.2|4355.2|4355.2|4355.2|4355.2|4355.2|4355.2|4355.2|0
1636720930000|2021-11-12 12:42:10|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|0
1636720940000|2021-11-12 12:42:20|4354.66|4354.66|4354.49|4354.49|4354.66|4354.66|4354.49|4354.49|0
1636720970000|2021-11-12 12:42:50|4354.43|4354.43|4353.41|4353.41|4354.49|4354.49|4353.41|4353.41|0
1636720980000|2021-11-12 12:43:00|4353.26|4353.26|4352.95|4352.95|4353.26|4353.26|4352.95|4352.95|0
1636721000000|2021-11-12 12:43:20|4353.1|4353.1|4353.14|4353.14|4353.14|4353.14|4353.1|4353.1|0
1636721020000|2021-11-12 12:43:40|4353.45|4353.45|4353.49|4353.49|4353.49|4353.49|4353.45|4353.45|0
1636721030000|2021-11-12 12:43:50|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|0
1636721040000|2021-11-12 12:44:00|4353.96|4353.96|4353.68|4353.68|4353.96|4353.96|4353.65|4353.65|0
1636721050000|2021-11-12 12:44:10|4353.77|4353.77|4353.92|4353.92|4353.92|4353.92|4353.77|4353.77|0
1636721080000|2021-11-12 12:44:40|4353.88|4353.88|4354.19|4354.19|4354.19|4354.19|4353.88|4353.88|0
1636721100000|2021-11-12 12:45:00|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|0
1636721110000|2021-11-12 12:45:10|4354.24|4354.24|4354.02|4354.02|4354.33|4354.33|4354.02|4354.02|0
1636721120000|2021-11-12 12:45:20|4354.74|4354.74|4354.74|4354.74|4354.74|4354.74|4354.74|4354.74|0
1636721170000|2021-11-12 12:46:10|4354.59|4354.59|4354.58|4354.58|4354.89|4354.89|4354.58|4354.58|0
1636721180000|2021-11-12 12:46:20|4354.27|4354.27|4354.09|4354.09|4354.27|4354.27|4354.09|4354.09|0
1636721190000|2021-11-12 12:46:30|4354.71|4354.71|4354.78|4354.78|4354.81|4354.81|4354.71|4354.71|0
1636721200000|2021-11-12 12:46:40|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4354.94|4354.94|0
1636721210000|2021-11-12 12:46:50|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|0
1636721220000|2021-11-12 12:47:00|4355.59|4355.59|4355.4|4355.4|4355.59|4355.59|4355.4|4355.4|0
1636721230000|2021-11-12 12:47:10|4355.71|4355.71|4355.34|4355.34|4355.71|4355.71|4355.34|4355.34|0
1636721240000|2021-11-12 12:47:20|4355.3|4355.3|4355.61|4355.61|4355.61|4355.61|4355.3|4355.3|0
1636721270000|2021-11-12 12:47:50|4355.66|4355.66|4355.87|4355.87|4355.87|4355.87|4355.66|4355.66|0
1636721280000|2021-11-12 12:48:00|4356.19|4356.19|4356.19|4356.19|4356.19|4356.19|4356.19|4356.19|0
1636721290000|2021-11-12 12:48:10|4356.37|4356.37|4356.37|4356.37|4356.37|4356.37|4356.37|4356.37|0
1636721300000|2021-11-12 12:48:20|4356.22|4356.22|4356.06|4356.06|4356.22|4356.22|4356.06|4356.06|0
1636721320000|2021-11-12 12:48:40|4355.44|4355.44|4355.44|4355.44|4355.44|4355.44|4355.44|4355.44|0
1636721340000|2021-11-12 12:49:00|4355.32|4355.32|4355.32|4355.32|4355.32|4355.32|4355.32|4355.32|0
1636721360000|2021-11-12 12:49:20|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|0
1636721400000|2021-11-12 12:50:00|4355.13|4355.13|4354.82|4354.82|4355.13|4355.13|4354.82|4354.82|0
1636721440000|2021-11-12 12:50:40|4354.21|4354.21|4353.31|4353.31|4354.21|4354.21|4353.31|4353.31|0
1636721460000|2021-11-12 12:51:00|4353|4353|4353|4353|4353|4353|4353|4353|0
1636721470000|2021-11-12 12:51:10|4352.9|4352.9|4352.63|4352.63|4352.9|4352.9|4352.33|4352.33|0
1636721480000|2021-11-12 12:51:20|4352.54|4352.54|4352.63|4352.63|4352.63|4352.63|4352.54|4352.54|0
1636721500000|2021-11-12 12:51:40|4352.79|4352.79|4352.94|4352.94|4352.94|4352.94|4352.79|4352.79|0
1636721510000|2021-11-12 12:51:50|4353|4353|4353|4353|4353|4353|4353|4353|0
1636721530000|2021-11-12 12:52:10|4352.69|4352.69|4352.69|4352.69|4352.69|4352.69|4352.69|4352.69|0
1636721550000|2021-11-12 12:52:30|4353|4353|4353|4353|4353|4353|4353|4353|0
1636721560000|2021-11-12 12:52:40|4353.31|4353.31|4353.31|4353.31|4353.31|4353.31|4353.31|4353.31|0
1636721600000|2021-11-12 12:53:20|4353.77|4353.77|4354.83|4354.83|4354.98|4354.98|4353.77|4353.77|0
1636721610000|2021-11-12 12:53:30|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|0
1636721620000|2021-11-12 12:53:40|4355.13|4355.13|4355.13|4355.13|4355.13|4355.13|4355.13|4355.13|0
1636721640000|2021-11-12 12:54:00|4354.98|4354.98|4354.51|4354.51|4354.98|4354.98|4354.51|4354.51|0
1636721660000|2021-11-12 12:54:20|4354.46|4354.46|4354.46|4354.46|4354.46|4354.46|4354.46|4354.46|0
1636721670000|2021-11-12 12:54:30|4354.37|4354.37|4354.46|4354.46|4354.46|4354.46|4354.28|4354.28|0
1636721680000|2021-11-12 12:54:40|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|0
1636721710000|2021-11-12 12:55:10|4354.56|4354.56|4354.98|4354.98|4355.18|4355.18|4354.56|4354.56|0
1636721720000|2021-11-12 12:55:20|4355.13|4355.13|4355.28|4355.28|4355.28|4355.28|4355.05|4355.05|0
1636721730000|2021-11-12 12:55:30|4354.97|4354.97|4354.93|4354.93|4354.97|4354.97|4354.93|4354.93|0
1636721740000|2021-11-12 12:55:40|4355.24|4355.24|4355.24|4355.24|4355.24|4355.24|4355.24|4355.24|0
1636721780000|2021-11-12 12:56:20|4354.93|4354.93|4355.24|4355.24|4355.24|4355.24|4354.93|4354.93|0
1636721790000|2021-11-12 12:56:30|4355.39|4355.39|4355.35|4355.35|4355.39|4355.39|4355.35|4355.35|0
1636721800000|2021-11-12 12:56:40|4355.2|4355.2|4356.17|4356.17|4356.17|4356.17|4355.2|4355.2|0
1636721820000|2021-11-12 12:57:00|4355.86|4355.86|4355.55|4355.55|4355.86|4355.86|4355.55|4355.55|0
1636721830000|2021-11-12 12:57:10|4355.86|4355.86|4355.9|4355.9|4355.9|4355.9|4355.86|4355.86|0
1636721840000|2021-11-12 12:57:20|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|0
1636721850000|2021-11-12 12:57:30|4355.54|4355.54|4355.84|4355.84|4355.84|4355.84|4355.54|4355.54|0
1636721860000|2021-11-12 12:57:40|4355.54|4355.54|4354.6|4354.6|4355.54|4355.54|4354.29|4354.29|0
1636721880000|2021-11-12 12:58:00|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|0
1636721890000|2021-11-12 12:58:10|4354.77|4354.77|4354.77|4354.77|4354.77|4354.77|4354.77|4354.77|0
1636721910000|2021-11-12 12:58:30|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|0
1636721920000|2021-11-12 12:58:40|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|0
1636721930000|2021-11-12 12:58:50|4354.89|4354.89|4354.7|4354.7|4354.89|4354.89|4354.59|4354.59|0
1636721940000|2021-11-12 12:59:00|4354.74|4354.74|4354.74|4354.74|4354.74|4354.74|4354.74|4354.74|0
1636721960000|2021-11-12 12:59:20|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|0
1636721970000|2021-11-12 12:59:30|4355.15|4355.15|4355.64|4355.64|4355.64|4355.64|4355.15|4355.15|0
1636721990000|2021-11-12 12:59:50|4355.33|4355.33|4355.64|4355.64|4355.64|4355.64|4355.33|4355.33|0
1636722000000|2021-11-12 13:00:00|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|0
1636722010000|2021-11-12 13:00:10|4356.17|4356.17|4356.79|4356.79|4356.79|4356.79|4356.17|4356.17|0
1636722020000|2021-11-12 13:00:20|4356.94|4356.94|4356.94|4356.94|4356.94|4356.94|4356.85|4356.85|0
1636722040000|2021-11-12 13:00:40|4357.25|4357.25|4356.94|4356.94|4357.25|4357.25|4356.63|4356.63|0
1636722050000|2021-11-12 13:00:50|4357|4357|4357|4357|4357|4357|4357|4357|0
1636722060000|2021-11-12 13:01:00|4356.85|4356.85|4356.85|4356.85|4356.85|4356.85|4356.85|4356.85|0
1636722070000|2021-11-12 13:01:10|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|0
1636722080000|2021-11-12 13:01:20|4355.6|4355.6|4355.1|4355.1|4355.6|4355.6|4355.1|4355.1|0
1636722090000|2021-11-12 13:01:30|4354.95|4354.95|4355.19|4355.19|4355.19|4355.19|4354.95|4354.95|0
1636722130000|2021-11-12 13:02:10|4355.5|4355.5|4355.65|4355.65|4355.65|4355.65|4355.34|4355.34|0
1636722140000|2021-11-12 13:02:20|4355.59|4355.59|4355.75|4355.75|4355.79|4355.79|4355.59|4355.59|0
1636722170000|2021-11-12 13:02:50|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|0
1636722180000|2021-11-12 13:03:00|4355.9|4355.9|4355.9|4355.9|4355.9|4355.9|4355.9|4355.9|0
1636722190000|2021-11-12 13:03:10|4355.58|4355.58|4355.58|4355.58|4355.58|4355.58|4355.58|4355.58|0
1636722200000|2021-11-12 13:03:20|4355.49|4355.49|4355.51|4355.51|4355.51|4355.51|4355.49|4355.49|0
1636722220000|2021-11-12 13:03:40|4355.54|4355.54|4355.51|4355.51|4355.54|4355.54|4355.51|4355.51|0
1636722230000|2021-11-12 13:03:50|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|0
1636722250000|2021-11-12 13:04:10|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|0
1636722260000|2021-11-12 13:04:20|4355.95|4355.95|4355.64|4355.64|4355.95|4355.95|4355.64|4355.64|0
1636722270000|2021-11-12 13:04:30|4355.8|4355.8|4355.64|4355.64|4355.8|4355.8|4355.64|4355.64|0
1636722320000|2021-11-12 13:05:20|4355.6|4355.6|4355.87|4355.87|4355.87|4355.87|4355.56|4355.56|0
1636722360000|2021-11-12 13:06:00|4355.8|4355.8|4356.05|4356.05|4356.09|4356.09|4355.77|4355.77|0
1636722370000|2021-11-12 13:06:10|4355.99|4355.99|4356.08|4356.08|4356.08|4356.08|4355.93|4355.93|0
1636722380000|2021-11-12 13:06:20|4356.23|4356.23|4356.49|4356.49|4356.49|4356.49|4356.18|4356.18|0
1636722390000|2021-11-12 13:06:30|4356.39|4356.39|4356.39|4356.39|4356.39|4356.39|4356.39|4356.39|0
1636722410000|2021-11-12 13:06:50|4356.54|4356.54|4356.54|4356.54|4356.54|4356.54|4356.54|4356.54|0
1636722420000|2021-11-12 13:07:00|4356.64|4356.64|4356.94|4356.94|4356.94|4356.94|4356.64|4356.64|0
1636722430000|2021-11-12 13:07:10|4356.9|4356.9|4356.92|4356.92|4356.92|4356.92|4356.9|4356.9|0
1636722440000|2021-11-12 13:07:20|4356.61|4356.61|4356.04|4356.04|4356.67|4356.67|4356.04|4356.04|0
1636722450000|2021-11-12 13:07:30|4355.73|4355.73|4355.52|4355.52|4355.73|4355.73|4355.52|4355.52|0
1636722470000|2021-11-12 13:07:50|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|0
1636722490000|2021-11-12 13:08:10|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|0
1636722500000|2021-11-12 13:08:20|4356.08|4356.08|4357.01|4357.01|4357.01|4357.01|4356.08|4356.08|0
1636722510000|2021-11-12 13:08:30|4357.33|4357.33|4357.33|4357.33|4357.33|4357.33|4357.33|4357.33|0
1636722520000|2021-11-12 13:08:40|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|0
1636722530000|2021-11-12 13:08:50|4357.64|4357.64|4357.64|4357.64|4357.64|4357.64|4357.64|4357.64|0
1636722540000|2021-11-12 13:09:00|4357.58|4357.58|4357.46|4357.46|4357.58|4357.58|4357.46|4357.46|0
1636722580000|2021-11-12 13:09:40|4357.3|4357.3|4357.3|4357.3|4357.3|4357.3|4357.3|4357.3|0
1636722590000|2021-11-12 13:09:50|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|0
1636722600000|2021-11-12 13:10:00|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|0
1636722610000|2021-11-12 13:10:10|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|0
1636722620000|2021-11-12 13:10:20|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|0
1636722650000|2021-11-12 13:10:50|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|0
1636722660000|2021-11-12 13:11:00|4356.29|4356.29|4356.36|4356.36|4356.36|4356.36|4356.21|4356.21|0
1636722670000|2021-11-12 13:11:10|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|0
1636722680000|2021-11-12 13:11:20|4356.01|4356.01|4356.19|4356.19|4356.19|4356.19|4356.01|4356.01|0
1636722700000|2021-11-12 13:11:40|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|0
1636722710000|2021-11-12 13:11:50|4356.28|4356.28|4356.28|4356.28|4356.28|4356.28|4356.28|4356.28|0
1636722720000|2021-11-12 13:12:00|4355.97|4355.97|4355.34|4355.34|4355.97|4355.97|4355.34|4355.34|0
1636722750000|2021-11-12 13:12:30|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|0
1636722760000|2021-11-12 13:12:40|4355.46|4355.46|4355.4|4355.4|4355.46|4355.46|4355.36|4355.36|0
1636722780000|2021-11-12 13:13:00|4355.34|4355.34|4354.92|4354.92|4355.34|4355.34|4354.92|4354.92|0
1636722800000|2021-11-12 13:13:20|4354.31|4354.31|4355.38|4355.38|4355.38|4355.38|4354.31|4354.31|0
1636722810000|2021-11-12 13:13:30|4355.53|4355.53|4356.46|4356.46|4356.46|4356.46|4355.38|4355.38|0
1636722850000|2021-11-12 13:14:10|4356|4356|4355.73|4355.73|4356|4356|4355.73|4355.73|0
1636722860000|2021-11-12 13:14:20|4355.88|4355.88|4355.57|4355.57|4355.88|4355.88|4355.57|4355.57|0
1636722870000|2021-11-12 13:14:30|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|0
1636722890000|2021-11-12 13:14:50|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|0
1636722900000|2021-11-12 13:15:00|4355.54|4355.54|4354.2|4354.2|4355.54|4355.54|4354.2|4354.2|0
1636722910000|2021-11-12 13:15:10|4353.89|4353.89|4354.67|4354.67|4354.67|4354.67|4353.89|4353.89|0
1636722920000|2021-11-12 13:15:20|4354.98|4354.98|4354.89|4354.89|4354.98|4354.98|4354.89|4354.89|0
1636722930000|2021-11-12 13:15:30|4355.2|4355.2|4355.2|4355.2|4355.2|4355.2|4355.2|4355.2|0
1636722940000|2021-11-12 13:15:40|4354.57|4354.57|4354.42|4354.42|4354.57|4354.57|4354.26|4354.26|0
1636722950000|2021-11-12 13:15:50|4354.54|4354.54|4354.38|4354.38|4354.54|4354.54|4354.38|4354.38|0
1636722960000|2021-11-12 13:16:00|4354.29|4354.29|4354.44|4354.44|4354.44|4354.44|4354.29|4354.29|0
1636722970000|2021-11-12 13:16:10|4354.35|4354.35|4354.41|4354.41|4354.41|4354.41|4354.35|4354.35|0
1636722980000|2021-11-12 13:16:20|4354.56|4354.56|4354.48|4354.48|4354.56|4354.56|4354.48|4354.48|0
1636723000000|2021-11-12 13:16:40|4354.33|4354.33|4354.91|4354.91|4354.91|4354.91|4354.33|4354.33|0
1636723010000|2021-11-12 13:16:50|4354.6|4354.6|4354.77|4354.77|4354.77|4354.77|4354.6|4354.6|0
1636723020000|2021-11-12 13:17:00|4354.68|4354.68|4354.67|4354.67|4354.68|4354.68|4354.59|4354.59|0
1636723040000|2021-11-12 13:17:20|4354.79|4354.79|4354.73|4354.73|4354.79|4354.79|4354.73|4354.73|0
1636723060000|2021-11-12 13:17:40|4355.04|4355.04|4355.51|4355.51|4355.51|4355.51|4355.04|4355.04|0
1636723080000|2021-11-12 13:18:00|4355.69|4355.69|4355.69|4355.69|4355.69|4355.69|4355.69|4355.69|0
1636723090000|2021-11-12 13:18:10|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|0
1636723120000|2021-11-12 13:18:40|4355.56|4355.56|4355.25|4355.25|4355.56|4355.56|4355.25|4355.25|0
1636723130000|2021-11-12 13:18:50|4355.41|4355.41|4355.25|4355.25|4355.41|4355.41|4355.25|4355.25|0
1636723140000|2021-11-12 13:19:00|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|0
1636723150000|2021-11-12 13:19:10|4356.54|4356.54|4357.06|4357.06|4357.06|4357.06|4356.54|4356.54|0
1636723160000|2021-11-12 13:19:20|4356.75|4356.75|4356.75|4356.75|4356.75|4356.75|4356.75|4356.75|0
1636723170000|2021-11-12 13:19:30|4356.44|4356.44|4356.14|4356.14|4356.44|4356.44|4355.98|4355.98|0
1636723220000|2021-11-12 13:20:20|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|0
1636723230000|2021-11-12 13:20:30|4356.11|4356.11|4356.11|4356.11|4356.11|4356.11|4356.11|4356.11|0
1636723260000|2021-11-12 13:21:00|4355.93|4355.93|4355.3|4355.3|4355.93|4355.93|4355.3|4355.3|0
1636723280000|2021-11-12 13:21:20|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|0
1636723290000|2021-11-12 13:21:30|4355.93|4355.93|4355.93|4355.93|4355.93|4355.93|4355.93|4355.93|0
1636723310000|2021-11-12 13:21:50|4356.24|4356.24|4356.24|4356.24|4356.24|4356.24|4356.24|4356.24|0
1636723320000|2021-11-12 13:22:00|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|0
1636723380000|2021-11-12 13:23:00|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|0
1636723390000|2021-11-12 13:23:10|4356.12|4356.12|4355.5|4355.5|4356.12|4356.12|4355.5|4355.5|0
1636723400000|2021-11-12 13:23:20|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|0
1636723430000|2021-11-12 13:23:50|4356.12|4356.12|4356.43|4356.43|4356.43|4356.43|4356.12|4356.12|0
1636723440000|2021-11-12 13:24:00|4356.58|4356.58|4357.51|4357.51|4357.51|4357.51|4356.58|4356.58|0
1636723450000|2021-11-12 13:24:10|4357.6|4357.6|4357.48|4357.48|4357.6|4357.6|4357.3|4357.3|0
1636723460000|2021-11-12 13:24:20|4357.57|4357.57|4357.77|4357.77|4357.77|4357.77|4357.57|4357.57|0
1636723490000|2021-11-12 13:24:50|4357.92|4357.92|4358.07|4358.07|4358.07|4358.07|4357.92|4357.92|0
1636723500000|2021-11-12 13:25:00|4357.61|4357.61|4357.46|4357.46|4357.77|4357.77|4357.46|4357.46|0
1636723510000|2021-11-12 13:25:10|4357.58|4357.58|4357.64|4357.64|4357.64|4357.64|4357.58|4357.58|0
1636723540000|2021-11-12 13:25:40|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|0
1636723570000|2021-11-12 13:26:10|4357.27|4357.27|4357.22|4357.22|4357.31|4357.31|4357.22|4357.22|0
1636723590000|2021-11-12 13:26:30|4357.84|4357.84|4358.15|4358.15|4358.15|4358.15|4357.84|4357.84|0
1636723600000|2021-11-12 13:26:40|4358.19|4358.19|4358.19|4358.19|4358.19|4358.19|4358.19|4358.19|0
1636723610000|2021-11-12 13:26:50|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|0
1636723630000|2021-11-12 13:27:10|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|0
1636723640000|2021-11-12 13:27:20|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|0
1636723650000|2021-11-12 13:27:30|4357.53|4357.53|4357.58|4357.58|4357.58|4357.58|4357.53|4357.53|0
1636723660000|2021-11-12 13:27:40|4357.26|4357.26|4357.26|4357.26|4357.26|4357.26|4357.26|4357.26|0
1636723680000|2021-11-12 13:28:00|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|0
1636723690000|2021-11-12 13:28:10|4357.2|4357.2|4357.2|4357.2|4357.2|4357.2|4357.2|4357.2|0
1636723700000|2021-11-12 13:28:20|4357.29|4357.29|4356.99|4356.99|4357.29|4357.29|4356.99|4356.99|0
1636723710000|2021-11-12 13:28:30|4356.95|4356.95|4357.04|4357.04|4357.04|4357.04|4356.95|4356.95|0
1636723720000|2021-11-12 13:28:40|4357|4357|4356.37|4356.37|4357|4357|4356.37|4356.37|0
1636723730000|2021-11-12 13:28:50|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|0
1636723750000|2021-11-12 13:29:10|4356.59|4356.59|4356.96|4356.96|4356.96|4356.96|4356.5|4356.5|0
1636723760000|2021-11-12 13:29:20|4357.11|4357.11|4357.27|4357.27|4357.27|4357.27|4357.11|4357.11|0
1636723770000|2021-11-12 13:29:30|4356.95|4356.95|4357.24|4357.24|4357.27|4357.27|4356.95|4356.95|0
1636723780000|2021-11-12 13:29:40|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|0
1636723820000|2021-11-12 13:30:20|4357.43|4357.43|4356.96|4356.96|4357.43|4357.43|4356.96|4356.96|0
1636723830000|2021-11-12 13:30:30|4356.65|4356.65|4356.65|4356.65|4356.65|4356.65|4356.34|4356.34|0
1636723900000|2021-11-12 13:31:40|4356.56|4356.56|4356.74|4356.74|4356.74|4356.74|4356.56|4356.56|0
1636723910000|2021-11-12 13:31:50|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|0
1636723920000|2021-11-12 13:32:00|4356.74|4356.74|4356.74|4356.74|4356.74|4356.74|4356.74|4356.74|0
1636723930000|2021-11-12 13:32:10|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|0
1636723940000|2021-11-12 13:32:20|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|0
1636723950000|2021-11-12 13:32:30|4356.45|4356.45|4356.53|4356.53|4356.53|4356.53|4356.45|4356.45|0
1636723960000|2021-11-12 13:32:40|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|0
1636723990000|2021-11-12 13:33:10|4355.5|4355.5|4355.5|4355.5|4355.5|4355.5|4355.5|4355.5|0
1636724040000|2021-11-12 13:34:00|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|0
1636724080000|2021-11-12 13:34:40|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|0
1636724090000|2021-11-12 13:34:50|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|0
1636724100000|2021-11-12 13:35:00|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|0
1636724130000|2021-11-12 13:35:30|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|0
1636724180000|2021-11-12 13:36:20|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|0
1636724190000|2021-11-12 13:36:30|4355.44|4355.44|4355.75|4355.75|4355.75|4355.75|4355.35|4355.35|0
1636724210000|2021-11-12 13:36:50|4355.84|4355.84|4355.69|4355.69|4355.84|4355.84|4355.69|4355.69|0
1636724230000|2021-11-12 13:37:10|4356|4356|4356.15|4356.15|4356.15|4356.15|4356|4356|0
1636724250000|2021-11-12 13:37:30|4356.23|4356.23|4356.38|4356.38|4356.38|4356.38|4356.23|4356.23|0
1636724260000|2021-11-12 13:37:40|4356.46|4356.46|4357.99|4357.99|4357.99|4357.99|4356.46|4356.46|0
1636724270000|2021-11-12 13:37:50|4358.15|4358.15|4358.15|4358.15|4358.46|4358.46|4358|4358|0
1636724280000|2021-11-12 13:38:00|4358|4358|4357.6|4357.6|4358.21|4358.21|4357.6|4357.6|0
1636724290000|2021-11-12 13:38:10|4357.44|4357.44|4356.67|4356.67|4357.44|4357.44|4356.67|4356.67|0
1636724310000|2021-11-12 13:38:30|4356.97|4356.97|4356.51|4356.51|4356.97|4356.97|4356.51|4356.51|0
1636724320000|2021-11-12 13:38:40|4356.82|4356.82|4357.13|4357.13|4357.13|4357.13|4356.82|4356.82|0
1636724340000|2021-11-12 13:39:00|4357.06|4357.06|4357.13|4357.13|4357.13|4357.13|4357.06|4357.06|0
1636724360000|2021-11-12 13:39:20|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|0
1636724370000|2021-11-12 13:39:30|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|0
1636724390000|2021-11-12 13:39:50|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|0
1636724430000|2021-11-12 13:40:30|4357.5|4357.5|4357.5|4357.5|4357.5|4357.5|4357.5|4357.5|0
1636724440000|2021-11-12 13:40:40|4357.81|4357.81|4358.12|4358.12|4358.12|4358.12|4357.81|4357.81|0
1636724450000|2021-11-12 13:40:50|4357.97|4357.97|4357.82|4357.82|4358.12|4358.12|4357.82|4357.82|0
1636724460000|2021-11-12 13:41:00|4357.72|4357.72|4357.41|4357.41|4357.72|4357.72|4357.1|4357.1|0
1636724470000|2021-11-12 13:41:10|4357.33|4357.33|4357.33|4357.33|4357.33|4357.33|4357.33|4357.33|0
1636724480000|2021-11-12 13:41:20|4357.24|4357.24|4357.51|4357.51|4357.51|4357.51|4357.2|4357.2|0
1636724500000|2021-11-12 13:41:40|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|0
1636724510000|2021-11-12 13:41:50|4357.55|4357.55|4357.55|4357.55|4357.55|4357.55|4357.55|4357.55|0
1636724530000|2021-11-12 13:42:10|4357.43|4357.43|4357.55|4357.55|4357.55|4357.55|4357.43|4357.43|0
1636724540000|2021-11-12 13:42:20|4357.61|4357.61|4357.61|4357.61|4357.61|4357.61|4357.61|4357.61|0
1636724550000|2021-11-12 13:42:30|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|0
1636724630000|2021-11-12 13:43:50|4357.55|4357.55|4357.7|4357.7|4357.7|4357.7|4357.55|4357.55|0
1636724640000|2021-11-12 13:44:00|4357.86|4357.86|4357.63|4357.63|4357.86|4357.86|4357.45|4357.45|0
1636724660000|2021-11-12 13:44:20|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|0
1636724670000|2021-11-12 13:44:30|4357.63|4357.63|4357.32|4357.32|4357.63|4357.63|4357.32|4357.32|0
1636724680000|2021-11-12 13:44:40|4357.14|4357.14|4357.18|4357.18|4357.18|4357.18|4357.14|4357.14|0
1636724690000|2021-11-12 13:44:50|4357.34|4357.34|4357.18|4357.18|4357.34|4357.34|4357.18|4357.18|0
1636724700000|2021-11-12 13:45:00|4356.87|4356.87|4356.87|4356.87|4357.21|4357.21|4356.87|4356.87|0
1636724710000|2021-11-12 13:45:10|4356.72|4356.72|4357|4357|4357|4357|4356.72|4356.72|0
1636724730000|2021-11-12 13:45:30|4357.62|4357.62|4357.47|4357.47|4357.62|4357.62|4357.47|4357.47|0
1636724750000|2021-11-12 13:45:50|4356.84|4356.84|4356.82|4356.82|4356.84|4356.84|4356.82|4356.82|0
1636724790000|2021-11-12 13:46:30|4356.97|4356.97|4356.97|4356.97|4356.97|4356.97|4356.97|4356.97|0
1636724800000|2021-11-12 13:46:40|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|0
1636724810000|2021-11-12 13:46:50|4357.28|4357.28|4357.28|4357.28|4357.28|4357.28|4357.28|4357.28|0
1636724820000|2021-11-12 13:47:00|4357.13|4357.13|4357.44|4357.44|4357.44|4357.44|4357.13|4357.13|0
1636724850000|2021-11-12 13:47:30|4357.26|4357.26|4357.44|4357.44|4357.44|4357.44|4357.26|4357.26|0
1636724860000|2021-11-12 13:47:40|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|0
1636724880000|2021-11-12 13:48:00|4356.97|4356.97|4357|4357|4357|4357|4356.81|4356.81|0
1636724900000|2021-11-12 13:48:20|4356.69|4356.69|4356.01|4356.01|4356.69|4356.69|4356.01|4356.01|0
1636724910000|2021-11-12 13:48:30|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|0
1636724920000|2021-11-12 13:48:40|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|0
1636724930000|2021-11-12 13:48:50|4356.4|4356.4|4356.4|4356.4|4356.4|4356.4|4356.4|4356.4|0
1636724940000|2021-11-12 13:49:00|4356.3|4356.3|4356.3|4356.3|4356.3|4356.3|4356.3|4356.3|0
1636724950000|2021-11-12 13:49:10|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|0
1636724970000|2021-11-12 13:49:30|4356.17|4356.17|4355.86|4355.86|4356.17|4356.17|4355.86|4355.86|0
1636724990000|2021-11-12 13:49:50|4356.17|4356.17|4356.08|4356.08|4356.17|4356.17|4356.08|4356.08|0
1636725000000|2021-11-12 13:50:00|4356|4356|4356.08|4356.08|4356.08|4356.08|4356|4356|0
1636725050000|2021-11-12 13:50:50|4356.26|4356.26|4356.78|4356.78|4356.78|4356.78|4356.26|4356.26|0
1636725060000|2021-11-12 13:51:00|4356.48|4356.48|4356.17|4356.17|4356.48|4356.48|4356.17|4356.17|0
1636725080000|2021-11-12 13:51:20|4356.09|4356.09|4356.05|4356.05|4356.09|4356.09|4356.05|4356.05|0
1636725090000|2021-11-12 13:51:30|4356.01|4356.01|4356.01|4356.01|4356.06|4356.06|4356.01|4356.01|0
1636725100000|2021-11-12 13:51:40|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|0
1636725110000|2021-11-12 13:51:50|4356.49|4356.49|4356.55|4356.55|4356.55|4356.55|4356.49|4356.49|0
1636725120000|2021-11-12 13:52:00|4356.61|4356.61|4357.21|4357.21|4357.21|4357.21|4356.61|4356.61|0
1636725130000|2021-11-12 13:52:10|4357.4|4357.4|4357.49|4357.49|4357.49|4357.49|4357.4|4357.4|0
1636725140000|2021-11-12 13:52:20|4357.4|4357.4|4357.31|4357.31|4357.4|4357.4|4357.31|4357.31|0
1636725150000|2021-11-12 13:52:30|4357.62|4357.62|4357.62|4357.62|4357.62|4357.62|4357.62|4357.62|0
1636725160000|2021-11-12 13:52:40|4357.93|4357.93|4358.05|4358.05|4358.05|4358.05|4357.93|4357.93|0
1636725180000|2021-11-12 13:53:00|4358.08|4358.08|4358.08|4358.08|4358.08|4358.08|4358.08|4358.08|0
1636725190000|2021-11-12 13:53:10|4358.23|4358.23|4358.54|4358.54|4358.54|4358.54|4358.23|4358.23|0
1636725200000|2021-11-12 13:53:20|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|0
1636725210000|2021-11-12 13:53:30|4358.76|4358.76|4358.76|4358.76|4358.76|4358.76|4358.76|4358.76|0
1636725220000|2021-11-12 13:53:40|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|0
1636725230000|2021-11-12 13:53:50|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|0
1636725240000|2021-11-12 13:54:00|4358.38|4358.38|4358.48|4358.48|4358.52|4358.52|4358.38|4358.38|0
1636725250000|2021-11-12 13:54:10|4358.31|4358.31|4358.31|4358.31|4358.31|4358.31|4358.31|4358.31|0
1636725260000|2021-11-12 13:54:20|4358.25|4358.25|4358.5|4358.5|4358.5|4358.5|4358.25|4358.25|0
1636725270000|2021-11-12 13:54:30|4359.12|4359.12|4359.44|4359.44|4359.44|4359.44|4359.12|4359.12|0
1636725280000|2021-11-12 13:54:40|4359.39|4359.39|4359.49|4359.49|4359.71|4359.71|4359.39|4359.39|0
1636725290000|2021-11-12 13:54:50|4359.8|4359.8|4359.89|4359.89|4359.89|4359.89|4359.8|4359.8|0
1636725300000|2021-11-12 13:55:00|4360.21|4360.21|4360.26|4360.26|4360.26|4360.26|4360.21|4360.21|0
1636725310000|2021-11-12 13:55:10|4359.95|4359.95|4360.16|4360.16|4360.16|4360.16|4359.95|4359.95|0
1636725320000|2021-11-12 13:55:20|4359.85|4359.85|4360.15|4360.15|4360.15|4360.15|4359.85|4359.85|0
1636725330000|2021-11-12 13:55:30|4360.47|4360.47|4360.62|4360.62|4360.62|4360.62|4360.47|4360.47|0
1636725340000|2021-11-12 13:55:40|4360.66|4360.66|4360.2|4360.2|4360.66|4360.66|4360.2|4360.2|0
1636725360000|2021-11-12 13:56:00|4360.15|4360.15|4359.99|4359.99|4360.15|4360.15|4359.99|4359.99|0
1636725370000|2021-11-12 13:56:10|4360.05|4360.05|4360.37|4360.37|4360.37|4360.37|4360.05|4360.05|0
1636725380000|2021-11-12 13:56:20|4360.52|4360.52|4360.52|4360.52|4360.52|4360.52|4360.52|4360.52|0
1636725400000|2021-11-12 13:56:40|4361.14|4361.14|4361.46|4361.46|4361.46|4361.46|4361.14|4361.14|0
1636725410000|2021-11-12 13:56:50|4361.61|4361.61|4361.92|4361.92|4361.92|4361.92|4361.61|4361.61|0
1636725420000|2021-11-12 13:57:00|4362.01|4362.01|4361.73|4361.73|4362.01|4362.01|4361.38|4361.38|0
1636725440000|2021-11-12 13:57:20|4361.42|4361.42|4361.23|4361.23|4361.42|4361.42|4361.23|4361.23|0
1636725460000|2021-11-12 13:57:40|4361.42|4361.42|4361.11|4361.11|4361.42|4361.42|4361.11|4361.11|0
1636725480000|2021-11-12 13:58:00|4360.98|4360.98|4361.08|4361.08|4361.29|4361.29|4360.98|4360.98|0
1636725490000|2021-11-12 13:58:10|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|0
1636725500000|2021-11-12 13:58:20|4361.79|4361.79|4361.89|4361.89|4361.89|4361.89|4361.79|4361.79|0
1636725510000|2021-11-12 13:58:30|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|0
1636725520000|2021-11-12 13:58:40|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|0
1636725530000|2021-11-12 13:58:50|4362.76|4362.76|4362.6|4362.6|4362.76|4362.76|4362.29|4362.29|0
1636725550000|2021-11-12 13:59:10|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|0
1636725560000|2021-11-12 13:59:20|4363.22|4363.22|4364.46|4364.46|4364.71|4364.71|4363.22|4363.22|0
1636725570000|2021-11-12 13:59:30|4364.5|4364.5|4364.48|4364.48|4364.63|4364.63|4363.58|4363.58|0
1636725580000|2021-11-12 13:59:40|4364.63|4364.63|4364.17|4364.17|4364.63|4364.63|4364.17|4364.17|0
1636725590000|2021-11-12 13:59:50|4363.54|4363.54|4363.54|4363.54|4363.54|4363.54|4363.54|4363.54|0
1636725600000|2021-11-12 14:00:00|4363.7|4363.7|4363.76|4363.76|4363.85|4363.85|4363.7|4363.7|0
1636725610000|2021-11-12 14:00:10|4363.6|4363.6|4364.23|4364.23|4364.23|4364.23|4363.6|4363.6|0
1636725620000|2021-11-12 14:00:20|4364.38|4364.38|4364.08|4364.08|4364.38|4364.38|4364.08|4364.08|0
1636725630000|2021-11-12 14:00:30|4363.77|4363.77|4363.77|4363.77|4363.77|4363.77|4363.62|4363.62|0
1636725640000|2021-11-12 14:00:40|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|0
1636725650000|2021-11-12 14:00:50|4363.52|4363.52|4363.48|4363.48|4363.52|4363.52|4363.48|4363.48|0
1636725660000|2021-11-12 14:01:00|4363.39|4363.39|4363.39|4363.39|4363.39|4363.39|4363.39|4363.39|0
1636725670000|2021-11-12 14:01:10|4363.35|4363.35|4363.04|4363.04|4363.35|4363.35|4363.04|4363.04|0
1636725680000|2021-11-12 14:01:20|4363.08|4363.08|4363.08|4363.08|4363.08|4363.08|4363.08|4363.08|0
1636725690000|2021-11-12 14:01:30|4362.91|4362.91|4363.48|4363.48|4363.48|4363.48|4362.91|4362.91|0
1636725700000|2021-11-12 14:01:40|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|0
1636725720000|2021-11-12 14:02:00|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|0
1636725730000|2021-11-12 14:02:10|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|0
1636725750000|2021-11-12 14:02:30|4363.93|4363.93|4364.05|4364.05|4364.05|4364.05|4363.9|4363.9|0
1636725760000|2021-11-12 14:02:40|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|0
1636725770000|2021-11-12 14:02:50|4363.89|4363.89|4364.14|4364.14|4364.3|4364.3|4363.89|4363.89|0
1636725780000|2021-11-12 14:03:00|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|0
1636725790000|2021-11-12 14:03:10|4363.96|4363.96|4364.11|4364.11|4364.11|4364.11|4363.96|4363.96|0
1636725800000|2021-11-12 14:03:20|4364.26|4364.26|4364.36|4364.36|4364.58|4364.58|4364.26|4364.26|0
1636725810000|2021-11-12 14:03:30|4364.44|4364.44|4364.15|4364.15|4364.62|4364.62|4364.15|4364.15|0
1636725830000|2021-11-12 14:03:50|4364|4364|4363.04|4363.04|4364|4364|4363.04|4363.04|0
1636725840000|2021-11-12 14:04:00|4362.94|4362.94|4362.76|4362.76|4362.94|4362.94|4362.76|4362.76|0
1636725850000|2021-11-12 14:04:10|4362.85|4362.85|4362.85|4362.85|4362.85|4362.85|4362.85|4362.85|0
1636725860000|2021-11-12 14:04:20|4362.54|4362.54|4362.45|4362.45|4362.54|4362.54|4362.45|4362.45|0
1636725870000|2021-11-12 14:04:30|4362.41|4362.41|4362.56|4362.56|4362.56|4362.56|4362.41|4362.41|0
1636725880000|2021-11-12 14:04:40|4362.5|4362.5|4362.81|4362.81|4362.81|4362.81|4362.5|4362.5|0
1636725900000|2021-11-12 14:05:00|4362.5|4362.5|4361.72|4361.72|4362.5|4362.5|4361.72|4361.72|0
1636725910000|2021-11-12 14:05:10|4361.57|4361.57|4361.57|4361.57|4361.57|4361.57|4361.57|4361.57|0
1636725920000|2021-11-12 14:05:20|4361.97|4361.97|4362.13|4362.13|4362.13|4362.13|4361.97|4361.97|0
1636725970000|2021-11-12 14:06:10|4362.22|4362.22|4362.31|4362.31|4362.31|4362.31|4362.22|4362.22|0
1636725980000|2021-11-12 14:06:20|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|0
1636725990000|2021-11-12 14:06:30|4362.36|4362.36|4363.53|4363.53|4363.53|4363.53|4362.36|4362.36|0
1636726000000|2021-11-12 14:06:40|4363.44|4363.44|4363.01|4363.01|4363.44|4363.44|4363.01|4363.01|0
1636726010000|2021-11-12 14:06:50|4363.1|4363.1|4362.79|4362.79|4363.41|4363.41|4362.79|4362.79|0
1636726020000|2021-11-12 14:07:00|4363.41|4363.41|4363.88|4363.88|4364.19|4364.19|4363.41|4363.41|0
1636726040000|2021-11-12 14:07:20|4364.06|4364.06|4364.69|4364.69|4364.69|4364.69|4364.06|4364.06|0
1636726050000|2021-11-12 14:07:30|4364.95|4364.95|4365.66|4365.66|4365.66|4365.66|4364.95|4364.95|0
1636726070000|2021-11-12 14:07:50|4365.97|4365.97|4365.97|4365.97|4365.97|4365.97|4365.97|4365.97|0
1636726080000|2021-11-12 14:08:00|4366|4366|4366.18|4366.18|4366.18|4366.18|4366|4366|0
1636726090000|2021-11-12 14:08:10|4366.14|4366.14|4365.06|4365.06|4366.77|4366.77|4365.06|4365.06|0
1636726120000|2021-11-12 14:08:40|4365.15|4365.15|4365.24|4365.24|4365.24|4365.24|4365.15|4365.15|0
1636726130000|2021-11-12 14:08:50|4365.39|4365.39|4365.45|4365.45|4365.6|4365.6|4365.39|4365.39|0
1636726140000|2021-11-12 14:09:00|4365.64|4365.64|4365.55|4365.55|4365.64|4365.64|4365.55|4365.55|0
1636726150000|2021-11-12 14:09:10|4365.86|4365.86|4366.32|4366.32|4366.32|4366.32|4365.86|4365.86|0
1636726160000|2021-11-12 14:09:20|4366.17|4366.17|4366.32|4366.32|4366.32|4366.32|4366.17|4366.17|0
1636726170000|2021-11-12 14:09:30|4366.64|4366.64|4366.95|4366.95|4366.95|4366.95|4366.64|4366.64|0
1636726180000|2021-11-12 14:09:40|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|0
1636726200000|2021-11-12 14:10:00|4367.69|4367.69|4367.6|4367.6|4368.32|4368.32|4367.6|4367.6|0
1636726210000|2021-11-12 14:10:10|4367.62|4367.62|4366.96|4366.96|4367.62|4367.62|4366.96|4366.96|0
1636726220000|2021-11-12 14:10:20|4366.64|4366.64|4366.65|4366.65|4366.65|4366.65|4366.34|4366.34|0
1636726230000|2021-11-12 14:10:30|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|0
1636726240000|2021-11-12 14:10:40|4365.93|4365.93|4366.13|4366.13|4366.24|4366.24|4365.93|4365.93|0
1636726260000|2021-11-12 14:11:00|4366.44|4366.44|4366.32|4366.32|4366.44|4366.44|4366.32|4366.32|0
1636726270000|2021-11-12 14:11:10|4366.01|4366.01|4366.01|4366.01|4366.01|4366.01|4366.01|4366.01|0
1636726290000|2021-11-12 14:11:30|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|0
1636726310000|2021-11-12 14:11:50|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|0
1636726320000|2021-11-12 14:12:00|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|0
1636726340000|2021-11-12 14:12:20|4367.03|4367.03|4367.28|4367.28|4367.32|4367.32|4367.03|4367.03|0
1636726350000|2021-11-12 14:12:30|4366.34|4366.34|4365.41|4365.41|4366.34|4366.34|4365.41|4365.41|0
1636726370000|2021-11-12 14:12:50|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|0
1636726390000|2021-11-12 14:13:10|4364.79|4364.79|4364.17|4364.17|4364.79|4364.79|4364.17|4364.17|0
1636726410000|2021-11-12 14:13:30|4364.79|4364.79|4363.86|4363.86|4364.79|4364.79|4363.86|4363.86|0
1636726420000|2021-11-12 14:13:40|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|0
1636726440000|2021-11-12 14:14:00|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|0
1636726450000|2021-11-12 14:14:10|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|0
1636726460000|2021-11-12 14:14:20|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|0
1636726480000|2021-11-12 14:14:40|4364.02|4364.02|4363.86|4363.86|4364.02|4364.02|4363.86|4363.86|0
1636726500000|2021-11-12 14:15:00|4363.96|4363.96|4363.86|4363.86|4363.96|4363.96|4363.86|4363.86|0
1636726520000|2021-11-12 14:15:20|4363.77|4363.77|4363.77|4363.77|4363.77|4363.77|4363.77|4363.77|0
1636726530000|2021-11-12 14:15:30|4363.16|4363.16|4363.1|4363.1|4363.16|4363.16|4363.1|4363.1|0
1636726540000|2021-11-12 14:15:40|4363.08|4363.08|4363.13|4363.13|4363.13|4363.13|4363.08|4363.08|0
1636726560000|2021-11-12 14:16:00|4363.45|4363.45|4363.47|4363.47|4363.47|4363.47|4363.45|4363.45|0
1636726590000|2021-11-12 14:16:30|4363.78|4363.78|4363.66|4363.66|4363.78|4363.78|4363.66|4363.66|0
1636726610000|2021-11-12 14:16:50|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|0
1636726620000|2021-11-12 14:17:00|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|0
1636726630000|2021-11-12 14:17:10|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|0
1636726640000|2021-11-12 14:17:20|4362.31|4362.31|4362.5|4362.5|4362.63|4362.63|4362.31|4362.31|0
1636726650000|2021-11-12 14:17:30|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|0
1636726660000|2021-11-12 14:17:40|4362.71|4362.71|4362.83|4362.83|4362.83|4362.83|4362.71|4362.71|0
1636726670000|2021-11-12 14:17:50|4363.14|4363.14|4362.83|4362.83|4363.14|4363.14|4362.83|4362.83|0
1636726680000|2021-11-12 14:18:00|4362.92|4362.92|4363.04|4363.04|4363.04|4363.04|4362.92|4362.92|0
1636726690000|2021-11-12 14:18:10|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|0
1636726700000|2021-11-12 14:18:20|4362.79|4362.79|4362.79|4362.79|4362.79|4362.79|4362.79|4362.79|0
1636726710000|2021-11-12 14:18:30|4362.77|4362.77|4362.74|4362.74|4362.77|4362.77|4362.74|4362.74|0
1636726720000|2021-11-12 14:18:40|4362.65|4362.65|4363|4363|4363|4363|4362.65|4362.65|0
1636726730000|2021-11-12 14:18:50|4363.05|4363.05|4363.05|4363.05|4363.05|4363.05|4363.05|4363.05|0
1636726740000|2021-11-12 14:19:00|4363.35|4363.35|4363.33|4363.33|4363.49|4363.49|4363.26|4363.26|0
1636726780000|2021-11-12 14:19:40|4363.45|4363.45|4363.45|4363.45|4363.45|4363.45|4363.45|4363.45|0
1636726790000|2021-11-12 14:19:50|4363.6|4363.6|4363.45|4363.45|4363.6|4363.6|4363.45|4363.45|0
1636726810000|2021-11-12 14:20:10|4364.07|4364.07|4364.23|4364.23|4364.23|4364.23|4364.07|4364.07|0
1636726820000|2021-11-12 14:20:20|4364.07|4364.07|4364.05|4364.05|4364.07|4364.07|4364.05|4364.05|0
1636726840000|2021-11-12 14:20:40|4363.74|4363.74|4363.47|4363.47|4363.74|4363.74|4363.43|4363.43|0
1636726850000|2021-11-12 14:20:50|4363.62|4363.62|4363.62|4363.62|4363.62|4363.62|4363.62|4363.62|0
1636726870000|2021-11-12 14:21:10|4363.68|4363.68|4363.5|4363.5|4363.68|4363.68|4363.5|4363.5|0
1636726880000|2021-11-12 14:21:20|4363.41|4363.41|4363.66|4363.66|4363.66|4363.66|4363.41|4363.41|0
1636726900000|2021-11-12 14:21:40|4364.91|4364.91|4364.91|4364.91|4364.91|4364.91|4364.91|4364.91|0
1636726910000|2021-11-12 14:21:50|4364.59|4364.59|4364.46|4364.46|4364.59|4364.59|4364.4|4364.4|0
1636726920000|2021-11-12 14:22:00|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|0
1636726930000|2021-11-12 14:22:10|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|0
1636726950000|2021-11-12 14:22:30|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|0
1636726960000|2021-11-12 14:22:40|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|0
1636726970000|2021-11-12 14:22:50|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|0
1636726980000|2021-11-12 14:23:00|4363.24|4363.24|4363.09|4363.09|4363.24|4363.24|4363.09|4363.09|0
1636726990000|2021-11-12 14:23:10|4362.93|4362.93|4363.24|4363.24|4363.24|4363.24|4362.93|4362.93|0
1636727000000|2021-11-12 14:23:20|4363.3|4363.3|4363.36|4363.36|4363.36|4363.36|4363.3|4363.3|0
1636727010000|2021-11-12 14:23:30|4363.05|4363.05|4362.9|4362.9|4363.05|4363.05|4362.9|4362.9|0
1636727040000|2021-11-12 14:24:00|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|0
1636727060000|2021-11-12 14:24:20|4362.78|4362.78|4362.78|4362.78|4362.96|4362.96|4362.78|4362.78|0
1636727070000|2021-11-12 14:24:30|4362.8|4362.8|4362.88|4362.88|4362.9|4362.9|4362.8|4362.8|0
1636727090000|2021-11-12 14:24:50|4362.78|4362.78|4362.69|4362.69|4362.78|4362.78|4362.69|4362.69|0
1636727100000|2021-11-12 14:25:00|4362.78|4362.78|4363.01|4363.01|4363.1|4363.1|4362.78|4362.78|0
1636727110000|2021-11-12 14:25:10|4363.17|4363.17|4362.85|4362.85|4363.17|4363.17|4362.85|4362.85|0
1636727120000|2021-11-12 14:25:20|4362.7|4362.7|4361.92|4361.92|4362.7|4362.7|4361.92|4361.92|0
1636727130000|2021-11-12 14:25:30|4361.61|4361.61|4361.3|4361.3|4361.61|4361.61|4361.3|4361.3|0
1636727140000|2021-11-12 14:25:40|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|0
1636727180000|2021-11-12 14:26:20|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|0
1636727190000|2021-11-12 14:26:30|4360.99|4360.99|4361.03|4361.03|4361.03|4361.03|4360.99|4360.99|0
1636727200000|2021-11-12 14:26:40|4361.65|4361.65|4361.86|4361.86|4361.86|4361.86|4361.65|4361.65|0
1636727210000|2021-11-12 14:26:50|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|0
1636727220000|2021-11-12 14:27:00|4361.46|4361.46|4361.37|4361.37|4361.46|4361.46|4361.37|4361.37|0
1636727230000|2021-11-12 14:27:10|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|0
1636727240000|2021-11-12 14:27:20|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|0
1636727250000|2021-11-12 14:27:30|4361.01|4361.01|4361.01|4361.01|4361.01|4361.01|4361.01|4361.01|0
1636727270000|2021-11-12 14:27:50|4360.78|4360.78|4360.78|4360.78|4360.83|4360.83|4360.72|4360.72|0
1636727290000|2021-11-12 14:28:10|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|0
1636727300000|2021-11-12 14:28:20|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|0
1636727310000|2021-11-12 14:28:30|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|0
1636727330000|2021-11-12 14:28:50|4360.47|4360.47|4360.47|4360.47|4360.47|4360.47|4360.47|4360.47|0
1636727340000|2021-11-12 14:29:00|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|0
1636727350000|2021-11-12 14:29:10|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|0
1636727360000|2021-11-12 14:29:20|4360.73|4360.73|4360.73|4360.73|4360.73|4360.73|4360.67|4360.67|0
1636727370000|2021-11-12 14:29:30|4360.42|4360.42|4359.8|4359.8|4360.42|4360.42|4359.8|4359.8|0
1636727380000|2021-11-12 14:29:40|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|0
1636727400000|2021-11-12 14:30:00|4359.4|4359.4|4360.62|4360.62|4360.62|4360.62|4359.4|4359.4|0
1636727410000|2021-11-12 14:30:10|4360.57|4360.57|4362.3|4362.3|4362.92|4362.92|4360.38|4360.38|0
1636727420000|2021-11-12 14:30:20|4361.98|4361.98|4361.14|4361.14|4361.98|4361.98|4361.11|4361.11|0
1636727430000|2021-11-12 14:30:30|4360.83|4360.83|4361.14|4361.14|4361.14|4361.14|4360.83|4360.83|0
1636727450000|2021-11-12 14:30:50|4361.32|4361.32|4360.27|4360.27|4361.32|4361.32|4360.27|4360.27|0
1636727460000|2021-11-12 14:31:00|4360.18|4360.18|4359.84|4359.84|4360.24|4360.24|4359.84|4359.84|0
1636727470000|2021-11-12 14:31:10|4359.53|4359.53|4359.22|4359.22|4359.53|4359.53|4359.22|4359.22|0
1636727490000|2021-11-12 14:31:30|4358.91|4358.91|4358|4358|4359.1|4359.1|4358|4358|0
1636727500000|2021-11-12 14:31:40|4358.63|4358.63|4358.94|4358.94|4358.94|4358.94|4358.63|4358.63|0
1636727510000|2021-11-12 14:31:50|4359|4359|4359.28|4359.28|4359.28|4359.28|4358.88|4358.88|0
1636727520000|2021-11-12 14:32:00|4359.33|4359.33|4358.9|4358.9|4359.33|4359.33|4358.84|4358.84|0
1636727530000|2021-11-12 14:32:10|4359.22|4359.22|4358.28|4358.28|4359.22|4359.22|4358.28|4358.28|0
1636727540000|2021-11-12 14:32:20|4358.59|4358.59|4358.59|4358.59|4358.59|4358.59|4358.59|4358.59|0
1636727570000|2021-11-12 14:32:50|4358.9|4358.9|4358.59|4358.59|4358.9|4358.9|4358.59|4358.59|0
1636727580000|2021-11-12 14:33:00|4358.41|4358.41|4357.37|4357.37|4358.41|4358.41|4357.37|4357.37|0
1636727590000|2021-11-12 14:33:10|4357.06|4357.06|4356.12|4356.12|4357.06|4357.06|4356.12|4356.12|0
1636727600000|2021-11-12 14:33:20|4356.75|4356.75|4356.65|4356.65|4356.75|4356.75|4356.65|4356.65|0
1636727610000|2021-11-12 14:33:30|4355.72|4355.72|4355.72|4355.72|4355.72|4355.72|4355.72|4355.72|0
1636727620000|2021-11-12 14:33:40|4355.68|4355.68|4355.68|4355.68|4355.68|4355.68|4355.68|4355.68|0
1636727630000|2021-11-12 14:33:50|4355.22|4355.22|4355.22|4355.22|4355.22|4355.22|4355.22|4355.22|0
1636727640000|2021-11-12 14:34:00|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|0
1636727650000|2021-11-12 14:34:10|4355.22|4355.22|4355.22|4355.22|4355.22|4355.22|4354.91|4354.91|0
1636727660000|2021-11-12 14:34:20|4354.6|4354.6|4354.95|4354.95|4354.95|4354.95|4354.6|4354.6|0
1636727670000|2021-11-12 14:34:30|4355.04|4355.04|4354.73|4354.73|4355.04|4355.04|4354.58|4354.58|0
1636727680000|2021-11-12 14:34:40|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|0
1636727690000|2021-11-12 14:34:50|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|0
1636727700000|2021-11-12 14:35:00|4354.27|4354.27|4354.09|4354.09|4354.27|4354.27|4354.09|4354.09|0
1636727710000|2021-11-12 14:35:10|4353.78|4353.78|4353.87|4353.87|4353.87|4353.87|4353.47|4353.47|0
1636727720000|2021-11-12 14:35:20|4354.18|4354.18|4354.5|4354.5|4354.5|4354.5|4354.18|4354.18|0
1636727730000|2021-11-12 14:35:30|4354.81|4354.81|4355.12|4355.12|4355.12|4355.12|4354.81|4354.81|0
1636727740000|2021-11-12 14:35:40|4355.3|4355.3|4355.14|4355.14|4355.45|4355.45|4355.14|4355.14|0
1636727750000|2021-11-12 14:35:50|4355.76|4355.76|4356.07|4356.07|4356.07|4356.07|4355.61|4355.61|0
1636727760000|2021-11-12 14:36:00|4356.7|4356.7|4356.49|4356.49|4356.7|4356.7|4356.49|4356.49|0
1636727770000|2021-11-12 14:36:10|4356.17|4356.17|4357.59|4357.59|4357.59|4357.59|4356.17|4356.17|0
1636727790000|2021-11-12 14:36:30|4356.97|4356.97|4357.19|4357.19|4357.28|4357.28|4356.97|4356.97|0
1636727800000|2021-11-12 14:36:40|4357.04|4357.04|4357.12|4357.12|4357.43|4357.43|4357.04|4357.04|0
1636727810000|2021-11-12 14:36:50|4357.06|4357.06|4355.85|4355.85|4357.06|4357.06|4355.55|4355.55|0
1636727830000|2021-11-12 14:37:10|4355.39|4355.39|4355.62|4355.62|4355.62|4355.62|4355.31|4355.31|0
1636727840000|2021-11-12 14:37:20|4355.31|4355.31|4355.27|4355.27|4355.31|4355.31|4355.27|4355.27|0
1636727850000|2021-11-12 14:37:30|4355.12|4355.12|4354.33|4354.33|4355.12|4355.12|4354.33|4354.33|0
1636727860000|2021-11-12 14:37:40|4354.18|4354.18|4354.21|4354.21|4354.21|4354.21|4353.9|4353.9|0
1636727870000|2021-11-12 14:37:50|4354.37|4354.37|4354.7|4354.7|4354.7|4354.7|4354.37|4354.37|0
1636727890000|2021-11-12 14:38:10|4355.41|4355.41|4355.41|4355.41|4355.41|4355.41|4355.41|4355.41|0
1636727900000|2021-11-12 14:38:20|4354.79|4354.79|4354.63|4354.63|4354.79|4354.79|4354.32|4354.32|0
1636727910000|2021-11-12 14:38:30|4353.7|4353.7|4354.01|4354.01|4354.01|4354.01|4353.7|4353.7|0
1636727920000|2021-11-12 14:38:40|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|0
1636727940000|2021-11-12 14:39:00|4353.76|4353.76|4353.15|4353.15|4353.76|4353.76|4353.15|4353.15|0
1636727950000|2021-11-12 14:39:10|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|0
1636727970000|2021-11-12 14:39:30|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|0
1636727980000|2021-11-12 14:39:40|4352.79|4352.79|4352.64|4352.64|4352.79|4352.79|4352.64|4352.64|0
1636727990000|2021-11-12 14:39:50|4352.79|4352.79|4352.72|4352.72|4353.03|4353.03|4352.72|4352.72|0
1636728000000|2021-11-12 14:40:00|4352.88|4352.88|4352.86|4352.86|4353.23|4353.23|4352.86|4352.86|0
1636728010000|2021-11-12 14:40:10|4352.74|4352.74|4353.09|4353.09|4353.24|4353.24|4352.74|4352.74|0
1636728020000|2021-11-12 14:40:20|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|0
1636728030000|2021-11-12 14:40:30|4352.84|4352.84|4352.57|4352.57|4353.14|4353.14|4352.57|4352.57|0
1636728040000|2021-11-12 14:40:40|4352.89|4352.89|4353.51|4353.51|4353.51|4353.51|4352.89|4352.89|0
1636728060000|2021-11-12 14:41:00|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|0
1636728070000|2021-11-12 14:41:10|4353.19|4353.19|4352.78|4352.78|4353.19|4353.19|4352.57|4352.57|0
1636728080000|2021-11-12 14:41:20|4353.09|4353.09|4353.56|4353.56|4353.56|4353.56|4353.09|4353.09|0
1636728090000|2021-11-12 14:41:30|4353.87|4353.87|4353.87|4353.87|4353.93|4353.93|4353.87|4353.87|0
1636728100000|2021-11-12 14:41:40|4353.83|4353.83|4353.77|4353.77|4353.83|4353.83|4353.37|4353.37|0
1636728110000|2021-11-12 14:41:50|4353.93|4353.93|4353.66|4353.66|4353.93|4353.93|4353.61|4353.61|0
1636728120000|2021-11-12 14:42:00|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|0
1636728130000|2021-11-12 14:42:10|4353.72|4353.72|4353.63|4353.63|4353.72|4353.72|4353.6|4353.6|0
1636728140000|2021-11-12 14:42:20|4353.32|4353.32|4353.32|4353.32|4353.32|4353.32|4353.32|4353.32|0
1636728150000|2021-11-12 14:42:30|4353.63|4353.63|4353.32|4353.32|4353.63|4353.63|4353.32|4353.32|0
1636728160000|2021-11-12 14:42:40|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|0
1636728170000|2021-11-12 14:42:50|4354.25|4354.25|4354.19|4354.19|4354.25|4354.25|4354.19|4354.19|0
1636728180000|2021-11-12 14:43:00|4354.15|4354.15|4353.64|4353.64|4354.15|4354.15|4353.53|4353.53|0
1636728190000|2021-11-12 14:43:10|4353.95|4353.95|4353.49|4353.49|4354.1|4354.1|4353.49|4353.49|0
1636728200000|2021-11-12 14:43:20|4353.17|4353.17|4353.33|4353.33|4353.48|4353.48|4353.17|4353.17|0
1636728210000|2021-11-12 14:43:30|4352.7|4352.7|4352.7|4352.7|4352.7|4352.7|4352.7|4352.7|0
1636728220000|2021-11-12 14:43:40|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|0
1636728230000|2021-11-12 14:43:50|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|0
1636728250000|2021-11-12 14:44:10|4353.05|4353.05|4353.36|4353.36|4353.36|4353.36|4352.74|4352.74|0
1636728260000|2021-11-12 14:44:20|4353.05|4353.05|4353.05|4353.05|4353.05|4353.05|4353.05|4353.05|0
1636728270000|2021-11-12 14:44:30|4353.36|4353.36|4352|4352|4353.36|4353.36|4352|4352|0
1636728280000|2021-11-12 14:44:40|4351.96|4351.96|4351.87|4351.87|4352.27|4352.27|4351.87|4351.87|0
1636728290000|2021-11-12 14:44:50|4351.93|4351.93|4352.28|4352.28|4352.28|4352.28|4351.93|4351.93|0
1636728300000|2021-11-12 14:45:00|4351.97|4351.97|4353.02|4353.02|4353.02|4353.02|4351.66|4351.66|0
1636728310000|2021-11-12 14:45:10|4352.71|4352.71|4352.71|4352.71|4352.71|4352.71|4352.4|4352.4|0
1636728320000|2021-11-12 14:45:20|4352.86|4352.86|4353.18|4353.18|4353.49|4353.49|4352.86|4352.86|0
1636728330000|2021-11-12 14:45:30|4353.49|4353.49|4352.86|4352.86|4353.49|4353.49|4352.86|4352.86|0
1636728350000|2021-11-12 14:45:50|4353.02|4353.02|4353.02|4353.02|4353.02|4353.02|4353.02|4353.02|0
1636728360000|2021-11-12 14:46:00|4353.11|4353.11|4353|4353|4353.26|4353.26|4352.9|4352.9|0
1636728370000|2021-11-12 14:46:10|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|0
1636728400000|2021-11-12 14:46:40|4352.84|4352.84|4353.24|4353.24|4353.24|4353.24|4352.84|4352.84|0
1636728410000|2021-11-12 14:46:50|4352.93|4352.93|4352.78|4352.78|4352.93|4352.93|4352.78|4352.78|0
1636728420000|2021-11-12 14:47:00|4352.46|4352.46|4352.38|4352.38|4352.46|4352.46|4352.38|4352.38|0
1636728440000|2021-11-12 14:47:20|4352.26|4352.26|4351.95|4351.95|4352.26|4352.26|4351.95|4351.95|0
1636728450000|2021-11-12 14:47:30|4351.86|4351.86|4351.66|4351.66|4351.86|4351.86|4351.66|4351.66|0
1636728460000|2021-11-12 14:47:40|4351.04|4351.04|4351.66|4351.66|4351.66|4351.66|4351.04|4351.04|0
1636728470000|2021-11-12 14:47:50|4351.98|4351.98|4352.44|4352.44|4352.59|4352.59|4351.98|4351.98|0
1636728480000|2021-11-12 14:48:00|4352.38|4352.38|4352.69|4352.69|4352.69|4352.69|4352.38|4352.38|0
1636728490000|2021-11-12 14:48:10|4352.38|4352.38|4352.01|4352.01|4352.38|4352.38|4352.01|4352.01|0
1636728510000|2021-11-12 14:48:30|4352.07|4352.07|4352.38|4352.38|4352.38|4352.38|4351.76|4351.76|0
1636728520000|2021-11-12 14:48:40|4352.06|4352.06|4352.06|4352.06|4352.06|4352.06|4352.06|4352.06|0
1636728530000|2021-11-12 14:48:50|4351.97|4351.97|4351.97|4351.97|4351.97|4351.97|4351.97|4351.97|0
1636728540000|2021-11-12 14:49:00|4351.66|4351.66|4351.66|4351.66|4351.66|4351.66|4351.66|4351.66|0
1636728550000|2021-11-12 14:49:10|4351.75|4351.75|4352.47|4352.47|4352.47|4352.47|4351.75|4351.75|0
1636728570000|2021-11-12 14:49:30|4352.62|4352.62|4353.44|4353.44|4353.76|4353.76|4352.62|4352.62|0
1636728580000|2021-11-12 14:49:40|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|0
1636728600000|2021-11-12 14:50:00|4353.7|4353.7|4351.99|4351.99|4353.7|4353.7|4351.52|4351.52|0
1636728610000|2021-11-12 14:50:10|4351.69|4351.69|4351.22|4351.22|4351.69|4351.69|4351.06|4351.06|0
1636728620000|2021-11-12 14:50:20|4351.06|4351.06|4350.75|4350.75|4351.06|4351.06|4350.75|4350.75|0
1636728630000|2021-11-12 14:50:30|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|0
1636728640000|2021-11-12 14:50:40|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|0
1636728650000|2021-11-12 14:50:50|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|0
1636728660000|2021-11-12 14:51:00|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|0
1636728670000|2021-11-12 14:51:10|4350.73|4350.73|4349.92|4349.92|4350.73|4350.73|4349.92|4349.92|0
1636728680000|2021-11-12 14:51:20|4349.61|4349.61|4349.61|4349.61|4349.61|4349.61|4349.52|4349.52|0
1636728690000|2021-11-12 14:51:30|4350.23|4350.23|4350.26|4350.26|4350.26|4350.26|4350.23|4350.23|0
1636728710000|2021-11-12 14:51:50|4350.57|4350.57|4350.57|4350.57|4350.57|4350.57|4350.57|4350.57|0
1636728720000|2021-11-12 14:52:00|4350.88|4350.88|4351.07|4351.07|4351.16|4351.16|4350.88|4350.88|0
1636728730000|2021-11-12 14:52:10|4351.03|4351.03|4351.34|4351.34|4351.34|4351.34|4351.03|4351.03|0
1636728740000|2021-11-12 14:52:20|4351.44|4351.44|4351.34|4351.34|4351.44|4351.44|4351.34|4351.34|0
1636728750000|2021-11-12 14:52:30|4351.04|4351.04|4351.44|4351.44|4351.44|4351.44|4351.04|4351.04|0
1636728760000|2021-11-12 14:52:40|4351.59|4351.59|4352.68|4352.68|4352.68|4352.68|4351.59|4351.59|0
1636728780000|2021-11-12 14:53:00|4352.37|4352.37|4352.38|4352.38|4352.68|4352.68|4351.75|4351.75|0
1636728790000|2021-11-12 14:53:10|4352.53|4352.53|4352.84|4352.84|4352.84|4352.84|4352.22|4352.22|0
1636728800000|2021-11-12 14:53:20|4352.54|4352.54|4352.63|4352.63|4352.69|4352.69|4352.54|4352.54|0
1636728810000|2021-11-12 14:53:30|4352.32|4352.32|4352.01|4352.01|4352.32|4352.32|4352.01|4352.01|0
1636728820000|2021-11-12 14:53:40|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|0
1636728830000|2021-11-12 14:53:50|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|0
1636728840000|2021-11-12 14:54:00|4351.43|4351.43|4351.58|4351.58|4351.83|4351.83|4351.37|4351.37|0
1636728850000|2021-11-12 14:54:10|4351.89|4351.89|4352.01|4352.01|4352.2|4352.2|4351.89|4351.89|0
1636728860000|2021-11-12 14:54:20|4352.32|4352.32|4352.32|4352.32|4352.32|4352.32|4352.32|4352.32|0
1636728870000|2021-11-12 14:54:30|4352.64|4352.64|4352.64|4352.64|4352.64|4352.64|4352.64|4352.64|0
1636728890000|2021-11-12 14:54:50|4353.25|4353.25|4353.93|4353.93|4353.93|4353.93|4353.25|4353.25|0
1636728900000|2021-11-12 14:55:00|4354.24|4354.24|4355.26|4355.26|4355.26|4355.26|4354.09|4354.09|0
1636728910000|2021-11-12 14:55:10|4354.96|4354.96|4355.32|4355.32|4355.32|4355.32|4354.96|4354.96|0
1636728920000|2021-11-12 14:55:20|4355.01|4355.01|4354.87|4354.87|4355.01|4355.01|4354.7|4354.7|0
1636728930000|2021-11-12 14:55:30|4354.72|4354.72|4354.7|4354.7|4354.72|4354.72|4354.7|4354.7|0
1636728950000|2021-11-12 14:55:50|4354.6|4354.6|4354.26|4354.26|4354.6|4354.6|4354.26|4354.26|0
1636728980000|2021-11-12 14:56:20|4354.56|4354.56|4354.25|4354.25|4354.56|4354.56|4354.25|4354.25|0
1636728990000|2021-11-12 14:56:30|4354.19|4354.19|4354.62|4354.62|4354.62|4354.62|4354.19|4354.19|0
1636729000000|2021-11-12 14:56:40|4354.31|4354.31|4354.31|4354.31|4354.31|4354.31|4354.16|4354.16|0
1636729010000|2021-11-12 14:56:50|4354.93|4354.93|4354.47|4354.47|4354.93|4354.93|4354.47|4354.47|0
1636729030000|2021-11-12 14:57:10|4353.84|4353.84|4353.53|4353.53|4353.84|4353.84|4353.53|4353.53|0
1636729040000|2021-11-12 14:57:20|4354.16|4354.16|4353.92|4353.92|4354.16|4354.16|4353.84|4353.84|0
1636729050000|2021-11-12 14:57:30|4354.38|4354.38|4354.23|4354.23|4354.38|4354.38|4354.23|4354.23|0
1636729060000|2021-11-12 14:57:40|4354.35|4354.35|4354.75|4354.75|4354.97|4354.97|4354.35|4354.35|0
1636729070000|2021-11-12 14:57:50|4354.87|4354.87|4354.54|4354.54|4354.87|4354.87|4354.09|4354.09|0
1636729080000|2021-11-12 14:58:00|4354.49|4354.49|4354.49|4354.49|4354.49|4354.49|4354.18|4354.18|0
1636729090000|2021-11-12 14:58:10|4354.47|4354.47|4354.67|4354.67|4354.67|4354.67|4354.47|4354.47|0
1636729100000|2021-11-12 14:58:20|4354.98|4354.98|4355.1|4355.1|4355.1|4355.1|4354.98|4354.98|0
1636729120000|2021-11-12 14:58:40|4354.79|4354.79|4354.01|4354.01|4354.79|4354.79|4354.01|4354.01|0
1636729130000|2021-11-12 14:58:50|4354.13|4354.13|4354.07|4354.07|4354.13|4354.13|4354.07|4354.07|0
1636729140000|2021-11-12 14:59:00|4353.76|4353.76|4353.6|4353.6|4353.76|4353.76|4353.29|4353.29|0
1636729150000|2021-11-12 14:59:10|4353.78|4353.78|4353.78|4353.78|4353.78|4353.78|4353.78|4353.78|0
1636729160000|2021-11-12 14:59:20|4354.41|4354.41|4354.09|4354.09|4354.41|4354.41|4354.09|4354.09|0
1636729170000|2021-11-12 14:59:30|4353.98|4353.98|4353.86|4353.86|4353.98|4353.98|4353.86|4353.86|0
1636729180000|2021-11-12 14:59:40|4353.74|4353.74|4353.66|4353.66|4353.74|4353.74|4353.66|4353.66|0
1636729210000|2021-11-12 15:00:10|4353.75|4353.75|4353.58|4353.58|4353.87|4353.87|4353.55|4353.55|0
1636729230000|2021-11-12 15:00:30|4353.46|4353.46|4353.37|4353.37|4353.46|4353.46|4353.31|4353.31|0
1636729240000|2021-11-12 15:00:40|4353.68|4353.68|4353.46|4353.46|4353.68|4353.68|4353.37|4353.37|0
1636729250000|2021-11-12 15:00:50|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|0
1636729260000|2021-11-12 15:01:00|4353.72|4353.72|4353.35|4353.35|4353.72|4353.72|4353.35|4353.35|0
1636729280000|2021-11-12 15:01:20|4353.29|4353.29|4353.44|4353.44|4353.44|4353.44|4353.2|4353.2|0
1636729290000|2021-11-12 15:01:30|4353.57|4353.57|4352.95|4352.95|4353.57|4353.57|4352.95|4352.95|0
1636729300000|2021-11-12 15:01:40|4353.24|4353.24|4351.9|4351.9|4353.24|4353.24|4351.9|4351.9|0
1636729310000|2021-11-12 15:01:50|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|0
1636729320000|2021-11-12 15:02:00|4351.89|4351.89|4351.59|4351.59|4351.89|4351.89|4351.59|4351.59|0
1636729330000|2021-11-12 15:02:10|4351.53|4351.53|4351.57|4351.57|4351.72|4351.72|4351.41|4351.41|0
1636729340000|2021-11-12 15:02:20|4351.72|4351.72|4352.03|4352.03|4352.03|4352.03|4351.72|4351.72|0
1636729350000|2021-11-12 15:02:30|4351.88|4351.88|4350.94|4350.94|4351.88|4351.88|4350.94|4350.94|0
1636729360000|2021-11-12 15:02:40|4351|4351|4351|4351|4351|4351|4351|4351|0
1636729370000|2021-11-12 15:02:50|4350.69|4350.69|4350.41|4350.41|4350.69|4350.69|4350.41|4350.41|0
1636729380000|2021-11-12 15:03:00|4350.09|4350.09|4349.78|4349.78|4350.09|4350.09|4349.78|4349.78|0
1636729390000|2021-11-12 15:03:10|4349.47|4349.47|4349.47|4349.47|4349.47|4349.47|4349.47|4349.47|0
1636729400000|2021-11-12 15:03:20|4349.78|4349.78|4350.67|4350.67|4350.77|4350.77|4349.78|4349.78|0
1636729410000|2021-11-12 15:03:30|4351.14|4351.14|4351.16|4351.16|4351.16|4351.16|4351.14|4351.14|0
1636729420000|2021-11-12 15:03:40|4351.21|4351.21|4350.9|4350.9|4351.21|4351.21|4350.9|4350.9|0
1636729430000|2021-11-12 15:03:50|4350.86|4350.86|4350.97|4350.97|4350.97|4350.97|4350.86|4350.86|0
1636729460000|2021-11-12 15:04:20|4350.79|4350.79|4350.48|4350.48|4350.79|4350.79|4350.48|4350.48|0
1636729470000|2021-11-12 15:04:30|4350.32|4350.32|4350.5|4350.5|4350.5|4350.5|4350.32|4350.32|0
1636729480000|2021-11-12 15:04:40|4350.35|4350.35|4350.81|4350.81|4350.81|4350.81|4350.35|4350.35|0
1636729490000|2021-11-12 15:04:50|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|0
1636729500000|2021-11-12 15:05:00|4350.96|4350.96|4350.88|4350.88|4350.96|4350.96|4350.88|4350.88|0
1636729510000|2021-11-12 15:05:10|4350.73|4350.73|4351.35|4351.35|4351.35|4351.35|4350.73|4350.73|0
1636729520000|2021-11-12 15:05:20|4351.47|4351.47|4350.84|4350.84|4351.47|4351.47|4350.84|4350.84|0
1636729530000|2021-11-12 15:05:30|4351.47|4351.47|4351.03|4351.03|4351.47|4351.47|4351.03|4351.03|0
1636729540000|2021-11-12 15:05:40|4351.07|4351.07|4351.89|4351.89|4351.89|4351.89|4351.07|4351.07|0
1636729550000|2021-11-12 15:05:50|4351.58|4351.58|4351.64|4351.64|4351.64|4351.64|4351.58|4351.58|0
1636729560000|2021-11-12 15:06:00|4352.89|4352.89|4352.97|4352.97|4352.97|4352.97|4352.89|4352.89|0
1636729570000|2021-11-12 15:06:10|4353.28|4353.28|4353.28|4353.28|4353.28|4353.28|4353.28|4353.28|0
1636729580000|2021-11-12 15:06:20|4353.59|4353.59|4353.59|4353.59|4353.59|4353.59|4353.59|4353.59|0
1636729590000|2021-11-12 15:06:30|4353.28|4353.28|4353.28|4353.28|4353.28|4353.28|4353.28|4353.28|0
1636729600000|2021-11-12 15:06:40|4353.19|4353.19|4353.19|4353.19|4353.19|4353.19|4353.19|4353.19|0
1636729610000|2021-11-12 15:06:50|4352.87|4352.87|4352.87|4352.87|4352.87|4352.87|4352.87|4352.87|0
1636729620000|2021-11-12 15:07:00|4353.03|4353.03|4353.34|4353.34|4353.34|4353.34|4353.03|4353.03|0
1636729630000|2021-11-12 15:07:10|4353.46|4353.46|4353.14|4353.14|4353.46|4353.46|4353.14|4353.14|0
1636729640000|2021-11-12 15:07:20|4352.83|4352.83|4352.83|4352.83|4352.83|4352.83|4352.83|4352.83|0
1636729660000|2021-11-12 15:07:40|4353.14|4353.14|4353.23|4353.23|4353.32|4353.32|4353.14|4353.14|0
1636729670000|2021-11-12 15:07:50|4353.54|4353.54|4353.85|4353.85|4353.85|4353.85|4353.54|4353.54|0
1636729680000|2021-11-12 15:08:00|4353.69|4353.69|4353.07|4353.07|4353.69|4353.69|4353.07|4353.07|0
1636729700000|2021-11-12 15:08:20|4352.95|4352.95|4352.59|4352.59|4352.95|4352.95|4352.59|4352.59|0
1636729710000|2021-11-12 15:08:30|4352.28|4352.28|4352.43|4352.43|4352.43|4352.43|4352.28|4352.28|0
1636729720000|2021-11-12 15:08:40|4352.74|4352.74|4352.9|4352.9|4352.9|4352.9|4352.74|4352.74|0
1636729730000|2021-11-12 15:08:50|4352.99|4352.99|4353.2|4353.2|4353.2|4353.2|4352.99|4352.99|0
1636729740000|2021-11-12 15:09:00|4353.14|4353.14|4354.08|4354.08|4354.08|4354.08|4353.14|4353.14|0
1636729750000|2021-11-12 15:09:10|4353.76|4353.76|4353.45|4353.45|4353.76|4353.76|4353.39|4353.39|0
1636729770000|2021-11-12 15:09:30|4353.57|4353.57|4354.04|4354.04|4354.04|4354.04|4353.42|4353.42|0
1636729780000|2021-11-12 15:09:40|4353.73|4353.73|4353.82|4353.82|4353.82|4353.82|4353.73|4353.73|0
1636729790000|2021-11-12 15:09:50|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|0
1636729800000|2021-11-12 15:10:00|4353.36|4353.36|4353.34|4353.34|4353.4|4353.4|4353.34|4353.34|0
1636729820000|2021-11-12 15:10:20|4353.28|4353.28|4352.57|4352.57|4353.28|4353.28|4352.57|4352.57|0
1636729830000|2021-11-12 15:10:30|4352.42|4352.42|4352.6|4352.6|4352.6|4352.6|4352.42|4352.42|0
1636729840000|2021-11-12 15:10:40|4352.54|4352.54|4352.54|4352.54|4352.54|4352.54|4352.54|4352.54|0
1636729850000|2021-11-12 15:10:50|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|0
1636729860000|2021-11-12 15:11:00|4353.21|4353.21|4353.13|4353.13|4353.23|4353.23|4353.11|4353.11|0
1636729870000|2021-11-12 15:11:10|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|0
1636729880000|2021-11-12 15:11:20|4353.07|4353.07|4353.09|4353.09|4353.09|4353.09|4353.07|4353.07|0
1636729890000|2021-11-12 15:11:30|4353.21|4353.21|4352.41|4352.41|4353.21|4353.21|4352.09|4352.09|0
1636729900000|2021-11-12 15:11:40|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|0
1636729920000|2021-11-12 15:12:00|4351.76|4351.76|4352.21|4352.21|4352.21|4352.21|4351.76|4351.76|0
1636729930000|2021-11-12 15:12:10|4351.89|4351.89|4351.58|4351.58|4351.89|4351.89|4351.58|4351.58|0
1636729940000|2021-11-12 15:12:20|4352.21|4352.21|4352.11|4352.11|4352.21|4352.21|4352.11|4352.11|0
1636729950000|2021-11-12 15:12:30|4352.23|4352.23|4351.78|4351.78|4352.23|4352.23|4351.29|4351.29|0
1636729960000|2021-11-12 15:12:40|4351.67|4351.67|4351.67|4351.67|4351.67|4351.67|4351.67|4351.67|0
1636729970000|2021-11-12 15:12:50|4351.61|4351.61|4350.09|4350.09|4351.61|4351.61|4350.09|4350.09|0
1636729980000|2021-11-12 15:13:00|4350.71|4350.71|4350.59|4350.59|4350.9|4350.9|4350.59|4350.59|0
1636729990000|2021-11-12 15:13:10|4350.28|4350.28|4350.64|4350.64|4350.64|4350.64|4350.28|4350.28|0
1636730000000|2021-11-12 15:13:20|4350.58|4350.58|4350.8|4350.8|4350.8|4350.8|4350.58|4350.58|0
1636730010000|2021-11-12 15:13:30|4350.88|4350.88|4350.88|4350.88|4350.88|4350.88|4350.57|4350.57|0
1636730020000|2021-11-12 15:13:40|4350.82|4350.82|4350.82|4350.82|4350.82|4350.82|4350.82|4350.82|0
1636730030000|2021-11-12 15:13:50|4350.51|4350.51|4349.94|4349.94|4350.51|4350.51|4349.82|4349.82|0
1636730040000|2021-11-12 15:14:00|4350.13|4350.13|4350.75|4350.75|4350.75|4350.75|4350.13|4350.13|0
1636730050000|2021-11-12 15:14:10|4350.44|4350.44|4350.29|4350.29|4350.45|4350.45|4350.13|4350.13|0
1636730060000|2021-11-12 15:14:20|4350.23|4350.23|4350.29|4350.29|4350.39|4350.39|4350.23|4350.23|0
1636730070000|2021-11-12 15:14:30|4350.19|4350.19|4349.9|4349.9|4350.19|4350.19|4349.9|4349.9|0
1636730080000|2021-11-12 15:14:40|4349.84|4349.84|4349.84|4349.84|4349.84|4349.84|4349.84|4349.84|0
1636730090000|2021-11-12 15:14:50|4349.61|4349.61|4349.45|4349.45|4349.61|4349.61|4349.45|4349.45|0
1636730100000|2021-11-12 15:15:00|4349.49|4349.49|4349.82|4349.82|4349.82|4349.82|4349.49|4349.49|0
1636730110000|2021-11-12 15:15:10|4349.76|4349.76|4349.92|4349.92|4349.92|4349.92|4349.76|4349.76|0
1636730120000|2021-11-12 15:15:20|4349.74|4349.74|4349.65|4349.65|4349.74|4349.74|4349.55|4349.55|0
1636730130000|2021-11-12 15:15:30|4349.41|4349.41|4349.47|4349.47|4349.47|4349.47|4349.41|4349.41|0
1636730140000|2021-11-12 15:15:40|4349.53|4349.53|4348.9|4348.9|4349.53|4349.53|4348.9|4348.9|0
1636730150000|2021-11-12 15:15:50|4348.6|4348.6|4347.97|4347.97|4348.6|4348.6|4347.97|4347.97|0
1636730160000|2021-11-12 15:16:00|4348.12|4348.12|4348.26|4348.26|4348.26|4348.26|4348.12|4348.12|0
1636730170000|2021-11-12 15:16:10|4348.35|4348.35|4348.16|4348.16|4348.35|4348.35|4348.16|4348.16|0
1636730200000|2021-11-12 15:16:40|4348.06|4348.06|4348.37|4348.37|4348.37|4348.37|4348.06|4348.06|0
1636730210000|2021-11-12 15:16:50|4348.28|4348.28|4348.21|4348.21|4348.28|4348.28|4348.18|4348.18|0
1636730220000|2021-11-12 15:17:00|4348.36|4348.36|4348.14|4348.14|4348.36|4348.36|4348.11|4348.11|0
1636730230000|2021-11-12 15:17:10|4348.1|4348.1|4347.47|4347.47|4348.1|4348.1|4347.47|4347.47|0
1636730250000|2021-11-12 15:17:30|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|0
1636730260000|2021-11-12 15:17:40|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|0
1636730280000|2021-11-12 15:18:00|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|0
1636730290000|2021-11-12 15:18:10|4347.51|4347.51|4347.43|4347.43|4347.51|4347.51|4347.34|4347.34|0
1636730300000|2021-11-12 15:18:20|4347.12|4347.12|4347.43|4347.43|4347.43|4347.43|4347.12|4347.12|0
1636730310000|2021-11-12 15:18:30|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|0
1636730320000|2021-11-12 15:18:40|4348.05|4348.05|4348.05|4348.05|4348.05|4348.05|4348.05|4348.05|0
1636730330000|2021-11-12 15:18:50|4348.03|4348.03|4347.98|4347.98|4348.03|4348.03|4347.98|4347.98|0
1636730340000|2021-11-12 15:19:00|4347.95|4347.95|4348.05|4348.05|4348.14|4348.14|4347.95|4347.95|0
1636730350000|2021-11-12 15:19:10|4348.36|4348.36|4348.28|4348.28|4348.36|4348.36|4348.28|4348.28|0
1636730360000|2021-11-12 15:19:20|4348.34|4348.34|4348.17|4348.17|4348.39|4348.39|4348.17|4348.17|0
1636730370000|2021-11-12 15:19:30|4348.08|4348.08|4348.66|4348.66|4348.66|4348.66|4348.08|4348.08|0
1636730390000|2021-11-12 15:19:50|4348.55|4348.55|4348.39|4348.39|4348.55|4348.55|4348.39|4348.39|0
1636730400000|2021-11-12 15:20:00|4348.37|4348.37|4347.26|4347.26|4348.52|4348.52|4346.95|4346.95|0
1636730410000|2021-11-12 15:20:10|4346.95|4346.95|4346.63|4346.63|4346.95|4346.95|4346.63|4346.63|0
1636730430000|2021-11-12 15:20:30|4346.79|4346.79|4347.1|4347.1|4347.47|4347.47|4346.79|4346.79|0
1636730440000|2021-11-12 15:20:40|4347.25|4347.25|4346.63|4346.63|4347.25|4347.25|4346.63|4346.63|0
1636730450000|2021-11-12 15:20:50|4347.25|4347.25|4348.22|4348.22|4348.22|4348.22|4347.23|4347.23|0
1636730460000|2021-11-12 15:21:00|4348.38|4348.38|4347.75|4347.75|4348.38|4348.38|4347.75|4347.75|0
1636730470000|2021-11-12 15:21:10|4347.44|4347.44|4347.47|4347.47|4347.47|4347.47|4347.44|4347.44|0
1636730480000|2021-11-12 15:21:20|4347.37|4347.37|4347.28|4347.28|4347.47|4347.47|4347.28|4347.28|0
1636730490000|2021-11-12 15:21:30|4347.37|4347.37|4347.47|4347.47|4347.47|4347.47|4347.37|4347.37|0
1636730500000|2021-11-12 15:21:40|4348.09|4348.09|4347.78|4347.78|4348.09|4348.09|4347.78|4347.78|0
1636730510000|2021-11-12 15:21:50|4347.88|4347.88|4347.56|4347.56|4347.88|4347.88|4347.56|4347.56|0
1636730520000|2021-11-12 15:22:00|4347.6|4347.6|4348.42|4348.42|4348.58|4348.58|4347.6|4347.6|0
1636730530000|2021-11-12 15:22:10|4349.05|4349.05|4349.2|4349.2|4349.2|4349.2|4349.05|4349.05|0
1636730540000|2021-11-12 15:22:20|4348.58|4348.58|4348.64|4348.64|4348.64|4348.64|4348.58|4348.58|0
1636730550000|2021-11-12 15:22:30|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|0
1636730560000|2021-11-12 15:22:40|4348.66|4348.66|4349.03|4349.03|4349.03|4349.03|4348.66|4348.66|0
1636730570000|2021-11-12 15:22:50|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|0
1636730580000|2021-11-12 15:23:00|4349.74|4349.74|4349.68|4349.68|4349.74|4349.74|4349.68|4349.68|0
1636730600000|2021-11-12 15:23:20|4350|4350|4350|4350|4350|4350|4350|4350|0
1636730620000|2021-11-12 15:23:40|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|0
1636730630000|2021-11-12 15:23:50|4350|4350|4349.9|4349.9|4350|4350|4349.9|4349.9|0
1636730640000|2021-11-12 15:24:00|4350|4350|4350|4350|4350|4350|4350|4350|0
1636730650000|2021-11-12 15:24:10|4349.82|4349.82|4349.51|4349.51|4349.82|4349.82|4349.51|4349.51|0
1636730660000|2021-11-12 15:24:20|4349.2|4349.2|4349.16|4349.16|4349.2|4349.2|4349.16|4349.16|0
1636730670000|2021-11-12 15:24:30|4348.84|4348.84|4348.38|4348.38|4348.84|4348.84|4348.38|4348.38|0
1636730680000|2021-11-12 15:24:40|4349.63|4349.63|4350.19|4350.19|4350.19|4350.19|4349.63|4349.63|0
1636730690000|2021-11-12 15:24:50|4349.88|4349.88|4349.66|4349.66|4349.97|4349.97|4349.66|4349.66|0
1636730700000|2021-11-12 15:25:00|4348.72|4348.72|4349.04|4349.04|4349.04|4349.04|4348.72|4348.72|0
1636730710000|2021-11-12 15:25:10|4349.1|4349.1|4349.26|4349.26|4349.3|4349.3|4349.1|4349.1|0
1636730720000|2021-11-12 15:25:20|4349.24|4349.24|4349.39|4349.39|4349.39|4349.39|4349.21|4349.21|0
1636730730000|2021-11-12 15:25:30|4349.36|4349.36|4349.67|4349.67|4349.67|4349.67|4349.36|4349.36|0
1636730740000|2021-11-12 15:25:40|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|0
1636730750000|2021-11-12 15:25:50|4349.71|4349.71|4350.02|4350.02|4350.02|4350.02|4349.71|4349.71|0
1636730760000|2021-11-12 15:26:00|4350.11|4350.11|4350.2|4350.2|4350.39|4350.39|4350.11|4350.11|0
1636730770000|2021-11-12 15:26:10|4350.41|4350.41|4350.56|4350.56|4350.56|4350.56|4350.41|4350.41|0
1636730800000|2021-11-12 15:26:40|4350.66|4350.66|4350.66|4350.66|4350.66|4350.66|4350.66|4350.66|0
1636730810000|2021-11-12 15:26:50|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|0
1636730820000|2021-11-12 15:27:00|4350.18|4350.18|4350.01|4350.01|4350.18|4350.18|4350.01|4350.01|0
1636730830000|2021-11-12 15:27:10|4349.89|4349.89|4349.43|4349.43|4349.89|4349.89|4349.28|4349.28|0
1636730840000|2021-11-12 15:27:20|4349.55|4349.55|4349.08|4349.08|4349.55|4349.55|4348.92|4348.92|0
1636730850000|2021-11-12 15:27:30|4348.62|4348.62|4348.19|4348.19|4348.62|4348.62|4348.19|4348.19|0
1636730860000|2021-11-12 15:27:40|4348.23|4348.23|4348.03|4348.03|4348.23|4348.23|4348.03|4348.03|0
1636730870000|2021-11-12 15:27:50|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|0
1636730880000|2021-11-12 15:28:00|4348.29|4348.29|4348.6|4348.6|4348.6|4348.6|4348.29|4348.29|0
1636730890000|2021-11-12 15:28:10|4348.5|4348.5|4348.68|4348.68|4348.68|4348.68|4348.37|4348.37|0
1636730900000|2021-11-12 15:28:20|4348.99|4348.99|4348.68|4348.68|4348.99|4348.99|4348.68|4348.68|0
1636730910000|2021-11-12 15:28:30|4348.37|4348.37|4347.59|4347.59|4348.37|4348.37|4347.59|4347.59|0
1636730920000|2021-11-12 15:28:40|4347.28|4347.28|4347.59|4347.59|4347.59|4347.59|4347.28|4347.28|0
1636730930000|2021-11-12 15:28:50|4347.43|4347.43|4347.75|4347.75|4347.75|4347.75|4347.43|4347.43|0
1636730940000|2021-11-12 15:29:00|4347.84|4347.84|4347.96|4347.96|4348.15|4348.15|4347.84|4347.84|0
1636730950000|2021-11-12 15:29:10|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|0
1636730960000|2021-11-12 15:29:20|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|0
1636730970000|2021-11-12 15:29:30|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|0
1636730980000|2021-11-12 15:29:40|4347.75|4347.75|4347.48|4347.48|4347.79|4347.79|4347.48|4347.48|0
1636730990000|2021-11-12 15:29:50|4347.8|4347.8|4348.79|4348.79|4348.79|4348.79|4347.8|4347.8|0
1636731000000|2021-11-12 15:30:00|4348.95|4348.95|4348.95|4348.95|4348.95|4348.95|4348.95|4348.95|0
1636731010000|2021-11-12 15:30:10|4348.85|4348.85|4348.7|4348.7|4348.85|4348.85|4348.7|4348.7|0
1636731020000|2021-11-12 15:30:20|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|0
1636731040000|2021-11-12 15:30:40|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|0
1636731070000|2021-11-12 15:31:10|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|0
1636731080000|2021-11-12 15:31:20|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|0
1636731110000|2021-11-12 15:31:50|4348.13|4348.13|4347.7|4347.7|4348.13|4348.13|4347.7|4347.7|0
1636731120000|2021-11-12 15:32:00|4347.57|4347.57|4347.66|4347.66|4347.66|4347.66|4347.57|4347.57|0
1636731130000|2021-11-12 15:32:10|4347.54|4347.54|4347.43|4347.43|4347.54|4347.54|4347.43|4347.43|0
1636731140000|2021-11-12 15:32:20|4347.33|4347.33|4347.33|4347.33|4347.49|4347.49|4347.33|4347.33|0
1636731150000|2021-11-12 15:32:30|4347.02|4347.02|4346.94|4346.94|4347.02|4347.02|4346.91|4346.91|0
1636731180000|2021-11-12 15:33:00|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|0
1636731190000|2021-11-12 15:33:10|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|0
1636731210000|2021-11-12 15:33:30|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|0
1636731230000|2021-11-12 15:33:50|4346.53|4346.53|4345.92|4345.92|4346.53|4346.53|4345.92|4345.92|0
1636731240000|2021-11-12 15:34:00|4345.82|4345.82|4345.82|4345.82|4345.92|4345.92|4345.82|4345.82|0
1636731250000|2021-11-12 15:34:10|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|0
1636731260000|2021-11-12 15:34:20|4345.92|4345.92|4345.61|4345.61|4346.01|4346.01|4345.61|4345.61|0
1636731270000|2021-11-12 15:34:30|4345.58|4345.58|4345.27|4345.27|4345.58|4345.58|4345.27|4345.27|0
1636731300000|2021-11-12 15:35:00|4344.96|4344.96|4344.96|4344.96|4344.96|4344.96|4344.96|4344.96|0
1636731310000|2021-11-12 15:35:10|4345.05|4345.05|4345.77|4345.77|4345.77|4345.77|4345.05|4345.05|0
1636731320000|2021-11-12 15:35:20|4345.89|4345.89|4345.83|4345.83|4345.89|4345.89|4345.83|4345.83|0
1636731330000|2021-11-12 15:35:30|4345.64|4345.64|4345.02|4345.02|4345.64|4345.64|4345.02|4345.02|0
1636731340000|2021-11-12 15:35:40|4344.98|4344.98|4344.98|4344.98|4344.98|4344.98|4344.98|4344.98|0
1636731350000|2021-11-12 15:35:50|4344.94|4344.94|4345.09|4345.09|4345.09|4345.09|4344.94|4344.94|0
1636731360000|2021-11-12 15:36:00|4344.78|4344.78|4344.47|4344.47|4344.78|4344.78|4344.47|4344.47|0
1636731370000|2021-11-12 15:36:10|4344.56|4344.56|4344.92|4344.92|4344.92|4344.92|4344.56|4344.56|0
1636731380000|2021-11-12 15:36:20|4344.75|4344.75|4344.8|4344.8|4344.8|4344.8|4344.75|4344.75|0
1636731390000|2021-11-12 15:36:30|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|0
1636731400000|2021-11-12 15:36:40|4344.86|4344.86|4344.86|4344.86|4344.86|4344.86|4344.86|4344.86|0
1636731410000|2021-11-12 15:36:50|4344.77|4344.77|4344.73|4344.73|4344.77|4344.77|4344.73|4344.73|0
1636731430000|2021-11-12 15:37:10|4344.75|4344.75|4344.85|4344.85|4344.85|4344.85|4344.75|4344.75|0
1636731440000|2021-11-12 15:37:20|4345.16|4345.16|4345.28|4345.28|4345.28|4345.28|4345.16|4345.16|0
1636731450000|2021-11-12 15:37:30|4345.24|4345.24|4345.28|4345.28|4345.28|4345.28|4345.24|4345.24|0
1636731460000|2021-11-12 15:37:40|4345.34|4345.34|4345.95|4345.95|4345.95|4345.95|4345.34|4345.34|0
1636731480000|2021-11-12 15:38:00|4346.07|4346.07|4346.07|4346.07|4346.07|4346.07|4346.07|4346.07|0
1636731490000|2021-11-12 15:38:10|4345.75|4345.75|4344.92|4344.92|4345.75|4345.75|4344.92|4344.92|0
1636731510000|2021-11-12 15:38:30|4344.83|4344.83|4344.72|4344.72|4344.88|4344.88|4344.72|4344.72|0
1636731530000|2021-11-12 15:38:50|4344.88|4344.88|4345.19|4345.19|4345.19|4345.19|4344.88|4344.88|0
1636731540000|2021-11-12 15:39:00|4345.1|4345.1|4345.25|4345.25|4345.25|4345.25|4345.1|4345.1|0
1636731550000|2021-11-12 15:39:10|4344.94|4344.94|4344.62|4344.62|4344.94|4344.94|4344.62|4344.62|0
1636731560000|2021-11-12 15:39:20|4344.78|4344.78|4344.78|4344.78|4344.78|4344.78|4344.78|4344.78|0
1636731570000|2021-11-12 15:39:30|4344.62|4344.62|4344.47|4344.47|4344.62|4344.62|4344.47|4344.47|0
1636731610000|2021-11-12 15:40:10|4344.51|4344.51|4344.45|4344.45|4344.61|4344.61|4344.45|4344.45|0
1636731630000|2021-11-12 15:40:30|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|0
1636731640000|2021-11-12 15:40:40|4344.48|4344.48|4344.79|4344.79|4344.79|4344.79|4344.48|4344.48|0
1636731650000|2021-11-12 15:40:50|4345.1|4345.1|4344.63|4344.63|4345.1|4345.1|4344.63|4344.63|0
1636731670000|2021-11-12 15:41:10|4344.72|4344.72|4345.35|4345.35|4345.35|4345.35|4344.72|4344.72|0
1636731680000|2021-11-12 15:41:20|4344.72|4344.72|4344.72|4344.72|4344.72|4344.72|4344.72|4344.72|0
1636731690000|2021-11-12 15:41:30|4344.42|4344.42|4344.46|4344.46|4344.46|4344.46|4344.42|4344.42|0
1636731700000|2021-11-12 15:41:40|4344.42|4344.42|4344.5|4344.5|4344.5|4344.5|4344.19|4344.19|0
1636731720000|2021-11-12 15:42:00|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|0
1636731730000|2021-11-12 15:42:10|4344.48|4344.48|4344.52|4344.52|4344.52|4344.52|4344.48|4344.48|0
1636731750000|2021-11-12 15:42:30|4344.67|4344.67|4344.67|4344.67|4344.67|4344.67|4344.67|4344.67|0
1636731770000|2021-11-12 15:42:50|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|0
1636731780000|2021-11-12 15:43:00|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|0
1636731800000|2021-11-12 15:43:20|4344.73|4344.73|4344.73|4344.73|4344.73|4344.73|4344.73|4344.73|0
1636731810000|2021-11-12 15:43:30|4344.69|4344.69|4345.31|4345.31|4345.31|4345.31|4344.69|4344.69|0
1636731820000|2021-11-12 15:43:40|4345.36|4345.36|4345.36|4345.36|4345.36|4345.36|4345.36|4345.36|0
1636731830000|2021-11-12 15:43:50|4345.24|4345.24|4344.61|4344.61|4345.24|4345.24|4344.61|4344.61|0
1636731840000|2021-11-12 15:44:00|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|0
1636731850000|2021-11-12 15:44:10|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|0
1636731870000|2021-11-12 15:44:30|4344.95|4344.95|4344.31|4344.31|4344.95|4344.95|4344.31|4344.31|0
1636731880000|2021-11-12 15:44:40|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|0
1636731890000|2021-11-12 15:44:50|4343.84|4343.84|4343.53|4343.53|4343.84|4343.84|4343.53|4343.53|0
1636731920000|2021-11-12 15:45:20|4343.59|4343.59|4343.28|4343.28|4343.59|4343.59|4343.28|4343.28|0
1636731930000|2021-11-12 15:45:30|4343.59|4343.59|4342.81|4342.81|4343.59|4343.59|4342.81|4342.81|0
1636731940000|2021-11-12 15:45:40|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|0
1636731950000|2021-11-12 15:45:50|4343.36|4343.36|4343.24|4343.24|4343.36|4343.36|4343.24|4343.24|0
1636731960000|2021-11-12 15:46:00|4342.93|4342.93|4342.31|4342.31|4342.93|4342.93|4342.31|4342.31|0
1636731980000|2021-11-12 15:46:20|4342.62|4342.62|4342.62|4342.62|4342.62|4342.62|4342.31|4342.31|0
1636731990000|2021-11-12 15:46:30|4342.93|4342.93|4342.84|4342.84|4342.93|4342.93|4342.84|4342.84|0
1636732000000|2021-11-12 15:46:40|4342.93|4342.93|4343.02|4343.02|4343.02|4343.02|4342.93|4342.93|0
1636732010000|2021-11-12 15:46:50|4343.34|4343.34|4343.34|4343.34|4343.34|4343.34|4343.34|4343.34|0
1636732020000|2021-11-12 15:47:00|4343.49|4343.49|4343.49|4343.49|4343.49|4343.49|4343.49|4343.49|0
1636732030000|2021-11-12 15:47:10|4343.67|4343.67|4343.73|4343.73|4343.73|4343.73|4343.67|4343.67|0
1636732040000|2021-11-12 15:47:20|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|0
1636732050000|2021-11-12 15:47:30|4343.98|4343.98|4343.35|4343.35|4344.13|4344.13|4343.29|4343.29|0
1636732060000|2021-11-12 15:47:40|4343.66|4343.66|4343.41|4343.41|4343.72|4343.72|4343.41|4343.41|0
1636732080000|2021-11-12 15:48:00|4343.1|4343.1|4343.05|4343.05|4343.1|4343.1|4343.01|4343.01|0
1636732090000|2021-11-12 15:48:10|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|0
1636732110000|2021-11-12 15:48:30|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|0
1636732120000|2021-11-12 15:48:40|4343.43|4343.43|4344.15|4344.15|4344.15|4344.15|4343.43|4343.43|0
1636732130000|2021-11-12 15:48:50|4344.2|4344.2|4344.14|4344.14|4344.2|4344.2|4344.05|4344.05|0
1636732140000|2021-11-12 15:49:00|4344.24|4344.24|4344.18|4344.18|4344.35|4344.35|4344.18|4344.18|0
1636732150000|2021-11-12 15:49:10|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|0
1636732160000|2021-11-12 15:49:20|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|0
1636732170000|2021-11-12 15:49:30|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|0
1636732180000|2021-11-12 15:49:40|4344.96|4344.96|4344.64|4344.64|4344.96|4344.96|4344.64|4344.64|0
1636732190000|2021-11-12 15:49:50|4344.96|4344.96|4344.65|4344.65|4344.96|4344.96|4344.65|4344.65|0
1636732200000|2021-11-12 15:50:00|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|0
1636732210000|2021-11-12 15:50:10|4344.44|4344.44|4344.44|4344.44|4344.44|4344.44|4344.44|4344.44|0
1636732220000|2021-11-12 15:50:20|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|0
1636732230000|2021-11-12 15:50:30|4344.23|4344.23|4344.38|4344.38|4344.38|4344.38|4344.23|4344.23|0
1636732240000|2021-11-12 15:50:40|4344.36|4344.36|4344.67|4344.67|4344.67|4344.67|4344.36|4344.36|0
1636732250000|2021-11-12 15:50:50|4344.36|4344.36|4344.4|4344.4|4344.4|4344.4|4344.36|4344.36|0
1636732260000|2021-11-12 15:51:00|4344.46|4344.46|4344.25|4344.25|4344.46|4344.46|4344.25|4344.25|0
1636732270000|2021-11-12 15:51:10|4344.34|4344.34|4344.28|4344.28|4344.34|4344.34|4344.28|4344.28|0
1636732290000|2021-11-12 15:51:30|4344.13|4344.13|4344.13|4344.13|4344.13|4344.13|4344.13|4344.13|0
1636732300000|2021-11-12 15:51:40|4343.98|4343.98|4343.98|4343.98|4343.98|4343.98|4343.98|4343.98|0
1636732310000|2021-11-12 15:51:50|4343.66|4343.66|4343.51|4343.51|4343.66|4343.66|4343.51|4343.51|0
1636732330000|2021-11-12 15:52:10|4343.36|4343.36|4343.51|4343.51|4343.51|4343.51|4343.36|4343.36|0
1636732360000|2021-11-12 15:52:40|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|0
1636732370000|2021-11-12 15:52:50|4343.43|4343.43|4343.41|4343.41|4343.43|4343.43|4343.41|4343.41|0
1636732380000|2021-11-12 15:53:00|4343.1|4343.1|4343.56|4343.56|4343.56|4343.56|4343.1|4343.1|0
1636732390000|2021-11-12 15:53:10|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|0
1636732400000|2021-11-12 15:53:20|4343.85|4343.85|4344.04|4344.04|4344.04|4344.04|4343.85|4343.85|0
1636732410000|2021-11-12 15:53:30|4343.89|4343.89|4344.04|4344.04|4344.04|4344.04|4343.89|4343.89|0
1636732430000|2021-11-12 15:53:50|4344.35|4344.35|4343.1|4343.1|4344.35|4344.35|4343.1|4343.1|0
1636732440000|2021-11-12 15:54:00|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|0
1636732460000|2021-11-12 15:54:20|4344|4344|4344.1|4344.1|4344.19|4344.19|4344|4344|0
1636732470000|2021-11-12 15:54:30|4344.19|4344.19|4345.13|4345.13|4345.13|4345.13|4344.19|4344.19|0
1636732480000|2021-11-12 15:54:40|4345.28|4345.28|4345.43|4345.43|4345.43|4345.43|4345.28|4345.28|0
1636732490000|2021-11-12 15:54:50|4345.89|4345.89|4345.74|4345.74|4345.89|4345.89|4345.74|4345.74|0
1636732510000|2021-11-12 15:55:10|4346.98|4346.98|4346.98|4346.98|4346.98|4346.98|4346.98|4346.98|0
1636732530000|2021-11-12 15:55:30|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|0
1636732540000|2021-11-12 15:55:40|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|4346.51|4346.51|0
1636732560000|2021-11-12 15:56:00|4347.6|4347.6|4348.06|4348.06|4348.06|4348.06|4347.6|4347.6|0
1636732570000|2021-11-12 15:56:10|4348|4348|4348|4348|4348|4348|4348|4348|0
1636732580000|2021-11-12 15:56:20|4347.85|4347.85|4347.85|4347.85|4347.85|4347.85|4347.85|4347.85|0
1636732590000|2021-11-12 15:56:30|4348.47|4348.47|4348.62|4348.62|4348.62|4348.62|4348.47|4348.47|0
1636732620000|2021-11-12 15:57:00|4348.93|4348.93|4349.24|4349.24|4349.24|4349.24|4348.93|4348.93|0
1636732630000|2021-11-12 15:57:10|4349.36|4349.36|4349.36|4349.36|4349.36|4349.36|4349.36|4349.36|0
1636732640000|2021-11-12 15:57:20|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|0
1636732670000|2021-11-12 15:57:50|4349.92|4349.92|4349.94|4349.94|4350.25|4350.25|4349.92|4349.92|0
1636732680000|2021-11-12 15:58:00|4349.63|4349.63|4349.14|4349.14|4349.77|4349.77|4349.14|4349.14|0
1636732690000|2021-11-12 15:58:10|4349.05|4349.05|4348.74|4348.74|4349.05|4349.05|4348.74|4348.74|0
1636732700000|2021-11-12 15:58:20|4348.79|4348.79|4348.79|4348.79|4348.79|4348.79|4348.79|4348.79|0
1636732710000|2021-11-12 15:58:30|4348.18|4348.18|4348.12|4348.12|4348.18|4348.18|4348.12|4348.12|0
1636732720000|2021-11-12 15:58:40|4348.03|4348.03|4348.03|4348.03|4348.03|4348.03|4348.03|4348.03|0
1636732740000|2021-11-12 15:59:00|4348.12|4348.12|4348.21|4348.21|4348.21|4348.21|4348.12|4348.12|0
1636732750000|2021-11-12 15:59:10|4348.53|4348.53|4348.53|4348.53|4348.53|4348.53|4348.53|4348.53|0
1636732760000|2021-11-12 15:59:20|4348.7|4348.7|4348.7|4348.7|4348.7|4348.7|4348.7|4348.7|0
1636732770000|2021-11-12 15:59:30|4349.33|4349.33|4348.7|4348.7|4349.33|4349.33|4348.7|4348.7|0
1636732780000|2021-11-12 15:59:40|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|0
1636732800000|2021-11-12 16:00:00|4349.02|4349.02|4348.96|4348.96|4349.02|4349.02|4348.92|4348.92|0
1636732810000|2021-11-12 16:00:10|4349.11|4349.11|4349.11|4349.11|4349.11|4349.11|4349.11|4349.11|0
1636732820000|2021-11-12 16:00:20|4348.88|4348.88|4348.85|4348.85|4348.88|4348.88|4348.85|4348.85|0
1636732830000|2021-11-12 16:00:30|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|0
1636732840000|2021-11-12 16:00:40|4348.85|4348.85|4349.1|4349.1|4349.1|4349.1|4348.85|4348.85|0
1636732860000|2021-11-12 16:01:00|4349.18|4349.18|4349.21|4349.21|4349.52|4349.52|4348.72|4348.72|0
1636732870000|2021-11-12 16:01:10|4349.33|4349.33|4349.18|4349.18|4349.35|4349.35|4349.18|4349.18|0
1636732880000|2021-11-12 16:01:20|4349.5|4349.5|4349.5|4349.5|4349.5|4349.5|4349.5|4349.5|0
1636732890000|2021-11-12 16:01:30|4349.46|4349.46|4349.14|4349.14|4349.46|4349.46|4349.14|4349.14|0
1636732900000|2021-11-12 16:01:40|4349.24|4349.24|4349.28|4349.28|4349.28|4349.28|4349.24|4349.24|0
1636732920000|2021-11-12 16:02:00|4349.38|4349.38|4349.49|4349.49|4349.49|4349.49|4349.06|4349.06|0
1636732930000|2021-11-12 16:02:10|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|0
1636732940000|2021-11-12 16:02:20|4349.62|4349.62|4350.33|4350.33|4350.33|4350.33|4349.62|4349.62|0
1636732950000|2021-11-12 16:02:30|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|0
1636732970000|2021-11-12 16:02:50|4350.56|4350.56|4350.61|4350.61|4350.61|4350.61|4350.56|4350.56|0
1636732980000|2021-11-12 16:03:00|4350.46|4350.46|4349.84|4349.84|4350.46|4350.46|4349.84|4349.84|0
1636733010000|2021-11-12 16:03:30|4349.9|4349.9|4350.25|4350.25|4350.25|4350.25|4349.9|4349.9|0
1636733020000|2021-11-12 16:03:40|4350.56|4350.56|4350.56|4350.56|4350.56|4350.56|4350.25|4350.25|0
1636733030000|2021-11-12 16:03:50|4350.37|4350.37|4350.37|4350.37|4350.46|4350.46|4350.37|4350.37|0
1636733040000|2021-11-12 16:04:00|4350.43|4350.43|4350.31|4350.31|4350.43|4350.43|4350.31|4350.31|0
1636733050000|2021-11-12 16:04:10|4350.63|4350.63|4350.47|4350.47|4350.63|4350.63|4350.47|4350.47|0
1636733060000|2021-11-12 16:04:20|4350.32|4350.32|4349.63|4349.63|4350.32|4350.32|4349.63|4349.63|0
1636733070000|2021-11-12 16:04:30|4349.95|4349.95|4349.63|4349.63|4349.95|4349.95|4349.63|4349.63|0
1636733080000|2021-11-12 16:04:40|4349.95|4349.95|4349.95|4349.95|4349.95|4349.95|4349.95|4349.95|0
1636733090000|2021-11-12 16:04:50|4349.89|4349.89|4349.89|4349.89|4349.89|4349.89|4349.89|4349.89|0
1636733100000|2021-11-12 16:05:00|4349.95|4349.95|4349.95|4349.95|4349.95|4349.95|4349.95|4349.95|0
1636733130000|2021-11-12 16:05:30|4350.1|4350.1|4349.17|4349.17|4350.1|4350.1|4349.17|4349.17|0
1636733140000|2021-11-12 16:05:40|4349.32|4349.32|4349.48|4349.48|4349.48|4349.48|4349.32|4349.32|0
1636733150000|2021-11-12 16:05:50|4349.79|4349.79|4349.83|4349.83|4349.83|4349.83|4349.79|4349.79|0
1636733170000|2021-11-12 16:06:10|4349.92|4349.92|4349.83|4349.83|4349.92|4349.92|4349.83|4349.83|0
1636733180000|2021-11-12 16:06:20|4349.79|4349.79|4350.1|4350.1|4350.1|4350.1|4349.79|4349.79|0
1636733190000|2021-11-12 16:06:30|4349.79|4349.79|4349.98|4349.98|4350.1|4350.1|4349.79|4349.79|0
1636733200000|2021-11-12 16:06:40|4349.67|4349.67|4349.53|4349.53|4349.79|4349.79|4349.42|4349.42|0
1636733220000|2021-11-12 16:07:00|4350.15|4350.15|4350.15|4350.15|4350.15|4350.15|4350.15|4350.15|0
1636733230000|2021-11-12 16:07:10|4350.31|4350.31|4350.77|4350.77|4350.77|4350.77|4350.31|4350.31|0
1636733260000|2021-11-12 16:07:40|4350.46|4350.46|4350.77|4350.77|4350.77|4350.77|4350.46|4350.46|0
1636733270000|2021-11-12 16:07:50|4350.62|4350.62|4349.84|4349.84|4350.62|4350.62|4349.84|4349.84|0
1636733280000|2021-11-12 16:08:00|4350.47|4350.47|4349.53|4349.53|4350.47|4350.47|4349.53|4349.53|0
1636733290000|2021-11-12 16:08:10|4349.85|4349.85|4350.16|4350.16|4350.16|4350.16|4349.85|4349.85|0
1636733300000|2021-11-12 16:08:20|4350.22|4350.22|4350.22|4350.22|4350.22|4350.22|4350.22|4350.22|0
1636733310000|2021-11-12 16:08:30|4350.84|4350.84|4350.04|4350.04|4350.84|4350.84|4350.04|4350.04|0
1636733320000|2021-11-12 16:08:40|4350.08|4350.08|4350.08|4350.08|4350.08|4350.08|4350.08|4350.08|0
1636733330000|2021-11-12 16:08:50|4350.4|4350.4|4350.4|4350.4|4350.4|4350.4|4350.08|4350.08|0
1636733340000|2021-11-12 16:09:00|4350.71|4350.71|4351.64|4351.64|4351.64|4351.64|4350.71|4350.71|0
1636733370000|2021-11-12 16:09:30|4351.33|4351.33|4351.95|4351.95|4351.95|4351.95|4351.33|4351.33|0
1636733390000|2021-11-12 16:09:50|4352.19|4352.19|4352.25|4352.25|4352.25|4352.25|4351.56|4351.56|0
1636733400000|2021-11-12 16:10:00|4352.31|4352.31|4352.75|4352.75|4352.89|4352.89|4351.95|4351.95|0
1636733420000|2021-11-12 16:10:20|4352.59|4352.59|4351.5|4351.5|4352.59|4352.59|4351.5|4351.5|0
1636733430000|2021-11-12 16:10:30|4351.62|4351.62|4350.94|4350.94|4351.62|4351.62|4350.94|4350.94|0
1636733440000|2021-11-12 16:10:40|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|0
1636733450000|2021-11-12 16:10:50|4350.94|4350.94|4349.69|4349.69|4350.94|4350.94|4349.69|4349.69|0
1636733460000|2021-11-12 16:11:00|4349.59|4349.59|4350.79|4350.79|4350.79|4350.79|4349.59|4349.59|0
1636733470000|2021-11-12 16:11:10|4350.47|4350.47|4350.16|4350.16|4350.47|4350.47|4350.16|4350.16|0
1636733480000|2021-11-12 16:11:20|4350.47|4350.47|4350.16|4350.16|4350.47|4350.47|4350.16|4350.16|0
1636733490000|2021-11-12 16:11:30|4350.07|4350.07|4350.07|4350.07|4350.07|4350.07|4350.07|4350.07|0
1636733510000|2021-11-12 16:11:50|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|0
1636733520000|2021-11-12 16:12:00|4349.76|4349.76|4349.76|4349.76|4349.76|4349.76|4349.76|4349.76|0
1636733560000|2021-11-12 16:12:40|4350.07|4350.07|4349.76|4349.76|4350.07|4350.07|4349.76|4349.76|0
1636733570000|2021-11-12 16:12:50|4349.82|4349.82|4349.88|4349.88|4349.94|4349.94|4349.82|4349.82|0
1636733580000|2021-11-12 16:13:00|4349.92|4349.92|4349.92|4349.92|4349.92|4349.92|4349.92|4349.92|0
1636733590000|2021-11-12 16:13:10|4349.61|4349.61|4350.22|4350.22|4350.22|4350.22|4349.61|4349.61|0
1636733600000|2021-11-12 16:13:20|4350.16|4350.16|4350.47|4350.47|4350.47|4350.47|4350.16|4350.16|0
1636733610000|2021-11-12 16:13:30|4350.62|4350.62|4350.47|4350.47|4350.62|4350.62|4350.47|4350.47|0
1636733620000|2021-11-12 16:13:40|4350.32|4350.32|4350.32|4350.32|4350.32|4350.32|4350.32|4350.32|0
1636733630000|2021-11-12 16:13:50|4350.34|4350.34|4350.36|4350.36|4350.36|4350.36|4350.34|4350.34|0
1636733640000|2021-11-12 16:14:00|4350.67|4350.67|4350.4|4350.4|4350.67|4350.67|4350.4|4350.4|0
1636733650000|2021-11-12 16:14:10|4350.55|4350.55|4350.71|4350.71|4350.86|4350.86|4350.55|4350.55|0
1636733670000|2021-11-12 16:14:30|4350.95|4350.95|4350.95|4350.95|4350.95|4350.95|4350.95|4350.95|0
1636733680000|2021-11-12 16:14:40|4350.85|4350.85|4350.67|4350.67|4350.85|4350.85|4350.67|4350.67|0
1636733700000|2021-11-12 16:15:00|4350.36|4350.36|4349.38|4349.38|4350.36|4350.36|4349.38|4349.38|0
1636733710000|2021-11-12 16:15:10|4349.06|4349.06|4349.49|4349.49|4349.49|4349.49|4349.06|4349.06|0
1636733720000|2021-11-12 16:15:20|4349.55|4349.55|4349.82|4349.82|4350.17|4350.17|4349.55|4349.55|0
1636733730000|2021-11-12 16:15:30|4349.7|4349.7|4349.7|4349.7|4349.7|4349.7|4349.7|4349.7|0
1636733740000|2021-11-12 16:15:40|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|0
1636733750000|2021-11-12 16:15:50|4350.13|4350.13|4350.22|4350.22|4350.22|4350.22|4350.13|4350.13|0
1636733760000|2021-11-12 16:16:00|4349.6|4349.6|4349.34|4349.34|4349.6|4349.6|4349.29|4349.29|0
1636733770000|2021-11-12 16:16:10|4349.18|4349.18|4348.83|4348.83|4349.18|4349.18|4348.83|4348.83|0
1636733810000|2021-11-12 16:16:50|4348.37|4348.37|4348.23|4348.23|4348.83|4348.83|4348.23|4348.23|0
1636733820000|2021-11-12 16:17:00|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|0
1636733830000|2021-11-12 16:17:10|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|0
1636733840000|2021-11-12 16:17:20|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|0
1636733850000|2021-11-12 16:17:30|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|0
1636733860000|2021-11-12 16:17:40|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|0
1636733870000|2021-11-12 16:17:50|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|0
1636733880000|2021-11-12 16:18:00|4347.73|4347.73|4347.11|4347.11|4347.73|4347.73|4347.11|4347.11|0
1636733890000|2021-11-12 16:18:10|4347.42|4347.42|4347.37|4347.37|4347.42|4347.42|4347.06|4347.06|0
1636733900000|2021-11-12 16:18:20|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|0
1636733910000|2021-11-12 16:18:30|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|0
1636733930000|2021-11-12 16:18:50|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|0
1636733940000|2021-11-12 16:19:00|4347.82|4347.82|4348.14|4348.14|4348.14|4348.14|4347.82|4347.82|0
1636733950000|2021-11-12 16:19:10|4348.02|4348.02|4348.02|4348.02|4348.02|4348.02|4348.02|4348.02|0
1636733960000|2021-11-12 16:19:20|4348.17|4348.17|4348.48|4348.48|4348.48|4348.48|4348.17|4348.17|0
1636734000000|2021-11-12 16:20:00|4348.76|4348.76|4348.51|4348.51|4348.95|4348.95|4348.51|4348.51|0
1636734010000|2021-11-12 16:20:10|4348.55|4348.55|4348.86|4348.86|4348.86|4348.86|4348.55|4348.55|0
1636734020000|2021-11-12 16:20:20|4349.17|4349.17|4349.15|4349.15|4349.17|4349.17|4349.15|4349.15|0
1636734030000|2021-11-12 16:20:30|4349|4349|4349|4349|4349|4349|4349|4349|0
1636734040000|2021-11-12 16:20:40|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|0
1636734060000|2021-11-12 16:21:00|4349.16|4349.16|4349.11|4349.11|4349.16|4349.16|4349.11|4349.11|0
1636734070000|2021-11-12 16:21:10|4349.07|4349.07|4349.07|4349.07|4349.07|4349.07|4349.07|4349.07|0
1636734080000|2021-11-12 16:21:20|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|0
1636734100000|2021-11-12 16:21:40|4349.07|4349.07|4349.11|4349.11|4349.11|4349.11|4349.07|4349.07|0
1636734120000|2021-11-12 16:22:00|4348.18|4348.18|4348.49|4348.49|4348.49|4348.49|4348.18|4348.18|0
1636734130000|2021-11-12 16:22:10|4348.4|4348.4|4348.4|4348.4|4348.4|4348.4|4348.4|4348.4|0
1636734140000|2021-11-12 16:22:20|4348.3|4348.3|4348.22|4348.22|4348.3|4348.3|4348.19|4348.19|0
1636734170000|2021-11-12 16:22:50|4348.53|4348.53|4347.91|4347.91|4348.53|4348.53|4347.91|4347.91|0
1636734180000|2021-11-12 16:23:00|4348.22|4348.22|4348.04|4348.04|4348.22|4348.22|4348.04|4348.04|0
1636734190000|2021-11-12 16:23:10|4348.35|4348.35|4348.1|4348.1|4348.35|4348.35|4348.04|4348.04|0
1636734200000|2021-11-12 16:23:20|4348.01|4348.01|4348.5|4348.5|4348.5|4348.5|4348.01|4348.01|0
1636734210000|2021-11-12 16:23:30|4348.52|4348.52|4348.25|4348.25|4348.52|4348.52|4348.21|4348.21|0
1636734220000|2021-11-12 16:23:40|4348.23|4348.23|4347.91|4347.91|4348.23|4348.23|4347.91|4347.91|0
1636734230000|2021-11-12 16:23:50|4347.6|4347.6|4347.79|4347.79|4347.79|4347.79|4347.6|4347.6|0
1636734240000|2021-11-12 16:24:00|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|0
1636734250000|2021-11-12 16:24:10|4347.6|4347.6|4347.58|4347.58|4347.6|4347.6|4347.58|4347.58|0
1636734260000|2021-11-12 16:24:20|4347.42|4347.42|4346.94|4346.94|4347.42|4347.42|4346.94|4346.94|0
1636734280000|2021-11-12 16:24:40|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|0
1636734290000|2021-11-12 16:24:50|4346.6|4346.6|4346.52|4346.52|4346.6|4346.6|4346.52|4346.52|0
1636734300000|2021-11-12 16:25:00|4346.83|4346.83|4346.64|4346.64|4346.83|4346.83|4346.64|4346.64|0
1636734310000|2021-11-12 16:25:10|4346.33|4346.33|4346.45|4346.45|4346.49|4346.49|4346.18|4346.18|0
1636734320000|2021-11-12 16:25:20|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|0
1636734330000|2021-11-12 16:25:30|4346.6|4346.6|4346.45|4346.45|4346.6|4346.6|4346.45|4346.45|0
1636734340000|2021-11-12 16:25:40|4346.54|4346.54|4346.95|4346.95|4346.95|4346.95|4346.54|4346.54|0
1636734350000|2021-11-12 16:25:50|4347.1|4347.1|4347.19|4347.19|4347.19|4347.19|4347.1|4347.1|0
1636734360000|2021-11-12 16:26:00|4347.5|4347.5|4347.55|4347.55|4347.55|4347.55|4347.5|4347.5|0
1636734370000|2021-11-12 16:26:10|4347.39|4347.39|4347.39|4347.39|4347.39|4347.39|4347.39|4347.39|0
1636734380000|2021-11-12 16:26:20|4347.43|4347.43|4347.76|4347.76|4347.76|4347.76|4347.43|4347.43|0
1636734390000|2021-11-12 16:26:30|4347.67|4347.67|4348.08|4348.08|4348.08|4348.08|4347.61|4347.61|0
1636734400000|2021-11-12 16:26:40|4348.04|4348.04|4347.88|4347.88|4348.04|4348.04|4347.88|4347.88|0
1636734410000|2021-11-12 16:26:50|4347.94|4347.94|4347.47|4347.47|4347.94|4347.94|4347.32|4347.32|0
1636734420000|2021-11-12 16:27:00|4347.56|4347.56|4347.78|4347.78|4347.78|4347.78|4347.56|4347.56|0
1636734430000|2021-11-12 16:27:10|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|0
1636734440000|2021-11-12 16:27:20|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|0
1636734460000|2021-11-12 16:27:40|4347.37|4347.37|4347.24|4347.24|4347.37|4347.37|4347.24|4347.24|0
1636734470000|2021-11-12 16:27:50|4347.2|4347.2|4347.34|4347.34|4347.64|4347.64|4347.2|4347.2|0
1636734480000|2021-11-12 16:28:00|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|0
1636734490000|2021-11-12 16:28:10|4347.84|4347.84|4347.74|4347.74|4347.84|4347.84|4347.74|4347.74|0
1636734510000|2021-11-12 16:28:30|4347.66|4347.66|4347.66|4347.66|4347.66|4347.66|4347.66|4347.66|0
1636734520000|2021-11-12 16:28:40|4347.7|4347.7|4347.95|4347.95|4347.95|4347.95|4347.61|4347.61|0
1636734540000|2021-11-12 16:29:00|4347.86|4347.86|4348.17|4348.17|4348.17|4348.17|4347.86|4347.86|0
1636734550000|2021-11-12 16:29:10|4347.86|4347.86|4348.01|4348.01|4348.32|4348.32|4347.86|4347.86|0
1636734560000|2021-11-12 16:29:20|4347.7|4347.7|4347.43|4347.43|4347.7|4347.7|4347.38|4347.38|0
1636734570000|2021-11-12 16:29:30|4347.58|4347.58|4348.36|4348.36|4348.36|4348.36|4347.33|4347.33|0
1636734580000|2021-11-12 16:29:40|4348.32|4348.32|4348.54|4348.54|4348.54|4348.54|4348.32|4348.32|0
1636734590000|2021-11-12 16:29:50|4348.42|4348.42|4346.37|4346.37|4348.64|4348.64|4346.37|4346.37|0
1636964100000|2021-11-15 08:15:00|4351.12|4351.12|4351.12|4351.12|4351.12|4351.12|4351.12|4351.12|0
1636964110000|2021-11-15 08:15:10|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|0
1636964120000|2021-11-15 08:15:20|4350.93|4350.93|4350.75|4350.75|4350.93|4350.93|4350.75|4350.75|0
1636964140000|2021-11-15 08:15:40|4351.06|4351.06|4350.44|4350.44|4351.06|4351.06|4350.44|4350.44|0
1636964160000|2021-11-15 08:16:00|4350.53|4350.53|4350.18|4350.18|4350.53|4350.53|4350.18|4350.18|0
1636964170000|2021-11-15 08:16:10|4350.1|4350.1|4349.75|4349.75|4350.14|4350.14|4349.75|4349.75|0
1636964180000|2021-11-15 08:16:20|4347.26|4347.26|4346.69|4346.69|4347.57|4347.57|4346.69|4346.69|0
1636964190000|2021-11-15 08:16:30|4346.07|4346.07|4345.98|4345.98|4346.07|4346.07|4345.98|4345.98|0
1636964200000|2021-11-15 08:16:40|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|0
1636964210000|2021-11-15 08:16:50|4345.98|4345.98|4346.6|4346.6|4346.6|4346.6|4345.98|4345.98|0
1636964240000|2021-11-15 08:17:20|4346.54|4346.54|4346.39|4346.39|4346.54|4346.54|4346.39|4346.39|0
1636964250000|2021-11-15 08:17:30|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|0
1636964260000|2021-11-15 08:17:40|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|0
1636964270000|2021-11-15 08:17:50|4346.56|4346.56|4346.56|4346.56|4346.56|4346.56|4346.56|4346.56|0
1636964280000|2021-11-15 08:18:00|4346.38|4346.38|4346.38|4346.38|4346.38|4346.38|4346.38|4346.38|0
1636964290000|2021-11-15 08:18:10|4346.4|4346.4|4346.4|4346.4|4346.4|4346.4|4346.4|4346.4|0
1636964320000|2021-11-15 08:18:40|4346.36|4346.36|4345.86|4345.86|4346.36|4346.36|4345.86|4345.86|0
1636964330000|2021-11-15 08:18:50|4345.84|4345.84|4345.06|4345.06|4345.84|4345.84|4345.06|4345.06|0
1636964340000|2021-11-15 08:19:00|4344.97|4344.97|4344.91|4344.91|4345.28|4345.28|4344.82|4344.82|0
1636964350000|2021-11-15 08:19:10|4344.76|4344.76|4344.91|4344.91|4344.91|4344.91|4344.76|4344.76|0
1636964370000|2021-11-15 08:19:30|4345.54|4345.54|4345.85|4345.85|4345.85|4345.85|4345.54|4345.54|0
1636964380000|2021-11-15 08:19:40|4345.81|4345.81|4345.81|4345.81|4345.81|4345.81|4345.81|4345.81|0
1636964390000|2021-11-15 08:19:50|4346.12|4346.12|4346.26|4346.26|4346.26|4346.26|4345.63|4345.63|0
1636964400000|2021-11-15 08:20:00|4345.8|4345.8|4345.33|4345.33|4345.8|4345.8|4345.33|4345.33|0
1636964410000|2021-11-15 08:20:10|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|0
1636964420000|2021-11-15 08:20:20|4346.04|4346.04|4346.04|4346.04|4346.04|4346.04|4346.04|4346.04|0
1636964430000|2021-11-15 08:20:30|4345.41|4345.41|4345.11|4345.11|4345.41|4345.41|4345.11|4345.11|0
1636964460000|2021-11-15 08:21:00|4344.79|4344.79|4344.87|4344.87|4344.87|4344.87|4344.79|4344.79|0
1636964480000|2021-11-15 08:21:20|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|0
1636964490000|2021-11-15 08:21:30|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|0
1636964500000|2021-11-15 08:21:40|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|0
1636964510000|2021-11-15 08:21:50|4344.23|4344.23|4344.14|4344.14|4344.23|4344.23|4344.14|4344.14|0
1636964520000|2021-11-15 08:22:00|4344.45|4344.45|4344.82|4344.82|4344.98|4344.98|4344.45|4344.45|0
1636964530000|2021-11-15 08:22:10|4344.88|4344.88|4344.77|4344.77|4344.88|4344.88|4344.77|4344.77|0
1636964550000|2021-11-15 08:22:30|4344.31|4344.31|4344.68|4344.68|4344.68|4344.68|4344.31|4344.31|0
1636964560000|2021-11-15 08:22:40|4344.58|4344.58|4344.58|4344.58|4344.58|4344.58|4344.58|4344.58|0
1636964580000|2021-11-15 08:23:00|4345.04|4345.04|4345.72|4345.72|4345.72|4345.72|4344.95|4344.95|0
1636964590000|2021-11-15 08:23:10|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|0
1636964610000|2021-11-15 08:23:30|4345.25|4345.25|4345.25|4345.25|4345.25|4345.25|4345.25|4345.25|0
1636964640000|2021-11-15 08:24:00|4345.13|4345.13|4345.25|4345.25|4345.25|4345.25|4345.13|4345.13|0
1636964650000|2021-11-15 08:24:10|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|0
1636964660000|2021-11-15 08:24:20|4346.19|4346.19|4345.98|4345.98|4346.19|4346.19|4345.98|4345.98|0
1636964670000|2021-11-15 08:24:30|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|0
1636964690000|2021-11-15 08:24:50|4346.61|4346.61|4347.09|4347.09|4347.09|4347.09|4346.61|4346.61|0
1636964700000|2021-11-15 08:25:00|4347.15|4347.15|4347.27|4347.27|4347.27|4347.27|4347.15|4347.15|0
1636964710000|2021-11-15 08:25:10|4347.18|4347.18|4347.25|4347.25|4347.25|4347.25|4347.18|4347.18|0
1636964720000|2021-11-15 08:25:20|4347.71|4347.71|4347.62|4347.62|4347.71|4347.71|4347.62|4347.62|0
1636964730000|2021-11-15 08:25:30|4347.52|4347.52|4346.97|4346.97|4347.52|4347.52|4346.97|4346.97|0
1636964740000|2021-11-15 08:25:40|4346.66|4346.66|4346.03|4346.03|4346.66|4346.66|4346.03|4346.03|0
1636964750000|2021-11-15 08:25:50|4346.06|4346.06|4345.75|4345.75|4346.06|4346.06|4345.75|4345.75|0
1636964760000|2021-11-15 08:26:00|4346.06|4346.06|4345.57|4345.57|4346.06|4346.06|4345.57|4345.57|0
1636964780000|2021-11-15 08:26:20|4345.26|4345.26|4344.64|4344.64|4345.26|4345.26|4344.64|4344.64|0
1636964790000|2021-11-15 08:26:30|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|0
1636964800000|2021-11-15 08:26:40|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|0
1636964810000|2021-11-15 08:26:50|4345.88|4345.88|4346.81|4346.81|4346.91|4346.91|4345.88|4345.88|0
1636964820000|2021-11-15 08:27:00|4347.44|4347.44|4347.67|4347.67|4347.67|4347.67|4347.44|4347.44|0
1636964840000|2021-11-15 08:27:20|4347.49|4347.49|4346.82|4346.82|4347.49|4347.49|4346.82|4346.82|0
1636964860000|2021-11-15 08:27:40|4347.45|4347.45|4347.91|4347.91|4347.91|4347.91|4347.45|4347.45|0
1636964870000|2021-11-15 08:27:50|4348.03|4348.03|4347.71|4347.71|4348.03|4348.03|4347.71|4347.71|0
1636964880000|2021-11-15 08:28:00|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|0
1636964890000|2021-11-15 08:28:10|4347.32|4347.32|4347.32|4347.32|4347.32|4347.32|4347.32|4347.32|0
1636964900000|2021-11-15 08:28:20|4347.2|4347.2|4347.2|4347.2|4347.2|4347.2|4347.2|4347.2|0
1636964930000|2021-11-15 08:28:50|4347.35|4347.35|4347.35|4347.35|4347.45|4347.45|4347.35|4347.35|0
1636964960000|2021-11-15 08:29:20|4347.98|4347.98|4348.11|4348.11|4348.11|4348.11|4347.98|4347.98|0
1636964990000|2021-11-15 08:29:50|4348.3|4348.3|4348.92|4348.92|4348.92|4348.92|4348.3|4348.3|0
1636965000000|2021-11-15 08:30:00|4348.83|4348.83|4349.44|4349.44|4349.44|4349.44|4348.83|4348.83|0
1636965010000|2021-11-15 08:30:10|4349.48|4349.48|4350.11|4350.11|4350.11|4350.11|4349.48|4349.48|0
1636965040000|2021-11-15 08:30:40|4350.2|4350.2|4349.43|4349.43|4350.2|4350.2|4349.43|4349.43|0
1636965050000|2021-11-15 08:30:50|4349.48|4349.48|4349.48|4349.48|4349.48|4349.48|4349.48|4349.48|0
1636965060000|2021-11-15 08:31:00|4349.16|4349.16|4348.99|4348.99|4349.16|4349.16|4348.99|4348.99|0
1636965100000|2021-11-15 08:31:40|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|0
1636965110000|2021-11-15 08:31:50|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|0
1636965120000|2021-11-15 08:32:00|4349.53|4349.53|4350.15|4350.15|4350.15|4350.15|4349.53|4349.53|0
1636965130000|2021-11-15 08:32:10|4350.28|4350.28|4350.28|4350.28|4350.28|4350.28|4350.28|4350.28|0
1636965170000|2021-11-15 08:32:50|4350.59|4350.59|4350.9|4350.9|4350.9|4350.9|4350.59|4350.59|0
1636965180000|2021-11-15 08:33:00|4350.59|4350.59|4350.59|4350.59|4350.59|4350.59|4350.59|4350.59|0
1636965200000|2021-11-15 08:33:20|4350.28|4350.28|4350.37|4350.37|4350.37|4350.37|4350.28|4350.28|0
1636965220000|2021-11-15 08:33:40|4350.68|4350.68|4350.84|4350.84|4350.84|4350.84|4350.68|4350.68|0
1636965230000|2021-11-15 08:33:50|4350.99|4350.99|4350.99|4350.99|4350.99|4350.99|4350.99|4350.99|0
1636965240000|2021-11-15 08:34:00|4351.08|4351.08|4350.99|4350.99|4351.08|4351.08|4350.99|4350.99|0
1636965250000|2021-11-15 08:34:10|4351.61|4351.61|4351.57|4351.57|4352.19|4352.19|4351.57|4351.57|0
1636965280000|2021-11-15 08:34:40|4351.26|4351.26|4350.95|4350.95|4351.26|4351.26|4350.95|4350.95|0
1636965290000|2021-11-15 08:34:50|4350.83|4350.83|4350.83|4350.83|4350.83|4350.83|4350.83|4350.83|0
1636965300000|2021-11-15 08:35:00|4350.92|4350.92|4350.61|4350.61|4350.92|4350.92|4350.61|4350.61|0
1636965310000|2021-11-15 08:35:10|4351.24|4351.24|4351.52|4351.52|4351.52|4351.52|4351.24|4351.24|0
1636965320000|2021-11-15 08:35:20|4351.61|4351.61|4351.33|4351.33|4351.61|4351.61|4351.33|4351.33|0
1636965330000|2021-11-15 08:35:30|4351.21|4351.21|4350.55|4350.55|4351.21|4351.21|4350.55|4350.55|0
1636965340000|2021-11-15 08:35:40|4350.86|4350.86|4350.55|4350.55|4350.86|4350.86|4350.55|4350.55|0
1636965350000|2021-11-15 08:35:50|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|0
1636965360000|2021-11-15 08:36:00|4351.02|4351.02|4351.13|4351.13|4351.48|4351.48|4351.02|4351.02|0
1636965370000|2021-11-15 08:36:10|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|0
1636965380000|2021-11-15 08:36:20|4350.95|4350.95|4350.95|4350.95|4350.95|4350.95|4350.95|4350.95|0
1636965390000|2021-11-15 08:36:30|4350.63|4350.63|4350.63|4350.63|4350.63|4350.63|4350.63|4350.63|0
1636965400000|2021-11-15 08:36:40|4350.59|4350.59|4350.59|4350.59|4350.66|4350.66|4350.59|4350.59|0
1636965420000|2021-11-15 08:37:00|4350.43|4350.43|4350.59|4350.59|4350.59|4350.59|4350.43|4350.43|0
1636965430000|2021-11-15 08:37:10|4350.41|4350.41|4350.29|4350.29|4350.6|4350.6|4350.29|4350.29|0
1636965460000|2021-11-15 08:37:40|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|0
1636965470000|2021-11-15 08:37:50|4350.06|4350.06|4350.06|4350.06|4350.06|4350.06|4350.06|4350.06|0
1636965480000|2021-11-15 08:38:00|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|0
1636965490000|2021-11-15 08:38:10|4350.06|4350.06|4350.06|4350.06|4350.06|4350.06|4350.06|4350.06|0
1636965500000|2021-11-15 08:38:20|4350.02|4350.02|4351.29|4351.29|4351.29|4351.29|4350.02|4350.02|0
1636965510000|2021-11-15 08:38:30|4351.38|4351.38|4351.38|4351.38|4351.38|4351.38|4351.38|4351.38|0
1636965540000|2021-11-15 08:39:00|4351.47|4351.47|4352.4|4352.4|4352.4|4352.4|4351.47|4351.47|0
1636965560000|2021-11-15 08:39:20|4353.02|4353.02|4353.02|4353.02|4353.02|4353.02|4353.02|4353.02|0
1636965570000|2021-11-15 08:39:30|4352.71|4352.71|4352.67|4352.67|4352.71|4352.71|4352.67|4352.67|0
1636965580000|2021-11-15 08:39:40|4352.04|4352.04|4352.14|4352.14|4352.14|4352.14|4352.04|4352.04|0
1636965590000|2021-11-15 08:39:50|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|0
1636965600000|2021-11-15 08:40:00|4352.76|4352.76|4352.34|4352.34|4352.8|4352.8|4352.34|4352.34|0
1636965620000|2021-11-15 08:40:20|4352.25|4352.25|4352.34|4352.34|4352.34|4352.34|4352.25|4352.25|0
1636965660000|2021-11-15 08:41:00|4352.03|4352.03|4350.86|4350.86|4352.03|4352.03|4350.86|4350.86|0
1636965670000|2021-11-15 08:41:10|4350.82|4350.82|4350.65|4350.65|4350.82|4350.82|4350.65|4350.65|0
1636965690000|2021-11-15 08:41:30|4350.77|4350.77|4350.83|4350.83|4351.06|4351.06|4350.77|4350.77|0
1636965720000|2021-11-15 08:42:00|4350.92|4350.92|4350.61|4350.61|4350.92|4350.92|4350.61|4350.61|0
1636965730000|2021-11-15 08:42:10|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|0
1636965740000|2021-11-15 08:42:20|4351.32|4351.32|4351.39|4351.39|4351.39|4351.39|4351.32|4351.32|0
1636965750000|2021-11-15 08:42:30|4351.43|4351.43|4351.12|4351.12|4351.43|4351.43|4351.12|4351.12|0
1636965760000|2021-11-15 08:42:40|4351.14|4351.14|4351.19|4351.19|4351.19|4351.19|4351.14|4351.14|0
1636965780000|2021-11-15 08:43:00|4350.88|4350.88|4351.31|4351.31|4351.35|4351.35|4350.88|4350.88|0
1636965790000|2021-11-15 08:43:10|4351|4351|4351.06|4351.06|4351.06|4351.06|4351|4351|0
1636965800000|2021-11-15 08:43:20|4350.78|4350.78|4350.69|4350.69|4350.78|4350.78|4350.69|4350.69|0
1636965810000|2021-11-15 08:43:30|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|0
1636965870000|2021-11-15 08:44:30|4350.45|4350.45|4349.98|4349.98|4350.45|4350.45|4349.83|4349.83|0
1636965900000|2021-11-15 08:45:00|4349.04|4349.04|4348.8|4348.8|4349.04|4349.04|4348.8|4348.8|0
1636965910000|2021-11-15 08:45:10|4348.48|4348.48|4348.67|4348.67|4348.67|4348.67|4348.48|4348.48|0
1636965920000|2021-11-15 08:45:20|4348.75|4348.75|4348.77|4348.77|4348.77|4348.77|4348.67|4348.67|0
1636965930000|2021-11-15 08:45:30|4348.72|4348.72|4348.72|4348.72|4348.72|4348.72|4348.72|4348.72|0
1636965940000|2021-11-15 08:45:40|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|0
1636965950000|2021-11-15 08:45:50|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|0
1636965960000|2021-11-15 08:46:00|4347.31|4347.31|4347.13|4347.13|4347.31|4347.31|4347.13|4347.13|0
1636965970000|2021-11-15 08:46:10|4346.95|4346.95|4346.95|4346.95|4346.95|4346.95|4346.95|4346.95|0
1636965980000|2021-11-15 08:46:20|4346.8|4346.8|4346.8|4346.8|4346.8|4346.8|4346.8|4346.8|0
1636965990000|2021-11-15 08:46:30|4346.84|4346.84|4346.88|4346.88|4346.88|4346.88|4346.84|4346.84|0
1636966000000|2021-11-15 08:46:40|4346.94|4346.94|4346.95|4346.95|4347.13|4347.13|4346.94|4346.94|0
1636966010000|2021-11-15 08:46:50|4346.93|4346.93|4346.93|4346.93|4346.93|4346.93|4346.93|4346.93|0
1636966020000|2021-11-15 08:47:00|4346.81|4346.81|4346.77|4346.77|4346.81|4346.81|4346.77|4346.77|0
1636966030000|2021-11-15 08:47:10|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|0
1636966050000|2021-11-15 08:47:30|4346.55|4346.55|4346.06|4346.06|4346.87|4346.87|4346.06|4346.06|0
1636966070000|2021-11-15 08:47:50|4346.52|4346.52|4346.84|4346.84|4346.84|4346.84|4346.52|4346.52|0
1636966110000|2021-11-15 08:48:30|4347.25|4347.25|4347.32|4347.32|4347.37|4347.37|4347.25|4347.25|0
1636966120000|2021-11-15 08:48:40|4347.95|4347.95|4347.64|4347.64|4347.95|4347.95|4347.64|4347.64|0
1636966130000|2021-11-15 08:48:50|4347.73|4347.73|4347.73|4347.73|4347.73|4347.73|4347.73|4347.73|0
1636966140000|2021-11-15 08:49:00|4348.04|4348.04|4348.13|4348.13|4348.13|4348.13|4348.04|4348.04|0
1636966160000|2021-11-15 08:49:20|4348.45|4348.45|4348.45|4348.45|4348.45|4348.45|4348.45|4348.45|0
1636966190000|2021-11-15 08:49:50|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|0
1636966200000|2021-11-15 08:50:00|4348.62|4348.62|4348.4|4348.4|4348.71|4348.71|4348.4|4348.4|0
1636966210000|2021-11-15 08:50:10|4348.36|4348.36|4347.74|4347.74|4348.36|4348.36|4347.74|4347.74|0
1636966220000|2021-11-15 08:50:20|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|0
1636966230000|2021-11-15 08:50:30|4347.95|4347.95|4348.26|4348.26|4348.26|4348.26|4347.95|4347.95|0
1636966240000|2021-11-15 08:50:40|4347.95|4347.95|4347.95|4347.95|4347.95|4347.95|4347.95|4347.95|0
1636966270000|2021-11-15 08:51:10|4347.98|4347.98|4347.92|4347.92|4347.98|4347.98|4347.92|4347.92|0
1636966280000|2021-11-15 08:51:20|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|0
1636966300000|2021-11-15 08:51:40|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|0
1636966320000|2021-11-15 08:52:00|4348.02|4348.02|4347.58|4347.58|4348.04|4348.04|4347.58|4347.58|0
1636966330000|2021-11-15 08:52:10|4347.43|4347.43|4347.58|4347.58|4347.58|4347.58|4347.43|4347.43|0
1636966340000|2021-11-15 08:52:20|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|0
1636966350000|2021-11-15 08:52:30|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|0
1636966380000|2021-11-15 08:53:00|4347.68|4347.68|4347.98|4347.98|4347.98|4347.98|4347.68|4347.68|0
1636966390000|2021-11-15 08:53:10|4348.14|4348.14|4348.41|4348.41|4348.41|4348.41|4348.14|4348.14|0
1636966400000|2021-11-15 08:53:20|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|0
1636966420000|2021-11-15 08:53:40|4347.48|4347.48|4347.17|4347.17|4347.48|4347.48|4347.17|4347.17|0
1636966440000|2021-11-15 08:54:00|4347.48|4347.48|4347.48|4347.48|4347.48|4347.48|4347.48|4347.48|0
1636966460000|2021-11-15 08:54:20|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|0
1636966470000|2021-11-15 08:54:30|4348.04|4348.04|4347.73|4347.73|4348.04|4348.04|4347.73|4347.73|0
1636966480000|2021-11-15 08:54:40|4347.55|4347.55|4347.36|4347.36|4347.55|4347.55|4347.36|4347.36|0
1636966490000|2021-11-15 08:54:50|4347.05|4347.05|4347.05|4347.05|4347.05|4347.05|4347.05|4347.05|0
1636966500000|2021-11-15 08:55:00|4346.74|4346.74|4346.83|4346.83|4346.83|4346.83|4346.74|4346.74|0
1636966510000|2021-11-15 08:55:10|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|0
1636966520000|2021-11-15 08:55:20|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|0
1636966550000|2021-11-15 08:55:50|4347.76|4347.76|4347.94|4347.94|4347.94|4347.94|4347.76|4347.76|0
1636966560000|2021-11-15 08:56:00|4348.25|4348.25|4348.35|4348.35|4348.4|4348.4|4348.1|4348.1|0
1636966570000|2021-11-15 08:56:10|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|0
1636966580000|2021-11-15 08:56:20|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|0
1636966590000|2021-11-15 08:56:30|4348.06|4348.06|4347.44|4347.44|4348.06|4348.06|4347.44|4347.44|0
1636966600000|2021-11-15 08:56:40|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|0
1636966640000|2021-11-15 08:57:20|4348.15|4348.15|4348.15|4348.15|4348.15|4348.15|4348.15|4348.15|0
1636966650000|2021-11-15 08:57:30|4348.11|4348.11|4347.95|4347.95|4348.11|4348.11|4347.95|4347.95|0
1636966670000|2021-11-15 08:57:50|4347.64|4347.64|4347.95|4347.95|4347.95|4347.95|4347.64|4347.64|0
1636966700000|2021-11-15 08:58:20|4347.8|4347.8|4347.62|4347.62|4347.8|4347.8|4347.62|4347.62|0
1636966710000|2021-11-15 08:58:30|4346.68|4346.68|4346.63|4346.63|4346.68|4346.68|4346.63|4346.63|0
1636966720000|2021-11-15 08:58:40|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|0
1636966750000|2021-11-15 08:59:10|4347.48|4347.48|4347.48|4347.48|4347.48|4347.48|4347.48|4347.48|0
1636966760000|2021-11-15 08:59:20|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|0
1636966770000|2021-11-15 08:59:30|4346.9|4346.9|4346.68|4346.68|4346.99|4346.99|4346.68|4346.68|0
1636966780000|2021-11-15 08:59:40|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|0
1636966790000|2021-11-15 08:59:50|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|0
1636966800000|2021-11-15 09:00:00|4346.55|4346.55|4345.38|4345.38|4346.55|4346.55|4345.38|4345.38|0
1636966820000|2021-11-15 09:00:20|4344.75|4344.75|4345.38|4345.38|4345.38|4345.38|4344.75|4344.75|0
1636966870000|2021-11-15 09:01:10|4345.07|4345.07|4345.69|4345.69|4345.69|4345.69|4345.07|4345.07|0
1636966880000|2021-11-15 09:01:20|4345.85|4345.85|4345.85|4345.85|4345.85|4345.85|4345.85|4345.85|0
1636966890000|2021-11-15 09:01:30|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|0
1636966900000|2021-11-15 09:01:40|4345.95|4345.95|4346.1|4346.1|4346.1|4346.1|4345.95|4345.95|0
1636966910000|2021-11-15 09:01:50|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|0
1636966920000|2021-11-15 09:02:00|4346.1|4346.1|4346.25|4346.25|4346.25|4346.25|4346.1|4346.1|0
1636966930000|2021-11-15 09:02:10|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|0
1636966940000|2021-11-15 09:02:20|4346.54|4346.54|4346.62|4346.62|4346.62|4346.62|4346.54|4346.54|0
1636966960000|2021-11-15 09:02:40|4346.31|4346.31|4346.43|4346.43|4346.43|4346.43|4346.31|4346.31|0
1636966970000|2021-11-15 09:02:50|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|0
1636967030000|2021-11-15 09:03:50|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|0
1636967040000|2021-11-15 09:04:00|4346.04|4346.04|4346.51|4346.51|4346.51|4346.51|4346.04|4346.04|0
1636967050000|2021-11-15 09:04:10|4346.19|4346.19|4345.88|4345.88|4346.19|4346.19|4345.88|4345.88|0
1636967060000|2021-11-15 09:04:20|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|0
1636967080000|2021-11-15 09:04:40|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|0
1636967090000|2021-11-15 09:04:50|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|0
1636967100000|2021-11-15 09:05:00|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|0
1636967110000|2021-11-15 09:05:10|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|0
1636967120000|2021-11-15 09:05:20|4344.74|4344.74|4344.89|4344.89|4344.89|4344.89|4344.74|4344.74|0
1636967130000|2021-11-15 09:05:30|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|0
1636967160000|2021-11-15 09:06:00|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|0
1636967180000|2021-11-15 09:06:20|4344.78|4344.78|4344.6|4344.6|4344.78|4344.78|4344.6|4344.6|0
1636967190000|2021-11-15 09:06:30|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|0
1636967210000|2021-11-15 09:06:50|4344.41|4344.41|4343.18|4343.18|4344.41|4344.41|4343.18|4343.18|0
1636967220000|2021-11-15 09:07:00|4342.55|4342.55|4342.46|4342.46|4342.55|4342.55|4342.46|4342.46|0
1636967250000|2021-11-15 09:07:30|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|0
1636967270000|2021-11-15 09:07:50|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|0
1636967280000|2021-11-15 09:08:00|4342.84|4342.84|4342.84|4342.84|4342.84|4342.84|4342.84|4342.84|0
1636967290000|2021-11-15 09:08:10|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|0
1636967300000|2021-11-15 09:08:20|4342.72|4342.72|4342.56|4342.56|4342.72|4342.72|4342.56|4342.56|0
1636967310000|2021-11-15 09:08:30|4342.41|4342.41|4342.6|4342.6|4342.72|4342.72|4342.41|4342.41|0
1636967320000|2021-11-15 09:08:40|4342.84|4342.84|4342.9|4342.9|4342.9|4342.9|4342.84|4342.84|0
1636967330000|2021-11-15 09:08:50|4342.81|4342.81|4343.28|4343.28|4343.59|4343.59|4342.81|4342.81|0
1636967340000|2021-11-15 09:09:00|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|0
1636967350000|2021-11-15 09:09:10|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|0
1636967380000|2021-11-15 09:09:40|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|0
1636967400000|2021-11-15 09:10:00|4342.96|4342.96|4342.65|4342.65|4343.08|4343.08|4342.61|4342.61|0
1636967410000|2021-11-15 09:10:10|4342.96|4342.96|4342.85|4342.85|4343.08|4343.08|4342.85|4342.85|0
1636967490000|2021-11-15 09:11:30|4343.03|4343.03|4343.26|4343.26|4343.26|4343.26|4343.03|4343.03|0
1636967500000|2021-11-15 09:11:40|4343.35|4343.35|4343.44|4343.44|4343.44|4343.44|4343.35|4343.35|0
1636967510000|2021-11-15 09:11:50|4343.75|4343.75|4343.23|4343.23|4343.75|4343.75|4343.23|4343.23|0
1636967520000|2021-11-15 09:12:00|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|0
1636967570000|2021-11-15 09:12:50|4343|4343|4343|4343|4343|4343|4343|4343|0
1636967590000|2021-11-15 09:13:10|4342.68|4342.68|4342.73|4342.73|4342.73|4342.73|4342.68|4342.68|0
1636967600000|2021-11-15 09:13:20|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|0
1636967610000|2021-11-15 09:13:30|4342.73|4342.73|4342.35|4342.35|4342.73|4342.73|4342.35|4342.35|0
1636967630000|2021-11-15 09:13:50|4342.26|4342.26|4342.22|4342.22|4342.26|4342.26|4342.22|4342.22|0
1636967680000|2021-11-15 09:14:40|4342.13|4342.13|4342.1|4342.1|4342.13|4342.13|4342.1|4342.1|0
1636967690000|2021-11-15 09:14:50|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|0
1636967700000|2021-11-15 09:15:00|4341.7|4341.7|4340.76|4340.76|4341.7|4341.7|4340.76|4340.76|0
1636967720000|2021-11-15 09:15:20|4340.58|4340.58|4340.55|4340.55|4340.58|4340.58|4340.55|4340.55|0
1636967730000|2021-11-15 09:15:30|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|0
1636967760000|2021-11-15 09:16:00|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|0
1636967770000|2021-11-15 09:16:10|4339.57|4339.57|4338.58|4338.58|4339.57|4339.57|4338.58|4338.58|0
1636967780000|2021-11-15 09:16:20|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|0
1636967790000|2021-11-15 09:16:30|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|0
1636967820000|2021-11-15 09:17:00|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|0
1636967830000|2021-11-15 09:17:10|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|0
1636967840000|2021-11-15 09:17:20|4337.48|4337.48|4335.46|4335.46|4337.48|4337.48|4335.46|4335.46|0
1636967860000|2021-11-15 09:17:40|4335.64|4335.64|4335.33|4335.33|4335.64|4335.64|4335.33|4335.33|0
1636967870000|2021-11-15 09:17:50|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|0
1636967880000|2021-11-15 09:18:00|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|0
1636967890000|2021-11-15 09:18:10|4333.76|4333.76|4334.08|4334.08|4334.17|4334.17|4333.76|4333.76|0
1636967900000|2021-11-15 09:18:20|4334.39|4334.39|4333.77|4333.77|4334.39|4334.39|4333.77|4333.77|0
1636967910000|2021-11-15 09:18:30|4333.14|4333.14|4332.83|4332.83|4333.14|4333.14|4332.83|4332.83|0
1636967920000|2021-11-15 09:18:40|4332.87|4332.87|4332.57|4332.57|4332.87|4332.87|4332.26|4332.26|0
1636967930000|2021-11-15 09:18:50|4332.26|4332.26|4331.63|4331.63|4332.26|4332.26|4331.63|4331.63|0
1636967940000|2021-11-15 09:19:00|4331.8|4331.8|4332.89|4332.89|4332.89|4332.89|4331.8|4331.8|0
1636967950000|2021-11-15 09:19:10|4332.7|4332.7|4331.28|4331.28|4332.7|4332.7|4331.28|4331.28|0
1636967960000|2021-11-15 09:19:20|4331.23|4331.23|4330.77|4330.77|4331.23|4331.23|4330.77|4330.77|0
1636967970000|2021-11-15 09:19:30|4331.08|4331.08|4330.77|4330.77|4331.08|4331.08|4330.77|4330.77|0
1636967980000|2021-11-15 09:19:40|4330.46|4330.46|4331.08|4331.08|4331.08|4331.08|4330.46|4330.46|0
1636968010000|2021-11-15 09:20:10|4330.68|4330.68|4330.53|4330.53|4330.68|4330.68|4330.53|4330.53|0
1636968030000|2021-11-15 09:20:30|4330.22|4330.22|4329.8|4329.8|4330.22|4330.22|4329.8|4329.8|0
1636968050000|2021-11-15 09:20:50|4330.74|4330.74|4329.12|4329.12|4330.74|4330.74|4329.12|4329.12|0
1636968060000|2021-11-15 09:21:00|4329.27|4329.27|4327.56|4327.56|4329.27|4329.27|4327.56|4327.56|0
1636968070000|2021-11-15 09:21:10|4327.87|4327.87|4327.99|4327.99|4327.99|4327.99|4327.87|4327.87|0
1636968080000|2021-11-15 09:21:20|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|0
1636968100000|2021-11-15 09:21:40|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|0
1636968110000|2021-11-15 09:21:50|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|0
1636968120000|2021-11-15 09:22:00|4327.94|4327.94|4328.04|4328.04|4328.04|4328.04|4327.94|4327.94|0
1636968130000|2021-11-15 09:22:10|4327.41|4327.41|4327.41|4327.41|4327.41|4327.41|4327.41|4327.41|0
1636968150000|2021-11-15 09:22:30|4327.23|4327.23|4327.54|4327.54|4327.54|4327.54|4327.23|4327.23|0
1636968160000|2021-11-15 09:22:40|4327.85|4327.85|4328.16|4328.16|4328.16|4328.16|4327.85|4327.85|0
1636968180000|2021-11-15 09:23:00|4327.85|4327.85|4327.98|4327.98|4327.98|4327.98|4327.67|4327.67|0
1636968190000|2021-11-15 09:23:10|4328.29|4328.29|4328.92|4328.92|4328.92|4328.92|4328.29|4328.29|0
1636968210000|2021-11-15 09:23:30|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|0
1636968220000|2021-11-15 09:23:40|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|0
1636968230000|2021-11-15 09:23:50|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|0
1636968240000|2021-11-15 09:24:00|4328.22|4328.22|4328.34|4328.34|4328.34|4328.34|4328.22|4328.22|0
1636968250000|2021-11-15 09:24:10|4328.53|4328.53|4328.65|4328.65|4328.65|4328.65|4328.53|4328.53|0
1636968270000|2021-11-15 09:24:30|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|0
1636968280000|2021-11-15 09:24:40|4328.87|4328.87|4328.56|4328.56|4328.87|4328.87|4328.56|4328.56|0
1636968290000|2021-11-15 09:24:50|4328.87|4328.87|4328.85|4328.85|4328.87|4328.87|4328.85|4328.85|0
1636968300000|2021-11-15 09:25:00|4328.83|4328.83|4328.89|4328.89|4328.89|4328.89|4328.83|4328.83|0
1636968310000|2021-11-15 09:25:10|4328.94|4328.94|4328.01|4328.01|4328.94|4328.94|4328.01|4328.01|0
1636968320000|2021-11-15 09:25:20|4328.17|4328.17|4328.48|4328.48|4328.79|4328.79|4328.17|4328.17|0
1636968340000|2021-11-15 09:25:40|4328.17|4328.17|4327.85|4327.85|4328.17|4328.17|4327.85|4327.85|0
1636968350000|2021-11-15 09:25:50|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|0
1636968370000|2021-11-15 09:26:10|4328.05|4328.05|4327.99|4327.99|4328.05|4328.05|4327.99|4327.99|0
1636968390000|2021-11-15 09:26:30|4328.61|4328.61|4327.6|4327.6|4328.61|4328.61|4327.6|4327.6|0
1636968400000|2021-11-15 09:26:40|4327.44|4327.44|4327.9|4327.9|4327.9|4327.9|4327.44|4327.44|0
1636968420000|2021-11-15 09:27:00|4327.93|4327.93|4327.61|4327.61|4327.93|4327.93|4327.61|4327.61|0
1636968450000|2021-11-15 09:27:30|4327.57|4327.57|4327.57|4327.57|4327.57|4327.57|4327.57|4327.57|0
1636968460000|2021-11-15 09:27:40|4327.48|4327.48|4327.39|4327.39|4327.48|4327.48|4327.39|4327.39|0
1636968470000|2021-11-15 09:27:50|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|0
1636968480000|2021-11-15 09:28:00|4328|4328|4328.65|4328.65|4328.65|4328.65|4328|4328|0
1636968510000|2021-11-15 09:28:30|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|0
1636968520000|2021-11-15 09:28:40|4328.24|4328.24|4326.99|4326.99|4328.24|4328.24|4326.99|4326.99|0
1636968530000|2021-11-15 09:28:50|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|0
1636968540000|2021-11-15 09:29:00|4327.62|4327.62|4327.31|4327.31|4327.62|4327.62|4327.31|4327.31|0
1636968560000|2021-11-15 09:29:20|4327|4327|4327.12|4327.12|4327.12|4327.12|4327|4327|0
1636968590000|2021-11-15 09:29:50|4327.02|4327.02|4327.02|4327.02|4327.02|4327.02|4327.02|4327.02|0
1636968610000|2021-11-15 09:30:10|4326.71|4326.71|4326.09|4326.09|4326.71|4326.71|4326.09|4326.09|0
1636968620000|2021-11-15 09:30:20|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|0
1636968630000|2021-11-15 09:30:30|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|0
1636968650000|2021-11-15 09:30:50|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|0
1636968660000|2021-11-15 09:31:00|4324.93|4324.93|4324.62|4324.62|4324.93|4324.93|4324.62|4324.62|0
1636968670000|2021-11-15 09:31:10|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|0
1636968680000|2021-11-15 09:31:20|4324.62|4324.62|4324.31|4324.31|4324.62|4324.62|4324.31|4324.31|0
1636968690000|2021-11-15 09:31:30|4324|4324|4324.63|4324.63|4324.63|4324.63|4323.69|4323.69|0
1636968700000|2021-11-15 09:31:40|4324.8|4324.8|4324.92|4324.92|4324.92|4324.92|4324.57|4324.57|0
1636968720000|2021-11-15 09:32:00|4324.3|4324.3|4324.2|4324.2|4324.52|4324.52|4324.2|4324.2|0
1636968740000|2021-11-15 09:32:20|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|0
1636968750000|2021-11-15 09:32:30|4323.67|4323.67|4323.71|4323.71|4323.71|4323.71|4323.67|4323.67|0
1636968760000|2021-11-15 09:32:40|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|0
1636968770000|2021-11-15 09:32:50|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|0
1636968780000|2021-11-15 09:33:00|4323.1|4323.1|4323.88|4323.88|4323.97|4323.97|4323.1|4323.1|0
1636968790000|2021-11-15 09:33:10|4324.03|4324.03|4324.34|4324.34|4324.34|4324.34|4324.03|4324.03|0
1636968800000|2021-11-15 09:33:20|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|0
1636968810000|2021-11-15 09:33:30|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|0
1636968830000|2021-11-15 09:33:50|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|0
1636968850000|2021-11-15 09:34:10|4323.53|4323.53|4323.34|4323.34|4323.53|4323.53|4323.34|4323.34|0
1636968880000|2021-11-15 09:34:40|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|0
1636968890000|2021-11-15 09:34:50|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|0
1636968900000|2021-11-15 09:35:00|4322.92|4322.92|4322.6|4322.6|4322.92|4322.92|4322.6|4322.6|0
1636968910000|2021-11-15 09:35:10|4322.43|4322.43|4322.06|4322.06|4322.43|4322.43|4322.06|4322.06|0
1636968940000|2021-11-15 09:35:40|4321.97|4321.97|4321.88|4321.88|4321.97|4321.97|4321.79|4321.79|0
1636968950000|2021-11-15 09:35:50|4322.16|4322.16|4322.43|4322.43|4322.43|4322.43|4322.16|4322.16|0
1636968960000|2021-11-15 09:36:00|4322.25|4322.25|4322.16|4322.16|4322.4|4322.4|4321.78|4321.78|0
1636968970000|2021-11-15 09:36:10|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|0
1636969000000|2021-11-15 09:36:40|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|0
1636969020000|2021-11-15 09:37:00|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|0
1636969040000|2021-11-15 09:37:20|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|0
1636969070000|2021-11-15 09:37:50|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|0
1636969080000|2021-11-15 09:38:00|4320.5|4320.5|4320.55|4320.55|4320.65|4320.65|4320.5|4320.5|0
1636969100000|2021-11-15 09:38:20|4320.65|4320.65|4320.65|4320.65|4320.65|4320.65|4320.65|4320.65|0
1636969120000|2021-11-15 09:38:40|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|0
1636969130000|2021-11-15 09:38:50|4320.24|4320.24|4320.15|4320.15|4320.24|4320.24|4320.15|4320.15|0
1636969140000|2021-11-15 09:39:00|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|0
1636969150000|2021-11-15 09:39:10|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|0
1636969160000|2021-11-15 09:39:20|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|0
1636969170000|2021-11-15 09:39:30|4320.71|4320.71|4320.08|4320.08|4320.71|4320.71|4320.08|4320.08|0
1636969200000|2021-11-15 09:40:00|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|0
1636969230000|2021-11-15 09:40:30|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|0
1636969240000|2021-11-15 09:40:40|4319.62|4319.62|4318.84|4318.84|4319.62|4319.62|4318.53|4318.53|0
1636969270000|2021-11-15 09:41:10|4318.99|4318.99|4319.31|4319.31|4319.31|4319.31|4318.99|4318.99|0
1636969280000|2021-11-15 09:41:20|4319.38|4319.38|4319.35|4319.35|4319.38|4319.38|4319.33|4319.33|0
1636969290000|2021-11-15 09:41:30|4319.41|4319.41|4319.39|4319.39|4319.51|4319.51|4319.39|4319.39|0
1636969300000|2021-11-15 09:41:40|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|0
1636969310000|2021-11-15 09:41:50|4319.02|4319.02|4318.71|4318.71|4319.02|4319.02|4318.71|4318.71|0
1636969320000|2021-11-15 09:42:00|4318.53|4318.53|4318.36|4318.36|4318.53|4318.53|4318.36|4318.36|0
1636969330000|2021-11-15 09:42:10|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|0
1636969340000|2021-11-15 09:42:20|4319.41|4319.41|4319.21|4319.21|4319.41|4319.41|4319.06|4319.06|0
1636969360000|2021-11-15 09:42:40|4319.53|4319.53|4318.9|4318.9|4319.53|4319.53|4318.9|4318.9|0
1636969370000|2021-11-15 09:42:50|4319.05|4319.05|4319.51|4319.51|4319.55|4319.55|4319.05|4319.05|0
1636969390000|2021-11-15 09:43:10|4319.47|4319.47|4318.82|4318.82|4319.47|4319.47|4318.82|4318.82|0
1636969400000|2021-11-15 09:43:20|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|0
1636969410000|2021-11-15 09:43:30|4318.7|4318.7|4318.7|4318.7|4318.7|4318.7|4318.7|4318.7|0
1636969420000|2021-11-15 09:43:40|4318.68|4318.68|4319.19|4319.19|4319.19|4319.19|4318.68|4318.68|0
1636969440000|2021-11-15 09:44:00|4319.29|4319.29|4319.25|4319.25|4319.34|4319.34|4319.25|4319.25|0
1636969460000|2021-11-15 09:44:20|4319.31|4319.31|4319.31|4319.31|4319.31|4319.31|4319.31|4319.31|0
1636969470000|2021-11-15 09:44:30|4319|4319|4319.04|4319.04|4319.08|4319.08|4319|4319|0
1636969490000|2021-11-15 09:44:50|4319|4319|4319|4319|4319|4319|4319|4319|0
1636969500000|2021-11-15 09:45:00|4319.06|4319.06|4319|4319|4319.06|4319.06|4319|4319|0
1636969520000|2021-11-15 09:45:20|4318.95|4318.95|4318.64|4318.64|4318.95|4318.95|4318.64|4318.64|0
1636969530000|2021-11-15 09:45:30|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|0
1636969540000|2021-11-15 09:45:40|4318.88|4318.88|4319.07|4319.07|4319.07|4319.07|4318.88|4318.88|0
1636969550000|2021-11-15 09:45:50|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|0
1636969560000|2021-11-15 09:46:00|4318.44|4318.44|4318.04|4318.04|4318.44|4318.44|4318.04|4318.04|0
1636969570000|2021-11-15 09:46:10|4318.1|4318.1|4318.16|4318.16|4318.16|4318.16|4318.1|4318.1|0
1636969580000|2021-11-15 09:46:20|4318.2|4318.2|4318.2|4318.2|4318.2|4318.2|4318.2|4318.2|0
1636969610000|2021-11-15 09:46:50|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|0
1636969620000|2021-11-15 09:47:00|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|0
1636969630000|2021-11-15 09:47:10|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|0
1636969640000|2021-11-15 09:47:20|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|0
1636969660000|2021-11-15 09:47:40|4318.11|4318.11|4318.26|4318.26|4318.26|4318.26|4318.11|4318.11|0
1636969680000|2021-11-15 09:48:00|4318.31|4318.31|4318.31|4318.31|4318.31|4318.31|4318.31|4318.31|0
1636969700000|2021-11-15 09:48:20|4318.4|4318.4|4318.31|4318.31|4318.4|4318.4|4318.31|4318.31|0
1636969720000|2021-11-15 09:48:40|4318|4318|4317.81|4317.81|4318|4318|4317.81|4317.81|0
1636969730000|2021-11-15 09:48:50|4318.12|4318.12|4318.28|4318.28|4318.28|4318.28|4318.12|4318.12|0
1636969740000|2021-11-15 09:49:00|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|0
1636969750000|2021-11-15 09:49:10|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|0
1636969760000|2021-11-15 09:49:20|4318.34|4318.34|4318.34|4318.34|4318.34|4318.34|4318.34|4318.34|0
1636969770000|2021-11-15 09:49:30|4318.02|4318.02|4317.62|4317.62|4318.02|4318.02|4317.62|4317.62|0
1636969780000|2021-11-15 09:49:40|4317.58|4317.58|4316.99|4316.99|4317.58|4317.58|4316.99|4316.99|0
1636969790000|2021-11-15 09:49:50|4317.3|4317.3|4317.46|4317.46|4317.61|4317.61|4317.3|4317.3|0
1636969800000|2021-11-15 09:50:00|4317.5|4317.5|4317.19|4317.19|4317.5|4317.5|4317.19|4317.19|0
1636969810000|2021-11-15 09:50:10|4317.5|4317.5|4317.5|4317.5|4317.5|4317.5|4317.5|4317.5|0
1636969820000|2021-11-15 09:50:20|4317.81|4317.81|4317.63|4317.63|4317.81|4317.81|4317.63|4317.63|0
1636969830000|2021-11-15 09:50:30|4317.32|4317.32|4317.37|4317.37|4317.37|4317.37|4317.32|4317.32|0
1636969840000|2021-11-15 09:50:40|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|0
1636969860000|2021-11-15 09:51:00|4317.62|4317.62|4317.31|4317.31|4317.62|4317.62|4317.31|4317.31|0
1636969870000|2021-11-15 09:51:10|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|0
1636969880000|2021-11-15 09:51:20|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|0
1636969890000|2021-11-15 09:51:30|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|0
1636969910000|2021-11-15 09:51:50|4318.09|4318.09|4318.09|4318.09|4318.09|4318.09|4318.09|4318.09|0
1636969920000|2021-11-15 09:52:00|4318.24|4318.24|4318.33|4318.33|4318.33|4318.33|4318.24|4318.24|0
1636969930000|2021-11-15 09:52:10|4318.4|4318.4|4318.46|4318.46|4318.56|4318.56|4318.4|4318.4|0
1636969940000|2021-11-15 09:52:20|4317.84|4317.84|4317.9|4317.9|4317.9|4317.9|4317.84|4317.84|0
1636969950000|2021-11-15 09:52:30|4317.27|4317.27|4316.66|4316.66|4317.27|4317.27|4316.66|4316.66|0
1636969960000|2021-11-15 09:52:40|4316.97|4316.97|4316.67|4316.67|4316.97|4316.97|4316.67|4316.67|0
1636969970000|2021-11-15 09:52:50|4316.73|4316.73|4316.58|4316.58|4317.17|4317.17|4316.58|4316.58|0
1636969980000|2021-11-15 09:53:00|4316.43|4316.43|4316.44|4316.44|4316.58|4316.58|4316.12|4316.12|0
1636970020000|2021-11-15 09:53:40|4316.12|4316.12|4315.81|4315.81|4316.12|4316.12|4315.81|4315.81|0
1636970040000|2021-11-15 09:54:00|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|0
1636970060000|2021-11-15 09:54:20|4315.35|4315.35|4315.19|4315.19|4315.35|4315.35|4315.19|4315.19|0
1636970080000|2021-11-15 09:54:40|4315.82|4315.82|4315.88|4315.88|4315.88|4315.88|4315.82|4315.82|0
1636970090000|2021-11-15 09:54:50|4315.9|4315.9|4316.06|4316.06|4316.06|4316.06|4315.75|4315.75|0
1636970100000|2021-11-15 09:55:00|4316.24|4316.24|4316.2|4316.2|4316.24|4316.24|4316.2|4316.2|0
1636970110000|2021-11-15 09:55:10|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|0
1636970120000|2021-11-15 09:55:20|4316.28|4316.28|4316.16|4316.16|4316.28|4316.28|4316.16|4316.16|0
1636970140000|2021-11-15 09:55:40|4315.85|4315.85|4315.77|4315.77|4315.85|4315.85|4315.77|4315.77|0
1636970150000|2021-11-15 09:55:50|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|0
1636970160000|2021-11-15 09:56:00|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|0
1636970170000|2021-11-15 09:56:10|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|0
1636970190000|2021-11-15 09:56:30|4316.16|4316.16|4316.07|4316.07|4316.16|4316.16|4315.98|4315.98|0
1636970200000|2021-11-15 09:56:40|4315.76|4315.76|4315.13|4315.13|4315.76|4315.76|4315.13|4315.13|0
1636970210000|2021-11-15 09:56:50|4315.44|4315.44|4315.28|4315.28|4315.44|4315.44|4315.28|4315.28|0
1636970220000|2021-11-15 09:57:00|4315.91|4315.91|4316.22|4316.22|4316.22|4316.22|4315.91|4315.91|0
1636970240000|2021-11-15 09:57:20|4316.31|4316.31|4316.31|4316.31|4316.43|4316.43|4316.31|4316.31|0
1636970260000|2021-11-15 09:57:40|4316.93|4316.93|4317.09|4317.09|4317.09|4317.09|4316.93|4316.93|0
1636970270000|2021-11-15 09:57:50|4317.03|4317.03|4317.49|4317.49|4317.81|4317.81|4317.03|4317.03|0
1636970280000|2021-11-15 09:58:00|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|0
1636970290000|2021-11-15 09:58:10|4317.49|4317.49|4317.18|4317.18|4317.49|4317.49|4317.18|4317.18|0
1636970300000|2021-11-15 09:58:20|4317.49|4317.49|4317.49|4317.49|4317.81|4317.81|4317.18|4317.18|0
1636970310000|2021-11-15 09:58:30|4317.55|4317.55|4317.61|4317.61|4317.61|4317.61|4317.55|4317.55|0
1636970330000|2021-11-15 09:58:50|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|0
1636970340000|2021-11-15 09:59:00|4318.24|4318.24|4318.55|4318.55|4318.55|4318.55|4318.24|4318.24|0
1636970350000|2021-11-15 09:59:10|4318.57|4318.57|4318.55|4318.55|4318.57|4318.57|4318.55|4318.55|0
1636970360000|2021-11-15 09:59:20|4318.5|4318.5|4318.1|4318.1|4318.65|4318.65|4318.1|4318.1|0
1636970370000|2021-11-15 09:59:30|4317.79|4317.79|4317.55|4317.55|4317.79|4317.79|4317.55|4317.55|0
1636970380000|2021-11-15 09:59:40|4316.92|4316.92|4314.91|4314.91|4316.92|4316.92|4314.91|4314.91|0
1636970390000|2021-11-15 09:59:50|4315.22|4315.22|4315.13|4315.13|4315.22|4315.22|4315.13|4315.13|0
1636970400000|2021-11-15 10:00:00|4315.75|4315.75|4315.44|4315.44|4315.75|4315.75|4315.44|4315.44|0
1636970460000|2021-11-15 10:01:00|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|0
1636970480000|2021-11-15 10:01:20|4315.19|4315.19|4315.5|4315.5|4315.5|4315.5|4315.19|4315.19|0
1636970500000|2021-11-15 10:01:40|4315.81|4315.81|4315.81|4315.81|4315.81|4315.81|4315.5|4315.5|0
1636970510000|2021-11-15 10:01:50|4316.44|4316.44|4315.98|4315.98|4316.44|4316.44|4315.98|4315.98|0
1636970520000|2021-11-15 10:02:00|4315.66|4315.66|4315.82|4315.82|4315.98|4315.98|4315.66|4315.66|0
1636970530000|2021-11-15 10:02:10|4316.14|4316.14|4315.98|4315.98|4316.14|4316.14|4315.98|4315.98|0
1636970540000|2021-11-15 10:02:20|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|0
1636970550000|2021-11-15 10:02:30|4316.14|4316.14|4316.77|4316.77|4316.77|4316.77|4316.14|4316.14|0
1636970560000|2021-11-15 10:02:40|4316.72|4316.72|4316.72|4316.72|4316.72|4316.72|4316.72|4316.72|0
1636970570000|2021-11-15 10:02:50|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|0
1636970590000|2021-11-15 10:03:10|4316.01|4316.01|4315.91|4315.91|4316.01|4316.01|4315.91|4315.91|0
1636970610000|2021-11-15 10:03:30|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|0
1636970640000|2021-11-15 10:04:00|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|0
1636970650000|2021-11-15 10:04:10|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|0
1636970660000|2021-11-15 10:04:20|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|0
1636970680000|2021-11-15 10:04:40|4316.53|4316.53|4316.75|4316.75|4316.75|4316.75|4316.53|4316.53|0
1636970690000|2021-11-15 10:04:50|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|0
1636970710000|2021-11-15 10:05:10|4317.02|4317.02|4317.06|4317.06|4317.06|4317.06|4317.02|4317.02|0
1636970720000|2021-11-15 10:05:20|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|0
1636970730000|2021-11-15 10:05:30|4317.19|4317.19|4317.47|4317.47|4317.47|4317.47|4317.09|4317.09|0
1636970750000|2021-11-15 10:05:50|4317.31|4317.31|4317.66|4317.66|4317.71|4317.71|4317.29|4317.29|0
1636970760000|2021-11-15 10:06:00|4317.75|4317.75|4317.69|4317.69|4317.75|4317.75|4317.69|4317.69|0
1636970810000|2021-11-15 10:06:50|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|0
1636970820000|2021-11-15 10:07:00|4317.81|4317.81|4317.72|4317.72|4317.81|4317.81|4317.72|4317.72|0
1636970830000|2021-11-15 10:07:10|4317.68|4317.68|4317.59|4317.59|4317.68|4317.68|4317.59|4317.59|0
1636970950000|2021-11-15 10:09:10|4317.69|4317.69|4317.84|4317.84|4317.84|4317.84|4317.69|4317.69|0
1636970960000|2021-11-15 10:09:20|4317.93|4317.93|4317.97|4317.97|4317.97|4317.97|4317.93|4317.93|0
1636970970000|2021-11-15 10:09:30|4317.93|4317.93|4317.59|4317.59|4317.93|4317.93|4317.59|4317.59|0
1636970980000|2021-11-15 10:09:40|4317.28|4317.28|4316.96|4316.96|4317.28|4317.28|4316.96|4316.96|0
1636970990000|2021-11-15 10:09:50|4316.65|4316.65|4316.56|4316.56|4316.65|4316.65|4316.56|4316.56|0
1636971000000|2021-11-15 10:10:00|4316.65|4316.65|4316.65|4316.65|4316.65|4316.65|4316.65|4316.65|0
1636971010000|2021-11-15 10:10:10|4316.57|4316.57|4316.49|4316.49|4316.57|4316.57|4316.49|4316.49|0
1636971020000|2021-11-15 10:10:20|4316.8|4316.8|4317.11|4317.11|4317.11|4317.11|4316.8|4316.8|0
1636971030000|2021-11-15 10:10:30|4317.08|4317.08|4316.77|4316.77|4317.08|4317.08|4316.77|4316.77|0
1636971040000|2021-11-15 10:10:40|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|0
1636971050000|2021-11-15 10:10:50|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|0
1636971060000|2021-11-15 10:11:00|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|0
1636971070000|2021-11-15 10:11:10|4317.18|4317.18|4317.18|4317.18|4317.18|4317.18|4317.18|4317.18|0
1636971100000|2021-11-15 10:11:40|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|0
1636971110000|2021-11-15 10:11:50|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|0
1636971120000|2021-11-15 10:12:00|4315.67|4315.67|4315.57|4315.57|4315.67|4315.67|4315.57|4315.57|0
1636971140000|2021-11-15 10:12:20|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|0
1636971150000|2021-11-15 10:12:30|4315.41|4315.41|4314.84|4314.84|4315.41|4315.41|4314.84|4314.84|0
1636971170000|2021-11-15 10:12:50|4314.74|4314.74|4314.7|4314.7|4314.74|4314.74|4314.7|4314.7|0
1636971180000|2021-11-15 10:13:00|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|0
1636971190000|2021-11-15 10:13:10|4314.7|4314.7|4314.89|4314.89|4314.89|4314.89|4314.7|4314.7|0
1636971220000|2021-11-15 10:13:40|4314.58|4314.58|4314.58|4314.58|4314.58|4314.58|4314.58|4314.58|0
1636971240000|2021-11-15 10:14:00|4314.62|4314.62|4314.49|4314.49|4314.62|4314.62|4314.49|4314.49|0
1636971250000|2021-11-15 10:14:10|4314.45|4314.45|4314.45|4314.45|4314.51|4314.51|4314.45|4314.45|0
1636971260000|2021-11-15 10:14:20|4314.21|4314.21|4312.72|4312.72|4314.21|4314.21|4312.72|4312.72|0
1636971270000|2021-11-15 10:14:30|4312.67|4312.67|4312.67|4312.67|4312.67|4312.67|4312.67|4312.67|0
1636971290000|2021-11-15 10:14:50|4312.63|4312.63|4313.26|4313.26|4313.26|4313.26|4312.63|4312.63|0
1636971310000|2021-11-15 10:15:10|4312.32|4312.32|4312.38|4312.38|4312.38|4312.38|4312.32|4312.32|0
1636971320000|2021-11-15 10:15:20|4312.56|4312.56|4312.56|4312.56|4312.56|4312.56|4312.56|4312.56|0
1636971340000|2021-11-15 10:15:40|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|0
1636971350000|2021-11-15 10:15:50|4312.77|4312.77|4311.84|4311.84|4312.77|4312.77|4311.84|4311.84|0
1636971360000|2021-11-15 10:16:00|4311.52|4311.52|4311.03|4311.03|4311.52|4311.52|4310.91|4310.91|0
1636971370000|2021-11-15 10:16:10|4310.88|4310.88|4310.72|4310.72|4310.88|4310.88|4310.72|4310.72|0
1636971380000|2021-11-15 10:16:20|4310.88|4310.88|4310.88|4310.88|4311.03|4311.03|4310.88|4310.88|0
1636971390000|2021-11-15 10:16:30|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|0
1636971400000|2021-11-15 10:16:40|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|0
1636971410000|2021-11-15 10:16:50|4310.56|4310.56|4310.16|4310.16|4310.56|4310.56|4310.16|4310.16|0
1636971420000|2021-11-15 10:17:00|4310.01|4310.01|4309.89|4309.89|4310.01|4310.01|4309.85|4309.85|0
1636971440000|2021-11-15 10:17:20|4309.78|4309.78|4309.46|4309.46|4309.78|4309.78|4309.46|4309.46|0
1636971460000|2021-11-15 10:17:40|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|0
1636971480000|2021-11-15 10:18:00|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|0
1636971490000|2021-11-15 10:18:10|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|0
1636971500000|2021-11-15 10:18:20|4309.64|4309.64|4309.33|4309.33|4309.64|4309.64|4309.33|4309.33|0
1636971520000|2021-11-15 10:18:40|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|0
1636971530000|2021-11-15 10:18:50|4309.99|4309.99|4310.04|4310.04|4310.04|4310.04|4309.99|4309.99|0
1636971540000|2021-11-15 10:19:00|4309.99|4309.99|4310.18|4310.18|4310.3|4310.3|4309.99|4309.99|0
1636971560000|2021-11-15 10:19:20|4310.34|4310.34|4310.24|4310.24|4310.34|4310.34|4310.24|4310.24|0
1636971570000|2021-11-15 10:19:30|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|0
1636971580000|2021-11-15 10:19:40|4310.5|4310.5|4310.19|4310.19|4310.5|4310.5|4310.19|4310.19|0
1636971620000|2021-11-15 10:20:20|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4309.95|4309.95|0
1636971630000|2021-11-15 10:20:30|4310.32|4310.32|4310.25|4310.25|4310.32|4310.32|4310.25|4310.25|0
1636971660000|2021-11-15 10:21:00|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|0
1636971670000|2021-11-15 10:21:10|4310.09|4310.09|4310.63|4310.63|4310.63|4310.63|4310.09|4310.09|0
1636971680000|2021-11-15 10:21:20|4310.75|4310.75|4310.63|4310.63|4310.75|4310.75|4310.63|4310.63|0
1636971690000|2021-11-15 10:21:30|4310.6|4310.6|4310.55|4310.55|4310.6|4310.6|4310.55|4310.55|0
1636971720000|2021-11-15 10:22:00|4311.01|4311.01|4311.11|4311.11|4311.11|4311.11|4311.01|4311.01|0
1636971730000|2021-11-15 10:22:10|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|0
1636971740000|2021-11-15 10:22:20|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|0
1636971750000|2021-11-15 10:22:30|4311.14|4311.14|4311.06|4311.06|4311.14|4311.14|4311.06|4311.06|0
1636971770000|2021-11-15 10:22:50|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|0
1636971800000|2021-11-15 10:23:20|4310.44|4310.44|4310.13|4310.13|4310.44|4310.44|4310.13|4310.13|0
1636971810000|2021-11-15 10:23:30|4309.5|4309.5|4309.81|4309.81|4309.81|4309.81|4309.5|4309.5|0
1636971830000|2021-11-15 10:23:50|4309.66|4309.66|4309.74|4309.74|4309.74|4309.74|4309.59|4309.59|0
1636971840000|2021-11-15 10:24:00|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|0
1636971850000|2021-11-15 10:24:10|4310.05|4310.05|4310.09|4310.09|4310.09|4310.09|4310.05|4310.05|0
1636971860000|2021-11-15 10:24:20|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|0
1636971870000|2021-11-15 10:24:30|4309.7|4309.7|4309.66|4309.66|4309.7|4309.7|4309.66|4309.66|0
1636971880000|2021-11-15 10:24:40|4308.72|4308.72|4307.9|4307.9|4308.72|4308.72|4307.9|4307.9|0
1636971930000|2021-11-15 10:25:30|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|0
1636971960000|2021-11-15 10:26:00|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|0
1636971970000|2021-11-15 10:26:10|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|0
1636971980000|2021-11-15 10:26:20|4308.53|4308.53|4308.53|4308.53|4308.53|4308.53|4308.53|4308.53|0
1636972000000|2021-11-15 10:26:40|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|0
1636972010000|2021-11-15 10:26:50|4308.92|4308.92|4308.96|4308.96|4308.96|4308.96|4308.92|4308.92|0
1636972020000|2021-11-15 10:27:00|4309.28|4309.28|4309.15|4309.15|4309.28|4309.28|4308.96|4308.96|0
1636972030000|2021-11-15 10:27:10|4308.99|4308.99|4309.15|4309.15|4309.15|4309.15|4308.99|4308.99|0
1636972040000|2021-11-15 10:27:20|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|0
1636972050000|2021-11-15 10:27:30|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|0
1636972070000|2021-11-15 10:27:50|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|0
1636972080000|2021-11-15 10:28:00|4309.56|4309.56|4309.78|4309.78|4309.87|4309.87|4309.56|4309.56|0
1636972130000|2021-11-15 10:28:50|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|0
1636972140000|2021-11-15 10:29:00|4310.31|4310.31|4310.58|4310.58|4310.58|4310.58|4310.21|4310.21|0
1636972160000|2021-11-15 10:29:20|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|0
1636972180000|2021-11-15 10:29:40|4310.66|4310.66|4311.29|4311.29|4311.29|4311.29|4310.66|4310.66|0
1636972190000|2021-11-15 10:29:50|4311.6|4311.6|4311.6|4311.6|4311.6|4311.6|4311.6|4311.6|0
1636972200000|2021-11-15 10:30:00|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|0
1636972210000|2021-11-15 10:30:10|4311.01|4311.01|4311.1|4311.1|4311.1|4311.1|4311.01|4311.01|0
1636972220000|2021-11-15 10:30:20|4311.01|4311.01|4311.65|4311.65|4311.65|4311.65|4310.72|4310.72|0
1636972240000|2021-11-15 10:30:40|4311.69|4311.69|4311.65|4311.65|4311.74|4311.74|4311.65|4311.65|0
1636972250000|2021-11-15 10:30:50|4311.59|4311.59|4311.59|4311.59|4311.59|4311.59|4311.59|4311.59|0
1636972290000|2021-11-15 10:31:30|4311.51|4311.51|4312.14|4312.14|4312.14|4312.14|4311.51|4311.51|0
1636972300000|2021-11-15 10:31:40|4311.82|4311.82|4312.28|4312.28|4312.28|4312.28|4311.82|4311.82|0
1636972310000|2021-11-15 10:31:50|4312.6|4312.6|4312.6|4312.6|4312.6|4312.6|4312.6|4312.6|0
1636972320000|2021-11-15 10:32:00|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|0
1636972360000|2021-11-15 10:32:40|4313.07|4313.07|4313.07|4313.07|4313.07|4313.07|4313.07|4313.07|0
1636972370000|2021-11-15 10:32:50|4312.75|4312.75|4312.6|4312.6|4312.75|4312.75|4312.6|4312.6|0
1636972380000|2021-11-15 10:33:00|4312.69|4312.69|4312.6|4312.6|4312.69|4312.69|4312.6|4312.6|0
1636972400000|2021-11-15 10:33:20|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.35|4311.35|0
1636972420000|2021-11-15 10:33:40|4311.51|4311.51|4311.51|4311.51|4311.51|4311.51|4311.51|4311.51|0
1636972430000|2021-11-15 10:33:50|4311.45|4311.45|4311.36|4311.36|4311.45|4311.45|4311.36|4311.36|0
1636972440000|2021-11-15 10:34:00|4311.67|4311.67|4311.61|4311.61|4311.67|4311.67|4311.61|4311.61|0
1636972460000|2021-11-15 10:34:20|4311.52|4311.52|4311.46|4311.46|4311.52|4311.52|4311.06|4311.06|0
1636972470000|2021-11-15 10:34:30|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|0
1636972520000|2021-11-15 10:35:20|4311.49|4311.49|4311.68|4311.68|4311.68|4311.68|4311.49|4311.49|0
1636972530000|2021-11-15 10:35:30|4311.53|4311.53|4311.48|4311.48|4311.53|4311.53|4311.48|4311.48|0
1636972560000|2021-11-15 10:36:00|4311.8|4311.8|4311.72|4311.72|4311.8|4311.8|4311.68|4311.68|0
1636972570000|2021-11-15 10:36:10|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|0
1636972590000|2021-11-15 10:36:30|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|0
1636972600000|2021-11-15 10:36:40|4312.59|4312.59|4312.89|4312.89|4312.9|4312.9|4312.59|4312.59|0
1636972610000|2021-11-15 10:36:50|4312.58|4312.58|4312.63|4312.63|4312.63|4312.63|4312.58|4312.58|0
1636972640000|2021-11-15 10:37:20|4312.72|4312.72|4312.81|4312.81|4312.81|4312.81|4312.72|4312.72|0
1636972650000|2021-11-15 10:37:30|4312.72|4312.72|4313.03|4313.03|4313.03|4313.03|4312.72|4312.72|0
1636972660000|2021-11-15 10:37:40|4313.07|4313.07|4313.16|4313.16|4313.16|4313.16|4313.07|4313.07|0
1636972670000|2021-11-15 10:37:50|4313.24|4313.24|4312.93|4312.93|4313.24|4313.24|4312.93|4312.93|0
1636972710000|2021-11-15 10:38:30|4313.24|4313.24|4313.48|4313.48|4313.55|4313.55|4313.24|4313.24|0
1636972720000|2021-11-15 10:38:40|4313.17|4313.17|4313.49|4313.49|4313.8|4313.8|4313.17|4313.17|0
1636972740000|2021-11-15 10:39:00|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|0
1636972750000|2021-11-15 10:39:10|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|0
1636972760000|2021-11-15 10:39:20|4312.86|4312.86|4312.86|4312.86|4312.86|4312.86|4312.86|4312.86|0
1636972770000|2021-11-15 10:39:30|4312.55|4312.55|4312.24|4312.24|4312.55|4312.55|4312.24|4312.24|0
1636972800000|2021-11-15 10:40:00|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|0
1636972830000|2021-11-15 10:40:30|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|0
1636972840000|2021-11-15 10:40:40|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|0
1636972850000|2021-11-15 10:40:50|4313.27|4313.27|4313.19|4313.19|4313.27|4313.27|4313.19|4313.19|0
1636972870000|2021-11-15 10:41:10|4312.56|4312.56|4311.98|4311.98|4312.6|4312.6|4311.98|4311.98|0
1636972890000|2021-11-15 10:41:30|4311.68|4311.68|4311.68|4311.68|4311.68|4311.68|4311.68|4311.68|0
1636972900000|2021-11-15 10:41:40|4311.83|4311.83|4311.83|4311.83|4311.83|4311.83|4311.83|4311.83|0
1636972920000|2021-11-15 10:42:00|4311.98|4311.98|4312.14|4312.14|4312.14|4312.14|4311.98|4311.98|0
1636972940000|2021-11-15 10:42:20|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|0
1636972960000|2021-11-15 10:42:40|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|0
1636972980000|2021-11-15 10:43:00|4312.09|4312.09|4312.17|4312.17|4312.17|4312.17|4311.78|4311.78|0
1636972990000|2021-11-15 10:43:10|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|0
1636973020000|2021-11-15 10:43:40|4312.64|4312.64|4312.95|4312.95|4312.95|4312.95|4312.64|4312.64|0
1636973030000|2021-11-15 10:43:50|4313.01|4313.01|4313.13|4313.13|4313.13|4313.13|4313.01|4313.01|0
1636973040000|2021-11-15 10:44:00|4313.01|4313.01|4313.01|4313.01|4313.01|4313.01|4313.01|4313.01|0
1636973050000|2021-11-15 10:44:10|4313.29|4313.29|4313.95|4313.95|4313.95|4313.95|4313.29|4313.29|0
1636973100000|2021-11-15 10:45:00|4314.23|4314.23|4314.14|4314.14|4314.23|4314.23|4314.14|4314.14|0
1636973110000|2021-11-15 10:45:10|4314.05|4314.05|4313.42|4313.42|4314.05|4314.05|4313.42|4313.42|0
1636973120000|2021-11-15 10:45:20|4313.57|4313.57|4313.73|4313.73|4313.73|4313.73|4313.57|4313.57|0
1636973130000|2021-11-15 10:45:30|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|0
1636973140000|2021-11-15 10:45:40|4313.6|4313.6|4313.91|4313.91|4313.91|4313.91|4313.6|4313.6|0
1636973150000|2021-11-15 10:45:50|4314.22|4314.22|4313.69|4313.69|4314.22|4314.22|4313.69|4313.69|0
1636973210000|2021-11-15 10:46:50|4313.88|4313.88|4314.19|4314.19|4314.19|4314.19|4313.88|4313.88|0
1636973220000|2021-11-15 10:47:00|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|0
1636973240000|2021-11-15 10:47:20|4314.19|4314.19|4314.42|4314.42|4314.42|4314.42|4313.88|4313.88|0
1636973250000|2021-11-15 10:47:30|4314.45|4314.45|4314.42|4314.42|4314.45|4314.45|4314.42|4314.42|0
1636973260000|2021-11-15 10:47:40|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|0
1636973270000|2021-11-15 10:47:50|4313.8|4313.8|4314.57|4314.57|4314.57|4314.57|4313.65|4313.65|0
1636973290000|2021-11-15 10:48:10|4313.95|4313.95|4313.16|4313.16|4314.1|4314.1|4313.16|4313.16|0
1636973310000|2021-11-15 10:48:30|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|0
1636973340000|2021-11-15 10:49:00|4312.83|4312.83|4312.83|4312.83|4312.83|4312.83|4312.83|4312.83|0
1636973350000|2021-11-15 10:49:10|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|0
1636973360000|2021-11-15 10:49:20|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|0
1636973370000|2021-11-15 10:49:30|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|0
1636973380000|2021-11-15 10:49:40|4312.56|4312.56|4312.56|4312.56|4312.56|4312.56|4312.47|4312.47|0
1636973390000|2021-11-15 10:49:50|4312.52|4312.52|4312.54|4312.54|4312.54|4312.54|4312.52|4312.52|0
1636973440000|2021-11-15 10:50:40|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|0
1636973460000|2021-11-15 10:51:00|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|0
1636973470000|2021-11-15 10:51:10|4312.67|4312.67|4312.82|4312.82|4312.82|4312.82|4312.67|4312.67|0
1636973480000|2021-11-15 10:51:20|4312.76|4312.76|4312.61|4312.61|4312.76|4312.76|4312.61|4312.61|0
1636973540000|2021-11-15 10:52:20|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|0
1636973560000|2021-11-15 10:52:40|4312.61|4312.61|4312.71|4312.71|4312.71|4312.71|4312.61|4312.61|0
1636973570000|2021-11-15 10:52:50|4312.76|4312.76|4313.08|4313.08|4313.08|4313.08|4312.76|4312.76|0
1636973580000|2021-11-15 10:53:00|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|0
1636973600000|2021-11-15 10:53:20|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|0
1636973620000|2021-11-15 10:53:40|4313.49|4313.49|4313.8|4313.8|4313.8|4313.8|4313.49|4313.49|0
1636973630000|2021-11-15 10:53:50|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|0
1636973640000|2021-11-15 10:54:00|4313.81|4313.81|4313.83|4313.83|4313.83|4313.83|4313.81|4313.81|0
1636973660000|2021-11-15 10:54:20|4313.81|4313.81|4314.12|4314.12|4314.12|4314.12|4313.81|4313.81|0
1636973670000|2021-11-15 10:54:30|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|0
1636973690000|2021-11-15 10:54:50|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|0
1636973700000|2021-11-15 10:55:00|4314.27|4314.27|4314.42|4314.42|4314.42|4314.42|4314.27|4314.27|0
1636973710000|2021-11-15 10:55:10|4314.73|4314.73|4315.05|4315.05|4315.05|4315.05|4314.73|4314.73|0
1636973720000|2021-11-15 10:55:20|4315.2|4315.2|4315.51|4315.51|4315.51|4315.51|4315.2|4315.2|0
1636973750000|2021-11-15 10:55:50|4315.47|4315.47|4315.39|4315.39|4315.47|4315.47|4315.39|4315.39|0
1636973760000|2021-11-15 10:56:00|4316.01|4316.01|4316.01|4316.01|4316.01|4316.01|4316.01|4316.01|0
1636973770000|2021-11-15 10:56:10|4315.97|4315.97|4316.55|4316.55|4316.55|4316.55|4315.93|4315.93|0
1636973790000|2021-11-15 10:56:30|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|0
1636973800000|2021-11-15 10:56:40|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|0
1636973820000|2021-11-15 10:57:00|4316.57|4316.57|4316.26|4316.26|4316.57|4316.57|4316.26|4316.26|0
1636973850000|2021-11-15 10:57:30|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|0
1636973870000|2021-11-15 10:57:50|4316.11|4316.11|4315.98|4315.98|4316.26|4316.26|4315.98|4315.98|0
1636973920000|2021-11-15 10:58:40|4316.16|4316.16|4316.33|4316.33|4316.33|4316.33|4316.16|4316.16|0
1636973930000|2021-11-15 10:58:50|4316.29|4316.29|4316.12|4316.12|4316.29|4316.29|4316.12|4316.12|0
1636973940000|2021-11-15 10:59:00|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|0
1636973960000|2021-11-15 10:59:20|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|0
1636973980000|2021-11-15 10:59:40|4315.85|4315.85|4315.85|4315.85|4315.85|4315.85|4315.85|4315.85|0
1636974000000|2021-11-15 11:00:00|4315.53|4315.53|4315.38|4315.38|4315.53|4315.53|4315.38|4315.38|0
1636974020000|2021-11-15 11:00:20|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|0
1636974050000|2021-11-15 11:00:50|4314.99|4314.99|4314.68|4314.68|4314.99|4314.99|4314.68|4314.68|0
1636974080000|2021-11-15 11:01:20|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|0
1636974090000|2021-11-15 11:01:30|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|0
1636974100000|2021-11-15 11:01:40|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|0
1636974110000|2021-11-15 11:01:50|4312.86|4312.86|4312.86|4312.86|4312.86|4312.86|4312.86|4312.86|0
1636974140000|2021-11-15 11:02:20|4312.8|4312.8|4312.74|4312.74|4312.8|4312.8|4312.74|4312.74|0
1636974160000|2021-11-15 11:02:40|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|0
1636974170000|2021-11-15 11:02:50|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|0
1636974190000|2021-11-15 11:03:10|4313.21|4313.21|4313.52|4313.52|4313.52|4313.52|4313.21|4313.21|0
1636974210000|2021-11-15 11:03:30|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|4313.37|0
1636974220000|2021-11-15 11:03:40|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|0
1636974230000|2021-11-15 11:03:50|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|0
1636974290000|2021-11-15 11:04:50|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|0
1636974300000|2021-11-15 11:05:00|4313.79|4313.79|4315.49|4315.49|4315.49|4315.49|4313.79|4313.79|0
1636974310000|2021-11-15 11:05:10|4315.81|4315.81|4315.42|4315.42|4316.12|4316.12|4315.42|4315.42|0
1636974320000|2021-11-15 11:05:20|4314.8|4314.8|4315.11|4315.11|4315.11|4315.11|4314.8|4314.8|0
1636974330000|2021-11-15 11:05:30|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|0
1636974340000|2021-11-15 11:05:40|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|0
1636974350000|2021-11-15 11:05:50|4314.97|4314.97|4315.05|4315.05|4315.36|4315.36|4314.97|4314.97|0
1636974360000|2021-11-15 11:06:00|4314.99|4314.99|4315|4315|4315.05|4315.05|4314.99|4314.99|0
1636974370000|2021-11-15 11:06:10|4315.62|4315.62|4315.74|4315.74|4315.74|4315.74|4315.62|4315.62|0
1636974380000|2021-11-15 11:06:20|4315.43|4315.43|4315.43|4315.43|4315.74|4315.74|4315.43|4315.43|0
1636974390000|2021-11-15 11:06:30|4315.39|4315.39|4315.39|4315.39|4315.39|4315.39|4315.39|4315.39|0
1636974400000|2021-11-15 11:06:40|4315.49|4315.49|4315.58|4315.58|4315.58|4315.58|4315.49|4315.49|0
1636974410000|2021-11-15 11:06:50|4315.42|4315.42|4315.52|4315.52|4315.52|4315.52|4315.42|4315.42|0
1636974420000|2021-11-15 11:07:00|4315.42|4315.42|4315.33|4315.33|4315.42|4315.42|4315.33|4315.33|0
1636974430000|2021-11-15 11:07:10|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|0
1636974440000|2021-11-15 11:07:20|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|0
1636974450000|2021-11-15 11:07:30|4315.32|4315.32|4315.32|4315.32|4315.32|4315.32|4315.32|4315.32|0
1636974460000|2021-11-15 11:07:40|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|0
1636974470000|2021-11-15 11:07:50|4315.05|4315.05|4315.55|4315.55|4315.55|4315.55|4315.05|4315.05|0
1636974480000|2021-11-15 11:08:00|4315.86|4315.86|4316.99|4316.99|4316.99|4316.99|4315.86|4315.86|0
1636974500000|2021-11-15 11:08:20|4317.15|4317.15|4316.37|4316.37|4317.15|4317.15|4316.37|4316.37|0
1636974510000|2021-11-15 11:08:30|4316.06|4316.06|4315.75|4315.75|4316.06|4316.06|4315.75|4315.75|0
1636974530000|2021-11-15 11:08:50|4315.44|4315.44|4314.82|4314.82|4315.44|4315.44|4314.82|4314.82|0
1636974540000|2021-11-15 11:09:00|4315.44|4315.44|4315.11|4315.11|4315.44|4315.44|4315.11|4315.11|0
1636974550000|2021-11-15 11:09:10|4314.88|4314.88|4315|4315|4315|4315|4314.88|4314.88|0
1636974560000|2021-11-15 11:09:20|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|0
1636974570000|2021-11-15 11:09:30|4315.25|4315.25|4316.14|4316.14|4316.14|4316.14|4315.25|4315.25|0
1636974600000|2021-11-15 11:10:00|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|0
1636974630000|2021-11-15 11:10:30|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|0
1636974640000|2021-11-15 11:10:40|4316.2|4316.2|4316.2|4316.2|4316.2|4316.2|4316.2|4316.2|0
1636974690000|2021-11-15 11:11:30|4314.65|4314.65|4314.65|4314.65|4314.65|4314.65|4314.65|4314.65|0
1636974700000|2021-11-15 11:11:40|4314.67|4314.67|4314.65|4314.65|4314.67|4314.67|4314.65|4314.65|0
1636974710000|2021-11-15 11:11:50|4314.62|4314.62|4314.65|4314.65|4314.65|4314.65|4314.62|4314.62|0
1636974720000|2021-11-15 11:12:00|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|0
1636974750000|2021-11-15 11:12:30|4314.43|4314.43|4314.31|4314.31|4314.43|4314.43|4314.31|4314.31|0
1636974760000|2021-11-15 11:12:40|4313.37|4313.37|4313.06|4313.06|4313.37|4313.37|4313.06|4313.06|0
1636974790000|2021-11-15 11:13:10|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|0
1636974800000|2021-11-15 11:13:20|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|0
1636974810000|2021-11-15 11:13:30|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|0
1636974820000|2021-11-15 11:13:40|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|0
1636974830000|2021-11-15 11:13:50|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|0
1636974840000|2021-11-15 11:14:00|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|0
1636974860000|2021-11-15 11:14:20|4312.71|4312.71|4312.71|4312.71|4312.71|4312.71|4312.71|4312.71|0
1636974870000|2021-11-15 11:14:30|4312.75|4312.75|4312.8|4312.8|4312.8|4312.8|4312.75|4312.75|0
1636974910000|2021-11-15 11:15:10|4311.86|4311.86|4311.23|4311.23|4311.86|4311.86|4311.23|4311.23|0
1636974920000|2021-11-15 11:15:20|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|0
1636974930000|2021-11-15 11:15:30|4311.39|4311.39|4311.39|4311.39|4311.39|4311.39|4311.39|4311.39|0
1636974950000|2021-11-15 11:15:50|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|0
1636974960000|2021-11-15 11:16:00|4310.9|4310.9|4310.59|4310.59|4310.9|4310.9|4310.59|4310.59|0
1636975000000|2021-11-15 11:16:40|4310.78|4310.78|4310.62|4310.62|4311.43|4311.43|4310.62|4310.62|0
1636975010000|2021-11-15 11:16:50|4310.31|4310.31|4310.08|4310.08|4310.94|4310.94|4310|4310|0
1636975020000|2021-11-15 11:17:00|4310.12|4310.12|4309.91|4309.91|4310.12|4310.12|4309.91|4309.91|0
1636975030000|2021-11-15 11:17:10|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|0
1636975040000|2021-11-15 11:17:20|4310.22|4310.22|4309.95|4309.95|4310.22|4310.22|4309.91|4309.91|0
1636975050000|2021-11-15 11:17:30|4309.33|4309.33|4309.64|4309.64|4309.64|4309.64|4309.33|4309.33|0
1636975080000|2021-11-15 11:18:00|4309.95|4309.95|4310.26|4310.26|4310.26|4310.26|4309.95|4309.95|0
1636975090000|2021-11-15 11:18:10|4309.96|4309.96|4309.64|4309.64|4309.96|4309.96|4309.64|4309.64|0
1636975100000|2021-11-15 11:18:20|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|0
1636975110000|2021-11-15 11:18:30|4310.27|4310.27|4309.96|4309.96|4310.27|4310.27|4309.96|4309.96|0
1636975120000|2021-11-15 11:18:40|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|0
1636975130000|2021-11-15 11:18:50|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|0
1636975140000|2021-11-15 11:19:00|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|0
1636975180000|2021-11-15 11:19:40|4309.7|4309.7|4309.8|4309.8|4309.8|4309.8|4309.7|4309.7|0
1636975210000|2021-11-15 11:20:10|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|0
1636975220000|2021-11-15 11:20:20|4309.48|4309.48|4309.37|4309.37|4309.48|4309.48|4309.37|4309.37|0
1636975230000|2021-11-15 11:20:30|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|0
1636975260000|2021-11-15 11:21:00|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|0
1636975270000|2021-11-15 11:21:10|4308.81|4308.81|4308.81|4308.81|4308.81|4308.81|4308.81|4308.81|0
1636975280000|2021-11-15 11:21:20|4308.5|4308.5|4308.96|4308.96|4309.11|4309.11|4308.5|4308.5|0
1636975300000|2021-11-15 11:21:40|4308.65|4308.65|4308.89|4308.89|4308.89|4308.89|4308.65|4308.65|0
1636975320000|2021-11-15 11:22:00|4308.99|4308.99|4308.68|4308.68|4308.99|4308.99|4308.68|4308.68|0
1636975340000|2021-11-15 11:22:20|4308.37|4308.37|4308.06|4308.06|4308.37|4308.37|4308.06|4308.06|0
1636975350000|2021-11-15 11:22:30|4307.9|4307.9|4307.99|4307.99|4307.99|4307.99|4307.9|4307.9|0
1636975370000|2021-11-15 11:22:50|4308.31|4308.31|4308.43|4308.43|4308.43|4308.43|4308.31|4308.31|0
1636975380000|2021-11-15 11:23:00|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|0
1636975390000|2021-11-15 11:23:10|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|0
1636975400000|2021-11-15 11:23:20|4308.12|4308.12|4308.24|4308.24|4308.24|4308.24|4308.12|4308.12|0
1636975410000|2021-11-15 11:23:30|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|0
1636975420000|2021-11-15 11:23:40|4308.24|4308.24|4307.92|4307.92|4308.24|4308.24|4307.92|4307.92|0
1636975430000|2021-11-15 11:23:50|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|0
1636975450000|2021-11-15 11:24:10|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|0
1636975480000|2021-11-15 11:24:40|4307.92|4307.92|4308.51|4308.51|4308.51|4308.51|4307.92|4307.92|0
1636975500000|2021-11-15 11:25:00|4308.67|4308.67|4308.42|4308.42|4308.67|4308.67|4308.42|4308.42|0
1636975510000|2021-11-15 11:25:10|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|0
1636975540000|2021-11-15 11:25:40|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|0
1636975560000|2021-11-15 11:26:00|4307.31|4307.31|4307.37|4307.37|4307.37|4307.37|4307.31|4307.31|0
1636975580000|2021-11-15 11:26:20|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|0
1636975590000|2021-11-15 11:26:30|4307.21|4307.21|4307.21|4307.21|4307.52|4307.52|4307.21|4307.21|0
1636975600000|2021-11-15 11:26:40|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|0
1636975610000|2021-11-15 11:26:50|4307.56|4307.56|4307.6|4307.6|4307.6|4307.6|4307.56|4307.56|0
1636975620000|2021-11-15 11:27:00|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|0
1636975630000|2021-11-15 11:27:10|4307.22|4307.22|4307.14|4307.14|4307.25|4307.25|4307.14|4307.14|0
1636975640000|2021-11-15 11:27:20|4307.09|4307.09|4307.32|4307.32|4307.64|4307.64|4307.01|4307.01|0
1636975660000|2021-11-15 11:27:40|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|0
1636975680000|2021-11-15 11:28:00|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|0
1636975700000|2021-11-15 11:28:20|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|0
1636975710000|2021-11-15 11:28:30|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|0
1636975720000|2021-11-15 11:28:40|4307.28|4307.28|4307.59|4307.59|4307.59|4307.59|4307.28|4307.28|0
1636975740000|2021-11-15 11:29:00|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|0
1636975750000|2021-11-15 11:29:10|4307|4307|4307|4307|4307|4307|4307|4307|0
1636975760000|2021-11-15 11:29:20|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|0
1636975790000|2021-11-15 11:29:50|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|0
1636975800000|2021-11-15 11:30:00|4306.69|4306.69|4307.47|4307.47|4307.47|4307.47|4306.69|4306.69|0
1636975840000|2021-11-15 11:30:40|4307.78|4307.78|4308.09|4308.09|4308.09|4308.09|4307.78|4307.78|0
1636975850000|2021-11-15 11:30:50|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|0
1636975870000|2021-11-15 11:31:10|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|0
1636975890000|2021-11-15 11:31:30|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|0
1636975900000|2021-11-15 11:31:40|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|0
1636975930000|2021-11-15 11:32:10|4308.74|4308.74|4308.89|4308.89|4309.51|4309.51|4308.74|4308.74|0
1636975940000|2021-11-15 11:32:20|4308.98|4308.98|4308.92|4308.92|4309.07|4309.07|4308.76|4308.76|0
1636975950000|2021-11-15 11:32:30|4309.01|4309.01|4309.1|4309.1|4309.1|4309.1|4309.01|4309.01|0
1636975960000|2021-11-15 11:32:40|4309.25|4309.25|4308.89|4308.89|4309.25|4309.25|4308.89|4308.89|0
1636975970000|2021-11-15 11:32:50|4308.93|4308.93|4308.31|4308.31|4308.93|4308.93|4308.31|4308.31|0
1636976010000|2021-11-15 11:33:30|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|0
1636976030000|2021-11-15 11:33:50|4308|4308|4308.78|4308.78|4308.78|4308.78|4307.85|4307.85|0
1636976040000|2021-11-15 11:34:00|4308.47|4308.47|4308.1|4308.1|4308.47|4308.47|4308.1|4308.1|0
1636976050000|2021-11-15 11:34:10|4307.73|4307.73|4307.63|4307.63|4307.73|4307.73|4307.63|4307.63|0
1636976070000|2021-11-15 11:34:30|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|0
1636976090000|2021-11-15 11:34:50|4307.63|4307.63|4308.26|4308.26|4308.26|4308.26|4307.63|4307.63|0
1636976100000|2021-11-15 11:35:00|4308.17|4308.17|4308.21|4308.21|4308.21|4308.21|4308.17|4308.17|0
1636976110000|2021-11-15 11:35:10|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|0
1636976120000|2021-11-15 11:35:20|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|0
1636976150000|2021-11-15 11:35:50|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|0
1636976160000|2021-11-15 11:36:00|4307.47|4307.47|4307.59|4307.59|4307.59|4307.59|4307.47|4307.47|0
1636976170000|2021-11-15 11:36:10|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|0
1636976190000|2021-11-15 11:36:30|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|0
1636976210000|2021-11-15 11:36:50|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|0
1636976250000|2021-11-15 11:37:30|4307.63|4307.63|4307.69|4307.69|4307.69|4307.69|4307.63|4307.63|0
1636976270000|2021-11-15 11:37:50|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|0
1636976280000|2021-11-15 11:38:00|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1636976320000|2021-11-15 11:38:40|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|0
1636976330000|2021-11-15 11:38:50|4307.81|4307.81|4307.81|4307.81|4307.99|4307.99|4307.81|4307.81|0
1636976360000|2021-11-15 11:39:20|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|0
1636976390000|2021-11-15 11:39:50|4308.18|4308.18|4307.87|4307.87|4308.18|4308.18|4307.87|4307.87|0
1636976400000|2021-11-15 11:40:00|4307.55|4307.55|4306.94|4306.94|4307.65|4307.65|4306.94|4306.94|0
1636976410000|2021-11-15 11:40:10|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|0
1636976420000|2021-11-15 11:40:20|4306.33|4306.33|4305.7|4305.7|4306.33|4306.33|4305.7|4305.7|0
1636976430000|2021-11-15 11:40:30|4305.76|4305.76|4305.82|4305.82|4305.82|4305.82|4305.76|4305.76|0
1636976460000|2021-11-15 11:41:00|4306.13|4306.13|4306.5|4306.5|4306.5|4306.5|4306.13|4306.13|0
1636976480000|2021-11-15 11:41:20|4306.66|4306.66|4307.03|4307.03|4307.03|4307.03|4306.66|4306.66|0
1636976490000|2021-11-15 11:41:30|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|0
1636976500000|2021-11-15 11:41:40|4307.03|4307.03|4306.71|4306.71|4307.03|4307.03|4306.62|4306.62|0
1636976540000|2021-11-15 11:42:20|4306.4|4306.4|4306.71|4306.71|4306.71|4306.71|4306.4|4306.4|0
1636976560000|2021-11-15 11:42:40|4306.4|4306.4|4306.25|4306.25|4306.4|4306.4|4306.25|4306.25|0
1636976620000|2021-11-15 11:43:40|4306.4|4306.4|4306.4|4306.4|4306.4|4306.4|4306.4|4306.4|0
1636976640000|2021-11-15 11:44:00|4306.36|4306.36|4306.4|4306.4|4306.4|4306.4|4306.32|4306.32|0
1636976650000|2021-11-15 11:44:10|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|0
1636976660000|2021-11-15 11:44:20|4306.24|4306.24|4306.06|4306.06|4306.24|4306.24|4306.06|4306.06|0
1636976700000|2021-11-15 11:45:00|4306.29|4306.29|4306.35|4306.35|4306.35|4306.35|4306.29|4306.29|0
1636976710000|2021-11-15 11:45:10|4306.04|4306.04|4304.17|4304.17|4306.04|4306.04|4304.17|4304.17|0
1636976720000|2021-11-15 11:45:20|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|0
1636976730000|2021-11-15 11:45:30|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|0
1636976740000|2021-11-15 11:45:40|4304.11|4304.11|4303.8|4303.8|4304.11|4304.11|4303.77|4303.77|0
1636976750000|2021-11-15 11:45:50|4303.49|4303.49|4303.3|4303.3|4303.49|4303.49|4303.3|4303.3|0
1636976760000|2021-11-15 11:46:00|4303.61|4303.61|4303.59|4303.59|4303.92|4303.92|4303.59|4303.59|0
1636976770000|2021-11-15 11:46:10|4303.44|4303.44|4302.81|4302.81|4303.44|4303.44|4302.81|4302.81|0
1636976780000|2021-11-15 11:46:20|4302.51|4302.51|4302.51|4302.51|4302.6|4302.6|4302.51|4302.51|0
1636976810000|2021-11-15 11:46:50|4302.82|4302.82|4302.97|4302.97|4302.97|4302.97|4302.82|4302.82|0
1636976820000|2021-11-15 11:47:00|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|0
1636976860000|2021-11-15 11:47:40|4302.57|4302.57|4302.3|4302.3|4302.61|4302.61|4302.3|4302.3|0
1636976870000|2021-11-15 11:47:50|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|4301.05|4301.05|0
1636976880000|2021-11-15 11:48:00|4301.05|4301.05|4301.21|4301.21|4301.21|4301.21|4301.05|4301.05|0
1636976910000|2021-11-15 11:48:30|4301.52|4301.52|4301.21|4301.21|4301.52|4301.52|4301.21|4301.21|0
1636976920000|2021-11-15 11:48:40|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|0
1636976940000|2021-11-15 11:49:00|4300.75|4300.75|4300.9|4300.9|4300.9|4300.9|4300.75|4300.75|0
1636976960000|2021-11-15 11:49:20|4299.65|4299.65|4299.96|4299.96|4299.96|4299.96|4299.65|4299.65|0
1636976970000|2021-11-15 11:49:30|4300.11|4300.11|4300.58|4300.58|4300.58|4300.58|4300.11|4300.11|0
1636976980000|2021-11-15 11:49:40|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|0
1636977000000|2021-11-15 11:50:00|4300.68|4300.68|4300.79|4300.79|4300.99|4300.99|4300.68|4300.68|0
1636977010000|2021-11-15 11:50:10|4300.52|4300.52|4300.34|4300.34|4300.52|4300.52|4300.34|4300.34|0
1636977020000|2021-11-15 11:50:20|4300.03|4300.03|4300.03|4300.03|4300.03|4300.03|4300.03|4300.03|0
1636977030000|2021-11-15 11:50:30|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|0
1636977040000|2021-11-15 11:50:40|4299.41|4299.41|4299.25|4299.25|4299.41|4299.41|4299.1|4299.1|0
1636977050000|2021-11-15 11:50:50|4298.94|4298.94|4298.94|4298.94|4298.94|4298.94|4298.94|4298.94|0
1636977060000|2021-11-15 11:51:00|4298.48|4298.48|4298.79|4298.79|4298.79|4298.79|4298.48|4298.48|0
1636977070000|2021-11-15 11:51:10|4299.41|4299.41|4299.1|4299.1|4299.41|4299.41|4299.1|4299.1|0
1636977080000|2021-11-15 11:51:20|4298.79|4298.79|4298.74|4298.74|4298.79|4298.79|4298.74|4298.74|0
1636977090000|2021-11-15 11:51:30|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|0
1636977120000|2021-11-15 11:52:00|4300.3|4300.3|4301.64|4301.64|4302.58|4302.58|4300.3|4300.3|0
1636977130000|2021-11-15 11:52:10|4301.33|4301.33|4301.64|4301.64|4301.64|4301.64|4300.39|4300.39|0
1636977140000|2021-11-15 11:52:20|4301.02|4301.02|4300.7|4300.7|4301.02|4301.02|4300.7|4300.7|0
1636977150000|2021-11-15 11:52:30|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|0
1636977160000|2021-11-15 11:52:40|4300.55|4300.55|4300.55|4300.55|4300.86|4300.86|4300.55|4300.55|0
1636977180000|2021-11-15 11:53:00|4300.23|4300.23|4300.23|4300.23|4300.23|4300.23|4300.23|4300.23|0
1636977190000|2021-11-15 11:53:10|4300.08|4300.08|4300.08|4300.08|4300.08|4300.08|4300.08|4300.08|0
1636977200000|2021-11-15 11:53:20|4300.16|4300.16|4299.27|4299.27|4300.2|4300.2|4299.27|4299.27|0
1636977220000|2021-11-15 11:53:40|4298.95|4298.95|4298.95|4298.95|4298.95|4298.95|4298.95|4298.95|0
1636977240000|2021-11-15 11:54:00|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|0
1636977250000|2021-11-15 11:54:10|4299.64|4299.64|4300.16|4300.16|4300.16|4300.16|4299.64|4299.64|0
1636977270000|2021-11-15 11:54:30|4299.85|4299.85|4299.85|4299.85|4299.85|4299.85|4299.85|4299.85|0
1636977280000|2021-11-15 11:54:40|4300.16|4300.16|4300.16|4300.16|4300.16|4300.16|4300.16|4300.16|0
1636977290000|2021-11-15 11:54:50|4300.1|4300.1|4299.48|4299.48|4300.1|4300.1|4299.48|4299.48|0
1636977300000|2021-11-15 11:55:00|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|0
1636977310000|2021-11-15 11:55:10|4300.1|4300.1|4300.06|4300.06|4300.1|4300.1|4300.06|4300.06|0
1636977360000|2021-11-15 11:56:00|4299.75|4299.75|4299.6|4299.6|4299.75|4299.75|4299.6|4299.6|0
1636977390000|2021-11-15 11:56:30|4299.48|4299.48|4298.4|4298.4|4299.65|4299.65|4298.4|4298.4|0
1636977420000|2021-11-15 11:57:00|4298.71|4298.71|4299.03|4299.03|4299.03|4299.03|4298.71|4298.71|0
1636977430000|2021-11-15 11:57:10|4299.18|4299.18|4299.49|4299.49|4299.49|4299.49|4299.18|4299.18|0
1636977450000|2021-11-15 11:57:30|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|0
1636977480000|2021-11-15 11:58:00|4299.9|4299.9|4299.8|4299.8|4299.9|4299.9|4299.8|4299.8|0
1636977490000|2021-11-15 11:58:10|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|0
1636977500000|2021-11-15 11:58:20|4299.4|4299.4|4299.4|4299.4|4299.4|4299.4|4299.4|4299.4|0
1636977530000|2021-11-15 11:58:50|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|0
1636977540000|2021-11-15 11:59:00|4299.09|4299.09|4299.09|4299.09|4299.09|4299.09|4299.09|4299.09|0
1636977550000|2021-11-15 11:59:10|4299.4|4299.4|4299.4|4299.4|4299.4|4299.4|4299.4|4299.4|0
1636977560000|2021-11-15 11:59:20|4299.28|4299.28|4299.28|4299.28|4299.28|4299.28|4299.28|4299.28|0
1636977580000|2021-11-15 11:59:40|4299.13|4299.13|4298.97|4298.97|4299.13|4299.13|4298.97|4298.97|0
1636977590000|2021-11-15 11:59:50|4298.67|4298.67|4298.76|4298.76|4298.76|4298.76|4298.67|4298.67|0
1636977600000|2021-11-15 12:00:00|4298.7|4298.7|4297.25|4297.25|4298.7|4298.7|4297.25|4297.25|0
1636977610000|2021-11-15 12:00:10|4297.23|4297.23|4297.85|4297.85|4297.85|4297.85|4297.23|4297.23|0
1636977630000|2021-11-15 12:00:30|4297.39|4297.39|4297.08|4297.08|4297.39|4297.39|4297.08|4297.08|0
1636977640000|2021-11-15 12:00:40|4297.05|4297.05|4297.05|4297.05|4297.05|4297.05|4297.05|4297.05|0
1636977650000|2021-11-15 12:00:50|4297.01|4297.01|4296.47|4296.47|4297.01|4297.01|4296.47|4296.47|0
1636977660000|2021-11-15 12:01:00|4296.35|4296.35|4296.36|4296.36|4296.37|4296.37|4296.06|4296.06|0
1636977670000|2021-11-15 12:01:10|4296.52|4296.52|4296.52|4296.52|4296.52|4296.52|4296.52|4296.52|0
1636977680000|2021-11-15 12:01:20|4296.83|4296.83|4296.7|4296.7|4296.83|4296.83|4296.7|4296.7|0
1636977690000|2021-11-15 12:01:30|4296.67|4296.67|4297.16|4297.16|4297.16|4297.16|4296.67|4296.67|0
1636977700000|2021-11-15 12:01:40|4297.12|4297.12|4297.29|4297.29|4297.29|4297.29|4297.12|4297.12|0
1636977710000|2021-11-15 12:01:50|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|0
1636977720000|2021-11-15 12:02:00|4297.92|4297.92|4298.19|4298.19|4298.19|4298.19|4297.92|4297.92|0
1636977730000|2021-11-15 12:02:10|4298.34|4298.34|4298.51|4298.51|4298.65|4298.65|4298.34|4298.34|0
1636977740000|2021-11-15 12:02:20|4298.42|4298.42|4298.45|4298.45|4298.47|4298.47|4298.38|4298.38|0
1636977750000|2021-11-15 12:02:30|4298.53|4298.53|4298.62|4298.62|4298.63|4298.63|4298.5|4298.5|0
1636977760000|2021-11-15 12:02:40|4298.54|4298.54|4298.54|4298.54|4298.54|4298.54|4298.54|4298.54|0
1636977770000|2021-11-15 12:02:50|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|0
1636977780000|2021-11-15 12:03:00|4298.89|4298.89|4298.93|4298.93|4298.93|4298.93|4298.89|4298.89|0
1636977790000|2021-11-15 12:03:10|4298.62|4298.62|4298.62|4298.62|4298.62|4298.62|4298.62|4298.62|0
1636977800000|2021-11-15 12:03:20|4298.58|4298.58|4298.72|4298.72|4298.9|4298.9|4298.58|4298.58|0
1636977810000|2021-11-15 12:03:30|4298.76|4298.76|4298.69|4298.69|4298.8|4298.8|4298.5|4298.5|0
1636977830000|2021-11-15 12:03:50|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|0
1636977840000|2021-11-15 12:04:00|4298.37|4298.37|4298.22|4298.22|4298.37|4298.37|4298.22|4298.22|0
1636977870000|2021-11-15 12:04:30|4298.37|4298.37|4298.69|4298.69|4298.69|4298.69|4298.37|4298.37|0
1636977880000|2021-11-15 12:04:40|4298.37|4298.37|4298.37|4298.37|4298.37|4298.37|4298.37|4298.37|0
1636977900000|2021-11-15 12:05:00|4298.53|4298.53|4298.13|4298.13|4298.53|4298.53|4298.13|4298.13|0
1636977910000|2021-11-15 12:05:10|4298.21|4298.21|4298.71|4298.71|4298.71|4298.71|4298.21|4298.21|0
1636977930000|2021-11-15 12:05:30|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|0
1636977950000|2021-11-15 12:05:50|4298.86|4298.86|4298.92|4298.92|4298.92|4298.92|4298.86|4298.86|0
1636977960000|2021-11-15 12:06:00|4298.86|4298.86|4298.74|4298.74|4298.86|4298.86|4298.74|4298.74|0
1636977970000|2021-11-15 12:06:10|4298.9|4298.9|4298.9|4298.9|4298.9|4298.9|4298.9|4298.9|0
1636977980000|2021-11-15 12:06:20|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|0
1636977990000|2021-11-15 12:06:30|4299.68|4299.68|4299.36|4299.36|4299.68|4299.68|4299.36|4299.36|0
1636978000000|2021-11-15 12:06:40|4299.32|4299.32|4299.48|4299.48|4299.63|4299.63|4299.32|4299.32|0
1636978010000|2021-11-15 12:06:50|4299.17|4299.17|4298.77|4298.77|4299.17|4299.17|4298.77|4298.77|0
1636978020000|2021-11-15 12:07:00|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|0
1636978030000|2021-11-15 12:07:10|4298.61|4298.61|4298.34|4298.34|4298.61|4298.61|4298.3|4298.3|0
1636978040000|2021-11-15 12:07:20|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|0
1636978070000|2021-11-15 12:07:50|4298.04|4298.04|4297.73|4297.73|4298.04|4298.04|4297.73|4297.73|0
1636978090000|2021-11-15 12:08:10|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|0
1636978110000|2021-11-15 12:08:30|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|0
1636978120000|2021-11-15 12:08:40|4298.28|4298.28|4298.22|4298.22|4298.37|4298.37|4298.22|4298.22|0
1636978140000|2021-11-15 12:09:00|4298.28|4298.28|4299.21|4299.21|4299.21|4299.21|4298.28|4298.28|0
1636978150000|2021-11-15 12:09:10|4298.9|4298.9|4298.9|4298.9|4298.9|4298.9|4298.9|4298.9|0
1636978200000|2021-11-15 12:10:00|4298.58|4298.58|4297.87|4297.87|4298.58|4298.58|4297.55|4297.55|0
1636978210000|2021-11-15 12:10:10|4297.55|4297.55|4297.19|4297.19|4297.55|4297.55|4297.19|4297.19|0
1636978220000|2021-11-15 12:10:20|4297.13|4297.13|4297.01|4297.01|4297.13|4297.13|4297.01|4297.01|0
1636978230000|2021-11-15 12:10:30|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|0
1636978250000|2021-11-15 12:10:50|4296.98|4296.98|4296.98|4296.98|4296.98|4296.98|4296.98|4296.98|0
1636978280000|2021-11-15 12:11:20|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|0
1636978310000|2021-11-15 12:11:50|4297.19|4297.19|4297.19|4297.19|4297.19|4297.19|4297.19|4297.19|0
1636978330000|2021-11-15 12:12:10|4297.07|4297.07|4297.02|4297.02|4297.07|4297.07|4297.02|4297.02|0
1636978340000|2021-11-15 12:12:20|4296.71|4296.71|4295.46|4295.46|4296.71|4296.71|4295.46|4295.46|0
1636978350000|2021-11-15 12:12:30|4295.42|4295.42|4295.11|4295.11|4295.42|4295.42|4295.11|4295.11|0
1636978360000|2021-11-15 12:12:40|4295.27|4295.27|4295.27|4295.27|4295.27|4295.27|4295.27|4295.27|0
1636978380000|2021-11-15 12:13:00|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|0
1636978390000|2021-11-15 12:13:10|4295.33|4295.33|4295.11|4295.11|4295.42|4295.42|4294.79|4294.79|0
1636978400000|2021-11-15 12:13:20|4294.48|4294.48|4295.11|4295.11|4295.11|4295.11|4294.48|4294.48|0
1636978430000|2021-11-15 12:13:50|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|0
1636978440000|2021-11-15 12:14:00|4295.11|4295.11|4295.11|4295.11|4295.11|4295.11|4295.11|4295.11|0
1636978460000|2021-11-15 12:14:20|4295.73|4295.73|4295.58|4295.58|4295.73|4295.73|4295.27|4295.27|0
1636978470000|2021-11-15 12:14:30|4295.54|4295.54|4295.49|4295.49|4295.54|4295.54|4295.49|4295.49|0
1636978480000|2021-11-15 12:14:40|4295.81|4295.81|4295.81|4295.81|4296.12|4296.12|4295.81|4295.81|0
1636978500000|2021-11-15 12:15:00|4296.43|4296.43|4296.07|4296.07|4296.74|4296.74|4296.07|4296.07|0
1636978520000|2021-11-15 12:15:20|4295.13|4295.13|4296.38|4296.38|4296.38|4296.38|4294.98|4294.98|0
1636978540000|2021-11-15 12:15:40|4296.48|4296.48|4296.7|4296.7|4296.79|4296.79|4296.48|4296.48|0
1636978550000|2021-11-15 12:15:50|4297.01|4297.01|4297.01|4297.01|4297.01|4297.01|4297.01|4297.01|0
1636978560000|2021-11-15 12:16:00|4296.95|4296.95|4297.26|4297.26|4297.26|4297.26|4296.95|4296.95|0
1636978570000|2021-11-15 12:16:10|4297.56|4297.56|4297.72|4297.72|4297.72|4297.72|4297.56|4297.56|0
1636978580000|2021-11-15 12:16:20|4297.54|4297.54|4297.48|4297.48|4297.54|4297.54|4297.48|4297.48|0
1636978590000|2021-11-15 12:16:30|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|0
1636978600000|2021-11-15 12:16:40|4297.35|4297.35|4297.35|4297.35|4297.35|4297.35|4297.3|4297.3|0
1636978610000|2021-11-15 12:16:50|4297.66|4297.66|4297.97|4297.97|4297.97|4297.97|4297.66|4297.66|0
1636978620000|2021-11-15 12:17:00|4297.79|4297.79|4298.11|4298.11|4298.42|4298.42|4297.79|4297.79|0
1636978630000|2021-11-15 12:17:10|4298.42|4298.42|4298.72|4298.72|4298.72|4298.72|4298.42|4298.42|0
1636978640000|2021-11-15 12:17:20|4298.41|4298.41|4298.04|4298.04|4298.5|4298.5|4298.04|4298.04|0
1636978680000|2021-11-15 12:18:00|4298.66|4298.66|4299.46|4299.46|4299.46|4299.46|4298.66|4298.66|0
1636978700000|2021-11-15 12:18:20|4299.62|4299.62|4299.62|4299.62|4299.62|4299.62|4299.62|4299.62|0
1636978710000|2021-11-15 12:18:30|4299.93|4299.93|4300.02|4300.02|4300.02|4300.02|4299.93|4299.93|0
1636978740000|2021-11-15 12:19:00|4300.34|4300.34|4300.34|4300.34|4300.34|4300.34|4300.34|4300.34|0
1636978750000|2021-11-15 12:19:10|4300.38|4300.38|4300.29|4300.29|4300.38|4300.38|4300.29|4300.29|0
1636978760000|2021-11-15 12:19:20|4299.98|4299.98|4299.92|4299.92|4299.98|4299.98|4299.92|4299.92|0
1636978770000|2021-11-15 12:19:30|4300.04|4300.04|4300.1|4300.1|4300.1|4300.1|4300.04|4300.04|0
1636978800000|2021-11-15 12:20:00|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|0
1636978810000|2021-11-15 12:20:10|4300.72|4300.72|4301.03|4301.03|4301.03|4301.03|4300.72|4300.72|0
1636978830000|2021-11-15 12:20:30|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|0
1636978860000|2021-11-15 12:21:00|4301.13|4301.13|4301.13|4301.13|4301.13|4301.13|4301.13|4301.13|0
1636978870000|2021-11-15 12:21:10|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|0
1636978900000|2021-11-15 12:21:40|4300.72|4300.72|4300.64|4300.64|4300.72|4300.72|4300.64|4300.64|0
1636978920000|2021-11-15 12:22:00|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|0
1636978960000|2021-11-15 12:22:40|4301.26|4301.26|4301.42|4301.42|4301.42|4301.42|4301.26|4301.26|0
1636978980000|2021-11-15 12:23:00|4301.73|4301.73|4302.04|4302.04|4302.04|4302.04|4301.73|4301.73|0
1636979010000|2021-11-15 12:23:30|4302.36|4302.36|4302.36|4302.36|4302.36|4302.36|4302.36|4302.36|0
1636979050000|2021-11-15 12:24:10|4302.67|4302.67|4302.53|4302.53|4302.67|4302.67|4302.53|4302.53|0
1636979060000|2021-11-15 12:24:20|4302.45|4302.45|4303.08|4303.08|4303.08|4303.08|4302.45|4302.45|0
1636979080000|2021-11-15 12:24:40|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|0
1636979090000|2021-11-15 12:24:50|4303.7|4303.7|4303.7|4303.7|4304.01|4304.01|4303.7|4303.7|0
1636979100000|2021-11-15 12:25:00|4304.01|4304.01|4304.1|4304.1|4304.1|4304.1|4304.01|4304.01|0
1636979110000|2021-11-15 12:25:10|4303.78|4303.78|4304.1|4304.1|4304.1|4304.1|4303.47|4303.47|0
1636979120000|2021-11-15 12:25:20|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|0
1636979130000|2021-11-15 12:25:30|4304.72|4304.72|4304.8|4304.8|4304.8|4304.8|4304.68|4304.68|0
1636979150000|2021-11-15 12:25:50|4305.11|4305.11|4305.51|4305.51|4305.51|4305.51|4305.11|4305.11|0
1636979170000|2021-11-15 12:26:10|4305.82|4305.82|4305.37|4305.37|4305.82|4305.82|4305.37|4305.37|0
1636979220000|2021-11-15 12:27:00|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|0
1636979240000|2021-11-15 12:27:20|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|0
1636979250000|2021-11-15 12:27:30|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|0
1636979260000|2021-11-15 12:27:40|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|0
1636979270000|2021-11-15 12:27:50|4305.84|4305.84|4305.84|4305.84|4305.84|4305.84|4305.84|4305.84|0
1636979280000|2021-11-15 12:28:00|4305.93|4305.93|4306.09|4306.09|4306.09|4306.09|4305.93|4305.93|0
1636979290000|2021-11-15 12:28:10|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|0
1636979300000|2021-11-15 12:28:20|4305.93|4305.93|4306.24|4306.24|4306.24|4306.24|4305.93|4305.93|0
1636979310000|2021-11-15 12:28:30|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|0
1636979330000|2021-11-15 12:28:50|4305.95|4305.95|4306.19|4306.19|4306.19|4306.19|4305.88|4305.88|0
1636979360000|2021-11-15 12:29:20|4306.14|4306.14|4306.61|4306.61|4306.61|4306.61|4306.14|4306.14|0
1636979370000|2021-11-15 12:29:30|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|0
1636979380000|2021-11-15 12:29:40|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|0
1636979390000|2021-11-15 12:29:50|4306.7|4306.7|4307.1|4307.1|4307.1|4307.1|4306.7|4306.7|0
1636979400000|2021-11-15 12:30:00|4306.8|4306.8|4306.89|4306.89|4306.89|4306.89|4306.8|4306.8|0
1636979410000|2021-11-15 12:30:10|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.2|4307.2|0
1636979430000|2021-11-15 12:30:30|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|0
1636979450000|2021-11-15 12:30:50|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|0
1636979460000|2021-11-15 12:31:00|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|0
1636979470000|2021-11-15 12:31:10|4309.07|4309.07|4309.07|4309.07|4309.39|4309.39|4309.07|4309.07|0
1636979480000|2021-11-15 12:31:20|4309.39|4309.39|4309.39|4309.39|4309.39|4309.39|4309.39|4309.39|0
1636979510000|2021-11-15 12:31:50|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|0
1636979520000|2021-11-15 12:32:00|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|0
1636979530000|2021-11-15 12:32:10|4309.69|4309.69|4310.32|4310.32|4310.32|4310.32|4309.69|4309.69|0
1636979560000|2021-11-15 12:32:40|4310.01|4310.01|4310.47|4310.47|4310.47|4310.47|4310.01|4310.01|0
1636979580000|2021-11-15 12:33:00|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|0
1636979590000|2021-11-15 12:33:10|4310.52|4310.52|4310.24|4310.24|4310.84|4310.84|4310.24|4310.24|0
1636979600000|2021-11-15 12:33:20|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|0
1636979620000|2021-11-15 12:33:40|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|0
1636979640000|2021-11-15 12:34:00|4310.42|4310.42|4310.42|4310.42|4310.73|4310.73|4310.42|4310.42|0
1636979660000|2021-11-15 12:34:20|4310.73|4310.73|4311.05|4311.05|4311.05|4311.05|4310.73|4310.73|0
1636979670000|2021-11-15 12:34:30|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|4311.35|0
1636979680000|2021-11-15 12:34:40|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|0
1636979690000|2021-11-15 12:34:50|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|0
1636979700000|2021-11-15 12:35:00|4311.94|4311.94|4312.25|4312.25|4312.25|4312.25|4311.94|4311.94|0
1636979720000|2021-11-15 12:35:20|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|0
1636979760000|2021-11-15 12:36:00|4312.25|4312.25|4312.43|4312.43|4312.43|4312.43|4312.25|4312.25|0
1636979770000|2021-11-15 12:36:10|4312.89|4312.89|4312.77|4312.77|4312.89|4312.89|4312.77|4312.77|0
1636979780000|2021-11-15 12:36:20|4312.73|4312.73|4312.67|4312.67|4312.83|4312.83|4312.67|4312.67|0
1636979800000|2021-11-15 12:36:40|4312.76|4312.76|4312.88|4312.88|4312.88|4312.88|4312.76|4312.76|0
1636979870000|2021-11-15 12:37:50|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|0
1636979890000|2021-11-15 12:38:10|4313.29|4313.29|4313.44|4313.44|4313.44|4313.44|4313.29|4313.29|0
1636979900000|2021-11-15 12:38:20|4313.59|4313.59|4313.29|4313.29|4313.59|4313.59|4313.29|4313.29|0
1636979910000|2021-11-15 12:38:30|4313.13|4313.13|4312.98|4312.98|4313.13|4313.13|4312.67|4312.67|0
1636979920000|2021-11-15 12:38:40|4312.67|4312.67|4312.67|4312.67|4312.67|4312.67|4312.67|4312.67|0
1636979930000|2021-11-15 12:38:50|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|0
1636979950000|2021-11-15 12:39:10|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|0
1636979960000|2021-11-15 12:39:20|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|0
1636979970000|2021-11-15 12:39:30|4313.22|4313.22|4313.99|4313.99|4313.99|4313.99|4313.22|4313.22|0
1636979980000|2021-11-15 12:39:40|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|0
1636979990000|2021-11-15 12:39:50|4313.9|4313.9|4314.02|4314.02|4314.02|4314.02|4313.71|4313.71|0
1636980010000|2021-11-15 12:40:10|4314.48|4314.48|4314.89|4314.89|4314.89|4314.89|4314.48|4314.48|0
1636980030000|2021-11-15 12:40:30|4315.2|4315.2|4315.51|4315.51|4315.51|4315.51|4315.2|4315.2|0
1636980050000|2021-11-15 12:40:50|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|0
1636980070000|2021-11-15 12:41:10|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|0
1636980100000|2021-11-15 12:41:40|4316.54|4316.54|4316.38|4316.38|4316.54|4316.54|4316.23|4316.23|0
1636980110000|2021-11-15 12:41:50|4316.7|4316.7|4316.51|4316.51|4316.7|4316.7|4316.38|4316.38|0
1636980160000|2021-11-15 12:42:40|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|0
1636980180000|2021-11-15 12:43:00|4316.38|4316.38|4316.53|4316.53|4316.53|4316.53|4316.38|4316.38|0
1636980190000|2021-11-15 12:43:10|4316.71|4316.71|4316.8|4316.8|4316.8|4316.8|4316.71|4316.71|0
1636980200000|2021-11-15 12:43:20|4316.68|4316.68|4316.02|4316.02|4316.68|4316.68|4316.02|4316.02|0
1636980210000|2021-11-15 12:43:30|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|0
1636980220000|2021-11-15 12:43:40|4315.55|4315.55|4316.18|4316.18|4316.49|4316.49|4315.55|4315.55|0
1636980240000|2021-11-15 12:44:00|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|0
1636980250000|2021-11-15 12:44:10|4316.58|4316.58|4316.58|4316.58|4316.58|4316.58|4316.58|4316.58|0
1636980270000|2021-11-15 12:44:30|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|0
1636980280000|2021-11-15 12:44:40|4316.36|4316.36|4316.32|4316.32|4316.36|4316.36|4316.32|4316.32|0
1636980300000|2021-11-15 12:45:00|4316.01|4316.01|4316.01|4316.01|4316.01|4316.01|4316.01|4316.01|0
1636980310000|2021-11-15 12:45:10|4315.09|4315.09|4315.09|4315.09|4315.13|4315.13|4315.09|4315.09|0
1636980360000|2021-11-15 12:46:00|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|0
1636980370000|2021-11-15 12:46:10|4315.61|4315.61|4315.77|4315.77|4315.77|4315.77|4315.61|4315.61|0
1636980380000|2021-11-15 12:46:20|4315.85|4315.85|4315.85|4315.85|4315.85|4315.85|4315.85|4315.85|0
1636980390000|2021-11-15 12:46:30|4315.87|4315.87|4315.9|4315.9|4315.9|4315.9|4315.87|4315.87|0
1636980410000|2021-11-15 12:46:50|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|0
1636980430000|2021-11-15 12:47:10|4315.89|4315.89|4316.42|4316.42|4316.42|4316.42|4315.89|4315.89|0
1636980440000|2021-11-15 12:47:20|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|0
1636980450000|2021-11-15 12:47:30|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|0
1636980480000|2021-11-15 12:48:00|4316.11|4316.11|4315.79|4315.79|4316.11|4316.11|4315.79|4315.79|0
1636980490000|2021-11-15 12:48:10|4315.48|4315.48|4315.48|4315.48|4315.48|4315.48|4315.48|4315.48|0
1636980510000|2021-11-15 12:48:30|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|0
1636980540000|2021-11-15 12:49:00|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|0
1636980560000|2021-11-15 12:49:20|4315.32|4315.32|4315.32|4315.32|4315.32|4315.32|4315.32|4315.32|0
1636980600000|2021-11-15 12:50:00|4315.47|4315.47|4315.57|4315.57|4315.57|4315.57|4315.47|4315.47|0
1636980620000|2021-11-15 12:50:20|4315.87|4315.87|4315.87|4315.87|4315.87|4315.87|4315.87|4315.87|0
1636980640000|2021-11-15 12:50:40|4315.41|4315.41|4315.32|4315.32|4315.41|4315.41|4315.32|4315.32|0
1636980650000|2021-11-15 12:50:50|4315.95|4315.95|4315.95|4315.95|4316.26|4316.26|4315.64|4315.64|0
1636980660000|2021-11-15 12:51:00|4315.76|4315.76|4315.18|4315.18|4315.86|4315.86|4315.18|4315.18|0
1636980670000|2021-11-15 12:51:10|4315.49|4315.49|4315.49|4315.49|4315.49|4315.49|4315.49|4315.49|0
1636980680000|2021-11-15 12:51:20|4315.18|4315.18|4315.95|4315.95|4315.95|4315.95|4315.18|4315.18|0
1636980740000|2021-11-15 12:52:20|4315.8|4315.8|4315.76|4315.76|4315.8|4315.8|4315.76|4315.76|0
1636980750000|2021-11-15 12:52:30|4315.45|4315.45|4315.45|4315.45|4315.45|4315.45|4315.45|4315.45|0
1636980760000|2021-11-15 12:52:40|4315.47|4315.47|4315.76|4315.76|4315.76|4315.76|4315.45|4315.45|0
1636980800000|2021-11-15 12:53:20|4316.38|4316.38|4316.7|4316.7|4316.7|4316.7|4316.38|4316.38|0
1636980810000|2021-11-15 12:53:30|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|0
1636980830000|2021-11-15 12:53:50|4316.64|4316.64|4316.64|4316.64|4316.64|4316.64|4316.64|4316.64|0
1636980840000|2021-11-15 12:54:00|4316.32|4316.32|4316.63|4316.63|4316.63|4316.63|4316.32|4316.32|0
1636980850000|2021-11-15 12:54:10|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|0
1636980870000|2021-11-15 12:54:30|4316.9|4316.9|4316.75|4316.75|4316.9|4316.9|4316.75|4316.75|0
1636980880000|2021-11-15 12:54:40|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|0
1636980890000|2021-11-15 12:54:50|4317.19|4317.19|4316.87|4316.87|4317.19|4317.19|4316.87|4316.87|0
1636980900000|2021-11-15 12:55:00|4316.56|4316.56|4316.56|4316.56|4316.56|4316.56|4316.47|4316.47|0
1636980910000|2021-11-15 12:55:10|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|0
1636980920000|2021-11-15 12:55:20|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|0
1636980980000|2021-11-15 12:56:20|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|0
1636981010000|2021-11-15 12:56:50|4317.41|4317.41|4317.13|4317.13|4317.41|4317.41|4317.05|4317.05|0
1636981030000|2021-11-15 12:57:10|4317.23|4317.23|4317.23|4317.23|4317.23|4317.23|4317.23|4317.23|0
1636981050000|2021-11-15 12:57:30|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|0
1636981060000|2021-11-15 12:57:40|4316.6|4316.6|4316.75|4316.75|4316.75|4316.75|4316.6|4316.6|0
1636981070000|2021-11-15 12:57:50|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|0
1636981090000|2021-11-15 12:58:10|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|0
1636981130000|2021-11-15 12:58:50|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|0
1636981140000|2021-11-15 12:59:00|4315.2|4315.2|4314.87|4314.87|4315.2|4315.2|4314.87|4314.87|0
1636981150000|2021-11-15 12:59:10|4315.18|4315.18|4315.49|4315.49|4315.49|4315.49|4315.18|4315.18|0
1636981200000|2021-11-15 13:00:00|4315.18|4315.18|4315.33|4315.33|4315.33|4315.33|4314.87|4314.87|0
1636981210000|2021-11-15 13:00:10|4315.65|4315.65|4315.02|4315.02|4315.65|4315.65|4315.02|4315.02|0
1636981220000|2021-11-15 13:00:20|4316.05|4316.05|4316.14|4316.14|4316.14|4316.14|4316.05|4316.05|0
1636981240000|2021-11-15 13:00:40|4316.46|4316.46|4316.92|4316.92|4316.92|4316.92|4316.46|4316.46|0
1636981260000|2021-11-15 13:01:00|4317.15|4317.15|4317.15|4317.15|4317.15|4317.15|4317.15|4317.15|0
1636981280000|2021-11-15 13:01:20|4317.06|4317.06|4316.81|4316.81|4317.06|4317.06|4316.81|4316.81|0
1636981290000|2021-11-15 13:01:30|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|0
1636981300000|2021-11-15 13:01:40|4316.35|4316.35|4316.35|4316.35|4316.35|4316.35|4316.35|4316.35|0
1636981310000|2021-11-15 13:01:50|4316.04|4316.04|4315.61|4315.61|4316.04|4316.04|4315.61|4315.61|0
1636981320000|2021-11-15 13:02:00|4315.92|4315.92|4315.8|4315.8|4315.92|4315.92|4315.8|4315.8|0
1636981340000|2021-11-15 13:02:20|4315.49|4315.49|4315.49|4315.49|4315.49|4315.49|4315.49|4315.49|0
1636981350000|2021-11-15 13:02:30|4315.55|4315.55|4315.55|4315.55|4315.55|4315.55|4315.55|4315.55|0
1636981360000|2021-11-15 13:02:40|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|0
1636981380000|2021-11-15 13:03:00|4315.18|4315.18|4315.26|4315.26|4315.26|4315.26|4315.18|4315.18|0
1636981450000|2021-11-15 13:04:10|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|0
1636981460000|2021-11-15 13:04:20|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|0
1636981480000|2021-11-15 13:04:40|4314.8|4314.8|4314.85|4314.85|4314.85|4314.85|4314.8|4314.8|0
1636981510000|2021-11-15 13:05:10|4315|4315|4315|4315|4315|4315|4315|4315|0
1636981520000|2021-11-15 13:05:20|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|0
1636981530000|2021-11-15 13:05:30|4315.16|4315.16|4315.47|4315.47|4315.47|4315.47|4315.16|4315.16|0
1636981540000|2021-11-15 13:05:40|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|0
1636981550000|2021-11-15 13:05:50|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|0
1636981560000|2021-11-15 13:06:00|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|0
1636981600000|2021-11-15 13:06:40|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|0
1636981630000|2021-11-15 13:07:10|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|0
1636981650000|2021-11-15 13:07:30|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|0
1636981660000|2021-11-15 13:07:40|4314.66|4314.66|4314.44|4314.44|4314.66|4314.66|4314.35|4314.35|0
1636981690000|2021-11-15 13:08:10|4314.13|4314.13|4313.82|4313.82|4314.13|4314.13|4313.82|4313.82|0
1636981720000|2021-11-15 13:08:40|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|0
1636981730000|2021-11-15 13:08:50|4314.2|4314.2|4314.2|4314.2|4314.2|4314.2|4314.2|4314.2|0
1636981750000|2021-11-15 13:09:10|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|0
1636981760000|2021-11-15 13:09:20|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|0
1636981800000|2021-11-15 13:10:00|4313.9|4313.9|4313.86|4313.86|4313.9|4313.9|4313.86|4313.86|0
1636981820000|2021-11-15 13:10:20|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|0
1636981830000|2021-11-15 13:10:30|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|0
1636981840000|2021-11-15 13:10:40|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|0
1636981860000|2021-11-15 13:11:00|4314.6|4314.6|4314.71|4314.71|4314.71|4314.71|4314.55|4314.55|0
1636981870000|2021-11-15 13:11:10|4315.33|4315.33|4315.18|4315.18|4315.33|4315.33|4315.18|4315.18|0
1636981880000|2021-11-15 13:11:20|4315.33|4315.33|4315.02|4315.02|4315.33|4315.33|4315.02|4315.02|0
1636981900000|2021-11-15 13:11:40|4314.71|4314.71|4314.57|4314.57|4314.71|4314.71|4314.57|4314.57|0
1636981920000|2021-11-15 13:12:00|4314.42|4314.42|4315.05|4315.05|4315.05|4315.05|4314.42|4314.42|0
1636981930000|2021-11-15 13:12:10|4314.95|4314.95|4315.58|4315.58|4315.58|4315.58|4314.95|4314.95|0
1636981950000|2021-11-15 13:12:30|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|0
1636981980000|2021-11-15 13:13:00|4316.47|4316.47|4316.71|4316.71|4316.71|4316.71|4316.47|4316.47|0
1636982000000|2021-11-15 13:13:20|4317.02|4317.02|4317.49|4317.49|4317.49|4317.49|4317.02|4317.02|0
1636982020000|2021-11-15 13:13:40|4317.4|4317.4|4317.63|4317.63|4317.72|4317.72|4317.4|4317.4|0
1636982070000|2021-11-15 13:14:30|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|0
1636982090000|2021-11-15 13:14:50|4317.53|4317.53|4317.38|4317.38|4317.53|4317.53|4317.38|4317.38|0
1636982100000|2021-11-15 13:15:00|4317.47|4317.47|4317.67|4317.67|4317.67|4317.67|4317.47|4317.47|0
1636982110000|2021-11-15 13:15:10|4317.98|4317.98|4318.77|4318.77|4318.77|4318.77|4317.98|4317.98|0
1636982120000|2021-11-15 13:15:20|4318.83|4318.83|4318.83|4318.83|4318.83|4318.83|4318.83|4318.83|0
1636982130000|2021-11-15 13:15:30|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|0
1636982140000|2021-11-15 13:15:40|4319|4319|4319|4319|4319|4319|4319|4319|0
1636982150000|2021-11-15 13:15:50|4319.47|4319.47|4319.42|4319.42|4319.47|4319.47|4319.42|4319.42|0
1636982160000|2021-11-15 13:16:00|4319.73|4319.73|4320|4320|4320|4320|4319.73|4319.73|0
1636982170000|2021-11-15 13:16:10|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|0
1636982200000|2021-11-15 13:16:40|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|0
1636982220000|2021-11-15 13:17:00|4319.63|4319.63|4319.89|4319.89|4319.89|4319.89|4319.57|4319.57|0
1636982250000|2021-11-15 13:17:30|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|0
1636982270000|2021-11-15 13:17:50|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|0
1636982280000|2021-11-15 13:18:00|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|0
1636982310000|2021-11-15 13:18:30|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|0
1636982330000|2021-11-15 13:18:50|4319.85|4319.85|4319.54|4319.54|4319.85|4319.85|4319.54|4319.54|0
1636982340000|2021-11-15 13:19:00|4319.69|4319.69|4320.1|4320.1|4320.1|4320.1|4319.69|4319.69|0
1636982350000|2021-11-15 13:19:10|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|0
1636982360000|2021-11-15 13:19:20|4320.19|4320.19|4320.15|4320.15|4320.19|4320.19|4320.15|4320.15|0
1636982370000|2021-11-15 13:19:30|4320.11|4320.11|4320.07|4320.07|4320.11|4320.11|4320.07|4320.07|0
1636982400000|2021-11-15 13:20:00|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|0
1636982420000|2021-11-15 13:20:20|4319.93|4319.93|4319.93|4319.93|4319.93|4319.93|4319.93|4319.93|0
1636982440000|2021-11-15 13:20:40|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|0
1636982450000|2021-11-15 13:20:50|4320.43|4320.43|4320.74|4320.74|4320.74|4320.74|4320.43|4320.43|0
1636982460000|2021-11-15 13:21:00|4320.93|4320.93|4320.93|4320.93|4320.93|4320.93|4320.93|4320.93|0
1636982470000|2021-11-15 13:21:10|4321.02|4321.02|4321.64|4321.64|4321.64|4321.64|4321.02|4321.02|0
1636982480000|2021-11-15 13:21:20|4321.95|4321.95|4321.92|4321.92|4321.95|4321.95|4321.77|4321.77|0
1636982500000|2021-11-15 13:21:40|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|0
1636982510000|2021-11-15 13:21:50|4321.73|4321.73|4321.79|4321.79|4321.79|4321.79|4321.73|4321.73|0
1636982520000|2021-11-15 13:22:00|4321.75|4321.75|4321.79|4321.79|4321.79|4321.79|4321.75|4321.75|0
1636982540000|2021-11-15 13:22:20|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|0
1636982550000|2021-11-15 13:22:30|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|0
1636982590000|2021-11-15 13:23:10|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.43|4321.43|0
1636982600000|2021-11-15 13:23:20|4321.7|4321.7|4321.53|4321.53|4321.7|4321.7|4321.53|4321.53|0
1636982610000|2021-11-15 13:23:30|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|0
1636982620000|2021-11-15 13:23:40|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|0
1636982640000|2021-11-15 13:24:00|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|0
1636982660000|2021-11-15 13:24:20|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|0
1636982700000|2021-11-15 13:25:00|4321.46|4321.46|4321.46|4321.46|4321.46|4321.46|4321.46|4321.46|0
1636982730000|2021-11-15 13:25:30|4321.61|4321.61|4321.3|4321.3|4321.61|4321.61|4321.3|4321.3|0
1636982740000|2021-11-15 13:25:40|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|0
1636982760000|2021-11-15 13:26:00|4321.03|4321.03|4320.99|4320.99|4321.03|4321.03|4320.99|4320.99|0
1636982780000|2021-11-15 13:26:20|4320.95|4320.95|4321.26|4321.26|4321.26|4321.26|4320.95|4320.95|0
1636982800000|2021-11-15 13:26:40|4321.09|4321.09|4321.12|4321.12|4321.12|4321.12|4320.72|4320.72|0
1636982810000|2021-11-15 13:26:50|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|0
1636982830000|2021-11-15 13:27:10|4321.23|4321.23|4320.92|4320.92|4321.23|4321.23|4320.92|4320.92|0
1636982850000|2021-11-15 13:27:30|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|0
1636982860000|2021-11-15 13:27:40|4320.92|4320.92|4322.17|4322.17|4322.17|4322.17|4320.92|4320.92|0
1636982870000|2021-11-15 13:27:50|4321.86|4321.86|4321.95|4321.95|4321.95|4321.95|4321.86|4321.86|0
1636982880000|2021-11-15 13:28:00|4322.05|4322.05|4321.86|4321.86|4322.05|4322.05|4321.86|4321.86|0
1636982910000|2021-11-15 13:28:30|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|0
1636982920000|2021-11-15 13:28:40|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|0
1636982940000|2021-11-15 13:29:00|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|0
1636982950000|2021-11-15 13:29:10|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|0
1636982960000|2021-11-15 13:29:20|4321.67|4321.67|4321.67|4321.67|4321.67|4321.67|4321.67|4321.67|0
1636982990000|2021-11-15 13:29:50|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|0
1636983000000|2021-11-15 13:30:00|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|0
1636983020000|2021-11-15 13:30:20|4321.51|4321.51|4321.6|4321.6|4321.6|4321.6|4321.51|4321.51|0
1636983030000|2021-11-15 13:30:30|4321.29|4321.29|4321.29|4321.29|4321.29|4321.29|4321.29|4321.29|0
1636983050000|2021-11-15 13:30:50|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|0
1636983060000|2021-11-15 13:31:00|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|0
1636983070000|2021-11-15 13:31:10|4320.93|4320.93|4320.69|4320.69|4320.93|4320.93|4320.69|4320.69|0
1636983090000|2021-11-15 13:31:30|4320.54|4320.54|4320.69|4320.69|4320.69|4320.69|4320.54|4320.54|0
1636983100000|2021-11-15 13:31:40|4321.32|4321.32|4321|4321|4321.32|4321.32|4321|4321|0
1636983120000|2021-11-15 13:32:00|4321.63|4321.63|4321.85|4321.85|4321.89|4321.89|4321.58|4321.58|0
1636983140000|2021-11-15 13:32:20|4322|4322|4321.82|4321.82|4322|4322|4321.82|4321.82|0
1636983150000|2021-11-15 13:32:30|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|0
1636983160000|2021-11-15 13:32:40|4321.64|4321.64|4321.81|4321.81|4321.81|4321.81|4321.64|4321.64|0
1636983170000|2021-11-15 13:32:50|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|0
1636983190000|2021-11-15 13:33:10|4322.03|4322.03|4322.35|4322.35|4322.35|4322.35|4322.03|4322.03|0
1636983220000|2021-11-15 13:33:40|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|0
1636983230000|2021-11-15 13:33:50|4322.35|4322.35|4322.75|4322.75|4322.75|4322.75|4322.35|4322.35|0
1636983240000|2021-11-15 13:34:00|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|0
1636983270000|2021-11-15 13:34:30|4322.93|4322.93|4322.55|4322.55|4322.93|4322.93|4322.55|4322.55|0
1636983280000|2021-11-15 13:34:40|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|0
1636983290000|2021-11-15 13:34:50|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|0
1636983310000|2021-11-15 13:35:10|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|0
1636983330000|2021-11-15 13:35:30|4323.02|4323.02|4323.79|4323.79|4323.79|4323.79|4323.02|4323.02|0
1636983350000|2021-11-15 13:35:50|4324.11|4324.11|4324.26|4324.26|4324.26|4324.26|4324.11|4324.11|0
1636983360000|2021-11-15 13:36:00|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|0
1636983370000|2021-11-15 13:36:10|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|0
1636983380000|2021-11-15 13:36:20|4324.71|4324.71|4325.11|4325.11|4325.11|4325.11|4324.71|4324.71|0
1636983430000|2021-11-15 13:37:10|4325.16|4325.16|4325.18|4325.18|4325.18|4325.18|4325.16|4325.16|0
1636983440000|2021-11-15 13:37:20|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|0
1636983450000|2021-11-15 13:37:30|4325.27|4325.27|4324.33|4324.33|4325.27|4325.27|4324.02|4324.02|0
1636983470000|2021-11-15 13:37:50|4324.02|4324.02|4323.83|4323.83|4324.02|4324.02|4323.83|4323.83|0
1636983480000|2021-11-15 13:38:00|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|0
1636983500000|2021-11-15 13:38:20|4323.33|4323.33|4322.34|4322.34|4323.33|4323.33|4322.34|4322.34|0
1636983510000|2021-11-15 13:38:30|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|0
1636983540000|2021-11-15 13:39:00|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|0
1636983560000|2021-11-15 13:39:20|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|0
1636983570000|2021-11-15 13:39:30|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|0
1636983580000|2021-11-15 13:39:40|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|0
1636983590000|2021-11-15 13:39:50|4322.53|4322.53|4323|4323|4323|4323|4322.53|4322.53|0
1636983600000|2021-11-15 13:40:00|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|0
1636983620000|2021-11-15 13:40:20|4323.39|4323.39|4323.47|4323.47|4323.47|4323.47|4323.39|4323.39|0
1636983630000|2021-11-15 13:40:30|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|0
1636983660000|2021-11-15 13:41:00|4323.32|4323.32|4323.41|4323.41|4323.41|4323.41|4323.32|4323.32|0
1636983670000|2021-11-15 13:41:10|4323.5|4323.5|4323.99|4323.99|4323.99|4323.99|4323.5|4323.5|0
1636983680000|2021-11-15 13:41:20|4324.07|4324.07|4324.2|4324.2|4324.2|4324.2|4324.07|4324.07|0
1636983690000|2021-11-15 13:41:30|4323.89|4323.89|4324.05|4324.05|4324.05|4324.05|4323.73|4323.73|0
1636983700000|2021-11-15 13:41:40|4324.16|4324.16|4324.72|4324.72|4324.72|4324.72|4324.16|4324.16|0
1636983710000|2021-11-15 13:41:50|4325.03|4325.03|4324.8|4324.8|4325.03|4325.03|4324.72|4324.72|0
1636983720000|2021-11-15 13:42:00|4324.89|4324.89|4325.12|4325.12|4325.12|4325.12|4324.8|4324.8|0
1636983740000|2021-11-15 13:42:20|4325.31|4325.31|4325.21|4325.21|4325.31|4325.31|4325.21|4325.21|0
1636983750000|2021-11-15 13:42:30|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|0
1636983760000|2021-11-15 13:42:40|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|0
1636983770000|2021-11-15 13:42:50|4325.58|4325.58|4326.11|4326.11|4326.11|4326.11|4325.58|4325.58|0
1636983780000|2021-11-15 13:43:00|4326.02|4326.02|4325.93|4325.93|4326.02|4326.02|4325.93|4325.93|0
1636983790000|2021-11-15 13:43:10|4326.11|4326.11|4326.21|4326.21|4326.21|4326.21|4326.11|4326.11|0
1636983800000|2021-11-15 13:43:20|4326.52|4326.52|4326.92|4326.92|4326.92|4326.92|4326.52|4326.52|0
1636983810000|2021-11-15 13:43:30|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|0
1636983830000|2021-11-15 13:43:50|4327.54|4327.54|4327.85|4327.85|4327.85|4327.85|4327.54|4327.54|0
1636983840000|2021-11-15 13:44:00|4328.16|4328.16|4328.78|4328.78|4328.78|4328.78|4328.16|4328.16|0
1636983860000|2021-11-15 13:44:20|4328.7|4328.7|4328.66|4328.66|4328.7|4328.7|4328.66|4328.66|0
1636983870000|2021-11-15 13:44:30|4328.57|4328.57|4328.2|4328.2|4328.57|4328.57|4328.2|4328.2|0
1636983880000|2021-11-15 13:44:40|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|0
1636983900000|2021-11-15 13:45:00|4328.56|4328.56|4328.64|4328.64|4328.68|4328.68|4328.56|4328.56|0
1636983910000|2021-11-15 13:45:10|4327.71|4327.71|4327.39|4327.39|4327.71|4327.71|4327.39|4327.39|0
1636983920000|2021-11-15 13:45:20|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|0
1636983940000|2021-11-15 13:45:40|4327.17|4327.17|4327.01|4327.01|4327.17|4327.17|4326.86|4326.86|0
1636983950000|2021-11-15 13:45:50|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|0
1636983960000|2021-11-15 13:46:00|4327.35|4327.35|4327.33|4327.33|4327.35|4327.35|4327.33|4327.33|0
1636983970000|2021-11-15 13:46:10|4327.42|4327.42|4327.48|4327.48|4327.48|4327.48|4327.42|4327.42|0
1636984020000|2021-11-15 13:47:00|4327.17|4327.17|4325.77|4325.77|4327.17|4327.17|4325.77|4325.77|0
1636984030000|2021-11-15 13:47:10|4326.09|4326.09|4326.09|4326.09|4326.09|4326.09|4326.09|4326.09|0
1636984070000|2021-11-15 13:47:50|4326.4|4326.4|4326.24|4326.24|4326.4|4326.4|4326.24|4326.24|0
1636984080000|2021-11-15 13:48:00|4326.33|4326.33|4326.63|4326.63|4326.63|4326.63|4326.33|4326.33|0
1636984090000|2021-11-15 13:48:10|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|0
1636984100000|2021-11-15 13:48:20|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|0
1636984110000|2021-11-15 13:48:30|4326.91|4326.91|4326.73|4326.73|4326.91|4326.91|4326.73|4326.73|0
1636984120000|2021-11-15 13:48:40|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|0
1636984130000|2021-11-15 13:48:50|4326.83|4326.83|4326.72|4326.72|4326.83|4326.83|4326.72|4326.72|0
1636984140000|2021-11-15 13:49:00|4326.41|4326.41|4327.03|4327.03|4327.34|4327.34|4326.41|4326.41|0
1636984150000|2021-11-15 13:49:10|4327.34|4327.34|4327.5|4327.5|4327.5|4327.5|4327.34|4327.34|0
1636984170000|2021-11-15 13:49:30|4327.18|4327.18|4327.81|4327.81|4327.81|4327.81|4327.18|4327.18|0
1636984190000|2021-11-15 13:49:50|4327.99|4327.99|4327.33|4327.33|4327.99|4327.99|4327.33|4327.33|0
1636984200000|2021-11-15 13:50:00|4327.23|4327.23|4327.05|4327.05|4327.23|4327.23|4327.05|4327.05|0
1636984210000|2021-11-15 13:50:10|4327.36|4327.36|4327.01|4327.01|4327.36|4327.36|4327.01|4327.01|0
1636984240000|2021-11-15 13:50:40|4327.16|4327.16|4327.07|4327.07|4327.16|4327.16|4327.07|4327.07|0
1636984250000|2021-11-15 13:50:50|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|0
1636984260000|2021-11-15 13:51:00|4327.07|4327.07|4327.07|4327.07|4327.07|4327.07|4327.07|4327.07|0
1636984280000|2021-11-15 13:51:20|4326.76|4326.76|4326.86|4326.86|4327.01|4327.01|4326.7|4326.7|0
1636984300000|2021-11-15 13:51:40|4326.7|4326.7|4326.7|4326.7|4326.7|4326.7|4326.7|4326.7|0
1636984320000|2021-11-15 13:52:00|4326.79|4326.79|4326.49|4326.49|4326.79|4326.79|4326.49|4326.49|0
1636984330000|2021-11-15 13:52:10|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|0
1636984340000|2021-11-15 13:52:20|4326.36|4326.36|4326.48|4326.48|4326.48|4326.48|4326.36|4326.36|0
1636984380000|2021-11-15 13:53:00|4326.17|4326.17|4326.17|4326.17|4326.48|4326.48|4325.85|4325.85|0
1636984390000|2021-11-15 13:53:10|4326.26|4326.26|4326.43|4326.43|4326.43|4326.43|4326.26|4326.26|0
1636984400000|2021-11-15 13:53:20|4326.62|4326.62|4326.58|4326.58|4326.62|4326.62|4326.58|4326.58|0
1636984420000|2021-11-15 13:53:40|4326.42|4326.42|4326.42|4326.42|4326.42|4326.42|4326.42|4326.42|0
1636984440000|2021-11-15 13:54:00|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|0
1636984450000|2021-11-15 13:54:10|4326.02|4326.02|4325.87|4325.87|4326.02|4326.02|4325.87|4325.87|0
1636984510000|2021-11-15 13:55:10|4325.71|4325.71|4325.65|4325.65|4325.71|4325.71|4325.56|4325.56|0
1636984530000|2021-11-15 13:55:30|4325.56|4325.56|4324.71|4324.71|4325.65|4325.65|4324.71|4324.71|0
1636984540000|2021-11-15 13:55:40|4324.62|4324.62|4324.91|4324.91|4325.09|4325.09|4324.31|4324.31|0
1636984550000|2021-11-15 13:55:50|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|0
1636984560000|2021-11-15 13:56:00|4324.62|4324.62|4324.74|4324.74|4324.74|4324.74|4324.62|4324.62|0
1636984570000|2021-11-15 13:56:10|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|0
1636984590000|2021-11-15 13:56:30|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|0
1636984600000|2021-11-15 13:56:40|4325.04|4325.04|4324.78|4324.78|4325.09|4325.09|4324.78|4324.78|0
1636984610000|2021-11-15 13:56:50|4324.7|4324.7|4324.65|4324.65|4324.7|4324.7|4324.65|4324.65|0
1636984620000|2021-11-15 13:57:00|4325.59|4325.59|4325.28|4325.28|4325.59|4325.59|4325.28|4325.28|0
1636984640000|2021-11-15 13:57:20|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|0
1636984660000|2021-11-15 13:57:40|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|0
1636984670000|2021-11-15 13:57:50|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|0
1636984690000|2021-11-15 13:58:10|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|0
1636984710000|2021-11-15 13:58:30|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|0
1636984720000|2021-11-15 13:58:40|4325.03|4325.03|4324.91|4324.91|4325.03|4325.03|4324.91|4324.91|0
1636984730000|2021-11-15 13:58:50|4325.03|4325.03|4325.03|4325.03|4325.03|4325.03|4325.03|4325.03|0
1636984740000|2021-11-15 13:59:00|4325.49|4325.49|4325.58|4325.58|4325.58|4325.58|4325.49|4325.49|0
1636984750000|2021-11-15 13:59:10|4325.28|4325.28|4325.28|4325.28|4325.28|4325.28|4325.28|4325.28|0
1636984760000|2021-11-15 13:59:20|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|0
1636984780000|2021-11-15 13:59:40|4326.84|4326.84|4326.84|4326.84|4326.84|4326.84|4326.84|4326.84|0
1636984790000|2021-11-15 13:59:50|4326.91|4326.91|4326.91|4326.91|4326.91|4326.91|4326.91|4326.91|0
1636984800000|2021-11-15 14:00:00|4327.54|4327.54|4327.38|4327.38|4327.54|4327.54|4327.38|4327.38|0
1636984810000|2021-11-15 14:00:10|4327.2|4327.2|4327.24|4327.24|4327.55|4327.55|4327.2|4327.2|0
1636984820000|2021-11-15 14:00:20|4326.61|4326.61|4326.93|4326.93|4326.93|4326.93|4326.61|4326.61|0
1636984840000|2021-11-15 14:00:40|4327.11|4327.11|4326.96|4326.96|4327.11|4327.11|4326.96|4326.96|0
1636984860000|2021-11-15 14:01:00|4327.02|4327.02|4326.96|4326.96|4327.08|4327.08|4326.96|4326.96|0
1636984870000|2021-11-15 14:01:10|4327|4327|4327.04|4327.04|4327.04|4327.04|4327|4327|0
1636984880000|2021-11-15 14:01:20|4326.96|4326.96|4327.11|4327.11|4327.11|4327.11|4326.96|4326.96|0
1636984890000|2021-11-15 14:01:30|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|0
1636984900000|2021-11-15 14:01:40|4326.88|4326.88|4326.88|4326.88|4326.88|4326.88|4326.88|4326.88|0
1636984920000|2021-11-15 14:02:00|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|0
1636984940000|2021-11-15 14:02:20|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|0
1636984950000|2021-11-15 14:02:30|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|0
1636984960000|2021-11-15 14:02:40|4327.31|4327.31|4326.97|4326.97|4327.31|4327.31|4326.97|4326.97|0
1636984980000|2021-11-15 14:03:00|4327.29|4327.29|4327.13|4327.13|4327.29|4327.29|4327.13|4327.13|0
1636984990000|2021-11-15 14:03:10|4326.82|4326.82|4326.77|4326.77|4326.82|4326.82|4326.77|4326.77|0
1636985020000|2021-11-15 14:03:40|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|0
1636985030000|2021-11-15 14:03:50|4326.42|4326.42|4326.48|4326.48|4326.48|4326.48|4326.42|4326.42|0
1636985050000|2021-11-15 14:04:10|4326.52|4326.52|4326.47|4326.47|4326.52|4326.52|4326.47|4326.47|0
1636985060000|2021-11-15 14:04:20|4325.85|4325.85|4325.72|4325.72|4325.91|4325.91|4325.38|4325.38|0
1636985070000|2021-11-15 14:04:30|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|0
1636985080000|2021-11-15 14:04:40|4325.72|4325.72|4326.14|4326.14|4326.34|4326.34|4325.72|4325.72|0
1636985090000|2021-11-15 14:04:50|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|0
1636985100000|2021-11-15 14:05:00|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|0
1636985110000|2021-11-15 14:05:10|4326.2|4326.2|4326.83|4326.83|4326.83|4326.83|4326.2|4326.2|0
1636985150000|2021-11-15 14:05:50|4327.14|4327.14|4327.45|4327.45|4327.45|4327.45|4327.14|4327.14|0
1636985160000|2021-11-15 14:06:00|4327.77|4327.77|4327.77|4327.77|4327.77|4327.77|4327.77|4327.77|0
1636985170000|2021-11-15 14:06:10|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|0
1636985180000|2021-11-15 14:06:20|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|0
1636985190000|2021-11-15 14:06:30|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|0
1636985210000|2021-11-15 14:06:50|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|0
1636985220000|2021-11-15 14:07:00|4327.19|4327.19|4326.88|4326.88|4327.19|4327.19|4326.57|4326.57|0
1636985240000|2021-11-15 14:07:20|4326.78|4326.78|4326.72|4326.72|4326.78|4326.78|4326.72|4326.72|0
1636985250000|2021-11-15 14:07:30|4326.7|4326.7|4326.73|4326.73|4327.01|4327.01|4326.7|4326.7|0
1636985310000|2021-11-15 14:08:30|4326.89|4326.89|4326.86|4326.86|4326.89|4326.89|4326.86|4326.86|0
1636985320000|2021-11-15 14:08:40|4326.96|4326.96|4327.05|4327.05|4327.05|4327.05|4326.96|4326.96|0
1636985330000|2021-11-15 14:08:50|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|0
1636985340000|2021-11-15 14:09:00|4327.32|4327.32|4327.63|4327.63|4327.63|4327.63|4327.32|4327.32|0
1636985370000|2021-11-15 14:09:30|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|0
1636985380000|2021-11-15 14:09:40|4327.13|4327.13|4327.13|4327.13|4327.13|4327.13|4327.13|4327.13|0
1636985400000|2021-11-15 14:10:00|4326.82|4326.82|4326.51|4326.51|4326.82|4326.82|4326.51|4326.51|0
1636985410000|2021-11-15 14:10:10|4326.57|4326.57|4326.26|4326.26|4326.57|4326.57|4326.26|4326.26|0
1636985420000|2021-11-15 14:10:20|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|0
1636985430000|2021-11-15 14:10:30|4326.28|4326.28|4325.97|4325.97|4326.28|4326.28|4325.97|4325.97|0
1636985450000|2021-11-15 14:10:50|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|0
1636985480000|2021-11-15 14:11:20|4326.46|4326.46|4327.08|4327.08|4327.08|4327.08|4326.46|4326.46|0
1636985520000|2021-11-15 14:12:00|4326.85|4326.85|4326.85|4326.85|4327.16|4327.16|4326.85|4326.85|0
1636985530000|2021-11-15 14:12:10|4327.16|4327.16|4327.12|4327.12|4327.16|4327.16|4326.81|4326.81|0
1636985540000|2021-11-15 14:12:20|4327.08|4327.08|4326.85|4326.85|4327.08|4327.08|4326.85|4326.85|0
1636985550000|2021-11-15 14:12:30|4327.16|4327.16|4327.48|4327.48|4327.48|4327.48|4327.16|4327.16|0
1636985580000|2021-11-15 14:13:00|4327.79|4327.79|4327.94|4327.94|4328.09|4328.09|4327.79|4327.79|0
1636985590000|2021-11-15 14:13:10|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|0
1636985610000|2021-11-15 14:13:30|4328.08|4328.08|4328.25|4328.25|4328.35|4328.35|4328.08|4328.08|0
1636985620000|2021-11-15 14:13:40|4328.1|4328.1|4328.06|4328.06|4328.1|4328.1|4328.06|4328.06|0
1636985650000|2021-11-15 14:14:10|4328.68|4328.68|4328.99|4328.99|4328.99|4328.99|4328.68|4328.68|0
1636985660000|2021-11-15 14:14:20|4328.9|4328.9|4328.59|4328.59|4328.9|4328.9|4328.59|4328.59|0
1636985670000|2021-11-15 14:14:30|4328.9|4328.9|4329.21|4329.21|4329.21|4329.21|4328.9|4328.9|0
1636985680000|2021-11-15 14:14:40|4328.9|4328.9|4329.39|4329.39|4329.39|4329.39|4328.9|4328.9|0
1636985690000|2021-11-15 14:14:50|4329.7|4329.7|4329.7|4329.7|4329.7|4329.7|4329.7|4329.7|0
1636985710000|2021-11-15 14:15:10|4329.39|4329.39|4329.48|4329.48|4329.48|4329.48|4329.39|4329.39|0
1636985730000|2021-11-15 14:15:30|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|0
1636985740000|2021-11-15 14:15:40|4329.61|4329.61|4329.61|4329.61|4329.61|4329.61|4329.61|4329.61|0
1636985760000|2021-11-15 14:16:00|4329.76|4329.76|4329.76|4329.76|4329.76|4329.76|4329.76|4329.76|0
1636985770000|2021-11-15 14:16:10|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|0
1636985800000|2021-11-15 14:16:40|4330.66|4330.66|4330.82|4330.82|4330.82|4330.82|4330.66|4330.66|0
1636985810000|2021-11-15 14:16:50|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|0
1636985820000|2021-11-15 14:17:00|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|0
1636985830000|2021-11-15 14:17:10|4331.07|4331.07|4331.29|4331.29|4331.44|4331.44|4331.07|4331.07|0
1636985840000|2021-11-15 14:17:20|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|0
1636985860000|2021-11-15 14:17:40|4331.23|4331.23|4331.17|4331.17|4331.23|4331.23|4331.17|4331.17|0
1636985880000|2021-11-15 14:18:00|4330.54|4330.54|4330.54|4330.54|4330.54|4330.54|4330.54|4330.54|0
1636985890000|2021-11-15 14:18:10|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|0
1636985930000|2021-11-15 14:18:50|4330.44|4330.44|4329.73|4329.73|4330.44|4330.44|4329.73|4329.73|0
1636985940000|2021-11-15 14:19:00|4330.04|4330.04|4330.04|4330.04|4330.04|4330.04|4330.04|4330.04|0
1636985950000|2021-11-15 14:19:10|4329.73|4329.73|4329.73|4329.73|4329.73|4329.73|4329.73|4329.73|0
1636985970000|2021-11-15 14:19:30|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|0
1636985980000|2021-11-15 14:19:40|4329.8|4329.8|4328.83|4328.83|4329.8|4329.8|4328.83|4328.83|0
1636986010000|2021-11-15 14:20:10|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|0
1636986020000|2021-11-15 14:20:20|4328.52|4328.52|4327.71|4327.71|4328.52|4328.52|4327.71|4327.71|0
1636986030000|2021-11-15 14:20:30|4327.75|4327.75|4327.6|4327.6|4327.75|4327.75|4327.6|4327.6|0
1636986040000|2021-11-15 14:20:40|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|0
1636986050000|2021-11-15 14:20:50|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|0
1636986060000|2021-11-15 14:21:00|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|0
1636986080000|2021-11-15 14:21:20|4327.49|4327.49|4326.86|4326.86|4327.49|4327.49|4326.86|4326.86|0
1636986090000|2021-11-15 14:21:30|4326.54|4326.54|4326.63|4326.63|4326.63|4326.63|4326.54|4326.54|0
1636986100000|2021-11-15 14:21:40|4326.32|4326.32|4326|4326|4326.32|4326.32|4326|4326|0
1636986110000|2021-11-15 14:21:50|4325.69|4325.69|4326.46|4326.46|4326.46|4326.46|4325.69|4325.69|0
1636986120000|2021-11-15 14:22:00|4325.83|4325.83|4326.77|4326.77|4326.77|4326.77|4325.83|4325.83|0
1636986130000|2021-11-15 14:22:10|4327.39|4327.39|4327.24|4327.24|4327.39|4327.39|4327.08|4327.08|0
1636986140000|2021-11-15 14:22:20|4327.85|4327.85|4328.63|4328.63|4328.63|4328.63|4327.85|4327.85|0
1636986150000|2021-11-15 14:22:30|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|0
1636986160000|2021-11-15 14:22:40|4329.03|4329.03|4329.18|4329.18|4329.18|4329.18|4329.03|4329.03|0
1636986170000|2021-11-15 14:22:50|4329.49|4329.49|4329.49|4329.49|4329.49|4329.49|4329.49|4329.49|0
1636986180000|2021-11-15 14:23:00|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|0
1636986190000|2021-11-15 14:23:10|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|0
1636986200000|2021-11-15 14:23:20|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|0
1636986220000|2021-11-15 14:23:40|4329.08|4329.08|4328.83|4328.83|4329.08|4329.08|4328.83|4328.83|0
1636986230000|2021-11-15 14:23:50|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|0
1636986240000|2021-11-15 14:24:00|4328.99|4328.99|4328.82|4328.82|4328.99|4328.99|4328.82|4328.82|0
1636986260000|2021-11-15 14:24:20|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|0
1636986270000|2021-11-15 14:24:30|4328.61|4328.61|4328.79|4328.79|4328.79|4328.79|4328.61|4328.61|0
1636986280000|2021-11-15 14:24:40|4328.63|4328.63|4328.21|4328.21|4328.63|4328.63|4328.17|4328.17|0
1636986290000|2021-11-15 14:24:50|4328.4|4328.4|4328.4|4328.4|4328.4|4328.4|4328.4|4328.4|0
1636986300000|2021-11-15 14:25:00|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|0
1636986320000|2021-11-15 14:25:20|4328.51|4328.51|4328.2|4328.2|4328.51|4328.51|4328.2|4328.2|0
1636986330000|2021-11-15 14:25:30|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|0
1636986340000|2021-11-15 14:25:40|4328.66|4328.66|4328.66|4328.66|4328.66|4328.66|4328.66|4328.66|0
1636986350000|2021-11-15 14:25:50|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|4328.95|4328.95|0
1636986360000|2021-11-15 14:26:00|4328.92|4328.92|4329.48|4329.48|4329.48|4329.48|4328.86|4328.86|0
1636986370000|2021-11-15 14:26:10|4329.16|4329.16|4329.07|4329.07|4329.16|4329.16|4329.07|4329.07|0
1636986380000|2021-11-15 14:26:20|4329.38|4329.38|4329.7|4329.7|4329.7|4329.7|4329.38|4329.38|0
1636986400000|2021-11-15 14:26:40|4329.88|4329.88|4329.57|4329.57|4330.19|4330.19|4329.57|4329.57|0
1636986410000|2021-11-15 14:26:50|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|0
1636986420000|2021-11-15 14:27:00|4328.94|4328.94|4329.26|4329.26|4329.26|4329.26|4328.94|4328.94|0
1636986430000|2021-11-15 14:27:10|4329.23|4329.23|4329.5|4329.5|4329.5|4329.5|4329.18|4329.18|0
1636986450000|2021-11-15 14:27:30|4329.18|4329.18|4329.5|4329.5|4329.81|4329.81|4329.18|4329.18|0
1636986460000|2021-11-15 14:27:40|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|0
1636986480000|2021-11-15 14:28:00|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|0
1636986490000|2021-11-15 14:28:10|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|0
1636986520000|2021-11-15 14:28:40|4329.55|4329.55|4330.17|4330.17|4330.17|4330.17|4329.55|4329.55|0
1636986530000|2021-11-15 14:28:50|4329.86|4329.86|4329.54|4329.54|4329.86|4329.86|4329.54|4329.54|0
1636986540000|2021-11-15 14:29:00|4329.45|4329.45|4329.45|4329.45|4329.45|4329.45|4329.45|4329.45|0
1636986550000|2021-11-15 14:29:10|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|0
1636986560000|2021-11-15 14:29:20|4329.82|4329.82|4330.14|4330.14|4330.14|4330.14|4329.82|4329.82|0
1636986570000|2021-11-15 14:29:30|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|0
1636986590000|2021-11-15 14:29:50|4330.54|4330.54|4331.42|4331.42|4331.42|4331.42|4330.08|4330.08|0
1636986600000|2021-11-15 14:30:00|4330.49|4330.49|4331.97|4331.97|4333.44|4333.44|4330.49|4330.49|0
1636986610000|2021-11-15 14:30:10|4331.66|4331.66|4332.3|4332.3|4332.3|4332.3|4330.95|4330.95|0
1636986620000|2021-11-15 14:30:20|4331.98|4331.98|4333.95|4333.95|4333.95|4333.95|4331.98|4331.98|0
1636986630000|2021-11-15 14:30:30|4334.08|4334.08|4334.03|4334.03|4334.08|4334.08|4334.03|4334.03|0
1636986640000|2021-11-15 14:30:40|4334.13|4334.13|4332.69|4332.69|4334.18|4334.18|4332.69|4332.69|0
1636986650000|2021-11-15 14:30:50|4332.64|4332.64|4332.68|4332.68|4332.68|4332.68|4332.64|4332.64|0
1636986660000|2021-11-15 14:31:00|4332.06|4332.06|4331.92|4331.92|4332.06|4332.06|4331.45|4331.45|0
1636986670000|2021-11-15 14:31:10|4332.23|4332.23|4330.98|4330.98|4332.23|4332.23|4330.98|4330.98|0
1636986680000|2021-11-15 14:31:20|4330.89|4330.89|4330.74|4330.74|4330.89|4330.89|4330.74|4330.74|0
1636986690000|2021-11-15 14:31:30|4330.58|4330.58|4331.22|4331.22|4331.22|4331.22|4330.56|4330.56|0
1636986710000|2021-11-15 14:31:50|4331.18|4331.18|4330.89|4330.89|4331.18|4331.18|4330.87|4330.87|0
1636986720000|2021-11-15 14:32:00|4330.27|4330.27|4330.12|4330.12|4330.27|4330.27|4330.12|4330.12|0
1636986740000|2021-11-15 14:32:20|4331.05|4331.05|4332.44|4332.44|4332.44|4332.44|4331.05|4331.05|0
1636986750000|2021-11-15 14:32:30|4332.5|4332.5|4333.08|4333.08|4333.08|4333.08|4332.5|4332.5|0
1636986760000|2021-11-15 14:32:40|4333.17|4333.17|4334.11|4334.11|4334.11|4334.11|4332.55|4332.55|0
1636986770000|2021-11-15 14:32:50|4333.49|4333.49|4333.46|4333.46|4333.8|4333.8|4332.86|4332.86|0
1636986780000|2021-11-15 14:33:00|4334.09|4334.09|4333.68|4333.68|4334.09|4334.09|4333.68|4333.68|0
1636986800000|2021-11-15 14:33:20|4333.62|4333.62|4333.31|4333.31|4333.94|4333.94|4333.31|4333.31|0
1636986810000|2021-11-15 14:33:30|4332.69|4332.69|4333.62|4333.62|4333.62|4333.62|4332.69|4332.69|0
1636986820000|2021-11-15 14:33:40|4332.37|4332.37|4332.42|4332.42|4332.58|4332.58|4332.37|4332.37|0
1636986830000|2021-11-15 14:33:50|4333.36|4333.36|4333.36|4333.36|4333.67|4333.67|4333.36|4333.36|0
1636986840000|2021-11-15 14:34:00|4334.3|4334.3|4334.45|4334.45|4334.45|4334.45|4334.3|4334.3|0
1636986850000|2021-11-15 14:34:10|4334.14|4334.14|4334.5|4334.5|4334.6|4334.6|4334.14|4334.14|0
1636986860000|2021-11-15 14:34:20|4333.88|4333.88|4333.61|4333.61|4333.88|4333.88|4332.36|4332.36|0
1636986870000|2021-11-15 14:34:30|4332.99|4332.99|4332.95|4332.95|4332.99|4332.99|4332.95|4332.95|0
1636986880000|2021-11-15 14:34:40|4334.2|4334.2|4334.35|4334.35|4334.35|4334.35|4334.2|4334.2|0
1636986890000|2021-11-15 14:34:50|4334.17|4334.17|4334.01|4334.01|4334.17|4334.17|4334.01|4334.01|0
1636986900000|2021-11-15 14:35:00|4333.74|4333.74|4335.4|4335.4|4335.4|4335.4|4333.74|4333.74|0
1636986910000|2021-11-15 14:35:10|4335.71|4335.71|4335.17|4335.17|4335.71|4335.71|4335.09|4335.09|0
1636986920000|2021-11-15 14:35:20|4335.3|4335.3|4335.61|4335.61|4335.61|4335.61|4335.3|4335.3|0
1636986930000|2021-11-15 14:35:30|4335.14|4335.14|4335.03|4335.03|4335.14|4335.14|4335.03|4335.03|0
1636986940000|2021-11-15 14:35:40|4335|4335|4334.6|4334.6|4335|4335|4334.6|4334.6|0
1636986950000|2021-11-15 14:35:50|4333.97|4333.97|4333.97|4333.97|4333.97|4333.97|4333.97|4333.97|0
1636986960000|2021-11-15 14:36:00|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|0
1636986970000|2021-11-15 14:36:10|4333.97|4333.97|4333.04|4333.04|4333.97|4333.97|4333.04|4333.04|0
1636986980000|2021-11-15 14:36:20|4332.95|4332.95|4333.04|4333.04|4333.04|4333.04|4332.95|4332.95|0
1636986990000|2021-11-15 14:36:30|4332.95|4332.95|4332.85|4332.85|4332.95|4332.95|4332.85|4332.85|0
1636987000000|2021-11-15 14:36:40|4332.76|4332.76|4332.91|4332.91|4332.91|4332.91|4332.76|4332.76|0
1636987010000|2021-11-15 14:36:50|4333.01|4333.01|4332.16|4332.16|4333.1|4333.1|4332.16|4332.16|0
1636987020000|2021-11-15 14:37:00|4332.14|4332.14|4333.05|4333.05|4333.09|4333.09|4331.84|4331.84|0
1636987030000|2021-11-15 14:37:10|4332.58|4332.58|4332.27|4332.27|4332.58|4332.58|4332.27|4332.27|0
1636987040000|2021-11-15 14:37:20|4332.11|4332.11|4331.49|4331.49|4332.11|4332.11|4331.49|4331.49|0
1636987050000|2021-11-15 14:37:30|4331.45|4331.45|4331.54|4331.54|4331.54|4331.54|4331.45|4331.45|0
1636987060000|2021-11-15 14:37:40|4331.5|4331.5|4331.66|4331.66|4331.66|4331.66|4331.35|4331.35|0
1636987080000|2021-11-15 14:38:00|4331.75|4331.75|4331.44|4331.44|4332.06|4332.06|4331.44|4331.44|0
1636987090000|2021-11-15 14:38:10|4331.13|4331.13|4331.13|4331.13|4331.13|4331.13|4331.13|4331.13|0
1636987100000|2021-11-15 14:38:20|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|0
1636987110000|2021-11-15 14:38:30|4331.48|4331.48|4331.85|4331.85|4331.85|4331.85|4331.48|4331.48|0
1636987120000|2021-11-15 14:38:40|4332.01|4332.01|4331.6|4331.6|4332.01|4332.01|4331.54|4331.54|0
1636987130000|2021-11-15 14:38:50|4331.51|4331.51|4331.6|4331.6|4331.6|4331.6|4331.51|4331.51|0
1636987140000|2021-11-15 14:39:00|4331.91|4331.91|4332.22|4332.22|4332.22|4332.22|4331.91|4331.91|0
1636987150000|2021-11-15 14:39:10|4332.18|4332.18|4332.39|4332.39|4332.39|4332.39|4332.18|4332.18|0
1636987160000|2021-11-15 14:39:20|4332.71|4332.71|4333.18|4333.18|4333.33|4333.33|4332.71|4332.71|0
1636987170000|2021-11-15 14:39:30|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|0
1636987180000|2021-11-15 14:39:40|4333.14|4333.14|4331.89|4331.89|4333.14|4333.14|4331.89|4331.89|0
1636987210000|2021-11-15 14:40:10|4331.85|4331.85|4332.17|4332.17|4332.17|4332.17|4331.85|4331.85|0
1636987220000|2021-11-15 14:40:20|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|0
1636987230000|2021-11-15 14:40:30|4331.7|4331.7|4331.81|4331.81|4331.99|4331.99|4331.68|4331.68|0
1636987240000|2021-11-15 14:40:40|4331.87|4331.87|4332.5|4332.5|4332.5|4332.5|4331.87|4331.87|0
1636987250000|2021-11-15 14:40:50|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|0
1636987260000|2021-11-15 14:41:00|4331.47|4331.47|4332.08|4332.08|4332.08|4332.08|4331.47|4331.47|0
1636987270000|2021-11-15 14:41:10|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|0
1636987290000|2021-11-15 14:41:30|4332.08|4332.08|4333|4333|4333|4333|4332.08|4332.08|0
1636987300000|2021-11-15 14:41:40|4333.04|4333.04|4332.53|4332.53|4333.04|4333.04|4332.41|4332.41|0
1636987330000|2021-11-15 14:42:10|4332.62|4332.62|4332.94|4332.94|4332.94|4332.94|4332.62|4332.62|0
1636987340000|2021-11-15 14:42:20|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|0
1636987360000|2021-11-15 14:42:40|4333.25|4333.25|4332.78|4332.78|4333.25|4333.25|4332.78|4332.78|0
1636987370000|2021-11-15 14:42:50|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|0
1636987380000|2021-11-15 14:43:00|4332.32|4332.32|4332.32|4332.32|4332.36|4332.36|4332.32|4332.32|0
1636987390000|2021-11-15 14:43:10|4332.36|4332.36|4333.04|4333.04|4333.04|4333.04|4332.36|4332.36|0
1636987400000|2021-11-15 14:43:20|4333.1|4333.1|4333.35|4333.35|4333.35|4333.35|4333.1|4333.1|0
1636987410000|2021-11-15 14:43:30|4333.25|4333.25|4333.44|4333.44|4333.53|4333.53|4333.25|4333.25|0
1636987420000|2021-11-15 14:43:40|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|0
1636987440000|2021-11-15 14:44:00|4332.97|4332.97|4332.51|4332.51|4332.97|4332.97|4332.51|4332.51|0
1636987450000|2021-11-15 14:44:10|4332.39|4332.39|4332.39|4332.39|4332.39|4332.39|4332.39|4332.39|0
1636987460000|2021-11-15 14:44:20|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|0
1636987470000|2021-11-15 14:44:30|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|0
1636987480000|2021-11-15 14:44:40|4332.15|4332.15|4331.05|4331.05|4332.15|4332.15|4331|4331|0
1636987490000|2021-11-15 14:44:50|4330.96|4330.96|4331.92|4331.92|4331.92|4331.92|4330.96|4330.96|0
1636987500000|2021-11-15 14:45:00|4332.02|4332.02|4332.73|4332.73|4332.73|4332.73|4332.02|4332.02|0
1636987510000|2021-11-15 14:45:10|4332.42|4332.42|4332.4|4332.4|4332.42|4332.42|4332.4|4332.4|0
1636987520000|2021-11-15 14:45:20|4332.44|4332.44|4332.56|4332.56|4332.56|4332.56|4332.44|4332.44|0
1636987540000|2021-11-15 14:45:40|4332.86|4332.86|4332.55|4332.55|4332.86|4332.86|4332.55|4332.55|0
1636987550000|2021-11-15 14:45:50|4332.7|4332.7|4332.9|4332.9|4333.02|4333.02|4332.7|4332.7|0
1636987560000|2021-11-15 14:46:00|4333.36|4333.36|4333.28|4333.28|4333.52|4333.52|4333.28|4333.28|0
1636987580000|2021-11-15 14:46:20|4333.91|4333.91|4333.6|4333.6|4333.91|4333.91|4333.6|4333.6|0
1636987590000|2021-11-15 14:46:30|4333.29|4333.29|4333.29|4333.29|4333.29|4333.29|4333.29|4333.29|0
1636987600000|2021-11-15 14:46:40|4333.31|4333.31|4333.52|4333.52|4333.52|4333.52|4333.31|4333.31|0
1636987610000|2021-11-15 14:46:50|4333.34|4333.34|4333.26|4333.26|4333.34|4333.34|4333.26|4333.26|0
1636987620000|2021-11-15 14:47:00|4333.3|4333.3|4333.4|4333.4|4333.4|4333.4|4333.3|4333.3|0
1636987630000|2021-11-15 14:47:10|4333.45|4333.45|4334.1|4334.1|4334.42|4334.42|4333.45|4333.45|0
1636987640000|2021-11-15 14:47:20|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|0
1636987650000|2021-11-15 14:47:30|4334.41|4334.41|4334.26|4334.26|4334.41|4334.41|4334.26|4334.26|0
1636987660000|2021-11-15 14:47:40|4334.21|4334.21|4334.53|4334.53|4334.53|4334.53|4334.21|4334.21|0
1636987680000|2021-11-15 14:48:00|4334.21|4334.21|4334.84|4334.84|4334.84|4334.84|4334.21|4334.21|0
1636987690000|2021-11-15 14:48:10|4335.15|4335.15|4335.15|4335.15|4335.15|4335.15|4335.15|4335.15|0
1636987700000|2021-11-15 14:48:20|4335.27|4335.27|4335.09|4335.09|4335.4|4335.4|4335.09|4335.09|0
1636987710000|2021-11-15 14:48:30|4335|4335|4334.95|4334.95|4335|4335|4334.9|4334.9|0
1636987730000|2021-11-15 14:48:50|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|0
1636987750000|2021-11-15 14:49:10|4335.48|4335.48|4335.39|4335.39|4335.57|4335.57|4335.39|4335.39|0
1636987760000|2021-11-15 14:49:20|4335.27|4335.27|4335.07|4335.07|4335.27|4335.27|4335.07|4335.07|0
1636987770000|2021-11-15 14:49:30|4334.76|4334.76|4333.82|4333.82|4334.76|4334.76|4333.82|4333.82|0
1636987790000|2021-11-15 14:49:50|4333.67|4333.67|4333.36|4333.36|4333.67|4333.67|4333.36|4333.36|0
1636987800000|2021-11-15 14:50:00|4333.05|4333.05|4332.43|4332.43|4333.05|4333.05|4332.43|4332.43|0
1636987810000|2021-11-15 14:50:10|4332.58|4332.58|4332.74|4332.74|4332.74|4332.74|4332.58|4332.58|0
1636987820000|2021-11-15 14:50:20|4332.83|4332.83|4331.96|4331.96|4332.83|4332.83|4331.96|4331.96|0
1636987840000|2021-11-15 14:50:40|4331.87|4331.87|4331.59|4331.59|4331.87|4331.87|4331.59|4331.59|0
1636987850000|2021-11-15 14:50:50|4331.44|4331.44|4331.18|4331.18|4331.49|4331.49|4331.18|4331.18|0
1636987870000|2021-11-15 14:51:10|4331.49|4331.49|4331.54|4331.54|4331.54|4331.54|4331.49|4331.49|0
1636987880000|2021-11-15 14:51:20|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|0
1636987890000|2021-11-15 14:51:30|4331.76|4331.76|4332.22|4332.22|4332.22|4332.22|4331.76|4331.76|0
1636987900000|2021-11-15 14:51:40|4332.84|4332.84|4332.88|4332.88|4332.88|4332.88|4332.84|4332.84|0
1636987910000|2021-11-15 14:51:50|4332.57|4332.57|4332.8|4332.8|4332.8|4332.8|4332.49|4332.49|0
1636987920000|2021-11-15 14:52:00|4332.95|4332.95|4332.98|4332.98|4332.98|4332.98|4332.95|4332.95|0
1636987950000|2021-11-15 14:52:30|4332.35|4332.35|4332.35|4332.35|4332.35|4332.35|4332.35|4332.35|0
1636987960000|2021-11-15 14:52:40|4332.26|4332.26|4332.13|4332.13|4332.35|4332.35|4332.13|4332.13|0
1636987970000|2021-11-15 14:52:50|4332.44|4332.44|4332.29|4332.29|4332.44|4332.44|4332.29|4332.29|0
1636987980000|2021-11-15 14:53:00|4332.38|4332.38|4332.41|4332.41|4332.41|4332.41|4332.38|4332.38|0
1636987990000|2021-11-15 14:53:10|4331.78|4331.78|4331.78|4331.78|4331.78|4331.78|4331.78|4331.78|0
1636988000000|2021-11-15 14:53:20|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|4331.49|4331.49|0
1636988010000|2021-11-15 14:53:30|4331.75|4331.75|4331.54|4331.54|4331.75|4331.75|4331.54|4331.54|0
1636988020000|2021-11-15 14:53:40|4331.58|4331.58|4331.11|4331.11|4331.58|4331.58|4330.96|4330.96|0
1636988030000|2021-11-15 14:53:50|4330.96|4330.96|4331.05|4331.05|4331.05|4331.05|4330.96|4330.96|0
1636988040000|2021-11-15 14:54:00|4331.68|4331.68|4331.64|4331.64|4332.48|4332.48|4331.64|4331.64|0
1636988050000|2021-11-15 14:54:10|4331.74|4331.74|4331.67|4331.67|4331.74|4331.74|4331.42|4331.42|0
1636988090000|2021-11-15 14:54:50|4331.76|4331.76|4331.85|4331.85|4331.85|4331.85|4331.76|4331.76|0
1636988100000|2021-11-15 14:55:00|4331.9|4331.9|4331.85|4331.85|4331.9|4331.9|4331.85|4331.85|0
1636988110000|2021-11-15 14:55:10|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|0
1636988120000|2021-11-15 14:55:20|4332.54|4332.54|4332.12|4332.12|4332.54|4332.54|4332.07|4332.07|0
1636988140000|2021-11-15 14:55:40|4332.03|4332.03|4332.12|4332.12|4332.12|4332.12|4332.03|4332.03|0
1636988150000|2021-11-15 14:55:50|4332.43|4332.43|4332.69|4332.69|4332.69|4332.69|4332.34|4332.34|0
1636988160000|2021-11-15 14:56:00|4332.79|4332.79|4332.81|4332.81|4332.81|4332.81|4332.79|4332.79|0
1636988170000|2021-11-15 14:56:10|4333.12|4333.12|4333.15|4333.15|4333.15|4333.15|4333.12|4333.12|0
1636988180000|2021-11-15 14:56:20|4333.46|4333.46|4332.76|4332.76|4333.46|4333.46|4332.48|4332.48|0
1636988190000|2021-11-15 14:56:30|4332.78|4332.78|4332.86|4332.86|4332.86|4332.86|4332.78|4332.78|0
1636988200000|2021-11-15 14:56:40|4332.91|4332.91|4332.95|4332.95|4332.95|4332.95|4332.91|4332.91|0
1636988210000|2021-11-15 14:56:50|4333.04|4333.04|4333.04|4333.04|4333.98|4333.98|4333.04|4333.04|0
1636988220000|2021-11-15 14:57:00|4333.35|4333.35|4333.17|4333.17|4333.35|4333.35|4333.17|4333.17|0
1636988230000|2021-11-15 14:57:10|4333.08|4333.08|4333.04|4333.04|4333.08|4333.08|4332.98|4332.98|0
1636988240000|2021-11-15 14:57:20|4332.89|4332.89|4332.62|4332.62|4332.89|4332.89|4332.58|4332.58|0
1636988260000|2021-11-15 14:57:40|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|0
1636988270000|2021-11-15 14:57:50|4333.28|4333.28|4333.16|4333.16|4333.28|4333.28|4333.16|4333.16|0
1636988290000|2021-11-15 14:58:10|4333.2|4333.2|4332.99|4332.99|4333.2|4333.2|4332.68|4332.68|0
1636988300000|2021-11-15 14:58:20|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|0
1636988310000|2021-11-15 14:58:30|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|0
1636988320000|2021-11-15 14:58:40|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|0
1636988330000|2021-11-15 14:58:50|4332.68|4332.68|4332.81|4332.81|4332.81|4332.81|4332.68|4332.68|0
1636988340000|2021-11-15 14:59:00|4332.85|4332.85|4333.04|4333.04|4333.04|4333.04|4332.85|4332.85|0
1636988350000|2021-11-15 14:59:10|4333.34|4333.34|4333.75|4333.75|4333.75|4333.75|4333.34|4333.34|0
1636988360000|2021-11-15 14:59:20|4333.12|4333.12|4333.75|4333.75|4333.75|4333.75|4333.12|4333.12|0
1636988370000|2021-11-15 14:59:30|4333.44|4333.44|4332.82|4332.82|4333.44|4333.44|4332.82|4332.82|0
1636988380000|2021-11-15 14:59:40|4332.97|4332.97|4332.97|4332.97|4332.97|4332.97|4332.97|4332.97|0
1636988390000|2021-11-15 14:59:50|4333.15|4333.15|4333.09|4333.09|4333.15|4333.15|4332.52|4332.52|0
1636988400000|2021-11-15 15:00:00|4333.05|4333.05|4331.92|4331.92|4333.05|4333.05|4331.92|4331.92|0
1636988410000|2021-11-15 15:00:10|4332.24|4332.24|4332.42|4332.42|4332.42|4332.42|4332.24|4332.24|0
1636988420000|2021-11-15 15:00:20|4332.73|4332.73|4332.89|4332.89|4333.05|4333.05|4332.73|4332.73|0
1636988430000|2021-11-15 15:00:30|4333.21|4333.21|4333.51|4333.51|4333.51|4333.51|4333.21|4333.21|0
1636988440000|2021-11-15 15:00:40|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|0
1636988450000|2021-11-15 15:00:50|4333.51|4333.51|4333.4|4333.4|4333.55|4333.55|4333.4|4333.4|0
1636988460000|2021-11-15 15:01:00|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|0
1636988470000|2021-11-15 15:01:10|4333.22|4333.22|4332.91|4332.91|4333.22|4333.22|4332.91|4332.91|0
1636988480000|2021-11-15 15:01:20|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|0
1636988490000|2021-11-15 15:01:30|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|0
1636988500000|2021-11-15 15:01:40|4333.54|4333.54|4334.16|4334.16|4334.16|4334.16|4333.54|4333.54|0
1636988510000|2021-11-15 15:01:50|4334.21|4334.21|4334.12|4334.12|4334.43|4334.43|4334.12|4334.12|0
1636988520000|2021-11-15 15:02:00|4334.08|4334.08|4333.72|4333.72|4334.08|4334.08|4333.72|4333.72|0
1636988530000|2021-11-15 15:02:10|4333.54|4333.54|4333.68|4333.68|4333.68|4333.68|4333.54|4333.54|0
1636988540000|2021-11-15 15:02:20|4333.7|4333.7|4333.79|4333.79|4333.79|4333.79|4333.7|4333.7|0
1636988550000|2021-11-15 15:02:30|4333.69|4333.69|4333.69|4333.69|4333.69|4333.69|4333.69|4333.69|0
1636988560000|2021-11-15 15:02:40|4333.79|4333.79|4333.56|4333.56|4333.79|4333.79|4333.56|4333.56|0
1636988570000|2021-11-15 15:02:50|4333.41|4333.41|4333.32|4333.32|4333.41|4333.41|4333.32|4333.32|0
1636988590000|2021-11-15 15:03:10|4333.2|4333.2|4333.29|4333.29|4333.29|4333.29|4333.2|4333.2|0
1636988600000|2021-11-15 15:03:20|4333.6|4333.6|4333.47|4333.47|4333.6|4333.6|4333.47|4333.47|0
1636988610000|2021-11-15 15:03:30|4333.16|4333.16|4332.84|4332.84|4333.16|4333.16|4332.84|4332.84|0
1636988620000|2021-11-15 15:03:40|4332.94|4332.94|4332.84|4332.84|4332.94|4332.94|4332.84|4332.84|0
1636988630000|2021-11-15 15:03:50|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|0
1636988650000|2021-11-15 15:04:10|4332.75|4332.75|4332.83|4332.83|4332.87|4332.87|4332.75|4332.75|0
1636988660000|2021-11-15 15:04:20|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|0
1636988670000|2021-11-15 15:04:30|4332.59|4332.59|4332.74|4332.74|4332.74|4332.74|4332.59|4332.59|0
1636988680000|2021-11-15 15:04:40|4333.2|4333.2|4333.51|4333.51|4333.51|4333.51|4333.2|4333.2|0
1636988690000|2021-11-15 15:04:50|4333.55|4333.55|4333.73|4333.73|4334.17|4334.17|4333.55|4333.55|0
1636988710000|2021-11-15 15:05:10|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|0
1636988720000|2021-11-15 15:05:20|4333.75|4333.75|4333.59|4333.59|4333.75|4333.75|4333.44|4333.44|0
1636988730000|2021-11-15 15:05:30|4333.47|4333.47|4333.32|4333.32|4333.47|4333.47|4333.32|4333.32|0
1636988740000|2021-11-15 15:05:40|4333.23|4333.23|4333.55|4333.55|4333.55|4333.55|4332.94|4332.94|0
1636988750000|2021-11-15 15:05:50|4333.68|4333.68|4333.68|4333.68|4333.68|4333.68|4333.68|4333.68|0
1636988760000|2021-11-15 15:06:00|4333.99|4333.99|4333.95|4333.95|4333.99|4333.99|4333.95|4333.95|0
1636988770000|2021-11-15 15:06:10|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|0
1636988780000|2021-11-15 15:06:20|4333.54|4333.54|4333.95|4333.95|4333.95|4333.95|4333.54|4333.54|0
1636988790000|2021-11-15 15:06:30|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|0
1636988800000|2021-11-15 15:06:40|4333.73|4333.73|4333.11|4333.11|4333.73|4333.73|4333.11|4333.11|0
1636988820000|2021-11-15 15:07:00|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|0
1636988830000|2021-11-15 15:07:10|4333.38|4333.38|4332.72|4332.72|4333.38|4333.38|4332.66|4332.66|0
1636988850000|2021-11-15 15:07:30|4332.4|4332.4|4332.4|4332.4|4332.4|4332.4|4332.4|4332.4|0
1636988870000|2021-11-15 15:07:50|4332.5|4332.5|4332.31|4332.31|4332.5|4332.5|4332.31|4332.31|0
1636988880000|2021-11-15 15:08:00|4332|4332|4331.2|4331.2|4332|4332|4330.89|4330.89|0
1636988890000|2021-11-15 15:08:10|4330.89|4330.89|4330.65|4330.65|4330.89|4330.89|4330.65|4330.65|0
1636988910000|2021-11-15 15:08:30|4330.6|4330.6|4330.42|4330.42|4330.6|4330.6|4330.42|4330.42|0
1636988930000|2021-11-15 15:08:50|4330.51|4330.51|4330.42|4330.42|4330.51|4330.51|4330.42|4330.42|0
1636988950000|2021-11-15 15:09:10|4330.73|4330.73|4331.13|4331.13|4331.35|4331.35|4330.73|4330.73|0
1636988960000|2021-11-15 15:09:20|4331.27|4331.27|4330.95|4330.95|4331.27|4331.27|4330.64|4330.64|0
1636988970000|2021-11-15 15:09:30|4331.01|4331.01|4330.97|4330.97|4331.01|4331.01|4330.97|4330.97|0
1636988980000|2021-11-15 15:09:40|4331.06|4331.06|4332.3|4332.3|4332.3|4332.3|4331.06|4331.06|0
1636988990000|2021-11-15 15:09:50|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|0
1636989000000|2021-11-15 15:10:00|4332.29|4332.29|4332.14|4332.14|4332.29|4332.29|4332.14|4332.14|0
1636989040000|2021-11-15 15:10:40|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|0
1636989060000|2021-11-15 15:11:00|4331.45|4331.45|4332.24|4332.24|4332.24|4332.24|4331.45|4331.45|0
1636989070000|2021-11-15 15:11:10|4332.19|4332.19|4332.15|4332.15|4332.19|4332.19|4332.15|4332.15|0
1636989080000|2021-11-15 15:11:20|4332.19|4332.19|4332.19|4332.19|4332.51|4332.51|4332.19|4332.19|0
1636989090000|2021-11-15 15:11:30|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|0
1636989100000|2021-11-15 15:11:40|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|0
1636989110000|2021-11-15 15:11:50|4331.6|4331.6|4331.6|4331.6|4331.6|4331.6|4331.6|4331.6|0
1636989120000|2021-11-15 15:12:00|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|0
1636989130000|2021-11-15 15:12:10|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|0
1636989140000|2021-11-15 15:12:20|4332.16|4332.16|4331.79|4331.79|4332.16|4332.16|4331.73|4331.73|0
1636989150000|2021-11-15 15:12:30|4331.91|4331.91|4331.52|4331.52|4331.91|4331.91|4331.52|4331.52|0
1636989160000|2021-11-15 15:12:40|4331.61|4331.61|4330.99|4330.99|4331.61|4331.61|4330.99|4330.99|0
1636989170000|2021-11-15 15:12:50|4331.3|4331.3|4331.57|4331.57|4331.57|4331.57|4331.26|4331.26|0
1636989180000|2021-11-15 15:13:00|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|4331.3|4331.3|0
1636989200000|2021-11-15 15:13:20|4331.52|4331.52|4331.52|4331.52|4331.52|4331.52|4331.52|4331.52|0
1636989210000|2021-11-15 15:13:30|4331.21|4331.21|4331.15|4331.15|4331.21|4331.21|4331.15|4331.15|0
1636989220000|2021-11-15 15:13:40|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|0
1636989230000|2021-11-15 15:13:50|4331.61|4331.61|4331.93|4331.93|4331.93|4331.93|4331.3|4331.3|0
1636989240000|2021-11-15 15:14:00|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|4331.57|4331.57|0
1636989250000|2021-11-15 15:14:10|4332.03|4332.03|4332.03|4332.03|4332.03|4332.03|4332.03|4332.03|0
1636989260000|2021-11-15 15:14:20|4332.12|4332.12|4332.5|4332.5|4332.59|4332.59|4332.12|4332.12|0
1636989270000|2021-11-15 15:14:30|4333.12|4333.12|4333.43|4333.43|4333.43|4333.43|4333.12|4333.12|0
1636989280000|2021-11-15 15:14:40|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|0
1636989290000|2021-11-15 15:14:50|4333.43|4333.43|4333.43|4333.43|4333.43|4333.43|4333.43|4333.43|0
1636989300000|2021-11-15 15:15:00|4333.75|4333.75|4333.59|4333.59|4333.75|4333.75|4333.28|4333.28|0
1636989310000|2021-11-15 15:15:10|4333.78|4333.78|4334.12|4334.12|4334.43|4334.43|4333.78|4333.78|0
1636989320000|2021-11-15 15:15:20|4334.16|4334.16|4333.99|4333.99|4334.3|4334.3|4333.99|4333.99|0
1636989330000|2021-11-15 15:15:30|4334.14|4334.14|4334.14|4334.14|4334.14|4334.14|4334.14|4334.14|0
1636989340000|2021-11-15 15:15:40|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|0
1636989350000|2021-11-15 15:15:50|4334.14|4334.14|4335.85|4335.85|4335.85|4335.85|4334.14|4334.14|0
1636989360000|2021-11-15 15:16:00|4335.79|4335.79|4335.84|4335.84|4335.85|4335.85|4335.54|4335.54|0
1636989380000|2021-11-15 15:16:20|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|0
1636989390000|2021-11-15 15:16:30|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|0
1636989410000|2021-11-15 15:16:50|4337.13|4337.13|4337.13|4337.13|4337.13|4337.13|4337.13|4337.13|0
1636989420000|2021-11-15 15:17:00|4336.81|4336.81|4336.35|4336.35|4336.81|4336.81|4336.35|4336.35|0
1636989430000|2021-11-15 15:17:10|4336.44|4336.44|4336.53|4336.53|4336.53|4336.53|4336.16|4336.16|0
1636989440000|2021-11-15 15:17:20|4336.21|4336.21|4335.5|4335.5|4336.21|4336.21|4335.5|4335.5|0
1636989450000|2021-11-15 15:17:30|4334.87|4334.87|4334.68|4334.68|4334.87|4334.87|4334.56|4334.56|0
1636989460000|2021-11-15 15:17:40|4334.59|4334.59|4334.59|4334.59|4334.59|4334.59|4334.59|4334.59|0
1636989470000|2021-11-15 15:17:50|4335.21|4335.21|4335.21|4335.21|4335.21|4335.21|4335.21|4335.21|0
1636989480000|2021-11-15 15:18:00|4335.06|4335.06|4334.96|4334.96|4335.06|4335.06|4334.96|4334.96|0
1636989490000|2021-11-15 15:18:10|4334.81|4334.81|4334.96|4334.96|4334.96|4334.96|4334.81|4334.81|0
1636989500000|2021-11-15 15:18:20|4335.06|4335.06|4335.24|4335.24|4335.24|4335.24|4334.96|4334.96|0
1636989510000|2021-11-15 15:18:30|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|0
1636989520000|2021-11-15 15:18:40|4335.65|4335.65|4335.49|4335.49|4335.65|4335.65|4335.49|4335.49|0
1636989530000|2021-11-15 15:18:50|4335.4|4335.4|4335.4|4335.4|4335.4|4335.4|4335.4|4335.4|0
1636989540000|2021-11-15 15:19:00|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|0
1636989550000|2021-11-15 15:19:10|4335.29|4335.29|4335.56|4335.56|4335.57|4335.57|4335.29|4335.29|0
1636989560000|2021-11-15 15:19:20|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|0
1636989580000|2021-11-15 15:19:40|4335.61|4335.61|4335.61|4335.61|4335.61|4335.61|4335.61|4335.61|0
1636989590000|2021-11-15 15:19:50|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.47|4335.47|0
1636989600000|2021-11-15 15:20:00|4335.29|4335.29|4335.23|4335.23|4335.29|4335.29|4335.23|4335.23|0
1636989610000|2021-11-15 15:20:10|4335.14|4335.14|4335.4|4335.4|4335.45|4335.45|4335.14|4335.14|0
1636989640000|2021-11-15 15:20:40|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|0
1636989660000|2021-11-15 15:21:00|4335.4|4335.4|4335.59|4335.59|4335.59|4335.59|4335.4|4335.4|0
1636989670000|2021-11-15 15:21:10|4335.74|4335.74|4335.74|4335.74|4335.78|4335.78|4335.74|4335.74|0
1636989680000|2021-11-15 15:21:20|4335.43|4335.43|4335.52|4335.52|4335.52|4335.52|4335.43|4335.43|0
1636989720000|2021-11-15 15:22:00|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|0
1636989730000|2021-11-15 15:22:10|4335.25|4335.25|4337.79|4337.79|4337.79|4337.79|4335.25|4335.25|0
1636989740000|2021-11-15 15:22:20|4337.48|4337.48|4337.46|4337.46|4337.48|4337.48|4337.46|4337.46|0
1636989750000|2021-11-15 15:22:30|4337.51|4337.51|4337.05|4337.05|4337.51|4337.51|4336.9|4336.9|0
1636989760000|2021-11-15 15:22:40|4336.96|4336.96|4336.7|4336.7|4336.96|4336.96|4336.7|4336.7|0
1636989770000|2021-11-15 15:22:50|4336.38|4336.38|4336.23|4336.23|4336.38|4336.38|4336.23|4336.23|0
1636989780000|2021-11-15 15:23:00|4336.54|4336.54|4336.54|4336.54|4336.54|4336.54|4336.54|4336.54|0
1636989790000|2021-11-15 15:23:10|4336.7|4336.7|4337.59|4337.59|4337.59|4337.59|4336.7|4336.7|0
1636989800000|2021-11-15 15:23:20|4337.41|4337.41|4337.5|4337.5|4337.5|4337.5|4337.41|4337.41|0
1636989810000|2021-11-15 15:23:30|4337.78|4337.78|4338|4338|4338|4338|4337.78|4337.78|0
1636989820000|2021-11-15 15:23:40|4338.16|4338.16|4338.18|4338.18|4338.18|4338.18|4338.16|4338.16|0
1636989840000|2021-11-15 15:24:00|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|0
1636989850000|2021-11-15 15:24:10|4338.35|4338.35|4337.89|4337.89|4338.5|4338.5|4337.89|4337.89|0
1636989860000|2021-11-15 15:24:20|4337.93|4337.93|4337.95|4337.95|4337.95|4337.95|4337.93|4337.93|0
1636989870000|2021-11-15 15:24:30|4337.99|4337.99|4337.79|4337.79|4337.99|4337.99|4337.79|4337.79|0
1636989890000|2021-11-15 15:24:50|4339.04|4339.04|4339.93|4339.93|4339.93|4339.93|4338.99|4338.99|0
1636989900000|2021-11-15 15:25:00|4340.02|4340.02|4340.04|4340.04|4340.12|4340.12|4339.81|4339.81|0
1636989910000|2021-11-15 15:25:10|4340.35|4340.35|4340.26|4340.26|4340.37|4340.37|4340.26|4340.26|0
1636989930000|2021-11-15 15:25:30|4340.57|4340.57|4340.48|4340.48|4340.57|4340.57|4340.48|4340.48|0
1636989950000|2021-11-15 15:25:50|4340.57|4340.57|4341.43|4341.43|4341.49|4341.49|4340.57|4340.57|0
1636989960000|2021-11-15 15:26:00|4341.37|4341.37|4341.86|4341.86|4341.86|4341.86|4341.37|4341.37|0
1636989970000|2021-11-15 15:26:10|4341.95|4341.95|4342.04|4342.04|4342.04|4342.04|4341.95|4341.95|0
1636989980000|2021-11-15 15:26:20|4341.89|4341.89|4341.58|4341.58|4341.89|4341.89|4341.58|4341.58|0
1636989990000|2021-11-15 15:26:30|4341.6|4341.6|4341.69|4341.69|4341.77|4341.77|4341.6|4341.6|0
1636990000000|2021-11-15 15:26:40|4341.71|4341.71|4341.45|4341.45|4341.76|4341.76|4341.45|4341.45|0
1636990010000|2021-11-15 15:26:50|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|0
1636990030000|2021-11-15 15:27:10|4341.71|4341.71|4341.6|4341.6|4341.71|4341.71|4341.6|4341.6|0
1636990050000|2021-11-15 15:27:30|4341.5|4341.5|4340.88|4340.88|4341.5|4341.5|4340.88|4340.88|0
1636990060000|2021-11-15 15:27:40|4340.86|4340.86|4340.55|4340.55|4340.86|4340.86|4340.55|4340.55|0
1636990070000|2021-11-15 15:27:50|4340.4|4340.4|4339.83|4339.83|4340.55|4340.55|4339.83|4339.83|0
1636990080000|2021-11-15 15:28:00|4339.99|4339.99|4339.89|4339.89|4339.99|4339.99|4339.89|4339.89|0
1636990090000|2021-11-15 15:28:10|4339.8|4339.8|4339.68|4339.68|4339.8|4339.8|4339.68|4339.68|0
1636990100000|2021-11-15 15:28:20|4339.37|4339.37|4339.39|4339.39|4339.39|4339.39|4339.37|4339.37|0
1636990110000|2021-11-15 15:28:30|4339.7|4339.7|4339.86|4339.86|4339.86|4339.86|4339.7|4339.7|0
1636990120000|2021-11-15 15:28:40|4339.97|4339.97|4339.93|4339.93|4339.97|4339.97|4339.93|4339.93|0
1636990130000|2021-11-15 15:28:50|4339.91|4339.91|4339.75|4339.75|4339.91|4339.91|4339.75|4339.75|0
1636990150000|2021-11-15 15:29:10|4339.85|4339.85|4340.02|4340.02|4340.02|4340.02|4339.85|4339.85|0
1636990190000|2021-11-15 15:29:50|4339.71|4339.71|4340.08|4340.08|4340.08|4340.08|4339.71|4339.71|0
1636990200000|2021-11-15 15:30:00|4340.11|4340.11|4340.42|4340.42|4340.42|4340.42|4340.11|4340.11|0
1636990210000|2021-11-15 15:30:10|4340.44|4340.44|4340.44|4340.44|4340.44|4340.44|4340.44|4340.44|0
1636990220000|2021-11-15 15:30:20|4340.48|4340.48|4340.57|4340.57|4340.57|4340.57|4340.48|4340.48|0
1636990240000|2021-11-15 15:30:40|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|0
1636990250000|2021-11-15 15:30:50|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|0
1636990260000|2021-11-15 15:31:00|4340.32|4340.32|4340.32|4340.32|4340.32|4340.32|4340.32|4340.32|0
1636990280000|2021-11-15 15:31:20|4340.43|4340.43|4340.61|4340.61|4340.61|4340.61|4340.43|4340.43|0
1636990290000|2021-11-15 15:31:30|4339.99|4339.99|4339.6|4339.6|4339.99|4339.99|4339.6|4339.6|0
1636990300000|2021-11-15 15:31:40|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|0
1636990310000|2021-11-15 15:31:50|4339.32|4339.32|4339.48|4339.48|4339.48|4339.48|4339.08|4339.08|0
1636990320000|2021-11-15 15:32:00|4339.42|4339.42|4340.14|4340.14|4340.14|4340.14|4339.42|4339.42|0
1636990330000|2021-11-15 15:32:10|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|0
1636990340000|2021-11-15 15:32:20|4340.59|4340.59|4341|4341|4341|4341|4340.59|4340.59|0
1636990350000|2021-11-15 15:32:30|4340.83|4340.83|4339.99|4339.99|4340.83|4340.83|4339.99|4339.99|0
1636990360000|2021-11-15 15:32:40|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|0
1636990370000|2021-11-15 15:32:50|4339.93|4339.93|4339.95|4339.95|4339.95|4339.95|4339.86|4339.86|0
1636990380000|2021-11-15 15:33:00|4340.03|4340.03|4339.99|4339.99|4340.03|4340.03|4339.99|4339.99|0
1636990390000|2021-11-15 15:33:10|4340.03|4340.03|4340.32|4340.32|4340.32|4340.32|4340.03|4340.03|0
1636990400000|2021-11-15 15:33:20|4340.2|4340.2|4340.02|4340.02|4340.38|4340.38|4340.02|4340.02|0
1636990420000|2021-11-15 15:33:40|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|0
1636990430000|2021-11-15 15:33:50|4340.16|4340.16|4339.53|4339.53|4340.16|4340.16|4339.53|4339.53|0
1636990450000|2021-11-15 15:34:10|4339.62|4339.62|4339.53|4339.53|4339.62|4339.62|4339.53|4339.53|0
1636990460000|2021-11-15 15:34:20|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|0
1636990470000|2021-11-15 15:34:30|4339.36|4339.36|4339.04|4339.04|4339.36|4339.36|4339.04|4339.04|0
1636990480000|2021-11-15 15:34:40|4338.73|4338.73|4338.95|4338.95|4339.04|4339.04|4338.64|4338.64|0
1636990490000|2021-11-15 15:34:50|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|0
1636990500000|2021-11-15 15:35:00|4338.81|4338.81|4339.08|4339.08|4339.08|4339.08|4338.77|4338.77|0
1636990510000|2021-11-15 15:35:10|4338.45|4338.45|4338.45|4338.45|4338.45|4338.45|4338.45|4338.45|0
1636990520000|2021-11-15 15:35:20|4338.3|4338.3|4338.45|4338.45|4338.45|4338.45|4338.3|4338.3|0
1636990530000|2021-11-15 15:35:30|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|0
1636990550000|2021-11-15 15:35:50|4338.92|4338.92|4338.11|4338.11|4338.92|4338.92|4338.11|4338.11|0
1636990560000|2021-11-15 15:36:00|4338.05|4338.05|4338.39|4338.39|4338.79|4338.79|4338.05|4338.05|0
1636990570000|2021-11-15 15:36:10|4339.01|4339.01|4339.08|4339.08|4339.08|4339.08|4338.92|4338.92|0
1636990580000|2021-11-15 15:36:20|4338.96|4338.96|4339.11|4339.11|4339.11|4339.11|4338.96|4338.96|0
1636990590000|2021-11-15 15:36:30|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|0
1636990600000|2021-11-15 15:36:40|4339.51|4339.51|4339.81|4339.81|4339.81|4339.81|4339.51|4339.51|0
1636990620000|2021-11-15 15:37:00|4339.91|4339.91|4340.09|4340.09|4340.09|4340.09|4339.91|4339.91|0
1636990630000|2021-11-15 15:37:10|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|0
1636990640000|2021-11-15 15:37:20|4340.38|4340.38|4341|4341|4341|4341|4340.38|4340.38|0
1636990650000|2021-11-15 15:37:30|4340.72|4340.72|4340.63|4340.63|4340.72|4340.72|4340.63|4340.63|0
1636990660000|2021-11-15 15:37:40|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|0
1636990670000|2021-11-15 15:37:50|4340.44|4340.44|4340.44|4340.44|4340.44|4340.44|4340.44|4340.44|0
1636990690000|2021-11-15 15:38:10|4340.14|4340.14|4339.98|4339.98|4340.14|4340.14|4339.83|4339.83|0
1636990700000|2021-11-15 15:38:20|4339.67|4339.67|4339.92|4339.92|4339.92|4339.92|4339.67|4339.67|0
1636990710000|2021-11-15 15:38:30|4339.86|4339.86|4340.23|4340.23|4340.23|4340.23|4339.86|4339.86|0
1636990720000|2021-11-15 15:38:40|4340.41|4340.41|4340.35|4340.35|4340.51|4340.51|4340.35|4340.35|0
1636990730000|2021-11-15 15:38:50|4340.43|4340.43|4340.39|4340.39|4340.43|4340.43|4340.39|4340.39|0
1636990740000|2021-11-15 15:39:00|4340.41|4340.41|4340.32|4340.32|4340.41|4340.41|4340.32|4340.32|0
1636990750000|2021-11-15 15:39:10|4340|4340|4340|4340|4340|4340|4340|4340|0
1636990760000|2021-11-15 15:39:20|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|0
1636990770000|2021-11-15 15:39:30|4339.61|4339.61|4340.11|4340.11|4340.23|4340.23|4339.61|4339.61|0
1636990780000|2021-11-15 15:39:40|4340.88|4340.88|4340.88|4340.88|4340.88|4340.88|4340.73|4340.73|0
1636990800000|2021-11-15 15:40:00|4340.82|4340.82|4340.82|4340.82|4340.82|4340.82|4340.82|4340.82|0
1636990810000|2021-11-15 15:40:10|4340.91|4340.91|4341.12|4341.12|4341.12|4341.12|4340.91|4340.91|0
1636990820000|2021-11-15 15:40:20|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|0
1636990830000|2021-11-15 15:40:30|4341.34|4341.34|4341.49|4341.49|4341.49|4341.49|4341.34|4341.34|0
1636990840000|2021-11-15 15:40:40|4340.87|4340.87|4342.06|4342.06|4342.16|4342.16|4340.87|4340.87|0
1636990850000|2021-11-15 15:40:50|4342.11|4342.11|4342.23|4342.23|4342.23|4342.23|4342.11|4342.11|0
1636990860000|2021-11-15 15:41:00|4342.26|4342.26|4342.57|4342.57|4342.57|4342.57|4342.26|4342.26|0
1636990880000|2021-11-15 15:41:20|4342.75|4342.75|4342.75|4342.75|4342.75|4342.75|4342.75|4342.75|0
1636990890000|2021-11-15 15:41:30|4342.84|4342.84|4342.68|4342.68|4342.84|4342.84|4342.68|4342.68|0
1636990910000|2021-11-15 15:41:50|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|0
1636990920000|2021-11-15 15:42:00|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|0
1636990930000|2021-11-15 15:42:10|4342.9|4342.9|4342.96|4342.96|4342.96|4342.96|4342.9|4342.9|0
1636990940000|2021-11-15 15:42:20|4342.88|4342.88|4342.61|4342.61|4342.88|4342.88|4342.57|4342.57|0
1636990950000|2021-11-15 15:42:30|4342.84|4342.84|4342.84|4342.84|4342.84|4342.84|4342.84|4342.84|0
1636990960000|2021-11-15 15:42:40|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|0
1636990970000|2021-11-15 15:42:50|4343.4|4343.4|4343.35|4343.35|4343.4|4343.4|4343.3|4343.3|0
1636990980000|2021-11-15 15:43:00|4343.5|4343.5|4344.44|4344.44|4344.44|4344.44|4343.5|4343.5|0
1636991000000|2021-11-15 15:43:20|4344.28|4344.28|4344.38|4344.38|4344.38|4344.38|4344.28|4344.28|0
1636991010000|2021-11-15 15:43:30|4344.42|4344.42|4343.8|4343.8|4344.43|4344.43|4343.8|4343.8|0
1636991020000|2021-11-15 15:43:40|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|0
1636991030000|2021-11-15 15:43:50|4343.66|4343.66|4343.51|4343.51|4343.66|4343.66|4343.51|4343.51|0
1636991060000|2021-11-15 15:44:20|4343.57|4343.57|4344.25|4344.25|4344.25|4344.25|4343.57|4343.57|0
1636991070000|2021-11-15 15:44:30|4343.94|4343.94|4344.12|4344.12|4344.12|4344.12|4343.94|4343.94|0
1636991080000|2021-11-15 15:44:40|4343.96|4343.96|4343.38|4343.38|4343.96|4343.96|4343.38|4343.38|0
1636991090000|2021-11-15 15:44:50|4342.76|4342.76|4342.48|4342.48|4342.76|4342.76|4342.48|4342.48|0
1636991100000|2021-11-15 15:45:00|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|0
1636991110000|2021-11-15 15:45:10|4342.98|4342.98|4343.01|4343.01|4343.22|4343.22|4342.98|4342.98|0
1636991120000|2021-11-15 15:45:20|4342.82|4342.82|4342.82|4342.82|4342.82|4342.82|4342.82|4342.82|0
1636991130000|2021-11-15 15:45:30|4342.73|4342.73|4342.82|4342.82|4342.82|4342.82|4342.73|4342.73|0
1636991140000|2021-11-15 15:45:40|4342.73|4342.73|4342.64|4342.64|4342.73|4342.73|4342.55|4342.55|0
1636991150000|2021-11-15 15:45:50|4342.46|4342.46|4342.55|4342.55|4342.55|4342.55|4342.46|4342.46|0
1636991160000|2021-11-15 15:46:00|4341.77|4341.77|4341.56|4341.56|4341.77|4341.77|4341.47|4341.47|0
1636991170000|2021-11-15 15:46:10|4341.47|4341.47|4341.47|4341.47|4341.47|4341.47|4341.47|4341.47|0
1636991180000|2021-11-15 15:46:20|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|0
1636991190000|2021-11-15 15:46:30|4341|4341|4340.82|4340.82|4341|4341|4340.82|4340.82|0
1636991210000|2021-11-15 15:46:50|4340.36|4340.36|4339.73|4339.73|4340.36|4340.36|4339.73|4339.73|0
1636991220000|2021-11-15 15:47:00|4339.56|4339.56|4339.45|4339.45|4339.56|4339.56|4339.44|4339.44|0
1636991230000|2021-11-15 15:47:10|4339.27|4339.27|4338.87|4338.87|4339.27|4339.27|4338.87|4338.87|0
1636991240000|2021-11-15 15:47:20|4338.98|4338.98|4338.77|4338.77|4339.16|4339.16|4338.77|4338.77|0
1636991250000|2021-11-15 15:47:30|4338.69|4338.69|4338.38|4338.38|4339|4339|4338.38|4338.38|0
1636991260000|2021-11-15 15:47:40|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|0
1636991270000|2021-11-15 15:47:50|4338.18|4338.18|4337.87|4337.87|4338.18|4338.18|4337.87|4337.87|0
1636991280000|2021-11-15 15:48:00|4338.02|4338.02|4338.21|4338.21|4338.21|4338.21|4338.02|4338.02|0
1636991300000|2021-11-15 15:48:20|4338.36|4338.36|4338.45|4338.45|4338.45|4338.45|4338.36|4338.36|0
1636991320000|2021-11-15 15:48:40|4338.67|4338.67|4339.3|4339.3|4339.3|4339.3|4338.67|4338.67|0
1636991350000|2021-11-15 15:49:10|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|0
1636991370000|2021-11-15 15:49:30|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|0
1636991380000|2021-11-15 15:49:40|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|0
1636991400000|2021-11-15 15:50:00|4338.89|4338.89|4338.58|4338.58|4338.89|4338.89|4338.58|4338.58|0
1636991410000|2021-11-15 15:50:10|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|0
1636991430000|2021-11-15 15:50:30|4338.93|4338.93|4339.24|4339.24|4339.24|4339.24|4338.93|4338.93|0
1636991440000|2021-11-15 15:50:40|4339.33|4339.33|4339.33|4339.33|4339.33|4339.33|4339.33|4339.33|0
1636991450000|2021-11-15 15:50:50|4339.29|4339.29|4339.6|4339.6|4339.6|4339.6|4339.29|4339.29|0
1636991460000|2021-11-15 15:51:00|4339.91|4339.91|4340.54|4340.54|4340.54|4340.54|4339.91|4339.91|0
1636991470000|2021-11-15 15:51:10|4340.58|4340.58|4339.95|4339.95|4340.58|4340.58|4339.95|4339.95|0
1636991480000|2021-11-15 15:51:20|4339.64|4339.64|4339.62|4339.62|4339.64|4339.64|4339.62|4339.62|0
1636991490000|2021-11-15 15:51:30|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|0
1636991500000|2021-11-15 15:51:40|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|0
1636991520000|2021-11-15 15:52:00|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|0
1636991540000|2021-11-15 15:52:20|4339.46|4339.46|4338.65|4338.65|4339.46|4339.46|4338.65|4338.65|0
1636991550000|2021-11-15 15:52:30|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|0
1636991560000|2021-11-15 15:52:40|4339.47|4339.47|4339.41|4339.41|4339.47|4339.47|4339.41|4339.41|0
1636991570000|2021-11-15 15:52:50|4339.32|4339.32|4339.23|4339.23|4339.32|4339.32|4339.23|4339.23|0
1636991580000|2021-11-15 15:53:00|4339.05|4339.05|4338.43|4338.43|4339.05|4339.05|4338.43|4338.43|0
1636991590000|2021-11-15 15:53:10|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|0
1636991600000|2021-11-15 15:53:20|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|0
1636991610000|2021-11-15 15:53:30|4338.12|4338.12|4338.16|4338.16|4338.16|4338.16|4338.12|4338.12|0
1636991630000|2021-11-15 15:53:50|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|0
1636991640000|2021-11-15 15:54:00|4338.32|4338.32|4338.11|4338.11|4338.32|4338.32|4338.09|4338.09|0
1636991650000|2021-11-15 15:54:10|4338.07|4338.07|4338.11|4338.11|4338.11|4338.11|4338.07|4338.07|0
1636991670000|2021-11-15 15:54:30|4338.02|4338.02|4337.4|4337.4|4338.02|4338.02|4337.4|4337.4|0
1636991680000|2021-11-15 15:54:40|4337.32|4337.32|4337.28|4337.28|4337.32|4337.32|4337.28|4337.28|0
1636991690000|2021-11-15 15:54:50|4337.09|4337.09|4336.96|4336.96|4337.09|4337.09|4336.96|4336.96|0
1636991700000|2021-11-15 15:55:00|4337.27|4337.27|4337.7|4337.7|4337.7|4337.7|4337.08|4337.08|0
1636991720000|2021-11-15 15:55:20|4337.6|4337.6|4337.54|4337.54|4337.7|4337.7|4337.54|4337.54|0
1636991740000|2021-11-15 15:55:40|4337.86|4337.86|4338.58|4338.58|4338.63|4338.63|4337.86|4337.86|0
1636991760000|2021-11-15 15:56:00|4338.68|4338.68|4337.98|4337.98|4338.68|4338.68|4337.98|4337.98|0
1636991770000|2021-11-15 15:56:10|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|0
1636991780000|2021-11-15 15:56:20|4338|4338|4338|4338|4338|4338|4338|4338|0
1636991800000|2021-11-15 15:56:40|4338.02|4338.02|4337.9|4337.9|4338.02|4338.02|4337.9|4337.9|0
1636991810000|2021-11-15 15:56:50|4337.59|4337.59|4338.07|4338.07|4338.07|4338.07|4337.31|4337.31|0
1636991820000|2021-11-15 15:57:00|4337.76|4337.76|4338.07|4338.07|4338.07|4338.07|4337.76|4337.76|0
1636991840000|2021-11-15 15:57:20|4338.7|4338.7|4338.96|4338.96|4339|4339|4338.39|4338.39|0
1636991850000|2021-11-15 15:57:30|4339.28|4339.28|4339.12|4339.12|4339.28|4339.28|4339.12|4339.12|0
1636991860000|2021-11-15 15:57:40|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|0
1636991870000|2021-11-15 15:57:50|4338.56|4338.56|4337.78|4337.78|4338.56|4338.56|4337.78|4337.78|0
1636991890000|2021-11-15 15:58:10|4337.82|4337.82|4337.69|4337.69|4337.82|4337.82|4337.69|4337.69|0
1636991910000|2021-11-15 15:58:30|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|0
1636991920000|2021-11-15 15:58:40|4337.84|4337.84|4337.8|4337.8|4337.84|4337.84|4337.8|4337.8|0
1636991930000|2021-11-15 15:58:50|4337.71|4337.71|4337.79|4337.79|4337.79|4337.79|4337.71|4337.71|0
1636991940000|2021-11-15 15:59:00|4337.17|4337.17|4336.99|4336.99|4337.17|4337.17|4336.9|4336.9|0
1636991950000|2021-11-15 15:59:10|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|0
1636991960000|2021-11-15 15:59:20|4336.21|4336.21|4336.21|4336.21|4336.21|4336.21|4336.21|4336.21|0
1636991990000|2021-11-15 15:59:50|4336.11|4336.11|4335.85|4335.85|4336.17|4336.17|4335.85|4335.85|0
1636992000000|2021-11-15 16:00:00|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|0
1636992030000|2021-11-15 16:00:30|4335.83|4335.83|4335.83|4335.83|4335.83|4335.83|4335.83|4335.83|0
1636992040000|2021-11-15 16:00:40|4335.53|4335.53|4335.49|4335.49|4335.59|4335.59|4335.49|4335.49|0
1636992050000|2021-11-15 16:00:50|4335.4|4335.4|4335.4|4335.4|4335.4|4335.4|4335.08|4335.08|0
1636992070000|2021-11-15 16:01:10|4335.44|4335.44|4335.41|4335.41|4335.62|4335.62|4335.41|4335.41|0
1636992100000|2021-11-15 16:01:40|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|0
1636992110000|2021-11-15 16:01:50|4335.41|4335.41|4335.41|4335.41|4335.41|4335.41|4335.41|4335.41|0
1636992120000|2021-11-15 16:02:00|4335.53|4335.53|4335.33|4335.33|4335.53|4335.53|4335.33|4335.33|0
1636992140000|2021-11-15 16:02:20|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|0
1636992150000|2021-11-15 16:02:30|4335.1|4335.1|4335.36|4335.36|4335.36|4335.36|4335.05|4335.05|0
1636992160000|2021-11-15 16:02:40|4335.51|4335.51|4335.87|4335.87|4335.87|4335.87|4335.51|4335.51|0
1636992180000|2021-11-15 16:03:00|4335.91|4335.91|4336.09|4336.09|4336.09|4336.09|4335.91|4335.91|0
1636992190000|2021-11-15 16:03:10|4336.21|4336.21|4336.21|4336.21|4336.21|4336.21|4336.21|4336.21|0
1636992220000|2021-11-15 16:03:40|4336.25|4336.25|4336.34|4336.34|4336.34|4336.34|4336.25|4336.25|0
1636992230000|2021-11-15 16:03:50|4336.3|4336.3|4336.3|4336.3|4336.3|4336.3|4336.3|4336.3|0
1636992240000|2021-11-15 16:04:00|4336.39|4336.39|4336.15|4336.15|4336.46|4336.46|4336.15|4336.15|0
1636992250000|2021-11-15 16:04:10|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|0
1636992260000|2021-11-15 16:04:20|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|0
1636992270000|2021-11-15 16:04:30|4336.16|4336.16|4336.33|4336.33|4336.33|4336.33|4336.16|4336.16|0
1636992280000|2021-11-15 16:04:40|4336.18|4336.18|4335.82|4335.82|4336.18|4336.18|4335.82|4335.82|0
1636992290000|2021-11-15 16:04:50|4335.86|4335.86|4335.8|4335.8|4336.12|4336.12|4335.8|4335.8|0
1636992300000|2021-11-15 16:05:00|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|0
1636992310000|2021-11-15 16:05:10|4335.8|4335.8|4335.71|4335.71|4335.8|4335.8|4335.71|4335.71|0
1636992320000|2021-11-15 16:05:20|4335.8|4335.8|4335.85|4335.85|4335.85|4335.85|4335.8|4335.8|0
1636992330000|2021-11-15 16:05:30|4335.89|4335.89|4335.42|4335.42|4335.89|4335.89|4335.42|4335.42|0
1636992340000|2021-11-15 16:05:40|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|0
1636992350000|2021-11-15 16:05:50|4335.83|4335.83|4336.27|4336.27|4336.27|4336.27|4335.83|4335.83|0
1636992360000|2021-11-15 16:06:00|4336.36|4336.36|4336.12|4336.12|4336.36|4336.36|4336.08|4336.08|0
1636992370000|2021-11-15 16:06:10|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4335.94|4335.94|0
1636992380000|2021-11-15 16:06:20|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|0
1636992410000|2021-11-15 16:06:50|4336.37|4336.37|4336.74|4336.74|4336.74|4336.74|4336.37|4336.37|0
1636992420000|2021-11-15 16:07:00|4337.05|4337.05|4337.08|4337.08|4337.08|4337.08|4337.05|4337.05|0
1636992430000|2021-11-15 16:07:10|4337.02|4337.02|4337.06|4337.06|4337.06|4337.06|4337.02|4337.02|0
1636992440000|2021-11-15 16:07:20|4337.21|4337.21|4337.19|4337.19|4337.21|4337.21|4337.19|4337.19|0
1636992450000|2021-11-15 16:07:30|4337.06|4337.06|4336.98|4336.98|4337.11|4337.11|4336.98|4336.98|0
1636992460000|2021-11-15 16:07:40|4337.06|4337.06|4337.06|4337.06|4337.06|4337.06|4336.75|4336.75|0
1636992470000|2021-11-15 16:07:50|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|0
1636992480000|2021-11-15 16:08:00|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|0
1636992490000|2021-11-15 16:08:10|4336.66|4336.66|4336.88|4336.88|4336.88|4336.88|4336.57|4336.57|0
1636992500000|2021-11-15 16:08:20|4336.57|4336.57|4336.57|4336.57|4336.57|4336.57|4336.57|4336.57|0
1636992510000|2021-11-15 16:08:30|4336.45|4336.45|4336.41|4336.41|4336.45|4336.45|4336.41|4336.41|0
1636992530000|2021-11-15 16:08:50|4336.09|4336.09|4336.09|4336.09|4336.09|4336.09|4336.09|4336.09|0
1636992540000|2021-11-15 16:09:00|4336.41|4336.41|4336.72|4336.72|4336.72|4336.72|4336.41|4336.41|0
1636992550000|2021-11-15 16:09:10|4336.03|4336.03|4336.38|4336.38|4336.66|4336.66|4336.03|4336.03|0
1636992560000|2021-11-15 16:09:20|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|0
1636992570000|2021-11-15 16:09:30|4336.32|4336.32|4336.01|4336.01|4336.32|4336.32|4336.01|4336.01|0
1636992590000|2021-11-15 16:09:50|4335.86|4335.86|4335.86|4335.86|4336.17|4336.17|4335.86|4335.86|0
1636992600000|2021-11-15 16:10:00|4335.76|4335.76|4335.86|4335.86|4335.86|4335.86|4335.76|4335.76|0
1636992620000|2021-11-15 16:10:20|4336.48|4336.48|4336.79|4336.79|4336.79|4336.79|4336.48|4336.48|0
1636992630000|2021-11-15 16:10:30|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|0
1636992650000|2021-11-15 16:10:50|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|0
1636992670000|2021-11-15 16:11:10|4336.95|4336.95|4337.35|4337.35|4337.35|4337.35|4336.95|4336.95|0
1636992680000|2021-11-15 16:11:20|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|0
1636992690000|2021-11-15 16:11:30|4337.35|4337.35|4337.97|4337.97|4337.97|4337.97|4337.35|4337.35|0
1636992700000|2021-11-15 16:11:40|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|0
1636992710000|2021-11-15 16:11:50|4337.95|4337.95|4337.77|4337.77|4337.95|4337.95|4337.77|4337.77|0
1636992730000|2021-11-15 16:12:10|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|0
1636992740000|2021-11-15 16:12:20|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|0
1636992750000|2021-11-15 16:12:30|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|0
1636992790000|2021-11-15 16:13:10|4337.7|4337.7|4337.82|4337.82|4337.82|4337.82|4337.64|4337.64|0
1636992800000|2021-11-15 16:13:20|4337.7|4337.7|4337.64|4337.64|4337.82|4337.82|4337.64|4337.64|0
1636992810000|2021-11-15 16:13:30|4337.76|4337.76|4337.99|4337.99|4338.05|4338.05|4337.76|4337.76|0
1636992820000|2021-11-15 16:13:40|4337.95|4337.95|4338.2|4338.2|4338.2|4338.2|4337.95|4337.95|0
1636992830000|2021-11-15 16:13:50|4338.26|4338.26|4338.57|4338.57|4338.57|4338.57|4338.26|4338.26|0
1636992840000|2021-11-15 16:14:00|4338.65|4338.65|4338.59|4338.59|4338.65|4338.65|4338.59|4338.59|0
1636992850000|2021-11-15 16:14:10|4339.22|4339.22|4339.53|4339.53|4339.53|4339.53|4339.22|4339.22|0
1636992870000|2021-11-15 16:14:30|4339.44|4339.44|4339.02|4339.02|4339.44|4339.44|4339.02|4339.02|0
1636992880000|2021-11-15 16:14:40|4339|4339|4339|4339|4339|4339|4339|4339|0
1636992890000|2021-11-15 16:14:50|4339.15|4339.15|4339|4339|4339.15|4339.15|4339|4339|0
1636992900000|2021-11-15 16:15:00|4339.04|4339.04|4339.1|4339.1|4339.25|4339.25|4339.04|4339.04|0
1636992910000|2021-11-15 16:15:10|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|0
1636992920000|2021-11-15 16:15:20|4339.53|4339.53|4339.57|4339.57|4339.57|4339.57|4339.53|4339.53|0
1636992930000|2021-11-15 16:15:30|4339.26|4339.26|4338.5|4338.5|4339.44|4339.44|4338.5|4338.5|0
1636992940000|2021-11-15 16:15:40|4338.19|4338.19|4338.5|4338.5|4339.13|4339.13|4338.19|4338.19|0
1636992960000|2021-11-15 16:16:00|4338.55|4338.55|4338.3|4338.3|4338.55|4338.55|4338.12|4338.12|0
1636992970000|2021-11-15 16:16:10|4338.36|4338.36|4338.08|4338.08|4338.36|4338.36|4337.93|4337.93|0
1636992980000|2021-11-15 16:16:20|4338.02|4338.02|4337.84|4337.84|4338.02|4338.02|4337.84|4337.84|0
1636992990000|2021-11-15 16:16:30|4338|4338|4337.95|4337.95|4338|4338|4337.91|4337.91|0
1636993010000|2021-11-15 16:16:50|4338.26|4338.26|4338.26|4338.26|4338.57|4338.57|4338.26|4338.26|0
1636993020000|2021-11-15 16:17:00|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|0
1636993030000|2021-11-15 16:17:10|4338.72|4338.72|4338.4|4338.4|4338.78|4338.78|4338.4|4338.4|0
1636993040000|2021-11-15 16:17:20|4338.71|4338.71|4338.69|4338.69|4338.71|4338.71|4338.69|4338.69|0
1636993050000|2021-11-15 16:17:30|4338.37|4338.37|4338.37|4338.37|4338.37|4338.37|4338.37|4338.37|0
1636993060000|2021-11-15 16:17:40|4338.69|4338.69|4338.69|4338.69|4338.69|4338.69|4338.69|4338.69|0
1636993080000|2021-11-15 16:18:00|4338.63|4338.63|4339.31|4339.31|4339.31|4339.31|4338.45|4338.45|0
1636993090000|2021-11-15 16:18:10|4339.33|4339.33|4339.48|4339.48|4339.48|4339.48|4339.33|4339.33|0
1636993100000|2021-11-15 16:18:20|4339.33|4339.33|4339.12|4339.12|4339.33|4339.33|4339.12|4339.12|0
1636993110000|2021-11-15 16:18:30|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|0
1636993120000|2021-11-15 16:18:40|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|0
1636993130000|2021-11-15 16:18:50|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|0
1636993140000|2021-11-15 16:19:00|4338.29|4338.29|4338.14|4338.14|4338.29|4338.29|4338.14|4338.14|0
1636993160000|2021-11-15 16:19:20|4338.05|4338.05|4338.21|4338.21|4338.21|4338.21|4338.05|4338.05|0
1636993170000|2021-11-15 16:19:30|4338.05|4338.05|4337.74|4337.74|4338.05|4338.05|4337.74|4337.74|0
1636993180000|2021-11-15 16:19:40|4338.05|4338.05|4338.15|4338.15|4338.15|4338.15|4337.9|4337.9|0
1636993190000|2021-11-15 16:19:50|4337.52|4337.52|4337.68|4337.68|4337.83|4337.83|4337.52|4337.52|0
1636993200000|2021-11-15 16:20:00|4337.83|4337.83|4337.57|4337.57|4337.83|4337.83|4337.53|4337.53|0
1636993210000|2021-11-15 16:20:10|4337.51|4337.51|4337.26|4337.26|4337.51|4337.51|4337.26|4337.26|0
1636993220000|2021-11-15 16:20:20|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|0
1636993230000|2021-11-15 16:20:30|4337.31|4337.31|4337.45|4337.45|4337.45|4337.45|4337.14|4337.14|0
1636993240000|2021-11-15 16:20:40|4337.57|4337.57|4337.82|4337.82|4337.86|4337.86|4337.51|4337.51|0
1636993250000|2021-11-15 16:20:50|4337.51|4337.51|4338.2|4338.2|4338.2|4338.2|4337.51|4337.51|0
1636993260000|2021-11-15 16:21:00|4337.89|4337.89|4337.97|4337.97|4337.97|4337.97|4337.89|4337.89|0
1636993270000|2021-11-15 16:21:10|4338.28|4338.28|4338.39|4338.39|4338.44|4338.44|4338.28|4338.28|0
1636993280000|2021-11-15 16:21:20|4338.46|4338.46|4338.1|4338.1|4338.46|4338.46|4338.1|4338.1|0
1636993290000|2021-11-15 16:21:30|4338.16|4338.16|4338.01|4338.01|4338.16|4338.16|4338.01|4338.01|0
1636993300000|2021-11-15 16:21:40|4338.32|4338.32|4338.16|4338.16|4338.32|4338.32|4338.16|4338.16|0
1636993320000|2021-11-15 16:22:00|4338.32|4338.32|4339.1|4339.1|4339.1|4339.1|4338.32|4338.32|0
1636993330000|2021-11-15 16:22:10|4339|4339|4338.8|4338.8|4339|4339|4338.8|4338.8|0
1636993340000|2021-11-15 16:22:20|4339.11|4339.11|4339.27|4339.27|4339.42|4339.42|4339.11|4339.11|0
1636993350000|2021-11-15 16:22:30|4339.23|4339.23|4339.38|4339.38|4339.38|4339.38|4339.23|4339.23|0
1636993360000|2021-11-15 16:22:40|4339.32|4339.32|4339.01|4339.01|4339.32|4339.32|4339.01|4339.01|0
1636993370000|2021-11-15 16:22:50|4339.32|4339.32|4339.4|4339.4|4339.4|4339.4|4339.32|4339.32|0
1636993380000|2021-11-15 16:23:00|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|0
1636993390000|2021-11-15 16:23:10|4338.8|4338.8|4338.36|4338.36|4338.8|4338.8|4338.36|4338.36|0
1636993400000|2021-11-15 16:23:20|4338.66|4338.66|4338.66|4338.66|4338.66|4338.66|4338.66|4338.66|0
1636993410000|2021-11-15 16:23:30|4338.97|4338.97|4338.58|4338.58|4338.97|4338.97|4338.58|4338.58|0
1636993420000|2021-11-15 16:23:40|4338.52|4338.52|4338.52|4338.52|4338.52|4338.52|4338.52|4338.52|0
1636993430000|2021-11-15 16:23:50|4338.48|4338.48|4338.17|4338.17|4338.48|4338.48|4338.17|4338.17|0
1636993440000|2021-11-15 16:24:00|4338.48|4338.48|4338.12|4338.12|4338.48|4338.48|4338.08|4338.08|0
1636993450000|2021-11-15 16:24:10|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|0
1636993460000|2021-11-15 16:24:20|4338.27|4338.27|4338.64|4338.64|4338.64|4338.64|4338.23|4338.23|0
1636993470000|2021-11-15 16:24:30|4339.26|4339.26|4339.17|4339.17|4339.26|4339.26|4339.17|4339.17|0
1636993480000|2021-11-15 16:24:40|4339.25|4339.25|4339.21|4339.21|4339.25|4339.25|4339.21|4339.21|0
1636993490000|2021-11-15 16:24:50|4339.12|4339.12|4339.43|4339.43|4339.43|4339.43|4339.12|4339.12|0
1636993500000|2021-11-15 16:25:00|4339.49|4339.49|4339.37|4339.37|4339.49|4339.49|4339.37|4339.37|0
1636993510000|2021-11-15 16:25:10|4339.68|4339.68|4339.76|4339.76|4339.76|4339.76|4339.53|4339.53|0
1636993520000|2021-11-15 16:25:20|4339.67|4339.67|4339.57|4339.57|4339.67|4339.67|4339.51|4339.51|0
1636993530000|2021-11-15 16:25:30|4339.42|4339.42|4339.26|4339.26|4339.42|4339.42|4339.11|4339.11|0
1636993540000|2021-11-15 16:25:40|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|0
1636993550000|2021-11-15 16:25:50|4339.1|4339.1|4339.41|4339.41|4339.41|4339.41|4339.1|4339.1|0
1636993560000|2021-11-15 16:26:00|4339.73|4339.73|4339.22|4339.22|4339.73|4339.73|4339.1|4339.1|0
1636993570000|2021-11-15 16:26:10|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|0
1636993580000|2021-11-15 16:26:20|4339.23|4339.23|4338.48|4338.48|4339.23|4339.23|4338.46|4338.46|0
1636993590000|2021-11-15 16:26:30|4338.33|4338.33|4338.49|4338.49|4338.8|4338.8|4338.33|4338.33|0
1636993600000|2021-11-15 16:26:40|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|0
1636993610000|2021-11-15 16:26:50|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|0
1636993620000|2021-11-15 16:27:00|4339.14|4339.14|4339.46|4339.46|4339.46|4339.46|4339.14|4339.14|0
1636993630000|2021-11-15 16:27:10|4339.51|4339.51|4339.46|4339.46|4339.51|4339.51|4339.34|4339.34|0
1636993640000|2021-11-15 16:27:20|4339.14|4339.14|4339.08|4339.08|4339.14|4339.14|4339.08|4339.08|0
1636993650000|2021-11-15 16:27:30|4338.93|4338.93|4337.62|4337.62|4338.93|4338.93|4337.62|4337.62|0
1636993660000|2021-11-15 16:27:40|4337.93|4337.93|4337.68|4337.68|4337.99|4337.99|4337.68|4337.68|0
1636993670000|2021-11-15 16:27:50|4337.83|4337.83|4337.21|4337.21|4337.83|4337.83|4337.21|4337.21|0
1636993680000|2021-11-15 16:28:00|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|0
1636993690000|2021-11-15 16:28:10|4337.21|4337.21|4336.9|4336.9|4337.21|4337.21|4336.59|4336.59|0
1636993700000|2021-11-15 16:28:20|4337.21|4337.21|4337.21|4337.21|4337.21|4337.21|4337.21|4337.21|0
1636993710000|2021-11-15 16:28:30|4336.91|4336.91|4336.33|4336.33|4336.91|4336.91|4336.33|4336.33|0
1636993720000|2021-11-15 16:28:40|4336.48|4336.48|4336.28|4336.28|4336.48|4336.48|4335.99|4335.99|0
1636993730000|2021-11-15 16:28:50|4336.25|4336.25|4336.05|4336.05|4336.41|4336.41|4335.94|4335.94|0
1636993740000|2021-11-15 16:29:00|4336.45|4336.45|4336.83|4336.83|4337.21|4337.21|4336.45|4336.45|0
1636993750000|2021-11-15 16:29:10|4337.14|4337.14|4338.63|4338.63|4338.63|4338.63|4337.14|4337.14|0
1636993760000|2021-11-15 16:29:20|4338.58|4338.58|4338.89|4338.89|4339.2|4339.2|4338.58|4338.58|0
1636993770000|2021-11-15 16:29:30|4339.04|4339.04|4338.89|4338.89|4339.67|4339.67|4338.89|4338.89|0
1636993780000|2021-11-15 16:29:40|4339.01|4339.01|4338.23|4338.23|4339.01|4339.01|4338.23|4338.23|0
1636993790000|2021-11-15 16:29:50|4337.92|4337.92|4336.9|4336.9|4338.18|4338.18|4336.9|4336.9|0
1637050500000|2021-11-16 08:15:00|4316.76|4316.76|4317.39|4317.39|4317.39|4317.39|4316.76|4316.76|0
1637050510000|2021-11-16 08:15:10|4317.69|4317.69|4318.77|4318.77|4318.77|4318.77|4317.69|4317.69|0
1637050520000|2021-11-16 08:15:20|4318.86|4318.86|4319.65|4319.65|4319.65|4319.65|4318.4|4318.4|0
1637050560000|2021-11-16 08:16:00|4318.09|4318.09|4317.96|4317.96|4318.27|4318.27|4317.96|4317.96|0
1637050570000|2021-11-16 08:16:10|4318.27|4318.27|4319.82|4319.82|4319.82|4319.82|4318.27|4318.27|0
1637050580000|2021-11-16 08:16:20|4319.36|4319.36|4317.03|4317.03|4319.36|4319.36|4316.87|4316.87|0
1637050590000|2021-11-16 08:16:30|4317.33|4317.33|4317.23|4317.23|4317.33|4317.33|4317.23|4317.23|0
1637050600000|2021-11-16 08:16:40|4318.17|4318.17|4318.81|4318.81|4318.81|4318.81|4318.17|4318.17|0
1637050610000|2021-11-16 08:16:50|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|0
1637050620000|2021-11-16 08:17:00|4319.24|4319.24|4320.49|4320.49|4320.49|4320.49|4319.24|4319.24|0
1637050630000|2021-11-16 08:17:10|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|0
1637050640000|2021-11-16 08:17:20|4319.99|4319.99|4319.9|4319.9|4319.99|4319.99|4319.9|4319.9|0
1637050650000|2021-11-16 08:17:30|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|0
1637050660000|2021-11-16 08:17:40|4318.92|4318.92|4318.3|4318.3|4318.92|4318.92|4318.3|4318.3|0
1637050680000|2021-11-16 08:18:00|4318.14|4318.14|4317.83|4317.83|4318.14|4318.14|4317.83|4317.83|0
1637050690000|2021-11-16 08:18:10|4317.52|4317.52|4317.37|4317.37|4317.52|4317.52|4317.37|4317.37|0
1637050700000|2021-11-16 08:18:20|4317.49|4317.49|4317.49|4317.49|4317.49|4317.49|4317.49|4317.49|0
1637050710000|2021-11-16 08:18:30|4317.31|4317.31|4317.31|4317.31|4317.31|4317.31|4317.31|4317.31|0
1637050730000|2021-11-16 08:18:50|4316.69|4316.69|4316.54|4316.54|4316.69|4316.69|4316.33|4316.33|0
1637050770000|2021-11-16 08:19:30|4317.17|4317.17|4316.54|4316.54|4317.17|4317.17|4316.54|4316.54|0
1637050780000|2021-11-16 08:19:40|4317.17|4317.17|4316.92|4316.92|4317.17|4317.17|4316.85|4316.85|0
1637050790000|2021-11-16 08:19:50|4316.74|4316.74|4316.64|4316.64|4316.74|4316.74|4316.64|4316.64|0
1637050800000|2021-11-16 08:20:00|4316.41|4316.41|4316.22|4316.22|4316.41|4316.41|4316.22|4316.22|0
1637050810000|2021-11-16 08:20:10|4316.13|4316.13|4317.53|4317.53|4317.53|4317.53|4316.13|4316.13|0
1637050820000|2021-11-16 08:20:20|4318.14|4318.14|4318.14|4318.14|4318.14|4318.14|4318.14|4318.14|0
1637050860000|2021-11-16 08:21:00|4317.37|4317.37|4317.47|4317.47|4317.47|4317.47|4317.37|4317.37|0
1637050880000|2021-11-16 08:21:20|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|0
1637050890000|2021-11-16 08:21:30|4315.94|4315.94|4315.48|4315.48|4315.94|4315.94|4315.48|4315.48|0
1637050940000|2021-11-16 08:22:20|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|0
1637050950000|2021-11-16 08:22:30|4315.14|4315.14|4315.06|4315.06|4315.14|4315.14|4315.06|4315.06|0
1637050960000|2021-11-16 08:22:40|4314.87|4314.87|4313.88|4313.88|4314.96|4314.96|4313.88|4313.88|0
1637050970000|2021-11-16 08:22:50|4313.6|4313.6|4313.33|4313.33|4313.6|4313.6|4313.33|4313.33|0
1637050980000|2021-11-16 08:23:00|4313.23|4313.23|4313.09|4313.09|4313.42|4313.42|4313.09|4313.09|0
1637050990000|2021-11-16 08:23:10|4312.9|4312.9|4311.61|4311.61|4312.9|4312.9|4311.32|4311.32|0
1637051030000|2021-11-16 08:23:50|4311.91|4311.91|4311.97|4311.97|4312.03|4312.03|4311.91|4311.91|0
1637051040000|2021-11-16 08:24:00|4311.91|4311.91|4310.99|4310.99|4311.91|4311.91|4310.99|4310.99|0
1637051050000|2021-11-16 08:24:10|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1637051060000|2021-11-16 08:24:20|4310.8|4310.8|4310.13|4310.13|4310.8|4310.8|4310.13|4310.13|0
1637051070000|2021-11-16 08:24:30|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|0
1637051090000|2021-11-16 08:24:50|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|0
1637051100000|2021-11-16 08:25:00|4309.97|4309.97|4309.95|4309.95|4310.14|4310.14|4309.95|4309.95|0
1637051110000|2021-11-16 08:25:10|4307.45|4307.45|4307.76|4307.76|4307.76|4307.76|4307.45|4307.45|0
1637051120000|2021-11-16 08:25:20|4307.14|4307.14|4305.92|4305.92|4307.14|4307.14|4305.92|4305.92|0
1637051130000|2021-11-16 08:25:30|4305.98|4305.98|4306.04|4306.04|4306.04|4306.04|4305.98|4305.98|0
1637051150000|2021-11-16 08:25:50|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|0
1637051160000|2021-11-16 08:26:00|4306.23|4306.23|4307.22|4307.22|4307.22|4307.22|4306.23|4306.23|0
1637051170000|2021-11-16 08:26:10|4306.15|4306.15|4305.68|4305.68|4306.15|4306.15|4305.68|4305.68|0
1637051180000|2021-11-16 08:26:20|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|0
1637051190000|2021-11-16 08:26:30|4305.65|4305.65|4305.43|4305.43|4305.65|4305.65|4305.24|4305.24|0
1637051200000|2021-11-16 08:26:40|4305.51|4305.51|4304.21|4304.21|4305.51|4305.51|4304.11|4304.11|0
1637051210000|2021-11-16 08:26:50|4303.29|4303.29|4304.25|4304.25|4304.61|4304.61|4303.1|4303.1|0
1637051220000|2021-11-16 08:27:00|4304.1|4304.1|4304.08|4304.08|4304.38|4304.38|4304.08|4304.08|0
1637051230000|2021-11-16 08:27:10|4304.39|4304.39|4303.84|4303.84|4304.39|4304.39|4303.84|4303.84|0
1637051240000|2021-11-16 08:27:20|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|0
1637051250000|2021-11-16 08:27:30|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|0
1637051260000|2021-11-16 08:27:40|4304.33|4304.33|4304.84|4304.84|4304.95|4304.95|4304.33|4304.33|0
1637051280000|2021-11-16 08:28:00|4305.14|4305.14|4305.36|4305.36|4305.46|4305.46|4305.14|4305.14|0
1637051290000|2021-11-16 08:28:10|4305.67|4305.67|4305.28|4305.28|4305.67|4305.67|4305.19|4305.19|0
1637051300000|2021-11-16 08:28:20|4305.37|4305.37|4304.75|4304.75|4305.37|4305.37|4304.75|4304.75|0
1637051310000|2021-11-16 08:28:30|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|0
1637051330000|2021-11-16 08:28:50|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|0
1637051340000|2021-11-16 08:29:00|4306.62|4306.62|4307.06|4307.06|4307.24|4307.24|4306.62|4306.62|0
1637051360000|2021-11-16 08:29:20|4306.43|4306.43|4306.47|4306.47|4306.47|4306.47|4306.16|4306.16|0
1637051370000|2021-11-16 08:29:30|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|0
1637051390000|2021-11-16 08:29:50|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|0
1637051400000|2021-11-16 08:30:00|4304.63|4304.63|4304.63|4304.63|4304.63|4304.63|4304.63|4304.63|0
1637051410000|2021-11-16 08:30:10|4304.73|4304.73|4304.82|4304.82|4304.82|4304.82|4304.73|4304.73|0
1637051420000|2021-11-16 08:30:20|4304.51|4304.51|4304.27|4304.27|4304.51|4304.51|4304.27|4304.27|0
1637051450000|2021-11-16 08:30:50|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|0
1637051460000|2021-11-16 08:31:00|4304.27|4304.27|4304.31|4304.31|4304.31|4304.31|4304.27|4304.27|0
1637051470000|2021-11-16 08:31:10|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|0
1637051480000|2021-11-16 08:31:20|4305.23|4305.23|4304.91|4304.91|4305.23|4305.23|4304.91|4304.91|0
1637051490000|2021-11-16 08:31:30|4305.54|4305.54|4305.85|4305.85|4305.85|4305.85|4305.54|4305.54|0
1637051510000|2021-11-16 08:31:50|4306.04|4306.04|4305.85|4305.85|4306.04|4306.04|4305.85|4305.85|0
1637051520000|2021-11-16 08:32:00|4305.54|4305.54|4306.89|4306.89|4306.89|4306.89|4305.54|4305.54|0
1637051530000|2021-11-16 08:32:10|4306.73|4306.73|4306.89|4306.89|4306.89|4306.89|4306.73|4306.73|0
1637051540000|2021-11-16 08:32:20|4305.95|4305.95|4306.89|4306.89|4307.51|4307.51|4305.95|4305.95|0
1637051550000|2021-11-16 08:32:30|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|0
1637051570000|2021-11-16 08:32:50|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|0
1637051580000|2021-11-16 08:33:00|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|0
1637051590000|2021-11-16 08:33:10|4305.9|4305.9|4305.4|4305.4|4305.9|4305.9|4305.4|4305.4|0
1637051610000|2021-11-16 08:33:30|4305.21|4305.21|4305.53|4305.53|4305.53|4305.53|4305.21|4305.21|0
1637051620000|2021-11-16 08:33:40|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|0
1637051640000|2021-11-16 08:34:00|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|0
1637051650000|2021-11-16 08:34:10|4305.2|4305.2|4303.32|4303.32|4305.2|4305.2|4303.32|4303.32|0
1637051670000|2021-11-16 08:34:30|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|0
1637051690000|2021-11-16 08:34:50|4303.14|4303.14|4303.02|4303.02|4303.14|4303.14|4303.02|4303.02|0
1637051700000|2021-11-16 08:35:00|4303.79|4303.79|4304.1|4304.1|4304.1|4304.1|4303.79|4303.79|0
1637051710000|2021-11-16 08:35:10|4303.79|4303.79|4304.11|4304.11|4304.41|4304.41|4303.79|4303.79|0
1637051740000|2021-11-16 08:35:40|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|0
1637051760000|2021-11-16 08:36:00|4302.74|4302.74|4303.36|4303.36|4303.36|4303.36|4302.74|4302.74|0
1637051770000|2021-11-16 08:36:10|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|0
1637051780000|2021-11-16 08:36:20|4303.4|4303.4|4303.67|4303.67|4303.67|4303.67|4303.4|4303.4|0
1637051810000|2021-11-16 08:36:50|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|0
1637051840000|2021-11-16 08:37:20|4302.99|4302.99|4303.45|4303.45|4303.45|4303.45|4302.99|4302.99|0
1637051860000|2021-11-16 08:37:40|4304.06|4304.06|4304.68|4304.68|4304.68|4304.68|4304.06|4304.06|0
1637051880000|2021-11-16 08:38:00|4304.56|4304.56|4304.52|4304.52|4304.56|4304.56|4304.52|4304.52|0
1637051890000|2021-11-16 08:38:10|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1637051900000|2021-11-16 08:38:20|4303.74|4303.74|4302.26|4302.26|4303.74|4303.74|4302.26|4302.26|0
1637051910000|2021-11-16 08:38:30|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|0
1637051940000|2021-11-16 08:39:00|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|0
1637051950000|2021-11-16 08:39:10|4301.61|4301.61|4302.02|4302.02|4302.02|4302.02|4301.21|4301.21|0
1637051960000|2021-11-16 08:39:20|4302.34|4302.34|4302.73|4302.73|4302.73|4302.73|4302.34|4302.34|0
1637051970000|2021-11-16 08:39:30|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|0
1637051980000|2021-11-16 08:39:40|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|0
1637051990000|2021-11-16 08:39:50|4300.23|4300.23|4300.23|4300.23|4300.23|4300.23|4300.23|4300.23|0
1637052000000|2021-11-16 08:40:00|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|0
1637052010000|2021-11-16 08:40:10|4300.02|4300.02|4300.78|4300.78|4300.78|4300.78|4300.02|4300.02|0
1637052020000|2021-11-16 08:40:20|4300.82|4300.82|4303.18|4303.18|4303.18|4303.18|4300.82|4300.82|0
1637052030000|2021-11-16 08:40:30|4303.36|4303.36|4303.43|4303.43|4303.43|4303.43|4303.36|4303.36|0
1637052040000|2021-11-16 08:40:40|4303.41|4303.41|4303.34|4303.34|4303.43|4303.43|4303.25|4303.25|0
1637052060000|2021-11-16 08:41:00|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|0
1637052070000|2021-11-16 08:41:10|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|0
1637052080000|2021-11-16 08:41:20|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|0
1637052090000|2021-11-16 08:41:30|4299.66|4299.66|4299.97|4299.97|4299.97|4299.97|4299.25|4299.25|0
1637052100000|2021-11-16 08:41:40|4299.99|4299.99|4299.62|4299.62|4299.99|4299.99|4299.62|4299.62|0
1637052120000|2021-11-16 08:42:00|4299.53|4299.53|4299.48|4299.48|4299.62|4299.62|4299.48|4299.48|0
1637052130000|2021-11-16 08:42:10|4299.18|4299.18|4298.56|4298.56|4299.18|4299.18|4298.56|4298.56|0
1637052150000|2021-11-16 08:42:30|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|0
1637052160000|2021-11-16 08:42:40|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|0
1637052180000|2021-11-16 08:43:00|4298.48|4298.48|4297.7|4297.7|4298.48|4298.48|4297.7|4297.7|0
1637052190000|2021-11-16 08:43:10|4298.01|4298.01|4297.92|4297.92|4298.01|4298.01|4297.92|4297.92|0
1637052200000|2021-11-16 08:43:20|4298.23|4298.23|4298.32|4298.32|4298.42|4298.42|4298.23|4298.23|0
1637052220000|2021-11-16 08:43:40|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|0
1637052230000|2021-11-16 08:43:50|4300.18|4300.18|4300.18|4300.18|4300.18|4300.18|4300.1|4300.1|0
1637052250000|2021-11-16 08:44:10|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|0
1637052270000|2021-11-16 08:44:30|4300.02|4300.02|4301.08|4301.08|4301.08|4301.08|4300.02|4300.02|0
1637052280000|2021-11-16 08:44:40|4300.77|4300.77|4300.86|4300.86|4300.86|4300.86|4300.77|4300.77|0
1637052290000|2021-11-16 08:44:50|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|0
1637052300000|2021-11-16 08:45:00|4300.09|4300.09|4300.4|4300.4|4300.4|4300.4|4299.94|4299.94|0
1637052310000|2021-11-16 08:45:10|4300.31|4300.31|4301.42|4301.42|4301.42|4301.42|4300.31|4300.31|0
1637052320000|2021-11-16 08:45:20|4301.57|4301.57|4301.34|4301.34|4301.57|4301.57|4301.34|4301.34|0
1637052330000|2021-11-16 08:45:30|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|0
1637052340000|2021-11-16 08:45:40|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|0
1637052370000|2021-11-16 08:46:10|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|0
1637052380000|2021-11-16 08:46:20|4302.11|4302.11|4302.2|4302.2|4302.2|4302.2|4302.11|4302.11|0
1637052390000|2021-11-16 08:46:30|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|0
1637052400000|2021-11-16 08:46:40|4300.05|4300.05|4300.86|4300.86|4300.86|4300.86|4300.05|4300.05|0
1637052410000|2021-11-16 08:46:50|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|0
1637052420000|2021-11-16 08:47:00|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|0
1637052450000|2021-11-16 08:47:30|4301.48|4301.48|4301.44|4301.44|4301.48|4301.48|4301.44|4301.44|0
1637052470000|2021-11-16 08:47:50|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|0
1637052480000|2021-11-16 08:48:00|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|0
1637052490000|2021-11-16 08:48:10|4300.01|4300.01|4300.08|4300.08|4300.29|4300.29|4300.01|4300.01|0
1637052500000|2021-11-16 08:48:20|4300.03|4300.03|4300.03|4300.03|4300.03|4300.03|4300.03|4300.03|0
1637052510000|2021-11-16 08:48:30|4299.95|4299.95|4299.95|4299.95|4299.95|4299.95|4299.95|4299.95|0
1637052530000|2021-11-16 08:48:50|4299.85|4299.85|4298.82|4298.82|4299.85|4299.85|4298.2|4298.2|0
1637052540000|2021-11-16 08:49:00|4298.2|4298.2|4298.05|4298.05|4298.2|4298.2|4298.05|4298.05|0
1637052570000|2021-11-16 08:49:30|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|0
1637052580000|2021-11-16 08:49:40|4297.19|4297.19|4297.19|4297.19|4297.19|4297.19|4297.19|4297.19|0
1637052590000|2021-11-16 08:49:50|4296.56|4296.56|4296.8|4296.8|4296.8|4296.8|4296.56|4296.56|0
1637052600000|2021-11-16 08:50:00|4296.92|4296.92|4297.01|4297.01|4297.01|4297.01|4296.92|4296.92|0
1637052610000|2021-11-16 08:50:10|4297.11|4297.11|4297.62|4297.62|4297.62|4297.62|4297.11|4297.11|0
1637052620000|2021-11-16 08:50:20|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|0
1637052630000|2021-11-16 08:50:30|4298.2|4298.2|4297.91|4297.91|4298.2|4298.2|4297.91|4297.91|0
1637052650000|2021-11-16 08:50:50|4297.63|4297.63|4297.32|4297.32|4297.63|4297.63|4297.32|4297.32|0
1637052660000|2021-11-16 08:51:00|4297.94|4297.94|4296.91|4296.91|4298.25|4298.25|4296.91|4296.91|0
1637052670000|2021-11-16 08:51:10|4296.6|4296.6|4296.29|4296.29|4296.6|4296.6|4296.29|4296.29|0
1637052680000|2021-11-16 08:51:20|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|0
1637052690000|2021-11-16 08:51:30|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|0
1637052730000|2021-11-16 08:52:10|4295.66|4295.66|4295.66|4295.66|4295.66|4295.66|4295.66|4295.66|0
1637052750000|2021-11-16 08:52:30|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|0
1637052760000|2021-11-16 08:52:40|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|0
1637052770000|2021-11-16 08:52:50|4296.23|4296.23|4296.46|4296.46|4296.46|4296.46|4296.04|4296.04|0
1637052780000|2021-11-16 08:53:00|4296.36|4296.36|4295.51|4295.51|4296.54|4296.54|4295.51|4295.51|0
1637052790000|2021-11-16 08:53:10|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|0
1637052800000|2021-11-16 08:53:20|4295.11|4295.11|4294.61|4294.61|4295.11|4295.11|4294.61|4294.61|0
1637052810000|2021-11-16 08:53:30|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|0
1637052830000|2021-11-16 08:53:50|4294.57|4294.57|4294.54|4294.54|4294.57|4294.57|4294.54|4294.54|0
1637052840000|2021-11-16 08:54:00|4294.66|4294.66|4296|4296|4296|4296|4294.66|4294.66|0
1637052860000|2021-11-16 08:54:20|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|0
1637052870000|2021-11-16 08:54:30|4296.47|4296.47|4297.15|4297.15|4297.15|4297.15|4296.47|4296.47|0
1637052880000|2021-11-16 08:54:40|4296.75|4296.75|4297.06|4297.06|4297.06|4297.06|4296.75|4296.75|0
1637052890000|2021-11-16 08:54:50|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|0
1637052900000|2021-11-16 08:55:00|4297|4297|4296.59|4296.59|4297|4297|4296.59|4296.59|0
1637052930000|2021-11-16 08:55:30|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|0
1637052950000|2021-11-16 08:55:50|4296.63|4296.63|4296.59|4296.59|4296.63|4296.63|4296.59|4296.59|0
1637052960000|2021-11-16 08:56:00|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|0
1637052980000|2021-11-16 08:56:20|4296.75|4296.75|4296.56|4296.56|4296.75|4296.75|4296.56|4296.56|0
1637052990000|2021-11-16 08:56:30|4296.65|4296.65|4296.65|4296.65|4296.65|4296.65|4296.65|4296.65|0
1637053000000|2021-11-16 08:56:40|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|0
1637053010000|2021-11-16 08:56:50|4296.41|4296.41|4296.41|4296.41|4296.41|4296.41|4296.41|4296.41|0
1637053030000|2021-11-16 08:57:10|4296.87|4296.87|4296.87|4296.87|4296.87|4296.87|4296.87|4296.87|0
1637053050000|2021-11-16 08:57:30|4297.05|4297.05|4297.05|4297.05|4297.05|4297.05|4297.05|4297.05|0
1637053060000|2021-11-16 08:57:40|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|0
1637053070000|2021-11-16 08:57:50|4296.58|4296.58|4296.67|4296.67|4296.67|4296.67|4296.58|4296.58|0
1637053080000|2021-11-16 08:58:00|4296.51|4296.51|4296.33|4296.33|4296.64|4296.64|4296.33|4296.33|0
1637053100000|2021-11-16 08:58:20|4296.64|4296.64|4296.33|4296.33|4296.64|4296.64|4296.33|4296.33|0
1637053110000|2021-11-16 08:58:30|4296.02|4296.02|4296.02|4296.02|4296.02|4296.02|4296.02|4296.02|0
1637053140000|2021-11-16 08:59:00|4295.39|4295.39|4295.08|4295.08|4295.39|4295.39|4295.08|4295.08|0
1637053160000|2021-11-16 08:59:20|4295.03|4295.03|4295.03|4295.03|4295.03|4295.03|4295.03|4295.03|0
1637053180000|2021-11-16 08:59:40|4295.12|4295.12|4295.12|4295.12|4295.12|4295.12|4295.12|4295.12|0
1637053200000|2021-11-16 09:00:00|4293.56|4293.56|4293.46|4293.46|4293.56|4293.56|4293.46|4293.46|0
1637053210000|2021-11-16 09:00:10|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|4294.08|4294.08|0
1637053230000|2021-11-16 09:00:30|4294.24|4294.24|4294.09|4294.09|4294.24|4294.24|4294.09|4294.09|0
1637053250000|2021-11-16 09:00:50|4293.91|4293.91|4294.31|4294.31|4294.31|4294.31|4293.91|4293.91|0
1637053260000|2021-11-16 09:01:00|4294.13|4294.13|4293.72|4293.72|4294.13|4294.13|4293.72|4293.72|0
1637053270000|2021-11-16 09:01:10|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|0
1637053300000|2021-11-16 09:01:40|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|0
1637053310000|2021-11-16 09:01:50|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|0
1637053330000|2021-11-16 09:02:10|4293.91|4293.91|4293.91|4293.91|4293.95|4293.95|4293.91|4293.91|0
1637053340000|2021-11-16 09:02:20|4293.67|4293.67|4293.27|4293.27|4293.67|4293.67|4293.27|4293.27|0
1637053350000|2021-11-16 09:02:30|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|0
1637053370000|2021-11-16 09:02:50|4293.9|4293.9|4293.86|4293.86|4293.9|4293.9|4293.86|4293.86|0
1637053380000|2021-11-16 09:03:00|4293.95|4293.95|4293.49|4293.49|4294.11|4294.11|4293.49|4293.49|0
1637053390000|2021-11-16 09:03:10|4293.47|4293.47|4294.4|4294.4|4294.4|4294.4|4293.47|4293.47|0
1637053400000|2021-11-16 09:03:20|4293.47|4293.47|4293.47|4293.47|4293.47|4293.47|4293.47|4293.47|0
1637053410000|2021-11-16 09:03:30|4293.55|4293.55|4293.36|4293.36|4293.55|4293.55|4293.36|4293.36|0
1637053420000|2021-11-16 09:03:40|4293.27|4293.27|4293.27|4293.27|4293.27|4293.27|4293.27|4293.27|0
1637053430000|2021-11-16 09:03:50|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|0
1637053440000|2021-11-16 09:04:00|4292.37|4292.37|4293.31|4293.31|4293.31|4293.31|4292.37|4292.37|0
1637053460000|2021-11-16 09:04:20|4293.01|4293.01|4292.92|4292.92|4293.01|4293.01|4292.92|4292.92|0
1637053470000|2021-11-16 09:04:30|4293.23|4293.23|4293.3|4293.3|4293.99|4293.99|4293.23|4293.23|0
1637053490000|2021-11-16 09:04:50|4293.34|4293.34|4293.42|4293.42|4293.42|4293.42|4293.34|4293.34|0
1637053510000|2021-11-16 09:05:10|4293.05|4293.05|4292.96|4292.96|4293.14|4293.14|4292.96|4292.96|0
1637053520000|2021-11-16 09:05:20|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|0
1637053550000|2021-11-16 09:05:50|4291.97|4291.97|4292.89|4292.89|4292.89|4292.89|4291.95|4291.95|0
1637053570000|2021-11-16 09:06:10|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|0
1637053580000|2021-11-16 09:06:20|4294.13|4294.13|4294.13|4294.13|4294.13|4294.13|4294.13|4294.13|0
1637053590000|2021-11-16 09:06:30|4294.44|4294.44|4294.57|4294.57|4294.75|4294.75|4294.44|4294.44|0
1637053600000|2021-11-16 09:06:40|4294.88|4294.88|4295.41|4295.41|4295.64|4295.64|4294.88|4294.88|0
1637053620000|2021-11-16 09:07:00|4295.1|4295.1|4294.64|4294.64|4295.1|4295.1|4294.64|4294.64|0
1637053640000|2021-11-16 09:07:20|4294.94|4294.94|4294.94|4294.94|4294.94|4294.94|4294.01|4294.01|0
1637053650000|2021-11-16 09:07:30|4294.63|4294.63|4293.96|4293.96|4294.63|4294.63|4293.96|4293.96|0
1637053660000|2021-11-16 09:07:40|4293.65|4293.65|4293.4|4293.4|4293.71|4293.71|4293.4|4293.4|0
1637053670000|2021-11-16 09:07:50|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|0
1637053680000|2021-11-16 09:08:00|4293.8|4293.8|4293.34|4293.34|4294.11|4294.11|4293.34|4293.34|0
1637053690000|2021-11-16 09:08:10|4293.42|4293.42|4293.44|4293.44|4294.19|4294.19|4293.26|4293.26|0
1637053700000|2021-11-16 09:08:20|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|0
1637053710000|2021-11-16 09:08:30|4293.58|4293.58|4293.41|4293.41|4293.58|4293.58|4293.35|4293.35|0
1637053720000|2021-11-16 09:08:40|4293.36|4293.36|4292.73|4292.73|4293.36|4293.36|4292.73|4292.73|0
1637053740000|2021-11-16 09:09:00|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|0
1637053750000|2021-11-16 09:09:10|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|0
1637053760000|2021-11-16 09:09:20|4293.04|4293.04|4294.21|4294.21|4294.21|4294.21|4293.04|4293.04|0
1637053770000|2021-11-16 09:09:30|4294.58|4294.58|4294.7|4294.7|4294.7|4294.7|4294.17|4294.17|0
1637053780000|2021-11-16 09:09:40|4294.39|4294.39|4294.57|4294.57|4294.57|4294.57|4294.39|4294.39|0
1637053790000|2021-11-16 09:09:50|4295.19|4295.19|4295.19|4295.19|4295.19|4295.19|4295.19|4295.19|0
1637053800000|2021-11-16 09:10:00|4295.04|4295.04|4294.48|4294.48|4295.1|4295.1|4294.33|4294.33|0
1637053820000|2021-11-16 09:10:20|4294.61|4294.61|4295.22|4295.22|4295.84|4295.84|4294.61|4294.61|0
1637053830000|2021-11-16 09:10:30|4294.91|4294.91|4294.91|4294.91|4294.91|4294.91|4294.91|4294.91|0
1637053860000|2021-11-16 09:11:00|4295|4295|4295.8|4295.8|4295.8|4295.8|4294.81|4294.81|0
1637053890000|2021-11-16 09:11:30|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|0
1637053910000|2021-11-16 09:11:50|4295.55|4295.55|4295.46|4295.46|4295.55|4295.55|4295.46|4295.46|0
1637053920000|2021-11-16 09:12:00|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|0
1637053930000|2021-11-16 09:12:10|4296.39|4296.39|4297.33|4297.33|4297.33|4297.33|4296.39|4296.39|0
1637053950000|2021-11-16 09:12:30|4297.45|4297.45|4297.41|4297.41|4297.45|4297.45|4297.41|4297.41|0
1637053960000|2021-11-16 09:12:40|4297.31|4297.31|4297.41|4297.41|4297.41|4297.41|4297.31|4297.31|0
1637053970000|2021-11-16 09:12:50|4297.5|4297.5|4297.5|4297.5|4297.5|4297.5|4297.5|4297.5|0
1637054020000|2021-11-16 09:13:40|4297.81|4297.81|4297.81|4297.81|4297.81|4297.81|4297.81|4297.81|0
1637054030000|2021-11-16 09:13:50|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|0
1637054040000|2021-11-16 09:14:00|4298.22|4298.22|4299.03|4299.03|4299.03|4299.03|4298.22|4298.22|0
1637054060000|2021-11-16 09:14:20|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|0
1637054070000|2021-11-16 09:14:30|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|4299.47|4299.47|0
1637054080000|2021-11-16 09:14:40|4299.85|4299.85|4299.76|4299.76|4299.85|4299.85|4299.76|4299.76|0
1637054090000|2021-11-16 09:14:50|4300.39|4300.39|4300.7|4300.7|4300.7|4300.7|4300.39|4300.39|0
1637054100000|2021-11-16 09:15:00|4301.01|4301.01|4301.32|4301.32|4301.32|4301.32|4301.01|4301.01|0
1637054120000|2021-11-16 09:15:20|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|0
1637054130000|2021-11-16 09:15:30|4302.26|4302.26|4302.26|4302.26|4302.26|4302.26|4302.26|4302.26|0
1637054150000|2021-11-16 09:15:50|4302.72|4302.72|4303.49|4303.49|4303.49|4303.49|4302.72|4302.72|0
1637054170000|2021-11-16 09:16:10|4304.74|4304.74|4304.8|4304.8|4305.11|4305.11|4304.74|4304.74|0
1637054180000|2021-11-16 09:16:20|4304.89|4304.89|4304.6|4304.6|4304.89|4304.89|4304.6|4304.6|0
1637054200000|2021-11-16 09:16:40|4305.22|4305.22|4305.22|4305.22|4305.22|4305.22|4305.22|4305.22|0
1637054220000|2021-11-16 09:17:00|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|0
1637054260000|2021-11-16 09:17:40|4305.22|4305.22|4305.14|4305.14|4305.22|4305.22|4305.14|4305.14|0
1637054270000|2021-11-16 09:17:50|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|0
1637054280000|2021-11-16 09:18:00|4305.24|4305.24|4305.09|4305.09|4305.24|4305.24|4305.09|4305.09|0
1637054300000|2021-11-16 09:18:20|4306.34|4306.34|4306.65|4306.65|4306.65|4306.65|4306.34|4306.34|0
1637054320000|2021-11-16 09:18:40|4306.58|4306.58|4306.45|4306.45|4306.58|4306.58|4306.27|4306.27|0
1637054330000|2021-11-16 09:18:50|4306.77|4306.77|4307.7|4307.7|4307.7|4307.7|4306.77|4306.77|0
1637054340000|2021-11-16 09:19:00|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|0
1637054350000|2021-11-16 09:19:10|4307.27|4307.27|4307.17|4307.17|4307.27|4307.27|4307.17|4307.17|0
1637054370000|2021-11-16 09:19:30|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|0
1637054380000|2021-11-16 09:19:40|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|0
1637054390000|2021-11-16 09:19:50|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|0
1637054410000|2021-11-16 09:20:10|4306.18|4306.18|4305.44|4305.44|4306.2|4306.2|4305.44|4305.44|0
1637054420000|2021-11-16 09:20:20|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|0
1637054430000|2021-11-16 09:20:30|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|0
1637054440000|2021-11-16 09:20:40|4305.39|4305.39|4305.55|4305.55|4305.55|4305.55|4305.39|4305.39|0
1637054480000|2021-11-16 09:21:20|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|0
1637054490000|2021-11-16 09:21:30|4306.17|4306.17|4306|4306|4306.17|4306.17|4306|4306|0
1637054500000|2021-11-16 09:21:40|4305.9|4305.9|4305.85|4305.85|4305.9|4305.9|4305.85|4305.85|0
1637054520000|2021-11-16 09:22:00|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|0
1637054530000|2021-11-16 09:22:10|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|0
1637054540000|2021-11-16 09:22:20|4306.09|4306.09|4306.06|4306.06|4306.09|4306.09|4306.06|4306.06|0
1637054550000|2021-11-16 09:22:30|4306.15|4306.15|4306.06|4306.06|4306.15|4306.15|4306.06|4306.06|0
1637054560000|2021-11-16 09:22:40|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|0
1637054610000|2021-11-16 09:23:30|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|0
1637054620000|2021-11-16 09:23:40|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|0
1637054640000|2021-11-16 09:24:00|4305.1|4305.1|4304.48|4304.48|4305.1|4305.1|4304.48|4304.48|0
1637054650000|2021-11-16 09:24:10|4304.02|4304.02|4304.33|4304.33|4304.33|4304.33|4304.02|4304.02|0
1637054670000|2021-11-16 09:24:30|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|0
1637054690000|2021-11-16 09:24:50|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|0
1637054700000|2021-11-16 09:25:00|4303.59|4303.59|4303.28|4303.28|4303.59|4303.59|4303.28|4303.28|0
1637054710000|2021-11-16 09:25:10|4303.1|4303.1|4302.84|4302.84|4303.1|4303.1|4302.8|4302.8|0
1637054730000|2021-11-16 09:25:30|4302.53|4302.53|4302.57|4302.57|4302.62|4302.62|4302.43|4302.43|0
1637054740000|2021-11-16 09:25:40|4302.42|4302.42|4302.99|4302.99|4302.99|4302.99|4302.42|4302.42|0
1637054750000|2021-11-16 09:25:50|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|0
1637054760000|2021-11-16 09:26:00|4302.8|4302.8|4303.42|4303.42|4303.42|4303.42|4302.8|4302.8|0
1637054770000|2021-11-16 09:26:10|4303.54|4303.54|4303.44|4303.44|4303.54|4303.54|4303.44|4303.44|0
1637054790000|2021-11-16 09:26:30|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|0
1637054800000|2021-11-16 09:26:40|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|0
1637054810000|2021-11-16 09:26:50|4304.07|4304.07|4304.69|4304.69|4305.09|4305.09|4304.07|4304.07|0
1637054820000|2021-11-16 09:27:00|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|0
1637054830000|2021-11-16 09:27:10|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|0
1637054860000|2021-11-16 09:27:40|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1637054870000|2021-11-16 09:27:50|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|0
1637054890000|2021-11-16 09:28:10|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|0
1637054900000|2021-11-16 09:28:20|4305.82|4305.82|4305.73|4305.73|4305.82|4305.82|4305.73|4305.73|0
1637054910000|2021-11-16 09:28:30|4305.81|4305.81|4305.91|4305.91|4305.91|4305.91|4305.81|4305.81|0
1637054920000|2021-11-16 09:28:40|4305.81|4305.81|4306.75|4306.75|4306.75|4306.75|4305.81|4305.81|0
1637054930000|2021-11-16 09:28:50|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|0
1637054950000|2021-11-16 09:29:10|4306.99|4306.99|4306.37|4306.37|4306.99|4306.99|4306.37|4306.37|0
1637055000000|2021-11-16 09:30:00|4306.41|4306.41|4306.32|4306.32|4306.41|4306.41|4306.32|4306.32|0
1637055040000|2021-11-16 09:30:40|4306.94|4306.94|4307.41|4307.41|4307.41|4307.41|4306.94|4306.94|0
1637055050000|2021-11-16 09:30:50|4307.45|4307.45|4307.63|4307.63|4307.63|4307.63|4307.45|4307.45|0
1637055060000|2021-11-16 09:31:00|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|0
1637055070000|2021-11-16 09:31:10|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|0
1637055080000|2021-11-16 09:31:20|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|0
1637055090000|2021-11-16 09:31:30|4308.08|4308.08|4308.66|4308.66|4308.71|4308.71|4308.08|4308.08|0
1637055100000|2021-11-16 09:31:40|4308.68|4308.68|4308.6|4308.6|4308.68|4308.68|4308.6|4308.6|0
1637055140000|2021-11-16 09:32:20|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4307.98|4307.98|0
1637055160000|2021-11-16 09:32:40|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|0
1637055170000|2021-11-16 09:32:50|4308.62|4308.62|4308.31|4308.31|4308.62|4308.62|4308.31|4308.31|0
1637055180000|2021-11-16 09:33:00|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|0
1637055190000|2021-11-16 09:33:10|4308.24|4308.24|4307.97|4307.97|4308.24|4308.24|4307.97|4307.97|0
1637055200000|2021-11-16 09:33:20|4308.32|4308.32|4308.44|4308.44|4308.44|4308.44|4308.32|4308.32|0
1637055210000|2021-11-16 09:33:30|4308.38|4308.38|4308.69|4308.69|4308.69|4308.69|4308.38|4308.38|0
1637055220000|2021-11-16 09:33:40|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|0
1637055250000|2021-11-16 09:34:10|4308.55|4308.55|4308.57|4308.57|4308.57|4308.57|4308.55|4308.55|0
1637055260000|2021-11-16 09:34:20|4308.94|4308.94|4308.93|4308.93|4309.03|4309.03|4308.93|4308.93|0
1637055280000|2021-11-16 09:34:40|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|0
1637055290000|2021-11-16 09:34:50|4309.65|4309.65|4309.12|4309.12|4309.65|4309.65|4309.03|4309.03|0
1637055300000|2021-11-16 09:35:00|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|0
1637055320000|2021-11-16 09:35:20|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|0
1637055330000|2021-11-16 09:35:30|4309.29|4309.29|4308.99|4308.99|4309.29|4309.29|4308.99|4308.99|0
1637055370000|2021-11-16 09:36:10|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|0
1637055380000|2021-11-16 09:36:20|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|0
1637055390000|2021-11-16 09:36:30|4308.89|4308.89|4308.85|4308.85|4308.89|4308.89|4308.85|4308.85|0
1637055400000|2021-11-16 09:36:40|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|0
1637055410000|2021-11-16 09:36:50|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|0
1637055420000|2021-11-16 09:37:00|4308.17|4308.17|4308.11|4308.11|4308.17|4308.17|4308.01|4308.01|0
1637055430000|2021-11-16 09:37:10|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|0
1637055440000|2021-11-16 09:37:20|4308.22|4308.22|4308.26|4308.26|4308.26|4308.26|4308.22|4308.22|0
1637055450000|2021-11-16 09:37:30|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|0
1637055460000|2021-11-16 09:37:40|4307.79|4307.79|4307.67|4307.67|4307.79|4307.79|4307.67|4307.67|0
1637055470000|2021-11-16 09:37:50|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|0
1637055480000|2021-11-16 09:38:00|4307.44|4307.44|4307.75|4307.75|4307.75|4307.75|4307.44|4307.44|0
1637055490000|2021-11-16 09:38:10|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|0
1637055500000|2021-11-16 09:38:20|4307.39|4307.39|4307.36|4307.36|4307.39|4307.39|4307.36|4307.36|0
1637055510000|2021-11-16 09:38:30|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|0
1637055520000|2021-11-16 09:38:40|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|0
1637055540000|2021-11-16 09:39:00|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|0
1637055550000|2021-11-16 09:39:10|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|0
1637055610000|2021-11-16 09:40:10|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|0
1637055640000|2021-11-16 09:40:40|4308.31|4308.31|4308|4308|4308.31|4308.31|4308|4308|0
1637055660000|2021-11-16 09:41:00|4308.31|4308.31|4308.51|4308.51|4308.51|4308.51|4308.31|4308.31|0
1637055690000|2021-11-16 09:41:30|4308.83|4308.83|4309.16|4309.16|4309.16|4309.16|4308.83|4308.83|0
1637055700000|2021-11-16 09:41:40|4309.1|4309.1|4308.94|4308.94|4309.1|4309.1|4308.94|4308.94|0
1637055730000|2021-11-16 09:42:10|4308.9|4308.9|4308.79|4308.79|4308.9|4308.9|4308.75|4308.75|0
1637055740000|2021-11-16 09:42:20|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|0
1637055750000|2021-11-16 09:42:30|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|0
1637055760000|2021-11-16 09:42:40|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|0
1637055770000|2021-11-16 09:42:50|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|0
1637055780000|2021-11-16 09:43:00|4308.39|4308.39|4308.39|4308.39|4308.39|4308.39|4308.39|4308.39|0
1637055790000|2021-11-16 09:43:10|4308.2|4308.2|4308.92|4308.92|4308.92|4308.92|4308.2|4308.2|0
1637055800000|2021-11-16 09:43:20|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|0
1637055850000|2021-11-16 09:44:10|4308.79|4308.79|4308.79|4308.79|4308.79|4308.79|4308.79|4308.79|0
1637055880000|2021-11-16 09:44:40|4308.97|4308.97|4308.88|4308.88|4308.97|4308.97|4308.88|4308.88|0
1637055900000|2021-11-16 09:45:00|4308.73|4308.73|4309.19|4309.19|4309.19|4309.19|4308.73|4308.73|0
1637055910000|2021-11-16 09:45:10|4309.97|4309.97|4310.28|4310.28|4310.28|4310.28|4309.97|4309.97|0
1637055940000|2021-11-16 09:45:40|4310.24|4310.24|4310.55|4310.55|4310.55|4310.55|4310.24|4310.24|0
1637055990000|2021-11-16 09:46:30|4310.24|4310.24|4310.44|4310.44|4310.44|4310.44|4310.24|4310.24|0
1637056000000|2021-11-16 09:46:40|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|0
1637056020000|2021-11-16 09:47:00|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|0
1637056030000|2021-11-16 09:47:10|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|0
1637056040000|2021-11-16 09:47:20|4309.55|4309.55|4309.86|4309.86|4309.86|4309.86|4309.55|4309.55|0
1637056050000|2021-11-16 09:47:30|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|0
1637056070000|2021-11-16 09:47:50|4309.63|4309.63|4309.41|4309.41|4309.63|4309.63|4309.41|4309.41|0
1637056080000|2021-11-16 09:48:00|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|0
1637056090000|2021-11-16 09:48:10|4309.03|4309.03|4309.27|4309.27|4309.27|4309.27|4309.03|4309.03|0
1637056100000|2021-11-16 09:48:20|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|0
1637056110000|2021-11-16 09:48:30|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|0
1637056120000|2021-11-16 09:48:40|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|0
1637056140000|2021-11-16 09:49:00|4310.1|4310.1|4310.1|4310.1|4310.1|4310.1|4310.1|4310.1|0
1637056150000|2021-11-16 09:49:10|4309.99|4309.99|4309.05|4309.05|4309.99|4309.99|4309.05|4309.05|0
1637056160000|2021-11-16 09:49:20|4309|4309|4309|4309|4309|4309|4309|4309|0
1637056170000|2021-11-16 09:49:30|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|0
1637056190000|2021-11-16 09:49:50|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1637056200000|2021-11-16 09:50:00|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|0
1637056240000|2021-11-16 09:50:40|4308.91|4308.91|4308.29|4308.29|4308.91|4308.91|4308.29|4308.29|0
1637056250000|2021-11-16 09:50:50|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|0
1637056260000|2021-11-16 09:51:00|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|0
1637056280000|2021-11-16 09:51:20|4308.7|4308.7|4309.59|4309.59|4309.59|4309.59|4308.7|4308.7|0
1637056300000|2021-11-16 09:51:40|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|0
1637056310000|2021-11-16 09:51:50|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|0
1637056320000|2021-11-16 09:52:00|4310.58|4310.58|4310.89|4310.89|4310.89|4310.89|4310.58|4310.58|0
1637056330000|2021-11-16 09:52:10|4310.94|4310.94|4311.1|4311.1|4311.25|4311.25|4310.94|4310.94|0
1637056340000|2021-11-16 09:52:20|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|0
1637056360000|2021-11-16 09:52:40|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|0
1637056370000|2021-11-16 09:52:50|4310.44|4310.44|4310.24|4310.24|4310.44|4310.44|4310.22|4310.22|0
1637056380000|2021-11-16 09:53:00|4310.4|4310.4|4310.35|4310.35|4310.4|4310.4|4310.35|4310.35|0
1637056390000|2021-11-16 09:53:10|4310.51|4310.51|4311.13|4311.13|4311.13|4311.13|4310.51|4310.51|0
1637056400000|2021-11-16 09:53:20|4311.16|4311.16|4311.49|4311.49|4311.49|4311.49|4311.16|4311.16|0
1637056410000|2021-11-16 09:53:30|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|0
1637056420000|2021-11-16 09:53:40|4312.09|4312.09|4312.09|4312.09|4312.09|4312.09|4312.09|4312.09|0
1637056440000|2021-11-16 09:54:00|4312.41|4312.41|4312.41|4312.41|4312.41|4312.41|4312.41|4312.41|0
1637056460000|2021-11-16 09:54:20|4312.09|4312.09|4312.09|4312.09|4312.09|4312.09|4312.09|4312.09|0
1637056480000|2021-11-16 09:54:40|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|0
1637056500000|2021-11-16 09:55:00|4312.01|4312.01|4312.79|4312.79|4312.94|4312.94|4312.01|4312.01|0
1637056510000|2021-11-16 09:55:10|4312.67|4312.67|4312.73|4312.73|4312.82|4312.82|4312.52|4312.52|0
1637056520000|2021-11-16 09:55:20|4312.64|4312.64|4313.08|4313.08|4313.08|4313.08|4312.64|4312.64|0
1637056530000|2021-11-16 09:55:30|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|0
1637056550000|2021-11-16 09:55:50|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|0
1637056560000|2021-11-16 09:56:00|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|0
1637056570000|2021-11-16 09:56:10|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|0
1637056580000|2021-11-16 09:56:20|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|0
1637056590000|2021-11-16 09:56:30|4314.81|4314.81|4315.13|4315.13|4315.13|4315.13|4314.81|4314.81|0
1637056600000|2021-11-16 09:56:40|4314.83|4314.83|4315.13|4315.13|4315.23|4315.23|4314.83|4314.83|0
1637056630000|2021-11-16 09:57:10|4315.76|4315.76|4315.4|4315.4|4315.76|4315.76|4315.4|4315.4|0
1637056650000|2021-11-16 09:57:30|4314.77|4314.77|4314.77|4314.77|4314.77|4314.77|4314.77|4314.77|0
1637056660000|2021-11-16 09:57:40|4314.95|4314.95|4315.01|4315.01|4315.01|4315.01|4314.95|4314.95|0
1637056670000|2021-11-16 09:57:50|4314.89|4314.89|4314.83|4314.83|4314.89|4314.89|4314.83|4314.83|0
1637056680000|2021-11-16 09:58:00|4315.29|4315.29|4315.11|4315.11|4315.29|4315.29|4315.11|4315.11|0
1637056690000|2021-11-16 09:58:10|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|0
1637056710000|2021-11-16 09:58:30|4315|4315|4315|4315|4315|4315|4315|4315|0
1637056740000|2021-11-16 09:59:00|4314.95|4314.95|4314.95|4314.95|4314.95|4314.95|4314.95|4314.95|0
1637056750000|2021-11-16 09:59:10|4315.27|4315.27|4315.27|4315.27|4315.27|4315.27|4315.27|4315.27|0
1637056760000|2021-11-16 09:59:20|4315.58|4315.58|4316.13|4316.13|4316.13|4316.13|4315.58|4315.58|0
1637056770000|2021-11-16 09:59:30|4315.81|4315.81|4315.81|4315.81|4315.81|4315.81|4315.81|4315.81|0
1637056780000|2021-11-16 09:59:40|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|0
1637056790000|2021-11-16 09:59:50|4315.88|4315.88|4316.5|4316.5|4316.5|4316.5|4315.88|4315.88|0
1637056820000|2021-11-16 10:00:20|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|0
1637056830000|2021-11-16 10:00:30|4317|4317|4316.53|4316.53|4317|4317|4316.22|4316.22|0
1637056840000|2021-11-16 10:00:40|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|0
1637056850000|2021-11-16 10:00:50|4316.65|4316.65|4316.7|4316.7|4316.7|4316.7|4316.65|4316.65|0
1637056860000|2021-11-16 10:01:00|4316.78|4316.78|4317.37|4317.37|4317.45|4317.45|4316.78|4316.78|0
1637056870000|2021-11-16 10:01:10|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|0
1637056880000|2021-11-16 10:01:20|4317.95|4317.95|4317.95|4317.95|4317.95|4317.95|4317.95|4317.95|0
1637056890000|2021-11-16 10:01:30|4317.77|4317.77|4317.58|4317.58|4317.77|4317.77|4317.58|4317.58|0
1637056920000|2021-11-16 10:02:00|4317.68|4317.68|4317.77|4317.77|4317.77|4317.77|4317.68|4317.68|0
1637056930000|2021-11-16 10:02:10|4317.15|4317.15|4316.83|4316.83|4317.15|4317.15|4316.83|4316.83|0
1637056940000|2021-11-16 10:02:20|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|0
1637056950000|2021-11-16 10:02:30|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|0
1637057000000|2021-11-16 10:03:20|4316.92|4316.92|4316.92|4316.92|4316.92|4316.92|4316.92|4316.92|0
1637057020000|2021-11-16 10:03:40|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|0
1637057030000|2021-11-16 10:03:50|4316.59|4316.59|4316.54|4316.54|4316.59|4316.59|4316.54|4316.54|0
1637057040000|2021-11-16 10:04:00|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|0
1637057050000|2021-11-16 10:04:10|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|0
1637057060000|2021-11-16 10:04:20|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|0
1637057080000|2021-11-16 10:04:40|4316.69|4316.69|4316.44|4316.44|4316.69|4316.69|4316.38|4316.38|0
1637057090000|2021-11-16 10:04:50|4316.9|4316.9|4317.31|4317.31|4317.31|4317.31|4316.9|4316.9|0
1637057110000|2021-11-16 10:05:10|4317.26|4317.26|4316.64|4316.64|4317.26|4317.26|4316.64|4316.64|0
1637057120000|2021-11-16 10:05:20|4316.55|4316.55|4316.27|4316.27|4316.55|4316.55|4316.27|4316.27|0
1637057130000|2021-11-16 10:05:30|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|0
1637057140000|2021-11-16 10:05:40|4315.69|4315.69|4315.69|4315.69|4315.69|4315.69|4315.69|4315.69|0
1637057150000|2021-11-16 10:05:50|4315.78|4315.78|4315.78|4315.78|4315.78|4315.78|4315.78|4315.78|0
1637057160000|2021-11-16 10:06:00|4315.6|4315.6|4315.62|4315.62|4315.62|4315.62|4315.6|4315.6|0
1637057170000|2021-11-16 10:06:10|4315|4315|4315|4315|4315|4315|4315|4315|0
1637057180000|2021-11-16 10:06:20|4314.81|4314.81|4314.75|4314.75|4314.81|4314.81|4314.75|4314.75|0
1637057190000|2021-11-16 10:06:30|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|0
1637057200000|2021-11-16 10:06:40|4314.95|4314.95|4314.95|4314.95|4314.95|4314.95|4314.95|4314.95|0
1637057210000|2021-11-16 10:06:50|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|0
1637057240000|2021-11-16 10:07:20|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|0
1637057270000|2021-11-16 10:07:50|4314.63|4314.63|4314.69|4314.69|4314.75|4314.75|4314.63|4314.63|0
1637057290000|2021-11-16 10:08:10|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|0
1637057310000|2021-11-16 10:08:30|4314.69|4314.69|4314.99|4314.99|4314.99|4314.99|4314.38|4314.38|0
1637057320000|2021-11-16 10:08:40|4314.84|4314.84|4315.46|4315.46|4315.46|4315.46|4314.84|4314.84|0
1637057340000|2021-11-16 10:09:00|4315.38|4315.38|4316.21|4316.21|4316.21|4316.21|4315.38|4315.38|0
1637057350000|2021-11-16 10:09:10|4316.48|4316.48|4316.42|4316.42|4316.48|4316.48|4316.3|4316.3|0
1637057380000|2021-11-16 10:09:40|4316.19|4316.19|4316.13|4316.13|4316.19|4316.19|4316.13|4316.13|0
1637057390000|2021-11-16 10:09:50|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|0
1637057400000|2021-11-16 10:10:00|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|0
1637057420000|2021-11-16 10:10:20|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|0
1637057430000|2021-11-16 10:10:30|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|0
1637057440000|2021-11-16 10:10:40|4316.9|4316.9|4316.9|4316.9|4316.9|4316.9|4316.9|4316.9|0
1637057450000|2021-11-16 10:10:50|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|0
1637057460000|2021-11-16 10:11:00|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|0
1637057470000|2021-11-16 10:11:10|4316.7|4316.7|4316.61|4316.61|4316.7|4316.7|4316.61|4316.61|0
1637057480000|2021-11-16 10:11:20|4316.3|4316.3|4315.99|4315.99|4316.3|4316.3|4315.99|4315.99|0
1637057500000|2021-11-16 10:11:40|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|0
1637057510000|2021-11-16 10:11:50|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|0
1637057540000|2021-11-16 10:12:20|4316.48|4316.48|4317.4|4317.4|4317.4|4317.4|4316.48|4316.48|0
1637057570000|2021-11-16 10:12:50|4317.29|4317.29|4317.23|4317.23|4317.29|4317.29|4317.23|4317.23|0
1637057580000|2021-11-16 10:13:00|4316.91|4316.91|4317.07|4317.07|4317.07|4317.07|4316.91|4316.91|0
1637057590000|2021-11-16 10:13:10|4317.19|4317.19|4317.07|4317.07|4317.19|4317.19|4317.07|4317.07|0
1637057610000|2021-11-16 10:13:30|4317.16|4317.16|4316.97|4316.97|4317.16|4317.16|4316.97|4316.97|0
1637057620000|2021-11-16 10:13:40|4316.82|4316.82|4316.72|4316.72|4316.82|4316.82|4316.72|4316.72|0
1637057630000|2021-11-16 10:13:50|4316.65|4316.65|4316.03|4316.03|4316.65|4316.65|4316.03|4316.03|0
1637057640000|2021-11-16 10:14:00|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|0
1637057650000|2021-11-16 10:14:10|4315.79|4315.79|4315.79|4315.79|4315.79|4315.79|4315.79|4315.79|0
1637057660000|2021-11-16 10:14:20|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|0
1637057700000|2021-11-16 10:15:00|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|0
1637057730000|2021-11-16 10:15:30|4315.32|4315.32|4315.32|4315.32|4315.32|4315.32|4315.32|4315.32|0
1637057750000|2021-11-16 10:15:50|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|0
1637057760000|2021-11-16 10:16:00|4314.89|4314.89|4314.89|4314.89|4314.89|4314.89|4314.73|4314.73|0
1637057770000|2021-11-16 10:16:10|4315.19|4315.19|4314.55|4314.55|4315.19|4315.19|4314.55|4314.55|0
1637057790000|2021-11-16 10:16:30|4313.61|4313.61|4313.46|4313.46|4313.61|4313.61|4313.46|4313.46|0
1637057810000|2021-11-16 10:16:50|4313.3|4313.3|4313.61|4313.61|4313.61|4313.61|4313.3|4313.3|0
1637057820000|2021-11-16 10:17:00|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|0
1637057830000|2021-11-16 10:17:10|4313.74|4313.74|4313.74|4313.74|4313.74|4313.74|4313.74|4313.74|0
1637057840000|2021-11-16 10:17:20|4313.78|4313.78|4313.78|4313.78|4313.78|4313.78|4313.78|4313.78|0
1637057880000|2021-11-16 10:18:00|4313.86|4313.86|4314.03|4314.03|4314.03|4314.03|4313.86|4313.86|0
1637057890000|2021-11-16 10:18:10|4314.35|4314.35|4314.66|4314.66|4314.66|4314.66|4314.35|4314.35|0
1637057900000|2021-11-16 10:18:20|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|0
1637057910000|2021-11-16 10:18:30|4314.19|4314.19|4314.19|4314.19|4314.19|4314.19|4314.19|4314.19|0
1637057920000|2021-11-16 10:18:40|4314.23|4314.23|4314.09|4314.09|4314.23|4314.23|4314.05|4314.05|0
1637057960000|2021-11-16 10:19:20|4314.24|4314.24|4314.18|4314.18|4314.24|4314.24|4314.18|4314.18|0
1637057990000|2021-11-16 10:19:50|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|0
1637058000000|2021-11-16 10:20:00|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|0
1637058030000|2021-11-16 10:20:30|4314.2|4314.2|4314.05|4314.05|4314.2|4314.2|4314.05|4314.05|0
1637058040000|2021-11-16 10:20:40|4313.9|4313.9|4313.72|4313.72|4313.9|4313.9|4313.72|4313.72|0
1637058070000|2021-11-16 10:21:10|4314.03|4314.03|4314.81|4314.81|4314.81|4314.81|4314.03|4314.03|0
1637058080000|2021-11-16 10:21:20|4314.69|4314.69|4315.01|4315.01|4315.07|4315.07|4314.69|4314.69|0
1637058090000|2021-11-16 10:21:30|4315.13|4315.13|4315.01|4315.01|4315.13|4315.13|4315.01|4315.01|0
1637058100000|2021-11-16 10:21:40|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|0
1637058110000|2021-11-16 10:21:50|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|0
1637058120000|2021-11-16 10:22:00|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|0
1637058140000|2021-11-16 10:22:20|4314.82|4314.82|4314.58|4314.58|4314.82|4314.82|4314.58|4314.58|0
1637058150000|2021-11-16 10:22:30|4314.23|4314.23|4313.96|4313.96|4314.29|4314.29|4313.96|4313.96|0
1637058160000|2021-11-16 10:22:40|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|0
1637058170000|2021-11-16 10:22:50|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|0
1637058200000|2021-11-16 10:23:20|4313.64|4313.64|4313.27|4313.27|4313.64|4313.64|4313.27|4313.27|0
1637058220000|2021-11-16 10:23:40|4313.23|4313.23|4313.23|4313.23|4313.23|4313.23|4313.23|4313.23|0
1637058230000|2021-11-16 10:23:50|4313.54|4313.54|4313.54|4313.54|4313.54|4313.54|4313.54|4313.54|0
1637058240000|2021-11-16 10:24:00|4313.85|4313.85|4314.48|4314.48|4314.48|4314.48|4313.85|4313.85|0
1637058270000|2021-11-16 10:24:30|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|0
1637058280000|2021-11-16 10:24:40|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|0
1637058290000|2021-11-16 10:24:50|4314.38|4314.38|4314.61|4314.61|4314.61|4314.61|4314.38|4314.38|0
1637058300000|2021-11-16 10:25:00|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|0
1637058310000|2021-11-16 10:25:10|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|0
1637058320000|2021-11-16 10:25:20|4314.84|4314.84|4314.84|4314.84|4314.84|4314.84|4314.84|4314.84|0
1637058340000|2021-11-16 10:25:40|4314.72|4314.72|4314.58|4314.58|4314.72|4314.72|4314.54|4314.54|0
1637058370000|2021-11-16 10:26:10|4314.46|4314.46|4313.99|4313.99|4314.46|4314.46|4313.93|4313.93|0
1637058380000|2021-11-16 10:26:20|4313.68|4313.68|4313.91|4313.91|4313.91|4313.91|4313.68|4313.68|0
1637058390000|2021-11-16 10:26:30|4313.74|4313.74|4313.74|4313.74|4313.74|4313.74|4313.74|4313.74|0
1637058400000|2021-11-16 10:26:40|4313.43|4313.43|4313.7|4313.7|4313.7|4313.7|4313.39|4313.39|0
1637058440000|2021-11-16 10:27:20|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|0
1637058460000|2021-11-16 10:27:40|4313.52|4313.52|4313.83|4313.83|4313.83|4313.83|4313.52|4313.52|0
1637058470000|2021-11-16 10:27:50|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|0
1637058480000|2021-11-16 10:28:00|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|0
1637058490000|2021-11-16 10:28:10|4312.72|4312.72|4312.81|4312.81|4312.81|4312.81|4312.72|4312.72|0
1637058500000|2021-11-16 10:28:20|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|0
1637058510000|2021-11-16 10:28:30|4312.97|4312.97|4313.15|4313.15|4313.15|4313.15|4312.97|4312.97|0
1637058520000|2021-11-16 10:28:40|4313.09|4313.09|4313.04|4313.04|4313.09|4313.09|4313.04|4313.04|0
1637058530000|2021-11-16 10:28:50|4313.06|4313.06|4313.55|4313.55|4313.55|4313.55|4313.06|4313.06|0
1637058550000|2021-11-16 10:29:10|4313.64|4313.64|4313.39|4313.39|4314.11|4314.11|4313.39|4313.39|0
1637058570000|2021-11-16 10:29:30|4313.3|4313.3|4313.21|4313.21|4313.3|4313.3|4313.21|4313.21|0
1637058580000|2021-11-16 10:29:40|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|0
1637058590000|2021-11-16 10:29:50|4313.08|4313.08|4313.2|4313.2|4313.31|4313.31|4313.08|4313.08|0
1637058600000|2021-11-16 10:30:00|4313.28|4313.28|4313.59|4313.59|4313.59|4313.59|4313.28|4313.28|0
1637058610000|2021-11-16 10:30:10|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|0
1637058630000|2021-11-16 10:30:30|4313.73|4313.73|4313.83|4313.83|4313.83|4313.83|4313.73|4313.73|0
1637058660000|2021-11-16 10:31:00|4313.94|4313.94|4313.01|4313.01|4313.94|4313.94|4313.01|4313.01|0
1637058670000|2021-11-16 10:31:10|4313.32|4313.32|4314.12|4314.12|4314.12|4314.12|4313.32|4313.32|0
1637058680000|2021-11-16 10:31:20|4314.43|4314.43|4314.74|4314.74|4314.74|4314.74|4314.43|4314.43|0
1637058690000|2021-11-16 10:31:30|4314.78|4314.78|4314.43|4314.43|4314.78|4314.78|4314.43|4314.43|0
1637058700000|2021-11-16 10:31:40|4313.66|4313.66|4313.78|4313.78|4313.78|4313.78|4313.66|4313.66|0
1637058720000|2021-11-16 10:32:00|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|0
1637058730000|2021-11-16 10:32:10|4313.91|4313.91|4313.72|4313.72|4313.91|4313.91|4313.72|4313.72|0
1637058740000|2021-11-16 10:32:20|4313.41|4313.41|4313.1|4313.1|4313.41|4313.41|4313.1|4313.1|0
1637058750000|2021-11-16 10:32:30|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|0
1637058760000|2021-11-16 10:32:40|4312.76|4312.76|4312.67|4312.67|4312.76|4312.76|4312.67|4312.67|0
1637058770000|2021-11-16 10:32:50|4312.61|4312.61|4312.52|4312.52|4312.61|4312.61|4312.43|4312.43|0
1637058780000|2021-11-16 10:33:00|4312.67|4312.67|4312.67|4312.67|4312.67|4312.67|4312.67|4312.67|0
1637058800000|2021-11-16 10:33:20|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|0
1637058810000|2021-11-16 10:33:30|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|0
1637058820000|2021-11-16 10:33:40|4313.12|4313.12|4313.34|4313.34|4313.34|4313.34|4313.03|4313.03|0
1637058830000|2021-11-16 10:33:50|4313.43|4313.43|4313.53|4313.53|4313.53|4313.53|4313.43|4313.43|0
1637058840000|2021-11-16 10:34:00|4313.44|4313.44|4314.38|4314.38|4314.38|4314.38|4313.44|4313.44|0
1637058850000|2021-11-16 10:34:10|4313.44|4313.44|4313.13|4313.13|4313.44|4313.44|4313.13|4313.13|0
1637058860000|2021-11-16 10:34:20|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|0
1637058870000|2021-11-16 10:34:30|4313.37|4313.37|4313.44|4313.44|4313.44|4313.44|4313.22|4313.22|0
1637058940000|2021-11-16 10:35:40|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|0
1637058960000|2021-11-16 10:36:00|4313.3|4313.3|4313.22|4313.22|4313.3|4313.3|4313.22|4313.22|0
1637058980000|2021-11-16 10:36:20|4313.26|4313.26|4313.2|4313.2|4313.26|4313.26|4313.2|4313.2|0
1637058990000|2021-11-16 10:36:30|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|0
1637059000000|2021-11-16 10:36:40|4313.27|4313.27|4313.31|4313.31|4313.31|4313.31|4313.27|4313.27|0
1637059010000|2021-11-16 10:36:50|4313.27|4313.27|4313.85|4313.85|4313.85|4313.85|4313.23|4313.23|0
1637059020000|2021-11-16 10:37:00|4313.93|4313.93|4313.89|4313.89|4313.93|4313.93|4313.89|4313.89|0
1637059030000|2021-11-16 10:37:10|4314.2|4314.2|4313.58|4313.58|4314.2|4314.2|4313.58|4313.58|0
1637059040000|2021-11-16 10:37:20|4313.62|4313.62|4313.66|4313.66|4313.66|4313.66|4313.62|4313.62|0
1637059050000|2021-11-16 10:37:30|4314.12|4314.12|4314.01|4314.01|4314.12|4314.12|4313.97|4313.97|0
1637059060000|2021-11-16 10:37:40|4313.97|4313.97|4313.77|4313.77|4313.97|4313.97|4313.77|4313.77|0
1637059070000|2021-11-16 10:37:50|4313.89|4313.89|4314.63|4314.63|4314.69|4314.69|4313.89|4313.89|0
1637059080000|2021-11-16 10:38:00|4314.54|4314.54|4314.63|4314.63|4314.63|4314.63|4314.54|4314.54|0
1637059100000|2021-11-16 10:38:20|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|0
1637059110000|2021-11-16 10:38:30|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|0
1637059120000|2021-11-16 10:38:40|4314.8|4314.8|4315.11|4315.11|4315.11|4315.11|4314.8|4314.8|0
1637059130000|2021-11-16 10:38:50|4315.02|4315.02|4314.93|4314.93|4315.02|4315.02|4314.93|4314.93|0
1637059160000|2021-11-16 10:39:20|4314.63|4314.63|4316.63|4316.63|4316.63|4316.63|4314.32|4314.32|0
1637059170000|2021-11-16 10:39:30|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|0
1637059180000|2021-11-16 10:39:40|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|0
1637059190000|2021-11-16 10:39:50|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|0
1637059200000|2021-11-16 10:40:00|4316.66|4316.66|4316.35|4316.35|4316.66|4316.66|4316.35|4316.35|0
1637059210000|2021-11-16 10:40:10|4316.05|4316.05|4316.29|4316.29|4316.51|4316.51|4316.05|4316.05|0
1637059230000|2021-11-16 10:40:30|4315.99|4315.99|4316.41|4316.41|4316.6|4316.6|4315.99|4315.99|0
1637059240000|2021-11-16 10:40:40|4315.95|4315.95|4316.1|4316.1|4316.1|4316.1|4315.95|4315.95|0
1637059280000|2021-11-16 10:41:20|4316.13|4316.13|4316.13|4316.13|4316.22|4316.22|4316.13|4316.13|0
1637059290000|2021-11-16 10:41:30|4316.11|4316.11|4315.92|4315.92|4316.11|4316.11|4315.92|4315.92|0
1637059360000|2021-11-16 10:42:40|4316.23|4316.23|4316.55|4316.55|4316.55|4316.55|4316.23|4316.23|0
1637059370000|2021-11-16 10:42:50|4316.64|4316.64|4316.45|4316.45|4316.64|4316.64|4316.45|4316.45|0
1637059380000|2021-11-16 10:43:00|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|0
1637059400000|2021-11-16 10:43:20|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|0
1637059410000|2021-11-16 10:43:30|4316.06|4316.06|4316.36|4316.36|4316.36|4316.36|4315.9|4315.9|0
1637059420000|2021-11-16 10:43:40|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|0
1637059430000|2021-11-16 10:43:50|4316.36|4316.36|4315.43|4315.43|4316.36|4316.36|4315.43|4315.43|0
1637059440000|2021-11-16 10:44:00|4315.3|4315.3|4315.27|4315.27|4315.43|4315.43|4315.27|4315.27|0
1637059450000|2021-11-16 10:44:10|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|0
1637059460000|2021-11-16 10:44:20|4314.65|4314.65|4315.86|4315.86|4315.86|4315.86|4314.65|4314.65|0
1637059470000|2021-11-16 10:44:30|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|0
1637059480000|2021-11-16 10:44:40|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|0
1637059490000|2021-11-16 10:44:50|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|0
1637059510000|2021-11-16 10:45:10|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|0
1637059520000|2021-11-16 10:45:20|4315.39|4315.39|4315.69|4315.69|4315.69|4315.69|4315.39|4315.39|0
1637059540000|2021-11-16 10:45:40|4316.17|4316.17|4316.52|4316.52|4316.52|4316.52|4316.17|4316.17|0
1637059550000|2021-11-16 10:45:50|4316.6|4316.6|4316.67|4316.67|4316.67|4316.67|4316.6|4316.6|0
1637059560000|2021-11-16 10:46:00|4316.36|4316.36|4315.65|4315.65|4316.36|4316.36|4315.65|4315.65|0
1637059570000|2021-11-16 10:46:10|4315.71|4315.71|4315.54|4315.54|4315.71|4315.71|4315.54|4315.54|0
1637059580000|2021-11-16 10:46:20|4315.56|4315.56|4315.91|4315.91|4315.91|4315.91|4315.56|4315.56|0
1637059590000|2021-11-16 10:46:30|4316.37|4316.37|4316.68|4316.68|4316.68|4316.68|4316.37|4316.37|0
1637059600000|2021-11-16 10:46:40|4316.8|4316.8|4316.74|4316.74|4316.8|4316.8|4316.67|4316.67|0
1637059610000|2021-11-16 10:46:50|4316.72|4316.72|4316.79|4316.79|4316.79|4316.79|4316.72|4316.72|0
1637059630000|2021-11-16 10:47:10|4316.82|4316.82|4317.44|4317.44|4317.44|4317.44|4316.79|4316.79|0
1637059640000|2021-11-16 10:47:20|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|0
1637059650000|2021-11-16 10:47:30|4317.7|4317.7|4317.95|4317.95|4317.95|4317.95|4317.7|4317.7|0
1637059660000|2021-11-16 10:47:40|4318.1|4318.1|4318.31|4318.31|4318.31|4318.31|4318.1|4318.1|0
1637059670000|2021-11-16 10:47:50|4318.4|4318.4|4318.8|4318.8|4318.8|4318.8|4318.4|4318.4|0
1637059680000|2021-11-16 10:48:00|4318.95|4318.95|4319.34|4319.34|4319.34|4319.34|4318.95|4318.95|0
1637059690000|2021-11-16 10:48:10|4319.25|4319.25|4319.06|4319.06|4319.25|4319.25|4319.06|4319.06|0
1637059700000|2021-11-16 10:48:20|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|0
1637059710000|2021-11-16 10:48:30|4318.7|4318.7|4318.7|4318.7|4318.7|4318.7|4318.7|4318.7|0
1637059720000|2021-11-16 10:48:40|4318.55|4318.55|4318.68|4318.68|4318.68|4318.68|4318.36|4318.36|0
1637059730000|2021-11-16 10:48:50|4318.7|4318.7|4318.65|4318.65|4318.7|4318.7|4318.65|4318.65|0
1637059750000|2021-11-16 10:49:10|4318.47|4318.47|4318.36|4318.36|4318.47|4318.47|4318.36|4318.36|0
1637059790000|2021-11-16 10:49:50|4318.67|4318.67|4318.36|4318.36|4318.67|4318.67|4318.36|4318.36|0
1637059800000|2021-11-16 10:50:00|4318.67|4318.67|4319.32|4319.32|4319.32|4319.32|4318.67|4318.67|0
1637059820000|2021-11-16 10:50:20|4319.22|4319.22|4319.38|4319.38|4319.38|4319.38|4319.22|4319.22|0
1637059830000|2021-11-16 10:50:30|4319.56|4319.56|4318.89|4318.89|4319.66|4319.66|4318.89|4318.89|0
1637059840000|2021-11-16 10:50:40|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|0
1637059850000|2021-11-16 10:50:50|4318.26|4318.26|4318.26|4318.26|4318.26|4318.26|4318.26|4318.26|0
1637059860000|2021-11-16 10:51:00|4317.96|4317.96|4318.42|4318.42|4318.42|4318.42|4317.8|4317.8|0
1637059870000|2021-11-16 10:51:10|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|0
1637059880000|2021-11-16 10:51:20|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|0
1637059890000|2021-11-16 10:51:30|4318.12|4318.12|4318.12|4318.12|4318.12|4318.12|4317.97|4317.97|0
1637059900000|2021-11-16 10:51:40|4317.66|4317.66|4319.06|4319.06|4319.06|4319.06|4317.66|4317.66|0
1637059930000|2021-11-16 10:52:10|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|0
1637059940000|2021-11-16 10:52:20|4319.37|4319.37|4319.61|4319.61|4319.67|4319.67|4319.37|4319.37|0
1637059970000|2021-11-16 10:52:50|4319.78|4319.78|4319.62|4319.62|4319.78|4319.78|4319.62|4319.62|0
1637059990000|2021-11-16 10:53:10|4319.77|4319.77|4319.62|4319.62|4319.77|4319.77|4319.62|4319.62|0
1637060000000|2021-11-16 10:53:20|4319.93|4319.93|4319.93|4319.93|4319.93|4319.93|4319.93|4319.93|0
1637060010000|2021-11-16 10:53:30|4319.62|4319.62|4319.62|4319.62|4319.62|4319.62|4319.62|4319.62|0
1637060030000|2021-11-16 10:53:50|4319.92|4319.92|4319.93|4319.93|4320.24|4320.24|4319.92|4319.92|0
1637060070000|2021-11-16 10:54:30|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|0
1637060080000|2021-11-16 10:54:40|4320.33|4320.33|4320.62|4320.62|4320.62|4320.62|4320.33|4320.33|0
1637060090000|2021-11-16 10:54:50|4320.94|4320.94|4321.81|4321.81|4321.81|4321.81|4320.94|4320.94|0
1637060100000|2021-11-16 10:55:00|4321.96|4321.96|4321.43|4321.43|4321.98|4321.98|4321.24|4321.24|0
1637060120000|2021-11-16 10:55:20|4321.12|4321.12|4320.81|4320.81|4321.12|4321.12|4320.81|4320.81|0
1637060130000|2021-11-16 10:55:30|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|0
1637060140000|2021-11-16 10:55:40|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|0
1637060170000|2021-11-16 10:56:10|4320.42|4320.42|4320.37|4320.37|4320.42|4320.42|4320.37|4320.37|0
1637060180000|2021-11-16 10:56:20|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|0
1637060190000|2021-11-16 10:56:30|4320.53|4320.53|4320.63|4320.63|4320.63|4320.63|4320.35|4320.35|0
1637060210000|2021-11-16 10:56:50|4321.09|4321.09|4321.13|4321.13|4321.13|4321.13|4321.09|4321.09|0
1637060220000|2021-11-16 10:57:00|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|0
1637060230000|2021-11-16 10:57:10|4321.72|4321.72|4321.16|4321.16|4321.72|4321.72|4321.16|4321.16|0
1637060240000|2021-11-16 10:57:20|4321.01|4321.01|4321.62|4321.62|4321.62|4321.62|4321.01|4321.01|0
1637060260000|2021-11-16 10:57:40|4321.58|4321.58|4321.62|4321.62|4321.62|4321.62|4321.58|4321.58|0
1637060270000|2021-11-16 10:57:50|4321.67|4321.67|4321.67|4321.67|4321.67|4321.67|4321.67|4321.67|0
1637060280000|2021-11-16 10:58:00|4321.35|4321.35|4321.31|4321.31|4321.35|4321.35|4321.31|4321.31|0
1637060290000|2021-11-16 10:58:10|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|0
1637060310000|2021-11-16 10:58:30|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|0
1637060320000|2021-11-16 10:58:40|4320.97|4320.97|4321.37|4321.37|4321.37|4321.37|4320.81|4320.81|0
1637060330000|2021-11-16 10:58:50|4321.69|4321.69|4321.53|4321.53|4321.69|4321.69|4321.37|4321.37|0
1637060340000|2021-11-16 10:59:00|4321.22|4321.22|4321.07|4321.07|4321.22|4321.22|4321.07|4321.07|0
1637060350000|2021-11-16 10:59:10|4321.38|4321.38|4321.07|4321.07|4321.38|4321.38|4321.07|4321.07|0
1637060370000|2021-11-16 10:59:30|4320.97|4320.97|4320.97|4320.97|4320.97|4320.97|4320.97|4320.97|0
1637060380000|2021-11-16 10:59:40|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|0
1637060390000|2021-11-16 10:59:50|4321.17|4321.17|4320.9|4320.9|4321.17|4321.17|4320.86|4320.86|0
1637060410000|2021-11-16 11:00:10|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|4320.44|4320.44|0
1637060420000|2021-11-16 11:00:20|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|0
1637060430000|2021-11-16 11:00:30|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|0
1637060440000|2021-11-16 11:00:40|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|0
1637060470000|2021-11-16 11:01:10|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|0
1637060480000|2021-11-16 11:01:20|4321.52|4321.52|4321.52|4321.52|4321.52|4321.52|4321.52|4321.52|0
1637060490000|2021-11-16 11:01:30|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|0
1637060500000|2021-11-16 11:01:40|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|0
1637060510000|2021-11-16 11:01:50|4322.29|4322.29|4322.29|4322.29|4322.29|4322.29|4322.29|4322.29|0
1637060520000|2021-11-16 11:02:00|4322.14|4322.14|4322.68|4322.68|4322.68|4322.68|4322.06|4322.06|0
1637060530000|2021-11-16 11:02:10|4322.77|4322.77|4322|4322|4322.77|4322.77|4322|4322|0
1637060540000|2021-11-16 11:02:20|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|0
1637060550000|2021-11-16 11:02:30|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|0
1637060560000|2021-11-16 11:02:40|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|0
1637060580000|2021-11-16 11:03:00|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|0
1637060590000|2021-11-16 11:03:10|4323.19|4323.19|4323.03|4323.03|4323.19|4323.19|4323.03|4323.03|0
1637060600000|2021-11-16 11:03:20|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|0
1637060610000|2021-11-16 11:03:30|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|0
1637060620000|2021-11-16 11:03:40|4322|4322|4321.93|4321.93|4322|4322|4321.69|4321.69|0
1637060660000|2021-11-16 11:04:20|4322.11|4322.11|4322.58|4322.58|4322.58|4322.58|4321.5|4321.5|0
1637060670000|2021-11-16 11:04:30|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|0
1637060680000|2021-11-16 11:04:40|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|0
1637060690000|2021-11-16 11:04:50|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|0
1637060700000|2021-11-16 11:05:00|4322.12|4322.12|4321.19|4321.19|4322.12|4322.12|4321.19|4321.19|0
1637060710000|2021-11-16 11:05:10|4321|4321|4321|4321|4321|4321|4321|4321|0
1637060740000|2021-11-16 11:05:40|4320.7|4320.7|4320.39|4320.39|4320.7|4320.7|4320.39|4320.39|0
1637060750000|2021-11-16 11:05:50|4320.48|4320.48|4320.48|4320.48|4320.48|4320.48|4320.48|4320.48|0
1637060760000|2021-11-16 11:06:00|4320.94|4320.94|4320.16|4320.16|4320.94|4320.94|4320.16|4320.16|0
1637060770000|2021-11-16 11:06:10|4319.54|4319.54|4319.23|4319.23|4319.54|4319.54|4319.23|4319.23|0
1637060780000|2021-11-16 11:06:20|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|0
1637060790000|2021-11-16 11:06:30|4318.91|4318.91|4318.6|4318.6|4318.91|4318.91|4318.29|4318.29|0
1637060800000|2021-11-16 11:06:40|4318.45|4318.45|4318.45|4318.45|4319.54|4319.54|4318.14|4318.14|0
1637060810000|2021-11-16 11:06:50|4319.07|4319.07|4318.96|4318.96|4319.07|4319.07|4318.76|4318.76|0
1637060820000|2021-11-16 11:07:00|4319.01|4319.01|4319.01|4319.01|4319.01|4319.01|4319.01|4319.01|0
1637060830000|2021-11-16 11:07:10|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|0
1637060860000|2021-11-16 11:07:40|4319.94|4319.94|4319.71|4319.71|4319.94|4319.94|4319.71|4319.71|0
1637060870000|2021-11-16 11:07:50|4319.75|4319.75|4319.79|4319.79|4319.79|4319.79|4319.75|4319.75|0
1637060890000|2021-11-16 11:08:10|4320.41|4320.41|4320.73|4320.73|4320.73|4320.73|4320.41|4320.41|0
1637060910000|2021-11-16 11:08:30|4320.57|4320.57|4319.95|4319.95|4320.57|4320.57|4319.95|4319.95|0
1637060920000|2021-11-16 11:08:40|4320.01|4320.01|4320.19|4320.19|4320.19|4320.19|4320.01|4320.01|0
1637060930000|2021-11-16 11:08:50|4320.28|4320.28|4320.44|4320.44|4320.44|4320.44|4320.28|4320.28|0
1637060950000|2021-11-16 11:09:10|4320.13|4320.13|4319.67|4319.67|4320.13|4320.13|4319.67|4319.67|0
1637060980000|2021-11-16 11:09:40|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|0
1637060990000|2021-11-16 11:09:50|4319.53|4319.53|4319.05|4319.05|4319.53|4319.53|4319.05|4319.05|0
1637061010000|2021-11-16 11:10:10|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|0
1637061030000|2021-11-16 11:10:30|4318.9|4318.9|4319.05|4319.05|4319.05|4319.05|4318.9|4318.9|0
1637061040000|2021-11-16 11:10:40|4318.75|4318.75|4318.59|4318.59|4318.9|4318.9|4318.59|4318.59|0
1637061060000|2021-11-16 11:11:00|4318.75|4318.75|4318.87|4318.87|4318.87|4318.87|4318.75|4318.75|0
1637061070000|2021-11-16 11:11:10|4319.02|4319.02|4318.39|4318.39|4319.02|4319.02|4318.39|4318.39|0
1637061080000|2021-11-16 11:11:20|4318.55|4318.55|4318.55|4318.55|4318.55|4318.55|4318.55|4318.55|0
1637061090000|2021-11-16 11:11:30|4318.46|4318.46|4318.18|4318.18|4318.46|4318.46|4318.18|4318.18|0
1637061100000|2021-11-16 11:11:40|4318.33|4318.33|4318.03|4318.03|4318.33|4318.33|4317.78|4317.78|0
1637061110000|2021-11-16 11:11:50|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|0
1637061170000|2021-11-16 11:12:50|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|0
1637061180000|2021-11-16 11:13:00|4318.96|4318.96|4318.81|4318.81|4318.96|4318.96|4318.81|4318.81|0
1637061210000|2021-11-16 11:13:30|4318.85|4318.85|4318.89|4318.89|4318.89|4318.89|4318.85|4318.85|0
1637061250000|2021-11-16 11:14:10|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|0
1637061270000|2021-11-16 11:14:30|4319.58|4319.58|4319.94|4319.94|4319.94|4319.94|4319.58|4319.58|0
1637061280000|2021-11-16 11:14:40|4320.1|4320.1|4319.79|4319.79|4320.1|4320.1|4319.79|4319.79|0
1637061290000|2021-11-16 11:14:50|4319.94|4319.94|4319.94|4319.94|4319.94|4319.94|4319.94|4319.94|0
1637061320000|2021-11-16 11:15:20|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|0
1637061330000|2021-11-16 11:15:30|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|0
1637061350000|2021-11-16 11:15:50|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|0
1637061370000|2021-11-16 11:16:10|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|0
1637061380000|2021-11-16 11:16:20|4321.53|4321.53|4321.66|4321.66|4321.66|4321.66|4321.53|4321.53|0
1637061390000|2021-11-16 11:16:30|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|0
1637061400000|2021-11-16 11:16:40|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|0
1637061410000|2021-11-16 11:16:50|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|0
1637061420000|2021-11-16 11:17:00|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|0
1637061430000|2021-11-16 11:17:10|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|0
1637061440000|2021-11-16 11:17:20|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|0
1637061450000|2021-11-16 11:17:30|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|0
1637061480000|2021-11-16 11:18:00|4322.35|4322.35|4322.58|4322.58|4322.58|4322.58|4322.35|4322.35|0
1637061490000|2021-11-16 11:18:10|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|0
1637061520000|2021-11-16 11:18:40|4322.71|4322.71|4322.69|4322.69|4322.71|4322.71|4322.64|4322.64|0
1637061530000|2021-11-16 11:18:50|4323.31|4323.31|4323.24|4323.24|4323.31|4323.31|4323.24|4323.24|0
1637061540000|2021-11-16 11:19:00|4322.93|4322.93|4323.91|4323.91|4323.91|4323.91|4322.93|4322.93|0
1637061550000|2021-11-16 11:19:10|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|0
1637061580000|2021-11-16 11:19:40|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|0
1637061590000|2021-11-16 11:19:50|4324.37|4324.37|4325|4325|4325|4325|4324.37|4324.37|0
1637061600000|2021-11-16 11:20:00|4324.84|4324.84|4323.75|4323.75|4324.84|4324.84|4323.75|4323.75|0
1637061620000|2021-11-16 11:20:20|4323.6|4323.6|4323.45|4323.45|4323.6|4323.6|4323.29|4323.29|0
1637061650000|2021-11-16 11:20:50|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|0
1637061660000|2021-11-16 11:21:00|4323.4|4323.4|4323.27|4323.27|4323.58|4323.58|4323.27|4323.27|0
1637061680000|2021-11-16 11:21:20|4323.36|4323.36|4323.6|4323.6|4323.6|4323.6|4323.36|4323.36|0
1637061710000|2021-11-16 11:21:50|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|0
1637061720000|2021-11-16 11:22:00|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|0
1637061740000|2021-11-16 11:22:20|4323.28|4323.28|4323.37|4323.37|4323.37|4323.37|4323.28|4323.28|0
1637061750000|2021-11-16 11:22:30|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|0
1637061770000|2021-11-16 11:22:50|4323.69|4323.69|4323.62|4323.62|4323.69|4323.69|4323.62|4323.62|0
1637061780000|2021-11-16 11:23:00|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|0
1637061790000|2021-11-16 11:23:10|4323.73|4323.73|4324.05|4324.05|4324.05|4324.05|4323.73|4323.73|0
1637061800000|2021-11-16 11:23:20|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|0
1637061810000|2021-11-16 11:23:30|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|0
1637061840000|2021-11-16 11:24:00|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1637061900000|2021-11-16 11:25:00|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|0
1637061910000|2021-11-16 11:25:10|4322.01|4322.01|4321.71|4321.71|4322.01|4322.01|4321.71|4321.71|0
1637061930000|2021-11-16 11:25:30|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|0
1637061940000|2021-11-16 11:25:40|4321.93|4321.93|4321.46|4321.46|4322.09|4322.09|4321.46|4321.46|0
1637061960000|2021-11-16 11:26:00|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|0
1637061970000|2021-11-16 11:26:10|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|0
1637061990000|2021-11-16 11:26:30|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1637062000000|2021-11-16 11:26:40|4321.95|4321.95|4321.69|4321.69|4322|4322|4321.69|4321.69|0
1637062020000|2021-11-16 11:27:00|4321.85|4321.85|4321.54|4321.54|4321.85|4321.85|4321.54|4321.54|0
1637062060000|2021-11-16 11:27:40|4321.42|4321.42|4321.59|4321.59|4321.59|4321.59|4321.42|4321.42|0
1637062070000|2021-11-16 11:27:50|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|0
1637062080000|2021-11-16 11:28:00|4321.59|4321.59|4321.9|4321.9|4321.9|4321.9|4321.59|4321.59|0
1637062090000|2021-11-16 11:28:10|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|0
1637062100000|2021-11-16 11:28:20|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|0
1637062110000|2021-11-16 11:28:30|4321.15|4321.15|4321.75|4321.75|4321.75|4321.75|4321.12|4321.12|0
1637062140000|2021-11-16 11:29:00|4321.8|4321.8|4321.64|4321.64|4321.8|4321.8|4321.33|4321.33|0
1637062170000|2021-11-16 11:29:30|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|0
1637062190000|2021-11-16 11:29:50|4321.46|4321.46|4321.46|4321.46|4321.46|4321.46|4321.46|4321.46|0
1637062200000|2021-11-16 11:30:00|4321.55|4321.55|4321.76|4321.76|4321.76|4321.76|4321.55|4321.55|0
1637062240000|2021-11-16 11:30:40|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|0
1637062260000|2021-11-16 11:31:00|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|0
1637062270000|2021-11-16 11:31:10|4322.55|4322.55|4322.55|4322.55|4322.55|4322.55|4322.55|4322.55|0
1637062290000|2021-11-16 11:31:30|4322.09|4322.09|4321.99|4321.99|4322.09|4322.09|4321.99|4321.99|0
1637062300000|2021-11-16 11:31:40|4321.68|4321.68|4321.6|4321.6|4321.68|4321.68|4321.6|4321.6|0
1637062320000|2021-11-16 11:32:00|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|0
1637062330000|2021-11-16 11:32:10|4322.18|4322.18|4322.34|4322.34|4322.34|4322.34|4322.18|4322.18|0
1637062360000|2021-11-16 11:32:40|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|0
1637062380000|2021-11-16 11:33:00|4322.34|4322.34|4322.36|4322.36|4322.36|4322.36|4322.34|4322.34|0
1637062390000|2021-11-16 11:33:10|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|0
1637062400000|2021-11-16 11:33:20|4322.55|4322.55|4322.55|4322.55|4322.55|4322.55|4322.55|4322.55|0
1637062440000|2021-11-16 11:34:00|4323.8|4323.8|4324.08|4324.08|4324.08|4324.08|4323.8|4323.8|0
1637062450000|2021-11-16 11:34:10|4324.17|4324.17|4324.17|4324.17|4324.27|4324.27|4324.17|4324.17|0
1637062460000|2021-11-16 11:34:20|4324.08|4324.08|4324.3|4324.3|4324.39|4324.39|4324.08|4324.08|0
1637062470000|2021-11-16 11:34:30|4324.12|4324.12|4324.12|4324.12|4324.74|4324.74|4324.12|4324.12|0
1637062480000|2021-11-16 11:34:40|4324.43|4324.43|4324.12|4324.12|4324.43|4324.43|4324.12|4324.12|0
1637062500000|2021-11-16 11:35:00|4324.27|4324.27|4323.96|4323.96|4324.27|4324.27|4323.96|4323.96|0
1637062510000|2021-11-16 11:35:10|4323.93|4323.93|4323.78|4323.78|4323.93|4323.93|4323.78|4323.78|0
1637062520000|2021-11-16 11:35:20|4323.66|4323.66|4323.72|4323.72|4323.72|4323.72|4323.66|4323.66|0
1637062560000|2021-11-16 11:36:00|4323.87|4323.87|4322.94|4322.94|4323.87|4323.87|4322.94|4322.94|0
1637062580000|2021-11-16 11:36:20|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.47|4322.47|0
1637062590000|2021-11-16 11:36:30|4322.82|4322.82|4322.2|4322.2|4322.82|4322.82|4322.2|4322.2|0
1637062600000|2021-11-16 11:36:40|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|0
1637062620000|2021-11-16 11:37:00|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|0
1637062660000|2021-11-16 11:37:40|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|0
1637062680000|2021-11-16 11:38:00|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|0
1637062690000|2021-11-16 11:38:10|4322.39|4322.39|4323.01|4323.01|4323.01|4323.01|4322.39|4322.39|0
1637062710000|2021-11-16 11:38:30|4323.17|4323.17|4322.85|4322.85|4323.47|4323.47|4322.85|4322.85|0
1637062740000|2021-11-16 11:39:00|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|0
1637062750000|2021-11-16 11:39:10|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|0
1637062760000|2021-11-16 11:39:20|4323.16|4323.16|4322.85|4322.85|4323.16|4323.16|4322.85|4322.85|0
1637062780000|2021-11-16 11:39:40|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|0
1637062790000|2021-11-16 11:39:50|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|0
1637062800000|2021-11-16 11:40:00|4322.23|4322.23|4322.41|4322.41|4322.41|4322.41|4322.23|4322.23|0
1637062830000|2021-11-16 11:40:30|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|0
1637062840000|2021-11-16 11:40:40|4322.34|4322.34|4322.29|4322.29|4322.34|4322.34|4322.29|4322.29|0
1637062860000|2021-11-16 11:41:00|4321.98|4321.98|4321.66|4321.66|4321.98|4321.98|4321.66|4321.66|0
1637062870000|2021-11-16 11:41:10|4321.62|4321.62|4321.58|4321.58|4321.62|4321.62|4321.58|4321.58|0
1637062890000|2021-11-16 11:41:30|4321.27|4321.27|4320.9|4320.9|4321.27|4321.27|4320.9|4320.9|0
1637062930000|2021-11-16 11:42:10|4320.84|4320.84|4320.78|4320.78|4320.84|4320.84|4320.63|4320.63|0
1637062940000|2021-11-16 11:42:20|4321.15|4321.15|4321.1|4321.1|4321.15|4321.15|4321.1|4321.1|0
1637062960000|2021-11-16 11:42:40|4321.41|4321.41|4321.41|4321.41|4321.41|4321.41|4321.41|4321.41|0
1637062980000|2021-11-16 11:43:00|4321.1|4321.1|4321.1|4321.1|4321.1|4321.1|4321.1|4321.1|0
1637062990000|2021-11-16 11:43:10|4320.79|4320.79|4320.33|4320.33|4320.79|4320.79|4320.33|4320.33|0
1637063010000|2021-11-16 11:43:30|4320.64|4320.64|4320.95|4320.95|4320.95|4320.95|4320.64|4320.64|0
1637063020000|2021-11-16 11:43:40|4321.26|4321.26|4321.57|4321.57|4321.57|4321.57|4321.26|4321.26|0
1637063050000|2021-11-16 11:44:10|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|0
1637063060000|2021-11-16 11:44:20|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|0
1637063080000|2021-11-16 11:44:40|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|0
1637063100000|2021-11-16 11:45:00|4322.03|4322.03|4321.57|4321.57|4322.03|4322.03|4321.57|4321.57|0
1637063110000|2021-11-16 11:45:10|4321.62|4321.62|4321.58|4321.58|4321.68|4321.68|4321.58|4321.58|0
1637063120000|2021-11-16 11:45:20|4321.61|4321.61|4320.61|4320.61|4321.61|4321.61|4320.61|4320.61|0
1637063150000|2021-11-16 11:45:50|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|0
1637063170000|2021-11-16 11:46:10|4320.61|4320.61|4320.93|4320.93|4320.93|4320.93|4320.61|4320.61|0
1637063190000|2021-11-16 11:46:30|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|0
1637063200000|2021-11-16 11:46:40|4321.29|4321.29|4321.26|4321.26|4321.29|4321.29|4321.26|4321.26|0
1637063210000|2021-11-16 11:46:50|4321.24|4321.24|4320.93|4320.93|4321.24|4321.24|4320.93|4320.93|0
1637063230000|2021-11-16 11:47:10|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|0
1637063240000|2021-11-16 11:47:20|4321.07|4321.07|4321.07|4321.07|4321.07|4321.07|4321.07|4321.07|0
1637063280000|2021-11-16 11:48:00|4320.97|4320.97|4320.97|4320.97|4320.97|4320.97|4320.97|4320.97|0
1637063290000|2021-11-16 11:48:10|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|0
1637063300000|2021-11-16 11:48:20|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|0
1637063310000|2021-11-16 11:48:30|4320.53|4320.53|4320.57|4320.57|4320.57|4320.57|4320.53|4320.53|0
1637063320000|2021-11-16 11:48:40|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|0
1637063330000|2021-11-16 11:48:50|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|0
1637063350000|2021-11-16 11:49:10|4321.35|4321.35|4321.23|4321.23|4321.35|4321.35|4321.23|4321.23|0
1637063360000|2021-11-16 11:49:20|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|0
1637063390000|2021-11-16 11:49:50|4320.77|4320.77|4320.74|4320.74|4320.77|4320.77|4320.74|4320.74|0
1637063400000|2021-11-16 11:50:00|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|0
1637063410000|2021-11-16 11:50:10|4320.56|4320.56|4320.52|4320.52|4320.56|4320.56|4320.52|4320.52|0
1637063430000|2021-11-16 11:50:30|4320.28|4320.28|4320.36|4320.36|4320.36|4320.36|4320.28|4320.28|0
1637063460000|2021-11-16 11:51:00|4320.05|4320.05|4320.36|4320.36|4320.36|4320.36|4320.05|4320.05|0
1637063480000|2021-11-16 11:51:20|4320.68|4320.68|4320.68|4320.68|4320.68|4320.68|4320.68|4320.68|0
1637063510000|2021-11-16 11:51:50|4320.59|4320.59|4320.59|4320.59|4320.63|4320.63|4320.59|4320.59|0
1637063520000|2021-11-16 11:52:00|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|0
1637063570000|2021-11-16 11:52:50|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|0
1637063600000|2021-11-16 11:53:20|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|4319.99|4319.99|0
1637063610000|2021-11-16 11:53:30|4320.18|4320.18|4320.09|4320.09|4320.18|4320.18|4320.09|4320.09|0
1637063640000|2021-11-16 11:54:00|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|0
1637063650000|2021-11-16 11:54:10|4320.09|4320.09|4320.09|4320.09|4320.09|4320.09|4320.09|4320.09|0
1637063660000|2021-11-16 11:54:20|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|0
1637063710000|2021-11-16 11:55:10|4320.44|4320.44|4320.6|4320.6|4320.6|4320.6|4320.44|4320.44|0
1637063720000|2021-11-16 11:55:20|4320.91|4320.91|4321.99|4321.99|4321.99|4321.99|4320.91|4320.91|0
1637063730000|2021-11-16 11:55:30|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|0
1637063740000|2021-11-16 11:55:40|4321.99|4321.99|4323.32|4323.32|4323.32|4323.32|4321.81|4321.81|0
1637063760000|2021-11-16 11:56:00|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|0
1637063770000|2021-11-16 11:56:10|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|0
1637063780000|2021-11-16 11:56:20|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|0
1637063790000|2021-11-16 11:56:30|4323.16|4323.16|4322.54|4322.54|4323.16|4323.16|4322.54|4322.54|0
1637063810000|2021-11-16 11:56:50|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|0
1637063820000|2021-11-16 11:57:00|4322.77|4322.77|4322.86|4322.86|4322.86|4322.86|4322.77|4322.77|0
1637063830000|2021-11-16 11:57:10|4322.98|4322.98|4322.98|4322.98|4322.98|4322.98|4322.98|4322.98|0
1637063840000|2021-11-16 11:57:20|4322.92|4322.92|4323.23|4323.23|4323.23|4323.23|4322.92|4322.92|0
1637063850000|2021-11-16 11:57:30|4323.54|4323.54|4324.17|4324.17|4324.17|4324.17|4323.54|4323.54|0
1637063860000|2021-11-16 11:57:40|4324.32|4324.32|4324.01|4324.01|4324.32|4324.32|4324.01|4324.01|0
1637063900000|2021-11-16 11:58:20|4324.64|4324.64|4324.45|4324.45|4324.64|4324.64|4324.45|4324.45|0
1637063940000|2021-11-16 11:59:00|4324.14|4324.14|4324.14|4324.14|4324.14|4324.14|4324.14|4324.14|0
1637063950000|2021-11-16 11:59:10|4323.83|4323.83|4323.92|4323.92|4323.92|4323.92|4323.83|4323.83|0
1637063960000|2021-11-16 11:59:20|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|0
1637063970000|2021-11-16 11:59:30|4324.54|4324.54|4324.73|4324.73|4324.73|4324.73|4324.54|4324.54|0
1637063980000|2021-11-16 11:59:40|4325.35|4325.35|4325.04|4325.04|4325.66|4325.66|4325.04|4325.04|0
1637063990000|2021-11-16 11:59:50|4325.44|4325.44|4325.94|4325.94|4326.26|4326.26|4325.44|4325.44|0
1637064000000|2021-11-16 12:00:00|4326.06|4326.06|4325.75|4325.75|4326.06|4326.06|4325.75|4325.75|0
1637064010000|2021-11-16 12:00:10|4326.06|4326.06|4326.06|4326.06|4326.37|4326.37|4326.06|4326.06|0
1637064040000|2021-11-16 12:00:40|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|0
1637064050000|2021-11-16 12:00:50|4326.03|4326.03|4325.72|4325.72|4326.03|4326.03|4325.41|4325.41|0
1637064060000|2021-11-16 12:01:00|4325.63|4325.63|4325.22|4325.22|4325.63|4325.63|4325.22|4325.22|0
1637064080000|2021-11-16 12:01:20|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|0
1637064110000|2021-11-16 12:01:50|4325.41|4325.41|4325.5|4325.5|4325.5|4325.5|4325.41|4325.41|0
1637064120000|2021-11-16 12:02:00|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|0
1637064130000|2021-11-16 12:02:10|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|0
1637064170000|2021-11-16 12:02:50|4325.25|4325.25|4325.34|4325.34|4325.34|4325.34|4325.25|4325.25|0
1637064200000|2021-11-16 12:03:20|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|0
1637064210000|2021-11-16 12:03:30|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|0
1637064230000|2021-11-16 12:03:50|4326.77|4326.77|4326.85|4326.85|4326.85|4326.85|4326.77|4326.77|0
1637064270000|2021-11-16 12:04:30|4326.7|4326.7|4326.79|4326.79|4326.79|4326.79|4326.7|4326.7|0
1637064290000|2021-11-16 12:04:50|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|0
1637064300000|2021-11-16 12:05:00|4326.67|4326.67|4326.51|4326.51|4326.67|4326.67|4326.51|4326.51|0
1637064310000|2021-11-16 12:05:10|4326.45|4326.45|4326.45|4326.45|4326.45|4326.45|4326.45|4326.45|0
1637064330000|2021-11-16 12:05:30|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|0
1637064340000|2021-11-16 12:05:40|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|0
1637064350000|2021-11-16 12:05:50|4325.34|4325.34|4325.34|4325.34|4325.34|4325.34|4325.34|4325.34|0
1637064410000|2021-11-16 12:06:50|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|0
1637064420000|2021-11-16 12:07:00|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|0
1637064440000|2021-11-16 12:07:20|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|0
1637064450000|2021-11-16 12:07:30|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|0
1637064490000|2021-11-16 12:08:10|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|0
1637064540000|2021-11-16 12:09:00|4324.92|4324.92|4324.92|4324.92|4324.92|4324.92|4324.92|4324.92|0
1637064550000|2021-11-16 12:09:10|4324.8|4324.8|4324.8|4324.8|4324.8|4324.8|4324.8|4324.8|0
1637064570000|2021-11-16 12:09:30|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|0
1637064600000|2021-11-16 12:10:00|4323.99|4323.99|4323.81|4323.81|4323.99|4323.99|4323.81|4323.81|0
1637064620000|2021-11-16 12:10:20|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|0
1637064640000|2021-11-16 12:10:40|4323.88|4323.88|4323.76|4323.76|4323.88|4323.88|4323.76|4323.76|0
1637064650000|2021-11-16 12:10:50|4324.39|4324.39|4324.51|4324.51|4324.51|4324.51|4324.39|4324.39|0
1637064700000|2021-11-16 12:11:40|4324.27|4324.27|4324.27|4324.27|4324.27|4324.27|4324.27|4324.27|0
1637064750000|2021-11-16 12:12:30|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|0
1637064790000|2021-11-16 12:13:10|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|0
1637064820000|2021-11-16 12:13:40|4323.69|4323.69|4324.34|4324.34|4324.34|4324.34|4323.69|4323.69|0
1637064840000|2021-11-16 12:14:00|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|0
1637064870000|2021-11-16 12:14:30|4324.15|4324.15|4324.15|4324.15|4324.15|4324.15|4324.15|4324.15|0
1637064880000|2021-11-16 12:14:40|4325.09|4325.09|4324.15|4324.15|4325.09|4325.09|4324.15|4324.15|0
1637064900000|2021-11-16 12:15:00|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|0
1637064920000|2021-11-16 12:15:20|4324.36|4324.36|4324.4|4324.4|4324.4|4324.4|4324.29|4324.29|0
1637064950000|2021-11-16 12:15:50|4324.36|4324.36|4324.51|4324.51|4324.51|4324.51|4324.36|4324.36|0
1637064960000|2021-11-16 12:16:00|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|0
1637064980000|2021-11-16 12:16:20|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|0
1637065030000|2021-11-16 12:17:10|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|0
1637065040000|2021-11-16 12:17:20|4323.77|4323.77|4323.77|4323.77|4323.77|4323.77|4323.77|4323.77|0
1637065050000|2021-11-16 12:17:30|4323.93|4323.93|4323.47|4323.47|4323.93|4323.93|4323.47|4323.47|0
1637065110000|2021-11-16 12:18:30|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|0
1637065130000|2021-11-16 12:18:50|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|0
1637065140000|2021-11-16 12:19:00|4322.93|4322.93|4322.93|4322.93|4322.93|4322.93|4322.93|4322.93|0
1637065150000|2021-11-16 12:19:10|4322.47|4322.47|4322.63|4322.63|4322.63|4322.63|4322.47|4322.47|0
1637065190000|2021-11-16 12:19:50|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|0
1637065200000|2021-11-16 12:20:00|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|0
1637065210000|2021-11-16 12:20:10|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|0
1637065220000|2021-11-16 12:20:20|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|0
1637065250000|2021-11-16 12:20:50|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|0
1637065320000|2021-11-16 12:22:00|4322.24|4322.24|4322.4|4322.4|4322.4|4322.4|4322.24|4322.24|0
1637065330000|2021-11-16 12:22:10|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|0
1637065340000|2021-11-16 12:22:20|4322.48|4322.48|4322.39|4322.39|4322.48|4322.48|4322.39|4322.39|0
1637065380000|2021-11-16 12:23:00|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|0
1637065390000|2021-11-16 12:23:10|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|0
1637065400000|2021-11-16 12:23:20|4322.43|4322.43|4322.53|4322.53|4322.53|4322.53|4322.43|4322.43|0
1637065410000|2021-11-16 12:23:30|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|0
1637065430000|2021-11-16 12:23:50|4322.8|4322.8|4322.95|4322.95|4322.95|4322.95|4322.8|4322.8|0
1637065440000|2021-11-16 12:24:00|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|0
1637065470000|2021-11-16 12:24:30|4322.89|4322.89|4322.83|4322.83|4322.89|4322.89|4322.83|4322.83|0
1637065490000|2021-11-16 12:24:50|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|0
1637065500000|2021-11-16 12:25:00|4322.73|4322.73|4322.41|4322.41|4322.73|4322.73|4322.41|4322.41|0
1637065510000|2021-11-16 12:25:10|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|0
1637065530000|2021-11-16 12:25:30|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|0
1637065540000|2021-11-16 12:25:40|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|0
1637065580000|2021-11-16 12:26:20|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|0
1637065590000|2021-11-16 12:26:30|4322.51|4322.51|4322.32|4322.32|4322.51|4322.51|4322.32|4322.32|0
1637065610000|2021-11-16 12:26:50|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|0
1637065620000|2021-11-16 12:27:00|4322.85|4322.85|4322.76|4322.76|4322.85|4322.85|4322.76|4322.76|0
1637065640000|2021-11-16 12:27:20|4322.7|4322.7|4322.82|4322.82|4322.82|4322.82|4322.7|4322.7|0
1637065650000|2021-11-16 12:27:30|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|0
1637065660000|2021-11-16 12:27:40|4323.03|4323.03|4323.97|4323.97|4323.97|4323.97|4323.03|4323.03|0
1637065680000|2021-11-16 12:28:00|4323.82|4323.82|4323.76|4323.76|4323.82|4323.82|4323.76|4323.76|0
1637065690000|2021-11-16 12:28:10|4324.07|4324.07|4324.22|4324.22|4324.22|4324.22|4324.07|4324.07|0
1637065700000|2021-11-16 12:28:20|4324.07|4324.07|4323.76|4323.76|4324.07|4324.07|4323.76|4323.76|0
1637065710000|2021-11-16 12:28:30|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|0
1637065730000|2021-11-16 12:28:50|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|0
1637065800000|2021-11-16 12:30:00|4322.86|4322.86|4322.77|4322.77|4322.86|4322.86|4322.77|4322.77|0
1637065810000|2021-11-16 12:30:10|4323.08|4323.08|4322.93|4322.93|4323.08|4323.08|4322.93|4322.93|0
1637065850000|2021-11-16 12:30:50|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|0
1637065870000|2021-11-16 12:31:10|4322.6|4322.6|4322.13|4322.13|4322.6|4322.6|4322.13|4322.13|0
1637065910000|2021-11-16 12:31:50|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|0
1637065960000|2021-11-16 12:32:40|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|0
1637066000000|2021-11-16 12:33:20|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|0
1637066010000|2021-11-16 12:33:30|4322.33|4322.33|4322.53|4322.53|4322.69|4322.69|4322.33|4322.33|0
1637066020000|2021-11-16 12:33:40|4322.22|4322.22|4322.26|4322.26|4322.26|4322.26|4322.22|4322.22|0
1637066080000|2021-11-16 12:34:40|4322.57|4322.57|4322.89|4322.89|4322.89|4322.89|4322.57|4322.57|0
1637066110000|2021-11-16 12:35:10|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|0
1637066130000|2021-11-16 12:35:30|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|0
1637066140000|2021-11-16 12:35:40|4322.66|4322.66|4321.84|4321.84|4322.66|4322.66|4321.84|4321.84|0
1637066160000|2021-11-16 12:36:00|4321.69|4321.69|4321.37|4321.37|4321.69|4321.69|4321.37|4321.37|0
1637066200000|2021-11-16 12:36:40|4321.47|4321.47|4321.37|4321.37|4321.47|4321.47|4321.37|4321.37|0
1637066280000|2021-11-16 12:38:00|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|0
1637066300000|2021-11-16 12:38:20|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|0
1637066320000|2021-11-16 12:38:40|4321.21|4321.21|4320.73|4320.73|4321.21|4321.21|4320.73|4320.73|0
1637066330000|2021-11-16 12:38:50|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|0
1637066340000|2021-11-16 12:39:00|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|0
1637066360000|2021-11-16 12:39:20|4320.67|4320.67|4321.31|4321.31|4321.31|4321.31|4320.67|4320.67|0
1637066370000|2021-11-16 12:39:30|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|0
1637066380000|2021-11-16 12:39:40|4321.72|4321.72|4321.81|4321.81|4321.81|4321.81|4321.72|4321.72|0
1637066400000|2021-11-16 12:40:00|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|0
1637066420000|2021-11-16 12:40:20|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|0
1637066450000|2021-11-16 12:40:50|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|0
1637066460000|2021-11-16 12:41:00|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|0
1637066500000|2021-11-16 12:41:40|4321.91|4321.91|4321.76|4321.76|4321.91|4321.91|4321.76|4321.76|0
1637066550000|2021-11-16 12:42:30|4321.7|4321.7|4322.73|4322.73|4322.73|4322.73|4321.7|4321.7|0
1637066560000|2021-11-16 12:42:40|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|0
1637066570000|2021-11-16 12:42:50|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|0
1637066590000|2021-11-16 12:43:10|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|0
1637066610000|2021-11-16 12:43:30|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|0
1637066630000|2021-11-16 12:43:50|4323.82|4323.82|4324.13|4324.13|4324.13|4324.13|4323.82|4323.82|0
1637066650000|2021-11-16 12:44:10|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|0
1637066660000|2021-11-16 12:44:20|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|0
1637066680000|2021-11-16 12:44:40|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|0
1637066710000|2021-11-16 12:45:10|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|0
1637066720000|2021-11-16 12:45:20|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|0
1637066730000|2021-11-16 12:45:30|4323.98|4323.98|4324.76|4324.76|4324.76|4324.76|4323.98|4323.98|0
1637066750000|2021-11-16 12:45:50|4324.13|4324.13|4324.13|4324.13|4324.13|4324.13|4324.13|4324.13|0
1637066760000|2021-11-16 12:46:00|4323.83|4323.83|4323.83|4323.83|4323.83|4323.83|4323.83|4323.83|0
1637066770000|2021-11-16 12:46:10|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|0
1637066790000|2021-11-16 12:46:30|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|0
1637066830000|2021-11-16 12:47:10|4324.6|4324.6|4324.6|4324.6|4324.6|4324.6|4324.6|4324.6|0
1637066840000|2021-11-16 12:47:20|4324.91|4324.91|4324.73|4324.73|4324.91|4324.91|4324.73|4324.73|0
1637066870000|2021-11-16 12:47:50|4324.42|4324.42|4324.73|4324.73|4324.73|4324.73|4324.42|4324.42|0
1637066890000|2021-11-16 12:48:10|4324.97|4324.97|4325.26|4325.26|4325.26|4325.26|4324.97|4324.97|0
1637066900000|2021-11-16 12:48:20|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|0
1637066910000|2021-11-16 12:48:30|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|0
1637066920000|2021-11-16 12:48:40|4325.22|4325.22|4325.22|4325.22|4325.22|4325.22|4325.22|4325.22|0
1637066930000|2021-11-16 12:48:50|4325.4|4325.4|4325.52|4325.52|4325.52|4325.52|4325.4|4325.4|0
1637066940000|2021-11-16 12:49:00|4325.83|4325.83|4325.83|4325.83|4325.92|4325.92|4325.83|4325.83|0
1637066960000|2021-11-16 12:49:20|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|0
1637066970000|2021-11-16 12:49:30|4326.04|4326.04|4325.73|4325.73|4326.04|4326.04|4325.73|4325.73|0
1637066990000|2021-11-16 12:49:50|4325.69|4325.69|4325.69|4325.69|4325.69|4325.69|4325.69|4325.69|0
1637067000000|2021-11-16 12:50:00|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|0
1637067020000|2021-11-16 12:50:20|4325.33|4325.33|4325.24|4325.24|4325.33|4325.33|4325.24|4325.24|0
1637067030000|2021-11-16 12:50:30|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|0
1637067050000|2021-11-16 12:50:50|4325|4325|4325|4325|4325|4325|4325|4325|0
1637067060000|2021-11-16 12:51:00|4324.68|4324.68|4324.87|4324.87|4324.87|4324.87|4324.68|4324.68|0
1637067120000|2021-11-16 12:52:00|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|0
1637067140000|2021-11-16 12:52:20|4325.4|4325.4|4325.42|4325.42|4325.42|4325.42|4325.4|4325.4|0
1637067150000|2021-11-16 12:52:30|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|0
1637067180000|2021-11-16 12:53:00|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|0
1637067200000|2021-11-16 12:53:20|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|0
1637067210000|2021-11-16 12:53:30|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|0
1637067220000|2021-11-16 12:53:40|4325.09|4325.09|4324.93|4324.93|4325.09|4325.09|4324.93|4324.93|0
1637067230000|2021-11-16 12:53:50|4324.85|4324.85|4323.96|4323.96|4324.85|4324.85|4323.96|4323.96|0
1637067240000|2021-11-16 12:54:00|4324|4324|4323.93|4323.93|4324|4324|4323.93|4323.93|0
1637067250000|2021-11-16 12:54:10|4323.46|4323.46|4323.53|4323.53|4323.53|4323.53|4323.46|4323.46|0
1637067270000|2021-11-16 12:54:30|4323.57|4323.57|4323.36|4323.36|4323.61|4323.61|4323.36|4323.36|0
1637067290000|2021-11-16 12:54:50|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|0
1637067320000|2021-11-16 12:55:20|4322.81|4322.81|4322.97|4322.97|4322.97|4322.97|4322.5|4322.5|0
1637067330000|2021-11-16 12:55:30|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.5|4322.5|0
1637067340000|2021-11-16 12:55:40|4322.7|4322.7|4322.76|4322.76|4322.76|4322.76|4322.64|4322.64|0
1637067350000|2021-11-16 12:55:50|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|0
1637067390000|2021-11-16 12:56:30|4322.76|4322.76|4323.07|4323.07|4323.38|4323.38|4322.76|4322.76|0
1637067410000|2021-11-16 12:56:50|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|0
1637067420000|2021-11-16 12:57:00|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|0
1637067430000|2021-11-16 12:57:10|4322.55|4322.55|4322.55|4322.55|4322.55|4322.55|4322.55|4322.55|0
1637067450000|2021-11-16 12:57:30|4322.51|4322.51|4321.43|4321.43|4322.51|4322.51|4321.43|4321.43|0
1637067540000|2021-11-16 12:59:00|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|0
1637067550000|2021-11-16 12:59:10|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1637067580000|2021-11-16 12:59:40|4321.75|4321.75|4321.12|4321.12|4321.75|4321.75|4321.12|4321.12|0
1637067590000|2021-11-16 12:59:50|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|0
1637067600000|2021-11-16 13:00:00|4321.26|4321.26|4320.95|4320.95|4321.26|4321.26|4320.86|4320.86|0
1637067610000|2021-11-16 13:00:10|4321.26|4321.26|4321.26|4321.26|4321.26|4321.26|4321.26|4321.26|0
1637067630000|2021-11-16 13:00:30|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|0
1637067640000|2021-11-16 13:00:40|4320.78|4320.78|4320.78|4320.78|4320.78|4320.78|4320.78|4320.78|0
1637067660000|2021-11-16 13:01:00|4320.69|4320.69|4320.98|4320.98|4320.98|4320.98|4320.69|4320.69|0
1637067670000|2021-11-16 13:01:10|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|4321.29|4321.29|0
1637067690000|2021-11-16 13:01:30|4321.29|4321.29|4320.89|4320.89|4321.29|4321.29|4320.89|4320.89|0
1637067700000|2021-11-16 13:01:40|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|0
1637067710000|2021-11-16 13:01:50|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|0
1637067760000|2021-11-16 13:02:40|4321.08|4321.08|4321.38|4321.38|4321.38|4321.38|4320.92|4320.92|0
1637067770000|2021-11-16 13:02:50|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|0
1637067780000|2021-11-16 13:03:00|4321.64|4321.64|4321.66|4321.66|4321.66|4321.66|4321.64|4321.64|0
1637067800000|2021-11-16 13:03:20|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|0
1637067820000|2021-11-16 13:03:40|4321.41|4321.41|4321.41|4321.41|4321.41|4321.41|4321.41|4321.41|0
1637067850000|2021-11-16 13:04:10|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|0
1637067890000|2021-11-16 13:04:50|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|0
1637067900000|2021-11-16 13:05:00|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|0
1637067910000|2021-11-16 13:05:10|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|0
1637067920000|2021-11-16 13:05:20|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|0
1637067940000|2021-11-16 13:05:40|4320.83|4320.83|4320.83|4320.83|4320.83|4320.83|4320.52|4320.52|0
1637067950000|2021-11-16 13:05:50|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|0
1637067980000|2021-11-16 13:06:20|4320.71|4320.71|4320.24|4320.24|4320.71|4320.71|4320.24|4320.24|0
1637067990000|2021-11-16 13:06:30|4319.93|4319.93|4319.84|4319.84|4319.93|4319.93|4319.84|4319.84|0
1637068020000|2021-11-16 13:07:00|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|0
1637068040000|2021-11-16 13:07:20|4320|4320|4320|4320|4320|4320|4320|4320|0
1637068050000|2021-11-16 13:07:30|4319.69|4319.69|4319.6|4319.6|4319.69|4319.69|4319.6|4319.6|0
1637068080000|2021-11-16 13:08:00|4319.45|4319.45|4319.45|4319.45|4319.45|4319.45|4319.45|4319.45|0
1637068090000|2021-11-16 13:08:10|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|0
1637068110000|2021-11-16 13:08:30|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|0
1637068130000|2021-11-16 13:08:50|4319.96|4319.96|4319.96|4319.96|4320.27|4320.27|4319.96|4319.96|0
1637068140000|2021-11-16 13:09:00|4319.81|4319.81|4319.07|4319.07|4319.81|4319.81|4319.07|4319.07|0
1637068160000|2021-11-16 13:09:20|4319.17|4319.17|4319.07|4319.07|4319.17|4319.17|4319.07|4319.07|0
1637068180000|2021-11-16 13:09:40|4318.98|4318.98|4318.68|4318.68|4318.98|4318.98|4318.68|4318.68|0
1637068210000|2021-11-16 13:10:10|4318.83|4318.83|4318.79|4318.79|4318.83|4318.83|4318.74|4318.74|0
1637068230000|2021-11-16 13:10:30|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|0
1637068240000|2021-11-16 13:10:40|4318.9|4318.9|4318.88|4318.88|4318.9|4318.9|4318.88|4318.88|0
1637068270000|2021-11-16 13:11:10|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|0
1637068300000|2021-11-16 13:11:40|4319.28|4319.28|4319.28|4319.28|4319.28|4319.28|4319.28|4319.28|0
1637068310000|2021-11-16 13:11:50|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|0
1637068320000|2021-11-16 13:12:00|4319.69|4319.69|4319.69|4319.69|4320|4320|4319.69|4319.69|0
1637068340000|2021-11-16 13:12:20|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|0
1637068350000|2021-11-16 13:12:30|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|0
1637068380000|2021-11-16 13:13:00|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|0
1637068390000|2021-11-16 13:13:10|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|0
1637068410000|2021-11-16 13:13:30|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|0
1637068420000|2021-11-16 13:13:40|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|0
1637068430000|2021-11-16 13:13:50|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|0
1637068440000|2021-11-16 13:14:00|4319.8|4319.8|4319.75|4319.75|4319.86|4319.86|4319.75|4319.75|0
1637068460000|2021-11-16 13:14:20|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|0
1637068470000|2021-11-16 13:14:30|4319.99|4319.99|4319.99|4319.99|4319.99|4319.99|4319.99|4319.99|0
1637068480000|2021-11-16 13:14:40|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|0
1637068530000|2021-11-16 13:15:30|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|0
1637068560000|2021-11-16 13:16:00|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|0
1637068570000|2021-11-16 13:16:10|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|0
1637068600000|2021-11-16 13:16:40|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|0
1637068620000|2021-11-16 13:17:00|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|0
1637068630000|2021-11-16 13:17:10|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|0
1637068670000|2021-11-16 13:17:50|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|0
1637068680000|2021-11-16 13:18:00|4320.72|4320.72|4320.78|4320.78|4320.78|4320.78|4320.72|4320.72|0
1637068700000|2021-11-16 13:18:20|4320.96|4320.96|4321.06|4321.06|4321.06|4321.06|4320.96|4320.96|0
1637068720000|2021-11-16 13:18:40|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|0
1637068740000|2021-11-16 13:19:00|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|0
1637068750000|2021-11-16 13:19:10|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|0
1637068810000|2021-11-16 13:20:10|4321.74|4321.74|4321.68|4321.68|4321.77|4321.77|4321.59|4321.59|0
1637068860000|2021-11-16 13:21:00|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|0
1637068880000|2021-11-16 13:21:20|4321.44|4321.44|4321.78|4321.78|4321.78|4321.78|4321.44|4321.44|0
1637068890000|2021-11-16 13:21:30|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|0
1637068910000|2021-11-16 13:21:50|4322.08|4322.08|4320.86|4320.86|4322.08|4322.08|4320.86|4320.86|0
1637068920000|2021-11-16 13:22:00|4320.7|4320.7|4320.55|4320.55|4320.7|4320.7|4320.55|4320.55|0
1637068930000|2021-11-16 13:22:10|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|0
1637068940000|2021-11-16 13:22:20|4320.25|4320.25|4319.95|4319.95|4320.25|4320.25|4319.95|4319.95|0
1637068950000|2021-11-16 13:22:30|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|0
1637068970000|2021-11-16 13:22:50|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|0
1637068980000|2021-11-16 13:23:00|4321.12|4321.12|4320.97|4320.97|4321.12|4321.12|4320.97|4320.97|0
1637068990000|2021-11-16 13:23:10|4321.28|4321.28|4321.32|4321.32|4321.37|4321.37|4321.28|4321.28|0
1637069000000|2021-11-16 13:23:20|4321.01|4321.01|4320.9|4320.9|4321.01|4321.01|4320.86|4320.86|0
1637069010000|2021-11-16 13:23:30|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|0
1637069020000|2021-11-16 13:23:40|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|0
1637069030000|2021-11-16 13:23:50|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|0
1637069040000|2021-11-16 13:24:00|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|0
1637069050000|2021-11-16 13:24:10|4320.54|4320.54|4320.54|4320.54|4320.54|4320.54|4320.54|4320.54|0
1637069060000|2021-11-16 13:24:20|4320.42|4320.42|4320.51|4320.51|4320.51|4320.51|4320.42|4320.42|0
1637069090000|2021-11-16 13:24:50|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|0
1637069100000|2021-11-16 13:25:00|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|0
1637069130000|2021-11-16 13:25:30|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|0
1637069150000|2021-11-16 13:25:50|4320.05|4320.05|4320.23|4320.23|4320.23|4320.23|4320.05|4320.05|0
1637069160000|2021-11-16 13:26:00|4320.32|4320.32|4320.64|4320.64|4320.64|4320.64|4320.32|4320.32|0
1637069180000|2021-11-16 13:26:20|4320.95|4320.95|4321.94|4321.94|4322.03|4322.03|4320.95|4320.95|0
1637069200000|2021-11-16 13:26:40|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|0
1637069220000|2021-11-16 13:27:00|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|0
1637069230000|2021-11-16 13:27:10|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|0
1637069240000|2021-11-16 13:27:20|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|0
1637069250000|2021-11-16 13:27:30|4322.06|4322.06|4322.37|4322.37|4322.37|4322.37|4322.06|4322.06|0
1637069260000|2021-11-16 13:27:40|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|0
1637069270000|2021-11-16 13:27:50|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|0
1637069280000|2021-11-16 13:28:00|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|0
1637069290000|2021-11-16 13:28:10|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|0
1637069300000|2021-11-16 13:28:20|4323.35|4323.35|4323.38|4323.38|4323.38|4323.38|4323.29|4323.29|0
1637069310000|2021-11-16 13:28:30|4323.54|4323.54|4323.33|4323.33|4323.54|4323.54|4323.27|4323.27|0
1637069320000|2021-11-16 13:28:40|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|0
1637069360000|2021-11-16 13:29:20|4323.55|4323.55|4322.92|4322.92|4323.55|4323.55|4322.92|4322.92|0
1637069370000|2021-11-16 13:29:30|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|0
1637069390000|2021-11-16 13:29:50|4322.61|4322.61|4322.92|4322.92|4323.23|4323.23|4322.61|4322.61|0
1637069400000|2021-11-16 13:30:00|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|0
1637069410000|2021-11-16 13:30:10|4323.27|4323.27|4323.65|4323.65|4323.65|4323.65|4323.19|4323.19|0
1637069420000|2021-11-16 13:30:20|4323.6|4323.6|4323.92|4323.92|4323.92|4323.92|4323.6|4323.6|0
1637069430000|2021-11-16 13:30:30|4323.74|4323.74|4324.2|4324.2|4324.2|4324.2|4323.74|4323.74|0
1637069450000|2021-11-16 13:30:50|4323.89|4323.89|4324.21|4324.21|4324.21|4324.21|4323.58|4323.58|0
1637069480000|2021-11-16 13:31:20|4323.74|4323.74|4323.74|4323.74|4323.74|4323.74|4323.74|4323.74|0
1637069500000|2021-11-16 13:31:40|4323.65|4323.65|4323.46|4323.46|4323.65|4323.65|4323.46|4323.46|0
1637069510000|2021-11-16 13:31:50|4323.4|4323.4|4323.4|4323.4|4323.4|4323.4|4323.4|4323.4|0
1637069520000|2021-11-16 13:32:00|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|0
1637069550000|2021-11-16 13:32:30|4323.95|4323.95|4324.35|4324.35|4324.35|4324.35|4323.95|4323.95|0
1637069560000|2021-11-16 13:32:40|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|0
1637069570000|2021-11-16 13:32:50|4324.1|4324.1|4324.1|4324.1|4324.1|4324.1|4324.1|4324.1|0
1637069580000|2021-11-16 13:33:00|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|0
1637069600000|2021-11-16 13:33:20|4324.1|4324.1|4324|4324|4324.1|4324.1|4324|4324|0
1637069610000|2021-11-16 13:33:30|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|0
1637069630000|2021-11-16 13:33:50|4324.47|4324.47|4324.47|4324.47|4324.47|4324.47|4324.47|4324.47|0
1637069640000|2021-11-16 13:34:00|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|0
1637069660000|2021-11-16 13:34:20|4325.1|4325.1|4325.56|4325.56|4325.56|4325.56|4325.1|4325.1|0
1637069680000|2021-11-16 13:34:40|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|0
1637069710000|2021-11-16 13:35:10|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|0
1637069720000|2021-11-16 13:35:20|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|0
1637069750000|2021-11-16 13:35:50|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|0
1637069760000|2021-11-16 13:36:00|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|0
1637069800000|2021-11-16 13:36:40|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|0
1637069810000|2021-11-16 13:36:50|4325.56|4325.56|4325.48|4325.48|4325.56|4325.56|4325.48|4325.48|0
1637069820000|2021-11-16 13:37:00|4325.39|4325.39|4325.48|4325.48|4325.48|4325.48|4325.39|4325.39|0
1637069840000|2021-11-16 13:37:20|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|0
1637069850000|2021-11-16 13:37:30|4325.73|4325.73|4325.73|4325.73|4326.04|4326.04|4325.73|4325.73|0
1637069860000|2021-11-16 13:37:40|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|0
1637069880000|2021-11-16 13:38:00|4326.04|4326.04|4326.19|4326.19|4326.19|4326.19|4326.04|4326.04|0
1637069890000|2021-11-16 13:38:10|4326.07|4326.07|4325.98|4325.98|4326.07|4326.07|4325.98|4325.98|0
1637069910000|2021-11-16 13:38:30|4325.85|4325.85|4326.09|4326.09|4326.09|4326.09|4325.76|4325.76|0
1637069920000|2021-11-16 13:38:40|4326.41|4326.41|4326.49|4326.49|4326.58|4326.58|4326.41|4326.41|0
1637069930000|2021-11-16 13:38:50|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|0
1637069940000|2021-11-16 13:39:00|4326.71|4326.71|4326.15|4326.15|4326.71|4326.71|4326.15|4326.15|0
1637069960000|2021-11-16 13:39:20|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|0
1637069970000|2021-11-16 13:39:30|4326.01|4326.01|4326.11|4326.11|4326.11|4326.11|4326.01|4326.01|0
1637069980000|2021-11-16 13:39:40|4325.92|4325.92|4326.01|4326.01|4326.01|4326.01|4325.92|4325.92|0
1637069990000|2021-11-16 13:39:50|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|0
1637070000000|2021-11-16 13:40:00|4327.17|4327.17|4327.48|4327.48|4327.48|4327.48|4327.17|4327.17|0
1637070010000|2021-11-16 13:40:10|4327.79|4327.79|4327.88|4327.88|4327.88|4327.88|4327.79|4327.79|0
1637070020000|2021-11-16 13:40:20|4327.26|4327.26|4327.35|4327.35|4327.35|4327.35|4327.26|4327.26|0
1637070040000|2021-11-16 13:40:40|4326.89|4326.89|4326.64|4326.64|4326.95|4326.95|4326.64|4326.64|0
1637070090000|2021-11-16 13:41:30|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|0
1637070100000|2021-11-16 13:41:40|4326.24|4326.24|4326.24|4326.24|4326.24|4326.24|4326.24|4326.24|0
1637070110000|2021-11-16 13:41:50|4326.15|4326.15|4326.06|4326.06|4326.15|4326.15|4326.06|4326.06|0
1637070130000|2021-11-16 13:42:10|4325.87|4325.87|4325.78|4325.78|4325.87|4325.87|4325.78|4325.78|0
1637070150000|2021-11-16 13:42:30|4325.87|4325.87|4325.21|4325.21|4325.96|4325.96|4324.89|4324.89|0
1637070170000|2021-11-16 13:42:50|4324.89|4324.89|4324.89|4324.89|4324.89|4324.89|4324.89|4324.89|0
1637070190000|2021-11-16 13:43:10|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|0
1637070200000|2021-11-16 13:43:20|4324.43|4324.43|4324.27|4324.27|4324.43|4324.43|4323.96|4323.96|0
1637070210000|2021-11-16 13:43:30|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|0
1637070220000|2021-11-16 13:43:40|4322.99|4322.99|4323.05|4323.05|4323.11|4323.11|4322.99|4322.99|0
1637070230000|2021-11-16 13:43:50|4323.03|4323.03|4322.93|4322.93|4323.03|4323.03|4322.93|4322.93|0
1637070240000|2021-11-16 13:44:00|4322.31|4322.31|4321.72|4321.72|4322.31|4322.31|4321.72|4321.72|0
1637070250000|2021-11-16 13:44:10|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|0
1637070290000|2021-11-16 13:44:50|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|0
1637070310000|2021-11-16 13:45:10|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|0
1637070320000|2021-11-16 13:45:20|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|0
1637070340000|2021-11-16 13:45:40|4321.92|4321.92|4321.49|4321.49|4321.92|4321.92|4321.49|4321.49|0
1637070350000|2021-11-16 13:45:50|4321.58|4321.58|4321.89|4321.89|4321.89|4321.89|4321.58|4321.58|0
1637070360000|2021-11-16 13:46:00|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|0
1637070380000|2021-11-16 13:46:20|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|0
1637070390000|2021-11-16 13:46:30|4321.63|4321.63|4321.67|4321.67|4321.67|4321.67|4321.63|4321.63|0
1637070410000|2021-11-16 13:46:50|4321.36|4321.36|4321.27|4321.27|4321.36|4321.36|4321.27|4321.27|0
1637070420000|2021-11-16 13:47:00|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|0
1637070430000|2021-11-16 13:47:10|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|0
1637070460000|2021-11-16 13:47:40|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|0
1637070470000|2021-11-16 13:47:50|4321.49|4321.49|4321.18|4321.18|4321.49|4321.49|4321.18|4321.18|0
1637070480000|2021-11-16 13:48:00|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|0
1637070490000|2021-11-16 13:48:10|4321.33|4321.33|4320.4|4320.4|4321.33|4321.33|4320.4|4320.4|0
1637070500000|2021-11-16 13:48:20|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|0
1637070510000|2021-11-16 13:48:30|4320.75|4320.75|4320.78|4320.78|4320.97|4320.97|4320.75|4320.75|0
1637070540000|2021-11-16 13:49:00|4320.83|4320.83|4320.83|4320.83|4320.83|4320.83|4320.83|4320.83|0
1637070550000|2021-11-16 13:49:10|4320.21|4320.21|4320.52|4320.52|4320.52|4320.52|4320.21|4320.21|0
1637070560000|2021-11-16 13:49:20|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|0
1637070570000|2021-11-16 13:49:30|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|0
1637070580000|2021-11-16 13:49:40|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|0
1637070600000|2021-11-16 13:50:00|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|0
1637070610000|2021-11-16 13:50:10|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|0
1637070620000|2021-11-16 13:50:20|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|0
1637070630000|2021-11-16 13:50:30|4320.12|4320.12|4320.5|4320.5|4320.5|4320.5|4320.12|4320.12|0
1637070640000|2021-11-16 13:50:40|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|0
1637070650000|2021-11-16 13:50:50|4320.5|4320.5|4320.54|4320.54|4320.54|4320.54|4320.46|4320.46|0
1637070660000|2021-11-16 13:51:00|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|0
1637070670000|2021-11-16 13:51:10|4320.14|4320.14|4319.96|4319.96|4320.14|4320.14|4319.96|4319.96|0
1637070680000|2021-11-16 13:51:20|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|0
1637070690000|2021-11-16 13:51:30|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|0
1637070710000|2021-11-16 13:51:50|4320.15|4320.15|4320.1|4320.1|4320.15|4320.15|4320.08|4320.08|0
1637070730000|2021-11-16 13:52:10|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|0
1637070740000|2021-11-16 13:52:20|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|0
1637070750000|2021-11-16 13:52:30|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|0
1637070760000|2021-11-16 13:52:40|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|0
1637070780000|2021-11-16 13:53:00|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|0
1637070810000|2021-11-16 13:53:30|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.41|4320.41|0
1637070820000|2021-11-16 13:53:40|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|0
1637070830000|2021-11-16 13:53:50|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|0
1637070840000|2021-11-16 13:54:00|4320.49|4320.49|4320.15|4320.15|4320.49|4320.49|4320.15|4320.15|0
1637070850000|2021-11-16 13:54:10|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|0
1637070870000|2021-11-16 13:54:30|4319.52|4319.52|4319.3|4319.3|4319.71|4319.71|4319.3|4319.3|0
1637070900000|2021-11-16 13:55:00|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|0
1637070910000|2021-11-16 13:55:10|4318.77|4318.77|4318|4318|4318.77|4318.77|4318|4318|0
1637070940000|2021-11-16 13:55:40|4318.12|4318.12|4318.12|4318.12|4318.12|4318.12|4318.12|4318.12|0
1637070960000|2021-11-16 13:56:00|4318.14|4318.14|4317.52|4317.52|4318.14|4318.14|4317.52|4317.52|0
1637071000000|2021-11-16 13:56:40|4317.49|4317.49|4317.47|4317.47|4317.49|4317.49|4317.47|4317.47|0
1637071020000|2021-11-16 13:57:00|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|0
1637071030000|2021-11-16 13:57:10|4317.72|4317.72|4317.99|4317.99|4317.99|4317.99|4317.72|4317.72|0
1637071050000|2021-11-16 13:57:30|4317.67|4317.67|4317.77|4317.77|4317.77|4317.77|4317.36|4317.36|0
1637071060000|2021-11-16 13:57:40|4318.08|4318.08|4318.17|4318.17|4318.17|4318.17|4318.08|4318.08|0
1637071070000|2021-11-16 13:57:50|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|0
1637071080000|2021-11-16 13:58:00|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|0
1637071110000|2021-11-16 13:58:30|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|0
1637071120000|2021-11-16 13:58:40|4318.39|4318.39|4317.99|4317.99|4318.39|4318.39|4317.93|4317.93|0
1637071140000|2021-11-16 13:59:00|4318.14|4318.14|4318.92|4318.92|4318.92|4318.92|4318.14|4318.14|0
1637071150000|2021-11-16 13:59:10|4319.23|4319.23|4319.07|4319.07|4319.23|4319.23|4319.07|4319.07|0
1637071170000|2021-11-16 13:59:30|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|0
1637071200000|2021-11-16 14:00:00|4319.13|4319.13|4319.13|4319.13|4319.44|4319.44|4319.13|4319.13|0
1637071210000|2021-11-16 14:00:10|4319.23|4319.23|4319.48|4319.48|4319.79|4319.79|4319.17|4319.17|0
1637071220000|2021-11-16 14:00:20|4320.1|4320.1|4319.79|4319.79|4320.2|4320.2|4319.79|4319.79|0
1637071230000|2021-11-16 14:00:30|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|0
1637071240000|2021-11-16 14:00:40|4319.36|4319.36|4319.6|4319.6|4319.6|4319.6|4319.05|4319.05|0
1637071250000|2021-11-16 14:00:50|4319.5|4319.5|4319.1|4319.1|4319.5|4319.5|4319.1|4319.1|0
1637071260000|2021-11-16 14:01:00|4319.41|4319.41|4319.46|4319.46|4319.46|4319.46|4319.41|4319.41|0
1637071310000|2021-11-16 14:01:50|4320.08|4320.08|4320.4|4320.4|4320.7|4320.7|4320.08|4320.08|0
1637071320000|2021-11-16 14:02:00|4320.49|4320.49|4320.78|4320.78|4320.8|4320.8|4320.49|4320.49|0
1637071330000|2021-11-16 14:02:10|4320.74|4320.74|4320.76|4320.76|4320.76|4320.76|4320.74|4320.74|0
1637071340000|2021-11-16 14:02:20|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|0
1637071360000|2021-11-16 14:02:40|4319.36|4319.36|4319.08|4319.08|4319.36|4319.36|4319.08|4319.08|0
1637071370000|2021-11-16 14:02:50|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|0
1637071380000|2021-11-16 14:03:00|4318.55|4318.55|4318.55|4318.55|4318.55|4318.55|4318.55|4318.55|0
1637071400000|2021-11-16 14:03:20|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|0
1637071410000|2021-11-16 14:03:30|4318.71|4318.71|4318.71|4318.71|4318.71|4318.71|4318.71|4318.71|0
1637071420000|2021-11-16 14:03:40|4318.59|4318.59|4319.21|4319.21|4319.21|4319.21|4318.59|4318.59|0
1637071430000|2021-11-16 14:03:50|4319.33|4319.33|4319.33|4319.33|4319.33|4319.33|4319.33|4319.33|0
1637071440000|2021-11-16 14:04:00|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|0
1637071450000|2021-11-16 14:04:10|4319.33|4319.33|4319.42|4319.42|4319.42|4319.42|4319.33|4319.33|0
1637071460000|2021-11-16 14:04:20|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|0
1637071470000|2021-11-16 14:04:30|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|0
1637071480000|2021-11-16 14:04:40|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|0
1637071490000|2021-11-16 14:04:50|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|0
1637071500000|2021-11-16 14:05:00|4319.32|4319.32|4318.39|4318.39|4319.32|4319.32|4318.39|4318.39|0
1637071510000|2021-11-16 14:05:10|4318.31|4318.31|4317.96|4317.96|4318.31|4318.31|4317.81|4317.81|0
1637071520000|2021-11-16 14:05:20|4317.81|4317.81|4317.69|4317.69|4317.81|4317.81|4317.69|4317.69|0
1637071530000|2021-11-16 14:05:30|4317.75|4317.75|4317.17|4317.17|4317.91|4317.91|4316.97|4316.97|0
1637071540000|2021-11-16 14:05:40|4317.2|4317.2|4317.38|4317.38|4317.38|4317.38|4317.2|4317.2|0
1637071560000|2021-11-16 14:06:00|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|0
1637071570000|2021-11-16 14:06:10|4317.69|4317.69|4318.31|4318.31|4318.31|4318.31|4317.69|4317.69|0
1637071580000|2021-11-16 14:06:20|4318.47|4318.47|4318.25|4318.25|4318.47|4318.47|4317.85|4317.85|0
1637071590000|2021-11-16 14:06:30|4318.33|4318.33|4317.24|4317.24|4318.33|4318.33|4317.24|4317.24|0
1637071600000|2021-11-16 14:06:40|4317.87|4317.87|4317.77|4317.77|4317.87|4317.87|4317.68|4317.68|0
1637071610000|2021-11-16 14:06:50|4317.46|4317.46|4317.77|4317.77|4317.77|4317.77|4317.46|4317.46|0
1637071620000|2021-11-16 14:07:00|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|0
1637071630000|2021-11-16 14:07:10|4317.56|4317.56|4317.56|4317.56|4317.56|4317.56|4317.56|4317.56|0
1637071650000|2021-11-16 14:07:30|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|0
1637071670000|2021-11-16 14:07:50|4316.9|4316.9|4316.9|4316.9|4316.9|4316.9|4316.9|4316.9|0
1637071690000|2021-11-16 14:08:10|4317.21|4317.21|4316.9|4316.9|4317.21|4317.21|4316.9|4316.9|0
1637071710000|2021-11-16 14:08:30|4316.74|4316.74|4316.74|4316.74|4316.74|4316.74|4316.74|4316.74|0
1637071720000|2021-11-16 14:08:40|4316.65|4316.65|4316.65|4316.65|4316.65|4316.65|4316.65|4316.65|0
1637071740000|2021-11-16 14:09:00|4316.81|4316.81|4317.12|4317.12|4317.12|4317.12|4316.81|4316.81|0
1637071760000|2021-11-16 14:09:20|4316.96|4316.96|4316.96|4316.96|4316.96|4316.96|4316.96|4316.96|0
1637071770000|2021-11-16 14:09:30|4316.73|4316.73|4316.73|4316.73|4316.73|4316.73|4316.73|4316.73|0
1637071800000|2021-11-16 14:10:00|4316.42|4316.42|4317.2|4317.2|4317.2|4317.2|4316.26|4316.26|0
1637071810000|2021-11-16 14:10:10|4317.18|4317.18|4317.33|4317.33|4317.33|4317.33|4317.18|4317.18|0
1637071820000|2021-11-16 14:10:20|4317.3|4317.3|4316.83|4316.83|4317.3|4317.3|4316.83|4316.83|0
1637071830000|2021-11-16 14:10:30|4316.99|4316.99|4316.99|4316.99|4316.99|4316.99|4316.99|4316.99|0
1637071850000|2021-11-16 14:10:50|4317.17|4317.17|4318.73|4318.73|4318.73|4318.73|4317.17|4317.17|0
1637071870000|2021-11-16 14:11:10|4318.85|4318.85|4319.87|4319.87|4319.87|4319.87|4318.85|4318.85|0
1637071880000|2021-11-16 14:11:20|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|0
1637071890000|2021-11-16 14:11:30|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|0
1637071900000|2021-11-16 14:11:40|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|0
1637071930000|2021-11-16 14:12:10|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|0
1637071940000|2021-11-16 14:12:20|4321.73|4321.73|4320.61|4320.61|4322.04|4322.04|4320.61|4320.61|0
1637071950000|2021-11-16 14:12:30|4320.76|4320.76|4320.86|4320.86|4320.86|4320.86|4320.76|4320.76|0
1637071960000|2021-11-16 14:12:40|4320.95|4320.95|4320.95|4320.95|4320.95|4320.95|4320.95|4320.95|0
1637071970000|2021-11-16 14:12:50|4321.26|4321.26|4321.17|4321.17|4321.26|4321.26|4321.17|4321.17|0
1637071990000|2021-11-16 14:13:10|4321.48|4321.48|4322.42|4322.42|4322.42|4322.42|4321.48|4321.48|0
1637072000000|2021-11-16 14:13:20|4322.46|4322.46|4322.31|4322.31|4322.46|4322.46|4322.31|4322.31|0
1637072010000|2021-11-16 14:13:30|4322.39|4322.39|4323.06|4323.06|4323.06|4323.06|4322.39|4322.39|0
1637072020000|2021-11-16 14:13:40|4322.74|4322.74|4322.74|4322.74|4322.74|4322.74|4322.43|4322.43|0
1637072040000|2021-11-16 14:14:00|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|0
1637072090000|2021-11-16 14:14:50|4322.44|4322.44|4322.39|4322.39|4322.44|4322.44|4322.39|4322.39|0
1637072100000|2021-11-16 14:15:00|4322.7|4322.7|4322.03|4322.03|4322.7|4322.7|4322.03|4322.03|0
1637072110000|2021-11-16 14:15:10|4321.88|4321.88|4321.73|4321.73|4321.88|4321.88|4321.41|4321.41|0
1637072120000|2021-11-16 14:15:20|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|0
1637072150000|2021-11-16 14:15:50|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|0
1637072160000|2021-11-16 14:16:00|4322.65|4322.65|4322.97|4322.97|4322.97|4322.97|4322.65|4322.65|0
1637072180000|2021-11-16 14:16:20|4322.65|4322.65|4322.97|4322.97|4322.97|4322.97|4322.65|4322.65|0
1637072190000|2021-11-16 14:16:30|4322.94|4322.94|4322.88|4322.88|4322.94|4322.94|4322.88|4322.88|0
1637072200000|2021-11-16 14:16:40|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|0
1637072210000|2021-11-16 14:16:50|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|0
1637072230000|2021-11-16 14:17:10|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|0
1637072240000|2021-11-16 14:17:20|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|0
1637072260000|2021-11-16 14:17:40|4323.04|4323.04|4322.95|4322.95|4323.04|4323.04|4322.95|4322.95|0
1637072270000|2021-11-16 14:17:50|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|0
1637072280000|2021-11-16 14:18:00|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|0
1637072290000|2021-11-16 14:18:10|4323.31|4323.31|4323.2|4323.2|4323.31|4323.31|4323.2|4323.2|0
1637072300000|2021-11-16 14:18:20|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|0
1637072320000|2021-11-16 14:18:40|4323.23|4323.23|4323.4|4323.4|4323.4|4323.4|4323.23|4323.23|0
1637072330000|2021-11-16 14:18:50|4323.49|4323.49|4323.49|4323.49|4323.49|4323.49|4323.49|4323.49|0
1637072340000|2021-11-16 14:19:00|4323.18|4323.18|4323.68|4323.68|4323.68|4323.68|4323.18|4323.18|0
1637072350000|2021-11-16 14:19:10|4323.99|4323.99|4324.29|4324.29|4324.29|4324.29|4323.99|4323.99|0
1637072370000|2021-11-16 14:19:30|4324.2|4324.2|4324.14|4324.14|4324.2|4324.2|4324.14|4324.14|0
1637072380000|2021-11-16 14:19:40|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|0
1637072390000|2021-11-16 14:19:50|4323.96|4323.96|4323.86|4323.86|4324.05|4324.05|4323.59|4323.59|0
1637072400000|2021-11-16 14:20:00|4323.8|4323.8|4323.76|4323.76|4323.8|4323.8|4323.76|4323.76|0
1637072410000|2021-11-16 14:20:10|4323.45|4323.45|4323.33|4323.33|4323.45|4323.45|4323.33|4323.33|0
1637072420000|2021-11-16 14:20:20|4323.02|4323.02|4322.62|4322.62|4323.02|4323.02|4322.62|4322.62|0
1637072430000|2021-11-16 14:20:30|4322.53|4322.53|4322.37|4322.37|4322.53|4322.53|4322.24|4322.24|0
1637072440000|2021-11-16 14:20:40|4322.27|4322.27|4322|4322|4322.27|4322.27|4322|4322|0
1637072460000|2021-11-16 14:21:00|4322.31|4322.31|4322.31|4322.31|4322.62|4322.62|4322.22|4322.22|0
1637072470000|2021-11-16 14:21:10|4322|4322|4322|4322|4322|4322|4322|4322|0
1637072480000|2021-11-16 14:21:20|4322.94|4322.94|4322.75|4322.75|4322.94|4322.94|4322.75|4322.75|0
1637072490000|2021-11-16 14:21:30|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|0
1637072500000|2021-11-16 14:21:40|4322.6|4322.6|4323.03|4323.03|4323.03|4323.03|4322.6|4322.6|0
1637072510000|2021-11-16 14:21:50|4323.35|4323.35|4323.81|4323.81|4323.81|4323.81|4323.35|4323.35|0
1637072520000|2021-11-16 14:22:00|4324.12|4324.12|4323.97|4323.97|4324.12|4324.12|4323.97|4323.97|0
1637072550000|2021-11-16 14:22:30|4323.82|4323.82|4323.79|4323.79|4323.97|4323.97|4323.79|4323.79|0
1637072560000|2021-11-16 14:22:40|4323.83|4323.83|4323.83|4323.83|4323.83|4323.83|4323.83|4323.83|0
1637072570000|2021-11-16 14:22:50|4323.65|4323.65|4323.74|4323.74|4323.74|4323.74|4323.65|4323.65|0
1637072580000|2021-11-16 14:23:00|4323.55|4323.55|4323.24|4323.24|4323.55|4323.55|4323.24|4323.24|0
1637072590000|2021-11-16 14:23:10|4322.93|4322.93|4322.38|4322.38|4322.93|4322.93|4322.38|4322.38|0
1637072600000|2021-11-16 14:23:20|4322.48|4322.48|4322.76|4322.76|4322.76|4322.76|4322.45|4322.45|0
1637072610000|2021-11-16 14:23:30|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|0
1637072620000|2021-11-16 14:23:40|4322.93|4322.93|4322.66|4322.66|4322.97|4322.97|4322.66|4322.66|0
1637072630000|2021-11-16 14:23:50|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|0
1637072650000|2021-11-16 14:24:10|4322.67|4322.67|4322.45|4322.45|4322.67|4322.67|4322.45|4322.45|0
1637072660000|2021-11-16 14:24:20|4322.36|4322.36|4322.55|4322.55|4322.55|4322.55|4322.36|4322.36|0
1637072670000|2021-11-16 14:24:30|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|0
1637072690000|2021-11-16 14:24:50|4322.33|4322.33|4321.98|4321.98|4322.33|4322.33|4321.7|4321.7|0
1637072700000|2021-11-16 14:25:00|4321.7|4321.7|4321.52|4321.52|4321.7|4321.7|4321.52|4321.52|0
1637072710000|2021-11-16 14:25:10|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4320.75|4320.75|0
1637072720000|2021-11-16 14:25:20|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|4320.67|4320.67|0
1637072730000|2021-11-16 14:25:30|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|0
1637072740000|2021-11-16 14:25:40|4321.03|4321.03|4321.09|4321.09|4321.09|4321.09|4321.03|4321.03|0
1637072750000|2021-11-16 14:25:50|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|0
1637072760000|2021-11-16 14:26:00|4320.4|4320.4|4320.04|4320.04|4320.4|4320.4|4320.04|4320.04|0
1637072770000|2021-11-16 14:26:10|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|0
1637072790000|2021-11-16 14:26:30|4320.25|4320.25|4321.21|4321.21|4321.21|4321.21|4320.25|4320.25|0
1637072800000|2021-11-16 14:26:40|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|0
1637072810000|2021-11-16 14:26:50|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|0
1637072820000|2021-11-16 14:27:00|4321.06|4321.06|4321.46|4321.46|4321.61|4321.61|4321.06|4321.06|0
1637072840000|2021-11-16 14:27:20|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|0
1637072860000|2021-11-16 14:27:40|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|0
1637072870000|2021-11-16 14:27:50|4320.55|4320.55|4320.7|4320.7|4320.7|4320.7|4320.55|4320.55|0
1637072890000|2021-11-16 14:28:10|4320.55|4320.55|4320.4|4320.4|4320.55|4320.55|4320.4|4320.4|0
1637072900000|2021-11-16 14:28:20|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|0
1637072910000|2021-11-16 14:28:30|4321.17|4321.17|4320.86|4320.86|4321.17|4321.17|4320.86|4320.86|0
1637072920000|2021-11-16 14:28:40|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|0
1637072930000|2021-11-16 14:28:50|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|0
1637072940000|2021-11-16 14:29:00|4321.33|4321.33|4320.08|4320.08|4321.33|4321.33|4320.08|4320.08|0
1637072960000|2021-11-16 14:29:20|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|0
1637072970000|2021-11-16 14:29:30|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|0
1637072980000|2021-11-16 14:29:40|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|0
1637073000000|2021-11-16 14:30:00|4319.83|4319.83|4319.68|4319.68|4320.15|4320.15|4319.66|4319.66|0
1637073010000|2021-11-16 14:30:10|4320.31|4320.31|4320.61|4320.61|4320.79|4320.79|4320.31|4320.31|0
1637073020000|2021-11-16 14:30:20|4319.98|4319.98|4319.59|4319.59|4319.98|4319.98|4319.59|4319.59|0
1637073030000|2021-11-16 14:30:30|4319.28|4319.28|4319.12|4319.12|4319.28|4319.28|4319.09|4319.09|0
1637073040000|2021-11-16 14:30:40|4318.81|4318.81|4318.9|4318.9|4319.12|4319.12|4318.81|4318.81|0
1637073050000|2021-11-16 14:30:50|4318.78|4318.78|4319.01|4319.01|4319.01|4319.01|4318.7|4318.7|0
1637073060000|2021-11-16 14:31:00|4318.92|4318.92|4318.6|4318.6|4318.92|4318.92|4318.6|4318.6|0
1637073070000|2021-11-16 14:31:10|4318.92|4318.92|4319.38|4319.38|4319.53|4319.53|4318.92|4318.92|0
1637073080000|2021-11-16 14:31:20|4320.63|4320.63|4320.94|4320.94|4321.25|4321.25|4320.63|4320.63|0
1637073090000|2021-11-16 14:31:30|4320.32|4320.32|4320.32|4320.32|4320.63|4320.63|4320.32|4320.32|0
1637073100000|2021-11-16 14:31:40|4320.01|4320.01|4319.7|4319.7|4320.01|4320.01|4319.7|4319.7|0
1637073110000|2021-11-16 14:31:50|4319.82|4319.82|4320.15|4320.15|4320.15|4320.15|4319.82|4319.82|0
1637073120000|2021-11-16 14:32:00|4320.46|4320.46|4320.15|4320.15|4320.46|4320.46|4320.15|4320.15|0
1637073130000|2021-11-16 14:32:10|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|0
1637073140000|2021-11-16 14:32:20|4321.09|4321.09|4320.97|4320.97|4321.09|4321.09|4320.97|4320.97|0
1637073150000|2021-11-16 14:32:30|4321.06|4321.06|4320.98|4320.98|4321.29|4321.29|4320.98|4320.98|0
1637073160000|2021-11-16 14:32:40|4320.66|4320.66|4320.36|4320.36|4320.66|4320.66|4319.89|4319.89|0
1637073180000|2021-11-16 14:33:00|4320.27|4320.27|4320.42|4320.42|4320.58|4320.58|4320.27|4320.27|0
1637073190000|2021-11-16 14:33:10|4320.52|4320.52|4320.59|4320.59|4320.59|4320.59|4320.52|4320.52|0
1637073200000|2021-11-16 14:33:20|4320.5|4320.5|4320.99|4320.99|4320.99|4320.99|4320.5|4320.5|0
1637073210000|2021-11-16 14:33:30|4321.3|4321.3|4321.88|4321.88|4321.88|4321.88|4321.3|4321.3|0
1637073220000|2021-11-16 14:33:40|4322.5|4322.5|4322.86|4322.86|4322.86|4322.86|4322.5|4322.5|0
1637073230000|2021-11-16 14:33:50|4322.55|4322.55|4322.72|4322.72|4322.72|4322.72|4322.55|4322.55|0
1637073240000|2021-11-16 14:34:00|4322.87|4322.87|4322.56|4322.56|4322.87|4322.87|4322.56|4322.56|0
1637073250000|2021-11-16 14:34:10|4321.93|4321.93|4322.56|4322.56|4322.56|4322.56|4321.62|4321.62|0
1637073260000|2021-11-16 14:34:20|4322.37|4322.37|4321.65|4321.65|4322.37|4322.37|4321.65|4321.65|0
1637073270000|2021-11-16 14:34:30|4321.75|4321.75|4321.75|4321.75|4322.37|4322.37|4321.75|4321.75|0
1637073280000|2021-11-16 14:34:40|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|0
1637073290000|2021-11-16 14:34:50|4321.55|4321.55|4322.18|4322.18|4322.18|4322.18|4321.55|4321.55|0
1637073300000|2021-11-16 14:35:00|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|0
1637073310000|2021-11-16 14:35:10|4323.08|4323.08|4322.57|4322.57|4323.08|4323.08|4322.45|4322.45|0
1637073320000|2021-11-16 14:35:20|4322.73|4322.73|4321.76|4321.76|4322.73|4322.73|4321.76|4321.76|0
1637073330000|2021-11-16 14:35:30|4321.45|4321.45|4320.67|4320.67|4321.45|4321.45|4320.67|4320.67|0
1637073340000|2021-11-16 14:35:40|4320.73|4320.73|4321.56|4321.56|4321.56|4321.56|4320.63|4320.63|0
1637073350000|2021-11-16 14:35:50|4321.87|4321.87|4321.11|4321.11|4321.87|4321.87|4321.02|4321.02|0
1637073360000|2021-11-16 14:36:00|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|0
1637073370000|2021-11-16 14:36:10|4321.27|4321.27|4321.18|4321.18|4321.27|4321.27|4321.18|4321.18|0
1637073380000|2021-11-16 14:36:20|4320.56|4320.56|4320.91|4320.91|4320.91|4320.91|4320.56|4320.56|0
1637073390000|2021-11-16 14:36:30|4320.6|4320.6|4320.77|4320.77|4320.77|4320.77|4320.6|4320.6|0
1637073400000|2021-11-16 14:36:40|4320.87|4320.87|4320.98|4320.98|4320.98|4320.98|4320.87|4320.87|0
1637073410000|2021-11-16 14:36:50|4321.61|4321.61|4322.23|4322.23|4322.23|4322.23|4321.61|4321.61|0
1637073420000|2021-11-16 14:37:00|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|0
1637073430000|2021-11-16 14:37:10|4322.67|4322.67|4322.83|4322.83|4322.98|4322.98|4322.67|4322.67|0
1637073440000|2021-11-16 14:37:20|4322.98|4322.98|4322.98|4322.98|4322.98|4322.98|4322.67|4322.67|0
1637073460000|2021-11-16 14:37:40|4322.36|4322.36|4322.43|4322.43|4322.43|4322.43|4322.36|4322.36|0
1637073470000|2021-11-16 14:37:50|4322.45|4322.45|4322.29|4322.29|4322.45|4322.45|4322.14|4322.14|0
1637073480000|2021-11-16 14:38:00|4322.2|4322.2|4322.83|4322.83|4322.83|4322.83|4322.2|4322.2|0
1637073500000|2021-11-16 14:38:20|4322.51|4322.51|4322.05|4322.05|4322.51|4322.51|4322.05|4322.05|0
1637073510000|2021-11-16 14:38:30|4321.9|4321.9|4321.49|4321.49|4322.12|4322.12|4321.49|4321.49|0
1637073520000|2021-11-16 14:38:40|4321.44|4321.44|4321.42|4321.42|4321.44|4321.44|4321.42|4321.42|0
1637073530000|2021-11-16 14:38:50|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|0
1637073540000|2021-11-16 14:39:00|4321.61|4321.61|4321.54|4321.54|4321.61|4321.61|4321.3|4321.3|0
1637073560000|2021-11-16 14:39:20|4321.38|4321.38|4322.01|4322.01|4322.01|4322.01|4321.38|4321.38|0
1637073570000|2021-11-16 14:39:30|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|0
1637073580000|2021-11-16 14:39:40|4321.92|4321.92|4321.42|4321.42|4321.92|4321.92|4321.42|4321.42|0
1637073590000|2021-11-16 14:39:50|4321.32|4321.32|4321.26|4321.26|4321.32|4321.32|4321.17|4321.17|0
1637073600000|2021-11-16 14:40:00|4321.58|4321.58|4321.77|4321.77|4321.89|4321.89|4321.48|4321.48|0
1637073610000|2021-11-16 14:40:10|4321.68|4321.68|4321.99|4321.99|4321.99|4321.99|4321.68|4321.68|0
1637073620000|2021-11-16 14:40:20|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1637073630000|2021-11-16 14:40:30|4321.27|4321.27|4322.52|4322.52|4322.52|4322.52|4321.27|4321.27|0
1637073640000|2021-11-16 14:40:40|4322.82|4322.82|4323.2|4323.2|4323.2|4323.2|4322.82|4322.82|0
1637073650000|2021-11-16 14:40:50|4322.88|4322.88|4322.84|4322.84|4322.88|4322.88|4322.84|4322.84|0
1637073660000|2021-11-16 14:41:00|4322.93|4322.93|4322.63|4322.63|4322.93|4322.93|4322.63|4322.63|0
1637073670000|2021-11-16 14:41:10|4322.47|4322.47|4322.27|4322.27|4322.99|4322.99|4322.27|4322.27|0
1637073680000|2021-11-16 14:41:20|4322.58|4322.58|4322.74|4322.74|4322.74|4322.74|4322.58|4322.58|0
1637073690000|2021-11-16 14:41:30|4323.04|4323.04|4323.14|4323.14|4323.14|4323.14|4323.04|4323.04|0
1637073700000|2021-11-16 14:41:40|4323.04|4323.04|4323.25|4323.25|4323.25|4323.25|4323.04|4323.04|0
1637073710000|2021-11-16 14:41:50|4323.35|4323.35|4323.03|4323.03|4323.35|4323.35|4323.03|4323.03|0
1637073720000|2021-11-16 14:42:00|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|0
1637073740000|2021-11-16 14:42:20|4323.04|4323.04|4322.26|4322.26|4323.04|4323.04|4322.26|4322.26|0
1637073750000|2021-11-16 14:42:30|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1637073760000|2021-11-16 14:42:40|4322.44|4322.44|4323.06|4323.06|4323.06|4323.06|4322.44|4322.44|0
1637073770000|2021-11-16 14:42:50|4322.88|4322.88|4322.79|4322.79|4322.88|4322.88|4322.79|4322.79|0
1637073790000|2021-11-16 14:43:10|4322.47|4322.47|4323.03|4323.03|4323.03|4323.03|4322.47|4322.47|0
1637073810000|2021-11-16 14:43:30|4323.34|4323.34|4323.34|4323.34|4323.34|4323.34|4323.34|4323.34|0
1637073820000|2021-11-16 14:43:40|4323.43|4323.43|4323.89|4323.89|4323.89|4323.89|4323.43|4323.43|0
1637073830000|2021-11-16 14:43:50|4323.58|4323.58|4323.89|4323.89|4323.89|4323.89|4323.58|4323.58|0
1637073840000|2021-11-16 14:44:00|4323.58|4323.58|4323.33|4323.33|4323.67|4323.67|4323.27|4323.27|0
1637073850000|2021-11-16 14:44:10|4323.01|4323.01|4323.33|4323.33|4323.33|4323.33|4323.01|4323.01|0
1637073860000|2021-11-16 14:44:20|4323.63|4323.63|4323.81|4323.81|4323.81|4323.81|4323.63|4323.63|0
1637073870000|2021-11-16 14:44:30|4323.5|4323.5|4323.81|4323.81|4324.13|4324.13|4323.5|4323.5|0
1637073880000|2021-11-16 14:44:40|4323.97|4323.97|4324.28|4324.28|4324.28|4324.28|4323.97|4323.97|0
1637073900000|2021-11-16 14:45:00|4324.59|4324.59|4324.77|4324.77|4324.86|4324.86|4324.59|4324.59|0
1637073910000|2021-11-16 14:45:10|4324.46|4324.46|4325.13|4325.13|4325.13|4325.13|4324.46|4324.46|0
1637073920000|2021-11-16 14:45:20|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|0
1637073930000|2021-11-16 14:45:30|4325.13|4325.13|4325.59|4325.59|4325.59|4325.59|4325.13|4325.13|0
1637073940000|2021-11-16 14:45:40|4325.65|4325.65|4325.76|4325.76|4325.76|4325.76|4325.65|4325.65|0
1637073950000|2021-11-16 14:45:50|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|0
1637073960000|2021-11-16 14:46:00|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|0
1637073970000|2021-11-16 14:46:10|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|0
1637073980000|2021-11-16 14:46:20|4325.05|4325.05|4325.8|4325.8|4325.98|4325.98|4325.05|4325.05|0
1637073990000|2021-11-16 14:46:30|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|0
1637074000000|2021-11-16 14:46:40|4326.2|4326.2|4325.36|4325.36|4326.2|4326.2|4325.36|4325.36|0
1637074010000|2021-11-16 14:46:50|4325.05|4325.05|4325.36|4325.36|4325.36|4325.36|4325.05|4325.05|0
1637074020000|2021-11-16 14:47:00|4325.24|4325.24|4325.55|4325.55|4325.55|4325.55|4324.93|4324.93|0
1637074030000|2021-11-16 14:47:10|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|0
1637074040000|2021-11-16 14:47:20|4325.16|4325.16|4324.98|4324.98|4325.16|4325.16|4324.98|4324.98|0
1637074050000|2021-11-16 14:47:30|4325.29|4325.29|4325.44|4325.44|4325.44|4325.44|4325.29|4325.29|0
1637074060000|2021-11-16 14:47:40|4325.6|4325.6|4326.1|4326.1|4326.41|4326.41|4325.6|4325.6|0
1637074070000|2021-11-16 14:47:50|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|0
1637074080000|2021-11-16 14:48:00|4326.28|4326.28|4326.59|4326.59|4326.59|4326.59|4326.28|4326.28|0
1637074090000|2021-11-16 14:48:10|4326.9|4326.9|4326.59|4326.59|4326.9|4326.9|4326.59|4326.59|0
1637074100000|2021-11-16 14:48:20|4326.69|4326.69|4326.22|4326.22|4326.69|4326.69|4326.22|4326.22|0
1637074120000|2021-11-16 14:48:40|4325.95|4325.95|4325.65|4325.65|4326.26|4326.26|4325.65|4325.65|0
1637074130000|2021-11-16 14:48:50|4325.59|4325.59|4326.62|4326.62|4326.62|4326.62|4325.59|4325.59|0
1637074140000|2021-11-16 14:49:00|4326.71|4326.71|4327.21|4327.21|4327.21|4327.21|4326.71|4326.71|0
1637074150000|2021-11-16 14:49:10|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|0
1637074160000|2021-11-16 14:49:20|4326.73|4326.73|4326.11|4326.11|4326.73|4326.73|4326.11|4326.11|0
1637074170000|2021-11-16 14:49:30|4326.03|4326.03|4326.5|4326.5|4326.5|4326.5|4325.72|4325.72|0
1637074180000|2021-11-16 14:49:40|4327.13|4327.13|4327.17|4327.17|4327.28|4327.28|4327.13|4327.13|0
1637074190000|2021-11-16 14:49:50|4326.85|4326.85|4326.55|4326.55|4326.85|4326.85|4326.55|4326.55|0
1637074200000|2021-11-16 14:50:00|4326.61|4326.61|4325.26|4325.26|4326.61|4326.61|4325.26|4325.26|0
1637074210000|2021-11-16 14:50:10|4325.58|4325.58|4324.94|4324.94|4325.58|4325.58|4324.9|4324.9|0
1637074230000|2021-11-16 14:50:30|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|0
1637074240000|2021-11-16 14:50:40|4324.66|4324.66|4324.75|4324.75|4324.75|4324.75|4324.57|4324.57|0
1637074250000|2021-11-16 14:50:50|4325.06|4325.06|4324.6|4324.6|4325.38|4325.38|4324.6|4324.6|0
1637074260000|2021-11-16 14:51:00|4324.45|4324.45|4325.28|4325.28|4325.33|4325.33|4324.39|4324.39|0
1637074270000|2021-11-16 14:51:10|4325.4|4325.4|4325.68|4325.68|4325.68|4325.68|4325.37|4325.37|0
1637074280000|2021-11-16 14:51:20|4325.87|4325.87|4326.64|4326.64|4326.79|4326.79|4325.87|4325.87|0
1637074290000|2021-11-16 14:51:30|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|0
1637074300000|2021-11-16 14:51:40|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|0
1637074310000|2021-11-16 14:51:50|4325.7|4325.7|4325.59|4325.59|4325.7|4325.7|4325.59|4325.59|0
1637074350000|2021-11-16 14:52:30|4325.49|4325.49|4325.17|4325.17|4325.8|4325.8|4325.17|4325.17|0
1637074360000|2021-11-16 14:52:40|4325.02|4325.02|4325.17|4325.17|4325.17|4325.17|4325.02|4325.02|0
1637074370000|2021-11-16 14:52:50|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|0
1637074380000|2021-11-16 14:53:00|4324.74|4324.74|4324.93|4324.93|4324.93|4324.93|4324.74|4324.74|0
1637074390000|2021-11-16 14:53:10|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|0
1637074400000|2021-11-16 14:53:20|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|0
1637074410000|2021-11-16 14:53:30|4324.59|4324.59|4324.33|4324.33|4324.59|4324.59|4324.19|4324.19|0
1637074430000|2021-11-16 14:53:50|4324.02|4324.02|4324.14|4324.14|4324.19|4324.19|4324.02|4324.02|0
1637074440000|2021-11-16 14:54:00|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|0
1637074460000|2021-11-16 14:54:20|4322.89|4322.89|4322.85|4322.85|4323.01|4323.01|4322.85|4322.85|0
1637074470000|2021-11-16 14:54:30|4322.76|4322.76|4321.1|4321.1|4322.76|4322.76|4321.1|4321.1|0
1637074490000|2021-11-16 14:54:50|4320.95|4320.95|4321.22|4321.22|4321.62|4321.62|4320.95|4320.95|0
1637074500000|2021-11-16 14:55:00|4321.37|4321.37|4322|4322|4322|4322|4321.37|4321.37|0
1637074510000|2021-11-16 14:55:10|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|0
1637074520000|2021-11-16 14:55:20|4321.69|4321.69|4321.87|4321.87|4322.18|4322.18|4321.69|4321.69|0
1637074530000|2021-11-16 14:55:30|4322.02|4322.02|4321.25|4321.25|4322.02|4322.02|4321.25|4321.25|0
1637074540000|2021-11-16 14:55:40|4320.62|4320.62|4320.77|4320.77|4320.77|4320.77|4320.62|4320.62|0
1637074550000|2021-11-16 14:55:50|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|0
1637074560000|2021-11-16 14:56:00|4321.09|4321.09|4321.4|4321.4|4321.4|4321.4|4321.09|4321.09|0
1637074570000|2021-11-16 14:56:10|4321.71|4321.71|4322.33|4322.33|4322.33|4322.33|4321.71|4321.71|0
1637074580000|2021-11-16 14:56:20|4322.24|4322.24|4322.46|4322.46|4322.46|4322.46|4322.15|4322.15|0
1637074590000|2021-11-16 14:56:30|4322.15|4322.15|4321.93|4321.93|4322.24|4322.24|4321.93|4321.93|0
1637074610000|2021-11-16 14:56:50|4321.77|4321.77|4321.15|4321.15|4321.77|4321.77|4321.15|4321.15|0
1637074620000|2021-11-16 14:57:00|4320.52|4320.52|4320.96|4320.96|4320.96|4320.96|4320.34|4320.34|0
1637074630000|2021-11-16 14:57:10|4321.59|4321.59|4321.43|4321.43|4321.59|4321.59|4321.28|4321.28|0
1637074640000|2021-11-16 14:57:20|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|0
1637074650000|2021-11-16 14:57:30|4322.74|4322.74|4322.9|4322.9|4322.9|4322.9|4322.74|4322.74|0
1637074670000|2021-11-16 14:57:50|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|0
1637074680000|2021-11-16 14:58:00|4322.99|4322.99|4323.16|4323.16|4323.16|4323.16|4322.99|4322.99|0
1637074690000|2021-11-16 14:58:10|4323.28|4323.28|4323.19|4323.19|4323.53|4323.53|4323.19|4323.19|0
1637074700000|2021-11-16 14:58:20|4323.1|4323.1|4323.48|4323.48|4323.8|4323.8|4323|4323|0
1637074710000|2021-11-16 14:58:30|4323.94|4323.94|4323.19|4323.19|4323.94|4323.94|4323.19|4323.19|0
1637074720000|2021-11-16 14:58:40|4323.29|4323.29|4323.33|4323.33|4323.33|4323.33|4323.29|4323.29|0
1637074730000|2021-11-16 14:58:50|4323.29|4323.29|4323.38|4323.38|4323.38|4323.38|4323.29|4323.29|0
1637074740000|2021-11-16 14:59:00|4323.45|4323.45|4323.53|4323.53|4323.53|4323.53|4323.45|4323.45|0
1637074760000|2021-11-16 14:59:20|4323.26|4323.26|4323.35|4323.35|4323.35|4323.35|4323.26|4323.26|0
1637074770000|2021-11-16 14:59:30|4323.26|4323.26|4323.57|4323.57|4323.57|4323.57|4323.26|4323.26|0
1637074790000|2021-11-16 14:59:50|4322.94|4322.94|4322.64|4322.64|4322.94|4322.94|4322.64|4322.64|0
1637074800000|2021-11-16 15:00:00|4322.71|4322.71|4321.77|4321.77|4322.71|4322.71|4321.77|4321.77|0
1637074810000|2021-11-16 15:00:10|4321.87|4321.87|4323.08|4323.08|4323.08|4323.08|4321.87|4321.87|0
1637074820000|2021-11-16 15:00:20|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|0
1637074840000|2021-11-16 15:00:40|4322.97|4322.97|4322.34|4322.34|4322.97|4322.97|4322.34|4322.34|0
1637074850000|2021-11-16 15:00:50|4322.25|4322.25|4322.1|4322.1|4322.25|4322.25|4322.1|4322.1|0
1637074860000|2021-11-16 15:01:00|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|0
1637074870000|2021-11-16 15:01:10|4321.55|4321.55|4321.77|4321.77|4321.83|4321.83|4321.5|4321.5|0
1637074880000|2021-11-16 15:01:20|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|0
1637074890000|2021-11-16 15:01:30|4321.46|4321.46|4320.91|4320.91|4321.46|4321.46|4320.87|4320.87|0
1637074910000|2021-11-16 15:01:50|4320.85|4320.85|4320.7|4320.7|4320.85|4320.85|4320.7|4320.7|0
1637074920000|2021-11-16 15:02:00|4320.38|4320.38|4320.01|4320.01|4320.38|4320.38|4320.01|4320.01|0
1637074930000|2021-11-16 15:02:10|4319.86|4319.86|4319.66|4319.66|4319.86|4319.86|4319.66|4319.66|0
1637074940000|2021-11-16 15:02:20|4319.61|4319.61|4319.12|4319.12|4319.61|4319.61|4319.03|4319.03|0
1637074950000|2021-11-16 15:02:30|4319.22|4319.22|4317.83|4317.83|4319.22|4319.22|4317.65|4317.65|0
1637074960000|2021-11-16 15:02:40|4317.92|4317.92|4318.02|4318.02|4318.11|4318.11|4317.92|4317.92|0
1637074970000|2021-11-16 15:02:50|4317.86|4317.86|4317.71|4317.71|4317.86|4317.86|4317.71|4317.71|0
1637074980000|2021-11-16 15:03:00|4317.83|4317.83|4317.59|4317.59|4318|4318|4317.47|4317.47|0
1637074990000|2021-11-16 15:03:10|4317.63|4317.63|4317.63|4317.63|4317.63|4317.63|4317.63|4317.63|0
1637075000000|2021-11-16 15:03:20|4317.32|4317.32|4317.01|4317.01|4317.32|4317.32|4317.01|4317.01|0
1637075010000|2021-11-16 15:03:30|4316.77|4316.77|4316.65|4316.65|4316.77|4316.77|4316.65|4316.65|0
1637075030000|2021-11-16 15:03:50|4316.6|4316.6|4316.29|4316.29|4316.6|4316.6|4316.29|4316.29|0
1637075040000|2021-11-16 15:04:00|4316.25|4316.25|4315.63|4315.63|4316.25|4316.25|4315.63|4315.63|0
1637075050000|2021-11-16 15:04:10|4315.94|4315.94|4315.63|4315.63|4315.94|4315.94|4315.63|4315.63|0
1637075060000|2021-11-16 15:04:20|4315.94|4315.94|4315.94|4315.94|4315.94|4315.94|4315.94|4315.94|0
1637075070000|2021-11-16 15:04:30|4315.63|4315.63|4315.72|4315.72|4315.72|4315.72|4315.63|4315.63|0
1637075080000|2021-11-16 15:04:40|4315.61|4315.61|4316.87|4316.87|4316.87|4316.87|4315.61|4315.61|0
1637075090000|2021-11-16 15:04:50|4316.57|4316.57|4316.66|4316.66|4316.84|4316.84|4316.57|4316.57|0
1637075100000|2021-11-16 15:05:00|4316.57|4316.57|4316.35|4316.35|4316.81|4316.81|4316.35|4316.35|0
1637075110000|2021-11-16 15:05:10|4316.2|4316.2|4315.73|4315.73|4316.2|4316.2|4315.73|4315.73|0
1637075120000|2021-11-16 15:05:20|4315.58|4315.58|4315.89|4315.89|4315.89|4315.89|4315.58|4315.58|0
1637075140000|2021-11-16 15:05:40|4315.74|4315.74|4316.05|4316.05|4316.05|4316.05|4315.74|4315.74|0
1637075160000|2021-11-16 15:06:00|4315.9|4315.9|4315.49|4315.49|4316.11|4316.11|4315.49|4315.49|0
1637075170000|2021-11-16 15:06:10|4315.18|4315.18|4315.18|4315.18|4315.18|4315.18|4315.18|4315.18|0
1637075180000|2021-11-16 15:06:20|4315.24|4315.24|4314.9|4314.9|4315.24|4315.24|4314.9|4314.9|0
1637075190000|2021-11-16 15:06:30|4315.06|4315.06|4314.5|4314.5|4315.21|4315.21|4314.5|4314.5|0
1637075210000|2021-11-16 15:06:50|4314.19|4314.19|4313.87|4313.87|4314.19|4314.19|4313.87|4313.87|0
1637075220000|2021-11-16 15:07:00|4313.83|4313.83|4313.52|4313.52|4313.83|4313.83|4313.52|4313.52|0
1637075230000|2021-11-16 15:07:10|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|0
1637075240000|2021-11-16 15:07:20|4313.12|4313.12|4313.38|4313.38|4313.38|4313.38|4312.75|4312.75|0
1637075250000|2021-11-16 15:07:30|4313.29|4313.29|4313.06|4313.06|4313.29|4313.29|4312.97|4312.97|0
1637075260000|2021-11-16 15:07:40|4312.97|4312.97|4312.75|4312.75|4313.06|4313.06|4312.44|4312.44|0
1637075270000|2021-11-16 15:07:50|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|0
1637075280000|2021-11-16 15:08:00|4312.43|4312.43|4312.84|4312.84|4312.84|4312.84|4312.43|4312.43|0
1637075290000|2021-11-16 15:08:10|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|0
1637075300000|2021-11-16 15:08:20|4313.52|4313.52|4313.62|4313.62|4313.67|4313.67|4313.51|4313.51|0
1637075310000|2021-11-16 15:08:30|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|0
1637075320000|2021-11-16 15:08:40|4314.03|4314.03|4313.4|4313.4|4314.03|4314.03|4313.4|4313.4|0
1637075330000|2021-11-16 15:08:50|4313.1|4313.1|4312.7|4312.7|4313.1|4313.1|4312.7|4312.7|0
1637075340000|2021-11-16 15:09:00|4312.89|4312.89|4315.5|4315.5|4315.5|4315.5|4312.79|4312.79|0
1637075350000|2021-11-16 15:09:10|4315.65|4315.65|4315.61|4315.61|4315.65|4315.65|4315.61|4315.61|0
1637075370000|2021-11-16 15:09:30|4315.53|4315.53|4315.03|4315.03|4315.53|4315.53|4315.03|4315.03|0
1637075380000|2021-11-16 15:09:40|4315.34|4315.34|4315.25|4315.25|4315.56|4315.56|4315.25|4315.25|0
1637075390000|2021-11-16 15:09:50|4315.29|4315.29|4315.29|4315.29|4315.29|4315.29|4315.29|4315.29|0
1637075400000|2021-11-16 15:10:00|4314.66|4314.66|4314.36|4314.36|4314.66|4314.66|4314.36|4314.36|0
1637075410000|2021-11-16 15:10:10|4314.04|4314.04|4314.69|4314.69|4314.69|4314.69|4314.04|4314.04|0
1637075420000|2021-11-16 15:10:20|4314.67|4314.67|4314.89|4314.89|4314.98|4314.98|4314.67|4314.67|0
1637075430000|2021-11-16 15:10:30|4315.04|4315.04|4315.1|4315.1|4315.19|4315.19|4315.04|4315.04|0
1637075440000|2021-11-16 15:10:40|4314.95|4314.95|4314.33|4314.33|4314.95|4314.95|4314.29|4314.29|0
1637075450000|2021-11-16 15:10:50|4314.95|4314.95|4314.95|4314.95|4314.95|4314.95|4314.95|4314.95|0
1637075460000|2021-11-16 15:11:00|4314.99|4314.99|4315.63|4315.63|4315.63|4315.63|4314.99|4314.99|0
1637075470000|2021-11-16 15:11:10|4315.98|4315.98|4316.21|4316.21|4316.26|4316.26|4315.98|4315.98|0
1637075480000|2021-11-16 15:11:20|4316.03|4316.03|4316.16|4316.16|4316.16|4316.16|4316.03|4316.03|0
1637075490000|2021-11-16 15:11:30|4316.2|4316.2|4316.07|4316.07|4316.2|4316.2|4315.98|4315.98|0
1637075500000|2021-11-16 15:11:40|4316.38|4316.38|4317.01|4317.01|4317.01|4317.01|4316.38|4316.38|0
1637075510000|2021-11-16 15:11:50|4316.84|4316.84|4316.71|4316.71|4316.84|4316.84|4316.71|4316.71|0
1637075520000|2021-11-16 15:12:00|4316.4|4316.4|4316.08|4316.08|4316.4|4316.4|4316.08|4316.08|0
1637075530000|2021-11-16 15:12:10|4316.24|4316.24|4316.64|4316.64|4316.64|4316.64|4316.24|4316.24|0
1637075550000|2021-11-16 15:12:30|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|0
1637075570000|2021-11-16 15:12:50|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|0
1637075580000|2021-11-16 15:13:00|4315.22|4315.22|4315.07|4315.07|4315.22|4315.22|4315.07|4315.07|0
1637075600000|2021-11-16 15:13:20|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|0
1637075610000|2021-11-16 15:13:30|4315.07|4315.07|4314.13|4314.13|4315.07|4315.07|4314.13|4314.13|0
1637075620000|2021-11-16 15:13:40|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|0
1637075630000|2021-11-16 15:13:50|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|0
1637075640000|2021-11-16 15:14:00|4315.38|4315.38|4314.75|4314.75|4315.38|4315.38|4314.75|4314.75|0
1637075650000|2021-11-16 15:14:10|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|0
1637075660000|2021-11-16 15:14:20|4314.63|4314.63|4314.22|4314.22|4314.72|4314.72|4314.22|4314.22|0
1637075670000|2021-11-16 15:14:30|4314.53|4314.53|4314.94|4314.94|4314.94|4314.94|4314.53|4314.53|0
1637075680000|2021-11-16 15:14:40|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|0
1637075690000|2021-11-16 15:14:50|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|0
1637075700000|2021-11-16 15:15:00|4314.77|4314.77|4314.28|4314.28|4314.77|4314.77|4314.28|4314.28|0
1637075720000|2021-11-16 15:15:20|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|0
1637075730000|2021-11-16 15:15:30|4313.76|4313.76|4313.3|4313.3|4314|4314|4313.3|4313.3|0
1637075740000|2021-11-16 15:15:40|4313.26|4313.26|4313.88|4313.88|4313.88|4313.88|4313.26|4313.26|0
1637075750000|2021-11-16 15:15:50|4313.79|4313.79|4313.93|4313.93|4313.93|4313.93|4313.62|4313.62|0
1637075760000|2021-11-16 15:16:00|4314.25|4314.25|4314.25|4314.25|4314.25|4314.25|4314.25|4314.25|0
1637075770000|2021-11-16 15:16:10|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|4314.06|4314.06|0
1637075780000|2021-11-16 15:16:20|4314.47|4314.47|4314.41|4314.41|4314.47|4314.47|4314.41|4314.41|0
1637075790000|2021-11-16 15:16:30|4314.25|4314.25|4313.76|4313.76|4314.25|4314.25|4313.76|4313.76|0
1637075800000|2021-11-16 15:16:40|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|0
1637075810000|2021-11-16 15:16:50|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|0
1637075820000|2021-11-16 15:17:00|4313.65|4313.65|4314.09|4314.09|4314.09|4314.09|4313.63|4313.63|0
1637075830000|2021-11-16 15:17:10|4314.27|4314.27|4314.26|4314.26|4314.31|4314.31|4314.14|4314.14|0
1637075840000|2021-11-16 15:17:20|4314.57|4314.57|4314.92|4314.92|4314.94|4314.94|4314.57|4314.57|0
1637075850000|2021-11-16 15:17:30|4314.76|4314.76|4314.82|4314.82|4314.82|4314.82|4314.76|4314.76|0
1637075860000|2021-11-16 15:17:40|4314.73|4314.73|4315.19|4315.19|4315.19|4315.19|4314.73|4314.73|0
1637075870000|2021-11-16 15:17:50|4315.29|4315.29|4315.21|4315.21|4315.29|4315.29|4315.21|4315.21|0
1637075880000|2021-11-16 15:18:00|4315.37|4315.37|4315.83|4315.83|4315.83|4315.83|4315.37|4315.37|0
1637075890000|2021-11-16 15:18:10|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|0
1637075900000|2021-11-16 15:18:20|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|0
1637075910000|2021-11-16 15:18:30|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|0
1637075920000|2021-11-16 15:18:40|4315.81|4315.81|4315.03|4315.03|4315.81|4315.81|4315.03|4315.03|0
1637075930000|2021-11-16 15:18:50|4314.79|4314.79|4314.73|4314.73|4314.79|4314.79|4314.73|4314.73|0
1637075940000|2021-11-16 15:19:00|4314.58|4314.58|4314.27|4314.27|4314.58|4314.58|4314.27|4314.27|0
1637075950000|2021-11-16 15:19:10|4313.96|4313.96|4314.03|4314.03|4314.03|4314.03|4313.96|4313.96|0
1637075960000|2021-11-16 15:19:20|4314.06|4314.06|4314.34|4314.34|4314.34|4314.34|4314.06|4314.06|0
1637075970000|2021-11-16 15:19:30|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|0
1637075980000|2021-11-16 15:19:40|4313.95|4313.95|4313.98|4313.98|4313.98|4313.98|4313.46|4313.46|0
1637075990000|2021-11-16 15:19:50|4313.67|4313.67|4313.74|4313.74|4313.74|4313.74|4313.58|4313.58|0
1637076000000|2021-11-16 15:20:00|4313.55|4313.55|4312.83|4312.83|4313.55|4313.55|4312.83|4312.83|0
1637076010000|2021-11-16 15:20:10|4312.99|4312.99|4312.99|4312.99|4312.99|4312.99|4312.99|4312.99|0
1637076020000|2021-11-16 15:20:20|4313.29|4313.29|4313.76|4313.76|4313.76|4313.76|4313.29|4313.29|0
1637076030000|2021-11-16 15:20:30|4313.45|4313.45|4313.32|4313.32|4313.45|4313.45|4313.23|4313.23|0
1637076040000|2021-11-16 15:20:40|4313.01|4313.01|4312.2|4312.2|4313.01|4313.01|4312.2|4312.2|0
1637076060000|2021-11-16 15:21:00|4312.82|4312.82|4313.72|4313.72|4313.72|4313.72|4312.78|4312.78|0
1637076070000|2021-11-16 15:21:10|4313.76|4313.76|4312.79|4312.79|4313.76|4313.76|4312.74|4312.74|0
1637076080000|2021-11-16 15:21:20|4312.61|4312.61|4312.31|4312.31|4312.61|4312.61|4312.31|4312.31|0
1637076090000|2021-11-16 15:21:30|4312|4312|4312.93|4312.93|4312.93|4312.93|4312|4312|0
1637076100000|2021-11-16 15:21:40|4313.24|4313.24|4313.22|4313.22|4313.24|4313.24|4312.99|4312.99|0
1637076110000|2021-11-16 15:21:50|4313.54|4313.54|4313.6|4313.6|4313.6|4313.6|4313.54|4313.54|0
1637076120000|2021-11-16 15:22:00|4313.28|4313.28|4313.47|4313.47|4313.47|4313.47|4313.28|4313.28|0
1637076130000|2021-11-16 15:22:10|4313.62|4313.62|4313.74|4313.74|4313.74|4313.74|4313.62|4313.62|0
1637076140000|2021-11-16 15:22:20|4313.8|4313.8|4313.7|4313.7|4313.86|4313.86|4313.7|4313.7|0
1637076150000|2021-11-16 15:22:30|4313.61|4313.61|4314.11|4314.11|4314.11|4314.11|4313.61|4313.61|0
1637076160000|2021-11-16 15:22:40|4314.02|4314.02|4313.92|4313.92|4314.02|4314.02|4313.92|4313.92|0
1637076180000|2021-11-16 15:23:00|4313.83|4313.83|4313.28|4313.28|4313.83|4313.83|4313.28|4313.28|0
1637076190000|2021-11-16 15:23:10|4312.97|4312.97|4313.12|4313.12|4313.12|4313.12|4312.97|4312.97|0
1637076200000|2021-11-16 15:23:20|4313.21|4313.21|4313.13|4313.13|4313.21|4313.21|4313.13|4313.13|0
1637076210000|2021-11-16 15:23:30|4312.95|4312.95|4312.96|4312.96|4313.58|4313.58|4312.95|4312.95|0
1637076220000|2021-11-16 15:23:40|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|0
1637076230000|2021-11-16 15:23:50|4312.88|4312.88|4313.04|4313.04|4313.04|4313.04|4312.88|4312.88|0
1637076240000|2021-11-16 15:24:00|4312.73|4312.73|4312.73|4312.73|4312.88|4312.88|4312.42|4312.42|0
1637076250000|2021-11-16 15:24:10|4313.04|4313.04|4312.73|4312.73|4313.04|4313.04|4312.73|4312.73|0
1637076260000|2021-11-16 15:24:20|4312.64|4312.64|4312.09|4312.09|4312.64|4312.64|4312.09|4312.09|0
1637076270000|2021-11-16 15:24:30|4312.4|4312.4|4312.21|4312.21|4312.4|4312.4|4312.21|4312.21|0
1637076280000|2021-11-16 15:24:40|4312.4|4312.4|4312.24|4312.24|4312.4|4312.4|4312.15|4312.15|0
1637076290000|2021-11-16 15:24:50|4311.93|4311.93|4311.75|4311.75|4311.99|4311.99|4311.75|4311.75|0
1637076300000|2021-11-16 15:25:00|4311.84|4311.84|4312.15|4312.15|4312.15|4312.15|4311.53|4311.53|0
1637076310000|2021-11-16 15:25:10|4312.13|4312.13|4312.54|4312.54|4312.54|4312.54|4312.13|4312.13|0
1637076320000|2021-11-16 15:25:20|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|0
1637076330000|2021-11-16 15:25:30|4312.64|4312.64|4312.74|4312.74|4312.74|4312.74|4312.64|4312.64|0
1637076340000|2021-11-16 15:25:40|4312.62|4312.62|4312.42|4312.42|4312.62|4312.62|4312.42|4312.42|0
1637076350000|2021-11-16 15:25:50|4312.27|4312.27|4312.27|4312.27|4312.27|4312.27|4312.27|4312.27|0
1637076360000|2021-11-16 15:26:00|4312.58|4312.58|4312.08|4312.08|4312.58|4312.58|4312.08|4312.08|0
1637076370000|2021-11-16 15:26:10|4312.04|4312.04|4312.05|4312.05|4312.18|4312.18|4312.04|4312.04|0
1637076380000|2021-11-16 15:26:20|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.87|4311.87|0
1637076390000|2021-11-16 15:26:30|4311.8|4311.8|4311.71|4311.71|4311.8|4311.8|4311.71|4311.71|0
1637076400000|2021-11-16 15:26:40|4311.87|4311.87|4311.71|4311.71|4311.87|4311.87|4311.71|4311.71|0
1637076410000|2021-11-16 15:26:50|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|0
1637076420000|2021-11-16 15:27:00|4311.38|4311.38|4311.22|4311.22|4311.54|4311.54|4311.22|4311.22|0
1637076440000|2021-11-16 15:27:20|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|0
1637076450000|2021-11-16 15:27:30|4311.01|4311.01|4311.07|4311.07|4311.38|4311.38|4311.01|4311.01|0
1637076470000|2021-11-16 15:27:50|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|0
1637076490000|2021-11-16 15:28:10|4311.2|4311.2|4311.1|4311.1|4311.2|4311.2|4311.1|4311.1|0
1637076500000|2021-11-16 15:28:20|4311.01|4311.01|4311.3|4311.3|4311.3|4311.3|4311.01|4311.01|0
1637076510000|2021-11-16 15:28:30|4311.92|4311.92|4311.83|4311.83|4311.92|4311.92|4311.83|4311.83|0
1637076520000|2021-11-16 15:28:40|4311.77|4311.77|4312.32|4312.32|4312.32|4312.32|4311.77|4311.77|0
1637076530000|2021-11-16 15:28:50|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|0
1637076540000|2021-11-16 15:29:00|4312.01|4312.01|4312.73|4312.73|4312.73|4312.73|4312.01|4312.01|0
1637076550000|2021-11-16 15:29:10|4312.64|4312.64|4312.64|4312.64|4312.64|4312.64|4312.64|4312.64|0
1637076560000|2021-11-16 15:29:20|4312.33|4312.33|4311.68|4311.68|4312.33|4312.33|4311.59|4311.59|0
1637076570000|2021-11-16 15:29:30|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|0
1637076580000|2021-11-16 15:29:40|4312.14|4312.14|4312.3|4312.3|4312.3|4312.3|4312.14|4312.14|0
1637076600000|2021-11-16 15:30:00|4311.98|4311.98|4312.29|4312.29|4312.34|4312.34|4311.98|4311.98|0
1637076610000|2021-11-16 15:30:10|4312.36|4312.36|4311.75|4311.75|4312.36|4312.36|4311.75|4311.75|0
1637076620000|2021-11-16 15:30:20|4312.37|4312.37|4313.3|4313.3|4313.3|4313.3|4312.37|4312.37|0
1637076630000|2021-11-16 15:30:30|4313.92|4313.92|4313.69|4313.69|4313.92|4313.92|4313.3|4313.3|0
1637076640000|2021-11-16 15:30:40|4313.39|4313.39|4312.91|4312.91|4313.39|4313.39|4312.76|4312.76|0
1637076680000|2021-11-16 15:31:20|4313.07|4313.07|4312.69|4312.69|4313.07|4313.07|4312.69|4312.69|0
1637076710000|2021-11-16 15:31:50|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|0
1637076720000|2021-11-16 15:32:00|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|0
1637076730000|2021-11-16 15:32:10|4312.52|4312.52|4311.27|4311.27|4312.52|4312.52|4311.27|4311.27|0
1637076740000|2021-11-16 15:32:20|4311.58|4311.58|4310.97|4310.97|4311.58|4311.58|4310.82|4310.82|0
1637076750000|2021-11-16 15:32:30|4310.78|4310.78|4310.69|4310.69|4310.78|4310.78|4310.69|4310.69|0
1637076760000|2021-11-16 15:32:40|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|0
1637076770000|2021-11-16 15:32:50|4310.29|4310.29|4309.35|4309.35|4310.6|4310.6|4309.35|4309.35|0
1637076800000|2021-11-16 15:33:20|4309.47|4309.47|4309.29|4309.29|4309.47|4309.47|4309.29|4309.29|0
1637076810000|2021-11-16 15:33:30|4309.38|4309.38|4310.25|4310.25|4310.25|4310.25|4309.38|4309.38|0
1637076820000|2021-11-16 15:33:40|4309.88|4309.88|4308.38|4308.38|4309.88|4309.88|4308.38|4308.38|0
1637076830000|2021-11-16 15:33:50|4309.32|4309.32|4309.19|4309.19|4309.32|4309.32|4309.01|4309.01|0
1637076840000|2021-11-16 15:34:00|4308.91|4308.91|4308.52|4308.52|4308.91|4308.91|4308.52|4308.52|0
1637076850000|2021-11-16 15:34:10|4308.36|4308.36|4309.64|4309.64|4309.64|4309.64|4308.36|4308.36|0
1637076860000|2021-11-16 15:34:20|4309.79|4309.79|4309.53|4309.53|4309.83|4309.83|4309.48|4309.48|0
1637076870000|2021-11-16 15:34:30|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|0
1637076880000|2021-11-16 15:34:40|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|0
1637076900000|2021-11-16 15:35:00|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|0
1637076910000|2021-11-16 15:35:10|4309.15|4309.15|4309.76|4309.76|4309.76|4309.76|4309.15|4309.15|0
1637076920000|2021-11-16 15:35:20|4309.61|4309.61|4309.65|4309.65|4309.72|4309.72|4309.61|4309.61|0
1637076930000|2021-11-16 15:35:30|4309.96|4309.96|4309.34|4309.34|4309.96|4309.96|4309.34|4309.34|0
1637076940000|2021-11-16 15:35:40|4309.02|4309.02|4309.81|4309.81|4310.11|4310.11|4309.02|4309.02|0
1637076960000|2021-11-16 15:36:00|4310.11|4310.11|4310.58|4310.58|4310.73|4310.73|4310.11|4310.11|0
1637076980000|2021-11-16 15:36:20|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|0
1637076990000|2021-11-16 15:36:30|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|0
1637077000000|2021-11-16 15:36:40|4310.73|4310.73|4310.79|4310.79|4310.79|4310.79|4310.73|4310.73|0
1637077010000|2021-11-16 15:36:50|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|0
1637077020000|2021-11-16 15:37:00|4311.16|4311.16|4311.28|4311.28|4311.28|4311.28|4311.16|4311.16|0
1637077030000|2021-11-16 15:37:10|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|0
1637077040000|2021-11-16 15:37:20|4311.59|4311.59|4312.59|4312.59|4312.59|4312.59|4311.59|4311.59|0
1637077050000|2021-11-16 15:37:30|4312.91|4312.91|4312.56|4312.56|4312.91|4312.91|4312.47|4312.47|0
1637077060000|2021-11-16 15:37:40|4312.72|4312.72|4313.03|4313.03|4313.03|4313.03|4312.72|4312.72|0
1637077070000|2021-11-16 15:37:50|4313.18|4313.18|4312.72|4312.72|4313.18|4313.18|4312.72|4312.72|0
1637077080000|2021-11-16 15:38:00|4312.62|4312.62|4312.78|4312.78|4312.78|4312.78|4312.47|4312.47|0
1637077090000|2021-11-16 15:38:10|4312.47|4312.47|4312.65|4312.65|4312.65|4312.65|4312.47|4312.47|0
1637077110000|2021-11-16 15:38:30|4312.96|4312.96|4312.78|4312.78|4312.96|4312.96|4312.78|4312.78|0
1637077120000|2021-11-16 15:38:40|4312.94|4312.94|4312.63|4312.63|4312.94|4312.94|4312.63|4312.63|0
1637077140000|2021-11-16 15:39:00|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|0
1637077150000|2021-11-16 15:39:10|4313.04|4313.04|4313.04|4313.04|4313.04|4313.04|4312.94|4312.94|0
1637077160000|2021-11-16 15:39:20|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|0
1637077170000|2021-11-16 15:39:30|4313.04|4313.04|4312.66|4312.66|4313.19|4313.19|4312.56|4312.56|0
1637077180000|2021-11-16 15:39:40|4313.59|4313.59|4313.69|4313.69|4313.69|4313.69|4313.59|4313.59|0
1637077190000|2021-11-16 15:39:50|4313.99|4313.99|4312.85|4312.85|4313.99|4313.99|4312.85|4312.85|0
1637077200000|2021-11-16 15:40:00|4312.76|4312.76|4312.76|4312.76|4312.76|4312.76|4312.66|4312.66|0
1637077210000|2021-11-16 15:40:10|4313.07|4313.07|4313.07|4313.07|4313.07|4313.07|4313.07|4313.07|0
1637077230000|2021-11-16 15:40:30|4313.36|4313.36|4313.46|4313.46|4313.46|4313.46|4313.3|4313.3|0
1637077250000|2021-11-16 15:40:50|4313.36|4313.36|4312.96|4312.96|4313.36|4313.36|4312.65|4312.65|0
1637077260000|2021-11-16 15:41:00|4312.65|4312.65|4312.36|4312.36|4312.67|4312.67|4312.36|4312.36|0
1637077270000|2021-11-16 15:41:10|4312.05|4312.05|4312.58|4312.58|4312.58|4312.58|4312.05|4312.05|0
1637077280000|2021-11-16 15:41:20|4312.49|4312.49|4312.65|4312.65|4312.8|4312.8|4312.49|4312.49|0
1637077290000|2021-11-16 15:41:30|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|0
1637077300000|2021-11-16 15:41:40|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|0
1637077310000|2021-11-16 15:41:50|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|0
1637077330000|2021-11-16 15:42:10|4312.47|4312.47|4311.54|4311.54|4312.47|4312.47|4311.54|4311.54|0
1637077340000|2021-11-16 15:42:20|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|0
1637077350000|2021-11-16 15:42:30|4312.01|4312.01|4312.32|4312.32|4312.32|4312.32|4312.01|4312.01|0
1637077360000|2021-11-16 15:42:40|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|0
1637077370000|2021-11-16 15:42:50|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|0
1637077380000|2021-11-16 15:43:00|4311.69|4311.69|4312.01|4312.01|4312.01|4312.01|4311.69|4311.69|0
1637077390000|2021-11-16 15:43:10|4311.95|4311.95|4312.11|4312.11|4312.26|4312.26|4311.95|4311.95|0
1637077400000|2021-11-16 15:43:20|4312.23|4312.23|4312.27|4312.27|4312.27|4312.27|4312.23|4312.23|0
1637077410000|2021-11-16 15:43:30|4312.21|4312.21|4311.86|4311.86|4312.21|4312.21|4311.86|4311.86|0
1637077430000|2021-11-16 15:43:50|4312.17|4312.17|4312.05|4312.05|4312.17|4312.17|4312.05|4312.05|0
1637077440000|2021-11-16 15:44:00|4312.07|4312.07|4313.47|4313.47|4313.47|4313.47|4312.07|4312.07|0
1637077450000|2021-11-16 15:44:10|4313.93|4313.93|4313.93|4313.93|4313.93|4313.93|4313.93|4313.93|0
1637077460000|2021-11-16 15:44:20|4313.62|4313.62|4313.47|4313.47|4313.62|4313.62|4313.16|4313.16|0
1637077470000|2021-11-16 15:44:30|4313.78|4313.78|4314.03|4314.03|4314.4|4314.4|4313.78|4313.78|0
1637077480000|2021-11-16 15:44:40|4314.07|4314.07|4314.07|4314.07|4314.22|4314.22|4314.07|4314.07|0
1637077490000|2021-11-16 15:44:50|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|0
1637077500000|2021-11-16 15:45:00|4314.78|4314.78|4314.83|4314.83|4314.97|4314.97|4314.66|4314.66|0
1637077520000|2021-11-16 15:45:20|4314.52|4314.52|4313.81|4313.81|4314.52|4314.52|4313.81|4313.81|0
1637077540000|2021-11-16 15:45:40|4313.96|4313.96|4314.59|4314.59|4314.59|4314.59|4313.96|4313.96|0
1637077550000|2021-11-16 15:45:50|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|0
1637077560000|2021-11-16 15:46:00|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|0
1637077590000|2021-11-16 15:46:30|4314.74|4314.74|4314.43|4314.43|4314.74|4314.74|4314.43|4314.43|0
1637077610000|2021-11-16 15:46:50|4314.52|4314.52|4314.41|4314.41|4314.52|4314.52|4314.41|4314.41|0
1637077620000|2021-11-16 15:47:00|4314.5|4314.5|4314.59|4314.59|4314.81|4314.81|4314.49|4314.49|0
1637077630000|2021-11-16 15:47:10|4314.9|4314.9|4314.96|4314.96|4314.96|4314.96|4314.9|4314.9|0
1637077640000|2021-11-16 15:47:20|4315.04|4315.04|4315.27|4315.27|4315.27|4315.27|4314.96|4314.96|0
1637077650000|2021-11-16 15:47:30|4315.43|4315.43|4315.6|4315.6|4315.6|4315.6|4314.8|4314.8|0
1637077660000|2021-11-16 15:47:40|4315.92|4315.92|4316.01|4316.01|4316.01|4316.01|4315.92|4315.92|0
1637077670000|2021-11-16 15:47:50|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|0
1637077680000|2021-11-16 15:48:00|4315.81|4315.81|4315.91|4315.91|4315.91|4315.91|4315.81|4315.81|0
1637077700000|2021-11-16 15:48:20|4316.22|4316.22|4315.91|4315.91|4316.22|4316.22|4315.59|4315.59|0
1637077710000|2021-11-16 15:48:30|4315.81|4315.81|4315.32|4315.32|4315.81|4315.81|4315.32|4315.32|0
1637077720000|2021-11-16 15:48:40|4315.63|4315.63|4315.01|4315.01|4315.78|4315.78|4315.01|4315.01|0
1637077740000|2021-11-16 15:49:00|4314.91|4314.91|4314.79|4314.79|4314.91|4314.91|4314.79|4314.79|0
1637077750000|2021-11-16 15:49:10|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|0
1637077760000|2021-11-16 15:49:20|4315.44|4315.44|4315.72|4315.72|4315.72|4315.72|4315.41|4315.41|0
1637077770000|2021-11-16 15:49:30|4315.66|4315.66|4316.03|4316.03|4316.03|4316.03|4315.66|4315.66|0
1637077800000|2021-11-16 15:50:00|4315.88|4315.88|4315.07|4315.07|4315.88|4315.88|4315.07|4315.07|0
1637077810000|2021-11-16 15:50:10|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|0
1637077820000|2021-11-16 15:50:20|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|0
1637077830000|2021-11-16 15:50:30|4315.48|4315.48|4315.98|4315.98|4316.1|4316.1|4315.48|4315.48|0
1637077840000|2021-11-16 15:50:40|4316.13|4316.13|4315.83|4315.83|4316.13|4316.13|4315.83|4315.83|0
1637077850000|2021-11-16 15:50:50|4316.13|4316.13|4316.23|4316.23|4316.23|4316.23|4316.13|4316.13|0
1637077870000|2021-11-16 15:51:10|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|0
1637077880000|2021-11-16 15:51:20|4315.29|4315.29|4314.99|4314.99|4315.29|4315.29|4314.99|4314.99|0
1637077900000|2021-11-16 15:51:40|4315.3|4315.3|4315.26|4315.26|4315.42|4315.42|4315.1|4315.1|0
1637077910000|2021-11-16 15:51:50|4314.95|4314.95|4314.64|4314.64|4314.95|4314.95|4314.64|4314.64|0
1637077930000|2021-11-16 15:52:10|4314.33|4314.33|4314.49|4314.49|4314.49|4314.49|4314.33|4314.33|0
1637077940000|2021-11-16 15:52:20|4314.8|4314.8|4315.19|4315.19|4315.19|4315.19|4314.8|4314.8|0
1637077950000|2021-11-16 15:52:30|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|0
1637077960000|2021-11-16 15:52:40|4315.44|4315.44|4315.18|4315.18|4315.44|4315.44|4315.18|4315.18|0
1637077970000|2021-11-16 15:52:50|4315.14|4315.14|4315.11|4315.11|4315.23|4315.23|4315.11|4315.11|0
1637077980000|2021-11-16 15:53:00|4314.65|4314.65|4314.8|4314.8|4314.96|4314.96|4314.65|4314.65|0
1637077990000|2021-11-16 15:53:10|4314.76|4314.76|4315.07|4315.07|4315.07|4315.07|4314.76|4314.76|0
1637078000000|2021-11-16 15:53:20|4315.23|4315.23|4315.96|4315.96|4316|4316|4315.23|4315.23|0
1637078010000|2021-11-16 15:53:30|4315.64|4315.64|4315.64|4315.64|4315.64|4315.64|4315.64|4315.64|0
1637078020000|2021-11-16 15:53:40|4315.18|4315.18|4315.34|4315.34|4315.34|4315.34|4315.18|4315.18|0
1637078040000|2021-11-16 15:54:00|4315.18|4315.18|4314.95|4314.95|4315.18|4315.18|4314.95|4314.95|0
1637078050000|2021-11-16 15:54:10|4314.32|4314.32|4314.26|4314.26|4314.42|4314.42|4314.26|4314.26|0
1637078060000|2021-11-16 15:54:20|4314.24|4314.24|4314.24|4314.24|4314.24|4314.24|4314.24|4314.24|0
1637078080000|2021-11-16 15:54:40|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|0
1637078100000|2021-11-16 15:55:00|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|0
1637078110000|2021-11-16 15:55:10|4314.97|4314.97|4314.97|4314.97|4314.97|4314.97|4314.97|4314.97|0
1637078120000|2021-11-16 15:55:20|4315.01|4315.01|4314.97|4314.97|4315.05|4315.05|4314.97|4314.97|0
1637078130000|2021-11-16 15:55:30|4315.01|4315.01|4315.54|4315.54|4315.54|4315.54|4314.92|4314.92|0
1637078150000|2021-11-16 15:55:50|4315.23|4315.23|4314.77|4314.77|4315.23|4315.23|4314.77|4314.77|0
1637078170000|2021-11-16 15:56:10|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|0
1637078180000|2021-11-16 15:56:20|4314.75|4314.75|4314.81|4314.81|4314.81|4314.81|4314.75|4314.75|0
1637078190000|2021-11-16 15:56:30|4314.93|4314.93|4314.99|4314.99|4315.24|4315.24|4314.75|4314.75|0
1637078210000|2021-11-16 15:56:50|4315.34|4315.34|4315.25|4315.25|4315.34|4315.34|4315.25|4315.25|0
1637078230000|2021-11-16 15:57:10|4315.07|4315.07|4314.98|4314.98|4315.07|4315.07|4314.98|4314.98|0
1637078240000|2021-11-16 15:57:20|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|0
1637078250000|2021-11-16 15:57:30|4315.1|4315.1|4315.47|4315.47|4315.47|4315.47|4315.1|4315.1|0
1637078270000|2021-11-16 15:57:50|4315.16|4315.16|4315.03|4315.03|4315.16|4315.16|4314.85|4314.85|0
1637078280000|2021-11-16 15:58:00|4315.18|4315.18|4315.81|4315.81|4315.81|4315.81|4315.18|4315.18|0
1637078290000|2021-11-16 15:58:10|4315.96|4315.96|4316.03|4316.03|4316.03|4316.03|4315.96|4315.96|0
1637078310000|2021-11-16 15:58:30|4316.13|4316.13|4315.97|4315.97|4316.13|4316.13|4315.97|4315.97|0
1637078340000|2021-11-16 15:59:00|4316.07|4316.07|4315.98|4315.98|4316.07|4316.07|4315.98|4315.98|0
1637078350000|2021-11-16 15:59:10|4315.89|4315.89|4316.33|4316.33|4316.33|4316.33|4315.89|4315.89|0
1637078360000|2021-11-16 15:59:20|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|0
1637078380000|2021-11-16 15:59:40|4316.18|4316.18|4316.33|4316.33|4316.33|4316.33|4316.18|4316.18|0
1637078390000|2021-11-16 15:59:50|4316.29|4316.29|4315.83|4315.83|4316.29|4316.29|4315.83|4315.83|0
1637078400000|2021-11-16 16:00:00|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|0
1637078410000|2021-11-16 16:00:10|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|0
1637078420000|2021-11-16 16:00:20|4315.56|4315.56|4314.87|4314.87|4315.56|4315.56|4314.87|4314.87|0
1637078430000|2021-11-16 16:00:30|4315.03|4315.03|4315.09|4315.09|4315.34|4315.34|4315.03|4315.03|0
1637078450000|2021-11-16 16:00:50|4315.41|4315.41|4315.29|4315.29|4315.41|4315.41|4315.29|4315.29|0
1637078460000|2021-11-16 16:01:00|4315.31|4315.31|4315.64|4315.64|4315.64|4315.64|4315.31|4315.31|0
1637078470000|2021-11-16 16:01:10|4315.58|4315.58|4315.58|4315.58|4315.61|4315.61|4315.51|4315.51|0
1637078480000|2021-11-16 16:01:20|4315.73|4315.73|4315.27|4315.27|4315.73|4315.73|4315.27|4315.27|0
1637078490000|2021-11-16 16:01:30|4315.37|4315.37|4315.52|4315.52|4315.52|4315.52|4315.37|4315.37|0
1637078520000|2021-11-16 16:02:00|4315.83|4315.83|4316.03|4316.03|4316.03|4316.03|4315.83|4315.83|0
1637078530000|2021-11-16 16:02:10|4316.07|4316.07|4315.76|4315.76|4316.07|4316.07|4315.76|4315.76|0
1637078540000|2021-11-16 16:02:20|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|0
1637078550000|2021-11-16 16:02:30|4315.11|4315.11|4314.89|4314.89|4315.11|4315.11|4314.8|4314.8|0
1637078560000|2021-11-16 16:02:40|4315.01|4315.01|4314.7|4314.7|4315.01|4315.01|4314.7|4314.7|0
1637078570000|2021-11-16 16:02:50|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|0
1637078590000|2021-11-16 16:03:10|4314.27|4314.27|4314.27|4314.27|4314.27|4314.27|4314.27|4314.27|0
1637078610000|2021-11-16 16:03:30|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|0
1637078620000|2021-11-16 16:03:40|4314.73|4314.73|4315.04|4315.04|4315.04|4315.04|4314.73|4314.73|0
1637078630000|2021-11-16 16:03:50|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|0
1637078640000|2021-11-16 16:04:00|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|0
1637078650000|2021-11-16 16:04:10|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|0
1637078660000|2021-11-16 16:04:20|4315.46|4315.46|4315.46|4315.46|4315.46|4315.46|4315.46|4315.46|0
1637078670000|2021-11-16 16:04:30|4315.15|4315.15|4315.24|4315.24|4315.24|4315.24|4315.15|4315.15|0
1637078680000|2021-11-16 16:04:40|4314.93|4314.93|4314.93|4314.93|4314.93|4314.93|4314.93|4314.93|0
1637078690000|2021-11-16 16:04:50|4314.62|4314.62|4314.89|4314.89|4314.89|4314.89|4314.58|4314.58|0
1637078700000|2021-11-16 16:05:00|4314.58|4314.58|4314.06|4314.06|4314.58|4314.58|4313.96|4313.96|0
1637078710000|2021-11-16 16:05:10|4313.87|4313.87|4313.87|4313.87|4313.87|4313.87|4313.87|4313.87|0
1637078720000|2021-11-16 16:05:20|4313.56|4313.56|4313.41|4313.41|4313.56|4313.56|4313.41|4313.41|0
1637078730000|2021-11-16 16:05:30|4313.23|4313.23|4313.23|4313.23|4313.23|4313.23|4313.23|4313.23|0
1637078740000|2021-11-16 16:05:40|4313.29|4313.29|4312.88|4312.88|4313.29|4313.29|4312.66|4312.66|0
1637078760000|2021-11-16 16:06:00|4312.72|4312.72|4312.97|4312.97|4312.97|4312.97|4312.72|4312.72|0
1637078780000|2021-11-16 16:06:20|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|0
1637078800000|2021-11-16 16:06:40|4312.5|4312.5|4312.59|4312.59|4312.59|4312.59|4312.5|4312.5|0
1637078810000|2021-11-16 16:06:50|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|0
1637078820000|2021-11-16 16:07:00|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|0
1637078830000|2021-11-16 16:07:10|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|0
1637078840000|2021-11-16 16:07:20|4312.57|4312.57|4312.41|4312.41|4312.57|4312.57|4312.41|4312.41|0
1637078850000|2021-11-16 16:07:30|4312.32|4312.32|4312.3|4312.3|4312.41|4312.41|4312.3|4312.3|0
1637078870000|2021-11-16 16:07:50|4312.32|4312.32|4312.32|4312.32|4312.32|4312.32|4312.32|4312.32|0
1637078880000|2021-11-16 16:08:00|4312.63|4312.63|4312.26|4312.26|4312.63|4312.63|4312.17|4312.17|0
1637078890000|2021-11-16 16:08:10|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|0
1637078900000|2021-11-16 16:08:20|4312.44|4312.44|4312.34|4312.34|4312.44|4312.44|4312.34|4312.34|0
1637078910000|2021-11-16 16:08:30|4312.03|4312.03|4311.43|4311.43|4312.03|4312.03|4311.28|4311.28|0
1637078930000|2021-11-16 16:08:50|4311.52|4311.52|4311.58|4311.58|4311.62|4311.62|4311.3|4311.3|0
1637078940000|2021-11-16 16:09:00|4311.43|4311.43|4311.96|4311.96|4311.96|4311.96|4311.43|4311.43|0
1637078950000|2021-11-16 16:09:10|4312.07|4312.07|4311.98|4311.98|4312.13|4312.13|4311.98|4311.98|0
1637078960000|2021-11-16 16:09:20|4312.44|4312.44|4312.33|4312.33|4312.44|4312.44|4312.29|4312.29|0
1637078970000|2021-11-16 16:09:30|4312.38|4312.38|4312.27|4312.27|4312.38|4312.38|4312.27|4312.27|0
1637078980000|2021-11-16 16:09:40|4312.23|4312.23|4311.14|4311.14|4312.23|4312.23|4311.14|4311.14|0
1637078990000|2021-11-16 16:09:50|4311.76|4311.76|4312.07|4312.07|4312.07|4312.07|4311.76|4311.76|0
1637079000000|2021-11-16 16:10:00|4312.1|4312.1|4311.99|4311.99|4312.1|4312.1|4311.94|4311.94|0
1637079010000|2021-11-16 16:10:10|4311.83|4311.83|4311.99|4311.99|4311.99|4311.99|4311.83|4311.83|0
1637079020000|2021-11-16 16:10:20|4311.89|4311.89|4311.99|4311.99|4311.99|4311.99|4311.89|4311.89|0
1637079030000|2021-11-16 16:10:30|4311.68|4311.68|4311.62|4311.62|4311.68|4311.68|4311.62|4311.62|0
1637079040000|2021-11-16 16:10:40|4311.56|4311.56|4311.75|4311.75|4311.75|4311.75|4311.41|4311.41|0
1637079050000|2021-11-16 16:10:50|4311.43|4311.43|4312.23|4312.23|4312.23|4312.23|4311.43|4311.43|0
1637079060000|2021-11-16 16:11:00|4312.39|4312.39|4312.85|4312.85|4313.17|4313.17|4312.39|4312.39|0
1637079070000|2021-11-16 16:11:10|4313.01|4313.01|4312.61|4312.61|4313.01|4313.01|4312.61|4312.61|0
1637079080000|2021-11-16 16:11:20|4312.7|4312.7|4312.64|4312.64|4312.7|4312.7|4312.55|4312.55|0
1637079090000|2021-11-16 16:11:30|4312.79|4312.79|4312.48|4312.48|4312.79|4312.79|4312.48|4312.48|0
1637079100000|2021-11-16 16:11:40|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.08|4312.08|0
1637079110000|2021-11-16 16:11:50|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|0
1637079120000|2021-11-16 16:12:00|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|0
1637079130000|2021-11-16 16:12:10|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|0
1637079140000|2021-11-16 16:12:20|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|4313.22|0
1637079150000|2021-11-16 16:12:30|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|0
1637079170000|2021-11-16 16:12:50|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|0
1637079180000|2021-11-16 16:13:00|4313.08|4313.08|4313.08|4313.08|4313.08|4313.08|4312.99|4312.99|0
1637079190000|2021-11-16 16:13:10|4312.93|4312.93|4313.54|4313.54|4313.54|4313.54|4312.93|4312.93|0
1637079200000|2021-11-16 16:13:20|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|0
1637079210000|2021-11-16 16:13:30|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|0
1637079230000|2021-11-16 16:13:50|4313.41|4313.41|4313.31|4313.31|4313.41|4313.41|4313.31|4313.31|0
1637079250000|2021-11-16 16:14:10|4313.29|4313.29|4313.38|4313.38|4313.38|4313.38|4313.29|4313.29|0
1637079260000|2021-11-16 16:14:20|4313.47|4313.47|4313.11|4313.11|4313.47|4313.47|4313.01|4313.01|0
1637079270000|2021-11-16 16:14:30|4313.19|4313.19|4313.07|4313.07|4313.19|4313.19|4313.07|4313.07|0
1637079300000|2021-11-16 16:15:00|4313.25|4313.25|4312.85|4312.85|4313.25|4313.25|4312.76|4312.76|0
1637079310000|2021-11-16 16:15:10|4313.16|4313.16|4313.16|4313.16|4313.16|4313.16|4313.16|4313.16|0
1637079320000|2021-11-16 16:15:20|4313.47|4313.47|4313.93|4313.93|4314.02|4314.02|4313.47|4313.47|0
1637079330000|2021-11-16 16:15:30|4314.02|4314.02|4313.86|4313.86|4314.18|4314.18|4313.86|4313.86|0
1637079340000|2021-11-16 16:15:40|4314.18|4314.18|4313.47|4313.47|4314.18|4314.18|4313.47|4313.47|0
1637079350000|2021-11-16 16:15:50|4313.38|4313.38|4313.76|4313.76|4313.85|4313.85|4313.38|4313.38|0
1637079360000|2021-11-16 16:16:00|4313.66|4313.66|4313.26|4313.26|4313.66|4313.66|4313.26|4313.26|0
1637079370000|2021-11-16 16:16:10|4313.17|4313.17|4313.01|4313.01|4313.17|4313.17|4312.86|4312.86|0
1637079380000|2021-11-16 16:16:20|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|0
1637079390000|2021-11-16 16:16:30|4313.63|4313.63|4313.72|4313.72|4313.72|4313.72|4313.63|4313.63|0
1637079400000|2021-11-16 16:16:40|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|0
1637079410000|2021-11-16 16:16:50|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|0
1637079420000|2021-11-16 16:17:00|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|0
1637079430000|2021-11-16 16:17:10|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|0
1637079440000|2021-11-16 16:17:20|4313.78|4313.78|4313.78|4313.78|4313.78|4313.78|4313.78|4313.78|0
1637079450000|2021-11-16 16:17:30|4313.72|4313.72|4313.74|4313.74|4313.9|4313.9|4313.69|4313.69|0
1637079480000|2021-11-16 16:18:00|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|0
1637079490000|2021-11-16 16:18:10|4313.59|4313.59|4313.93|4313.93|4313.93|4313.93|4313.59|4313.59|0
1637079500000|2021-11-16 16:18:20|4314.03|4314.03|4314.09|4314.09|4314.09|4314.09|4313.93|4313.93|0
1637079510000|2021-11-16 16:18:30|4314.13|4314.13|4313.97|4313.97|4314.13|4314.13|4313.66|4313.66|0
1637079520000|2021-11-16 16:18:40|4314.13|4314.13|4314.13|4314.13|4314.13|4314.13|4314.13|4314.13|0
1637079530000|2021-11-16 16:18:50|4314.19|4314.19|4313.82|4313.82|4314.25|4314.25|4313.78|4313.78|0
1637079540000|2021-11-16 16:19:00|4313.51|4313.51|4313.82|4313.82|4313.82|4313.82|4313.51|4313.51|0
1637079550000|2021-11-16 16:19:10|4313.97|4313.97|4314.44|4314.44|4314.44|4314.44|4313.97|4313.97|0
1637079560000|2021-11-16 16:19:20|4314.53|4314.53|4314.07|4314.07|4314.53|4314.53|4314.07|4314.07|0
1637079570000|2021-11-16 16:19:30|4313.97|4313.97|4314.07|4314.07|4314.07|4314.07|4313.97|4313.97|0
1637079580000|2021-11-16 16:19:40|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|0
1637079590000|2021-11-16 16:19:50|4313.71|4313.71|4313.68|4313.68|4313.74|4313.74|4313.54|4313.54|0
1637079600000|2021-11-16 16:20:00|4313.99|4313.99|4313.93|4313.93|4313.99|4313.99|4313.87|4313.87|0
1637079610000|2021-11-16 16:20:10|4313.63|4313.63|4313.47|4313.47|4313.68|4313.68|4313.16|4313.16|0
1637079620000|2021-11-16 16:20:20|4313.53|4313.53|4313.38|4313.38|4313.53|4313.53|4313.22|4313.22|0
1637079630000|2021-11-16 16:20:30|4313.41|4313.41|4313.26|4313.26|4313.41|4313.41|4313.26|4313.26|0
1637079640000|2021-11-16 16:20:40|4312.94|4312.94|4313.27|4313.27|4313.27|4313.27|4312.94|4312.94|0
1637079650000|2021-11-16 16:20:50|4313.58|4313.58|4313.28|4313.28|4313.58|4313.58|4313.28|4313.28|0
1637079660000|2021-11-16 16:21:00|4313.58|4313.58|4313.81|4313.81|4313.94|4313.94|4313.58|4313.58|0
1637079670000|2021-11-16 16:21:10|4313.77|4313.77|4313.99|4313.99|4314.17|4314.17|4313.77|4313.77|0
1637079680000|2021-11-16 16:21:20|4313.95|4313.95|4313.52|4313.52|4313.95|4313.95|4313.52|4313.52|0
1637079690000|2021-11-16 16:21:30|4313.56|4313.56|4313.65|4313.65|4313.65|4313.65|4313.56|4313.56|0
1637079700000|2021-11-16 16:21:40|4313.34|4313.34|4313.19|4313.19|4313.34|4313.34|4313.03|4313.03|0
1637079710000|2021-11-16 16:21:50|4313.03|4313.03|4313.19|4313.19|4313.19|4313.19|4313.03|4313.03|0
1637079720000|2021-11-16 16:22:00|4313.03|4313.03|4312.94|4312.94|4313.03|4313.03|4312.94|4312.94|0
1637079740000|2021-11-16 16:22:20|4312.63|4312.63|4312.32|4312.32|4312.63|4312.63|4312.32|4312.32|0
1637079750000|2021-11-16 16:22:30|4312.48|4312.48|4311.69|4311.69|4312.48|4312.48|4311.23|4311.23|0
1637079760000|2021-11-16 16:22:40|4311.72|4311.72|4311.72|4311.72|4311.76|4311.76|4311.72|4311.72|0
1637079770000|2021-11-16 16:22:50|4311.41|4311.41|4311.53|4311.53|4311.53|4311.53|4311.4|4311.4|0
1637079780000|2021-11-16 16:23:00|4311.47|4311.47|4311.54|4311.54|4311.63|4311.63|4311.47|4311.47|0
1637079790000|2021-11-16 16:23:10|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|0
1637079800000|2021-11-16 16:23:20|4311.54|4311.54|4311.69|4311.69|4311.69|4311.69|4311.54|4311.54|0
1637079810000|2021-11-16 16:23:30|4312.01|4312.01|4311.97|4311.97|4312.01|4312.01|4311.97|4311.97|0
1637079820000|2021-11-16 16:23:40|4311.3|4311.3|4311.03|4311.03|4311.35|4311.35|4311.03|4311.03|0
1637079830000|2021-11-16 16:23:50|4310.72|4310.72|4310.54|4310.54|4310.8|4310.8|4310.54|4310.54|0
1637079840000|2021-11-16 16:24:00|4310.38|4310.38|4310.65|4310.65|4310.65|4310.65|4310.38|4310.38|0
1637079850000|2021-11-16 16:24:10|4310.6|4310.6|4310.56|4310.56|4310.65|4310.65|4310.56|4310.56|0
1637079860000|2021-11-16 16:24:20|4310.71|4310.71|4309.91|4309.91|4310.71|4310.71|4309.91|4309.91|0
1637079870000|2021-11-16 16:24:30|4309.29|4309.29|4309.14|4309.14|4309.29|4309.29|4309.14|4309.14|0
1637079880000|2021-11-16 16:24:40|4309.23|4309.23|4310.05|4310.05|4310.31|4310.31|4309.23|4309.23|0
1637079890000|2021-11-16 16:24:50|4309.89|4309.89|4309.94|4309.94|4309.94|4309.94|4309.89|4309.89|0
1637079900000|2021-11-16 16:25:00|4309.98|4309.98|4310.29|4310.29|4310.29|4310.29|4309.67|4309.67|0
1637079910000|2021-11-16 16:25:10|4309.98|4309.98|4309.7|4309.7|4309.98|4309.98|4309.7|4309.7|0
1637079920000|2021-11-16 16:25:20|4309.39|4309.39|4309.92|4309.92|4309.92|4309.92|4309.39|4309.39|0
1637079930000|2021-11-16 16:25:30|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|0
1637079940000|2021-11-16 16:25:40|4309.71|4309.71|4310.8|4310.8|4310.8|4310.8|4309.71|4309.71|0
1637079950000|2021-11-16 16:25:50|4310.95|4310.95|4310.64|4310.64|4310.95|4310.95|4310.49|4310.49|0
1637079960000|2021-11-16 16:26:00|4310.7|4310.7|4310.39|4310.39|4310.7|4310.7|4310.39|4310.39|0
1637079970000|2021-11-16 16:26:10|4310.54|4310.54|4310.48|4310.48|4310.54|4310.54|4310.48|4310.48|0
1637079980000|2021-11-16 16:26:20|4310.44|4310.44|4310.29|4310.29|4310.44|4310.44|4310.29|4310.29|0
1637079990000|2021-11-16 16:26:30|4310.44|4310.44|4310.43|4310.43|4310.52|4310.52|4310.43|4310.43|0
1637080000000|2021-11-16 16:26:40|4310.12|4310.12|4310.01|4310.01|4310.12|4310.12|4309.97|4309.97|0
1637080010000|2021-11-16 16:26:50|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|0
1637080020000|2021-11-16 16:27:00|4310.95|4310.95|4310.96|4310.96|4310.96|4310.96|4310.9|4310.9|0
1637080030000|2021-11-16 16:27:10|4310.8|4310.8|4310.47|4310.47|4310.8|4310.8|4310.47|4310.47|0
1637080040000|2021-11-16 16:27:20|4310.62|4310.62|4310.5|4310.5|4310.62|4310.62|4310.5|4310.5|0
1637080050000|2021-11-16 16:27:30|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|0
1637080060000|2021-11-16 16:27:40|4310.34|4310.34|4311.15|4311.15|4311.15|4311.15|4310.34|4310.34|0
1637080070000|2021-11-16 16:27:50|4311.11|4311.11|4311.02|4311.02|4311.15|4311.15|4311.02|4311.02|0
1637080080000|2021-11-16 16:28:00|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|0
1637080090000|2021-11-16 16:28:10|4310.97|4310.97|4310.57|4310.57|4311.01|4311.01|4310.39|4310.39|0
1637080100000|2021-11-16 16:28:20|4310.4|4310.4|4310.24|4310.24|4310.4|4310.4|4310.24|4310.24|0
1637080110000|2021-11-16 16:28:30|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|0
1637080120000|2021-11-16 16:28:40|4310.44|4310.44|4310.03|4310.03|4310.44|4310.44|4310.03|4310.03|0
1637080130000|2021-11-16 16:28:50|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|0
1637080140000|2021-11-16 16:29:00|4310.5|4310.5|4309.63|4309.63|4311|4311|4309.63|4309.63|0
1637080150000|2021-11-16 16:29:10|4309.45|4309.45|4310.19|4310.19|4310.19|4310.19|4309.26|4309.26|0
1637080160000|2021-11-16 16:29:20|4310.56|4310.56|4310.9|4310.9|4310.9|4310.9|4310.56|4310.56|0
1637080170000|2021-11-16 16:29:30|4311.56|4311.56|4311.9|4311.9|4312.3|4312.3|4311.17|4311.17|0
1637080180000|2021-11-16 16:29:40|4312.08|4312.08|4311.41|4311.41|4312.08|4312.08|4311.32|4311.32|0
1637080190000|2021-11-16 16:29:50|4311.56|4311.56|4313.35|4313.35|4313.35|4313.35|4311.52|4311.52|0
1637136900000|2021-11-17 08:15:00|4283.29|4283.29|4281.86|4281.86|4283.29|4283.29|4281.86|4281.86|0
1637136910000|2021-11-17 08:15:10|4281.96|4281.96|4281.96|4281.96|4281.96|4281.96|4281.96|4281.96|0
1637136920000|2021-11-17 08:15:20|4281.5|4281.5|4282.16|4282.16|4282.16|4282.16|4281.5|4281.5|0
1637136930000|2021-11-17 08:15:30|4281.98|4281.98|4281.82|4281.82|4282.19|4282.19|4281.82|4281.82|0
1637136950000|2021-11-17 08:15:50|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|0
1637136970000|2021-11-17 08:16:10|4281.51|4281.51|4281.2|4281.2|4281.51|4281.51|4281.2|4281.2|0
1637136980000|2021-11-17 08:16:20|4281.29|4281.29|4281.66|4281.66|4281.66|4281.66|4281.2|4281.2|0
1637137000000|2021-11-17 08:16:40|4281.84|4281.84|4281.99|4281.99|4281.99|4281.99|4281.8|4281.8|0
1637137020000|2021-11-17 08:17:00|4281.75|4281.75|4281.13|4281.13|4281.75|4281.75|4281.13|4281.13|0
1637137030000|2021-11-17 08:17:10|4281.1|4281.1|4281.15|4281.15|4281.15|4281.15|4281.1|4281.1|0
1637137040000|2021-11-17 08:17:20|4280.21|4280.21|4279.04|4279.04|4280.21|4280.21|4278.74|4278.74|0
1637137050000|2021-11-17 08:17:30|4278.11|4278.11|4277.33|4277.33|4278.11|4278.11|4277.33|4277.33|0
1637137060000|2021-11-17 08:17:40|4277.02|4277.02|4278.26|4278.26|4278.26|4278.26|4277.02|4277.02|0
1637137070000|2021-11-17 08:17:50|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|0
1637137080000|2021-11-17 08:18:00|4277.11|4277.11|4277.89|4277.89|4277.89|4277.89|4277.11|4277.11|0
1637137090000|2021-11-17 08:18:10|4278.51|4278.51|4279.02|4279.02|4279.14|4279.14|4278.51|4278.51|0
1637137100000|2021-11-17 08:18:20|4278.93|4278.93|4277.99|4277.99|4278.93|4278.93|4277.99|4277.99|0
1637137110000|2021-11-17 08:18:30|4277.36|4277.36|4277.68|4277.68|4277.68|4277.68|4277.36|4277.36|0
1637137120000|2021-11-17 08:18:40|4277.58|4277.58|4277.88|4277.88|4277.94|4277.94|4277.58|4277.58|0
1637137130000|2021-11-17 08:18:50|4278.5|4278.5|4278.66|4278.66|4278.82|4278.82|4278.5|4278.5|0
1637137140000|2021-11-17 08:19:00|4278.57|4278.57|4277.32|4277.32|4278.57|4278.57|4277.32|4277.32|0
1637137150000|2021-11-17 08:19:10|4277.27|4277.27|4275.1|4275.1|4277.27|4277.27|4274.95|4274.95|0
1637137160000|2021-11-17 08:19:20|4275.01|4275.01|4275.01|4275.01|4275.01|4275.01|4275.01|4275.01|0
1637137170000|2021-11-17 08:19:30|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|0
1637137190000|2021-11-17 08:19:50|4274.61|4274.61|4274.32|4274.32|4274.61|4274.61|4274.32|4274.32|0
1637137200000|2021-11-17 08:20:00|4275.09|4275.09|4274.59|4274.59|4275.09|4275.09|4274.59|4274.59|0
1637137210000|2021-11-17 08:20:10|4275.05|4275.05|4274.68|4274.68|4275.05|4275.05|4274.68|4274.68|0
1637137220000|2021-11-17 08:20:20|4274.36|4274.36|4274.27|4274.27|4274.55|4274.55|4274.27|4274.27|0
1637137230000|2021-11-17 08:20:30|4273.81|4273.81|4273.81|4273.81|4273.81|4273.81|4273.81|4273.81|0
1637137250000|2021-11-17 08:20:50|4273.72|4273.72|4273.53|4273.53|4273.72|4273.72|4273.53|4273.53|0
1637137260000|2021-11-17 08:21:00|4273.07|4273.07|4273.82|4273.82|4273.97|4273.97|4273.07|4273.07|0
1637137270000|2021-11-17 08:21:10|4273.64|4273.64|4271.77|4271.77|4273.64|4273.64|4271.77|4271.77|0
1637137280000|2021-11-17 08:21:20|4272.39|4272.39|4272.48|4272.48|4272.48|4272.48|4272.39|4272.39|0
1637137290000|2021-11-17 08:21:30|4272.58|4272.58|4272.58|4272.58|4272.58|4272.58|4272.58|4272.58|0
1637137300000|2021-11-17 08:21:40|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|0
1637137310000|2021-11-17 08:21:50|4271.78|4271.78|4270.58|4270.58|4271.78|4271.78|4270.54|4270.54|0
1637137320000|2021-11-17 08:22:00|4270.31|4270.31|4268.73|4268.73|4270.31|4270.31|4268.54|4268.54|0
1637137340000|2021-11-17 08:22:20|4268.7|4268.7|4269.02|4269.02|4269.02|4269.02|4268.7|4268.7|0
1637137350000|2021-11-17 08:22:30|4269.51|4269.51|4269.42|4269.42|4269.51|4269.51|4269.42|4269.42|0
1637137360000|2021-11-17 08:22:40|4269.5|4269.5|4269.45|4269.45|4270|4270|4268.77|4268.77|0
1637137370000|2021-11-17 08:22:50|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|0
1637137380000|2021-11-17 08:23:00|4269.23|4269.23|4269.19|4269.19|4269.23|4269.23|4269.19|4269.19|0
1637137390000|2021-11-17 08:23:10|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|0
1637137400000|2021-11-17 08:23:20|4268.67|4268.67|4268.98|4268.98|4268.98|4268.98|4268.67|4268.67|0
1637137410000|2021-11-17 08:23:30|4269.29|4269.29|4269.14|4269.14|4269.29|4269.29|4268.83|4268.83|0
1637137420000|2021-11-17 08:23:40|4269.32|4269.32|4269.11|4269.11|4269.32|4269.32|4268.96|4268.96|0
1637137440000|2021-11-17 08:24:00|4269.08|4269.08|4268.39|4268.39|4269.08|4269.08|4268.39|4268.39|0
1637137450000|2021-11-17 08:24:10|4268.23|4268.23|4268.46|4268.46|4268.69|4268.69|4268.23|4268.23|0
1637137470000|2021-11-17 08:24:30|4268.55|4268.55|4268.11|4268.11|4268.55|4268.55|4268.11|4268.11|0
1637137480000|2021-11-17 08:24:40|4268.2|4268.2|4268.48|4268.48|4268.48|4268.48|4268.2|4268.2|0
1637137490000|2021-11-17 08:24:50|4268.63|4268.63|4268.54|4268.54|4268.63|4268.63|4268.54|4268.54|0
1637137500000|2021-11-17 08:25:00|4268.42|4268.42|4268.73|4268.73|4268.73|4268.73|4268.42|4268.42|0
1637137510000|2021-11-17 08:25:10|4268.11|4268.11|4268.18|4268.18|4268.18|4268.18|4267.96|4267.96|0
1637137520000|2021-11-17 08:25:20|4268.09|4268.09|4268.18|4268.18|4268.18|4268.18|4268.09|4268.09|0
1637137530000|2021-11-17 08:25:30|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4267.93|4267.93|0
1637137550000|2021-11-17 08:25:50|4268.27|4268.27|4267.91|4267.91|4268.53|4268.53|4267.59|4267.59|0
1637137560000|2021-11-17 08:26:00|4268.21|4268.21|4268.15|4268.15|4268.21|4268.21|4268.15|4268.15|0
1637137570000|2021-11-17 08:26:10|4268.31|4268.31|4268.19|4268.19|4268.31|4268.31|4268.19|4268.19|0
1637137580000|2021-11-17 08:26:20|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|0
1637137590000|2021-11-17 08:26:30|4267.57|4267.57|4267.06|4267.06|4267.75|4267.75|4266.97|4266.97|0
1637137600000|2021-11-17 08:26:40|4266.97|4266.97|4266.36|4266.36|4266.97|4266.97|4266.36|4266.36|0
1637137610000|2021-11-17 08:26:50|4266.45|4266.45|4265.2|4265.2|4266.45|4266.45|4265.2|4265.2|0
1637137620000|2021-11-17 08:27:00|4265.36|4265.36|4265.32|4265.32|4265.51|4265.51|4265.32|4265.32|0
1637137630000|2021-11-17 08:27:10|4265.42|4265.42|4266.08|4266.08|4266.08|4266.08|4265.11|4265.11|0
1637137650000|2021-11-17 08:27:30|4266.35|4266.35|4266.53|4266.53|4266.53|4266.53|4266.35|4266.35|0
1637137660000|2021-11-17 08:27:40|4268.08|4268.08|4268.7|4268.7|4268.7|4268.7|4268.08|4268.08|0
1637137670000|2021-11-17 08:27:50|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|0
1637137680000|2021-11-17 08:28:00|4269.1|4269.1|4268.78|4268.78|4269.1|4269.1|4268.78|4268.78|0
1637137690000|2021-11-17 08:28:10|4268.16|4268.16|4267.23|4267.23|4268.16|4268.16|4267.23|4267.23|0
1637137700000|2021-11-17 08:28:20|4266.93|4266.93|4267.28|4267.28|4267.28|4267.28|4266.93|4266.93|0
1637137710000|2021-11-17 08:28:30|4266.82|4266.82|4266.67|4266.67|4266.82|4266.82|4266.67|4266.67|0
1637137720000|2021-11-17 08:28:40|4266.82|4266.82|4267.22|4267.22|4267.47|4267.47|4266.82|4266.82|0
1637137730000|2021-11-17 08:28:50|4266.76|4266.76|4267.22|4267.22|4267.22|4267.22|4266.76|4266.76|0
1637137750000|2021-11-17 08:29:10|4265.84|4265.84|4266.61|4266.61|4266.61|4266.61|4265.84|4265.84|0
1637137760000|2021-11-17 08:29:20|4267.54|4267.54|4267.54|4267.54|4267.54|4267.54|4267.54|4267.54|0
1637137770000|2021-11-17 08:29:30|4267.39|4267.39|4267.08|4267.08|4267.39|4267.39|4267.08|4267.08|0
1637137780000|2021-11-17 08:29:40|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|0
1637137800000|2021-11-17 08:30:00|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|0
1637137810000|2021-11-17 08:30:10|4266.56|4266.56|4267.29|4267.29|4267.29|4267.29|4266.56|4266.56|0
1637137820000|2021-11-17 08:30:20|4267.41|4267.41|4267.61|4267.61|4267.61|4267.61|4267.41|4267.41|0
1637137840000|2021-11-17 08:30:40|4266.98|4266.98|4266.83|4266.83|4266.98|4266.98|4266.83|4266.83|0
1637137850000|2021-11-17 08:30:50|4266.92|4266.92|4266.92|4266.92|4266.92|4266.92|4266.92|4266.92|0
1637137880000|2021-11-17 08:31:20|4266.15|4266.15|4266.31|4266.31|4266.31|4266.31|4266.15|4266.15|0
1637137890000|2021-11-17 08:31:30|4266.22|4266.22|4266.22|4266.22|4266.22|4266.22|4266.22|4266.22|0
1637137910000|2021-11-17 08:31:50|4265.9|4265.9|4265.9|4265.9|4265.9|4265.9|4265.9|4265.9|0
1637137920000|2021-11-17 08:32:00|4265.86|4265.86|4265.09|4265.09|4265.86|4265.86|4265.09|4265.09|0
1637137950000|2021-11-17 08:32:30|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|0
1637137960000|2021-11-17 08:32:40|4264.78|4264.78|4264.78|4264.78|4264.78|4264.78|4264.78|4264.78|0
1637137980000|2021-11-17 08:33:00|4265.09|4265.09|4265|4265|4265.09|4265.09|4265|4265|0
1637138010000|2021-11-17 08:33:30|4264.82|4264.82|4264.71|4264.71|4264.82|4264.82|4264.55|4264.55|0
1637138020000|2021-11-17 08:33:40|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|0
1637138030000|2021-11-17 08:33:50|4264.7|4264.7|4264.39|4264.39|4264.7|4264.7|4264.39|4264.39|0
1637138040000|2021-11-17 08:34:00|4264.23|4264.23|4264.14|4264.14|4264.23|4264.23|4263.96|4263.96|0
1637138050000|2021-11-17 08:34:10|4264.23|4264.23|4263.92|4263.92|4264.4|4264.4|4263.92|4263.92|0
1637138060000|2021-11-17 08:34:20|4264.57|4264.57|4264.78|4264.78|4264.78|4264.78|4264.57|4264.57|0
1637138070000|2021-11-17 08:34:30|4264.48|4264.48|4264.23|4264.23|4264.48|4264.48|4264.23|4264.23|0
1637138080000|2021-11-17 08:34:40|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|0
1637138090000|2021-11-17 08:34:50|4263.93|4263.93|4263.92|4263.92|4264.23|4264.23|4263.92|4263.92|0
1637138100000|2021-11-17 08:35:00|4263.77|4263.77|4265.31|4265.31|4265.31|4265.31|4263.77|4263.77|0
1637138110000|2021-11-17 08:35:10|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|0
1637138120000|2021-11-17 08:35:20|4265.36|4265.36|4265.64|4265.64|4265.64|4265.64|4265.33|4265.33|0
1637138140000|2021-11-17 08:35:40|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|0
1637138150000|2021-11-17 08:35:50|4265.79|4265.79|4266.16|4266.16|4266.16|4266.16|4265.7|4265.7|0
1637138160000|2021-11-17 08:36:00|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|0
1637138170000|2021-11-17 08:36:10|4265.22|4265.22|4264.82|4264.82|4265.22|4265.22|4264.82|4264.82|0
1637138180000|2021-11-17 08:36:20|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|0
1637138190000|2021-11-17 08:36:30|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|0
1637138200000|2021-11-17 08:36:40|4265.4|4265.4|4265.3|4265.3|4265.4|4265.4|4265.3|4265.3|0
1637138210000|2021-11-17 08:36:50|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|0
1637138220000|2021-11-17 08:37:00|4265.6|4265.6|4265.56|4265.56|4265.6|4265.6|4265.56|4265.56|0
1637138240000|2021-11-17 08:37:20|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|0
1637138250000|2021-11-17 08:37:30|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|0
1637138260000|2021-11-17 08:37:40|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|0
1637138280000|2021-11-17 08:38:00|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|0
1637138290000|2021-11-17 08:38:10|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|0
1637138300000|2021-11-17 08:38:20|4264.89|4264.89|4264.74|4264.74|4264.89|4264.89|4264.74|4264.74|0
1637138310000|2021-11-17 08:38:30|4264.89|4264.89|4264.58|4264.58|4264.89|4264.89|4264.58|4264.58|0
1637138320000|2021-11-17 08:38:40|4264.77|4264.77|4264.92|4264.92|4264.92|4264.92|4264.77|4264.77|0
1637138340000|2021-11-17 08:39:00|4265.23|4265.23|4265.32|4265.32|4265.32|4265.32|4265.23|4265.23|0
1637138350000|2021-11-17 08:39:10|4265.01|4265.01|4264.2|4264.2|4265.01|4265.01|4264.08|4264.08|0
1637138360000|2021-11-17 08:39:20|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|0
1637138370000|2021-11-17 08:39:30|4263.42|4263.42|4263.73|4263.73|4263.73|4263.73|4263.12|4263.12|0
1637138380000|2021-11-17 08:39:40|4263.66|4263.66|4263.8|4263.8|4263.8|4263.8|4263.61|4263.61|0
1637138390000|2021-11-17 08:39:50|4263.7|4263.7|4264|4264|4264|4264|4263.7|4263.7|0
1637138400000|2021-11-17 08:40:00|4263.68|4263.68|4263.37|4263.37|4263.68|4263.68|4263.37|4263.37|0
1637138410000|2021-11-17 08:40:10|4263.07|4263.07|4262.76|4262.76|4263.07|4263.07|4262.76|4262.76|0
1637138420000|2021-11-17 08:40:20|4262.45|4262.45|4262.63|4262.63|4262.63|4262.63|4262.45|4262.45|0
1637138430000|2021-11-17 08:40:30|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|0
1637138440000|2021-11-17 08:40:40|4262.48|4262.48|4263.28|4263.28|4263.28|4263.28|4262.48|4262.48|0
1637138450000|2021-11-17 08:40:50|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|0
1637138460000|2021-11-17 08:41:00|4263.68|4263.68|4264.31|4264.31|4264.31|4264.31|4263.68|4263.68|0
1637138490000|2021-11-17 08:41:30|4263.99|4263.99|4263.99|4263.99|4263.99|4263.99|4263.99|4263.99|0
1637138500000|2021-11-17 08:41:40|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|0
1637138510000|2021-11-17 08:41:50|4264.92|4264.92|4265.14|4265.14|4265.7|4265.7|4264.77|4264.77|0
1637138520000|2021-11-17 08:42:00|4265.24|4265.24|4265.07|4265.07|4265.24|4265.24|4264.92|4264.92|0
1637138530000|2021-11-17 08:42:10|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|0
1637138540000|2021-11-17 08:42:20|4265.01|4265.01|4265.27|4265.27|4265.27|4265.27|4265.01|4265.01|0
1637138550000|2021-11-17 08:42:30|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|0
1637138570000|2021-11-17 08:42:50|4265.42|4265.42|4265.42|4265.42|4265.42|4265.42|4265.42|4265.42|0
1637138580000|2021-11-17 08:43:00|4265.48|4265.48|4265.79|4265.79|4265.79|4265.79|4265.48|4265.48|0
1637138600000|2021-11-17 08:43:20|4265.7|4265.7|4265.68|4265.68|4265.77|4265.77|4265.68|4265.68|0
1637138610000|2021-11-17 08:43:30|4265.74|4265.74|4266.05|4266.05|4266.05|4266.05|4265.74|4265.74|0
1637138630000|2021-11-17 08:43:50|4265.74|4265.74|4265.74|4265.74|4265.74|4265.74|4265.74|4265.74|0
1637138640000|2021-11-17 08:44:00|4266.05|4266.05|4266.05|4266.05|4266.05|4266.05|4266.05|4266.05|0
1637138660000|2021-11-17 08:44:20|4265.77|4265.77|4265.27|4265.27|4265.77|4265.77|4265.27|4265.27|0
1637138680000|2021-11-17 08:44:40|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|0
1637138700000|2021-11-17 08:45:00|4264.72|4264.72|4264.63|4264.63|4264.72|4264.72|4264.63|4264.63|0
1637138710000|2021-11-17 08:45:10|4264.32|4264.32|4264.31|4264.31|4264.69|4264.69|4264.28|4264.28|0
1637138720000|2021-11-17 08:45:20|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|0
1637138730000|2021-11-17 08:45:30|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|0
1637138760000|2021-11-17 08:46:00|4264.83|4264.83|4265.03|4265.03|4265.03|4265.03|4264.83|4264.83|0
1637138770000|2021-11-17 08:46:10|4265.1|4265.1|4264.94|4264.94|4265.25|4265.25|4264.94|4264.94|0
1637138780000|2021-11-17 08:46:20|4264.85|4264.85|4264.72|4264.72|4264.85|4264.85|4264.68|4264.68|0
1637138790000|2021-11-17 08:46:30|4264.09|4264.09|4263.79|4263.79|4264.09|4264.09|4263.79|4263.79|0
1637138800000|2021-11-17 08:46:40|4263.16|4263.16|4262.7|4262.7|4263.16|4263.16|4262.7|4262.7|0
1637138810000|2021-11-17 08:46:50|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|0
1637138820000|2021-11-17 08:47:00|4262.83|4262.83|4262.65|4262.65|4262.83|4262.83|4262.65|4262.65|0
1637138830000|2021-11-17 08:47:10|4262.49|4262.49|4262.92|4262.92|4262.92|4262.92|4262.22|4262.22|0
1637138840000|2021-11-17 08:47:20|4262.61|4262.61|4262.3|4262.3|4262.61|4262.61|4262.3|4262.3|0
1637138850000|2021-11-17 08:47:30|4262.93|4262.93|4263.43|4263.43|4263.43|4263.43|4262.93|4262.93|0
1637138860000|2021-11-17 08:47:40|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|0
1637138870000|2021-11-17 08:47:50|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|0
1637138880000|2021-11-17 08:48:00|4263.67|4263.67|4264.84|4264.84|4264.84|4264.84|4263.67|4263.67|0
1637138890000|2021-11-17 08:48:10|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|0
1637138900000|2021-11-17 08:48:20|4264.62|4264.62|4264.63|4264.63|4264.8|4264.8|4264.62|4264.62|0
1637138910000|2021-11-17 08:48:30|4264.35|4264.35|4264.15|4264.15|4264.35|4264.35|4264.04|4264.04|0
1637138930000|2021-11-17 08:48:50|4264.31|4264.31|4263.77|4263.77|4264.4|4264.4|4263.77|4263.77|0
1637138940000|2021-11-17 08:49:00|4264.09|4264.09|4263.46|4263.46|4264.09|4264.09|4263.46|4263.46|0
1637138950000|2021-11-17 08:49:10|4263.15|4263.15|4263.55|4263.55|4263.55|4263.55|4262.84|4262.84|0
1637138960000|2021-11-17 08:49:20|4263.46|4263.46|4263.16|4263.16|4263.46|4263.46|4263.16|4263.16|0
1637138970000|2021-11-17 08:49:30|4263.2|4263.2|4263.33|4263.33|4263.33|4263.33|4263.18|4263.18|0
1637138980000|2021-11-17 08:49:40|4262.4|4262.4|4262.47|4262.47|4262.47|4262.47|4262.38|4262.38|0
1637139000000|2021-11-17 08:50:00|4262.38|4262.38|4262.38|4262.38|4262.38|4262.38|4262.38|4262.38|0
1637139010000|2021-11-17 08:50:10|4262.22|4262.22|4261.6|4261.6|4262.22|4262.22|4261.6|4261.6|0
1637139030000|2021-11-17 08:50:30|4261.29|4261.29|4261.17|4261.17|4261.29|4261.29|4261.17|4261.17|0
1637139040000|2021-11-17 08:50:40|4261.13|4261.13|4261.04|4261.04|4261.13|4261.13|4261.04|4261.04|0
1637139050000|2021-11-17 08:50:50|4260.42|4260.42|4260.73|4260.73|4260.73|4260.73|4260.42|4260.42|0
1637139060000|2021-11-17 08:51:00|4260.63|4260.63|4260.95|4260.95|4260.95|4260.95|4260.63|4260.63|0
1637139080000|2021-11-17 08:51:20|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|4260.79|0
1637139090000|2021-11-17 08:51:30|4260.84|4260.84|4261.14|4261.14|4261.14|4261.14|4260.84|4260.84|0
1637139100000|2021-11-17 08:51:40|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|0
1637139110000|2021-11-17 08:51:50|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|0
1637139130000|2021-11-17 08:52:10|4260.33|4260.33|4260.33|4260.33|4260.33|4260.33|4260.33|4260.33|0
1637139150000|2021-11-17 08:52:30|4260.18|4260.18|4260.03|4260.03|4260.18|4260.18|4260.03|4260.03|0
1637139160000|2021-11-17 08:52:40|4259.87|4259.87|4260.65|4260.65|4260.65|4260.65|4259.87|4259.87|0
1637139170000|2021-11-17 08:52:50|4260.96|4260.96|4260.34|4260.34|4260.96|4260.96|4260.34|4260.34|0
1637139180000|2021-11-17 08:53:00|4260.96|4260.96|4260.96|4260.96|4261.28|4261.28|4260.96|4260.96|0
1637139230000|2021-11-17 08:53:50|4260.65|4260.65|4260.36|4260.36|4260.65|4260.65|4260.34|4260.34|0
1637139240000|2021-11-17 08:54:00|4260.06|4260.06|4260.06|4260.06|4260.06|4260.06|4260.06|4260.06|0
1637139250000|2021-11-17 08:54:10|4260.03|4260.03|4260.92|4260.92|4260.92|4260.92|4260.03|4260.03|0
1637139260000|2021-11-17 08:54:20|4260.94|4260.94|4260.53|4260.53|4260.94|4260.94|4260.53|4260.53|0
1637139270000|2021-11-17 08:54:30|4260.84|4260.84|4261.16|4261.16|4261.16|4261.16|4260.84|4260.84|0
1637139280000|2021-11-17 08:54:40|4260.84|4260.84|4260.22|4260.22|4260.84|4260.84|4260.22|4260.22|0
1637139290000|2021-11-17 08:54:50|4259.6|4259.6|4260.53|4260.53|4260.53|4260.53|4259.6|4259.6|0
1637139300000|2021-11-17 08:55:00|4260.51|4260.51|4260.43|4260.43|4260.56|4260.56|4260.43|4260.43|0
1637139320000|2021-11-17 08:55:20|4260.47|4260.47|4260.47|4260.47|4260.47|4260.47|4260.47|4260.47|0
1637139340000|2021-11-17 08:55:40|4260.29|4260.29|4260.24|4260.24|4260.29|4260.29|4260.24|4260.24|0
1637139350000|2021-11-17 08:55:50|4260.05|4260.05|4259.11|4259.11|4260.05|4260.05|4259.11|4259.11|0
1637139380000|2021-11-17 08:56:20|4258.49|4258.49|4258.8|4258.8|4258.8|4258.8|4258.49|4258.49|0
1637139390000|2021-11-17 08:56:30|4258.95|4258.95|4258.8|4258.8|4259.11|4259.11|4258.8|4258.8|0
1637139410000|2021-11-17 08:56:50|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|0
1637139440000|2021-11-17 08:57:20|4258.17|4258.17|4257.55|4257.55|4258.17|4258.17|4257.55|4257.55|0
1637139450000|2021-11-17 08:57:30|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|0
1637139480000|2021-11-17 08:58:00|4257.21|4257.21|4257.52|4257.52|4257.52|4257.52|4257.21|4257.21|0
1637139490000|2021-11-17 08:58:10|4256.9|4256.9|4256.71|4256.71|4256.99|4256.99|4256.71|4256.71|0
1637139500000|2021-11-17 08:58:20|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|0
1637139540000|2021-11-17 08:59:00|4256.44|4256.44|4256.07|4256.07|4256.44|4256.44|4256.07|4256.07|0
1637139550000|2021-11-17 08:59:10|4255.75|4255.75|4256.21|4256.21|4256.21|4256.21|4255.75|4255.75|0
1637139560000|2021-11-17 08:59:20|4256.39|4256.39|4256.39|4256.39|4256.39|4256.39|4256.39|4256.39|0
1637139580000|2021-11-17 08:59:40|4255.77|4255.77|4255.77|4255.77|4255.77|4255.77|4255.77|4255.77|0
1637139600000|2021-11-17 09:00:00|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|4255.36|4255.36|0
1637139610000|2021-11-17 09:00:10|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|0
1637139620000|2021-11-17 09:00:20|4255.94|4255.94|4255.9|4255.9|4255.94|4255.94|4255.9|4255.9|0
1637139640000|2021-11-17 09:00:40|4255.75|4255.75|4255.75|4255.75|4255.75|4255.75|4255.75|4255.75|0
1637139660000|2021-11-17 09:01:00|4255.46|4255.46|4255.36|4255.36|4255.46|4255.46|4255.36|4255.36|0
1637139670000|2021-11-17 09:01:10|4255.29|4255.29|4254.98|4254.98|4255.29|4255.29|4254.98|4254.98|0
1637139680000|2021-11-17 09:01:20|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|0
1637139690000|2021-11-17 09:01:30|4255.33|4255.33|4255.33|4255.33|4255.33|4255.33|4255.33|4255.33|0
1637139700000|2021-11-17 09:01:40|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|0
1637139710000|2021-11-17 09:01:50|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|0
1637139720000|2021-11-17 09:02:00|4254.87|4254.87|4254.97|4254.97|4255.33|4255.33|4254.87|4254.87|0
1637139730000|2021-11-17 09:02:10|4254.79|4254.79|4253.45|4253.45|4254.79|4254.79|4253.45|4253.45|0
1637139740000|2021-11-17 09:02:20|4253.76|4253.76|4253.57|4253.57|4253.76|4253.76|4253.57|4253.57|0
1637139750000|2021-11-17 09:02:30|4253.26|4253.26|4252.8|4252.8|4253.26|4253.26|4252.8|4252.8|0
1637139760000|2021-11-17 09:02:40|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|0
1637139770000|2021-11-17 09:02:50|4253.43|4253.43|4253.43|4253.43|4253.43|4253.43|4253.43|4253.43|0
1637139780000|2021-11-17 09:03:00|4253.45|4253.45|4253.45|4253.45|4253.54|4253.54|4253.45|4253.45|0
1637139790000|2021-11-17 09:03:10|4253.6|4253.6|4253.34|4253.34|4253.65|4253.65|4253.34|4253.34|0
1637139800000|2021-11-17 09:03:20|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|0
1637139810000|2021-11-17 09:03:30|4253.97|4253.97|4253.97|4253.97|4253.97|4253.97|4253.97|4253.97|0
1637139820000|2021-11-17 09:03:40|4254.12|4254.12|4254.11|4254.11|4254.12|4254.12|4254.08|4254.08|0
1637139830000|2021-11-17 09:03:50|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|0
1637139840000|2021-11-17 09:04:00|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|0
1637139850000|2021-11-17 09:04:10|4254.17|4254.17|4254.3|4254.3|4254.3|4254.3|4253.99|4253.99|0
1637139880000|2021-11-17 09:04:40|4254.61|4254.61|4254.88|4254.88|4254.88|4254.88|4254.57|4254.57|0
1637139890000|2021-11-17 09:04:50|4254.84|4254.84|4255.28|4255.28|4255.47|4255.47|4254.84|4254.84|0
1637139910000|2021-11-17 09:05:10|4255.6|4255.6|4255.6|4255.6|4255.6|4255.6|4255.28|4255.28|0
1637139930000|2021-11-17 09:05:30|4255.28|4255.28|4255.28|4255.28|4255.28|4255.28|4255.28|4255.28|0
1637139940000|2021-11-17 09:05:40|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|0
1637139950000|2021-11-17 09:05:50|4254.88|4254.88|4254.57|4254.57|4254.88|4254.88|4254.57|4254.57|0
1637139960000|2021-11-17 09:06:00|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|0
1637139970000|2021-11-17 09:06:10|4253.76|4253.76|4253.4|4253.4|4253.76|4253.76|4253.4|4253.4|0
1637139980000|2021-11-17 09:06:20|4253.5|4253.5|4253.57|4253.57|4253.57|4253.57|4253.41|4253.41|0
1637139990000|2021-11-17 09:06:30|4253.25|4253.25|4252.94|4252.94|4253.25|4253.25|4252.94|4252.94|0
1637140000000|2021-11-17 09:06:40|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|0
1637140010000|2021-11-17 09:06:50|4253.14|4253.14|4253.31|4253.31|4253.31|4253.31|4253.14|4253.14|0
1637140020000|2021-11-17 09:07:00|4253.01|4253.01|4252.6|4252.6|4253.01|4253.01|4252.6|4252.6|0
1637140030000|2021-11-17 09:07:10|4252.48|4252.48|4251.54|4251.54|4252.48|4252.48|4251.54|4251.54|0
1637140060000|2021-11-17 09:07:40|4251.31|4251.31|4251.83|4251.83|4251.83|4251.83|4251.31|4251.31|0
1637140070000|2021-11-17 09:07:50|4251.74|4251.74|4251.65|4251.65|4251.74|4251.74|4251.65|4251.65|0
1637140080000|2021-11-17 09:08:00|4251.41|4251.41|4251.5|4251.5|4251.5|4251.5|4251.32|4251.32|0
1637140090000|2021-11-17 09:08:10|4251.4|4251.4|4251.4|4251.4|4251.4|4251.4|4251.4|4251.4|0
1637140100000|2021-11-17 09:08:20|4251.09|4251.09|4251.09|4251.09|4251.09|4251.09|4251.09|4251.09|0
1637140120000|2021-11-17 09:08:40|4251.4|4251.4|4251.4|4251.4|4251.4|4251.4|4251.4|4251.4|0
1637140130000|2021-11-17 09:08:50|4251.49|4251.49|4251.82|4251.82|4251.82|4251.82|4251.49|4251.49|0
1637140140000|2021-11-17 09:09:00|4251.97|4251.97|4252.28|4252.28|4252.28|4252.28|4251.97|4251.97|0
1637140160000|2021-11-17 09:09:20|4252.75|4252.75|4254.43|4254.43|4254.53|4254.53|4252.75|4252.75|0
1637140170000|2021-11-17 09:09:30|4254.25|4254.25|4254.16|4254.16|4254.25|4254.25|4254.16|4254.16|0
1637140190000|2021-11-17 09:09:50|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|0
1637140200000|2021-11-17 09:10:00|4254.25|4254.25|4255.62|4255.62|4255.62|4255.62|4254.25|4254.25|0
1637140210000|2021-11-17 09:10:10|4255.93|4255.93|4255.84|4255.84|4255.93|4255.93|4255.84|4255.84|0
1637140220000|2021-11-17 09:10:20|4256.37|4256.37|4256.2|4256.2|4256.37|4256.37|4256.2|4256.2|0
1637140230000|2021-11-17 09:10:30|4255.57|4255.57|4256.2|4256.2|4256.2|4256.2|4255.57|4255.57|0
1637140240000|2021-11-17 09:10:40|4256.38|4256.38|4256.47|4256.47|4256.47|4256.47|4256.38|4256.38|0
1637140250000|2021-11-17 09:10:50|4256.59|4256.59|4256.65|4256.65|4256.65|4256.65|4256.59|4256.59|0
1637140260000|2021-11-17 09:11:00|4256.69|4256.69|4258.34|4258.34|4258.44|4258.44|4256.69|4256.69|0
1637140270000|2021-11-17 09:11:10|4258.25|4258.25|4258.16|4258.16|4258.25|4258.25|4258.16|4258.16|0
1637140280000|2021-11-17 09:11:20|4257.85|4257.85|4258.16|4258.16|4258.16|4258.16|4257.85|4257.85|0
1637140290000|2021-11-17 09:11:30|4258.25|4258.25|4258.56|4258.56|4258.56|4258.56|4258.25|4258.25|0
1637140300000|2021-11-17 09:11:40|4259.19|4259.19|4259.97|4259.97|4259.97|4259.97|4259.19|4259.19|0
1637140310000|2021-11-17 09:11:50|4260.06|4260.06|4259.74|4259.74|4260.06|4260.06|4259.74|4259.74|0
1637140320000|2021-11-17 09:12:00|4259.43|4259.43|4259.13|4259.13|4259.43|4259.43|4259.13|4259.13|0
1637140330000|2021-11-17 09:12:10|4259.43|4259.43|4259.12|4259.12|4259.43|4259.43|4259.12|4259.12|0
1637140340000|2021-11-17 09:12:20|4259.43|4259.43|4260|4260|4260.08|4260.08|4259.43|4259.43|0
1637140350000|2021-11-17 09:12:30|4259.72|4259.72|4260.16|4260.16|4260.16|4260.16|4259.44|4259.44|0
1637140360000|2021-11-17 09:12:40|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|0
1637140370000|2021-11-17 09:12:50|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|0
1637140380000|2021-11-17 09:13:00|4259.78|4259.78|4259.78|4259.78|4259.78|4259.78|4259.78|4259.78|0
1637140400000|2021-11-17 09:13:20|4259.8|4259.8|4259.31|4259.31|4259.8|4259.8|4259.31|4259.31|0
1637140410000|2021-11-17 09:13:30|4259.33|4259.33|4259.33|4259.33|4259.33|4259.33|4259.33|4259.33|0
1637140420000|2021-11-17 09:13:40|4259.42|4259.42|4259.42|4259.42|4259.52|4259.52|4259.42|4259.42|0
1637140440000|2021-11-17 09:14:00|4259.73|4259.73|4260.09|4260.09|4260.14|4260.14|4259.73|4259.73|0
1637140450000|2021-11-17 09:14:10|4259.63|4259.63|4259.63|4259.63|4259.63|4259.63|4259.63|4259.63|0
1637140460000|2021-11-17 09:14:20|4259.32|4259.32|4259.32|4259.32|4259.32|4259.32|4259.32|4259.32|0
1637140470000|2021-11-17 09:14:30|4259.69|4259.69|4259.83|4259.83|4259.83|4259.83|4259.69|4259.69|0
1637140480000|2021-11-17 09:14:40|4259.92|4259.92|4259.92|4259.92|4260.01|4260.01|4259.92|4259.92|0
1637140490000|2021-11-17 09:14:50|4260.07|4260.07|4260.31|4260.31|4260.31|4260.31|4260.07|4260.07|0
1637140500000|2021-11-17 09:15:00|4260.22|4260.22|4259.26|4259.26|4260.22|4260.22|4259.26|4259.26|0
1637140510000|2021-11-17 09:15:10|4259.08|4259.08|4259.39|4259.39|4259.39|4259.39|4259.08|4259.08|0
1637140540000|2021-11-17 09:15:40|4259.71|4259.71|4260.02|4260.02|4260.02|4260.02|4259.71|4259.71|0
1637140550000|2021-11-17 09:15:50|4259.93|4259.93|4259.75|4259.75|4259.93|4259.93|4259.75|4259.75|0
1637140560000|2021-11-17 09:16:00|4260.06|4260.06|4260.06|4260.06|4260.06|4260.06|4260.06|4260.06|0
1637140570000|2021-11-17 09:16:10|4260.68|4260.68|4261.31|4261.31|4261.31|4261.31|4260.68|4260.68|0
1637140580000|2021-11-17 09:16:20|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|0
1637140590000|2021-11-17 09:16:30|4260.43|4260.43|4260.34|4260.34|4260.43|4260.43|4260.34|4260.34|0
1637140600000|2021-11-17 09:16:40|4260.24|4260.24|4260.15|4260.15|4260.24|4260.24|4260.15|4260.15|0
1637140610000|2021-11-17 09:16:50|4260.24|4260.24|4260.24|4260.24|4260.24|4260.24|4259.93|4259.93|0
1637140620000|2021-11-17 09:17:00|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|0
1637140630000|2021-11-17 09:17:10|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|0
1637140650000|2021-11-17 09:17:30|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|0
1637140660000|2021-11-17 09:17:40|4260.78|4260.78|4261.98|4261.98|4261.98|4261.98|4260.78|4260.78|0
1637140670000|2021-11-17 09:17:50|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|0
1637140680000|2021-11-17 09:18:00|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|0
1637140690000|2021-11-17 09:18:10|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|0
1637140710000|2021-11-17 09:18:30|4261.64|4261.64|4261.54|4261.54|4261.64|4261.64|4261.54|4261.54|0
1637140720000|2021-11-17 09:18:40|4261.86|4261.86|4262.26|4262.26|4262.26|4262.26|4261.86|4261.86|0
1637140750000|2021-11-17 09:19:10|4262.88|4262.88|4262.58|4262.58|4262.88|4262.88|4262.58|4262.58|0
1637140760000|2021-11-17 09:19:20|4262.75|4262.75|4263.71|4263.71|4263.71|4263.71|4262.75|4262.75|0
1637140780000|2021-11-17 09:19:40|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|0
1637140790000|2021-11-17 09:19:50|4263.9|4263.9|4263.81|4263.81|4263.9|4263.9|4263.81|4263.81|0
1637140800000|2021-11-17 09:20:00|4262.72|4262.72|4262.59|4262.59|4262.72|4262.72|4262.5|4262.5|0
1637140810000|2021-11-17 09:20:10|4261.96|4261.96|4261.65|4261.65|4261.96|4261.96|4261.65|4261.65|0
1637140820000|2021-11-17 09:20:20|4261.58|4261.58|4261.27|4261.27|4261.7|4261.7|4260.96|4260.96|0
1637140830000|2021-11-17 09:20:30|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|0
1637140850000|2021-11-17 09:20:50|4262.36|4262.36|4262.47|4262.47|4262.47|4262.47|4262.36|4262.36|0
1637140870000|2021-11-17 09:21:10|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|0
1637140880000|2021-11-17 09:21:20|4261.13|4261.13|4261.07|4261.07|4261.23|4261.23|4261.07|4261.07|0
1637140890000|2021-11-17 09:21:30|4261.26|4261.26|4261.38|4261.38|4261.38|4261.38|4261.1|4261.1|0
1637140900000|2021-11-17 09:21:40|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|0
1637140910000|2021-11-17 09:21:50|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|0
1637140930000|2021-11-17 09:22:10|4261.39|4261.39|4260.46|4260.46|4261.39|4261.39|4260.46|4260.46|0
1637140950000|2021-11-17 09:22:30|4260.64|4260.64|4260.51|4260.51|4260.82|4260.82|4260.51|4260.51|0
1637140960000|2021-11-17 09:22:40|4261.13|4261.13|4261.13|4261.13|4261.22|4261.22|4261.13|4261.13|0
1637140980000|2021-11-17 09:23:00|4262.07|4262.07|4261.65|4261.65|4262.27|4262.27|4261.65|4261.65|0
1637140990000|2021-11-17 09:23:10|4261.74|4261.74|4261.58|4261.58|4261.74|4261.74|4261.58|4261.58|0
1637141000000|2021-11-17 09:23:20|4261.9|4261.9|4261.9|4261.9|4261.9|4261.9|4261.9|4261.9|0
1637141010000|2021-11-17 09:23:30|4261.27|4261.27|4261.05|4261.05|4261.36|4261.36|4261.05|4261.05|0
1637141020000|2021-11-17 09:23:40|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|0
1637141030000|2021-11-17 09:23:50|4260.43|4260.43|4259.53|4259.53|4260.43|4260.43|4259.53|4259.53|0
1637141040000|2021-11-17 09:24:00|4259.43|4259.43|4259.21|4259.21|4259.43|4259.43|4259.21|4259.21|0
1637141050000|2021-11-17 09:24:10|4259.25|4259.25|4259.02|4259.02|4259.25|4259.25|4259.02|4259.02|0
1637141070000|2021-11-17 09:24:30|4258.84|4258.84|4258.55|4258.55|4258.84|4258.84|4258.47|4258.47|0
1637141090000|2021-11-17 09:24:50|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|0
1637141100000|2021-11-17 09:25:00|4259.12|4259.12|4259.12|4259.12|4259.12|4259.12|4259.12|4259.12|0
1637141110000|2021-11-17 09:25:10|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|0
1637141120000|2021-11-17 09:25:20|4259.53|4259.53|4259.53|4259.53|4259.53|4259.53|4259.53|4259.53|0
1637141140000|2021-11-17 09:25:40|4259.68|4259.68|4259.99|4259.99|4259.99|4259.99|4259.68|4259.68|0
1637141150000|2021-11-17 09:25:50|4260.08|4260.08|4260.3|4260.3|4260.39|4260.39|4260.08|4260.08|0
1637141170000|2021-11-17 09:26:10|4259.84|4259.84|4260.87|4260.87|4260.87|4260.87|4259.84|4259.84|0
1637141190000|2021-11-17 09:26:30|4260.25|4260.25|4259.93|4259.93|4260.25|4260.25|4259.93|4259.93|0
1637141200000|2021-11-17 09:26:40|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|0
1637141230000|2021-11-17 09:27:10|4260.44|4260.44|4261.54|4261.54|4261.54|4261.54|4260.44|4260.44|0
1637141250000|2021-11-17 09:27:30|4261.85|4261.85|4262.16|4262.16|4262.16|4262.16|4261.85|4261.85|0
1637141260000|2021-11-17 09:27:40|4261.85|4261.85|4261.85|4261.85|4261.85|4261.85|4261.85|4261.85|0
1637141270000|2021-11-17 09:27:50|4261.94|4261.94|4262.04|4262.04|4262.04|4262.04|4261.94|4261.94|0
1637141280000|2021-11-17 09:28:00|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|0
1637141290000|2021-11-17 09:28:10|4262.47|4262.47|4262.03|4262.03|4262.52|4262.52|4261.91|4261.91|0
1637141300000|2021-11-17 09:28:20|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|0
1637141310000|2021-11-17 09:28:30|4262|4262|4261.86|4261.86|4262|4262|4261.86|4261.86|0
1637141330000|2021-11-17 09:28:50|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|0
1637141340000|2021-11-17 09:29:00|4261.8|4261.8|4262.75|4262.75|4262.75|4262.75|4261.8|4261.8|0
1637141350000|2021-11-17 09:29:10|4262.84|4262.84|4263.41|4263.41|4263.41|4263.41|4262.78|4262.78|0
1637141370000|2021-11-17 09:29:30|4263.64|4263.64|4263.81|4263.81|4263.81|4263.81|4263.64|4263.64|0
1637141380000|2021-11-17 09:29:40|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|0
1637141390000|2021-11-17 09:29:50|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|0
1637141400000|2021-11-17 09:30:00|4263.63|4263.63|4263.47|4263.47|4263.63|4263.63|4263.47|4263.47|0
1637141420000|2021-11-17 09:30:20|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|0
1637141430000|2021-11-17 09:30:30|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|0
1637141440000|2021-11-17 09:30:40|4263.78|4263.78|4264.15|4264.15|4264.15|4264.15|4263.78|4263.78|0
1637141450000|2021-11-17 09:30:50|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|0
1637141460000|2021-11-17 09:31:00|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|0
1637141470000|2021-11-17 09:31:10|4262.95|4262.95|4263.58|4263.58|4263.58|4263.58|4262.95|4262.95|0
1637141480000|2021-11-17 09:31:20|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|0
1637141500000|2021-11-17 09:31:40|4263.56|4263.56|4263.81|4263.81|4263.81|4263.81|4263.56|4263.56|0
1637141520000|2021-11-17 09:32:00|4263.88|4263.88|4263.88|4263.88|4263.88|4263.88|4263.88|4263.88|0
1637141530000|2021-11-17 09:32:10|4264.19|4264.19|4264.19|4264.19|4264.19|4264.19|4264.19|4264.19|0
1637141540000|2021-11-17 09:32:20|4264.34|4264.34|4264.03|4264.03|4264.34|4264.34|4264.03|4264.03|0
1637141550000|2021-11-17 09:32:30|4264.08|4264.08|4263.77|4263.77|4264.08|4264.08|4263.77|4263.77|0
1637141560000|2021-11-17 09:32:40|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|0
1637141580000|2021-11-17 09:33:00|4263.87|4263.87|4263.16|4263.16|4263.88|4263.88|4263.16|4263.16|0
1637141590000|2021-11-17 09:33:10|4262.85|4262.85|4262.52|4262.52|4262.85|4262.85|4262.52|4262.52|0
1637141600000|2021-11-17 09:33:20|4262.36|4262.36|4262.88|4262.88|4262.88|4262.88|4262.32|4262.32|0
1637141610000|2021-11-17 09:33:30|4263.5|4263.5|4263.5|4263.5|4263.5|4263.5|4263.5|4263.5|0
1637141650000|2021-11-17 09:34:10|4263.81|4263.81|4263.5|4263.5|4263.81|4263.81|4263.5|4263.5|0
1637141660000|2021-11-17 09:34:20|4263.81|4263.81|4265.03|4265.03|4265.03|4265.03|4263.81|4263.81|0
1637141670000|2021-11-17 09:34:30|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|0
1637141680000|2021-11-17 09:34:40|4264.89|4264.89|4264.71|4264.71|4264.89|4264.89|4264.52|4264.52|0
1637141690000|2021-11-17 09:34:50|4264.61|4264.61|4265.24|4265.24|4265.24|4265.24|4264.61|4264.61|0
1637141710000|2021-11-17 09:35:10|4265.1|4265.1|4265.56|4265.56|4265.56|4265.56|4265.1|4265.1|0
1637141720000|2021-11-17 09:35:20|4265.75|4265.75|4265.34|4265.34|4265.75|4265.75|4265.03|4265.03|0
1637141730000|2021-11-17 09:35:30|4265.3|4265.3|4264.95|4264.95|4265.3|4265.3|4264.95|4264.95|0
1637141740000|2021-11-17 09:35:40|4264.83|4264.83|4265.03|4265.03|4265.03|4265.03|4264.83|4264.83|0
1637141750000|2021-11-17 09:35:50|4264.94|4264.94|4264.65|4264.65|4264.94|4264.94|4264.65|4264.65|0
1637141760000|2021-11-17 09:36:00|4266.09|4266.09|4266|4266|4266.09|4266.09|4266|4266|0
1637141790000|2021-11-17 09:36:30|4266.31|4266.31|4266.62|4266.62|4266.62|4266.62|4266.31|4266.31|0
1637141800000|2021-11-17 09:36:40|4267.55|4267.55|4267.55|4267.55|4267.55|4267.55|4267.55|4267.55|0
1637141820000|2021-11-17 09:37:00|4267.24|4267.24|4266.93|4266.93|4267.24|4267.24|4266.93|4266.93|0
1637141840000|2021-11-17 09:37:20|4266.78|4266.78|4266.93|4266.93|4266.93|4266.93|4266.78|4266.78|0
1637141850000|2021-11-17 09:37:30|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|0
1637141860000|2021-11-17 09:37:40|4267.16|4267.16|4267.61|4267.61|4267.61|4267.61|4267.16|4267.16|0
1637141870000|2021-11-17 09:37:50|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|0
1637141880000|2021-11-17 09:38:00|4267.79|4267.79|4267.64|4267.64|4267.79|4267.79|4267.64|4267.64|0
1637141890000|2021-11-17 09:38:10|4267.79|4267.79|4267.74|4267.74|4267.79|4267.79|4267.74|4267.74|0
1637141900000|2021-11-17 09:38:20|4267.83|4267.83|4269.66|4269.66|4269.66|4269.66|4267.83|4267.83|0
1637141910000|2021-11-17 09:38:30|4269.04|4269.04|4269.19|4269.19|4269.19|4269.19|4269.04|4269.04|0
1637141930000|2021-11-17 09:38:50|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|0
1637141950000|2021-11-17 09:39:10|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|0
1637141960000|2021-11-17 09:39:20|4270.49|4270.49|4270.49|4270.49|4270.49|4270.49|4270.49|4270.49|0
1637141970000|2021-11-17 09:39:30|4270.45|4270.45|4270.59|4270.59|4270.77|4270.77|4270.45|4270.45|0
1637141980000|2021-11-17 09:39:40|4270.9|4270.9|4270.78|4270.78|4270.9|4270.9|4270.78|4270.78|0
1637141990000|2021-11-17 09:39:50|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|0
1637142000000|2021-11-17 09:40:00|4271.56|4271.56|4270.84|4270.84|4271.71|4271.71|4270.84|4270.84|0
1637142020000|2021-11-17 09:40:20|4270.67|4270.67|4270.46|4270.46|4270.67|4270.67|4270.46|4270.46|0
1637142030000|2021-11-17 09:40:30|4270.51|4270.51|4270.1|4270.1|4270.55|4270.55|4270.1|4270.1|0
1637142040000|2021-11-17 09:40:40|4270.01|4270.01|4269.76|4269.76|4270.01|4270.01|4269.76|4269.76|0
1637142050000|2021-11-17 09:40:50|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|0
1637142060000|2021-11-17 09:41:00|4269.65|4269.65|4270.39|4270.39|4270.39|4270.39|4269.65|4269.65|0
1637142070000|2021-11-17 09:41:10|4271.02|4271.02|4270.7|4270.7|4271.02|4271.02|4270.7|4270.7|0
1637142080000|2021-11-17 09:41:20|4270.39|4270.39|4269.92|4269.92|4270.54|4270.54|4269.92|4269.92|0
1637142090000|2021-11-17 09:41:30|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|0
1637142110000|2021-11-17 09:41:50|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|0
1637142120000|2021-11-17 09:42:00|4268.36|4268.36|4268.68|4268.68|4268.68|4268.68|4268.36|4268.36|0
1637142130000|2021-11-17 09:42:10|4268.58|4268.58|4268.49|4268.49|4268.58|4268.58|4268.49|4268.49|0
1637142150000|2021-11-17 09:42:30|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|0
1637142160000|2021-11-17 09:42:40|4268.49|4268.49|4268.41|4268.41|4268.49|4268.49|4268.41|4268.41|0
1637142170000|2021-11-17 09:42:50|4268.38|4268.38|4268.34|4268.34|4268.38|4268.38|4268.34|4268.34|0
1637142180000|2021-11-17 09:43:00|4268.39|4268.39|4268.35|4268.35|4268.39|4268.39|4268.35|4268.35|0
1637142190000|2021-11-17 09:43:10|4268.26|4268.26|4268.35|4268.35|4268.35|4268.35|4268.26|4268.26|0
1637142200000|2021-11-17 09:43:20|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|0
1637142210000|2021-11-17 09:43:30|4268.53|4268.53|4268.41|4268.41|4268.58|4268.58|4268.41|4268.41|0
1637142220000|2021-11-17 09:43:40|4268.39|4268.39|4268.27|4268.27|4268.39|4268.39|4268.27|4268.27|0
1637142230000|2021-11-17 09:43:50|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|0
1637142240000|2021-11-17 09:44:00|4268.95|4268.95|4269.4|4269.4|4269.4|4269.4|4268.81|4268.81|0
1637142250000|2021-11-17 09:44:10|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|0
1637142260000|2021-11-17 09:44:20|4269.53|4269.53|4269.77|4269.77|4269.81|4269.81|4269.53|4269.53|0
1637142270000|2021-11-17 09:44:30|4269.46|4269.46|4269.14|4269.14|4269.46|4269.46|4269.14|4269.14|0
1637142280000|2021-11-17 09:44:40|4269.05|4269.05|4269.08|4269.08|4269.08|4269.08|4268.96|4268.96|0
1637142290000|2021-11-17 09:44:50|4269.17|4269.17|4268.86|4268.86|4269.17|4269.17|4268.86|4268.86|0
1637142310000|2021-11-17 09:45:10|4268.8|4268.8|4268.8|4268.8|4268.8|4268.8|4268.68|4268.68|0
1637142320000|2021-11-17 09:45:20|4268.64|4268.64|4268.37|4268.37|4268.69|4268.69|4268.37|4268.37|0
1637142330000|2021-11-17 09:45:30|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|0
1637142340000|2021-11-17 09:45:40|4268.27|4268.27|4268.49|4268.49|4268.49|4268.49|4268.18|4268.18|0
1637142370000|2021-11-17 09:46:10|4268.19|4268.19|4268.19|4268.19|4268.19|4268.19|4268.19|4268.19|0
1637142380000|2021-11-17 09:46:20|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|0
1637142390000|2021-11-17 09:46:30|4268.19|4268.19|4268.19|4268.19|4268.19|4268.19|4268.19|4268.19|0
1637142400000|2021-11-17 09:46:40|4268.5|4268.5|4269.28|4269.28|4269.28|4269.28|4268.5|4268.5|0
1637142410000|2021-11-17 09:46:50|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|0
1637142420000|2021-11-17 09:47:00|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|0
1637142430000|2021-11-17 09:47:10|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|0
1637142440000|2021-11-17 09:47:20|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|0
1637142450000|2021-11-17 09:47:30|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|0
1637142460000|2021-11-17 09:47:40|4269.85|4269.85|4269.58|4269.58|4269.85|4269.85|4269.58|4269.58|0
1637142470000|2021-11-17 09:47:50|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|0
1637142480000|2021-11-17 09:48:00|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|0
1637142520000|2021-11-17 09:48:40|4268.95|4268.95|4268.02|4268.02|4268.95|4268.95|4268.02|4268.02|0
1637142530000|2021-11-17 09:48:50|4268.33|4268.33|4268.02|4268.02|4268.33|4268.33|4268.02|4268.02|0
1637142540000|2021-11-17 09:49:00|4267.56|4267.56|4267.61|4267.61|4267.65|4267.65|4267.56|4267.56|0
1637142550000|2021-11-17 09:49:10|4267.57|4267.57|4267.13|4267.13|4267.68|4267.68|4267.13|4267.13|0
1637142560000|2021-11-17 09:49:20|4267.05|4267.05|4267.2|4267.2|4267.2|4267.2|4267.05|4267.05|0
1637142570000|2021-11-17 09:49:30|4267.3|4267.3|4267.92|4267.92|4267.92|4267.92|4267.3|4267.3|0
1637142580000|2021-11-17 09:49:40|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|0
1637142590000|2021-11-17 09:49:50|4268.25|4268.25|4268.18|4268.18|4268.25|4268.25|4268.18|4268.18|0
1637142630000|2021-11-17 09:50:30|4268.02|4268.02|4267.58|4267.58|4268.2|4268.2|4267.58|4267.58|0
1637142640000|2021-11-17 09:50:40|4267.42|4267.42|4268.2|4268.2|4268.2|4268.2|4267.42|4267.42|0
1637142670000|2021-11-17 09:51:10|4267.89|4267.89|4267.95|4267.95|4267.95|4267.95|4267.89|4267.89|0
1637142680000|2021-11-17 09:51:20|4268.26|4268.26|4268.11|4268.11|4268.26|4268.26|4268.11|4268.11|0
1637142690000|2021-11-17 09:51:30|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|0
1637142700000|2021-11-17 09:51:40|4268.11|4268.11|4267.79|4267.79|4268.11|4268.11|4267.79|4267.79|0
1637142710000|2021-11-17 09:51:50|4267.97|4267.97|4268.31|4268.31|4268.31|4268.31|4267.97|4267.97|0
1637142720000|2021-11-17 09:52:00|4268.93|4268.93|4269.43|4269.43|4269.43|4269.43|4268.93|4268.93|0
1637142730000|2021-11-17 09:52:10|4269.49|4269.49|4268.85|4268.85|4269.76|4269.76|4268.85|4268.85|0
1637142740000|2021-11-17 09:52:20|4268.76|4268.76|4268.62|4268.62|4268.76|4268.76|4268.58|4268.58|0
1637142750000|2021-11-17 09:52:30|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|0
1637142800000|2021-11-17 09:53:20|4268.39|4268.39|4268.98|4268.98|4268.98|4268.98|4268.39|4268.39|0
1637142810000|2021-11-17 09:53:30|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|0
1637142820000|2021-11-17 09:53:40|4268.76|4268.76|4268.29|4268.29|4268.76|4268.76|4268.29|4268.29|0
1637142840000|2021-11-17 09:54:00|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|0
1637142850000|2021-11-17 09:54:10|4268.75|4268.75|4268.9|4268.9|4268.9|4268.9|4268.75|4268.75|0
1637142870000|2021-11-17 09:54:30|4269.06|4269.06|4269.46|4269.46|4269.46|4269.46|4269.06|4269.06|0
1637142890000|2021-11-17 09:54:50|4269.14|4269.14|4268.53|4268.53|4269.14|4269.14|4268.53|4268.53|0
1637142920000|2021-11-17 09:55:20|4268.44|4268.44|4268.48|4268.48|4268.48|4268.48|4268.44|4268.44|0
1637142930000|2021-11-17 09:55:30|4268.17|4268.17|4268.64|4268.64|4268.64|4268.64|4268.17|4268.17|0
1637142960000|2021-11-17 09:56:00|4268.32|4268.32|4268.42|4268.42|4268.42|4268.42|4268.32|4268.32|0
1637143000000|2021-11-17 09:56:40|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|0
1637143020000|2021-11-17 09:57:00|4268.79|4268.79|4268.51|4268.51|4268.79|4268.79|4268.51|4268.51|0
1637143030000|2021-11-17 09:57:10|4268.42|4268.42|4268.27|4268.27|4268.42|4268.42|4268.11|4268.11|0
1637143040000|2021-11-17 09:57:20|4268.17|4268.17|4268.49|4268.49|4268.49|4268.49|4268.17|4268.17|0
1637143050000|2021-11-17 09:57:30|4268.8|4268.8|4268.8|4268.8|4268.8|4268.8|4268.8|4268.8|0
1637143070000|2021-11-17 09:57:50|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|0
1637143080000|2021-11-17 09:58:00|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|0
1637143090000|2021-11-17 09:58:10|4268.95|4268.95|4268.5|4268.5|4268.95|4268.95|4268.5|4268.5|0
1637143100000|2021-11-17 09:58:20|4268.53|4268.53|4268.41|4268.41|4268.76|4268.76|4268.41|4268.41|0
1637143110000|2021-11-17 09:58:30|4268.47|4268.47|4268.94|4268.94|4268.98|4268.98|4268.47|4268.47|0
1637143120000|2021-11-17 09:58:40|4268.85|4268.85|4268.57|4268.57|4268.85|4268.85|4268.57|4268.57|0
1637143130000|2021-11-17 09:58:50|4268.54|4268.54|4268.37|4268.37|4268.54|4268.54|4268.31|4268.31|0
1637143140000|2021-11-17 09:59:00|4268.05|4268.05|4267.7|4267.7|4268.05|4268.05|4267.7|4267.7|0
1637143150000|2021-11-17 09:59:10|4268.01|4268.01|4268.01|4268.01|4268.11|4268.11|4268.01|4268.01|0
1637143160000|2021-11-17 09:59:20|4267.95|4267.95|4267.65|4267.65|4267.95|4267.95|4267.65|4267.65|0
1637143170000|2021-11-17 09:59:30|4267.34|4267.34|4267.96|4267.96|4267.96|4267.96|4267.34|4267.34|0
1637143180000|2021-11-17 09:59:40|4267.65|4267.65|4267.81|4267.81|4267.81|4267.81|4267.65|4267.65|0
1637143190000|2021-11-17 09:59:50|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|0
1637143200000|2021-11-17 10:00:00|4267.19|4267.19|4267.22|4267.22|4267.22|4267.22|4267.03|4267.03|0
1637143220000|2021-11-17 10:00:20|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|0
1637143230000|2021-11-17 10:00:30|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|0
1637143240000|2021-11-17 10:00:40|4267.8|4267.8|4268.05|4268.05|4268.05|4268.05|4267.74|4267.74|0
1637143250000|2021-11-17 10:00:50|4268|4268|4267.87|4267.87|4268.03|4268.03|4267.87|4267.87|0
1637143260000|2021-11-17 10:01:00|4267.56|4267.56|4267.56|4267.56|4267.56|4267.56|4267.56|4267.56|0
1637143270000|2021-11-17 10:01:10|4267.6|4267.6|4267.56|4267.56|4267.6|4267.6|4267.54|4267.54|0
1637143300000|2021-11-17 10:01:40|4267.38|4267.38|4267.91|4267.91|4267.91|4267.91|4267.29|4267.29|0
1637143310000|2021-11-17 10:01:50|4267.6|4267.6|4267.44|4267.44|4267.6|4267.6|4267.44|4267.44|0
1637143320000|2021-11-17 10:02:00|4267.35|4267.35|4267.11|4267.11|4267.35|4267.35|4267.11|4267.11|0
1637143330000|2021-11-17 10:02:10|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|0
1637143340000|2021-11-17 10:02:20|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|0
1637143350000|2021-11-17 10:02:30|4266.15|4266.15|4267.17|4267.17|4267.23|4267.23|4266.15|4266.15|0
1637143360000|2021-11-17 10:02:40|4267.15|4267.15|4267.23|4267.23|4267.23|4267.23|4267.15|4267.15|0
1637143370000|2021-11-17 10:02:50|4267.14|4267.14|4267.14|4267.14|4267.14|4267.14|4267.14|4267.14|0
1637143380000|2021-11-17 10:03:00|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|0
1637143390000|2021-11-17 10:03:10|4267.6|4267.6|4266.98|4266.98|4267.6|4267.6|4266.98|4266.98|0
1637143420000|2021-11-17 10:03:40|4267.16|4267.16|4267.07|4267.07|4267.16|4267.16|4267.07|4267.07|0
1637143440000|2021-11-17 10:04:00|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|0
1637143450000|2021-11-17 10:04:10|4267.29|4267.29|4266.67|4266.67|4267.29|4267.29|4266.67|4266.67|0
1637143460000|2021-11-17 10:04:20|4266.97|4266.97|4267.63|4267.63|4267.63|4267.63|4266.97|4266.97|0
1637143470000|2021-11-17 10:04:30|4267.78|4267.78|4267.92|4267.92|4268.1|4268.1|4267.78|4267.78|0
1637143480000|2021-11-17 10:04:40|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|0
1637143490000|2021-11-17 10:04:50|4268.34|4268.34|4268.34|4268.34|4268.34|4268.34|4268.34|4268.34|0
1637143500000|2021-11-17 10:05:00|4268.5|4268.5|4268.81|4268.81|4268.81|4268.81|4268.5|4268.5|0
1637143510000|2021-11-17 10:05:10|4269.74|4269.74|4269.43|4269.43|4269.74|4269.74|4269.43|4269.43|0
1637143520000|2021-11-17 10:05:20|4270.05|4270.05|4269.74|4269.74|4270.05|4270.05|4269.74|4269.74|0
1637143530000|2021-11-17 10:05:30|4269.86|4269.86|4269.43|4269.43|4269.86|4269.86|4269.43|4269.43|0
1637143550000|2021-11-17 10:05:50|4269.48|4269.48|4269.5|4269.5|4269.5|4269.5|4269.48|4269.48|0
1637143560000|2021-11-17 10:06:00|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|0
1637143580000|2021-11-17 10:06:20|4269.95|4269.95|4269.33|4269.33|4269.95|4269.95|4269.33|4269.33|0
1637143590000|2021-11-17 10:06:30|4268.87|4268.87|4267.93|4267.93|4268.87|4268.87|4267.93|4267.93|0
1637143600000|2021-11-17 10:06:40|4268.08|4268.08|4268.39|4268.39|4268.71|4268.71|4268.08|4268.08|0
1637143620000|2021-11-17 10:07:00|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|0
1637143640000|2021-11-17 10:07:20|4268.75|4268.75|4268.13|4268.13|4268.75|4268.75|4268.13|4268.13|0
1637143650000|2021-11-17 10:07:30|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|0
1637143660000|2021-11-17 10:07:40|4268|4268|4267.45|4267.45|4268|4268|4267.45|4267.45|0
1637143680000|2021-11-17 10:08:00|4267.36|4267.36|4267.27|4267.27|4267.36|4267.36|4267.17|4267.17|0
1637143690000|2021-11-17 10:08:10|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|0
1637143700000|2021-11-17 10:08:20|4267.11|4267.11|4267.6|4267.6|4267.6|4267.6|4267.11|4267.11|0
1637143730000|2021-11-17 10:08:50|4267.76|4267.76|4268.69|4268.69|4268.69|4268.69|4267.76|4267.76|0
1637143740000|2021-11-17 10:09:00|4269.31|4269.31|4270.02|4270.02|4270.02|4270.02|4269.31|4269.31|0
1637143760000|2021-11-17 10:09:20|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|0
1637143770000|2021-11-17 10:09:30|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|0
1637143780000|2021-11-17 10:09:40|4269.36|4269.36|4269.73|4269.73|4269.73|4269.73|4269.36|4269.36|0
1637143790000|2021-11-17 10:09:50|4269.55|4269.55|4269.96|4269.96|4270.04|4270.04|4269.55|4269.55|0
1637143800000|2021-11-17 10:10:00|4269.78|4269.78|4269.69|4269.69|4269.78|4269.78|4269.69|4269.69|0
1637143810000|2021-11-17 10:10:10|4269.77|4269.77|4269.77|4269.77|4269.77|4269.77|4269.77|4269.77|0
1637143820000|2021-11-17 10:10:20|4270.09|4270.09|4270.95|4270.95|4271.04|4271.04|4270.09|4270.09|0
1637143830000|2021-11-17 10:10:30|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|0
1637143860000|2021-11-17 10:11:00|4270.55|4270.55|4270.7|4270.7|4270.7|4270.7|4270.55|4270.55|0
1637143870000|2021-11-17 10:11:10|4270.55|4270.55|4271.03|4271.03|4271.03|4271.03|4270.55|4270.55|0
1637143880000|2021-11-17 10:11:20|4270.72|4270.72|4270.76|4270.76|4270.76|4270.76|4270.72|4270.72|0
1637143890000|2021-11-17 10:11:30|4271.22|4271.22|4271.53|4271.53|4271.53|4271.53|4271.22|4271.22|0
1637143900000|2021-11-17 10:11:40|4271.56|4271.56|4271.58|4271.58|4271.58|4271.58|4271.56|4271.56|0
1637143910000|2021-11-17 10:11:50|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|0
1637143920000|2021-11-17 10:12:00|4271.85|4271.85|4271.85|4271.85|4271.85|4271.85|4271.85|4271.85|0
1637143930000|2021-11-17 10:12:10|4271.8|4271.8|4271.49|4271.49|4271.8|4271.8|4271.49|4271.49|0
1637143950000|2021-11-17 10:12:30|4271.34|4271.34|4271.03|4271.03|4271.34|4271.34|4271.03|4271.03|0
1637143970000|2021-11-17 10:12:50|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|0
1637143980000|2021-11-17 10:13:00|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|0
1637144000000|2021-11-17 10:13:20|4271.6|4271.6|4273.5|4273.5|4273.5|4273.5|4271.6|4271.6|0
1637144010000|2021-11-17 10:13:30|4274.12|4274.12|4275.06|4275.06|4275.06|4275.06|4274.12|4274.12|0
1637144020000|2021-11-17 10:13:40|4274.43|4274.43|4275.21|4275.21|4275.21|4275.21|4274.43|4274.43|0
1637144030000|2021-11-17 10:13:50|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|0
1637144050000|2021-11-17 10:14:10|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|0
1637144060000|2021-11-17 10:14:20|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|0
1637144070000|2021-11-17 10:14:30|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|0
1637144110000|2021-11-17 10:15:10|4275.91|4275.91|4275.91|4275.91|4276.22|4276.22|4275.91|4275.91|0
1637144150000|2021-11-17 10:15:50|4275.75|4275.75|4275.6|4275.6|4275.75|4275.75|4275.6|4275.6|0
1637144160000|2021-11-17 10:16:00|4275.53|4275.53|4275.35|4275.35|4275.53|4275.53|4275.35|4275.35|0
1637144170000|2021-11-17 10:16:10|4275.04|4275.04|4275.04|4275.04|4275.04|4275.04|4275.04|4275.04|0
1637144180000|2021-11-17 10:16:20|4275.97|4275.97|4275.97|4275.97|4275.97|4275.97|4275.97|4275.97|0
1637144200000|2021-11-17 10:16:40|4275.9|4275.9|4275.93|4275.93|4275.93|4275.93|4275.9|4275.9|0
1637144220000|2021-11-17 10:17:00|4275.89|4275.89|4275.54|4275.54|4275.89|4275.89|4275.54|4275.54|0
1637144230000|2021-11-17 10:17:10|4275.39|4275.39|4275.3|4275.3|4275.39|4275.39|4275.3|4275.3|0
1637144240000|2021-11-17 10:17:20|4275.25|4275.25|4274.62|4274.62|4275.25|4275.25|4274.62|4274.62|0
1637144250000|2021-11-17 10:17:30|4274.68|4274.68|4273.68|4273.68|4274.77|4274.77|4273.68|4273.68|0
1637144260000|2021-11-17 10:17:40|4273.73|4273.73|4273.58|4273.58|4273.73|4273.73|4273.58|4273.58|0
1637144270000|2021-11-17 10:17:50|4273.27|4273.27|4272.8|4272.8|4273.27|4273.27|4272.8|4272.8|0
1637144280000|2021-11-17 10:18:00|4272.49|4272.49|4272.05|4272.05|4272.49|4272.49|4271.72|4271.72|0
1637144290000|2021-11-17 10:18:10|4271.95|4271.95|4270.71|4270.71|4271.95|4271.95|4270.71|4270.71|0
1637144300000|2021-11-17 10:18:20|4270.82|4270.82|4270.94|4270.94|4270.94|4270.94|4270.82|4270.82|0
1637144310000|2021-11-17 10:18:30|4271.06|4271.06|4271.27|4271.27|4271.27|4271.27|4271.06|4271.06|0
1637144320000|2021-11-17 10:18:40|4271.42|4271.42|4271.73|4271.73|4271.73|4271.73|4271.42|4271.42|0
1637144330000|2021-11-17 10:18:50|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|0
1637144340000|2021-11-17 10:19:00|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|0
1637144350000|2021-11-17 10:19:10|4271.75|4271.75|4272.65|4272.65|4272.65|4272.65|4271.71|4271.71|0
1637144360000|2021-11-17 10:19:20|4272.8|4272.8|4272.87|4272.87|4272.87|4272.87|4272.8|4272.8|0
1637144380000|2021-11-17 10:19:40|4272.97|4272.97|4272.97|4272.97|4272.97|4272.97|4272.97|4272.97|0
1637144390000|2021-11-17 10:19:50|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|0
1637144400000|2021-11-17 10:20:00|4272.81|4272.81|4272.81|4272.81|4273.12|4273.12|4272.81|4272.81|0
1637144420000|2021-11-17 10:20:20|4272.19|4272.19|4271.97|4271.97|4272.19|4272.19|4271.82|4271.82|0
1637144430000|2021-11-17 10:20:30|4272.28|4272.28|4272.25|4272.25|4272.28|4272.28|4272.21|4272.21|0
1637144450000|2021-11-17 10:20:50|4271.94|4271.94|4271.48|4271.48|4271.94|4271.94|4271.48|4271.48|0
1637144460000|2021-11-17 10:21:00|4271.24|4271.24|4272.07|4272.07|4272.07|4272.07|4271.12|4271.12|0
1637144470000|2021-11-17 10:21:10|4271.77|4271.77|4271.77|4271.77|4271.77|4271.77|4271.77|4271.77|0
1637144490000|2021-11-17 10:21:30|4271.45|4271.45|4271.75|4271.75|4271.75|4271.75|4271.45|4271.45|0
1637144510000|2021-11-17 10:21:50|4271.79|4271.79|4270.55|4270.55|4271.79|4271.79|4270.55|4270.55|0
1637144530000|2021-11-17 10:22:10|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|0
1637144540000|2021-11-17 10:22:20|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|0
1637144550000|2021-11-17 10:22:30|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|0
1637144560000|2021-11-17 10:22:40|4270.7|4270.7|4271.04|4271.04|4271.04|4271.04|4270.7|4270.7|0
1637144570000|2021-11-17 10:22:50|4271.2|4271.2|4271.38|4271.38|4271.38|4271.38|4271.2|4271.2|0
1637144580000|2021-11-17 10:23:00|4271.53|4271.53|4271.53|4271.53|4271.53|4271.53|4271.53|4271.53|0
1637144600000|2021-11-17 10:23:20|4271.85|4271.85|4271.89|4271.89|4271.89|4271.89|4271.85|4271.85|0
1637144620000|2021-11-17 10:23:40|4271.58|4271.58|4271.81|4271.81|4271.81|4271.81|4271.58|4271.58|0
1637144630000|2021-11-17 10:23:50|4271.5|4271.5|4271.5|4271.5|4271.5|4271.5|4271.5|4271.5|0
1637144640000|2021-11-17 10:24:00|4271.47|4271.47|4272.1|4272.1|4272.1|4272.1|4271.47|4271.47|0
1637144650000|2021-11-17 10:24:10|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|0
1637144670000|2021-11-17 10:24:30|4272.26|4272.26|4271.95|4271.95|4272.26|4272.26|4271.95|4271.95|0
1637144680000|2021-11-17 10:24:40|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|0
1637144690000|2021-11-17 10:24:50|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|0
1637144710000|2021-11-17 10:25:10|4271.76|4271.76|4271.76|4271.76|4271.76|4271.76|4271.76|4271.76|0
1637144720000|2021-11-17 10:25:20|4271.79|4271.79|4271.91|4271.91|4271.91|4271.91|4271.79|4271.79|0
1637144730000|2021-11-17 10:25:30|4271.98|4271.98|4271.98|4271.98|4271.98|4271.98|4271.98|4271.98|0
1637144740000|2021-11-17 10:25:40|4271.91|4271.91|4272.65|4272.65|4272.65|4272.65|4271.91|4271.91|0
1637144760000|2021-11-17 10:26:00|4272.5|4272.5|4272.24|4272.24|4272.5|4272.5|4272.01|4272.01|0
1637144770000|2021-11-17 10:26:10|4272.15|4272.15|4272.06|4272.06|4272.24|4272.24|4272.06|4272.06|0
1637144780000|2021-11-17 10:26:20|4272.03|4272.03|4272.03|4272.03|4272.03|4272.03|4272.03|4272.03|0
1637144790000|2021-11-17 10:26:30|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|0
1637144800000|2021-11-17 10:26:40|4271.86|4271.86|4271.46|4271.46|4271.86|4271.86|4271.46|4271.46|0
1637144810000|2021-11-17 10:26:50|4271.31|4271.31|4271|4271|4271.31|4271.31|4271|4271|0
1637144820000|2021-11-17 10:27:00|4271.09|4271.09|4271.4|4271.4|4271.4|4271.4|4271.09|4271.09|0
1637144830000|2021-11-17 10:27:10|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|4271.63|4271.63|0
1637144850000|2021-11-17 10:27:30|4272.03|4272.03|4273.58|4273.58|4273.58|4273.58|4272.03|4272.03|0
1637144860000|2021-11-17 10:27:40|4273.63|4273.63|4274.14|4274.14|4274.14|4274.14|4273.63|4273.63|0
1637144870000|2021-11-17 10:27:50|4273.84|4273.84|4273.53|4273.53|4273.84|4273.84|4273.53|4273.53|0
1637144880000|2021-11-17 10:28:00|4273.22|4273.22|4272.81|4272.81|4273.22|4273.22|4272.81|4272.81|0
1637144900000|2021-11-17 10:28:20|4273.13|4273.13|4273.13|4273.13|4273.13|4273.13|4273.13|4273.13|0
1637144910000|2021-11-17 10:28:30|4273.18|4273.18|4273.18|4273.18|4273.18|4273.18|4273.18|4273.18|0
1637144920000|2021-11-17 10:28:40|4273.23|4273.23|4273.08|4273.08|4273.23|4273.23|4273.08|4273.08|0
1637144940000|2021-11-17 10:29:00|4272.99|4272.99|4273.38|4273.38|4273.38|4273.38|4272.52|4272.52|0
1637144950000|2021-11-17 10:29:10|4273.22|4273.22|4273.22|4273.22|4273.22|4273.22|4273.22|4273.22|0
1637144960000|2021-11-17 10:29:20|4273.16|4273.16|4273.48|4273.48|4273.48|4273.48|4273.16|4273.16|0
1637144970000|2021-11-17 10:29:30|4273.36|4273.36|4273.67|4273.67|4273.67|4273.67|4273.36|4273.36|0
1637144980000|2021-11-17 10:29:40|4273.36|4273.36|4273.05|4273.05|4273.36|4273.36|4273.05|4273.05|0
1637144990000|2021-11-17 10:29:50|4272.89|4272.89|4272.85|4272.85|4272.89|4272.89|4272.85|4272.85|0
1637145000000|2021-11-17 10:30:00|4272.94|4272.94|4273.24|4273.24|4273.24|4273.24|4272.94|4272.94|0
1637145010000|2021-11-17 10:30:10|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|0
1637145020000|2021-11-17 10:30:20|4272.52|4272.52|4272.77|4272.77|4272.93|4272.93|4272.52|4272.52|0
1637145030000|2021-11-17 10:30:30|4272.68|4272.68|4272.81|4272.81|4273.12|4273.12|4272.4|4272.4|0
1637145040000|2021-11-17 10:30:40|4271.87|4271.87|4271.87|4271.87|4271.87|4271.87|4271.87|4271.87|0
1637145050000|2021-11-17 10:30:50|4271.81|4271.81|4271.81|4271.81|4271.81|4271.81|4271.81|4271.81|0
1637145060000|2021-11-17 10:31:00|4271.52|4271.52|4271.64|4271.64|4271.64|4271.64|4271.52|4271.52|0
1637145070000|2021-11-17 10:31:10|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|0
1637145080000|2021-11-17 10:31:20|4271.45|4271.45|4271.45|4271.45|4271.45|4271.45|4271.45|4271.45|0
1637145090000|2021-11-17 10:31:30|4271.3|4271.3|4271.48|4271.48|4271.48|4271.48|4271.3|4271.3|0
1637145100000|2021-11-17 10:31:40|4271.17|4271.17|4271.24|4271.24|4271.26|4271.26|4271.17|4271.17|0
1637145120000|2021-11-17 10:32:00|4271.39|4271.39|4270.77|4270.77|4271.39|4271.39|4270.77|4270.77|0
1637145130000|2021-11-17 10:32:10|4270.65|4270.65|4270.65|4270.65|4270.65|4270.65|4270.65|4270.65|0
1637145140000|2021-11-17 10:32:20|4270.83|4270.83|4270.65|4270.65|4270.83|4270.83|4270.65|4270.65|0
1637145150000|2021-11-17 10:32:30|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|0
1637145170000|2021-11-17 10:32:50|4270.24|4270.24|4270.49|4270.49|4270.49|4270.49|4270.09|4270.09|0
1637145180000|2021-11-17 10:33:00|4270.64|4270.64|4270.48|4270.48|4271.11|4271.11|4270.48|4270.48|0
1637145200000|2021-11-17 10:33:20|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|0
1637145210000|2021-11-17 10:33:30|4269.86|4269.86|4269.92|4269.92|4269.97|4269.97|4269.86|4269.86|0
1637145220000|2021-11-17 10:33:40|4269.76|4269.76|4269.3|4269.3|4269.76|4269.76|4269.3|4269.3|0
1637145230000|2021-11-17 10:33:50|4269.46|4269.46|4269.46|4269.46|4269.61|4269.61|4269.46|4269.46|0
1637145240000|2021-11-17 10:34:00|4269.3|4269.3|4269.52|4269.52|4269.52|4269.52|4269.3|4269.3|0
1637145250000|2021-11-17 10:34:10|4269.34|4269.34|4269.25|4269.25|4269.34|4269.34|4269.16|4269.16|0
1637145280000|2021-11-17 10:34:40|4269.88|4269.88|4270.03|4270.03|4270.03|4270.03|4269.88|4269.88|0
1637145290000|2021-11-17 10:34:50|4269.72|4269.72|4270.32|4270.32|4270.32|4270.32|4269.57|4269.57|0
1637145300000|2021-11-17 10:35:00|4270.5|4270.5|4270.5|4270.5|4270.5|4270.5|4270.5|4270.5|0
1637145310000|2021-11-17 10:35:10|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|0
1637145320000|2021-11-17 10:35:20|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|0
1637145330000|2021-11-17 10:35:30|4270.48|4270.48|4270.63|4270.63|4270.63|4270.63|4270.48|4270.48|0
1637145340000|2021-11-17 10:35:40|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|0
1637145350000|2021-11-17 10:35:50|4270.63|4270.63|4270.79|4270.79|4270.79|4270.79|4270.63|4270.63|0
1637145370000|2021-11-17 10:36:10|4271.41|4271.41|4271.1|4271.1|4271.41|4271.41|4271.1|4271.1|0
1637145380000|2021-11-17 10:36:20|4271.22|4271.22|4271.53|4271.53|4271.57|4271.57|4271.22|4271.22|0
1637145390000|2021-11-17 10:36:30|4271.84|4271.84|4271.84|4271.84|4271.84|4271.84|4271.84|4271.84|0
1637145410000|2021-11-17 10:36:50|4271.89|4271.89|4271.77|4271.77|4271.89|4271.89|4271.77|4271.77|0
1637145420000|2021-11-17 10:37:00|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|0
1637145430000|2021-11-17 10:37:10|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|0
1637145440000|2021-11-17 10:37:20|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|0
1637145450000|2021-11-17 10:37:30|4271.19|4271.19|4271.01|4271.01|4271.19|4271.19|4271.01|4271.01|0
1637145460000|2021-11-17 10:37:40|4270.95|4270.95|4271.27|4271.27|4271.27|4271.27|4270.95|4270.95|0
1637145470000|2021-11-17 10:37:50|4271.36|4271.36|4271.27|4271.27|4271.36|4271.36|4271.27|4271.27|0
1637145480000|2021-11-17 10:38:00|4270.95|4270.95|4271.26|4271.26|4271.26|4271.26|4270.95|4270.95|0
1637145490000|2021-11-17 10:38:10|4271.89|4271.89|4271.89|4271.89|4271.89|4271.89|4271.89|4271.89|0
1637145500000|2021-11-17 10:38:20|4271.98|4271.98|4271.92|4271.92|4272.1|4272.1|4271.92|4271.92|0
1637145510000|2021-11-17 10:38:30|4272.23|4272.23|4272.5|4272.5|4272.54|4272.54|4272.23|4272.23|0
1637145520000|2021-11-17 10:38:40|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|0
1637145530000|2021-11-17 10:38:50|4272.63|4272.63|4272.61|4272.61|4272.63|4272.63|4272.61|4272.61|0
1637145540000|2021-11-17 10:39:00|4271.98|4271.98|4271.67|4271.67|4271.98|4271.98|4271.67|4271.67|0
1637145550000|2021-11-17 10:39:10|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|0
1637145560000|2021-11-17 10:39:20|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|0
1637145570000|2021-11-17 10:39:30|4272.35|4272.35|4272.31|4272.31|4272.35|4272.35|4272.31|4272.31|0
1637145580000|2021-11-17 10:39:40|4272.46|4272.46|4272.77|4272.77|4272.77|4272.77|4272.46|4272.46|0
1637145600000|2021-11-17 10:40:00|4272.73|4272.73|4272.68|4272.68|4272.73|4272.73|4272.68|4272.68|0
1637145620000|2021-11-17 10:40:20|4272.64|4272.64|4272.95|4272.95|4272.95|4272.95|4272.64|4272.64|0
1637145640000|2021-11-17 10:40:40|4273.26|4273.26|4273.88|4273.88|4273.88|4273.88|4273.26|4273.26|0
1637145660000|2021-11-17 10:41:00|4274.18|4274.18|4274.81|4274.81|4274.81|4274.81|4274.18|4274.18|0
1637145690000|2021-11-17 10:41:30|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|0
1637145720000|2021-11-17 10:42:00|4274.32|4274.32|4274.14|4274.14|4274.32|4274.32|4274.14|4274.14|0
1637145740000|2021-11-17 10:42:20|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|0
1637145750000|2021-11-17 10:42:30|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|0
1637145760000|2021-11-17 10:42:40|4275.07|4275.07|4275.38|4275.38|4275.38|4275.38|4275.07|4275.07|0
1637145790000|2021-11-17 10:43:10|4275.08|4275.08|4274.17|4274.17|4275.1|4275.1|4274.02|4274.02|0
1637145800000|2021-11-17 10:43:20|4273.86|4273.86|4273.71|4273.71|4273.86|4273.86|4273.71|4273.71|0
1637145810000|2021-11-17 10:43:30|4273.8|4273.8|4273.64|4273.64|4273.8|4273.8|4273.64|4273.64|0
1637145820000|2021-11-17 10:43:40|4273.73|4273.73|4273.83|4273.83|4273.83|4273.83|4273.73|4273.73|0
1637145830000|2021-11-17 10:43:50|4273.92|4273.92|4274.44|4274.44|4274.44|4274.44|4273.92|4273.92|0
1637145840000|2021-11-17 10:44:00|4274.38|4274.38|4274.19|4274.19|4274.38|4274.38|4274.07|4274.07|0
1637145850000|2021-11-17 10:44:10|4274.3|4274.3|4274.36|4274.36|4274.36|4274.36|4274.3|4274.3|0
1637145860000|2021-11-17 10:44:20|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|0
1637145870000|2021-11-17 10:44:30|4274.4|4274.4|4274.34|4274.34|4274.4|4274.4|4274.34|4274.34|0
1637145880000|2021-11-17 10:44:40|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|0
1637145890000|2021-11-17 10:44:50|4274.47|4274.47|4274.57|4274.57|4274.57|4274.57|4274.47|4274.47|0
1637145900000|2021-11-17 10:45:00|4274.88|4274.88|4274.88|4274.88|4274.88|4274.88|4274.88|4274.88|0
1637145910000|2021-11-17 10:45:10|4275.03|4275.03|4275.18|4275.18|4275.28|4275.28|4275.03|4275.03|0
1637145920000|2021-11-17 10:45:20|4275.03|4275.03|4274.72|4274.72|4275.03|4275.03|4274.57|4274.57|0
1637145970000|2021-11-17 10:46:10|4274.9|4274.9|4275.15|4275.15|4275.15|4275.15|4274.9|4274.9|0
1637145980000|2021-11-17 10:46:20|4275.46|4275.46|4275.46|4275.46|4275.46|4275.46|4275.46|4275.46|0
1637145990000|2021-11-17 10:46:30|4275.74|4275.74|4275.74|4275.74|4275.74|4275.74|4275.74|4275.74|0
1637146000000|2021-11-17 10:46:40|4275.7|4275.7|4275.7|4275.7|4275.7|4275.7|4275.7|4275.7|0
1637146020000|2021-11-17 10:47:00|4275.39|4275.39|4275.24|4275.24|4275.39|4275.39|4275.24|4275.24|0
1637146060000|2021-11-17 10:47:40|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|0
1637146070000|2021-11-17 10:47:50|4275.36|4275.36|4275.43|4275.43|4275.43|4275.43|4275.36|4275.36|0
1637146090000|2021-11-17 10:48:10|4274.81|4274.81|4275.12|4275.12|4275.12|4275.12|4274.81|4274.81|0
1637146100000|2021-11-17 10:48:20|4275.43|4275.43|4275.3|4275.3|4275.43|4275.43|4275.3|4275.3|0
1637146120000|2021-11-17 10:48:40|4275.6|4275.6|4275.91|4275.91|4275.91|4275.91|4275.6|4275.6|0
1637146130000|2021-11-17 10:48:50|4275.76|4275.76|4275.76|4275.76|4275.76|4275.76|4275.76|4275.76|0
1637146140000|2021-11-17 10:49:00|4275.92|4275.92|4276.83|4276.83|4276.83|4276.83|4275.92|4275.92|0
1637146150000|2021-11-17 10:49:10|4277.14|4277.14|4277.45|4277.45|4277.45|4277.45|4277.14|4277.14|0
1637146180000|2021-11-17 10:49:40|4277.74|4277.74|4277.69|4277.69|4277.74|4277.74|4277.69|4277.69|0
1637146190000|2021-11-17 10:49:50|4277.84|4277.84|4278.78|4278.78|4278.78|4278.78|4277.69|4277.69|0
1637146210000|2021-11-17 10:50:10|4278.93|4278.93|4279.78|4279.78|4279.78|4279.78|4278.93|4278.93|0
1637146220000|2021-11-17 10:50:20|4279.73|4279.73|4279.68|4279.68|4279.73|4279.73|4279.68|4279.68|0
1637146230000|2021-11-17 10:50:30|4279.71|4279.71|4279.4|4279.4|4279.71|4279.71|4279.4|4279.4|0
1637146240000|2021-11-17 10:50:40|4279.49|4279.49|4279.76|4279.76|4279.76|4279.76|4279.4|4279.4|0
1637146260000|2021-11-17 10:51:00|4279.14|4279.14|4279.7|4279.7|4279.86|4279.86|4279.14|4279.14|0
1637146270000|2021-11-17 10:51:10|4280.01|4280.01|4280.33|4280.33|4280.64|4280.64|4280.01|4280.01|0
1637146290000|2021-11-17 10:51:30|4280.29|4280.29|4280.29|4280.29|4280.38|4280.38|4280.29|4280.29|0
1637146300000|2021-11-17 10:51:40|4279.97|4279.97|4279.97|4279.97|4279.97|4279.97|4279.97|4279.97|0
1637146310000|2021-11-17 10:51:50|4279.89|4279.89|4279.7|4279.7|4279.89|4279.89|4279.7|4279.7|0
1637146320000|2021-11-17 10:52:00|4279.61|4279.61|4279.61|4279.61|4279.61|4279.61|4279.61|4279.61|0
1637146330000|2021-11-17 10:52:10|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|0
1637146340000|2021-11-17 10:52:20|4280.24|4280.24|4279.92|4279.92|4280.24|4280.24|4279.92|4279.92|0
1637146350000|2021-11-17 10:52:30|4279.97|4279.97|4280.05|4280.05|4280.05|4280.05|4279.97|4279.97|0
1637146370000|2021-11-17 10:52:50|4279.81|4279.81|4279.97|4279.97|4279.97|4279.97|4279.81|4279.81|0
1637146380000|2021-11-17 10:53:00|4279.66|4279.66|4279.4|4279.4|4279.66|4279.66|4279.2|4279.2|0
1637146400000|2021-11-17 10:53:20|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|0
1637146410000|2021-11-17 10:53:30|4279.78|4279.78|4279.78|4279.78|4279.78|4279.78|4279.78|4279.78|0
1637146420000|2021-11-17 10:53:40|4279.93|4279.93|4279.63|4279.63|4279.93|4279.93|4279.63|4279.63|0
1637146430000|2021-11-17 10:53:50|4279.47|4279.47|4278.82|4278.82|4279.47|4279.47|4278.67|4278.67|0
1637146440000|2021-11-17 10:54:00|4278.67|4278.67|4279.25|4279.25|4279.3|4279.3|4278.52|4278.52|0
1637146460000|2021-11-17 10:54:20|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|0
1637146470000|2021-11-17 10:54:30|4279.66|4279.66|4279.97|4279.97|4279.97|4279.97|4279.66|4279.66|0
1637146480000|2021-11-17 10:54:40|4280.15|4280.15|4280.34|4280.34|4280.34|4280.34|4280.15|4280.15|0
1637146500000|2021-11-17 10:55:00|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|0
1637146520000|2021-11-17 10:55:20|4280.34|4280.34|4280.27|4280.27|4280.34|4280.34|4280.18|4280.18|0
1637146530000|2021-11-17 10:55:30|4280.37|4280.37|4279.59|4279.59|4280.37|4280.37|4279.59|4279.59|0
1637146550000|2021-11-17 10:55:50|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|0
1637146560000|2021-11-17 10:56:00|4279.19|4279.19|4279.14|4279.14|4279.36|4279.36|4279.05|4279.05|0
1637146570000|2021-11-17 10:56:10|4278.83|4278.83|4278.83|4278.83|4278.83|4278.83|4278.83|4278.83|0
1637146610000|2021-11-17 10:56:50|4278.68|4278.68|4278.7|4278.7|4278.7|4278.7|4278.53|4278.53|0
1637146620000|2021-11-17 10:57:00|4278.55|4278.55|4277.49|4277.49|4278.55|4278.55|4277.49|4277.49|0
1637146630000|2021-11-17 10:57:10|4276.87|4276.87|4276.87|4276.87|4276.87|4276.87|4276.87|4276.87|0
1637146640000|2021-11-17 10:57:20|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|4276.84|0
1637146650000|2021-11-17 10:57:30|4276.82|4276.82|4276.67|4276.67|4276.82|4276.82|4276.36|4276.36|0
1637146680000|2021-11-17 10:58:00|4276.98|4276.98|4276.98|4276.98|4276.98|4276.98|4276.98|4276.98|0
1637146690000|2021-11-17 10:58:10|4277.14|4277.14|4277.97|4277.97|4277.97|4277.97|4277.08|4277.08|0
1637146710000|2021-11-17 10:58:30|4278.29|4278.29|4278.56|4278.56|4278.56|4278.56|4278.29|4278.29|0
1637146730000|2021-11-17 10:58:50|4278.25|4278.25|4278.41|4278.41|4278.41|4278.41|4278.25|4278.25|0
1637146740000|2021-11-17 10:59:00|4278.27|4278.27|4277.96|4277.96|4278.27|4278.27|4277.96|4277.96|0
1637146750000|2021-11-17 10:59:10|4277.87|4277.87|4278.16|4278.16|4278.16|4278.16|4277.71|4277.71|0
1637146770000|2021-11-17 10:59:30|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|0
1637146800000|2021-11-17 11:00:00|4278.27|4278.27|4278.42|4278.42|4278.42|4278.42|4278.27|4278.27|0
1637146810000|2021-11-17 11:00:10|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|0
1637146820000|2021-11-17 11:00:20|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|0
1637146830000|2021-11-17 11:00:30|4278.05|4278.05|4277.11|4277.11|4278.05|4278.05|4277.11|4277.11|0
1637146840000|2021-11-17 11:00:40|4277.09|4277.09|4277.09|4277.09|4277.09|4277.09|4277.09|4277.09|0
1637146860000|2021-11-17 11:01:00|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|0
1637146870000|2021-11-17 11:01:10|4278.49|4278.49|4278.46|4278.46|4278.65|4278.65|4278.46|4278.46|0
1637146890000|2021-11-17 11:01:30|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|0
1637146900000|2021-11-17 11:01:40|4278.47|4278.47|4278.47|4278.47|4278.47|4278.47|4278.47|4278.47|0
1637146920000|2021-11-17 11:02:00|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|0
1637146940000|2021-11-17 11:02:20|4278.78|4278.78|4279.4|4279.4|4279.44|4279.44|4278.78|4278.78|0
1637146950000|2021-11-17 11:02:30|4279.59|4279.59|4279.83|4279.83|4279.83|4279.83|4279.59|4279.59|0
1637146960000|2021-11-17 11:02:40|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|0
1637146970000|2021-11-17 11:02:50|4280.86|4280.86|4280.86|4280.86|4280.86|4280.86|4280.86|4280.86|0
1637146980000|2021-11-17 11:03:00|4281.18|4281.18|4280.94|4280.94|4281.18|4281.18|4280.82|4280.82|0
1637146990000|2021-11-17 11:03:10|4281.09|4281.09|4281.4|4281.4|4281.4|4281.4|4281.09|4281.09|0
1637147000000|2021-11-17 11:03:20|4281.09|4281.09|4281.13|4281.13|4281.13|4281.13|4281.09|4281.09|0
1637147010000|2021-11-17 11:03:30|4281.04|4281.04|4280.3|4280.3|4281.04|4281.04|4280.17|4280.17|0
1637147040000|2021-11-17 11:04:00|4280.18|4280.18|4280.15|4280.15|4280.24|4280.24|4280.15|4280.15|0
1637147090000|2021-11-17 11:04:50|4280.33|4280.33|4280.65|4280.65|4280.65|4280.65|4280.33|4280.33|0
1637147100000|2021-11-17 11:05:00|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|0
1637147110000|2021-11-17 11:05:10|4280.74|4280.74|4281.14|4281.14|4281.14|4281.14|4280.74|4280.74|0
1637147120000|2021-11-17 11:05:20|4281.19|4281.19|4281.19|4281.19|4281.19|4281.19|4281.19|4281.19|0
1637147170000|2021-11-17 11:06:10|4281.12|4281.12|4281.12|4281.12|4281.12|4281.12|4281.12|4281.12|0
1637147190000|2021-11-17 11:06:30|4281.21|4281.21|4281.3|4281.3|4281.3|4281.3|4281.21|4281.21|0
1637147230000|2021-11-17 11:07:10|4281.34|4281.34|4281.03|4281.03|4281.34|4281.34|4281.03|4281.03|0
1637147240000|2021-11-17 11:07:20|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|0
1637147260000|2021-11-17 11:07:40|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|0
1637147280000|2021-11-17 11:08:00|4281.93|4281.93|4282.13|4282.13|4282.13|4282.13|4281.93|4281.93|0
1637147290000|2021-11-17 11:08:10|4281.98|4281.98|4281.85|4281.85|4281.98|4281.98|4281.85|4281.85|0
1637147300000|2021-11-17 11:08:20|4281.81|4281.81|4282.75|4282.75|4282.75|4282.75|4281.81|4281.81|0
1637147360000|2021-11-17 11:09:20|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|0
1637147370000|2021-11-17 11:09:30|4282.53|4282.53|4282.21|4282.21|4282.53|4282.53|4282.21|4282.21|0
1637147380000|2021-11-17 11:09:40|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|0
1637147390000|2021-11-17 11:09:50|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|0
1637147400000|2021-11-17 11:10:00|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|0
1637147410000|2021-11-17 11:10:10|4282.92|4282.92|4282.67|4282.67|4282.98|4282.98|4282.67|4282.67|0
1637147420000|2021-11-17 11:10:20|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|0
1637147430000|2021-11-17 11:10:30|4282.44|4282.44|4282.75|4282.75|4282.75|4282.75|4282.44|4282.44|0
1637147450000|2021-11-17 11:10:50|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|0
1637147470000|2021-11-17 11:11:10|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|0
1637147480000|2021-11-17 11:11:20|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|0
1637147490000|2021-11-17 11:11:30|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|0
1637147500000|2021-11-17 11:11:40|4281.91|4281.91|4282.22|4282.22|4282.22|4282.22|4281.91|4281.91|0
1637147510000|2021-11-17 11:11:50|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|0
1637147530000|2021-11-17 11:12:10|4282.22|4282.22|4281.91|4281.91|4282.22|4282.22|4281.91|4281.91|0
1637147540000|2021-11-17 11:12:20|4281.85|4281.85|4281.67|4281.67|4281.85|4281.85|4281.67|4281.67|0
1637147550000|2021-11-17 11:12:30|4281.36|4281.36|4281.36|4281.36|4281.36|4281.36|4281.36|4281.36|0
1637147560000|2021-11-17 11:12:40|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|0
1637147580000|2021-11-17 11:13:00|4281.58|4281.58|4281.17|4281.17|4281.76|4281.76|4281.17|4281.17|0
1637147590000|2021-11-17 11:13:10|4281.35|4281.35|4281.35|4281.35|4281.35|4281.35|4281.35|4281.35|0
1637147600000|2021-11-17 11:13:20|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|0
1637147610000|2021-11-17 11:13:30|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|0
1637147630000|2021-11-17 11:13:50|4281.88|4281.88|4282.04|4282.04|4282.04|4282.04|4281.88|4281.88|0
1637147660000|2021-11-17 11:14:20|4281.41|4281.41|4281.26|4281.26|4281.41|4281.41|4281.26|4281.26|0
1637147670000|2021-11-17 11:14:30|4281.44|4281.44|4281.72|4281.72|4281.72|4281.72|4281.44|4281.44|0
1637147700000|2021-11-17 11:15:00|4281.96|4281.96|4281.96|4281.96|4281.96|4281.96|4281.96|4281.96|0
1637147710000|2021-11-17 11:15:10|4282|4282|4283.12|4283.12|4283.12|4283.12|4282|4282|0
1637147720000|2021-11-17 11:15:20|4283.27|4283.27|4283.22|4283.22|4283.27|4283.27|4283.1|4283.1|0
1637147730000|2021-11-17 11:15:30|4282.59|4282.59|4282.59|4282.59|4282.59|4282.59|4282.59|4282.59|0
1637147740000|2021-11-17 11:15:40|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|0
1637147760000|2021-11-17 11:16:00|4282.62|4282.62|4282.44|4282.44|4282.9|4282.9|4282.44|4282.44|0
1637147770000|2021-11-17 11:16:10|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|0
1637147790000|2021-11-17 11:16:30|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|0
1637147810000|2021-11-17 11:16:50|4282.13|4282.13|4282.19|4282.19|4282.19|4282.19|4282.13|4282.13|0
1637147820000|2021-11-17 11:17:00|4281.87|4281.87|4282.03|4282.03|4282.03|4282.03|4281.87|4281.87|0
1637147830000|2021-11-17 11:17:10|4282.65|4282.65|4282.65|4282.65|4282.65|4282.65|4282.65|4282.65|0
1637147840000|2021-11-17 11:17:20|4282.56|4282.56|4282.51|4282.51|4282.56|4282.56|4282.51|4282.51|0
1637147900000|2021-11-17 11:18:20|4282.58|4282.58|4282.58|4282.58|4282.58|4282.58|4282.58|4282.58|0
1637148020000|2021-11-17 11:20:20|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|0
1637148030000|2021-11-17 11:20:30|4282.84|4282.84|4282.93|4282.93|4282.93|4282.93|4282.84|4282.84|0
1637148040000|2021-11-17 11:20:40|4283.08|4283.08|4284.04|4284.04|4284.04|4284.04|4283.08|4283.08|0
1637148050000|2021-11-17 11:20:50|4284.35|4284.35|4284.85|4284.85|4284.85|4284.85|4284.35|4284.35|0
1637148060000|2021-11-17 11:21:00|4285.15|4285.15|4285.53|4285.53|4285.6|4285.6|4285.15|4285.15|0
1637148080000|2021-11-17 11:21:20|4285.35|4285.35|4285.41|4285.41|4285.41|4285.41|4285.35|4285.35|0
1637148090000|2021-11-17 11:21:30|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|0
1637148100000|2021-11-17 11:21:40|4285.83|4285.83|4285.83|4285.83|4285.83|4285.83|4285.83|4285.83|0
1637148110000|2021-11-17 11:21:50|4285.98|4285.98|4286.91|4286.91|4286.91|4286.91|4285.98|4285.98|0
1637148120000|2021-11-17 11:22:00|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|0
1637148130000|2021-11-17 11:22:10|4287.05|4287.05|4287.36|4287.36|4287.36|4287.36|4287.05|4287.05|0
1637148140000|2021-11-17 11:22:20|4287.27|4287.27|4287.68|4287.68|4287.68|4287.68|4287.27|4287.27|0
1637148160000|2021-11-17 11:22:40|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|0
1637148170000|2021-11-17 11:22:50|4287.52|4287.52|4287.71|4287.71|4287.71|4287.71|4287.4|4287.4|0
1637148180000|2021-11-17 11:23:00|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|0
1637148190000|2021-11-17 11:23:10|4287.49|4287.49|4287.18|4287.18|4287.49|4287.49|4287.18|4287.18|0
1637148200000|2021-11-17 11:23:20|4287.81|4287.81|4286.87|4286.87|4287.81|4287.81|4286.87|4286.87|0
1637148210000|2021-11-17 11:23:30|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|0
1637148230000|2021-11-17 11:23:50|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|4286.99|4286.99|0
1637148240000|2021-11-17 11:24:00|4286.99|4286.99|4285.89|4285.89|4286.99|4286.99|4285.89|4285.89|0
1637148250000|2021-11-17 11:24:10|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|0
1637148270000|2021-11-17 11:24:30|4284.33|4284.33|4284.45|4284.45|4284.45|4284.45|4284.27|4284.27|0
1637148280000|2021-11-17 11:24:40|4284.54|4284.54|4284.42|4284.42|4284.54|4284.54|4284.42|4284.42|0
1637148300000|2021-11-17 11:25:00|4283.96|4283.96|4283.18|4283.18|4283.96|4283.96|4283.18|4283.18|0
1637148310000|2021-11-17 11:25:10|4283.5|4283.5|4283.18|4283.18|4283.5|4283.5|4283.18|4283.18|0
1637148340000|2021-11-17 11:25:40|4283.5|4283.5|4284.58|4284.58|4284.58|4284.58|4283.5|4283.5|0
1637148350000|2021-11-17 11:25:50|4284.26|4284.26|4284.89|4284.89|4284.89|4284.89|4284.26|4284.26|0
1637148360000|2021-11-17 11:26:00|4284.74|4284.74|4284.43|4284.43|4284.74|4284.74|4284.43|4284.43|0
1637148370000|2021-11-17 11:26:10|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|0
1637148400000|2021-11-17 11:26:40|4284.89|4284.89|4284.89|4284.89|4284.89|4284.89|4284.89|4284.89|0
1637148420000|2021-11-17 11:27:00|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|0
1637148430000|2021-11-17 11:27:10|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|0
1637148440000|2021-11-17 11:27:20|4283.93|4283.93|4284.1|4284.1|4284.1|4284.1|4283.93|4283.93|0
1637148460000|2021-11-17 11:27:40|4284.12|4284.12|4284.06|4284.06|4284.12|4284.12|4284.06|4284.06|0
1637148470000|2021-11-17 11:27:50|4283.6|4283.6|4283.14|4283.14|4283.6|4283.6|4283.14|4283.14|0
1637148480000|2021-11-17 11:28:00|4283.45|4283.45|4282.09|4282.09|4283.45|4283.45|4282.09|4282.09|0
1637148500000|2021-11-17 11:28:20|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|0
1637148510000|2021-11-17 11:28:30|4281.41|4281.41|4282.04|4282.04|4282.04|4282.04|4281.41|4281.41|0
1637148520000|2021-11-17 11:28:40|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|0
1637148540000|2021-11-17 11:29:00|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|0
1637148570000|2021-11-17 11:29:30|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|0
1637148590000|2021-11-17 11:29:50|4281|4281|4280.38|4280.38|4281|4281|4280.38|4280.38|0
1637148600000|2021-11-17 11:30:00|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|0
1637148610000|2021-11-17 11:30:10|4280.84|4280.84|4280.84|4280.84|4280.84|4280.84|4280.84|4280.84|0
1637148620000|2021-11-17 11:30:20|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|0
1637148650000|2021-11-17 11:30:50|4280.84|4280.84|4280.84|4280.84|4280.84|4280.84|4280.84|4280.84|0
1637148660000|2021-11-17 11:31:00|4280.69|4280.69|4280.84|4280.84|4281|4281|4280.69|4280.69|0
1637148670000|2021-11-17 11:31:10|4281.03|4281.03|4280.93|4280.93|4281.03|4281.03|4280.93|4280.93|0
1637148680000|2021-11-17 11:31:20|4281.09|4281.09|4281.09|4281.09|4281.09|4281.09|4281.09|4281.09|0
1637148690000|2021-11-17 11:31:30|4281.26|4281.26|4281.09|4281.09|4281.26|4281.26|4281.09|4281.09|0
1637148710000|2021-11-17 11:31:50|4280.91|4280.91|4280.83|4280.83|4280.91|4280.91|4280.83|4280.83|0
1637148730000|2021-11-17 11:32:10|4281.11|4281.11|4281.15|4281.15|4281.15|4281.15|4281.11|4281.11|0
1637148740000|2021-11-17 11:32:20|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|0
1637148750000|2021-11-17 11:32:30|4280.74|4280.74|4280.27|4280.27|4280.78|4280.78|4280.27|4280.27|0
1637148760000|2021-11-17 11:32:40|4279.96|4279.96|4279.96|4279.96|4279.96|4279.96|4279.96|4279.96|0
1637148780000|2021-11-17 11:33:00|4280.05|4280.05|4279.99|4279.99|4280.05|4280.05|4279.99|4279.99|0
1637148800000|2021-11-17 11:33:20|4279.37|4279.37|4279.31|4279.31|4279.37|4279.37|4279.31|4279.31|0
1637148810000|2021-11-17 11:33:30|4279.4|4279.4|4280.27|4280.27|4280.27|4280.27|4279.25|4279.25|0
1637148820000|2021-11-17 11:33:40|4279.96|4279.96|4279.84|4279.84|4279.96|4279.96|4279.68|4279.68|0
1637148840000|2021-11-17 11:34:00|4280.46|4280.46|4280.4|4280.4|4280.46|4280.46|4280.4|4280.4|0
1637148860000|2021-11-17 11:34:20|4279.78|4279.78|4279.28|4279.28|4279.78|4279.78|4279.28|4279.28|0
1637148890000|2021-11-17 11:34:50|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|0
1637148900000|2021-11-17 11:35:00|4279.12|4279.12|4279.12|4279.12|4279.12|4279.12|4279.12|4279.12|0
1637148910000|2021-11-17 11:35:10|4279.06|4279.06|4278.96|4278.96|4279.06|4279.06|4278.96|4278.96|0
1637148920000|2021-11-17 11:35:20|4279.02|4279.02|4279.5|4279.5|4279.5|4279.5|4279.02|4279.02|0
1637148930000|2021-11-17 11:35:30|4279.53|4279.53|4279.45|4279.45|4279.53|4279.53|4279.45|4279.45|0
1637148950000|2021-11-17 11:35:50|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|0
1637148960000|2021-11-17 11:36:00|4279.04|4279.04|4279.04|4279.04|4279.04|4279.04|4279.04|4279.04|0
1637148970000|2021-11-17 11:36:10|4278.95|4278.95|4279.57|4279.57|4279.57|4279.57|4278.95|4278.95|0
1637149000000|2021-11-17 11:36:40|4279.48|4279.48|4279.57|4279.57|4279.57|4279.57|4279.48|4279.48|0
1637149020000|2021-11-17 11:37:00|4279.26|4279.26|4279.26|4279.26|4279.26|4279.26|4279.26|4279.26|0
1637149030000|2021-11-17 11:37:10|4278.79|4278.79|4278.18|4278.18|4278.79|4278.79|4278.18|4278.18|0
1637149040000|2021-11-17 11:37:20|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|0
1637149070000|2021-11-17 11:37:50|4278.33|4278.33|4278.33|4278.33|4278.33|4278.33|4278.33|4278.33|0
1637149100000|2021-11-17 11:38:20|4278.38|4278.38|4278.23|4278.23|4278.38|4278.38|4278.23|4278.23|0
1637149110000|2021-11-17 11:38:30|4277.92|4277.92|4277.89|4277.89|4277.92|4277.92|4277.89|4277.89|0
1637149130000|2021-11-17 11:38:50|4277.95|4277.95|4277.95|4277.95|4277.95|4277.95|4277.95|4277.95|0
1637149160000|2021-11-17 11:39:20|4277.86|4277.86|4277.49|4277.49|4277.86|4277.86|4277.49|4277.49|0
1637149170000|2021-11-17 11:39:30|4277.8|4277.8|4278.26|4278.26|4278.26|4278.26|4277.8|4277.8|0
1637149180000|2021-11-17 11:39:40|4278.24|4278.24|4278.15|4278.15|4278.24|4278.24|4278.15|4278.15|0
1637149190000|2021-11-17 11:39:50|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|0
1637149200000|2021-11-17 11:40:00|4277.96|4277.96|4277.87|4277.87|4277.96|4277.96|4277.87|4277.87|0
1637149210000|2021-11-17 11:40:10|4278.18|4278.18|4277.56|4277.56|4278.18|4278.18|4277.56|4277.56|0
1637149220000|2021-11-17 11:40:20|4277.4|4277.4|4278.18|4278.18|4278.18|4278.18|4277.4|4277.4|0
1637149230000|2021-11-17 11:40:30|4278.49|4278.49|4278.65|4278.65|4278.65|4278.65|4278.49|4278.49|0
1637149250000|2021-11-17 11:40:50|4278.46|4278.46|4278.15|4278.15|4278.46|4278.46|4278.15|4278.15|0
1637149260000|2021-11-17 11:41:00|4278|4278|4278|4278|4278|4278|4278|4278|0
1637149270000|2021-11-17 11:41:10|4277.68|4277.68|4277.51|4277.51|4277.68|4277.68|4277.51|4277.51|0
1637149280000|2021-11-17 11:41:20|4277.53|4277.53|4277.65|4277.65|4277.67|4277.67|4277.53|4277.53|0
1637149290000|2021-11-17 11:41:30|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|0
1637149300000|2021-11-17 11:41:40|4277.52|4277.52|4277.52|4277.52|4277.52|4277.52|4277.52|4277.52|0
1637149310000|2021-11-17 11:41:50|4277.43|4277.43|4277.15|4277.15|4277.43|4277.43|4277.15|4277.15|0
1637149320000|2021-11-17 11:42:00|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|0
1637149350000|2021-11-17 11:42:30|4276.92|4276.92|4276.74|4276.74|4276.92|4276.92|4276.74|4276.74|0
1637149360000|2021-11-17 11:42:40|4276.83|4276.83|4276.83|4276.83|4276.83|4276.83|4276.83|4276.83|0
1637149370000|2021-11-17 11:42:50|4276.65|4276.65|4276.74|4276.74|4276.74|4276.74|4276.65|4276.65|0
1637149380000|2021-11-17 11:43:00|4276.83|4276.83|4277.02|4277.02|4277.02|4277.02|4276.83|4276.83|0
1637149410000|2021-11-17 11:43:30|4277.07|4277.07|4277.13|4277.13|4277.13|4277.13|4277.07|4277.07|0
1637149420000|2021-11-17 11:43:40|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|0
1637149430000|2021-11-17 11:43:50|4277.27|4277.27|4277.54|4277.54|4277.54|4277.54|4277.27|4277.27|0
1637149440000|2021-11-17 11:44:00|4277.39|4277.39|4276.99|4276.99|4277.39|4277.39|4276.99|4276.99|0
1637149450000|2021-11-17 11:44:10|4277.03|4277.03|4277.12|4277.12|4277.12|4277.12|4277.03|4277.03|0
1637149470000|2021-11-17 11:44:30|4277.75|4277.75|4277.75|4277.75|4277.75|4277.75|4277.75|4277.75|0
1637149480000|2021-11-17 11:44:40|4277.72|4277.72|4277.7|4277.7|4277.72|4277.72|4277.7|4277.7|0
1637149510000|2021-11-17 11:45:10|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|0
1637149520000|2021-11-17 11:45:20|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|0
1637149530000|2021-11-17 11:45:30|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|0
1637149550000|2021-11-17 11:45:50|4277.89|4277.89|4277.89|4277.89|4277.89|4277.89|4277.89|4277.89|0
1637149570000|2021-11-17 11:46:10|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|0
1637149600000|2021-11-17 11:46:40|4278.52|4278.52|4278.76|4278.76|4278.76|4278.76|4278.52|4278.52|0
1637149610000|2021-11-17 11:46:50|4278.88|4278.88|4278.32|4278.32|4278.94|4278.94|4278.32|4278.32|0
1637149630000|2021-11-17 11:47:10|4278.01|4278.01|4277.7|4277.7|4278.01|4278.01|4277.7|4277.7|0
1637149650000|2021-11-17 11:47:30|4277.66|4277.66|4276.73|4276.73|4277.66|4277.66|4276.58|4276.58|0
1637149660000|2021-11-17 11:47:40|4276.58|4276.58|4277.36|4277.36|4277.36|4277.36|4276.58|4276.58|0
1637149670000|2021-11-17 11:47:50|4277.05|4277.05|4276.89|4276.89|4277.05|4277.05|4276.89|4276.89|0
1637149680000|2021-11-17 11:48:00|4277.08|4277.08|4277.23|4277.23|4277.23|4277.23|4277.08|4277.08|0
1637149700000|2021-11-17 11:48:20|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|0
1637149710000|2021-11-17 11:48:30|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|0
1637149720000|2021-11-17 11:48:40|4277.45|4277.45|4277.45|4277.45|4277.45|4277.45|4277.45|4277.45|0
1637149730000|2021-11-17 11:48:50|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|0
1637149740000|2021-11-17 11:49:00|4277.45|4277.45|4277.45|4277.45|4277.45|4277.45|4277.45|4277.45|0
1637149750000|2021-11-17 11:49:10|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|0
1637149770000|2021-11-17 11:49:30|4276.96|4276.96|4276.96|4276.96|4276.96|4276.96|4276.96|4276.96|0
1637149780000|2021-11-17 11:49:40|4276.65|4276.65|4276.43|4276.43|4276.65|4276.65|4276.43|4276.43|0
1637149790000|2021-11-17 11:49:50|4276.12|4276.12|4276.12|4276.12|4276.12|4276.12|4276.12|4276.12|0
1637149800000|2021-11-17 11:50:00|4276.21|4276.21|4276.23|4276.23|4276.23|4276.23|4276.21|4276.21|0
1637149810000|2021-11-17 11:50:10|4276.41|4276.41|4276.37|4276.37|4276.41|4276.41|4276.37|4276.37|0
1637149820000|2021-11-17 11:50:20|4276.67|4276.67|4277.03|4277.03|4277.03|4277.03|4276.64|4276.64|0
1637149830000|2021-11-17 11:50:30|4276.98|4276.98|4276.98|4276.98|4276.98|4276.98|4276.98|4276.98|0
1637149840000|2021-11-17 11:50:40|4276.86|4276.86|4276.89|4276.89|4276.89|4276.89|4276.86|4276.86|0
1637149910000|2021-11-17 11:51:50|4276.58|4276.58|4276.67|4276.67|4276.67|4276.67|4276.58|4276.58|0
1637149930000|2021-11-17 11:52:10|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|0
1637149960000|2021-11-17 11:52:40|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|0
1637149970000|2021-11-17 11:52:50|4276.75|4276.75|4277.49|4277.49|4277.49|4277.49|4276.56|4276.56|0
1637149980000|2021-11-17 11:53:00|4277.61|4277.61|4277.38|4277.38|4277.67|4277.67|4277.07|4277.07|0
1637149990000|2021-11-17 11:53:10|4277.23|4277.23|4277.23|4277.23|4277.23|4277.23|4277.23|4277.23|0
1637150000000|2021-11-17 11:53:20|4277.07|4277.07|4276.98|4276.98|4277.07|4277.07|4276.98|4276.98|0
1637150030000|2021-11-17 11:53:50|4276.67|4276.67|4276.52|4276.52|4276.67|4276.67|4276.52|4276.52|0
1637150040000|2021-11-17 11:54:00|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|0
1637150070000|2021-11-17 11:54:30|4276.36|4276.36|4276.36|4276.36|4276.36|4276.36|4276.36|4276.36|0
1637150080000|2021-11-17 11:54:40|4276.98|4276.98|4276.98|4276.98|4276.98|4276.98|4276.98|4276.98|0
1637150110000|2021-11-17 11:55:10|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|0
1637150130000|2021-11-17 11:55:30|4277.11|4277.11|4277.02|4277.02|4277.11|4277.11|4277.02|4277.02|0
1637150140000|2021-11-17 11:55:40|4276.4|4276.4|4276.62|4276.62|4276.62|4276.62|4276.31|4276.31|0
1637150150000|2021-11-17 11:55:50|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|0
1637150160000|2021-11-17 11:56:00|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|0
1637150180000|2021-11-17 11:56:20|4276.26|4276.26|4276.11|4276.11|4276.26|4276.26|4276.11|4276.11|0
1637150190000|2021-11-17 11:56:30|4275.8|4275.8|4274.77|4274.77|4275.8|4275.8|4274.46|4274.46|0
1637150210000|2021-11-17 11:56:50|4274.66|4274.66|4274.66|4274.66|4274.66|4274.66|4274.66|4274.66|0
1637150220000|2021-11-17 11:57:00|4274.63|4274.63|4273.94|4273.94|4274.63|4274.63|4273.94|4273.94|0
1637150230000|2021-11-17 11:57:10|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|0
1637150250000|2021-11-17 11:57:30|4273|4273|4272.6|4272.6|4273|4273|4272.6|4272.6|0
1637150270000|2021-11-17 11:57:50|4273.22|4273.22|4273.22|4273.22|4273.22|4273.22|4273.22|4273.22|0
1637150280000|2021-11-17 11:58:00|4272.91|4272.91|4272.91|4272.91|4272.91|4272.91|4272.91|4272.91|0
1637150290000|2021-11-17 11:58:10|4272.82|4272.82|4273.13|4273.13|4273.13|4273.13|4272.82|4272.82|0
1637150300000|2021-11-17 11:58:20|4273.32|4273.32|4272.82|4272.82|4273.32|4273.32|4272.82|4272.82|0
1637150310000|2021-11-17 11:58:30|4272.51|4272.51|4272.82|4272.82|4272.82|4272.82|4272.51|4272.51|0
1637150330000|2021-11-17 11:58:50|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|0
1637150340000|2021-11-17 11:59:00|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|0
1637150350000|2021-11-17 11:59:10|4272.14|4272.14|4271.52|4271.52|4272.14|4272.14|4271.52|4271.52|0
1637150360000|2021-11-17 11:59:20|4271.54|4271.54|4271.59|4271.59|4271.59|4271.59|4271.54|4271.54|0
1637150370000|2021-11-17 11:59:30|4272.21|4272.21|4272.21|4272.21|4272.21|4272.21|4272.21|4272.21|0
1637150390000|2021-11-17 11:59:50|4272.12|4272.12|4272.25|4272.25|4272.43|4272.43|4272.12|4272.12|0
1637150400000|2021-11-17 12:00:00|4272.56|4272.56|4272.78|4272.78|4272.78|4272.78|4272.23|4272.23|0
1637150410000|2021-11-17 12:00:10|4272.59|4272.59|4274.19|4274.19|4274.19|4274.19|4272.59|4272.59|0
1637150420000|2021-11-17 12:00:20|4274.28|4274.28|4274.37|4274.37|4274.46|4274.46|4274.19|4274.19|0
1637150440000|2021-11-17 12:00:40|4274.68|4274.68|4274.68|4274.68|4274.68|4274.68|4274.68|4274.68|0
1637150450000|2021-11-17 12:00:50|4274.8|4274.8|4274.73|4274.73|4275.23|4275.23|4274.73|4274.73|0
1637150460000|2021-11-17 12:01:00|4274.64|4274.64|4274.38|4274.38|4274.64|4274.64|4274.38|4274.38|0
1637150470000|2021-11-17 12:01:10|4274.1|4274.1|4274.94|4274.94|4274.94|4274.94|4274.1|4274.1|0
1637150480000|2021-11-17 12:01:20|4275.88|4275.88|4276.31|4276.31|4276.31|4276.31|4275.88|4275.88|0
1637150490000|2021-11-17 12:01:30|4276.35|4276.35|4276.57|4276.57|4276.57|4276.57|4276.26|4276.26|0
1637150500000|2021-11-17 12:01:40|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|0
1637150510000|2021-11-17 12:01:50|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|0
1637150520000|2021-11-17 12:02:00|4276.76|4276.76|4275.78|4275.78|4276.76|4276.76|4275.78|4275.78|0
1637150530000|2021-11-17 12:02:10|4275.87|4275.87|4276.07|4276.07|4276.22|4276.22|4275.75|4275.75|0
1637150550000|2021-11-17 12:02:30|4275.9|4275.9|4275.92|4275.92|4275.92|4275.92|4275.9|4275.9|0
1637150560000|2021-11-17 12:02:40|4275.88|4275.88|4275.88|4275.88|4275.88|4275.88|4275.79|4275.79|0
1637150570000|2021-11-17 12:02:50|4275.76|4275.76|4275.82|4275.82|4275.82|4275.82|4275.7|4275.7|0
1637150580000|2021-11-17 12:03:00|4275.98|4275.98|4276.01|4276.01|4276.03|4276.03|4275.98|4275.98|0
1637150590000|2021-11-17 12:03:10|4276.19|4276.19|4276.19|4276.19|4276.19|4276.19|4276.19|4276.19|0
1637150600000|2021-11-17 12:03:20|4276.09|4276.09|4275.74|4275.74|4276.09|4276.09|4275.74|4275.74|0
1637150610000|2021-11-17 12:03:30|4275.78|4275.78|4275.78|4275.78|4275.78|4275.78|4275.78|4275.78|0
1637150620000|2021-11-17 12:03:40|4275.97|4275.97|4277.99|4277.99|4277.99|4277.99|4275.97|4275.97|0
1637150630000|2021-11-17 12:03:50|4278.15|4278.15|4277.52|4277.52|4278.15|4278.15|4277.52|4277.52|0
1637150640000|2021-11-17 12:04:00|4277.62|4277.62|4278.65|4278.65|4278.65|4278.65|4277.62|4277.62|0
1637150650000|2021-11-17 12:04:10|4279.27|4279.27|4279.19|4279.19|4279.27|4279.27|4278.87|4278.87|0
1637150660000|2021-11-17 12:04:20|4279.1|4279.1|4279.01|4279.01|4279.1|4279.1|4279.01|4279.01|0
1637150670000|2021-11-17 12:04:30|4279.32|4279.32|4279.32|4279.32|4279.32|4279.32|4279.32|4279.32|0
1637150680000|2021-11-17 12:04:40|4279.51|4279.51|4279.19|4279.19|4279.51|4279.51|4279.19|4279.19|0
1637150690000|2021-11-17 12:04:50|4279.22|4279.22|4279.22|4279.22|4279.22|4279.22|4279.22|4279.22|0
1637150700000|2021-11-17 12:05:00|4279.31|4279.31|4279.22|4279.22|4279.31|4279.31|4279.22|4279.22|0
1637150710000|2021-11-17 12:05:10|4279.53|4279.53|4279.9|4279.9|4279.9|4279.9|4279.53|4279.53|0
1637150720000|2021-11-17 12:05:20|4280.02|4280.02|4280.21|4280.21|4280.21|4280.21|4279.86|4279.86|0
1637150730000|2021-11-17 12:05:30|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|0
1637150750000|2021-11-17 12:05:50|4280.09|4280.09|4279.84|4279.84|4280.09|4280.09|4279.84|4279.84|0
1637150770000|2021-11-17 12:06:10|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|0
1637150780000|2021-11-17 12:06:20|4279.75|4279.75|4279.72|4279.72|4279.87|4279.87|4279.72|4279.72|0
1637150800000|2021-11-17 12:06:40|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|0
1637150810000|2021-11-17 12:06:50|4280.34|4280.34|4280.03|4280.03|4280.34|4280.34|4280.03|4280.03|0
1637150820000|2021-11-17 12:07:00|4280.34|4280.34|4280.71|4280.71|4280.71|4280.71|4280.34|4280.34|0
1637150830000|2021-11-17 12:07:10|4280.75|4280.75|4280.75|4280.75|4281.06|4281.06|4280.75|4280.75|0
1637150840000|2021-11-17 12:07:20|4281.06|4281.06|4281.06|4281.06|4281.06|4281.06|4281.06|4281.06|0
1637150850000|2021-11-17 12:07:30|4281.12|4281.12|4280.98|4280.98|4281.12|4281.12|4280.98|4280.98|0
1637150870000|2021-11-17 12:07:50|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|0
1637150880000|2021-11-17 12:08:00|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|0
1637150890000|2021-11-17 12:08:10|4281.16|4281.16|4281.07|4281.07|4281.16|4281.16|4281.07|4281.07|0
1637150900000|2021-11-17 12:08:20|4280.75|4280.75|4280.98|4280.98|4281.07|4281.07|4280.75|4280.75|0
1637150920000|2021-11-17 12:08:40|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|0
1637150930000|2021-11-17 12:08:50|4280.99|4280.99|4280.74|4280.74|4281.11|4281.11|4280.74|4280.74|0
1637150940000|2021-11-17 12:09:00|4280.62|4280.62|4280.16|4280.16|4280.62|4280.62|4280.16|4280.16|0
1637150960000|2021-11-17 12:09:20|4280.04|4280.04|4280.04|4280.04|4280.04|4280.04|4280.04|4280.04|0
1637150980000|2021-11-17 12:09:40|4280.22|4280.22|4280.43|4280.43|4280.43|4280.43|4280.16|4280.16|0
1637150990000|2021-11-17 12:09:50|4280.12|4280.12|4280.3|4280.3|4280.3|4280.3|4280.12|4280.12|0
1637151010000|2021-11-17 12:10:10|4280.61|4280.61|4280.43|4280.43|4280.61|4280.61|4280.43|4280.43|0
1637151030000|2021-11-17 12:10:30|4280.38|4280.38|4280.07|4280.07|4280.38|4280.38|4280.07|4280.07|0
1637151040000|2021-11-17 12:10:40|4279.98|4279.98|4279.29|4279.29|4279.98|4279.98|4279.29|4279.29|0
1637151050000|2021-11-17 12:10:50|4279.25|4279.25|4279.19|4279.19|4279.25|4279.25|4279.19|4279.19|0
1637151060000|2021-11-17 12:11:00|4279.51|4279.51|4278.88|4278.88|4279.51|4279.51|4278.88|4278.88|0
1637151070000|2021-11-17 12:11:10|4278.57|4278.57|4278.57|4278.57|4278.88|4278.88|4278.57|4278.57|0
1637151080000|2021-11-17 12:11:20|4278.59|4278.59|4277.97|4277.97|4278.59|4278.59|4277.97|4277.97|0
1637151120000|2021-11-17 12:12:00|4277.88|4277.88|4277.88|4277.88|4277.88|4277.88|4277.88|4277.88|0
1637151130000|2021-11-17 12:12:10|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|0
1637151140000|2021-11-17 12:12:20|4277.8|4277.8|4277.71|4277.71|4277.8|4277.8|4277.71|4277.71|0
1637151160000|2021-11-17 12:12:40|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|0
1637151170000|2021-11-17 12:12:50|4278.39|4278.39|4278.21|4278.21|4278.39|4278.39|4278.21|4278.21|0
1637151180000|2021-11-17 12:13:00|4278.39|4278.39|4277.86|4277.86|4278.39|4278.39|4277.86|4277.86|0
1637151190000|2021-11-17 12:13:10|4277.56|4277.56|4277.87|4277.87|4277.87|4277.87|4277.56|4277.56|0
1637151200000|2021-11-17 12:13:20|4278.05|4278.05|4278.15|4278.15|4278.15|4278.15|4278.05|4278.05|0
1637151210000|2021-11-17 12:13:30|4278.19|4278.19|4278.81|4278.81|4278.81|4278.81|4278.15|4278.15|0
1637151220000|2021-11-17 12:13:40|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|0
1637151230000|2021-11-17 12:13:50|4279.12|4279.12|4279.12|4279.12|4279.12|4279.12|4279.12|4279.12|0
1637151240000|2021-11-17 12:14:00|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|0
1637151250000|2021-11-17 12:14:10|4278.56|4278.56|4277.88|4277.88|4278.56|4278.56|4277.88|4277.88|0
1637151260000|2021-11-17 12:14:20|4277.7|4277.7|4277.7|4277.7|4277.7|4277.7|4277.7|4277.7|0
1637151270000|2021-11-17 12:14:30|4277.39|4277.39|4276.76|4276.76|4277.39|4277.39|4276.76|4276.76|0
1637151280000|2021-11-17 12:14:40|4276.72|4276.72|4276.5|4276.5|4276.72|4276.72|4276.5|4276.5|0
1637151290000|2021-11-17 12:14:50|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|0
1637151300000|2021-11-17 12:15:00|4276.29|4276.29|4276.15|4276.15|4276.29|4276.29|4276.15|4276.15|0
1637151310000|2021-11-17 12:15:10|4276|4276|4276|4276|4276|4276|4276|4276|0
1637151330000|2021-11-17 12:15:30|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|0
1637151340000|2021-11-17 12:15:40|4275.41|4275.41|4275.5|4275.5|4275.5|4275.5|4275.41|4275.41|0
1637151360000|2021-11-17 12:16:00|4275.59|4275.59|4275.06|4275.06|4275.59|4275.59|4274.97|4274.97|0
1637151370000|2021-11-17 12:16:10|4275.15|4275.15|4275.27|4275.27|4275.27|4275.27|4275.15|4275.15|0
1637151380000|2021-11-17 12:16:20|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|0
1637151390000|2021-11-17 12:16:30|4275|4275|4275|4275|4275|4275|4275|4275|0
1637151430000|2021-11-17 12:17:10|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|0
1637151440000|2021-11-17 12:17:20|4275|4275|4275|4275|4275|4275|4275|4275|0
1637151450000|2021-11-17 12:17:30|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|0
1637151460000|2021-11-17 12:17:40|4275.41|4275.41|4275.68|4275.68|4275.68|4275.68|4275.41|4275.41|0
1637151470000|2021-11-17 12:17:50|4275.84|4275.84|4275.74|4275.74|4275.84|4275.84|4275.65|4275.65|0
1637151490000|2021-11-17 12:18:10|4276.37|4276.37|4276.37|4276.37|4276.37|4276.37|4276.37|4276.37|0
1637151500000|2021-11-17 12:18:20|4276.52|4276.52|4276.37|4276.37|4276.52|4276.52|4276.37|4276.37|0
1637151510000|2021-11-17 12:18:30|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|0
1637151520000|2021-11-17 12:18:40|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|0
1637151530000|2021-11-17 12:18:50|4277.05|4277.05|4276.96|4276.96|4277.05|4277.05|4276.96|4276.96|0
1637151540000|2021-11-17 12:19:00|4276.65|4276.65|4277.21|4277.21|4277.21|4277.21|4276.65|4276.65|0
1637151550000|2021-11-17 12:19:10|4277.17|4277.17|4277.26|4277.26|4277.26|4277.26|4277.17|4277.17|0
1637151560000|2021-11-17 12:19:20|4277.11|4277.11|4276.8|4276.8|4277.11|4277.11|4276.8|4276.8|0
1637151590000|2021-11-17 12:19:50|4277.11|4277.11|4277.02|4277.02|4277.2|4277.2|4277.02|4277.02|0
1637151610000|2021-11-17 12:20:10|4276.99|4276.99|4276.69|4276.69|4276.99|4276.99|4276.69|4276.69|0
1637151620000|2021-11-17 12:20:20|4276.64|4276.64|4276.6|4276.6|4276.64|4276.64|4276.6|4276.6|0
1637151630000|2021-11-17 12:20:30|4276.88|4276.88|4277.06|4277.06|4277.12|4277.12|4276.88|4276.88|0
1637151640000|2021-11-17 12:20:40|4277|4277|4276.94|4276.94|4277|4277|4276.94|4276.94|0
1637151650000|2021-11-17 12:20:50|4277.25|4277.25|4277.34|4277.34|4277.53|4277.53|4277.25|4277.25|0
1637151660000|2021-11-17 12:21:00|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|0
1637151670000|2021-11-17 12:21:10|4277.07|4277.07|4276.93|4276.93|4277.07|4277.07|4276.93|4276.93|0
1637151680000|2021-11-17 12:21:20|4276.78|4276.78|4276.33|4276.33|4276.78|4276.78|4276.33|4276.33|0
1637151710000|2021-11-17 12:21:50|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|0
1637151720000|2021-11-17 12:22:00|4276.96|4276.96|4277.45|4277.45|4277.45|4277.45|4276.81|4276.81|0
1637151730000|2021-11-17 12:22:10|4277.57|4277.57|4277.88|4277.88|4277.98|4277.98|4277.57|4277.57|0
1637151750000|2021-11-17 12:22:30|4278.06|4278.06|4278|4278|4278.06|4278.06|4278|4278|0
1637151760000|2021-11-17 12:22:40|4277.88|4277.88|4277.88|4277.88|4278.2|4278.2|4277.88|4277.88|0
1637151770000|2021-11-17 12:22:50|4277.8|4277.8|4277.8|4277.8|4277.8|4277.8|4277.8|4277.8|0
1637151790000|2021-11-17 12:23:10|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|0
1637151800000|2021-11-17 12:23:20|4277.87|4277.87|4277.9|4277.9|4277.9|4277.9|4277.87|4277.87|0
1637151810000|2021-11-17 12:23:30|4277.71|4277.71|4277.8|4277.8|4277.8|4277.8|4277.71|4277.71|0
1637151830000|2021-11-17 12:23:50|4278.12|4278.12|4277.8|4277.8|4278.12|4278.12|4277.8|4277.8|0
1637151840000|2021-11-17 12:24:00|4278.12|4278.12|4278.12|4278.12|4278.12|4278.12|4278.12|4278.12|0
1637151850000|2021-11-17 12:24:10|4278.09|4278.09|4278.09|4278.09|4278.09|4278.09|4278.09|4278.09|0
1637151860000|2021-11-17 12:24:20|4278.19|4278.19|4278.16|4278.16|4278.19|4278.19|4278.16|4278.16|0
1637151870000|2021-11-17 12:24:30|4278.12|4278.12|4277.63|4277.63|4278.12|4278.12|4277.63|4277.63|0
1637151880000|2021-11-17 12:24:40|4277.58|4277.58|4277.27|4277.27|4277.58|4277.58|4277.27|4277.27|0
1637151890000|2021-11-17 12:24:50|4277.23|4277.23|4277.05|4277.05|4277.23|4277.23|4277.05|4277.05|0
1637151910000|2021-11-17 12:25:10|4277|4277|4277|4277|4277|4277|4277|4277|0
1637151920000|2021-11-17 12:25:20|4276.91|4276.91|4276.6|4276.6|4276.91|4276.91|4276.45|4276.45|0
1637151930000|2021-11-17 12:25:30|4276.91|4276.91|4276.91|4276.91|4276.91|4276.91|4276.91|4276.91|0
1637151940000|2021-11-17 12:25:40|4277.01|4277.01|4276.68|4276.68|4277.01|4277.01|4276.68|4276.68|0
1637151950000|2021-11-17 12:25:50|4276.49|4276.49|4276.18|4276.18|4276.49|4276.49|4276.18|4276.18|0
1637151970000|2021-11-17 12:26:10|4275.87|4275.87|4275.9|4275.9|4276.09|4276.09|4275.78|4275.78|0
1637151980000|2021-11-17 12:26:20|4275.82|4275.82|4275.42|4275.42|4275.82|4275.82|4275.42|4275.42|0
1637151990000|2021-11-17 12:26:30|4275.27|4275.27|4275.12|4275.12|4275.27|4275.27|4275.12|4275.12|0
1637152000000|2021-11-17 12:26:40|4275|4275|4275|4275|4275|4275|4275|4275|0
1637152010000|2021-11-17 12:26:50|4275.37|4275.37|4275.37|4275.37|4275.37|4275.37|4275.37|4275.37|0
1637152020000|2021-11-17 12:27:00|4275.28|4275.28|4275.34|4275.34|4275.34|4275.34|4275.28|4275.28|0
1637152030000|2021-11-17 12:27:10|4275.43|4275.43|4275.63|4275.63|4275.63|4275.63|4275.39|4275.39|0
1637152040000|2021-11-17 12:27:20|4275.94|4275.94|4276.16|4276.16|4276.16|4276.16|4275.94|4275.94|0
1637152050000|2021-11-17 12:27:30|4276.28|4276.28|4276.24|4276.24|4276.28|4276.28|4276.24|4276.24|0
1637152060000|2021-11-17 12:27:40|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|0
1637152080000|2021-11-17 12:28:00|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|0
1637152100000|2021-11-17 12:28:20|4277.49|4277.49|4276.95|4276.95|4277.58|4277.58|4276.95|4276.95|0
1637152120000|2021-11-17 12:28:40|4276.64|4276.64|4276.38|4276.38|4276.64|4276.64|4276.34|4276.34|0
1637152130000|2021-11-17 12:28:50|4276.3|4276.3|4276.3|4276.3|4276.3|4276.3|4276.3|4276.3|0
1637152150000|2021-11-17 12:29:10|4276.45|4276.45|4276.6|4276.6|4276.6|4276.6|4276.45|4276.45|0
1637152180000|2021-11-17 12:29:40|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|0
1637152190000|2021-11-17 12:29:50|4275.89|4275.89|4275.8|4275.8|4275.89|4275.89|4275.8|4275.8|0
1637152200000|2021-11-17 12:30:00|4275.77|4275.77|4275.47|4275.47|4275.77|4275.77|4275.47|4275.47|0
1637152220000|2021-11-17 12:30:20|4275.59|4275.59|4274.65|4274.65|4275.59|4275.59|4274.65|4274.65|0
1637152230000|2021-11-17 12:30:30|4274.97|4274.97|4275.28|4275.28|4275.28|4275.28|4274.97|4274.97|0
1637152240000|2021-11-17 12:30:40|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|0
1637152250000|2021-11-17 12:30:50|4275.23|4275.23|4275.18|4275.18|4275.23|4275.23|4275.18|4275.18|0
1637152270000|2021-11-17 12:31:10|4275.14|4275.14|4275.14|4275.14|4275.14|4275.14|4275.14|4275.14|0
1637152280000|2021-11-17 12:31:20|4275.06|4275.06|4275.06|4275.06|4275.06|4275.06|4275.06|4275.06|0
1637152290000|2021-11-17 12:31:30|4275.24|4275.24|4275.01|4275.01|4275.24|4275.24|4275.01|4275.01|0
1637152300000|2021-11-17 12:31:40|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|0
1637152310000|2021-11-17 12:31:50|4274.48|4274.48|4274.48|4274.48|4274.48|4274.48|4274.48|4274.48|0
1637152320000|2021-11-17 12:32:00|4274.45|4274.45|4274.45|4274.45|4274.54|4274.54|4274.45|4274.45|0
1637152330000|2021-11-17 12:32:10|4274.33|4274.33|4274.38|4274.38|4274.38|4274.38|4274.33|4274.33|0
1637152360000|2021-11-17 12:32:40|4274.46|4274.46|4274.42|4274.42|4274.46|4274.46|4274.42|4274.42|0
1637152380000|2021-11-17 12:33:00|4274.26|4274.26|4274.31|4274.31|4274.31|4274.31|4274.26|4274.26|0
1637152410000|2021-11-17 12:33:30|4275.24|4275.24|4275.43|4275.43|4275.43|4275.43|4275.24|4275.24|0
1637152440000|2021-11-17 12:34:00|4275.74|4275.74|4275.74|4275.74|4275.74|4275.74|4275.74|4275.74|0
1637152450000|2021-11-17 12:34:10|4276.05|4276.05|4275.74|4275.74|4276.05|4276.05|4275.74|4275.74|0
1637152460000|2021-11-17 12:34:20|4275.43|4275.43|4275.43|4275.43|4275.43|4275.43|4275.13|4275.13|0
1637152480000|2021-11-17 12:34:40|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|0
1637152490000|2021-11-17 12:34:50|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|0
1637152500000|2021-11-17 12:35:00|4275.62|4275.62|4275.93|4275.93|4275.93|4275.93|4275.62|4275.62|0
1637152540000|2021-11-17 12:35:40|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|0
1637152560000|2021-11-17 12:36:00|4276.4|4276.4|4276.56|4276.56|4276.56|4276.56|4276.24|4276.24|0
1637152600000|2021-11-17 12:36:40|4276.65|4276.65|4276.83|4276.83|4276.83|4276.83|4276.65|4276.65|0
1637152610000|2021-11-17 12:36:50|4276.66|4276.66|4276.66|4276.66|4276.66|4276.66|4276.66|4276.66|0
1637152640000|2021-11-17 12:37:20|4276.75|4276.75|4276.63|4276.63|4276.75|4276.75|4276.63|4276.63|0
1637152650000|2021-11-17 12:37:30|4276.73|4276.73|4276.73|4276.73|4276.73|4276.73|4276.73|4276.73|0
1637152660000|2021-11-17 12:37:40|4276.11|4276.11|4276.01|4276.01|4276.11|4276.11|4275.92|4275.92|0
1637152670000|2021-11-17 12:37:50|4276.33|4276.33|4276.33|4276.33|4276.33|4276.33|4276.33|4276.33|0
1637152680000|2021-11-17 12:38:00|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|0
1637152710000|2021-11-17 12:38:30|4276.08|4276.08|4275.99|4275.99|4276.08|4276.08|4275.99|4275.99|0
1637152720000|2021-11-17 12:38:40|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|0
1637152730000|2021-11-17 12:38:50|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|4275.37|4275.37|0
1637152750000|2021-11-17 12:39:10|4275.45|4275.45|4275.34|4275.34|4275.45|4275.45|4275.34|4275.34|0
1637152760000|2021-11-17 12:39:20|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|0
1637152770000|2021-11-17 12:39:30|4275.12|4275.12|4275.03|4275.03|4275.12|4275.12|4275.03|4275.03|0
1637152790000|2021-11-17 12:39:50|4274.72|4274.72|4274.62|4274.62|4274.72|4274.72|4274.62|4274.62|0
1637152800000|2021-11-17 12:40:00|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|0
1637152810000|2021-11-17 12:40:10|4274.56|4274.56|4274.52|4274.52|4274.56|4274.56|4274.52|4274.52|0
1637152860000|2021-11-17 12:41:00|4273.89|4273.89|4273.89|4273.89|4273.89|4273.89|4273.89|4273.89|0
1637152870000|2021-11-17 12:41:10|4273.71|4273.71|4273.65|4273.65|4273.73|4273.73|4273.65|4273.65|0
1637152880000|2021-11-17 12:41:20|4273.56|4273.56|4273.06|4273.06|4273.56|4273.56|4273.06|4273.06|0
1637152890000|2021-11-17 12:41:30|4272.91|4272.91|4272.82|4272.82|4272.91|4272.91|4272.82|4272.82|0
1637152920000|2021-11-17 12:42:00|4273.13|4273.13|4273.5|4273.5|4273.5|4273.5|4273.04|4273.04|0
1637152930000|2021-11-17 12:42:10|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|0
1637152940000|2021-11-17 12:42:20|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|0
1637152950000|2021-11-17 12:42:30|4272.47|4272.47|4272.38|4272.38|4272.47|4272.47|4272.38|4272.38|0
1637152980000|2021-11-17 12:43:00|4272.07|4272.07|4272.07|4272.07|4272.07|4272.07|4272.07|4272.07|0
1637152990000|2021-11-17 12:43:10|4272.12|4272.12|4271.89|4271.89|4272.12|4272.12|4271.89|4271.89|0
1637153000000|2021-11-17 12:43:20|4271.83|4271.83|4271.77|4271.77|4271.83|4271.83|4271.77|4271.77|0
1637153020000|2021-11-17 12:43:40|4272.01|4272.01|4272.01|4272.01|4272.01|4272.01|4272.01|4272.01|0
1637153040000|2021-11-17 12:44:00|4271.7|4271.7|4270.76|4270.76|4271.7|4271.7|4270.76|4270.76|0
1637153050000|2021-11-17 12:44:10|4270.74|4270.74|4270.67|4270.67|4270.74|4270.74|4270.67|4270.67|0
1637153060000|2021-11-17 12:44:20|4270.51|4270.51|4270.51|4270.51|4270.51|4270.51|4270.51|4270.51|0
1637153080000|2021-11-17 12:44:40|4270.47|4270.47|4270.43|4270.43|4270.47|4270.47|4270.43|4270.43|0
1637153090000|2021-11-17 12:44:50|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|0
1637153100000|2021-11-17 12:45:00|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|0
1637153110000|2021-11-17 12:45:10|4270.51|4270.51|4270.6|4270.6|4270.6|4270.6|4270.51|4270.51|0
1637153120000|2021-11-17 12:45:20|4270.51|4270.51|4270.51|4270.51|4270.51|4270.51|4270.51|4270.51|0
1637153130000|2021-11-17 12:45:30|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|0
1637153150000|2021-11-17 12:45:50|4270.29|4270.29|4270.29|4270.29|4270.29|4270.29|4270.29|4270.29|0
1637153200000|2021-11-17 12:46:40|4270.1|4270.1|4269.32|4269.32|4270.1|4270.1|4269.32|4269.32|0
1637153230000|2021-11-17 12:47:10|4269.01|4269.01|4268.92|4268.92|4269.01|4269.01|4268.92|4268.92|0
1637153240000|2021-11-17 12:47:20|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|0
1637153250000|2021-11-17 12:47:30|4268.78|4268.78|4268.78|4268.78|4268.78|4268.78|4268.78|4268.78|0
1637153280000|2021-11-17 12:48:00|4268.47|4268.47|4268.6|4268.6|4268.6|4268.6|4268.47|4268.47|0
1637153290000|2021-11-17 12:48:10|4268.78|4268.78|4268.83|4268.83|4269|4269|4268.69|4268.69|0
1637153330000|2021-11-17 12:48:50|4269.01|4269.01|4269.2|4269.2|4269.2|4269.2|4269.01|4269.01|0
1637153350000|2021-11-17 12:49:10|4268.57|4268.57|4268.38|4268.38|4268.57|4268.57|4268.26|4268.26|0
1637153360000|2021-11-17 12:49:20|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|0
1637153390000|2021-11-17 12:49:50|4268.94|4268.94|4268.05|4268.05|4268.94|4268.94|4268.05|4268.05|0
1637153400000|2021-11-17 12:50:00|4267.9|4267.9|4266.96|4266.96|4267.9|4267.9|4266.96|4266.96|0
1637153410000|2021-11-17 12:50:10|4267.01|4267.01|4266.7|4266.7|4267.01|4267.01|4266.7|4266.7|0
1637153420000|2021-11-17 12:50:20|4266.73|4266.73|4267.19|4267.19|4267.19|4267.19|4266.73|4266.73|0
1637153430000|2021-11-17 12:50:30|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|0
1637153440000|2021-11-17 12:50:40|4267.72|4267.72|4267.57|4267.57|4267.88|4267.88|4267.57|4267.57|0
1637153450000|2021-11-17 12:50:50|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|0
1637153460000|2021-11-17 12:51:00|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|0
1637153470000|2021-11-17 12:51:10|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|0
1637153480000|2021-11-17 12:51:20|4268.09|4268.09|4268|4268|4268.09|4268.09|4268|4268|0
1637153500000|2021-11-17 12:51:40|4268.15|4268.15|4268.21|4268.21|4268.31|4268.31|4268.15|4268.15|0
1637153510000|2021-11-17 12:51:50|4268.31|4268.31|4268.62|4268.62|4268.62|4268.62|4268.31|4268.31|0
1637153530000|2021-11-17 12:52:10|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|0
1637153540000|2021-11-17 12:52:20|4268.4|4268.4|4268.31|4268.31|4268.4|4268.4|4268.31|4268.31|0
1637153550000|2021-11-17 12:52:30|4267.68|4267.68|4267.5|4267.5|4267.68|4267.68|4267.5|4267.5|0
1637153560000|2021-11-17 12:52:40|4267.2|4267.2|4267.2|4267.2|4267.2|4267.2|4267.2|4267.2|0
1637153570000|2021-11-17 12:52:50|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|0
1637153600000|2021-11-17 12:53:20|4267.51|4267.51|4267.51|4267.51|4267.51|4267.51|4267.51|4267.51|0
1637153610000|2021-11-17 12:53:30|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|0
1637153620000|2021-11-17 12:53:40|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|0
1637153640000|2021-11-17 12:54:00|4266.82|4266.82|4266.66|4266.66|4266.9|4266.9|4266.63|4266.63|0
1637153650000|2021-11-17 12:54:10|4266.71|4266.71|4266.43|4266.43|4266.71|4266.71|4266.43|4266.43|0
1637153660000|2021-11-17 12:54:20|4266.31|4266.31|4265.92|4265.92|4266.31|4266.31|4265.92|4265.92|0
1637153670000|2021-11-17 12:54:30|4265.94|4265.94|4265.49|4265.49|4265.94|4265.94|4265.49|4265.49|0
1637153680000|2021-11-17 12:54:40|4265.19|4265.19|4265.19|4265.19|4265.19|4265.19|4265.19|4265.19|0
1637153690000|2021-11-17 12:54:50|4264.87|4264.87|4264.79|4264.79|4264.87|4264.87|4264.79|4264.79|0
1637153700000|2021-11-17 12:55:00|4264.67|4264.67|4264.95|4264.95|4265.1|4265.1|4264.67|4264.67|0
1637153710000|2021-11-17 12:55:10|4264.64|4264.64|4264.79|4264.79|4264.79|4264.79|4264.02|4264.02|0
1637153720000|2021-11-17 12:55:20|4264.75|4264.75|4264.71|4264.71|4264.75|4264.75|4264.71|4264.71|0
1637153730000|2021-11-17 12:55:30|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|0
1637153740000|2021-11-17 12:55:40|4264.65|4264.65|4264.38|4264.38|4264.65|4264.65|4264.38|4264.38|0
1637153750000|2021-11-17 12:55:50|4264.43|4264.43|4264.7|4264.7|4264.7|4264.7|4264.38|4264.38|0
1637153760000|2021-11-17 12:56:00|4264.67|4264.67|4264.53|4264.53|4264.7|4264.7|4264.53|4264.53|0
1637153780000|2021-11-17 12:56:20|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|0
1637153790000|2021-11-17 12:56:30|4264.08|4264.08|4263.95|4263.95|4264.08|4264.08|4263.95|4263.95|0
1637153800000|2021-11-17 12:56:40|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|0
1637153820000|2021-11-17 12:57:00|4264.3|4264.3|4263.98|4263.98|4264.3|4264.3|4263.98|4263.98|0
1637153840000|2021-11-17 12:57:20|4264.25|4264.25|4264.62|4264.62|4264.62|4264.62|4264.25|4264.25|0
1637153860000|2021-11-17 12:57:40|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|0
1637153870000|2021-11-17 12:57:50|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|0
1637153880000|2021-11-17 12:58:00|4264.61|4264.61|4264.03|4264.03|4264.7|4264.7|4264.03|4264.03|0
1637153890000|2021-11-17 12:58:10|4263.57|4263.57|4263.42|4263.42|4263.57|4263.57|4263.42|4263.42|0
1637153910000|2021-11-17 12:58:30|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|0
1637153930000|2021-11-17 12:58:50|4263.29|4263.29|4263.51|4263.51|4263.51|4263.51|4263.2|4263.2|0
1637153940000|2021-11-17 12:59:00|4263.47|4263.47|4263.56|4263.56|4263.56|4263.56|4263.47|4263.47|0
1637153950000|2021-11-17 12:59:10|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|0
1637153960000|2021-11-17 12:59:20|4263.85|4263.85|4263.54|4263.54|4263.85|4263.85|4263.54|4263.54|0
1637153980000|2021-11-17 12:59:40|4264.16|4264.16|4264.47|4264.47|4264.47|4264.47|4264.16|4264.16|0
1637154000000|2021-11-17 13:00:00|4264.15|4264.15|4263.85|4263.85|4264.15|4264.15|4263.85|4263.85|0
1637154020000|2021-11-17 13:00:20|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|0
1637154030000|2021-11-17 13:00:30|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|0
1637154060000|2021-11-17 13:01:00|4264.47|4264.47|4264.16|4264.16|4264.47|4264.47|4264.16|4264.16|0
1637154090000|2021-11-17 13:01:30|4264.22|4264.22|4264.52|4264.52|4264.52|4264.52|4264.16|4264.16|0
1637154110000|2021-11-17 13:01:50|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|0
1637154130000|2021-11-17 13:02:10|4264.8|4264.8|4264.39|4264.39|4264.8|4264.8|4264.39|4264.39|0
1637154140000|2021-11-17 13:02:20|4264.44|4264.44|4264.8|4264.8|4264.89|4264.89|4264.44|4264.44|0
1637154160000|2021-11-17 13:02:40|4264.7|4264.7|4264.52|4264.52|4264.7|4264.7|4264.52|4264.52|0
1637154170000|2021-11-17 13:02:50|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|0
1637154190000|2021-11-17 13:03:10|4264.99|4264.99|4264.9|4264.9|4264.99|4264.99|4264.9|4264.9|0
1637154210000|2021-11-17 13:03:30|4264.59|4264.59|4264.59|4264.59|4264.59|4264.59|4264.59|4264.59|0
1637154220000|2021-11-17 13:03:40|4264.27|4264.27|4264.27|4264.27|4264.37|4264.37|4264.27|4264.27|0
1637154230000|2021-11-17 13:03:50|4264.37|4264.37|4264.27|4264.27|4264.37|4264.37|4264.27|4264.27|0
1637154240000|2021-11-17 13:04:00|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|0
1637154250000|2021-11-17 13:04:10|4264.42|4264.42|4265.05|4265.05|4265.05|4265.05|4264.42|4264.42|0
1637154260000|2021-11-17 13:04:20|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|0
1637154270000|2021-11-17 13:04:30|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|0
1637154290000|2021-11-17 13:04:50|4264.7|4264.7|4264.57|4264.57|4264.7|4264.7|4264.57|4264.57|0
1637154300000|2021-11-17 13:05:00|4264.26|4264.26|4264.42|4264.42|4264.42|4264.42|4264.26|4264.26|0
1637154350000|2021-11-17 13:05:50|4264.73|4264.73|4265.04|4265.04|4265.04|4265.04|4264.73|4264.73|0
1637154370000|2021-11-17 13:06:10|4265.13|4265.13|4264.82|4264.82|4265.13|4265.13|4264.82|4264.82|0
1637154390000|2021-11-17 13:06:30|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|0
1637154410000|2021-11-17 13:06:50|4265.35|4265.35|4265.66|4265.66|4265.98|4265.98|4265.35|4265.35|0
1637154430000|2021-11-17 13:07:10|4265.04|4265.04|4265.35|4265.35|4265.35|4265.35|4265.04|4265.04|0
1637154450000|2021-11-17 13:07:30|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|0
1637154460000|2021-11-17 13:07:40|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|0
1637154470000|2021-11-17 13:07:50|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|0
1637154480000|2021-11-17 13:08:00|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|0
1637154530000|2021-11-17 13:08:50|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|0
1637154540000|2021-11-17 13:09:00|4264.36|4264.36|4263.59|4263.59|4264.36|4264.36|4263.59|4263.59|0
1637154580000|2021-11-17 13:09:40|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|0
1637154590000|2021-11-17 13:09:50|4262.98|4262.98|4262.94|4262.94|4262.98|4262.98|4262.82|4262.82|0
1637154600000|2021-11-17 13:10:00|4263.25|4263.25|4263.32|4263.32|4263.32|4263.32|4263.25|4263.25|0
1637154610000|2021-11-17 13:10:10|4263.47|4263.47|4263.57|4263.57|4263.57|4263.57|4263.47|4263.47|0
1637154650000|2021-11-17 13:10:50|4263.59|4263.59|4263.87|4263.87|4263.87|4263.87|4263.59|4263.59|0
1637154660000|2021-11-17 13:11:00|4263.55|4263.55|4263.5|4263.5|4263.55|4263.55|4263.5|4263.5|0
1637154670000|2021-11-17 13:11:10|4263.45|4263.45|4263.54|4263.54|4263.54|4263.54|4263.45|4263.45|0
1637154720000|2021-11-17 13:12:00|4263.45|4263.45|4263.41|4263.41|4263.45|4263.45|4263.41|4263.41|0
1637154730000|2021-11-17 13:12:10|4263.22|4263.22|4262.91|4262.91|4263.22|4263.22|4262.91|4262.91|0
1637154740000|2021-11-17 13:12:20|4262.87|4262.87|4262.72|4262.72|4262.87|4262.87|4262.72|4262.72|0
1637154750000|2021-11-17 13:12:30|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|0
1637154760000|2021-11-17 13:12:40|4261.94|4261.94|4262.1|4262.1|4262.1|4262.1|4261.94|4261.94|0
1637154770000|2021-11-17 13:12:50|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|0
1637154780000|2021-11-17 13:13:00|4262.59|4262.59|4262.19|4262.19|4262.59|4262.59|4262.19|4262.19|0
1637154810000|2021-11-17 13:13:30|4262.13|4262.13|4261.98|4261.98|4262.13|4262.13|4261.98|4261.98|0
1637154830000|2021-11-17 13:13:50|4262.6|4262.6|4262.79|4262.79|4262.79|4262.79|4262.6|4262.6|0
1637154840000|2021-11-17 13:14:00|4263.25|4263.25|4263.09|4263.09|4263.25|4263.25|4263.09|4263.09|0
1637154850000|2021-11-17 13:14:10|4263.19|4263.19|4262.97|4262.97|4263.19|4263.19|4262.87|4262.87|0
1637154860000|2021-11-17 13:14:20|4263.9|4263.9|4264|4264|4264|4264|4263.9|4263.9|0
1637154870000|2021-11-17 13:14:30|4263.37|4263.37|4262.9|4262.9|4263.37|4263.37|4262.9|4262.9|0
1637154880000|2021-11-17 13:14:40|4262.81|4262.81|4262.54|4262.54|4262.81|4262.81|4262.54|4262.54|0
1637154890000|2021-11-17 13:14:50|4262.44|4262.44|4262.27|4262.27|4262.44|4262.44|4262.27|4262.27|0
1637154900000|2021-11-17 13:15:00|4262.17|4262.17|4261.19|4261.19|4262.27|4262.27|4261.19|4261.19|0
1637154920000|2021-11-17 13:15:20|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|0
1637154930000|2021-11-17 13:15:30|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|0
1637154940000|2021-11-17 13:15:40|4260.33|4260.33|4260.33|4260.33|4260.33|4260.33|4260.33|4260.33|0
1637154960000|2021-11-17 13:16:00|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|0
1637154980000|2021-11-17 13:16:20|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|0
1637155010000|2021-11-17 13:16:50|4261.23|4261.23|4262.01|4262.01|4262.01|4262.01|4261.08|4261.08|0
1637155030000|2021-11-17 13:17:10|4261.39|4261.39|4261.23|4261.23|4261.39|4261.39|4261.23|4261.23|0
1637155040000|2021-11-17 13:17:20|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|0
1637155050000|2021-11-17 13:17:30|4261.1|4261.1|4260.46|4260.46|4261.1|4261.1|4260.46|4260.46|0
1637155060000|2021-11-17 13:17:40|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|0
1637155080000|2021-11-17 13:18:00|4260.33|4260.33|4260.02|4260.02|4260.33|4260.33|4260.02|4260.02|0
1637155100000|2021-11-17 13:18:20|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|0
1637155110000|2021-11-17 13:18:30|4259.8|4259.8|4259.9|4259.9|4259.9|4259.9|4259.8|4259.8|0
1637155120000|2021-11-17 13:18:40|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|0
1637155140000|2021-11-17 13:19:00|4260.05|4260.05|4260.2|4260.2|4260.2|4260.2|4260.05|4260.05|0
1637155160000|2021-11-17 13:19:20|4260.32|4260.32|4260.42|4260.42|4260.47|4260.47|4260.32|4260.32|0
1637155200000|2021-11-17 13:20:00|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|0
1637155210000|2021-11-17 13:20:10|4260.85|4260.85|4260.53|4260.53|4260.85|4260.85|4260.53|4260.53|0
1637155220000|2021-11-17 13:20:20|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|0
1637155240000|2021-11-17 13:20:40|4260.73|4260.73|4260.89|4260.89|4260.89|4260.89|4260.73|4260.73|0
1637155250000|2021-11-17 13:20:50|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|0
1637155260000|2021-11-17 13:21:00|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|0
1637155280000|2021-11-17 13:21:20|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|0
1637155290000|2021-11-17 13:21:30|4261.06|4261.06|4261.06|4261.06|4261.38|4261.38|4261.06|4261.06|0
1637155300000|2021-11-17 13:21:40|4261.22|4261.22|4261.53|4261.53|4261.53|4261.53|4261.22|4261.22|0
1637155310000|2021-11-17 13:21:50|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|4261.22|0
1637155330000|2021-11-17 13:22:10|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|0
1637155350000|2021-11-17 13:22:30|4259.66|4259.66|4259.05|4259.05|4259.66|4259.66|4259.05|4259.05|0
1637155360000|2021-11-17 13:22:40|4258.89|4258.89|4259.05|4259.05|4259.05|4259.05|4258.89|4258.89|0
1637155370000|2021-11-17 13:22:50|4259.17|4259.17|4259.17|4259.17|4259.17|4259.17|4259.17|4259.17|0
1637155380000|2021-11-17 13:23:00|4259.07|4259.07|4259.47|4259.47|4259.47|4259.47|4259.07|4259.07|0
1637155390000|2021-11-17 13:23:10|4260.1|4260.1|4260.56|4260.56|4260.56|4260.56|4260.1|4260.1|0
1637155410000|2021-11-17 13:23:30|4260.87|4260.87|4260.87|4260.87|4260.87|4260.87|4260.87|4260.87|0
1637155430000|2021-11-17 13:23:50|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|0
1637155440000|2021-11-17 13:24:00|4260.41|4260.41|4260.1|4260.1|4260.41|4260.41|4260.1|4260.1|0
1637155450000|2021-11-17 13:24:10|4259.94|4259.94|4259.94|4259.94|4259.94|4259.94|4259.94|4259.94|0
1637155470000|2021-11-17 13:24:30|4259.32|4259.32|4259.34|4259.34|4259.34|4259.34|4259.02|4259.02|0
1637155480000|2021-11-17 13:24:40|4259.43|4259.43|4259.74|4259.74|4259.74|4259.74|4259.43|4259.43|0
1637155490000|2021-11-17 13:24:50|4259.66|4259.66|4259.46|4259.46|4259.66|4259.66|4259.46|4259.46|0
1637155500000|2021-11-17 13:25:00|4259.62|4259.62|4259.77|4259.77|4259.77|4259.77|4259.62|4259.62|0
1637155510000|2021-11-17 13:25:10|4260.08|4260.08|4260.08|4260.08|4260.08|4260.08|4260.08|4260.08|0
1637155520000|2021-11-17 13:25:20|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|0
1637155530000|2021-11-17 13:25:30|4260.33|4260.33|4260.43|4260.43|4260.43|4260.43|4260.12|4260.12|0
1637155540000|2021-11-17 13:25:40|4260.61|4260.61|4260.92|4260.92|4260.92|4260.92|4260.61|4260.61|0
1637155560000|2021-11-17 13:26:00|4261.23|4261.23|4261.69|4261.69|4261.69|4261.69|4261.23|4261.23|0
1637155570000|2021-11-17 13:26:10|4261.82|4261.82|4262.1|4262.1|4262.1|4262.1|4261.79|4261.79|0
1637155580000|2021-11-17 13:26:20|4262.2|4262.2|4263.08|4263.08|4263.08|4263.08|4262.2|4262.2|0
1637155590000|2021-11-17 13:26:30|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|0
1637155620000|2021-11-17 13:27:00|4262.92|4262.92|4262.61|4262.61|4262.92|4262.92|4262.61|4262.61|0
1637155650000|2021-11-17 13:27:30|4262.46|4262.46|4262.15|4262.15|4262.46|4262.46|4262.15|4262.15|0
1637155660000|2021-11-17 13:27:40|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|0
1637155670000|2021-11-17 13:27:50|4261.89|4261.89|4262.19|4262.19|4262.5|4262.5|4261.89|4261.89|0
1637155680000|2021-11-17 13:28:00|4262.5|4262.5|4262.95|4262.95|4262.95|4262.95|4262.5|4262.5|0
1637155700000|2021-11-17 13:28:20|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|0
1637155710000|2021-11-17 13:28:30|4263.05|4263.05|4263.02|4263.02|4263.1|4263.1|4263.02|4263.02|0
1637155750000|2021-11-17 13:29:10|4263.12|4263.12|4263.02|4263.02|4263.12|4263.12|4263.02|4263.02|0
1637155760000|2021-11-17 13:29:20|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|0
1637155770000|2021-11-17 13:29:30|4262.96|4262.96|4262.96|4262.96|4262.96|4262.96|4262.96|4262.96|0
1637155780000|2021-11-17 13:29:40|4263.08|4263.08|4262.77|4262.77|4263.08|4263.08|4262.45|4262.45|0
1637155790000|2021-11-17 13:29:50|4262.86|4262.86|4263.17|4263.17|4263.17|4263.17|4262.86|4262.86|0
1637155800000|2021-11-17 13:30:00|4263|4263|4263|4263|4263|4263|4263|4263|0
1637155820000|2021-11-17 13:30:20|4263.31|4263.31|4263|4263|4263.31|4263.31|4263|4263|0
1637155840000|2021-11-17 13:30:40|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|0
1637155860000|2021-11-17 13:31:00|4263.22|4263.22|4262.63|4262.63|4263.22|4263.22|4262.34|4262.34|0
1637155880000|2021-11-17 13:31:20|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|0
1637155890000|2021-11-17 13:31:30|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|0
1637155920000|2021-11-17 13:32:00|4262.36|4262.36|4261.65|4261.65|4262.36|4262.36|4261.65|4261.65|0
1637155930000|2021-11-17 13:32:10|4261.56|4261.56|4260.84|4260.84|4261.56|4261.56|4260.84|4260.84|0
1637155940000|2021-11-17 13:32:20|4260.54|4260.54|4260.2|4260.2|4260.54|4260.54|4260.2|4260.2|0
1637155950000|2021-11-17 13:32:30|4260.35|4260.35|4260.24|4260.24|4260.35|4260.35|4260.24|4260.24|0
1637155960000|2021-11-17 13:32:40|4260.08|4260.08|4260.31|4260.31|4260.39|4260.39|4260.08|4260.08|0
1637155970000|2021-11-17 13:32:50|4260|4260|4260|4260|4260|4260|4260|4260|0
1637155980000|2021-11-17 13:33:00|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|0
1637155990000|2021-11-17 13:33:10|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|0
1637156000000|2021-11-17 13:33:20|4260.17|4260.17|4260.03|4260.03|4260.17|4260.17|4260.03|4260.03|0
1637156010000|2021-11-17 13:33:30|4259.72|4259.72|4260.03|4260.03|4260.03|4260.03|4259.72|4259.72|0
1637156020000|2021-11-17 13:33:40|4260.19|4260.19|4260.19|4260.19|4260.19|4260.19|4260.19|4260.19|0
1637156050000|2021-11-17 13:34:10|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|0
1637156060000|2021-11-17 13:34:20|4260.27|4260.27|4260.31|4260.31|4260.31|4260.31|4260.27|4260.27|0
1637156070000|2021-11-17 13:34:30|4259.91|4259.91|4259.83|4259.83|4259.91|4259.91|4259.83|4259.83|0
1637156080000|2021-11-17 13:34:40|4260.14|4260.14|4260.46|4260.46|4260.46|4260.46|4260.14|4260.14|0
1637156090000|2021-11-17 13:34:50|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|0
1637156120000|2021-11-17 13:35:20|4259.83|4259.83|4259.68|4259.68|4259.83|4259.83|4259.68|4259.68|0
1637156130000|2021-11-17 13:35:30|4259.83|4259.83|4259.89|4259.89|4259.89|4259.89|4259.68|4259.68|0
1637156140000|2021-11-17 13:35:40|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|0
1637156160000|2021-11-17 13:36:00|4259.18|4259.18|4259.08|4259.08|4259.18|4259.18|4259.08|4259.08|0
1637156180000|2021-11-17 13:36:20|4258.15|4258.15|4258.11|4258.11|4258.15|4258.15|4258.11|4258.11|0
1637156190000|2021-11-17 13:36:30|4258.06|4258.06|4257.13|4257.13|4258.06|4258.06|4257.13|4257.13|0
1637156210000|2021-11-17 13:36:50|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|0
1637156220000|2021-11-17 13:37:00|4257.84|4257.84|4257.84|4257.84|4257.84|4257.84|4257.84|4257.84|0
1637156240000|2021-11-17 13:37:20|4257.8|4257.8|4257.45|4257.45|4257.8|4257.8|4257.45|4257.45|0
1637156250000|2021-11-17 13:37:30|4257.26|4257.26|4257.09|4257.09|4257.26|4257.26|4257.09|4257.09|0
1637156270000|2021-11-17 13:37:50|4256.46|4256.46|4255.11|4255.11|4256.46|4256.46|4255.11|4255.11|0
1637156280000|2021-11-17 13:38:00|4254.96|4254.96|4255.43|4255.43|4255.43|4255.43|4254.8|4254.8|0
1637156290000|2021-11-17 13:38:10|4255.12|4255.12|4254.8|4254.8|4255.12|4255.12|4254.8|4254.8|0
1637156300000|2021-11-17 13:38:20|4254.96|4254.96|4254.96|4254.96|4255.11|4255.11|4254.96|4254.96|0
1637156310000|2021-11-17 13:38:30|4255.27|4255.27|4255.42|4255.42|4255.42|4255.42|4255.27|4255.27|0
1637156320000|2021-11-17 13:38:40|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|0
1637156340000|2021-11-17 13:39:00|4255.85|4255.85|4255.85|4255.85|4255.85|4255.85|4255.85|4255.85|0
1637156350000|2021-11-17 13:39:10|4255.93|4255.93|4255.73|4255.73|4255.93|4255.93|4255.73|4255.73|0
1637156360000|2021-11-17 13:39:20|4255.78|4255.78|4255.47|4255.47|4255.78|4255.78|4255.47|4255.47|0
1637156370000|2021-11-17 13:39:30|4255.55|4255.55|4255.69|4255.69|4255.73|4255.73|4255.55|4255.55|0
1637156380000|2021-11-17 13:39:40|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|0
1637156390000|2021-11-17 13:39:50|4255.92|4255.92|4255.99|4255.99|4255.99|4255.99|4255.92|4255.92|0
1637156400000|2021-11-17 13:40:00|4256.15|4256.15|4256.05|4256.05|4256.15|4256.15|4256.05|4256.05|0
1637156410000|2021-11-17 13:40:10|4256.37|4256.37|4256.15|4256.15|4256.46|4256.46|4256.15|4256.15|0
1637156430000|2021-11-17 13:40:30|4256.21|4256.21|4256.4|4256.4|4256.4|4256.4|4256.09|4256.09|0
1637156440000|2021-11-17 13:40:40|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|0
1637156460000|2021-11-17 13:41:00|4255.93|4255.93|4256.49|4256.49|4256.49|4256.49|4255.86|4255.86|0
1637156470000|2021-11-17 13:41:10|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|0
1637156480000|2021-11-17 13:41:20|4256.77|4256.77|4256.73|4256.73|4256.77|4256.77|4256.73|4256.73|0
1637156490000|2021-11-17 13:41:30|4256.81|4256.81|4257.44|4257.44|4257.44|4257.44|4256.81|4256.81|0
1637156500000|2021-11-17 13:41:40|4257.48|4257.48|4257.52|4257.52|4257.52|4257.52|4257.48|4257.48|0
1637156510000|2021-11-17 13:41:50|4257.44|4257.44|4257.44|4257.44|4257.52|4257.52|4257.44|4257.44|0
1637156520000|2021-11-17 13:42:00|4257.12|4257.12|4257.12|4257.12|4257.12|4257.12|4257.12|4257.12|0
1637156530000|2021-11-17 13:42:10|4257.08|4257.08|4257.7|4257.7|4257.7|4257.7|4257.08|4257.08|0
1637156540000|2021-11-17 13:42:20|4257.74|4257.74|4257.85|4257.85|4257.89|4257.89|4257.74|4257.74|0
1637156550000|2021-11-17 13:42:30|4257.81|4257.81|4258.12|4258.12|4258.12|4258.12|4257.81|4257.81|0
1637156560000|2021-11-17 13:42:40|4258.05|4258.05|4257.83|4257.83|4258.05|4258.05|4257.69|4257.69|0
1637156580000|2021-11-17 13:43:00|4257.95|4257.95|4258.12|4258.12|4258.12|4258.12|4257.95|4257.95|0
1637156590000|2021-11-17 13:43:10|4257.97|4257.97|4258.1|4258.1|4258.14|4258.14|4257.97|4257.97|0
1637156600000|2021-11-17 13:43:20|4258.06|4258.06|4258.08|4258.08|4258.08|4258.08|4258.06|4258.06|0
1637156620000|2021-11-17 13:43:40|4257.93|4257.93|4258.55|4258.55|4258.55|4258.55|4257.93|4257.93|0
1637156630000|2021-11-17 13:43:50|4258.67|4258.67|4258.83|4258.83|4258.83|4258.83|4258.67|4258.67|0
1637156640000|2021-11-17 13:44:00|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|0
1637156650000|2021-11-17 13:44:10|4258.67|4258.67|4258.82|4258.82|4258.82|4258.82|4258.51|4258.51|0
1637156660000|2021-11-17 13:44:20|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|0
1637156670000|2021-11-17 13:44:30|4259.23|4259.23|4259.21|4259.21|4259.23|4259.23|4259.21|4259.21|0
1637156690000|2021-11-17 13:44:50|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|0
1637156700000|2021-11-17 13:45:00|4260.14|4260.14|4259.21|4259.21|4260.14|4260.14|4259.21|4259.21|0
1637156710000|2021-11-17 13:45:10|4259.52|4259.52|4259.83|4259.83|4259.83|4259.83|4259.52|4259.52|0
1637156730000|2021-11-17 13:45:30|4259.98|4259.98|4259.98|4259.98|4259.98|4259.98|4259.98|4259.98|0
1637156740000|2021-11-17 13:45:40|4260.61|4260.61|4259.81|4259.81|4260.61|4260.61|4259.81|4259.81|0
1637156750000|2021-11-17 13:45:50|4259.75|4259.75|4259.69|4259.69|4259.75|4259.75|4259.69|4259.69|0
1637156760000|2021-11-17 13:46:00|4259.99|4259.99|4259.68|4259.68|4259.99|4259.99|4259.68|4259.68|0
1637156780000|2021-11-17 13:46:20|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|0
1637156790000|2021-11-17 13:46:30|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|0
1637156800000|2021-11-17 13:46:40|4259.77|4259.77|4259.87|4259.87|4259.87|4259.87|4259.77|4259.77|0
1637156820000|2021-11-17 13:47:00|4259.71|4259.71|4260.03|4260.03|4260.03|4260.03|4259.71|4259.71|0
1637156830000|2021-11-17 13:47:10|4260.18|4260.18|4260.76|4260.76|4260.76|4260.76|4260.18|4260.18|0
1637156840000|2021-11-17 13:47:20|4260.85|4260.85|4260.73|4260.73|4261.01|4261.01|4260.73|4260.73|0
1637156850000|2021-11-17 13:47:30|4260.42|4260.42|4261.04|4261.04|4261.04|4261.04|4260.42|4260.42|0
1637156860000|2021-11-17 13:47:40|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|0
1637156870000|2021-11-17 13:47:50|4261.82|4261.82|4261.64|4261.64|4261.91|4261.91|4261.6|4261.6|0
1637156880000|2021-11-17 13:48:00|4261.95|4261.95|4262.05|4262.05|4262.36|4262.36|4261.95|4261.95|0
1637156890000|2021-11-17 13:48:10|4261.86|4261.86|4261.24|4261.24|4261.86|4261.86|4261.24|4261.24|0
1637156900000|2021-11-17 13:48:20|4262.17|4262.17|4262.17|4262.17|4262.17|4262.17|4262.17|4262.17|0
1637156940000|2021-11-17 13:49:00|4262.27|4262.27|4262.36|4262.36|4262.36|4262.36|4262.27|4262.27|0
1637156960000|2021-11-17 13:49:20|4262.98|4262.98|4263.28|4263.28|4263.28|4263.28|4262.82|4262.82|0
1637156980000|2021-11-17 13:49:40|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|0
1637156990000|2021-11-17 13:49:50|4263.06|4263.06|4262.97|4262.97|4263.06|4263.06|4262.97|4262.97|0
1637157010000|2021-11-17 13:50:10|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|0
1637157020000|2021-11-17 13:50:20|4262.82|4262.82|4262.97|4262.97|4262.97|4262.97|4262.82|4262.82|0
1637157040000|2021-11-17 13:50:40|4262.66|4262.66|4262.04|4262.04|4262.66|4262.66|4262.04|4262.04|0
1637157050000|2021-11-17 13:50:50|4261.26|4261.26|4261.2|4261.2|4261.26|4261.26|4260.57|4260.57|0
1637157060000|2021-11-17 13:51:00|4261.11|4261.11|4261.42|4261.42|4261.42|4261.42|4261.11|4261.11|0
1637157070000|2021-11-17 13:51:10|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|0
1637157080000|2021-11-17 13:51:20|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|0
1637157090000|2021-11-17 13:51:30|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|0
1637157120000|2021-11-17 13:52:00|4260.92|4260.92|4261.86|4261.86|4262.17|4262.17|4260.92|4260.92|0
1637157140000|2021-11-17 13:52:20|4261.55|4261.55|4261.86|4261.86|4261.86|4261.86|4261.55|4261.55|0
1637157150000|2021-11-17 13:52:30|4262.17|4262.17|4262.52|4262.52|4262.52|4262.52|4262.17|4262.17|0
1637157160000|2021-11-17 13:52:40|4261.9|4261.9|4262.44|4262.44|4262.52|4262.52|4261.9|4261.9|0
1637157170000|2021-11-17 13:52:50|4262.13|4262.13|4262.03|4262.03|4262.13|4262.13|4262.03|4262.03|0
1637157180000|2021-11-17 13:53:00|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|0
1637157190000|2021-11-17 13:53:10|4262.03|4262.03|4261.73|4261.73|4262.03|4262.03|4261.73|4261.73|0
1637157200000|2021-11-17 13:53:20|4261.63|4261.63|4261.23|4261.23|4261.63|4261.63|4261.14|4261.14|0
1637157210000|2021-11-17 13:53:30|4261.14|4261.14|4260.83|4260.83|4261.14|4261.14|4260.83|4260.83|0
1637157220000|2021-11-17 13:53:40|4261.45|4261.45|4261.14|4261.14|4261.49|4261.49|4261.14|4261.14|0
1637157230000|2021-11-17 13:53:50|4261.05|4261.05|4261.6|4261.6|4261.92|4261.92|4261.05|4261.05|0
1637157240000|2021-11-17 13:54:00|4261.7|4261.7|4261.38|4261.38|4261.7|4261.7|4261.38|4261.38|0
1637157270000|2021-11-17 13:54:30|4261.41|4261.41|4261.38|4261.38|4261.41|4261.41|4261.38|4261.38|0
1637157300000|2021-11-17 13:55:00|4260.92|4260.92|4260.77|4260.77|4260.92|4260.92|4260.77|4260.77|0
1637157310000|2021-11-17 13:55:10|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|0
1637157320000|2021-11-17 13:55:20|4260.99|4260.99|4261.3|4261.3|4261.3|4261.3|4260.99|4260.99|0
1637157330000|2021-11-17 13:55:30|4261.46|4261.46|4262.08|4262.08|4262.08|4262.08|4261.46|4261.46|0
1637157340000|2021-11-17 13:55:40|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|0
1637157350000|2021-11-17 13:55:50|4262.65|4262.65|4262.95|4262.95|4262.95|4262.95|4262.65|4262.65|0
1637157360000|2021-11-17 13:56:00|4263.05|4263.05|4263.14|4263.14|4263.14|4263.14|4263.05|4263.05|0
1637157370000|2021-11-17 13:56:10|4263.05|4263.05|4263.27|4263.27|4263.27|4263.27|4262.95|4262.95|0
1637157380000|2021-11-17 13:56:20|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|0
1637157390000|2021-11-17 13:56:30|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|0
1637157410000|2021-11-17 13:56:50|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|0
1637157420000|2021-11-17 13:57:00|4262.78|4262.78|4262.63|4262.63|4263.09|4263.09|4262.63|4262.63|0
1637157430000|2021-11-17 13:57:10|4262.32|4262.32|4262.01|4262.01|4262.32|4262.32|4261.7|4261.7|0
1637157460000|2021-11-17 13:57:40|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|0
1637157470000|2021-11-17 13:57:50|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|0
1637157490000|2021-11-17 13:58:10|4262.57|4262.57|4262.57|4262.57|4262.57|4262.57|4262.57|4262.57|0
1637157500000|2021-11-17 13:58:20|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|0
1637157510000|2021-11-17 13:58:30|4263.02|4263.02|4261.99|4261.99|4263.02|4263.02|4261.99|4261.99|0
1637157520000|2021-11-17 13:58:40|4261.9|4261.9|4261.63|4261.63|4261.94|4261.94|4261.63|4261.63|0
1637157530000|2021-11-17 13:58:50|4261.48|4261.48|4261.28|4261.28|4261.48|4261.48|4261.28|4261.28|0
1637157550000|2021-11-17 13:59:10|4261.59|4261.59|4261.59|4261.59|4261.59|4261.59|4261.59|4261.59|0
1637157580000|2021-11-17 13:59:40|4261.75|4261.75|4261.9|4261.9|4261.9|4261.9|4261.75|4261.75|0
1637157590000|2021-11-17 13:59:50|4261.59|4261.59|4260.97|4260.97|4261.59|4261.59|4260.97|4260.97|0
1637157600000|2021-11-17 14:00:00|4261.59|4261.59|4261.71|4261.71|4261.71|4261.71|4261.59|4261.59|0
1637157610000|2021-11-17 14:00:10|4261.53|4261.53|4261.53|4261.53|4261.53|4261.53|4261.53|4261.53|0
1637157630000|2021-11-17 14:00:30|4262.09|4262.09|4262.58|4262.58|4262.58|4262.58|4262.09|4262.09|0
1637157650000|2021-11-17 14:00:50|4262.43|4262.43|4262.74|4262.74|4262.74|4262.74|4262.43|4262.43|0
1637157660000|2021-11-17 14:01:00|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|0
1637157670000|2021-11-17 14:01:10|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|0
1637157680000|2021-11-17 14:01:20|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|0
1637157690000|2021-11-17 14:01:30|4261.86|4261.86|4262.18|4262.18|4262.18|4262.18|4261.86|4261.86|0
1637157700000|2021-11-17 14:01:40|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|0
1637157710000|2021-11-17 14:01:50|4262.78|4262.78|4262.15|4262.15|4262.78|4262.78|4262.15|4262.15|0
1637157720000|2021-11-17 14:02:00|4262.46|4262.46|4262.56|4262.56|4262.56|4262.56|4262.46|4262.46|0
1637157730000|2021-11-17 14:02:10|4262.32|4262.32|4262.54|4262.54|4262.63|4262.63|4262.32|4262.32|0
1637157760000|2021-11-17 14:02:40|4262.59|4262.59|4262.59|4262.59|4262.59|4262.59|4262.59|4262.59|0
1637157770000|2021-11-17 14:02:50|4263.21|4263.21|4263.37|4263.37|4263.37|4263.37|4263.21|4263.21|0
1637157790000|2021-11-17 14:03:10|4263.21|4263.21|4263.06|4263.06|4263.21|4263.21|4263.06|4263.06|0
1637157800000|2021-11-17 14:03:20|4262.75|4262.75|4262.93|4262.93|4262.93|4262.93|4262.75|4262.75|0
1637157810000|2021-11-17 14:03:30|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|0
1637157820000|2021-11-17 14:03:40|4263.17|4263.17|4262.86|4262.86|4263.17|4263.17|4262.86|4262.86|0
1637157830000|2021-11-17 14:03:50|4262.9|4262.9|4262.44|4262.44|4262.9|4262.9|4262.44|4262.44|0
1637157870000|2021-11-17 14:04:30|4262.28|4262.28|4262.47|4262.47|4262.47|4262.47|4262.28|4262.28|0
1637157880000|2021-11-17 14:04:40|4262.55|4262.55|4262.55|4262.55|4262.64|4262.64|4262.55|4262.55|0
1637157890000|2021-11-17 14:04:50|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|0
1637157900000|2021-11-17 14:05:00|4262.54|4262.54|4262.49|4262.49|4262.54|4262.54|4262.49|4262.49|0
1637157910000|2021-11-17 14:05:10|4262.81|4262.81|4262.83|4262.83|4262.83|4262.83|4262.81|4262.81|0
1637157920000|2021-11-17 14:05:20|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|0
1637157930000|2021-11-17 14:05:30|4263.1|4263.1|4263.11|4263.11|4263.33|4263.33|4263.01|4263.01|0
1637157940000|2021-11-17 14:05:40|4262.79|4262.79|4262.87|4262.87|4263.11|4263.11|4262.71|4262.71|0
1637157950000|2021-11-17 14:05:50|4262.82|4262.82|4262.76|4262.76|4262.82|4262.82|4262.76|4262.76|0
1637157960000|2021-11-17 14:06:00|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|0
1637157970000|2021-11-17 14:06:10|4262.76|4262.76|4262.7|4262.7|4262.76|4262.76|4262.7|4262.7|0
1637157980000|2021-11-17 14:06:20|4262.85|4262.85|4263.16|4263.16|4263.16|4263.16|4262.85|4262.85|0
1637157990000|2021-11-17 14:06:30|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|4262.85|0
1637158000000|2021-11-17 14:06:40|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|0
1637158010000|2021-11-17 14:06:50|4261.91|4261.91|4262.22|4262.22|4262.22|4262.22|4261.91|4261.91|0
1637158020000|2021-11-17 14:07:00|4262.18|4262.18|4262.24|4262.24|4262.24|4262.24|4262.12|4262.12|0
1637158040000|2021-11-17 14:07:20|4262.09|4262.09|4262.09|4262.09|4262.09|4262.09|4262.09|4262.09|0
1637158070000|2021-11-17 14:07:50|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|0
1637158080000|2021-11-17 14:08:00|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|0
1637158100000|2021-11-17 14:08:20|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|0
1637158110000|2021-11-17 14:08:30|4262.43|4262.43|4262.52|4262.52|4262.52|4262.52|4262.43|4262.43|0
1637158120000|2021-11-17 14:08:40|4261.58|4261.58|4261.28|4261.28|4261.58|4261.58|4261.28|4261.28|0
1637158150000|2021-11-17 14:09:10|4261.59|4261.59|4261.59|4261.59|4261.59|4261.59|4261.59|4261.59|0
1637158160000|2021-11-17 14:09:20|4261.9|4261.9|4262.15|4262.15|4262.21|4262.21|4261.9|4261.9|0
1637158170000|2021-11-17 14:09:30|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|0
1637158180000|2021-11-17 14:09:40|4261.57|4261.57|4262.19|4262.19|4262.19|4262.19|4261.57|4261.57|0
1637158210000|2021-11-17 14:10:10|4262.01|4262.01|4261.82|4261.82|4262.01|4262.01|4261.82|4261.82|0
1637158250000|2021-11-17 14:10:50|4261.91|4261.91|4261.82|4261.82|4261.91|4261.91|4261.82|4261.82|0
1637158260000|2021-11-17 14:11:00|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|0
1637158270000|2021-11-17 14:11:10|4262.42|4262.42|4262.27|4262.27|4262.42|4262.42|4262.27|4262.27|0
1637158290000|2021-11-17 14:11:30|4262.43|4262.43|4262.76|4262.76|4262.76|4262.76|4262.43|4262.43|0
1637158320000|2021-11-17 14:12:00|4262.6|4262.6|4262.6|4262.6|4262.6|4262.6|4262.6|4262.6|0
1637158330000|2021-11-17 14:12:10|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|0
1637158370000|2021-11-17 14:12:50|4263.22|4263.22|4263.13|4263.13|4263.22|4263.22|4263.13|4263.13|0
1637158380000|2021-11-17 14:13:00|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|0
1637158410000|2021-11-17 14:13:30|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|0
1637158420000|2021-11-17 14:13:40|4263.11|4263.11|4262.83|4262.83|4263.11|4263.11|4262.83|4262.83|0
1637158430000|2021-11-17 14:13:50|4262.91|4262.91|4262.29|4262.29|4262.91|4262.91|4262.29|4262.29|0
1637158440000|2021-11-17 14:14:00|4262.6|4262.6|4262.6|4262.6|4262.6|4262.6|4262.6|4262.6|0
1637158450000|2021-11-17 14:14:10|4262.29|4262.29|4262.61|4262.61|4262.61|4262.61|4262.29|4262.29|0
1637158460000|2021-11-17 14:14:20|4262.76|4262.76|4263.07|4263.07|4263.07|4263.07|4262.76|4262.76|0
1637158470000|2021-11-17 14:14:30|4263.09|4263.09|4263.07|4263.07|4263.09|4263.09|4263.07|4263.07|0
1637158480000|2021-11-17 14:14:40|4263.16|4263.16|4262.92|4262.92|4263.38|4263.38|4262.92|4262.92|0
1637158490000|2021-11-17 14:14:50|4263.01|4263.01|4262.7|4262.7|4263.01|4263.01|4262.7|4262.7|0
1637158500000|2021-11-17 14:15:00|4262.8|4262.8|4262.8|4262.8|4262.89|4262.89|4262.8|4262.8|0
1637158510000|2021-11-17 14:15:10|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|0
1637158520000|2021-11-17 14:15:20|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|0
1637158570000|2021-11-17 14:16:10|4261.71|4261.71|4261.39|4261.39|4261.71|4261.71|4261.39|4261.39|0
1637158610000|2021-11-17 14:16:50|4261.71|4261.71|4262.01|4262.01|4262.02|4262.02|4261.71|4261.71|0
1637158630000|2021-11-17 14:17:10|4261.86|4261.86|4261.68|4261.68|4261.86|4261.86|4261.68|4261.68|0
1637158640000|2021-11-17 14:17:20|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|0
1637158660000|2021-11-17 14:17:40|4262.15|4262.15|4262.3|4262.3|4262.3|4262.3|4262.15|4262.15|0
1637158670000|2021-11-17 14:17:50|4263.24|4263.24|4263.7|4263.7|4264.02|4264.02|4263.24|4263.24|0
1637158680000|2021-11-17 14:18:00|4263.8|4263.8|4263.7|4263.7|4263.8|4263.8|4263.7|4263.7|0
1637158690000|2021-11-17 14:18:10|4264.02|4264.02|4264.33|4264.33|4264.33|4264.33|4264.02|4264.02|0
1637158700000|2021-11-17 14:18:20|4263.7|4263.7|4264.02|4264.02|4264.02|4264.02|4263.7|4263.7|0
1637158710000|2021-11-17 14:18:30|4264.11|4264.11|4264.17|4264.17|4264.17|4264.17|4264.11|4264.11|0
1637158720000|2021-11-17 14:18:40|4264.32|4264.32|4264.32|4264.32|4264.32|4264.32|4264.32|4264.32|0
1637158730000|2021-11-17 14:18:50|4264.26|4264.26|4264.26|4264.26|4264.32|4264.32|4264.26|4264.26|0
1637158750000|2021-11-17 14:19:10|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|0
1637158760000|2021-11-17 14:19:20|4263.48|4263.48|4262.86|4262.86|4263.48|4263.48|4262.86|4262.86|0
1637158770000|2021-11-17 14:19:30|4263.17|4263.17|4263.36|4263.36|4263.36|4263.36|4263.17|4263.17|0
1637158790000|2021-11-17 14:19:50|4263.42|4263.42|4263.77|4263.77|4263.77|4263.77|4263.14|4263.14|0
1637158820000|2021-11-17 14:20:20|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|0
1637158830000|2021-11-17 14:20:30|4263.61|4263.61|4262.37|4262.37|4263.61|4263.61|4262.37|4262.37|0
1637158840000|2021-11-17 14:20:40|4262.41|4262.41|4262.99|4262.99|4262.99|4262.99|4262.37|4262.37|0
1637158860000|2021-11-17 14:21:00|4262.81|4262.81|4262.81|4262.81|4262.9|4262.9|4262.81|4262.81|0
1637158870000|2021-11-17 14:21:10|4262.9|4262.9|4262.59|4262.59|4262.9|4262.9|4262.59|4262.59|0
1637158890000|2021-11-17 14:21:30|4262.54|4262.54|4261.61|4261.61|4262.54|4262.54|4261.61|4261.61|0
1637158940000|2021-11-17 14:22:20|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|0
1637158950000|2021-11-17 14:22:30|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|0
1637158970000|2021-11-17 14:22:50|4261.92|4261.92|4262.23|4262.23|4262.23|4262.23|4261.92|4261.92|0
1637158980000|2021-11-17 14:23:00|4262.27|4262.27|4262.32|4262.32|4262.32|4262.32|4262.27|4262.27|0
1637158990000|2021-11-17 14:23:10|4262.27|4262.27|4262.39|4262.39|4262.39|4262.39|4261.96|4261.96|0
1637159000000|2021-11-17 14:23:20|4262.48|4262.48|4262.79|4262.79|4262.79|4262.79|4262.48|4262.48|0
1637159010000|2021-11-17 14:23:30|4263.42|4263.42|4263.67|4263.67|4263.67|4263.67|4263.36|4263.36|0
1637159020000|2021-11-17 14:23:40|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|4262.73|0
1637159040000|2021-11-17 14:24:00|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|4262.92|0
1637159050000|2021-11-17 14:24:10|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|0
1637159060000|2021-11-17 14:24:20|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|0
1637159070000|2021-11-17 14:24:30|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|0
1637159080000|2021-11-17 14:24:40|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|0
1637159090000|2021-11-17 14:24:50|4263.7|4263.7|4263.94|4263.94|4263.94|4263.94|4263.7|4263.7|0
1637159100000|2021-11-17 14:25:00|4263.78|4263.78|4263.88|4263.88|4263.88|4263.88|4263.72|4263.72|0
1637159110000|2021-11-17 14:25:10|4263.56|4263.56|4262.67|4262.67|4263.56|4263.56|4262.36|4262.36|0
1637159120000|2021-11-17 14:25:20|4263.14|4263.14|4264.78|4264.78|4264.78|4264.78|4263.14|4263.14|0
1637159130000|2021-11-17 14:25:30|4264.47|4264.47|4265.14|4265.14|4265.14|4265.14|4264.24|4264.24|0
1637159140000|2021-11-17 14:25:40|4265.45|4265.45|4265.41|4265.41|4265.45|4265.45|4265.41|4265.41|0
1637159150000|2021-11-17 14:25:50|4265.47|4265.47|4266.4|4266.4|4266.4|4266.4|4265.47|4265.47|0
1637159160000|2021-11-17 14:26:00|4266.86|4266.86|4267.04|4267.04|4267.04|4267.04|4266.86|4266.86|0
1637159170000|2021-11-17 14:26:10|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|0
1637159180000|2021-11-17 14:26:20|4267.64|4267.64|4267.64|4267.64|4267.64|4267.64|4267.64|4267.64|0
1637159190000|2021-11-17 14:26:30|4267.48|4267.48|4267.33|4267.33|4267.48|4267.48|4267.18|4267.18|0
1637159200000|2021-11-17 14:26:40|4267.64|4267.64|4267.96|4267.96|4267.96|4267.96|4267.64|4267.64|0
1637159210000|2021-11-17 14:26:50|4267.64|4267.64|4267.64|4267.64|4267.64|4267.64|4267.64|4267.64|0
1637159220000|2021-11-17 14:27:00|4267.46|4267.46|4268.71|4268.71|4268.71|4268.71|4267.46|4267.46|0
1637159230000|2021-11-17 14:27:10|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|0
1637159240000|2021-11-17 14:27:20|4267.99|4267.99|4268.62|4268.62|4268.62|4268.62|4267.99|4267.99|0
1637159250000|2021-11-17 14:27:30|4267.99|4267.99|4267.37|4267.37|4268.3|4268.3|4267.34|4267.34|0
1637159260000|2021-11-17 14:27:40|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|0
1637159280000|2021-11-17 14:28:00|4268|4268|4267.38|4267.38|4268|4268|4267.07|4267.07|0
1637159300000|2021-11-17 14:28:20|4266.61|4266.61|4266.14|4266.14|4266.61|4266.61|4266.14|4266.14|0
1637159310000|2021-11-17 14:28:30|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|4266.08|0
1637159320000|2021-11-17 14:28:40|4266.39|4266.39|4266.45|4266.45|4266.45|4266.45|4266.39|4266.39|0
1637159330000|2021-11-17 14:28:50|4267.07|4267.07|4267.85|4267.85|4267.85|4267.85|4267.07|4267.07|0
1637159340000|2021-11-17 14:29:00|4267.91|4267.91|4268.35|4268.35|4268.35|4268.35|4267.85|4267.85|0
1637159350000|2021-11-17 14:29:10|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|0
1637159360000|2021-11-17 14:29:20|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|0
1637159370000|2021-11-17 14:29:30|4269.74|4269.74|4269.3|4269.3|4269.74|4269.74|4269.12|4269.12|0
1637159390000|2021-11-17 14:29:50|4269.2|4269.2|4269.26|4269.26|4269.52|4269.52|4269.2|4269.2|0
1637159400000|2021-11-17 14:30:00|4268.64|4268.64|4269.88|4269.88|4269.88|4269.88|4268.33|4268.33|0
1637159410000|2021-11-17 14:30:10|4270.19|4270.19|4270.07|4270.07|4270.38|4270.38|4269.88|4269.88|0
1637159420000|2021-11-17 14:30:20|4269.77|4269.77|4270.8|4270.8|4270.8|4270.8|4269.77|4269.77|0
1637159430000|2021-11-17 14:30:30|4270.89|4270.89|4270.89|4270.89|4270.89|4270.89|4270.58|4270.58|0
1637159440000|2021-11-17 14:30:40|4270.99|4270.99|4271.29|4271.29|4271.29|4271.29|4270.99|4270.99|0
1637159460000|2021-11-17 14:31:00|4270.52|4270.52|4269.91|4269.91|4270.52|4270.52|4269.81|4269.81|0
1637159470000|2021-11-17 14:31:10|4269.59|4269.59|4270.05|4270.05|4270.05|4270.05|4269.59|4269.59|0
1637159480000|2021-11-17 14:31:20|4269.74|4269.74|4269.52|4269.52|4269.74|4269.74|4268.58|4268.58|0
1637159490000|2021-11-17 14:31:30|4269.98|4269.98|4269.82|4269.82|4269.98|4269.98|4269.35|4269.35|0
1637159500000|2021-11-17 14:31:40|4269.98|4269.98|4270.57|4270.57|4270.57|4270.57|4269.98|4269.98|0
1637159510000|2021-11-17 14:31:50|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|0
1637159520000|2021-11-17 14:32:00|4269.96|4269.96|4270.27|4270.27|4270.27|4270.27|4269.96|4269.96|0
1637159530000|2021-11-17 14:32:10|4270.21|4270.21|4269.74|4269.74|4270.21|4270.21|4269.74|4269.74|0
1637159540000|2021-11-17 14:32:20|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|0
1637159550000|2021-11-17 14:32:30|4269.12|4269.12|4268.81|4268.81|4269.12|4269.12|4268.81|4268.81|0
1637159560000|2021-11-17 14:32:40|4268.18|4268.18|4268.5|4268.5|4268.5|4268.5|4268.18|4268.18|0
1637159580000|2021-11-17 14:33:00|4268.18|4268.18|4267.25|4267.25|4268.18|4268.18|4266.62|4266.62|0
1637159590000|2021-11-17 14:33:10|4266.93|4266.93|4266.62|4266.62|4266.93|4266.93|4266.62|4266.62|0
1637159600000|2021-11-17 14:33:20|4267.25|4267.25|4266.68|4266.68|4267.56|4267.56|4266.68|4266.68|0
1637159620000|2021-11-17 14:33:40|4266.07|4266.07|4266.38|4266.38|4266.38|4266.38|4266.07|4266.07|0
1637159630000|2021-11-17 14:33:50|4266.69|4266.69|4265.45|4265.45|4266.69|4266.69|4265.45|4265.45|0
1637159640000|2021-11-17 14:34:00|4265.36|4265.36|4266.29|4266.29|4266.29|4266.29|4265.36|4265.36|0
1637159650000|2021-11-17 14:34:10|4266.6|4266.6|4266.69|4266.69|4266.69|4266.69|4266.6|4266.6|0
1637159660000|2021-11-17 14:34:20|4267.32|4267.32|4268.41|4268.41|4268.41|4268.41|4267.32|4267.32|0
1637159670000|2021-11-17 14:34:30|4268.33|4268.33|4269.48|4269.48|4269.48|4269.48|4268.33|4268.33|0
1637159680000|2021-11-17 14:34:40|4269.63|4269.63|4269.68|4269.68|4269.68|4269.68|4269.63|4269.63|0
1637159690000|2021-11-17 14:34:50|4269.71|4269.71|4269.38|4269.38|4269.73|4269.73|4269.38|4269.38|0
1637159700000|2021-11-17 14:35:00|4269.69|4269.69|4270.4|4270.4|4270.4|4270.4|4269.69|4269.69|0
1637159710000|2021-11-17 14:35:10|4270.09|4270.09|4270.24|4270.24|4270.55|4270.55|4270.09|4270.09|0
1637159720000|2021-11-17 14:35:20|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|0
1637159740000|2021-11-17 14:35:40|4269.21|4269.21|4270.03|4270.03|4270.03|4270.03|4269.09|4269.09|0
1637159750000|2021-11-17 14:35:50|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|0
1637159760000|2021-11-17 14:36:00|4270.17|4270.17|4270.21|4270.21|4270.52|4270.52|4270.17|4270.17|0
1637159770000|2021-11-17 14:36:10|4270.36|4270.36|4270.05|4270.05|4270.51|4270.51|4270.05|4270.05|0
1637159780000|2021-11-17 14:36:20|4270.17|4270.17|4270.04|4270.04|4270.67|4270.67|4269.86|4269.86|0
1637159790000|2021-11-17 14:36:30|4269.73|4269.73|4269.43|4269.43|4269.73|4269.73|4269.43|4269.43|0
1637159800000|2021-11-17 14:36:40|4269.74|4269.74|4270.05|4270.05|4270.05|4270.05|4269.74|4269.74|0
1637159810000|2021-11-17 14:36:50|4269.74|4269.74|4270.04|4270.04|4270.04|4270.04|4269.74|4269.74|0
1637159820000|2021-11-17 14:37:00|4270.98|4270.98|4270.67|4270.67|4270.98|4270.98|4270.67|4270.67|0
1637159830000|2021-11-17 14:37:10|4270.98|4270.98|4271.41|4271.41|4271.5|4271.5|4270.98|4270.98|0
1637159840000|2021-11-17 14:37:20|4271.72|4271.72|4272.18|4272.18|4272.18|4272.18|4271.72|4271.72|0
1637159850000|2021-11-17 14:37:30|4271.87|4271.87|4270.12|4270.12|4271.87|4271.87|4269.81|4269.81|0
1637159860000|2021-11-17 14:37:40|4269.81|4269.81|4269.49|4269.49|4269.81|4269.81|4269.49|4269.49|0
1637159870000|2021-11-17 14:37:50|4269.34|4269.34|4269.01|4269.01|4269.34|4269.34|4269.01|4269.01|0
1637159890000|2021-11-17 14:38:10|4269.64|4269.64|4269.32|4269.32|4269.64|4269.64|4269.32|4269.32|0
1637159900000|2021-11-17 14:38:20|4269.01|4269.01|4269.01|4269.01|4269.32|4269.32|4268.7|4268.7|0
1637159910000|2021-11-17 14:38:30|4268.7|4268.7|4269.01|4269.01|4269.01|4269.01|4268.7|4268.7|0
1637159920000|2021-11-17 14:38:40|4269.13|4269.13|4267.82|4267.82|4269.19|4269.19|4267.82|4267.82|0
1637159930000|2021-11-17 14:38:50|4267.73|4267.73|4268.18|4268.18|4268.57|4268.57|4267.73|4267.73|0
1637159940000|2021-11-17 14:39:00|4268.9|4268.9|4270.14|4270.14|4270.14|4270.14|4268.9|4268.9|0
1637159950000|2021-11-17 14:39:10|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4268.58|4268.58|0
1637159960000|2021-11-17 14:39:20|4270.14|4270.14|4270.33|4270.33|4270.33|4270.33|4270.14|4270.14|0
1637159970000|2021-11-17 14:39:30|4270.28|4270.28|4270.59|4270.59|4270.59|4270.59|4270.28|4270.28|0
1637159980000|2021-11-17 14:39:40|4269.65|4269.65|4270.28|4270.28|4270.28|4270.28|4269.65|4269.65|0
1637160000000|2021-11-17 14:40:00|4270.16|4270.16|4270.47|4270.47|4270.47|4270.47|4270.16|4270.16|0
1637160010000|2021-11-17 14:40:10|4271.1|4271.1|4270.79|4270.79|4271.1|4271.1|4270.79|4270.79|0
1637160020000|2021-11-17 14:40:20|4270.67|4270.67|4270.36|4270.36|4270.67|4270.67|4270.36|4270.36|0
1637160040000|2021-11-17 14:40:40|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|0
1637160050000|2021-11-17 14:40:50|4270.71|4270.71|4270.4|4270.4|4270.71|4270.71|4270.4|4270.4|0
1637160060000|2021-11-17 14:41:00|4270.35|4270.35|4270.66|4270.66|4270.66|4270.66|4270.35|4270.35|0
1637160070000|2021-11-17 14:41:10|4270.2|4270.2|4270.51|4270.51|4270.51|4270.51|4270.2|4270.2|0
1637160080000|2021-11-17 14:41:20|4268.95|4268.95|4269.26|4269.26|4269.26|4269.26|4268.95|4268.95|0
1637160090000|2021-11-17 14:41:30|4269.17|4269.17|4268.51|4268.51|4269.17|4269.17|4268.51|4268.51|0
1637160100000|2021-11-17 14:41:40|4268.55|4268.55|4268.24|4268.24|4268.55|4268.55|4268.24|4268.24|0
1637160110000|2021-11-17 14:41:50|4268.55|4268.55|4268.05|4268.05|4268.55|4268.55|4268.05|4268.05|0
1637160120000|2021-11-17 14:42:00|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|0
1637160130000|2021-11-17 14:42:10|4267.43|4267.43|4266.89|4266.89|4267.43|4267.43|4266.8|4266.8|0
1637160140000|2021-11-17 14:42:20|4267.01|4267.01|4267.03|4267.03|4267.03|4267.03|4266.97|4266.97|0
1637160160000|2021-11-17 14:42:40|4266.72|4266.72|4267.59|4267.59|4267.71|4267.71|4266.72|4266.72|0
1637160170000|2021-11-17 14:42:50|4267.9|4267.9|4267.91|4267.91|4267.91|4267.91|4267.59|4267.59|0
1637160180000|2021-11-17 14:43:00|4267.95|4267.95|4267.7|4267.7|4268.01|4268.01|4267.7|4267.7|0
1637160210000|2021-11-17 14:43:30|4267.39|4267.39|4267.23|4267.23|4267.39|4267.39|4267.23|4267.23|0
1637160220000|2021-11-17 14:43:40|4267.33|4267.33|4267.64|4267.64|4267.95|4267.95|4267.33|4267.33|0
1637160240000|2021-11-17 14:44:00|4267.57|4267.57|4267.78|4267.78|4267.78|4267.78|4267.57|4267.57|0
1637160250000|2021-11-17 14:44:10|4267.93|4267.93|4269.33|4269.33|4269.33|4269.33|4267.93|4267.93|0
1637160260000|2021-11-17 14:44:20|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|0
1637160270000|2021-11-17 14:44:30|4269.67|4269.67|4269.98|4269.98|4269.98|4269.98|4269.67|4269.67|0
1637160280000|2021-11-17 14:44:40|4269.66|4269.66|4269.35|4269.35|4269.66|4269.66|4269.35|4269.35|0
1637160290000|2021-11-17 14:44:50|4269.66|4269.66|4269.82|4269.82|4269.98|4269.98|4269.66|4269.66|0
1637160300000|2021-11-17 14:45:00|4269.85|4269.85|4271.93|4271.93|4271.93|4271.93|4269.85|4269.85|0
1637160310000|2021-11-17 14:45:10|4271.62|4271.62|4271.62|4271.62|4271.62|4271.62|4271.62|4271.62|0
1637160320000|2021-11-17 14:45:20|4271.71|4271.71|4272.68|4272.68|4272.68|4272.68|4271.71|4271.71|0
1637160330000|2021-11-17 14:45:30|4272.99|4272.99|4271.9|4271.9|4272.99|4272.99|4271.9|4271.9|0
1637160340000|2021-11-17 14:45:40|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|0
1637160350000|2021-11-17 14:45:50|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|0
1637160370000|2021-11-17 14:46:10|4272.34|4272.34|4271.26|4271.26|4272.34|4272.34|4271.26|4271.26|0
1637160380000|2021-11-17 14:46:20|4270.95|4270.95|4270.85|4270.85|4270.95|4270.95|4270.76|4270.76|0
1637160390000|2021-11-17 14:46:30|4270.76|4270.76|4270.67|4270.67|4270.76|4270.76|4270.67|4270.67|0
1637160400000|2021-11-17 14:46:40|4270.55|4270.55|4270.58|4270.58|4270.58|4270.58|4270.46|4270.46|0
1637160420000|2021-11-17 14:47:00|4270.42|4270.42|4269.65|4269.65|4270.42|4270.42|4269.65|4269.65|0
1637160430000|2021-11-17 14:47:10|4269.34|4269.34|4269.38|4269.38|4269.38|4269.38|4269.29|4269.29|0
1637160450000|2021-11-17 14:47:30|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|0
1637160460000|2021-11-17 14:47:40|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|0
1637160470000|2021-11-17 14:47:50|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|0
1637160480000|2021-11-17 14:48:00|4269.38|4269.38|4269.36|4269.36|4269.38|4269.38|4269.36|4269.36|0
1637160490000|2021-11-17 14:48:10|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|0
1637160500000|2021-11-17 14:48:20|4269.3|4269.3|4269.24|4269.24|4269.39|4269.39|4269.24|4269.24|0
1637160510000|2021-11-17 14:48:30|4269.39|4269.39|4269.34|4269.34|4269.39|4269.39|4269.34|4269.34|0
1637160520000|2021-11-17 14:48:40|4269.16|4269.16|4269.32|4269.32|4269.38|4269.38|4269.06|4269.06|0
1637160530000|2021-11-17 14:48:50|4269.49|4269.49|4269.28|4269.28|4269.49|4269.49|4269.28|4269.28|0
1637160540000|2021-11-17 14:49:00|4269.38|4269.38|4268.35|4268.35|4269.38|4269.38|4268.35|4268.35|0
1637160550000|2021-11-17 14:49:10|4268.19|4268.19|4268.19|4268.19|4268.19|4268.19|4267.57|4267.57|0
1637160570000|2021-11-17 14:49:30|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|0
1637160580000|2021-11-17 14:49:40|4268.66|4268.66|4268.66|4268.66|4268.81|4268.81|4268.66|4268.66|0
1637160590000|2021-11-17 14:49:50|4268.62|4268.62|4268.53|4268.53|4268.62|4268.62|4268.53|4268.53|0
1637160600000|2021-11-17 14:50:00|4267.91|4267.91|4268.07|4268.07|4268.22|4268.22|4267.91|4267.91|0
1637160610000|2021-11-17 14:50:10|4268.22|4268.22|4268.22|4268.22|4268.22|4268.22|4268.22|4268.22|0
1637160620000|2021-11-17 14:50:20|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|0
1637160630000|2021-11-17 14:50:30|4268.69|4268.69|4268.73|4268.73|4268.73|4268.73|4268.69|4268.69|0
1637160640000|2021-11-17 14:50:40|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|0
1637160650000|2021-11-17 14:50:50|4268.24|4268.24|4268.55|4268.55|4268.55|4268.55|4268.24|4268.24|0
1637160660000|2021-11-17 14:51:00|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|0
1637160670000|2021-11-17 14:51:10|4267.59|4267.59|4268.99|4268.99|4268.99|4268.99|4267.59|4267.59|0
1637160680000|2021-11-17 14:51:20|4269.09|4269.09|4269.15|4269.15|4269.31|4269.31|4268.99|4268.99|0
1637160690000|2021-11-17 14:51:30|4269.3|4269.3|4269.49|4269.49|4269.49|4269.49|4269.3|4269.3|0
1637160700000|2021-11-17 14:51:40|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|0
1637160710000|2021-11-17 14:51:50|4269.5|4269.5|4269.5|4269.5|4269.5|4269.5|4269.5|4269.5|0
1637160720000|2021-11-17 14:52:00|4269.65|4269.65|4269.87|4269.87|4269.87|4269.87|4269.56|4269.56|0
1637160730000|2021-11-17 14:52:10|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|0
1637160740000|2021-11-17 14:52:20|4269.87|4269.87|4269.96|4269.96|4269.96|4269.96|4269.87|4269.87|0
1637160750000|2021-11-17 14:52:30|4269.66|4269.66|4269.72|4269.72|4269.72|4269.72|4269.66|4269.66|0
1637160760000|2021-11-17 14:52:40|4269.4|4269.4|4269.35|4269.35|4269.4|4269.4|4269.35|4269.35|0
1637160770000|2021-11-17 14:52:50|4269.5|4269.5|4269.96|4269.96|4269.96|4269.96|4269.5|4269.5|0
1637160780000|2021-11-17 14:53:00|4269.94|4269.94|4270.45|4270.45|4270.45|4270.45|4269.94|4269.94|0
1637160800000|2021-11-17 14:53:20|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|0
1637160810000|2021-11-17 14:53:30|4270.38|4270.38|4272.09|4272.09|4272.09|4272.09|4270.38|4270.38|0
1637160820000|2021-11-17 14:53:40|4271.94|4271.94|4272.25|4272.25|4272.25|4272.25|4271.94|4271.94|0
1637160840000|2021-11-17 14:54:00|4272.31|4272.31|4271.47|4271.47|4272.31|4272.31|4271.07|4271.07|0
1637160850000|2021-11-17 14:54:10|4271.16|4271.16|4271.47|4271.47|4271.47|4271.47|4271.16|4271.16|0
1637160900000|2021-11-17 14:55:00|4271.51|4271.51|4271.51|4271.51|4271.51|4271.51|4271.51|4271.51|0
1637160910000|2021-11-17 14:55:10|4271.2|4271.2|4271.51|4271.51|4271.51|4271.51|4271.2|4271.2|0
1637160920000|2021-11-17 14:55:20|4271.2|4271.2|4271.16|4271.16|4271.2|4271.2|4271.16|4271.16|0
1637160930000|2021-11-17 14:55:30|4271.12|4271.12|4272.97|4272.97|4272.97|4272.97|4271.12|4271.12|0
1637160940000|2021-11-17 14:55:40|4272.82|4272.82|4273.44|4273.44|4273.44|4273.44|4272.82|4272.82|0
1637160950000|2021-11-17 14:55:50|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|0
1637160960000|2021-11-17 14:56:00|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|0
1637160970000|2021-11-17 14:56:10|4273.49|4273.49|4273.02|4273.02|4273.49|4273.49|4272.87|4272.87|0
1637161010000|2021-11-17 14:56:50|4273.17|4273.17|4272.55|4272.55|4273.17|4273.17|4272.55|4272.55|0
1637161020000|2021-11-17 14:57:00|4272.86|4272.86|4273.64|4273.64|4273.64|4273.64|4272.86|4272.86|0
1637161030000|2021-11-17 14:57:10|4273.33|4273.33|4273.33|4273.33|4273.33|4273.33|4273.33|4273.33|0
1637161040000|2021-11-17 14:57:20|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|4273.64|0
1637161050000|2021-11-17 14:57:30|4273.95|4273.95|4274.06|4274.06|4274.06|4274.06|4273.95|4273.95|0
1637161060000|2021-11-17 14:57:40|4273.75|4273.75|4273.29|4273.29|4273.75|4273.75|4273.29|4273.29|0
1637161070000|2021-11-17 14:57:50|4273.45|4273.45|4274.06|4274.06|4274.21|4274.21|4273.45|4273.45|0
1637161090000|2021-11-17 14:58:10|4274.37|4274.37|4274.62|4274.62|4274.68|4274.68|4274.37|4274.37|0
1637161100000|2021-11-17 14:58:20|4274.51|4274.51|4274.62|4274.62|4274.62|4274.62|4274.51|4274.51|0
1637161110000|2021-11-17 14:58:30|4274.31|4274.31|4274.31|4274.31|4274.31|4274.31|4274.31|4274.31|0
1637161130000|2021-11-17 14:58:50|4274.47|4274.47|4275.09|4275.09|4275.09|4275.09|4274.47|4274.47|0
1637161140000|2021-11-17 14:59:00|4274.78|4274.78|4275.24|4275.24|4275.24|4275.24|4274.78|4274.78|0
1637161170000|2021-11-17 14:59:30|4275.86|4275.86|4276.33|4276.33|4276.33|4276.33|4275.71|4275.71|0
1637161180000|2021-11-17 14:59:40|4276.52|4276.52|4276.21|4276.21|4276.83|4276.83|4276.21|4276.21|0
1637161190000|2021-11-17 14:59:50|4275.27|4275.27|4275.37|4275.37|4275.37|4275.37|4275.22|4275.22|0
1637161200000|2021-11-17 15:00:00|4275.22|4275.22|4275.22|4275.22|4275.53|4275.53|4275.22|4275.22|0
1637161210000|2021-11-17 15:00:10|4274.91|4274.91|4274.91|4274.91|4274.91|4274.91|4274.91|4274.91|0
1637161220000|2021-11-17 15:00:20|4274.82|4274.82|4275.04|4275.04|4275.13|4275.13|4274.82|4274.82|0
1637161250000|2021-11-17 15:00:50|4274.72|4274.72|4274.49|4274.49|4274.72|4274.72|4274.49|4274.49|0
1637161270000|2021-11-17 15:01:10|4274.43|4274.43|4274.43|4274.43|4274.43|4274.43|4274.43|4274.43|0
1637161280000|2021-11-17 15:01:20|4274.74|4274.74|4274.09|4274.09|4274.74|4274.74|4274.09|4274.09|0
1637161290000|2021-11-17 15:01:30|4273.78|4273.78|4274.84|4274.84|4274.84|4274.84|4273.78|4273.78|0
1637161300000|2021-11-17 15:01:40|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|0
1637161320000|2021-11-17 15:02:00|4274.37|4274.37|4274.37|4274.37|4274.37|4274.37|4274.37|4274.37|0
1637161330000|2021-11-17 15:02:10|4274.52|4274.52|4274.99|4274.99|4274.99|4274.99|4274.52|4274.52|0
1637161350000|2021-11-17 15:02:30|4274.87|4274.87|4274.87|4274.87|4274.87|4274.87|4274.87|4274.87|0
1637161360000|2021-11-17 15:02:40|4274.93|4274.93|4274.93|4274.93|4274.93|4274.93|4274.93|4274.93|0
1637161370000|2021-11-17 15:02:50|4275.24|4275.24|4275.61|4275.61|4275.61|4275.61|4275.24|4275.24|0
1637161380000|2021-11-17 15:03:00|4275.3|4275.3|4275.15|4275.15|4275.3|4275.3|4275.15|4275.15|0
1637161390000|2021-11-17 15:03:10|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|0
1637161400000|2021-11-17 15:03:20|4273.9|4273.9|4274.84|4274.84|4274.84|4274.84|4273.9|4273.9|0
1637161410000|2021-11-17 15:03:30|4274.21|4274.21|4273.98|4273.98|4274.21|4274.21|4273.98|4273.98|0
1637161430000|2021-11-17 15:03:50|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|0
1637161450000|2021-11-17 15:04:10|4273.2|4273.2|4272.98|4272.98|4273.3|4273.3|4272.98|4272.98|0
1637161460000|2021-11-17 15:04:20|4272.36|4272.36|4272.36|4272.36|4272.36|4272.36|4272.36|4272.36|0
1637161470000|2021-11-17 15:04:30|4272.41|4272.41|4272.49|4272.49|4272.49|4272.49|4272.34|4272.34|0
1637161490000|2021-11-17 15:04:50|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|0
1637161500000|2021-11-17 15:05:00|4272.77|4272.77|4271.91|4271.91|4272.77|4272.77|4271.91|4271.91|0
1637161510000|2021-11-17 15:05:10|4271.87|4271.87|4271.44|4271.44|4271.87|4271.87|4271.44|4271.44|0
1637161520000|2021-11-17 15:05:20|4270.67|4270.67|4270.67|4270.67|4270.83|4270.83|4270.67|4270.67|0
1637161530000|2021-11-17 15:05:30|4270.55|4270.55|4270.51|4270.51|4270.75|4270.75|4270.35|4270.35|0
1637161540000|2021-11-17 15:05:40|4270.82|4270.82|4270.82|4270.82|4270.82|4270.82|4270.82|4270.82|0
1637161550000|2021-11-17 15:05:50|4270.78|4270.78|4270.93|4270.93|4270.93|4270.93|4270.78|4270.78|0
1637161560000|2021-11-17 15:06:00|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|0
1637161570000|2021-11-17 15:06:10|4270.62|4270.62|4270.53|4270.53|4270.62|4270.62|4270.47|4270.47|0
1637161580000|2021-11-17 15:06:20|4270.22|4270.22|4270.18|4270.18|4270.22|4270.22|4270.18|4270.18|0
1637161590000|2021-11-17 15:06:30|4270.2|4270.2|4271|4271|4271.09|4271.09|4270.2|4270.2|0
1637161600000|2021-11-17 15:06:40|4271.04|4271.04|4271.34|4271.34|4271.4|4271.4|4271.04|4271.04|0
1637161610000|2021-11-17 15:06:50|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|0
1637161620000|2021-11-17 15:07:00|4271.5|4271.5|4271.81|4271.81|4271.81|4271.81|4271.5|4271.5|0
1637161630000|2021-11-17 15:07:10|4271.97|4271.97|4272.28|4272.28|4272.28|4272.28|4271.97|4271.97|0
1637161640000|2021-11-17 15:07:20|4272.37|4272.37|4272.46|4272.46|4272.56|4272.56|4272.37|4272.37|0
1637161650000|2021-11-17 15:07:30|4272.77|4272.77|4272.62|4272.62|4272.77|4272.77|4272.62|4272.62|0
1637161660000|2021-11-17 15:07:40|4272.84|4272.84|4272.94|4272.94|4272.94|4272.94|4272.84|4272.84|0
1637161670000|2021-11-17 15:07:50|4273.09|4273.09|4273.09|4273.09|4273.09|4273.09|4273.09|4273.09|0
1637161680000|2021-11-17 15:08:00|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|0
1637161690000|2021-11-17 15:08:10|4272.69|4272.69|4273.31|4273.31|4273.31|4273.31|4272.69|4272.69|0
1637161700000|2021-11-17 15:08:20|4273.93|4273.93|4273.93|4273.93|4273.93|4273.93|4273.93|4273.93|0
1637161710000|2021-11-17 15:08:30|4273.75|4273.75|4273.03|4273.03|4273.75|4273.75|4273.03|4273.03|0
1637161720000|2021-11-17 15:08:40|4273.19|4273.19|4273.19|4273.19|4273.19|4273.19|4273.19|4273.19|0
1637161730000|2021-11-17 15:08:50|4273.34|4273.34|4273.03|4273.03|4273.34|4273.34|4273.03|4273.03|0
1637161740000|2021-11-17 15:09:00|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|0
1637161750000|2021-11-17 15:09:10|4273.21|4273.21|4273.21|4273.21|4273.21|4273.21|4273.21|4273.21|0
1637161760000|2021-11-17 15:09:20|4273.14|4273.14|4273.02|4273.02|4273.14|4273.14|4273.02|4273.02|0
1637161770000|2021-11-17 15:09:30|4273.33|4273.33|4272.71|4272.71|4273.33|4273.33|4272.71|4272.71|0
1637161780000|2021-11-17 15:09:40|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|0
1637161790000|2021-11-17 15:09:50|4273.17|4273.17|4273.17|4273.17|4273.17|4273.17|4273.17|4273.17|0
1637161800000|2021-11-17 15:10:00|4273.13|4273.13|4272.82|4272.82|4273.13|4273.13|4272.82|4272.82|0
1637161810000|2021-11-17 15:10:10|4272.97|4272.97|4273.28|4273.28|4273.28|4273.28|4272.97|4272.97|0
1637161820000|2021-11-17 15:10:20|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|0
1637161840000|2021-11-17 15:10:40|4273.59|4273.59|4274.31|4274.31|4274.62|4274.62|4273.59|4273.59|0
1637161850000|2021-11-17 15:10:50|4274.4|4274.4|4273.14|4273.14|4274.4|4274.4|4273.14|4273.14|0
1637161860000|2021-11-17 15:11:00|4273.45|4273.45|4273.66|4273.66|4273.66|4273.66|4273.45|4273.45|0
1637161870000|2021-11-17 15:11:10|4274.28|4274.28|4274.38|4274.38|4274.38|4274.38|4274.28|4274.28|0
1637161880000|2021-11-17 15:11:20|4275|4275|4274.69|4274.69|4275|4275|4274.69|4274.69|0
1637161900000|2021-11-17 15:11:40|4274.23|4274.23|4273.92|4273.92|4274.23|4274.23|4273.92|4273.92|0
1637161920000|2021-11-17 15:12:00|4273.86|4273.86|4273.96|4273.96|4274.11|4274.11|4273.86|4273.86|0
1637161930000|2021-11-17 15:12:10|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|0
1637161940000|2021-11-17 15:12:20|4274.24|4274.24|4274.39|4274.39|4274.39|4274.39|4273.92|4273.92|0
1637161960000|2021-11-17 15:12:40|4274.3|4274.3|4274.3|4274.3|4274.3|4274.3|4274.3|4274.3|0
1637161970000|2021-11-17 15:12:50|4274.14|4274.14|4273.96|4273.96|4274.14|4274.14|4273.96|4273.96|0
1637161980000|2021-11-17 15:13:00|4273.87|4273.87|4273.96|4273.96|4273.96|4273.96|4273.87|4273.87|0
1637161990000|2021-11-17 15:13:10|4273.81|4273.81|4273.75|4273.75|4273.81|4273.81|4273.75|4273.75|0
1637162000000|2021-11-17 15:13:20|4273.44|4273.44|4274.06|4274.06|4274.06|4274.06|4273.44|4273.44|0
1637162010000|2021-11-17 15:13:30|4274.37|4274.37|4274.53|4274.53|4274.53|4274.53|4274.37|4274.37|0
1637162030000|2021-11-17 15:13:50|4275.3|4275.3|4274.99|4274.99|4275.3|4275.3|4274.99|4274.99|0
1637162040000|2021-11-17 15:14:00|4274.68|4274.68|4275.27|4275.27|4275.27|4275.27|4274.68|4274.68|0
1637162050000|2021-11-17 15:14:10|4275.36|4275.36|4275.52|4275.52|4275.52|4275.52|4275.36|4275.36|0
1637162070000|2021-11-17 15:14:30|4275.42|4275.42|4274.86|4274.86|4275.42|4275.42|4274.86|4274.86|0
1637162080000|2021-11-17 15:14:40|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|0
1637162090000|2021-11-17 15:14:50|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|0
1637162110000|2021-11-17 15:15:10|4274.28|4274.28|4274.28|4274.28|4274.28|4274.28|4274.28|4274.28|0
1637162130000|2021-11-17 15:15:30|4274.59|4274.59|4274.59|4274.59|4274.9|4274.9|4274.59|4274.59|0
1637162140000|2021-11-17 15:15:40|4274.74|4274.74|4275.01|4275.01|4275.01|4275.01|4274.69|4274.69|0
1637162150000|2021-11-17 15:15:50|4274.38|4274.38|4274.69|4274.69|4274.69|4274.69|4274.38|4274.38|0
1637162160000|2021-11-17 15:16:00|4274.6|4274.6|4274.66|4274.66|4274.66|4274.66|4274.6|4274.6|0
1637162170000|2021-11-17 15:16:10|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|0
1637162180000|2021-11-17 15:16:20|4274.5|4274.5|4274.54|4274.54|4274.54|4274.54|4274.5|4274.5|0
1637162200000|2021-11-17 15:16:40|4274.85|4274.85|4274.54|4274.54|4274.85|4274.85|4274.51|4274.51|0
1637162210000|2021-11-17 15:16:50|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|4274.54|4274.54|0
1637162220000|2021-11-17 15:17:00|4274.54|4274.54|4273.76|4273.76|4274.54|4274.54|4273.76|4273.76|0
1637162230000|2021-11-17 15:17:10|4273.57|4273.57|4273.48|4273.48|4273.57|4273.57|4273.48|4273.48|0
1637162240000|2021-11-17 15:17:20|4273.63|4273.63|4273.61|4273.61|4273.63|4273.63|4273.61|4273.61|0
1637162250000|2021-11-17 15:17:30|4273.3|4273.3|4272.99|4272.99|4273.3|4273.3|4272.84|4272.84|0
1637162260000|2021-11-17 15:17:40|4272.84|4272.84|4273.18|4273.18|4273.33|4273.33|4272.84|4272.84|0
1637162270000|2021-11-17 15:17:50|4273.48|4273.48|4273.48|4273.48|4273.48|4273.48|4273.48|4273.48|0
1637162280000|2021-11-17 15:18:00|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|0
1637162290000|2021-11-17 15:18:10|4274.26|4274.26|4274.08|4274.08|4274.57|4274.57|4274.06|4274.06|0
1637162310000|2021-11-17 15:18:30|4273.77|4273.77|4273.77|4273.77|4273.77|4273.77|4273.77|4273.77|0
1637162320000|2021-11-17 15:18:40|4273.47|4273.47|4273.47|4273.47|4273.47|4273.47|4273.47|4273.47|0
1637162340000|2021-11-17 15:19:00|4273.52|4273.52|4274.15|4274.15|4274.15|4274.15|4273.52|4273.52|0
1637162350000|2021-11-17 15:19:10|4273.91|4273.91|4273.7|4273.7|4273.91|4273.91|4273.7|4273.7|0
1637162360000|2021-11-17 15:19:20|4273.39|4273.39|4273.33|4273.33|4273.39|4273.39|4273.33|4273.33|0
1637162370000|2021-11-17 15:19:30|4273.18|4273.18|4273.18|4273.18|4273.49|4273.49|4272.87|4272.87|0
1637162380000|2021-11-17 15:19:40|4272.88|4272.88|4272.26|4272.26|4272.88|4272.88|4272.26|4272.26|0
1637162390000|2021-11-17 15:19:50|4272.44|4272.44|4272.53|4272.53|4272.53|4272.53|4272.44|4272.44|0
1637162400000|2021-11-17 15:20:00|4272.58|4272.58|4272.22|4272.22|4272.63|4272.63|4272.22|4272.22|0
1637162410000|2021-11-17 15:20:10|4272.85|4272.85|4272.22|4272.22|4272.85|4272.85|4272.22|4272.22|0
1637162420000|2021-11-17 15:20:20|4272.24|4272.24|4272.2|4272.2|4272.24|4272.24|4272.18|4272.18|0
1637162430000|2021-11-17 15:20:30|4272.16|4272.16|4272.81|4272.81|4272.81|4272.81|4272.16|4272.16|0
1637162450000|2021-11-17 15:20:50|4272.19|4272.19|4272.65|4272.65|4272.65|4272.65|4272.19|4272.19|0
1637162470000|2021-11-17 15:21:10|4272.56|4272.56|4272.65|4272.65|4272.65|4272.65|4272.56|4272.56|0
1637162480000|2021-11-17 15:21:20|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|0
1637162510000|2021-11-17 15:21:50|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|0
1637162530000|2021-11-17 15:22:10|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|0
1637162540000|2021-11-17 15:22:20|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|0
1637162560000|2021-11-17 15:22:40|4272.62|4272.62|4272.74|4272.74|4272.8|4272.8|4272.62|4272.62|0
1637162580000|2021-11-17 15:23:00|4272.89|4272.89|4273.36|4273.36|4273.36|4273.36|4272.89|4272.89|0
1637162590000|2021-11-17 15:23:10|4272.73|4272.73|4272.77|4272.77|4272.93|4272.93|4272.73|4272.73|0
1637162610000|2021-11-17 15:23:30|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|0
1637162620000|2021-11-17 15:23:40|4273.09|4273.09|4273.09|4273.09|4273.09|4273.09|4273.09|4273.09|0
1637162630000|2021-11-17 15:23:50|4272.77|4272.77|4272.22|4272.22|4272.77|4272.77|4272.22|4272.22|0
1637162640000|2021-11-17 15:24:00|4272.04|4272.04|4271.45|4271.45|4272.08|4272.08|4271.45|4271.45|0
1637162650000|2021-11-17 15:24:10|4271.53|4271.53|4271.26|4271.26|4271.62|4271.62|4271.21|4271.21|0
1637162660000|2021-11-17 15:24:20|4271.32|4271.32|4271.83|4271.83|4271.83|4271.83|4271.15|4271.15|0
1637162670000|2021-11-17 15:24:30|4271.92|4271.92|4271.61|4271.61|4271.92|4271.92|4271.61|4271.61|0
1637162680000|2021-11-17 15:24:40|4271.46|4271.46|4271.46|4271.46|4271.77|4271.77|4271.46|4271.46|0
1637162700000|2021-11-17 15:25:00|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|0
1637162710000|2021-11-17 15:25:10|4271.67|4271.67|4271.8|4271.8|4271.8|4271.8|4271.49|4271.49|0
1637162720000|2021-11-17 15:25:20|4271.49|4271.49|4270.55|4270.55|4271.49|4271.49|4270.55|4270.55|0
1637162730000|2021-11-17 15:25:30|4270.87|4270.87|4270.87|4270.87|4270.87|4270.87|4270.87|4270.87|0
1637162750000|2021-11-17 15:25:50|4270.96|4270.96|4270.87|4270.87|4270.96|4270.96|4270.87|4270.87|0
1637162760000|2021-11-17 15:26:00|4271.33|4271.33|4271.64|4271.64|4271.64|4271.64|4271.33|4271.33|0
1637162770000|2021-11-17 15:26:10|4271.6|4271.6|4271.47|4271.47|4271.77|4271.77|4271.47|4271.47|0
1637162780000|2021-11-17 15:26:20|4271.15|4271.15|4270.84|4270.84|4271.15|4271.15|4270.84|4270.84|0
1637162800000|2021-11-17 15:26:40|4270.53|4270.53|4270.49|4270.49|4270.53|4270.53|4270.49|4270.49|0
1637162810000|2021-11-17 15:26:50|4270.64|4270.64|4270.6|4270.6|4270.64|4270.64|4270.6|4270.6|0
1637162820000|2021-11-17 15:27:00|4270.41|4270.41|4270.3|4270.3|4270.41|4270.41|4270.3|4270.3|0
1637162830000|2021-11-17 15:27:10|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|0
1637162840000|2021-11-17 15:27:20|4270.14|4270.14|4270.14|4270.14|4270.26|4270.26|4270.14|4270.14|0
1637162850000|2021-11-17 15:27:30|4269.83|4269.83|4270.2|4270.2|4270.2|4270.2|4269.73|4269.73|0
1637162870000|2021-11-17 15:27:50|4270.51|4270.51|4270.66|4270.66|4270.66|4270.66|4270.51|4270.51|0
1637162880000|2021-11-17 15:28:00|4270.76|4270.76|4271.07|4271.07|4271.07|4271.07|4270.76|4270.76|0
1637162900000|2021-11-17 15:28:20|4270.76|4270.76|4270.91|4270.91|4270.91|4270.91|4270.76|4270.76|0
1637162910000|2021-11-17 15:28:30|4270.83|4270.83|4270.51|4270.51|4270.83|4270.83|4270.51|4270.51|0
1637162920000|2021-11-17 15:28:40|4270.67|4270.67|4270.36|4270.36|4270.67|4270.67|4270.36|4270.36|0
1637162930000|2021-11-17 15:28:50|4270.3|4270.3|4270.36|4270.36|4270.61|4270.61|4270.3|4270.3|0
1637162940000|2021-11-17 15:29:00|4270.05|4270.05|4270.05|4270.05|4270.05|4270.05|4270.05|4270.05|0
1637162950000|2021-11-17 15:29:10|4269.92|4269.92|4269.92|4269.92|4270.23|4270.23|4269.92|4269.92|0
1637162960000|2021-11-17 15:29:20|4269.8|4269.8|4269.82|4269.82|4269.86|4269.86|4269.8|4269.8|0
1637162970000|2021-11-17 15:29:30|4269.78|4269.78|4269.72|4269.72|4269.78|4269.78|4269.72|4269.72|0
1637162980000|2021-11-17 15:29:40|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|0
1637163000000|2021-11-17 15:30:00|4269.56|4269.56|4269.46|4269.46|4269.56|4269.56|4269.15|4269.15|0
1637163010000|2021-11-17 15:30:10|4268.84|4268.84|4269.46|4269.46|4269.46|4269.46|4268.84|4268.84|0
1637163050000|2021-11-17 15:30:50|4269.77|4269.77|4270.24|4270.24|4270.24|4270.24|4269.77|4269.77|0
1637163060000|2021-11-17 15:31:00|4269.61|4269.61|4269.43|4269.43|4269.61|4269.61|4269.15|4269.15|0
1637163070000|2021-11-17 15:31:10|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|0
1637163080000|2021-11-17 15:31:20|4269.86|4269.86|4269.77|4269.77|4269.86|4269.86|4269.77|4269.77|0
1637163090000|2021-11-17 15:31:30|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|0
1637163100000|2021-11-17 15:31:40|4270.3|4270.3|4270.38|4270.38|4270.38|4270.38|4270.3|4270.3|0
1637163110000|2021-11-17 15:31:50|4270.3|4270.3|4270.3|4270.3|4270.3|4270.3|4270.3|4270.3|0
1637163120000|2021-11-17 15:32:00|4270.61|4270.61|4270.92|4270.92|4270.92|4270.92|4270.61|4270.61|0
1637163130000|2021-11-17 15:32:10|4270.61|4270.61|4270.57|4270.57|4270.61|4270.61|4270.57|4270.57|0
1637163140000|2021-11-17 15:32:20|4270.72|4270.72|4270.77|4270.77|4270.77|4270.77|4270.72|4270.72|0
1637163160000|2021-11-17 15:32:40|4270.86|4270.86|4271.17|4271.17|4271.17|4271.17|4270.86|4270.86|0
1637163170000|2021-11-17 15:32:50|4271.48|4271.48|4271.38|4271.38|4271.48|4271.48|4271.38|4271.38|0
1637163200000|2021-11-17 15:33:20|4271.27|4271.27|4271.33|4271.33|4271.33|4271.33|4271.17|4271.17|0
1637163210000|2021-11-17 15:33:30|4271.48|4271.48|4271.63|4271.63|4271.63|4271.63|4271.48|4271.48|0
1637163220000|2021-11-17 15:33:40|4271.73|4271.73|4271.73|4271.73|4271.73|4271.73|4271.73|4271.73|0
1637163240000|2021-11-17 15:34:00|4271.57|4271.57|4271.57|4271.57|4271.57|4271.57|4271.57|4271.57|0
1637163270000|2021-11-17 15:34:30|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|0
1637163280000|2021-11-17 15:34:40|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|0
1637163300000|2021-11-17 15:35:00|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|0
1637163310000|2021-11-17 15:35:10|4271.07|4271.07|4271.79|4271.79|4271.79|4271.79|4271.07|4271.07|0
1637163320000|2021-11-17 15:35:20|4271.47|4271.47|4270.86|4270.86|4271.47|4271.47|4270.86|4270.86|0
1637163330000|2021-11-17 15:35:30|4271.01|4271.01|4271.48|4271.48|4271.48|4271.48|4271.01|4271.01|0
1637163340000|2021-11-17 15:35:40|4271.57|4271.57|4271.26|4271.26|4271.57|4271.57|4271.26|4271.26|0
1637163350000|2021-11-17 15:35:50|4271.11|4271.11|4271.26|4271.26|4271.26|4271.26|4271.11|4271.11|0
1637163370000|2021-11-17 15:36:10|4271.57|4271.57|4272.5|4272.5|4272.5|4272.5|4271.57|4271.57|0
1637163380000|2021-11-17 15:36:20|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|0
1637163390000|2021-11-17 15:36:30|4272.45|4272.45|4272.41|4272.41|4272.45|4272.45|4272.41|4272.41|0
1637163400000|2021-11-17 15:36:40|4272.1|4272.1|4272.41|4272.41|4272.41|4272.41|4272.1|4272.1|0
1637163410000|2021-11-17 15:36:50|4272.56|4272.56|4272.41|4272.41|4272.56|4272.56|4272.41|4272.41|0
1637163420000|2021-11-17 15:37:00|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|0
1637163430000|2021-11-17 15:37:10|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|0
1637163440000|2021-11-17 15:37:20|4271.99|4271.99|4272.02|4272.02|4272.02|4272.02|4271.99|4271.99|0
1637163450000|2021-11-17 15:37:30|4272.32|4272.32|4272.64|4272.64|4272.64|4272.64|4272.32|4272.32|0
1637163470000|2021-11-17 15:37:50|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|0
1637163480000|2021-11-17 15:38:00|4272.77|4272.77|4272.77|4272.77|4272.77|4272.77|4272.77|4272.77|0
1637163490000|2021-11-17 15:38:10|4272.92|4272.92|4272.77|4272.77|4273.08|4273.08|4272.77|4272.77|0
1637163500000|2021-11-17 15:38:20|4272.62|4272.62|4272.15|4272.15|4272.62|4272.62|4271.99|4271.99|0
1637163510000|2021-11-17 15:38:30|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|0
1637163520000|2021-11-17 15:38:40|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|0
1637163540000|2021-11-17 15:39:00|4272.77|4272.77|4272.59|4272.59|4272.89|4272.89|4272.59|4272.59|0
1637163560000|2021-11-17 15:39:20|4272.63|4272.63|4272.33|4272.33|4272.67|4272.67|4272.33|4272.33|0
1637163570000|2021-11-17 15:39:30|4272.64|4272.64|4271.82|4271.82|4272.76|4272.76|4271.82|4271.82|0
1637163580000|2021-11-17 15:39:40|4271.67|4271.67|4271.67|4271.67|4271.67|4271.67|4271.67|4271.67|0
1637163590000|2021-11-17 15:39:50|4271.61|4271.61|4271.92|4271.92|4271.92|4271.92|4271.61|4271.61|0
1637163610000|2021-11-17 15:40:10|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|0
1637163620000|2021-11-17 15:40:20|4271.73|4271.73|4271.05|4271.05|4271.73|4271.73|4271.05|4271.05|0
1637163630000|2021-11-17 15:40:30|4270.9|4270.9|4269.96|4269.96|4270.9|4270.9|4269.96|4269.96|0
1637163640000|2021-11-17 15:40:40|4269.81|4269.81|4269.97|4269.97|4269.97|4269.97|4269.66|4269.66|0
1637163650000|2021-11-17 15:40:50|4270.43|4270.43|4270.28|4270.28|4270.43|4270.43|4270.28|4270.28|0
1637163660000|2021-11-17 15:41:00|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|0
1637163690000|2021-11-17 15:41:30|4270.75|4270.75|4271.01|4271.01|4271.37|4271.37|4270.75|4270.75|0
1637163730000|2021-11-17 15:42:10|4271.16|4271.16|4271.62|4271.62|4271.62|4271.62|4271.16|4271.16|0
1637163770000|2021-11-17 15:42:50|4271.78|4271.78|4272.71|4272.71|4272.71|4272.71|4271.78|4271.78|0
1637163790000|2021-11-17 15:43:10|4272.67|4272.67|4270.8|4270.8|4272.67|4272.67|4270.8|4270.8|0
1637163800000|2021-11-17 15:43:20|4270.65|4270.65|4270.65|4270.65|4270.65|4270.65|4270.65|4270.65|0
1637163810000|2021-11-17 15:43:30|4270.96|4270.96|4270.87|4270.87|4270.96|4270.96|4270.65|4270.65|0
1637163820000|2021-11-17 15:43:40|4270.94|4270.94|4270.9|4270.9|4270.94|4270.94|4270.9|4270.9|0
1637163830000|2021-11-17 15:43:50|4270.58|4270.58|4270.12|4270.12|4270.58|4270.58|4269.81|4269.81|0
1637163840000|2021-11-17 15:44:00|4269.49|4269.49|4269.18|4269.18|4269.49|4269.49|4269.18|4269.18|0
1637163860000|2021-11-17 15:44:20|4269.33|4269.33|4269.33|4269.33|4269.33|4269.33|4269.33|4269.33|0
1637163870000|2021-11-17 15:44:30|4269.43|4269.43|4269.74|4269.74|4269.74|4269.74|4269.43|4269.43|0
1637163890000|2021-11-17 15:44:50|4269.89|4269.89|4270.05|4270.05|4270.05|4270.05|4269.89|4269.89|0
1637163910000|2021-11-17 15:45:10|4270.2|4270.2|4270.12|4270.12|4270.2|4270.2|4269.96|4269.96|0
1637163930000|2021-11-17 15:45:30|4270.06|4270.06|4270.35|4270.35|4270.38|4270.38|4270.06|4270.06|0
1637163940000|2021-11-17 15:45:40|4270.04|4270.04|4270.08|4270.08|4270.08|4270.08|4270.04|4270.04|0
1637163950000|2021-11-17 15:45:50|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|0
1637163960000|2021-11-17 15:46:00|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|0
1637163970000|2021-11-17 15:46:10|4270.07|4270.07|4270.23|4270.23|4270.23|4270.23|4270.07|4270.07|0
1637163980000|2021-11-17 15:46:20|4270.11|4270.11|4270.23|4270.23|4270.23|4270.23|4270.11|4270.11|0
1637163990000|2021-11-17 15:46:30|4270.32|4270.32|4270.47|4270.47|4270.53|4270.53|4270.32|4270.32|0
1637164000000|2021-11-17 15:46:40|4270.42|4270.42|4270.42|4270.42|4270.42|4270.42|4270.42|4270.42|0
1637164020000|2021-11-17 15:47:00|4270.36|4270.36|4270.99|4270.99|4270.99|4270.99|4270.36|4270.36|0
1637164030000|2021-11-17 15:47:10|4270.93|4270.93|4270.93|4270.93|4270.93|4270.93|4270.93|4270.93|0
1637164040000|2021-11-17 15:47:20|4270.62|4270.62|4270.3|4270.3|4270.62|4270.62|4270.3|4270.3|0
1637164050000|2021-11-17 15:47:30|4270.4|4270.4|4270.31|4270.31|4270.49|4270.49|4270.31|4270.31|0
1637164070000|2021-11-17 15:47:50|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|0
1637164080000|2021-11-17 15:48:00|4270.26|4270.26|4270.56|4270.56|4270.61|4270.61|4270.26|4270.26|0
1637164090000|2021-11-17 15:48:10|4270.59|4270.59|4271.01|4271.01|4271.05|4271.05|4270.59|4270.59|0
1637164100000|2021-11-17 15:48:20|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|0
1637164140000|2021-11-17 15:49:00|4271.42|4271.42|4271.48|4271.48|4271.48|4271.48|4271.42|4271.42|0
1637164150000|2021-11-17 15:49:10|4271.63|4271.63|4271.78|4271.78|4271.78|4271.78|4271.63|4271.63|0
1637164170000|2021-11-17 15:49:30|4271.94|4271.94|4271.98|4271.98|4271.98|4271.98|4271.94|4271.94|0
1637164180000|2021-11-17 15:49:40|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|0
1637164190000|2021-11-17 15:49:50|4271.62|4271.62|4271.6|4271.6|4271.62|4271.62|4271.6|4271.6|0
1637164200000|2021-11-17 15:50:00|4271.7|4271.7|4271.62|4271.62|4271.7|4271.7|4271.62|4271.62|0
1637164210000|2021-11-17 15:50:10|4271.78|4271.78|4271.56|4271.56|4271.87|4271.87|4271.56|4271.56|0
1637164250000|2021-11-17 15:50:50|4271.41|4271.41|4271.41|4271.41|4271.41|4271.41|4271.41|4271.41|0
1637164260000|2021-11-17 15:51:00|4271.56|4271.56|4271.72|4271.72|4271.72|4271.72|4271.56|4271.56|0
1637164270000|2021-11-17 15:51:10|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|0
1637164280000|2021-11-17 15:51:20|4272.81|4272.81|4272.5|4272.5|4272.81|4272.81|4272.5|4272.5|0
1637164310000|2021-11-17 15:51:50|4272.54|4272.54|4272.23|4272.23|4272.54|4272.54|4272.23|4272.23|0
1637164320000|2021-11-17 15:52:00|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|0
1637164330000|2021-11-17 15:52:10|4272.38|4272.38|4271.46|4271.46|4272.38|4272.38|4271.14|4271.14|0
1637164350000|2021-11-17 15:52:30|4271.43|4271.43|4271.46|4271.46|4271.46|4271.46|4271.43|4271.43|0
1637164370000|2021-11-17 15:52:50|4271.4|4271.4|4271.53|4271.53|4271.7|4271.7|4271.4|4271.4|0
1637164380000|2021-11-17 15:53:00|4271.48|4271.48|4271.42|4271.42|4271.48|4271.48|4271.42|4271.42|0
1637164390000|2021-11-17 15:53:10|4271.4|4271.4|4271.37|4271.37|4271.4|4271.4|4271.37|4271.37|0
1637164400000|2021-11-17 15:53:20|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|0
1637164420000|2021-11-17 15:53:40|4270.91|4270.91|4270.91|4270.91|4270.91|4270.91|4270.91|4270.91|0
1637164430000|2021-11-17 15:53:50|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|0
1637164440000|2021-11-17 15:54:00|4271.19|4271.19|4271.17|4271.17|4271.19|4271.19|4271.17|4271.17|0
1637164450000|2021-11-17 15:54:10|4271.15|4271.15|4271.39|4271.39|4271.39|4271.39|4271.15|4271.15|0
1637164470000|2021-11-17 15:54:30|4271.45|4271.45|4271.45|4271.45|4271.45|4271.45|4271.33|4271.33|0
1637164480000|2021-11-17 15:54:40|4271.14|4271.14|4271.14|4271.14|4271.14|4271.14|4271.14|4271.14|0
1637164490000|2021-11-17 15:54:50|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|0
1637164500000|2021-11-17 15:55:00|4270.99|4270.99|4270.37|4270.37|4270.99|4270.99|4270.37|4270.37|0
1637164510000|2021-11-17 15:55:10|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|0
1637164530000|2021-11-17 15:55:30|4271.01|4271.01|4270.05|4270.05|4271.01|4271.01|4270.05|4270.05|0
1637164540000|2021-11-17 15:55:40|4269.73|4269.73|4269.11|4269.11|4269.73|4269.73|4269.11|4269.11|0
1637164550000|2021-11-17 15:55:50|4269.02|4269.02|4269.58|4269.58|4269.64|4269.64|4269.02|4269.02|0
1637164560000|2021-11-17 15:56:00|4269.54|4269.54|4270.65|4270.65|4270.65|4270.65|4269.54|4269.54|0
1637164590000|2021-11-17 15:56:30|4270.5|4270.5|4270.45|4270.45|4270.5|4270.5|4270.45|4270.45|0
1637164600000|2021-11-17 15:56:40|4269.82|4269.82|4269.8|4269.8|4269.82|4269.82|4269.8|4269.8|0
1637164620000|2021-11-17 15:57:00|4269.95|4269.95|4269.9|4269.9|4270.11|4270.11|4269.8|4269.8|0
1637164630000|2021-11-17 15:57:10|4269.81|4269.81|4269.66|4269.66|4269.81|4269.81|4269.66|4269.66|0
1637164650000|2021-11-17 15:57:30|4269.81|4269.81|4269.92|4269.92|4269.96|4269.96|4269.81|4269.81|0
1637164670000|2021-11-17 15:57:50|4270.23|4270.23|4270.55|4270.55|4270.55|4270.55|4270.23|4270.23|0
1637164680000|2021-11-17 15:58:00|4270.7|4270.7|4270.93|4270.93|4271.08|4271.08|4270.58|4270.58|0
1637164690000|2021-11-17 15:58:10|4271.24|4271.24|4271.24|4271.24|4271.4|4271.4|4271.24|4271.24|0
1637164700000|2021-11-17 15:58:20|4270.94|4270.94|4270.4|4270.4|4270.94|4270.94|4270.4|4270.4|0
1637164710000|2021-11-17 15:58:30|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|0
1637164730000|2021-11-17 15:58:50|4270.74|4270.74|4270.59|4270.59|4270.74|4270.74|4270.59|4270.59|0
1637164740000|2021-11-17 15:59:00|4270.76|4270.76|4270.7|4270.7|4270.76|4270.76|4270.7|4270.7|0
1637164750000|2021-11-17 15:59:10|4270.53|4270.53|4270.53|4270.53|4270.84|4270.84|4270.53|4270.53|0
1637164780000|2021-11-17 15:59:40|4270.5|4270.5|4270.05|4270.05|4270.5|4270.5|4270.05|4270.05|0
1637164790000|2021-11-17 15:59:50|4270.01|4270.01|4269.49|4269.49|4270.01|4270.01|4269.49|4269.49|0
1637164800000|2021-11-17 16:00:00|4268.86|4268.86|4268.19|4268.19|4268.86|4268.86|4268.19|4268.19|0
1637164810000|2021-11-17 16:00:10|4268.1|4268.1|4268.01|4268.01|4268.1|4268.1|4268.01|4268.01|0
1637164820000|2021-11-17 16:00:20|4268.1|4268.1|4268.16|4268.16|4268.21|4268.21|4268.1|4268.1|0
1637164830000|2021-11-17 16:00:30|4268.12|4268.12|4268.12|4268.12|4268.12|4268.12|4268.12|4268.12|0
1637164840000|2021-11-17 16:00:40|4268.08|4268.08|4267.79|4267.79|4268.08|4268.08|4267.77|4267.77|0
1637164850000|2021-11-17 16:00:50|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|0
1637164860000|2021-11-17 16:01:00|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|0
1637164880000|2021-11-17 16:01:20|4267.29|4267.29|4264.24|4264.24|4267.29|4267.29|4264.24|4264.24|0
1637164890000|2021-11-17 16:01:30|4264.86|4264.86|4265.32|4265.32|4265.32|4265.32|4264.86|4264.86|0
1637164900000|2021-11-17 16:01:40|4265.78|4265.78|4265.78|4265.78|4265.78|4265.78|4265.78|4265.78|0
1637164910000|2021-11-17 16:01:50|4266.1|4266.1|4266.15|4266.15|4266.15|4266.15|4266.1|4266.1|0
1637164920000|2021-11-17 16:02:00|4266.47|4266.47|4266.83|4266.83|4266.83|4266.83|4266.47|4266.47|0
1637164930000|2021-11-17 16:02:10|4267.29|4267.29|4267.29|4267.29|4267.29|4267.29|4267.29|4267.29|0
1637164940000|2021-11-17 16:02:20|4266.98|4266.98|4267.07|4267.07|4267.07|4267.07|4266.98|4266.98|0
1637164950000|2021-11-17 16:02:30|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|0
1637164960000|2021-11-17 16:02:40|4267.07|4267.07|4267.12|4267.12|4267.12|4267.12|4267.07|4267.07|0
1637164970000|2021-11-17 16:02:50|4267.3|4267.3|4267.34|4267.34|4267.38|4267.38|4267.3|4267.3|0
1637164980000|2021-11-17 16:03:00|4267.38|4267.38|4267.27|4267.27|4267.38|4267.38|4267.27|4267.27|0
1637164990000|2021-11-17 16:03:10|4266.96|4266.96|4266.93|4266.93|4266.96|4266.96|4266.93|4266.93|0
1637165010000|2021-11-17 16:03:30|4267.08|4267.08|4267.03|4267.03|4267.08|4267.08|4266.93|4266.93|0
1637165030000|2021-11-17 16:03:50|4266.72|4266.72|4266.72|4266.72|4266.72|4266.72|4266.57|4266.57|0
1637165040000|2021-11-17 16:04:00|4266.63|4266.63|4266.97|4266.97|4267.06|4267.06|4266.63|4266.63|0
1637165050000|2021-11-17 16:04:10|4267.29|4267.29|4267.29|4267.29|4267.6|4267.6|4267.29|4267.29|0
1637165060000|2021-11-17 16:04:20|4267.44|4267.44|4267.29|4267.29|4267.44|4267.44|4267.29|4267.29|0
1637165070000|2021-11-17 16:04:30|4267.44|4267.44|4267.48|4267.48|4267.48|4267.48|4267.44|4267.44|0
1637165080000|2021-11-17 16:04:40|4267.33|4267.33|4267.29|4267.29|4267.33|4267.33|4267.13|4267.13|0
1637165090000|2021-11-17 16:04:50|4267.13|4267.13|4267.31|4267.31|4267.31|4267.31|4267.13|4267.13|0
1637165100000|2021-11-17 16:05:00|4267.33|4267.33|4267.33|4267.33|4267.33|4267.33|4267.33|4267.33|0
1637165110000|2021-11-17 16:05:10|4267.64|4267.64|4268.26|4268.26|4268.26|4268.26|4267.64|4267.64|0
1637165120000|2021-11-17 16:05:20|4267.95|4267.95|4267.93|4267.93|4267.95|4267.95|4267.93|4267.93|0
1637165130000|2021-11-17 16:05:30|4268.1|4268.1|4268.02|4268.02|4268.1|4268.1|4268.02|4268.02|0
1637165140000|2021-11-17 16:05:40|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|0
1637165160000|2021-11-17 16:06:00|4268.27|4268.27|4268.68|4268.68|4268.68|4268.68|4268.27|4268.27|0
1637165170000|2021-11-17 16:06:10|4268.53|4268.53|4268.48|4268.48|4268.53|4268.53|4268.48|4268.48|0
1637165180000|2021-11-17 16:06:20|4268.58|4268.58|4269.04|4269.04|4269.04|4269.04|4268.58|4268.58|0
1637165190000|2021-11-17 16:06:30|4268.73|4268.73|4268.98|4268.98|4269.04|4269.04|4268.73|4268.73|0
1637165210000|2021-11-17 16:06:50|4269.13|4269.13|4269.29|4269.29|4269.29|4269.29|4269.13|4269.13|0
1637165220000|2021-11-17 16:07:00|4269.38|4269.38|4269.46|4269.46|4269.46|4269.46|4269.38|4269.38|0
1637165230000|2021-11-17 16:07:10|4269.49|4269.49|4269.4|4269.4|4269.49|4269.49|4269.4|4269.4|0
1637165240000|2021-11-17 16:07:20|4269.09|4269.09|4269.09|4269.09|4269.09|4269.09|4269.09|4269.09|0
1637165250000|2021-11-17 16:07:30|4269.12|4269.12|4268.78|4268.78|4269.12|4269.12|4268.78|4268.78|0
1637165270000|2021-11-17 16:07:50|4268.47|4268.47|4268.47|4268.47|4268.78|4268.78|4268.47|4268.47|0
1637165280000|2021-11-17 16:08:00|4268.78|4268.78|4268.68|4268.68|4268.78|4268.78|4268.45|4268.45|0
1637165290000|2021-11-17 16:08:10|4268.84|4268.84|4269|4269|4269|4269|4268.84|4268.84|0
1637165300000|2021-11-17 16:08:20|4268.84|4268.84|4268.67|4268.67|4268.84|4268.84|4268.67|4268.67|0
1637165330000|2021-11-17 16:08:50|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|0
1637165350000|2021-11-17 16:09:10|4268.67|4268.67|4268.67|4268.67|4268.67|4268.67|4268.67|4268.67|0
1637165360000|2021-11-17 16:09:20|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|0
1637165380000|2021-11-17 16:09:40|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|0
1637165420000|2021-11-17 16:10:20|4268.32|4268.32|4268.44|4268.44|4268.44|4268.44|4268.32|4268.32|0
1637165470000|2021-11-17 16:11:10|4268.48|4268.48|4268.52|4268.52|4268.52|4268.52|4268.48|4268.48|0
1637165480000|2021-11-17 16:11:20|4268.48|4268.48|4268.54|4268.54|4268.54|4268.54|4268.48|4268.48|0
1637165490000|2021-11-17 16:11:30|4268.6|4268.6|4267.97|4267.97|4268.6|4268.6|4267.97|4267.97|0
1637165510000|2021-11-17 16:11:50|4268|4268|4268|4268|4268|4268|4268|4268|0
1637165530000|2021-11-17 16:12:10|4268.09|4268.09|4268.33|4268.33|4268.49|4268.49|4268.09|4268.09|0
1637165540000|2021-11-17 16:12:20|4268.45|4268.45|4268.51|4268.51|4268.51|4268.51|4268.45|4268.45|0
1637165560000|2021-11-17 16:12:40|4268.2|4268.2|4268.51|4268.51|4269.13|4269.13|4268.2|4268.2|0
1637165580000|2021-11-17 16:13:00|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|0
1637165590000|2021-11-17 16:13:10|4268.66|4268.66|4268.51|4268.51|4268.66|4268.66|4268.51|4268.51|0
1637165600000|2021-11-17 16:13:20|4268.48|4268.48|4268.46|4268.46|4268.48|4268.48|4268.46|4268.46|0
1637165610000|2021-11-17 16:13:30|4268.15|4268.15|4268.15|4268.15|4268.15|4268.15|4268.15|4268.15|0
1637165630000|2021-11-17 16:13:50|4268.19|4268.19|4268.23|4268.23|4268.23|4268.23|4268.19|4268.19|0
1637165660000|2021-11-17 16:14:20|4268.28|4268.28|4268.28|4268.28|4268.28|4268.28|4268.28|4268.28|0
1637165690000|2021-11-17 16:14:50|4268.13|4268.13|4267.82|4267.82|4268.13|4268.13|4267.82|4267.82|0
1637165700000|2021-11-17 16:15:00|4267.67|4267.67|4267.15|4267.15|4267.67|4267.67|4267.15|4267.15|0
1637165720000|2021-11-17 16:15:20|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|4267.15|4267.15|0
1637165740000|2021-11-17 16:15:40|4267.31|4267.31|4267.62|4267.62|4267.62|4267.62|4267.31|4267.31|0
1637165760000|2021-11-17 16:16:00|4267.78|4267.78|4268.21|4268.21|4268.21|4268.21|4267.78|4267.78|0
1637165790000|2021-11-17 16:16:30|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|0
1637165800000|2021-11-17 16:16:40|4268.61|4268.61|4268.59|4268.59|4268.61|4268.61|4268.59|4268.59|0
1637165810000|2021-11-17 16:16:50|4268.9|4268.9|4269.83|4269.83|4269.83|4269.83|4268.9|4268.9|0
1637165820000|2021-11-17 16:17:00|4269.52|4269.52|4269.52|4269.52|4269.52|4269.52|4269.52|4269.52|0
1637165830000|2021-11-17 16:17:10|4269.56|4269.56|4269.87|4269.87|4269.87|4269.87|4269.56|4269.56|0
1637165840000|2021-11-17 16:17:20|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|0
1637165860000|2021-11-17 16:17:40|4270.23|4270.23|4270.4|4270.4|4270.4|4270.4|4270.23|4270.23|0
1637165870000|2021-11-17 16:17:50|4270.42|4270.42|4270.74|4270.74|4270.74|4270.74|4270.42|4270.42|0
1637165880000|2021-11-17 16:18:00|4271.05|4271.05|4271.56|4271.56|4271.56|4271.56|4271.05|4271.05|0
1637165890000|2021-11-17 16:18:10|4271.72|4271.72|4271.89|4271.89|4271.89|4271.89|4271.72|4271.72|0
1637165900000|2021-11-17 16:18:20|4271.95|4271.95|4272.1|4272.1|4272.1|4272.1|4271.7|4271.7|0
1637165910000|2021-11-17 16:18:30|4271.48|4271.48|4271.55|4271.55|4271.6|4271.6|4271.48|4271.48|0
1637165920000|2021-11-17 16:18:40|4271.53|4271.53|4271.53|4271.53|4271.53|4271.53|4271.53|4271.53|0
1637165930000|2021-11-17 16:18:50|4271.84|4271.84|4271.91|4271.91|4271.91|4271.91|4271.81|4271.81|0
1637165940000|2021-11-17 16:19:00|4271.63|4271.63|4271.75|4271.75|4271.96|4271.96|4271.63|4271.63|0
1637165960000|2021-11-17 16:19:20|4271.6|4271.6|4271.51|4271.51|4271.6|4271.6|4271.51|4271.51|0
1637165970000|2021-11-17 16:19:30|4271.41|4271.41|4271.68|4271.68|4271.68|4271.68|4271.41|4271.41|0
1637165980000|2021-11-17 16:19:40|4272|4272|4272.15|4272.15|4272.15|4272.15|4272|4272|0
1637165990000|2021-11-17 16:19:50|4272.08|4272.08|4272.25|4272.25|4272.25|4272.25|4272.08|4272.08|0
1637166000000|2021-11-17 16:20:00|4272.35|4272.35|4272.35|4272.35|4272.35|4272.35|4272.35|4272.35|0
1637166010000|2021-11-17 16:20:10|4272.25|4272.25|4272.25|4272.25|4272.25|4272.25|4272.25|4272.25|0
1637166020000|2021-11-17 16:20:20|4272.34|4272.34|4272.45|4272.45|4272.45|4272.45|4272.34|4272.34|0
1637166030000|2021-11-17 16:20:30|4272.77|4272.77|4273.42|4273.42|4273.42|4273.42|4272.36|4272.36|0
1637166040000|2021-11-17 16:20:40|4272.79|4272.79|4273.15|4273.15|4273.15|4273.15|4272.79|4272.79|0
1637166050000|2021-11-17 16:20:50|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|0
1637166060000|2021-11-17 16:21:00|4273.61|4273.61|4273.33|4273.33|4273.61|4273.61|4273.23|4273.23|0
1637166070000|2021-11-17 16:21:10|4273.17|4273.17|4272.82|4272.82|4273.17|4273.17|4272.82|4272.82|0
1637166080000|2021-11-17 16:21:20|4272.79|4272.79|4273.11|4273.11|4273.11|4273.11|4272.79|4272.79|0
1637166090000|2021-11-17 16:21:30|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|0
1637166100000|2021-11-17 16:21:40|4272.82|4272.82|4272.51|4272.51|4272.82|4272.82|4272.51|4272.51|0
1637166110000|2021-11-17 16:21:50|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|0
1637166150000|2021-11-17 16:22:30|4272.57|4272.57|4272.57|4272.57|4272.57|4272.57|4272.57|4272.57|0
1637166160000|2021-11-17 16:22:40|4272.61|4272.61|4272.76|4272.76|4272.76|4272.76|4272.61|4272.61|0
1637166170000|2021-11-17 16:22:50|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|0
1637166180000|2021-11-17 16:23:00|4272.58|4272.58|4272.43|4272.43|4272.58|4272.58|4272.43|4272.43|0
1637166190000|2021-11-17 16:23:10|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|0
1637166200000|2021-11-17 16:23:20|4272.76|4272.76|4273.07|4273.07|4273.07|4273.07|4272.45|4272.45|0
1637166210000|2021-11-17 16:23:30|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|0
1637166220000|2021-11-17 16:23:40|4272.82|4272.82|4272.84|4272.84|4272.84|4272.84|4272.82|4272.82|0
1637166230000|2021-11-17 16:23:50|4272.69|4272.69|4272.69|4272.69|4272.69|4272.69|4272.69|4272.69|0
1637166240000|2021-11-17 16:24:00|4273|4273|4273.15|4273.15|4273.15|4273.15|4273|4273|0
1637166250000|2021-11-17 16:24:10|4273|4273|4272.71|4272.71|4273.03|4273.03|4272.71|4272.71|0
1637166260000|2021-11-17 16:24:20|4272.6|4272.6|4272.17|4272.17|4272.6|4272.6|4272.17|4272.17|0
1637166270000|2021-11-17 16:24:30|4272.32|4272.32|4272.35|4272.35|4272.35|4272.35|4272.32|4272.32|0
1637166300000|2021-11-17 16:25:00|4272.5|4272.5|4272.44|4272.44|4272.5|4272.5|4272.44|4272.44|0
1637166310000|2021-11-17 16:25:10|4272.29|4272.29|4272.39|4272.39|4272.63|4272.63|4272.29|4272.29|0
1637166320000|2021-11-17 16:25:20|4272.48|4272.48|4272.89|4272.89|4272.89|4272.89|4272.48|4272.48|0
1637166330000|2021-11-17 16:25:30|4272.58|4272.58|4272.64|4272.64|4272.82|4272.82|4272.58|4272.58|0
1637166340000|2021-11-17 16:25:40|4272.73|4272.73|4272.87|4272.87|4272.87|4272.87|4272.73|4272.73|0
1637166350000|2021-11-17 16:25:50|4272.91|4272.91|4273.44|4273.44|4273.44|4273.44|4272.91|4272.91|0
1637166360000|2021-11-17 16:26:00|4272.81|4272.81|4272.61|4272.61|4272.81|4272.81|4272.61|4272.61|0
1637166370000|2021-11-17 16:26:10|4272.43|4272.43|4272.89|4272.89|4272.89|4272.89|4272.34|4272.34|0
1637166380000|2021-11-17 16:26:20|4272.93|4272.93|4272.75|4272.75|4272.93|4272.93|4272.75|4272.75|0
1637166400000|2021-11-17 16:26:40|4272.7|4272.7|4272.7|4272.7|4272.7|4272.7|4272.7|4272.7|0
1637166410000|2021-11-17 16:26:50|4272.79|4272.79|4273.41|4273.41|4273.41|4273.41|4272.79|4272.79|0
1637166420000|2021-11-17 16:27:00|4273.35|4273.35|4273.15|4273.15|4273.35|4273.35|4273|4273|0
1637166440000|2021-11-17 16:27:20|4272.84|4272.84|4272.98|4272.98|4272.98|4272.98|4272.84|4272.84|0
1637166460000|2021-11-17 16:27:40|4273.04|4273.04|4273.04|4273.04|4273.04|4273.04|4273.04|4273.04|0
1637166470000|2021-11-17 16:27:50|4272.73|4272.73|4272.57|4272.57|4272.73|4272.73|4272.57|4272.57|0
1637166480000|2021-11-17 16:28:00|4272.46|4272.46|4271.52|4271.52|4272.46|4272.46|4271.52|4271.52|0
1637166490000|2021-11-17 16:28:10|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|0
1637166510000|2021-11-17 16:28:30|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|0
1637166520000|2021-11-17 16:28:40|4271.05|4271.05|4271.7|4271.7|4271.7|4271.7|4271.05|4271.05|0
1637166530000|2021-11-17 16:28:50|4271.74|4271.74|4271.7|4271.7|4271.74|4271.74|4271.63|4271.63|0
1637166540000|2021-11-17 16:29:00|4271.79|4271.79|4270.93|4270.93|4272.14|4272.14|4270.93|4270.93|0
1637166550000|2021-11-17 16:29:10|4270.81|4270.81|4270.31|4270.31|4270.81|4270.81|4270.31|4270.31|0
1637166560000|2021-11-17 16:29:20|4270.27|4270.27|4270.53|4270.53|4270.58|4270.58|4270.27|4270.27|0
1637166570000|2021-11-17 16:29:30|4270.38|4270.38|4269.75|4269.75|4270.38|4270.38|4269.75|4269.75|0
1637166580000|2021-11-17 16:29:40|4269.9|4269.9|4270.84|4270.84|4270.84|4270.84|4269.9|4269.9|0
1637166590000|2021-11-17 16:29:50|4270.88|4270.88|4269.78|4269.78|4271.1|4271.1|4269.78|4269.78|0
1637223300000|2021-11-18 08:15:00|4266.94|4266.94|4268.19|4268.19|4268.51|4268.51|4266.94|4266.94|0
1637223310000|2021-11-18 08:15:10|4268.38|4268.38|4268.38|4268.38|4268.38|4268.38|4268.38|4268.38|0
1637223320000|2021-11-18 08:15:20|4268.84|4268.84|4268.78|4268.78|4268.84|4268.84|4268.78|4268.78|0
1637223330000|2021-11-18 08:15:30|4268.69|4268.69|4268.78|4268.78|4268.78|4268.78|4268.69|4268.69|0
1637223340000|2021-11-18 08:15:40|4269.09|4269.09|4268.47|4268.47|4269.09|4269.09|4268.15|4268.15|0
1637223350000|2021-11-18 08:15:50|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|0
1637223360000|2021-11-18 08:16:00|4268.58|4268.58|4269.14|4269.14|4270.17|4270.17|4268.58|4268.58|0
1637223370000|2021-11-18 08:16:10|4269.45|4269.45|4268.61|4268.61|4269.45|4269.45|4268.51|4268.51|0
1637223380000|2021-11-18 08:16:20|4268.51|4268.51|4267.61|4267.61|4268.51|4268.51|4267.61|4267.61|0
1637223390000|2021-11-18 08:16:30|4267.7|4267.7|4266.62|4266.62|4267.7|4267.7|4266.62|4266.62|0
1637223400000|2021-11-18 08:16:40|4266.71|4266.71|4266.8|4266.8|4266.8|4266.8|4266.65|4266.65|0
1637223410000|2021-11-18 08:16:50|4266.71|4266.71|4266.62|4266.62|4266.71|4266.71|4266.62|4266.62|0
1637223420000|2021-11-18 08:17:00|4266.47|4266.47|4264.47|4264.47|4266.47|4266.47|4264.28|4264.28|0
1637223430000|2021-11-18 08:17:10|4264.78|4264.78|4264.16|4264.16|4264.78|4264.78|4263.84|4263.84|0
1637223440000|2021-11-18 08:17:20|4264.78|4264.78|4265.25|4265.25|4265.25|4265.25|4264.78|4264.78|0
1637223450000|2021-11-18 08:17:30|4265.4|4265.4|4265.4|4265.4|4265.4|4265.4|4265.4|4265.4|0
1637223460000|2021-11-18 08:17:40|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|0
1637223470000|2021-11-18 08:17:50|4266.74|4266.74|4266.74|4266.74|4266.74|4266.74|4266.74|4266.74|0
1637223480000|2021-11-18 08:18:00|4266.12|4266.12|4266.43|4266.43|4266.43|4266.43|4266.12|4266.12|0
1637223490000|2021-11-18 08:18:10|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|0
1637223500000|2021-11-18 08:18:20|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|0
1637223520000|2021-11-18 08:18:40|4265.77|4265.77|4265.81|4265.81|4265.81|4265.81|4265.77|4265.77|0
1637223530000|2021-11-18 08:18:50|4266.37|4266.37|4264.09|4264.09|4266.37|4266.37|4264.09|4264.09|0
1637223540000|2021-11-18 08:19:00|4264.46|4264.46|4264.43|4264.43|4264.55|4264.55|4264.19|4264.19|0
1637223550000|2021-11-18 08:19:10|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|0
1637223560000|2021-11-18 08:19:20|4263.82|4263.82|4264.26|4264.26|4264.26|4264.26|4263.82|4263.82|0
1637223570000|2021-11-18 08:19:30|4264.57|4264.57|4264.85|4264.85|4264.85|4264.85|4264.57|4264.57|0
1637223580000|2021-11-18 08:19:40|4264.67|4264.67|4264.57|4264.57|4264.76|4264.76|4264.57|4264.57|0
1637223590000|2021-11-18 08:19:50|4264.67|4264.67|4264.51|4264.51|4264.67|4264.67|4264.51|4264.51|0
1637223600000|2021-11-18 08:20:00|4265|4265|4265.27|4265.27|4265.27|4265.27|4265|4265|0
1637223610000|2021-11-18 08:20:10|4265.37|4265.37|4265.76|4265.76|4265.92|4265.92|4265.37|4265.37|0
1637223620000|2021-11-18 08:20:20|4265.86|4265.86|4264.42|4264.42|4265.86|4265.86|4264.12|4264.12|0
1637223630000|2021-11-18 08:20:30|4264.61|4264.61|4264.44|4264.44|4264.61|4264.61|4264.35|4264.35|0
1637223640000|2021-11-18 08:20:40|4263.82|4263.82|4264.44|4264.44|4264.44|4264.44|4263.82|4263.82|0
1637223660000|2021-11-18 08:21:00|4264.75|4264.75|4265.56|4265.56|4265.56|4265.56|4264.75|4264.75|0
1637223670000|2021-11-18 08:21:10|4265.46|4265.46|4265.23|4265.23|4265.46|4265.46|4265.23|4265.23|0
1637223690000|2021-11-18 08:21:30|4265.54|4265.54|4265.23|4265.23|4265.54|4265.54|4265.23|4265.23|0
1637223700000|2021-11-18 08:21:40|4265.84|4265.84|4266.15|4266.15|4266.15|4266.15|4265.84|4265.84|0
1637223720000|2021-11-18 08:22:00|4267.09|4267.09|4267.09|4267.09|4267.09|4267.09|4267.09|4267.09|0
1637223730000|2021-11-18 08:22:10|4267.18|4267.18|4267.18|4267.18|4267.18|4267.18|4267.18|4267.18|0
1637223740000|2021-11-18 08:22:20|4267.27|4267.27|4267.27|4267.27|4267.27|4267.27|4267.27|4267.27|0
1637223750000|2021-11-18 08:22:30|4267.35|4267.35|4267.04|4267.04|4267.35|4267.35|4267.04|4267.04|0
1637223760000|2021-11-18 08:22:40|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|0
1637223770000|2021-11-18 08:22:50|4265.64|4265.64|4266.42|4266.42|4266.42|4266.42|4265.49|4265.49|0
1637223780000|2021-11-18 08:23:00|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|0
1637223790000|2021-11-18 08:23:10|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|0
1637223830000|2021-11-18 08:23:50|4267.04|4267.04|4267.35|4267.35|4267.35|4267.35|4267.04|4267.04|0
1637223840000|2021-11-18 08:24:00|4267.2|4267.2|4268.08|4268.08|4268.08|4268.08|4267.2|4267.2|0
1637223850000|2021-11-18 08:24:10|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|0
1637223860000|2021-11-18 08:24:20|4267.58|4267.58|4267.34|4267.34|4267.58|4267.58|4267.16|4267.16|0
1637223870000|2021-11-18 08:24:30|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|0
1637223880000|2021-11-18 08:24:40|4266.72|4266.72|4266.59|4266.59|4266.72|4266.72|4266.59|4266.59|0
1637223890000|2021-11-18 08:24:50|4266.68|4266.68|4266.72|4266.72|4266.72|4266.72|4266.68|4266.68|0
1637223900000|2021-11-18 08:25:00|4266.76|4266.76|4267.04|4267.04|4267.35|4267.35|4266.76|4266.76|0
1637223910000|2021-11-18 08:25:10|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|0
1637223920000|2021-11-18 08:25:20|4267.26|4267.26|4267.42|4267.42|4267.42|4267.42|4267.11|4267.11|0
1637223930000|2021-11-18 08:25:30|4267.51|4267.51|4267.51|4267.51|4267.51|4267.51|4267.51|4267.51|0
1637223940000|2021-11-18 08:25:40|4267.32|4267.32|4267.17|4267.17|4267.32|4267.32|4267.17|4267.17|0
1637223950000|2021-11-18 08:25:50|4267.32|4267.32|4267.63|4267.63|4267.63|4267.63|4267.32|4267.32|0
1637223960000|2021-11-18 08:26:00|4267.94|4267.94|4267.04|4267.04|4268.12|4268.12|4267.04|4267.04|0
1637223970000|2021-11-18 08:26:10|4266.89|4266.89|4266.3|4266.3|4266.89|4266.89|4266.26|4266.26|0
1637223990000|2021-11-18 08:26:30|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|0
1637224000000|2021-11-18 08:26:40|4265.98|4265.98|4264.73|4264.73|4266.07|4266.07|4264.11|4264.11|0
1637224010000|2021-11-18 08:26:50|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|0
1637224020000|2021-11-18 08:27:00|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|0
1637224030000|2021-11-18 08:27:10|4265.36|4265.36|4265.27|4265.27|4265.36|4265.36|4265.27|4265.27|0
1637224050000|2021-11-18 08:27:30|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|0
1637224060000|2021-11-18 08:27:40|4264.74|4264.74|4264.62|4264.62|4264.74|4264.74|4264.62|4264.62|0
1637224090000|2021-11-18 08:28:10|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|0
1637224100000|2021-11-18 08:28:20|4264.38|4264.38|4264.5|4264.5|4264.6|4264.6|4264.38|4264.38|0
1637224110000|2021-11-18 08:28:30|4264.41|4264.41|4264.72|4264.72|4264.72|4264.72|4264.41|4264.41|0
1637224120000|2021-11-18 08:28:40|4265.03|4265.03|4265.34|4265.34|4265.34|4265.34|4264.5|4264.5|0
1637224130000|2021-11-18 08:28:50|4265.49|4265.49|4265.18|4265.18|4265.49|4265.49|4265.18|4265.18|0
1637224140000|2021-11-18 08:29:00|4266.29|4266.29|4266.44|4266.44|4266.44|4266.44|4266.29|4266.29|0
1637224150000|2021-11-18 08:29:10|4266.13|4266.13|4265.82|4265.82|4266.13|4266.13|4265.82|4265.82|0
1637224160000|2021-11-18 08:29:20|4265.66|4265.66|4265.97|4265.97|4265.97|4265.97|4265.66|4265.66|0
1637224180000|2021-11-18 08:29:40|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|0
1637224200000|2021-11-18 08:30:00|4266.34|4266.34|4265.85|4265.85|4266.56|4266.56|4265.85|4265.85|0
1637224210000|2021-11-18 08:30:10|4265.94|4265.94|4266.03|4266.03|4266.03|4266.03|4265.41|4265.41|0
1637224220000|2021-11-18 08:30:20|4265.85|4265.85|4266.47|4266.47|4266.78|4266.78|4265.76|4265.76|0
1637224230000|2021-11-18 08:30:30|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|0
1637224240000|2021-11-18 08:30:40|4265.7|4265.7|4266.32|4266.32|4266.32|4266.32|4265.7|4265.7|0
1637224250000|2021-11-18 08:30:50|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|0
1637224260000|2021-11-18 08:31:00|4266.18|4266.18|4264.99|4264.99|4266.18|4266.18|4264.99|4264.99|0
1637224270000|2021-11-18 08:31:10|4264.95|4264.95|4264.68|4264.68|4264.95|4264.95|4264.68|4264.68|0
1637224280000|2021-11-18 08:31:20|4264.07|4264.07|4263.79|4263.79|4264.07|4264.07|4263.79|4263.79|0
1637224300000|2021-11-18 08:31:40|4264.1|4264.1|4264.1|4264.1|4264.1|4264.1|4264.1|4264.1|0
1637224310000|2021-11-18 08:31:50|4264.01|4264.01|4263.38|4263.38|4264.01|4264.01|4263.38|4263.38|0
1637224320000|2021-11-18 08:32:00|4263.7|4263.7|4263.64|4263.64|4263.7|4263.7|4263.64|4263.64|0
1637224330000|2021-11-18 08:32:10|4263.45|4263.45|4263.92|4263.92|4263.92|4263.92|4263.45|4263.45|0
1637224340000|2021-11-18 08:32:20|4263.29|4263.29|4263.48|4263.48|4263.7|4263.7|4263.29|4263.29|0
1637224350000|2021-11-18 08:32:30|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|0
1637224360000|2021-11-18 08:32:40|4263.42|4263.42|4263.02|4263.02|4263.42|4263.42|4263.02|4263.02|0
1637224370000|2021-11-18 08:32:50|4262.7|4262.7|4262.8|4262.8|4262.8|4262.8|4262.7|4262.7|0
1637224380000|2021-11-18 08:33:00|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|0
1637224400000|2021-11-18 08:33:20|4262.33|4262.33|4262.11|4262.11|4262.42|4262.42|4262.11|4262.11|0
1637224410000|2021-11-18 08:33:30|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.33|4261.33|0
1637224420000|2021-11-18 08:33:40|4261.3|4261.3|4261.61|4261.61|4261.61|4261.61|4261.3|4261.3|0
1637224440000|2021-11-18 08:34:00|4262.23|4262.23|4262.19|4262.19|4262.23|4262.23|4262.19|4262.19|0
1637224470000|2021-11-18 08:34:30|4262.82|4262.82|4262.93|4262.93|4262.93|4262.93|4262.82|4262.82|0
1637224480000|2021-11-18 08:34:40|4263.07|4263.07|4263.11|4263.11|4263.11|4263.11|4263.07|4263.07|0
1637224490000|2021-11-18 08:34:50|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|0
1637224500000|2021-11-18 08:35:00|4263.89|4263.89|4264.04|4264.04|4264.19|4264.19|4263.89|4263.89|0
1637224510000|2021-11-18 08:35:10|4264.35|4264.35|4264.62|4264.62|4264.67|4264.67|4264.35|4264.35|0
1637224520000|2021-11-18 08:35:20|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|0
1637224550000|2021-11-18 08:35:50|4264.75|4264.75|4264.47|4264.47|4264.75|4264.75|4264.47|4264.47|0
1637224560000|2021-11-18 08:36:00|4264.56|4264.56|4264.47|4264.47|4264.65|4264.65|4264.37|4264.37|0
1637224580000|2021-11-18 08:36:20|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|0
1637224600000|2021-11-18 08:36:40|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|0
1637224620000|2021-11-18 08:37:00|4264.78|4264.78|4265.09|4265.09|4265.09|4265.09|4264.78|4264.78|0
1637224630000|2021-11-18 08:37:10|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|0
1637224650000|2021-11-18 08:37:30|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|0
1637224670000|2021-11-18 08:37:50|4264.78|4264.78|4265.09|4265.09|4265.09|4265.09|4264.78|4264.78|0
1637224680000|2021-11-18 08:38:00|4265|4265|4265|4265|4265|4265|4265|4265|0
1637224700000|2021-11-18 08:38:20|4265.18|4265.18|4265.64|4265.64|4265.64|4265.64|4265.18|4265.18|0
1637224710000|2021-11-18 08:38:30|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|0
1637224740000|2021-11-18 08:39:00|4265.55|4265.55|4265.55|4265.55|4265.55|4265.55|4265.55|4265.55|0
1637224760000|2021-11-18 08:39:20|4265.39|4265.39|4266.18|4266.18|4266.33|4266.33|4265.39|4265.39|0
1637224780000|2021-11-18 08:39:40|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|0
1637224800000|2021-11-18 08:40:00|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|0
1637224810000|2021-11-18 08:40:10|4266.21|4266.21|4266.25|4266.25|4266.25|4266.25|4266.21|4266.21|0
1637224820000|2021-11-18 08:40:20|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|0
1637224830000|2021-11-18 08:40:30|4265.22|4265.22|4264.91|4264.91|4265.53|4265.53|4264.91|4264.91|0
1637224840000|2021-11-18 08:40:40|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|0
1637224850000|2021-11-18 08:40:50|4264.7|4264.7|4264.74|4264.74|4264.79|4264.79|4264.48|4264.48|0
1637224870000|2021-11-18 08:41:10|4264.78|4264.78|4264.87|4264.87|4264.87|4264.87|4264.78|4264.78|0
1637224880000|2021-11-18 08:41:20|4265.04|4265.04|4265.13|4265.13|4265.13|4265.13|4265.04|4265.04|0
1637224890000|2021-11-18 08:41:30|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|0
1637224910000|2021-11-18 08:41:50|4265.46|4265.46|4265.53|4265.53|4265.53|4265.53|4265.22|4265.22|0
1637224920000|2021-11-18 08:42:00|4265.42|4265.42|4266.04|4266.04|4266.04|4266.04|4265.42|4265.42|0
1637224930000|2021-11-18 08:42:10|4265.42|4265.42|4265.1|4265.1|4265.42|4265.42|4265.1|4265.1|0
1637224940000|2021-11-18 08:42:20|4265.22|4265.22|4265.14|4265.14|4265.22|4265.22|4265.05|4265.05|0
1637224970000|2021-11-18 08:42:50|4264.98|4264.98|4264.78|4264.78|4265.14|4265.14|4264.78|4264.78|0
1637224980000|2021-11-18 08:43:00|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|0
1637224990000|2021-11-18 08:43:10|4265.72|4265.72|4265.8|4265.8|4265.8|4265.8|4265.72|4265.72|0
1637225000000|2021-11-18 08:43:20|4266.04|4266.04|4266.18|4266.18|4266.18|4266.18|4266.04|4266.04|0
1637225020000|2021-11-18 08:43:40|4266.81|4266.81|4266.99|4266.99|4267.45|4267.45|4266.81|4266.81|0
1637225030000|2021-11-18 08:43:50|4266.84|4266.84|4266.84|4266.84|4266.84|4266.84|4266.84|4266.84|0
1637225050000|2021-11-18 08:44:10|4267.15|4267.15|4267.3|4267.3|4267.3|4267.3|4267.15|4267.15|0
1637225100000|2021-11-18 08:45:00|4266.99|4266.99|4267.3|4267.3|4267.3|4267.3|4266.99|4266.99|0
1637225110000|2021-11-18 08:45:10|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|0
1637225120000|2021-11-18 08:45:20|4267.4|4267.4|4267.4|4267.4|4267.4|4267.4|4267.4|4267.4|0
1637225130000|2021-11-18 08:45:30|4267.24|4267.24|4264.74|4264.74|4267.24|4267.24|4264.74|4264.74|0
1637225140000|2021-11-18 08:45:40|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|0
1637225150000|2021-11-18 08:45:50|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|0
1637225160000|2021-11-18 08:46:00|4265.37|4265.37|4265.15|4265.15|4265.46|4265.46|4265.15|4265.15|0
1637225180000|2021-11-18 08:46:20|4265.24|4265.24|4265.67|4265.67|4265.72|4265.72|4265.24|4265.24|0
1637225190000|2021-11-18 08:46:30|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|0
1637225220000|2021-11-18 08:47:00|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|0
1637225230000|2021-11-18 08:47:10|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|0
1637225240000|2021-11-18 08:47:20|4266.85|4266.85|4265.23|4265.23|4266.85|4266.85|4264.92|4264.92|0
1637225250000|2021-11-18 08:47:30|4265.69|4265.69|4265.23|4265.23|4265.69|4265.69|4265.23|4265.23|0
1637225260000|2021-11-18 08:47:40|4264.86|4264.86|4263.83|4263.83|4264.86|4264.86|4263.83|4263.83|0
1637225270000|2021-11-18 08:47:50|4263.52|4263.52|4263.52|4263.52|4263.52|4263.52|4263.52|4263.52|0
1637225280000|2021-11-18 08:48:00|4263.57|4263.57|4263.57|4263.57|4263.57|4263.57|4263.57|4263.57|0
1637225290000|2021-11-18 08:48:10|4264.19|4264.19|4264.44|4264.44|4264.44|4264.44|4264.19|4264.19|0
1637225300000|2021-11-18 08:48:20|4263.82|4263.82|4263.5|4263.5|4263.82|4263.82|4263.5|4263.5|0
1637225310000|2021-11-18 08:48:30|4263.69|4263.69|4263.81|4263.81|4263.81|4263.81|4263.69|4263.69|0
1637225320000|2021-11-18 08:48:40|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|0
1637225330000|2021-11-18 08:48:50|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|0
1637225340000|2021-11-18 08:49:00|4263.69|4263.69|4263.62|4263.62|4263.74|4263.74|4263.62|4263.62|0
1637225350000|2021-11-18 08:49:10|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|0
1637225360000|2021-11-18 08:49:20|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|4263.08|0
1637225370000|2021-11-18 08:49:30|4263.12|4263.12|4263.12|4263.12|4263.12|4263.12|4263.12|4263.12|0
1637225380000|2021-11-18 08:49:40|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|0
1637225390000|2021-11-18 08:49:50|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|0
1637225400000|2021-11-18 08:50:00|4263.46|4263.46|4263.46|4263.46|4263.46|4263.46|4263.46|4263.46|0
1637225440000|2021-11-18 08:50:40|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|0
1637225460000|2021-11-18 08:51:00|4264.39|4264.39|4264.55|4264.55|4264.55|4264.55|4264.39|4264.39|0
1637225470000|2021-11-18 08:51:10|4264.24|4264.24|4263.93|4263.93|4264.24|4264.24|4263.93|4263.93|0
1637225500000|2021-11-18 08:51:40|4264.24|4264.24|4263.93|4263.93|4264.24|4264.24|4263.93|4263.93|0
1637225520000|2021-11-18 08:52:00|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|0
1637225530000|2021-11-18 08:52:10|4264.2|4264.2|4264.2|4264.2|4264.2|4264.2|4264.2|4264.2|0
1637225550000|2021-11-18 08:52:30|4263.88|4263.88|4263.79|4263.79|4263.88|4263.88|4263.79|4263.79|0
1637225560000|2021-11-18 08:52:40|4263.85|4263.85|4262.52|4262.52|4264.09|4264.09|4262.52|4262.52|0
1637225580000|2021-11-18 08:53:00|4262.84|4262.84|4262.84|4262.84|4262.84|4262.84|4262.84|4262.84|0
1637225590000|2021-11-18 08:53:10|4262.52|4262.52|4262.52|4262.52|4262.52|4262.52|4262.52|4262.52|0
1637225600000|2021-11-18 08:53:20|4262.12|4262.12|4261.86|4261.86|4262.12|4262.12|4261.86|4261.86|0
1637225610000|2021-11-18 08:53:30|4262.18|4262.18|4262.49|4262.49|4262.49|4262.49|4262.18|4262.18|0
1637225620000|2021-11-18 08:53:40|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|0
1637225630000|2021-11-18 08:53:50|4262.15|4262.15|4261.92|4261.92|4262.15|4262.15|4261.92|4261.92|0
1637225640000|2021-11-18 08:54:00|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|0
1637225650000|2021-11-18 08:54:10|4261.67|4261.67|4261.67|4261.67|4262.61|4262.61|4261.67|4261.67|0
1637225670000|2021-11-18 08:54:30|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|0
1637225680000|2021-11-18 08:54:40|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|0
1637225690000|2021-11-18 08:54:50|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|0
1637225700000|2021-11-18 08:55:00|4262.3|4262.3|4261.67|4261.67|4262.3|4262.3|4261.67|4261.67|0
1637225730000|2021-11-18 08:55:30|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|0
1637225740000|2021-11-18 08:55:40|4262.45|4262.45|4262.61|4262.61|4262.61|4262.61|4262.45|4262.45|0
1637225750000|2021-11-18 08:55:50|4262.52|4262.52|4262.52|4262.52|4262.52|4262.52|4262.52|4262.52|0
1637225760000|2021-11-18 08:56:00|4262.23|4262.23|4262.36|4262.36|4262.54|4262.54|4262.23|4262.23|0
1637225780000|2021-11-18 08:56:20|4262.27|4262.27|4261.55|4261.55|4262.49|4262.49|4261.24|4261.24|0
1637225790000|2021-11-18 08:56:30|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|0
1637225800000|2021-11-18 08:56:40|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|0
1637225810000|2021-11-18 08:56:50|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|0
1637225820000|2021-11-18 08:57:00|4262.98|4262.98|4263.07|4263.07|4263.07|4263.07|4262.98|4262.98|0
1637225830000|2021-11-18 08:57:10|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|0
1637225840000|2021-11-18 08:57:20|4262.42|4262.42|4262.74|4262.74|4262.74|4262.74|4262.42|4262.42|0
1637225850000|2021-11-18 08:57:30|4262.42|4262.42|4261.81|4261.81|4262.42|4262.42|4261.81|4261.81|0
1637225860000|2021-11-18 08:57:40|4261.18|4261.18|4261.03|4261.03|4261.18|4261.18|4261.03|4261.03|0
1637225870000|2021-11-18 08:57:50|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|0
1637225880000|2021-11-18 08:58:00|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|0
1637225900000|2021-11-18 08:58:20|4260.47|4260.47|4260.47|4260.47|4260.47|4260.47|4260.47|4260.47|0
1637225910000|2021-11-18 08:58:30|4260.32|4260.32|4259.98|4259.98|4260.32|4260.32|4259.98|4259.98|0
1637225920000|2021-11-18 08:58:40|4260.29|4260.29|4260.29|4260.29|4260.29|4260.29|4260.29|4260.29|0
1637225930000|2021-11-18 08:58:50|4260.38|4260.38|4259.76|4259.76|4260.38|4260.38|4259.76|4259.76|0
1637225940000|2021-11-18 08:59:00|4260.38|4260.38|4260.69|4260.69|4260.69|4260.69|4260.38|4260.38|0
1637225970000|2021-11-18 08:59:30|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|0
1637225990000|2021-11-18 08:59:50|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|0
1637226000000|2021-11-18 09:00:00|4260.51|4260.51|4260.88|4260.88|4260.88|4260.88|4260.42|4260.42|0
1637226020000|2021-11-18 09:00:20|4261|4261|4261|4261|4261|4261|4261|4261|0
1637226030000|2021-11-18 09:00:30|4261.09|4261.09|4260.9|4260.9|4261.18|4261.18|4260.9|4260.9|0
1637226040000|2021-11-18 09:00:40|4260.88|4260.88|4260.34|4260.34|4260.88|4260.88|4260.34|4260.34|0
1637226050000|2021-11-18 09:00:50|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|4260.43|0
1637226070000|2021-11-18 09:01:10|4260.12|4260.12|4260.43|4260.43|4260.43|4260.43|4260.12|4260.12|0
1637226080000|2021-11-18 09:01:20|4261.06|4261.06|4261.08|4261.08|4261.08|4261.08|4261.06|4261.06|0
1637226090000|2021-11-18 09:01:30|4261|4261|4261|4261|4261|4261|4261|4261|0
1637226100000|2021-11-18 09:01:40|4260.69|4260.69|4260.54|4260.54|4260.69|4260.69|4260.54|4260.54|0
1637226110000|2021-11-18 09:01:50|4260.69|4260.69|4259.45|4259.45|4260.69|4260.69|4259.45|4259.45|0
1637226120000|2021-11-18 09:02:00|4259.29|4259.29|4259.14|4259.14|4259.29|4259.29|4259.14|4259.14|0
1637226130000|2021-11-18 09:02:10|4258.99|4258.99|4259.46|4259.46|4259.46|4259.46|4258.83|4258.83|0
1637226170000|2021-11-18 09:02:50|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|0
1637226190000|2021-11-18 09:03:10|4259.73|4259.73|4259.69|4259.69|4259.73|4259.73|4259.69|4259.69|0
1637226210000|2021-11-18 09:03:30|4259.65|4259.65|4258.92|4258.92|4259.65|4259.65|4258.6|4258.6|0
1637226220000|2021-11-18 09:03:40|4258.49|4258.49|4258.8|4258.8|4258.8|4258.8|4258.49|4258.49|0
1637226230000|2021-11-18 09:03:50|4258.71|4258.71|4258.66|4258.66|4258.71|4258.71|4258.66|4258.66|0
1637226250000|2021-11-18 09:04:10|4258.75|4258.75|4258.58|4258.58|4258.75|4258.75|4258.58|4258.58|0
1637226260000|2021-11-18 09:04:20|4258.27|4258.27|4258.27|4258.27|4258.27|4258.27|4258.27|4258.27|0
1637226280000|2021-11-18 09:04:40|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|0
1637226290000|2021-11-18 09:04:50|4258.27|4258.27|4258.11|4258.11|4258.27|4258.27|4258.11|4258.11|0
1637226300000|2021-11-18 09:05:00|4258.2|4258.2|4258.04|4258.04|4258.2|4258.2|4258.04|4258.04|0
1637226320000|2021-11-18 09:05:20|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|0
1637226330000|2021-11-18 09:05:30|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|0
1637226350000|2021-11-18 09:05:50|4258.44|4258.44|4257.81|4257.81|4258.44|4258.44|4257.81|4257.81|0
1637226360000|2021-11-18 09:06:00|4257.72|4257.72|4257.41|4257.41|4257.72|4257.72|4257.41|4257.41|0
1637226370000|2021-11-18 09:06:10|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|0
1637226380000|2021-11-18 09:06:20|4257.28|4257.28|4257.36|4257.36|4257.36|4257.36|4257.28|4257.28|0
1637226390000|2021-11-18 09:06:30|4257.45|4257.45|4257.55|4257.55|4257.55|4257.55|4257.45|4257.45|0
1637226400000|2021-11-18 09:06:40|4257.85|4257.85|4257.62|4257.62|4257.97|4257.97|4257.62|4257.62|0
1637226410000|2021-11-18 09:06:50|4257.44|4257.44|4257.44|4257.44|4257.44|4257.44|4257.44|4257.44|0
1637226420000|2021-11-18 09:07:00|4258.07|4258.07|4257.59|4257.59|4258.07|4258.07|4257.59|4257.59|0
1637226430000|2021-11-18 09:07:10|4256.97|4256.97|4256.97|4256.97|4256.97|4256.97|4256.97|4256.97|0
1637226470000|2021-11-18 09:07:50|4257.06|4257.06|4257.06|4257.06|4257.06|4257.06|4257.06|4257.06|0
1637226480000|2021-11-18 09:08:00|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|0
1637226490000|2021-11-18 09:08:10|4256.6|4256.6|4256.5|4256.5|4256.6|4256.6|4256.5|4256.5|0
1637226500000|2021-11-18 09:08:20|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|0
1637226540000|2021-11-18 09:09:00|4256.15|4256.15|4256.15|4256.15|4256.15|4256.15|4256.15|4256.15|0
1637226550000|2021-11-18 09:09:10|4256.11|4256.11|4256.26|4256.26|4256.26|4256.26|4256.11|4256.11|0
1637226580000|2021-11-18 09:09:40|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|0
1637226590000|2021-11-18 09:09:50|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|0
1637226600000|2021-11-18 09:10:00|4256.35|4256.35|4256.55|4256.55|4256.55|4256.55|4256.35|4256.35|0
1637226610000|2021-11-18 09:10:10|4257.49|4257.49|4257.49|4257.49|4257.49|4257.49|4257.49|4257.49|0
1637226620000|2021-11-18 09:10:20|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|0
1637226650000|2021-11-18 09:10:50|4257.24|4257.24|4256.93|4256.93|4257.24|4257.24|4256.93|4256.93|0
1637226660000|2021-11-18 09:11:00|4257.08|4257.08|4256.64|4256.64|4257.08|4257.08|4256.64|4256.64|0
1637226670000|2021-11-18 09:11:10|4256.54|4256.54|4255.81|4255.81|4256.66|4256.66|4255.81|4255.81|0
1637226690000|2021-11-18 09:11:30|4255.5|4255.5|4255.82|4255.82|4255.82|4255.82|4255.5|4255.5|0
1637226700000|2021-11-18 09:11:40|4255.97|4255.97|4255.97|4255.97|4255.97|4255.97|4255.97|4255.97|0
1637226740000|2021-11-18 09:12:20|4256.06|4256.06|4255.53|4255.53|4256.15|4256.15|4255.53|4255.53|0
1637226750000|2021-11-18 09:12:30|4255.62|4255.62|4255.62|4255.62|4255.62|4255.62|4255.62|4255.62|0
1637226760000|2021-11-18 09:12:40|4255.5|4255.5|4255.5|4255.5|4255.5|4255.5|4255.5|4255.5|0
1637226780000|2021-11-18 09:13:00|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|0
1637226790000|2021-11-18 09:13:10|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|0
1637226800000|2021-11-18 09:13:20|4254.84|4254.84|4254.84|4254.84|4254.84|4254.84|4254.84|4254.84|0
1637226810000|2021-11-18 09:13:30|4254.93|4254.93|4255.16|4255.16|4255.28|4255.28|4254.93|4254.93|0
1637226820000|2021-11-18 09:13:40|4254.92|4254.92|4254.77|4254.77|4254.92|4254.92|4254.77|4254.77|0
1637226840000|2021-11-18 09:14:00|4254.92|4254.92|4254.3|4254.3|4254.92|4254.92|4254.3|4254.3|0
1637226850000|2021-11-18 09:14:10|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|0
1637226860000|2021-11-18 09:14:20|4254.43|4254.43|4254.43|4254.43|4254.43|4254.43|4254.43|4254.43|0
1637226870000|2021-11-18 09:14:30|4254.39|4254.39|4255.01|4255.01|4255.01|4255.01|4254.39|4254.39|0
1637226880000|2021-11-18 09:14:40|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|0
1637226890000|2021-11-18 09:14:50|4254.74|4254.74|4254.68|4254.68|4254.74|4254.74|4254.68|4254.68|0
1637226900000|2021-11-18 09:15:00|4254.99|4254.99|4254.89|4254.89|4254.99|4254.99|4254.89|4254.89|0
1637226920000|2021-11-18 09:15:20|4254.58|4254.58|4253.33|4253.33|4254.58|4254.58|4253.33|4253.33|0
1637226930000|2021-11-18 09:15:30|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|0
1637226940000|2021-11-18 09:15:40|4253.92|4253.92|4254.12|4254.12|4254.12|4254.12|4253.92|4253.92|0
1637226950000|2021-11-18 09:15:50|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|0
1637226960000|2021-11-18 09:16:00|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|4254.04|0
1637226970000|2021-11-18 09:16:10|4254.23|4254.23|4254.4|4254.4|4254.4|4254.4|4254.13|4254.13|0
1637226980000|2021-11-18 09:16:20|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|0
1637226990000|2021-11-18 09:16:30|4254.38|4254.38|4254.34|4254.34|4254.38|4254.38|4254.34|4254.34|0
1637227020000|2021-11-18 09:17:00|4254.16|4254.16|4254.16|4254.16|4254.16|4254.16|4254.16|4254.16|0
1637227030000|2021-11-18 09:17:10|4254.05|4254.05|4253.96|4253.96|4254.05|4254.05|4253.96|4253.96|0
1637227040000|2021-11-18 09:17:20|4253.88|4253.88|4253.76|4253.76|4253.88|4253.88|4253.76|4253.76|0
1637227050000|2021-11-18 09:17:30|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|0
1637227080000|2021-11-18 09:18:00|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|0
1637227090000|2021-11-18 09:18:10|4253.82|4253.82|4253.82|4253.82|4253.82|4253.82|4253.82|4253.82|0
1637227100000|2021-11-18 09:18:20|4253.64|4253.64|4253.55|4253.55|4253.64|4253.64|4253.55|4253.55|0
1637227140000|2021-11-18 09:19:00|4253.5|4253.5|4253.05|4253.05|4253.5|4253.5|4253.05|4253.05|0
1637227160000|2021-11-18 09:19:20|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|0
1637227170000|2021-11-18 09:19:30|4252.78|4252.78|4252.78|4252.78|4252.78|4252.78|4252.78|4252.78|0
1637227180000|2021-11-18 09:19:40|4252.47|4252.47|4252.47|4252.47|4252.47|4252.47|4252.47|4252.47|0
1637227190000|2021-11-18 09:19:50|4252.43|4252.43|4252.53|4252.53|4252.53|4252.53|4252.43|4252.43|0
1637227200000|2021-11-18 09:20:00|4252.23|4252.23|4251.92|4251.92|4252.23|4252.23|4251.92|4251.92|0
1637227210000|2021-11-18 09:20:10|4251.8|4251.8|4251.75|4251.75|4251.8|4251.8|4251.75|4251.75|0
1637227240000|2021-11-18 09:20:40|4250.83|4250.83|4250.3|4250.3|4250.83|4250.83|4250.2|4250.2|0
1637227250000|2021-11-18 09:20:50|4250.39|4250.39|4250.39|4250.39|4250.39|4250.39|4250.39|4250.39|0
1637227260000|2021-11-18 09:21:00|4250.04|4250.04|4251|4251|4251.15|4251.15|4250.04|4250.04|0
1637227270000|2021-11-18 09:21:10|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|0
1637227280000|2021-11-18 09:21:20|4250.84|4250.84|4250.84|4250.84|4250.84|4250.84|4250.84|4250.84|0
1637227290000|2021-11-18 09:21:30|4250.68|4250.68|4250.68|4250.68|4250.68|4250.68|4250.68|4250.68|0
1637227300000|2021-11-18 09:21:40|4251.14|4251.14|4251.14|4251.14|4251.14|4251.14|4251.14|4251.14|0
1637227310000|2021-11-18 09:21:50|4251.3|4251.3|4251.3|4251.3|4251.3|4251.3|4251.3|4251.3|0
1637227320000|2021-11-18 09:22:00|4251.92|4251.92|4251.92|4251.92|4251.92|4251.92|4251.92|4251.92|0
1637227330000|2021-11-18 09:22:10|4251.3|4251.3|4251.61|4251.61|4251.61|4251.61|4251.3|4251.3|0
1637227340000|2021-11-18 09:22:20|4251.79|4251.79|4251.89|4251.89|4251.89|4251.89|4251.79|4251.79|0
1637227360000|2021-11-18 09:22:40|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|0
1637227390000|2021-11-18 09:23:10|4252.33|4252.33|4252.33|4252.33|4252.33|4252.33|4252.01|4252.01|0
1637227400000|2021-11-18 09:23:20|4252.41|4252.41|4253.62|4253.62|4253.62|4253.62|4252.41|4252.41|0
1637227410000|2021-11-18 09:23:30|4253.93|4253.93|4253.77|4253.77|4253.93|4253.93|4253.77|4253.77|0
1637227420000|2021-11-18 09:23:40|4254.08|4254.08|4254.39|4254.39|4254.39|4254.39|4254.08|4254.08|0
1637227430000|2021-11-18 09:23:50|4254.7|4254.7|4255.09|4255.09|4255.09|4255.09|4254.7|4254.7|0
1637227440000|2021-11-18 09:24:00|4255.17|4255.17|4255.15|4255.15|4255.17|4255.17|4255.15|4255.15|0
1637227450000|2021-11-18 09:24:10|4255.19|4255.19|4254.21|4254.21|4255.19|4255.19|4254.21|4254.21|0
1637227470000|2021-11-18 09:24:30|4254.52|4254.52|4254.52|4254.52|4254.52|4254.52|4254.52|4254.52|0
1637227490000|2021-11-18 09:24:50|4254.68|4254.68|4254.55|4254.55|4254.68|4254.68|4254.37|4254.37|0
1637227500000|2021-11-18 09:25:00|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|0
1637227510000|2021-11-18 09:25:10|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|0
1637227520000|2021-11-18 09:25:20|4254.65|4254.65|4254.96|4254.96|4254.96|4254.96|4254.65|4254.65|0
1637227550000|2021-11-18 09:25:50|4255.27|4255.27|4255.9|4255.9|4255.9|4255.9|4255.27|4255.27|0
1637227560000|2021-11-18 09:26:00|4255.27|4255.27|4255.27|4255.27|4255.9|4255.9|4255.27|4255.27|0
1637227570000|2021-11-18 09:26:10|4255.9|4255.9|4255.97|4255.97|4255.97|4255.97|4255.66|4255.66|0
1637227590000|2021-11-18 09:26:30|4255.66|4255.66|4255.97|4255.97|4255.97|4255.97|4255.66|4255.66|0
1637227600000|2021-11-18 09:26:40|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|0
1637227610000|2021-11-18 09:26:50|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|0
1637227620000|2021-11-18 09:27:00|4256.59|4256.59|4256.4|4256.4|4256.71|4256.71|4256.4|4256.4|0
1637227640000|2021-11-18 09:27:20|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|0
1637227660000|2021-11-18 09:27:40|4256.8|4256.8|4258.49|4258.49|4258.49|4258.49|4256.8|4256.8|0
1637227680000|2021-11-18 09:28:00|4258.26|4258.26|4258.22|4258.22|4258.26|4258.26|4258.22|4258.22|0
1637227690000|2021-11-18 09:28:10|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|0
1637227720000|2021-11-18 09:28:40|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|0
1637227730000|2021-11-18 09:28:50|4256.61|4256.61|4255.99|4255.99|4256.61|4256.61|4255.99|4255.99|0
1637227750000|2021-11-18 09:29:10|4256.01|4256.01|4256.01|4256.01|4256.01|4256.01|4256.01|4256.01|0
1637227770000|2021-11-18 09:29:30|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|0
1637227780000|2021-11-18 09:29:40|4256.15|4256.15|4256.19|4256.19|4256.19|4256.19|4256.15|4256.15|0
1637227790000|2021-11-18 09:29:50|4256.16|4256.16|4256.14|4256.14|4256.16|4256.16|4256.14|4256.14|0
1637227800000|2021-11-18 09:30:00|4256.42|4256.42|4255.15|4255.15|4256.42|4256.42|4255.15|4255.15|0
1637227810000|2021-11-18 09:30:10|4254.84|4254.84|4255.92|4255.92|4255.92|4255.92|4254.84|4254.84|0
1637227840000|2021-11-18 09:30:40|4256.23|4256.23|4256.38|4256.38|4256.38|4256.38|4256.23|4256.23|0
1637227850000|2021-11-18 09:30:50|4256.5|4256.5|4256.81|4256.81|4256.81|4256.81|4256.5|4256.5|0
1637227860000|2021-11-18 09:31:00|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|0
1637227870000|2021-11-18 09:31:10|4255.56|4255.56|4255.41|4255.41|4255.56|4255.56|4255.41|4255.41|0
1637227880000|2021-11-18 09:31:20|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|0
1637227900000|2021-11-18 09:31:40|4255.42|4255.42|4255.44|4255.44|4255.5|4255.5|4255.1|4255.1|0
1637227930000|2021-11-18 09:32:10|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|0
1637227940000|2021-11-18 09:32:20|4255.13|4255.13|4255.13|4255.13|4255.13|4255.13|4255.13|4255.13|0
1637227960000|2021-11-18 09:32:40|4254.51|4254.51|4254.51|4254.51|4254.51|4254.51|4254.51|4254.51|0
1637227980000|2021-11-18 09:33:00|4253.88|4253.88|4253.59|4253.59|4254.2|4254.2|4253.59|4253.59|0
1637228020000|2021-11-18 09:33:40|4254.21|4254.21|4254.1|4254.1|4254.21|4254.21|4254.1|4254.1|0
1637228030000|2021-11-18 09:33:50|4253.91|4253.91|4253.82|4253.82|4253.91|4253.91|4253.82|4253.82|0
1637228040000|2021-11-18 09:34:00|4254.13|4254.13|4254.71|4254.71|4254.75|4254.75|4254.13|4254.13|0
1637228080000|2021-11-18 09:34:40|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|0
1637228100000|2021-11-18 09:35:00|4254.49|4254.49|4254.36|4254.36|4254.55|4254.55|4254.36|4254.36|0
1637228110000|2021-11-18 09:35:10|4254.46|4254.46|4255.23|4255.23|4255.23|4255.23|4254.46|4254.46|0
1637228120000|2021-11-18 09:35:20|4255.54|4255.54|4256.01|4256.01|4256.01|4256.01|4255.54|4255.54|0
1637228150000|2021-11-18 09:35:50|4255.85|4255.85|4255.87|4255.87|4255.9|4255.9|4255.82|4255.82|0
1637228160000|2021-11-18 09:36:00|4255.89|4255.89|4256.07|4256.07|4256.07|4256.07|4255.89|4255.89|0
1637228170000|2021-11-18 09:36:10|4256.38|4256.38|4256.84|4256.84|4256.84|4256.84|4256.38|4256.38|0
1637228190000|2021-11-18 09:36:30|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|0
1637228200000|2021-11-18 09:36:40|4257.46|4257.46|4257.46|4257.46|4257.46|4257.46|4257.15|4257.15|0
1637228210000|2021-11-18 09:36:50|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|0
1637228220000|2021-11-18 09:37:00|4257.01|4257.01|4256.36|4256.36|4257.01|4257.01|4256.36|4256.36|0
1637228280000|2021-11-18 09:38:00|4256.27|4256.27|4256.27|4256.27|4256.27|4256.27|4256.27|4256.27|0
1637228300000|2021-11-18 09:38:20|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|0
1637228310000|2021-11-18 09:38:30|4256.24|4256.24|4255.86|4255.86|4256.35|4256.35|4255.86|4255.86|0
1637228320000|2021-11-18 09:38:40|4256.05|4256.05|4256.2|4256.2|4256.2|4256.2|4256.05|4256.05|0
1637228330000|2021-11-18 09:38:50|4256.39|4256.39|4256.23|4256.23|4256.39|4256.39|4256.23|4256.23|0
1637228360000|2021-11-18 09:39:20|4256.31|4256.31|4256.31|4256.31|4256.31|4256.31|4256.31|4256.31|0
1637228420000|2021-11-18 09:40:20|4256.62|4256.62|4256.48|4256.48|4256.62|4256.62|4256.31|4256.31|0
1637228430000|2021-11-18 09:40:30|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|0
1637228440000|2021-11-18 09:40:40|4256.58|4256.58|4256.73|4256.73|4256.73|4256.73|4256.58|4256.58|0
1637228460000|2021-11-18 09:41:00|4256.69|4256.69|4256.75|4256.75|4256.75|4256.75|4256.69|4256.69|0
1637228480000|2021-11-18 09:41:20|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|0
1637228490000|2021-11-18 09:41:30|4256.1|4256.1|4255.16|4255.16|4256.1|4256.1|4255.16|4255.16|0
1637228500000|2021-11-18 09:41:40|4255.08|4255.08|4255.08|4255.08|4255.08|4255.08|4255.08|4255.08|0
1637228530000|2021-11-18 09:42:10|4255.71|4255.71|4255.71|4255.71|4255.71|4255.71|4255.71|4255.71|0
1637228540000|2021-11-18 09:42:20|4256.02|4256.02|4256.02|4256.02|4256.02|4256.02|4256.02|4256.02|0
1637228560000|2021-11-18 09:42:40|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|0
1637228570000|2021-11-18 09:42:50|4256.02|4256.02|4256.06|4256.06|4256.06|4256.06|4255.98|4255.98|0
1637228580000|2021-11-18 09:43:00|4256.04|4256.04|4256.04|4256.04|4256.04|4256.04|4256.04|4256.04|0
1637228600000|2021-11-18 09:43:20|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|0
1637228620000|2021-11-18 09:43:40|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|0
1637228670000|2021-11-18 09:44:30|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|0
1637228680000|2021-11-18 09:44:40|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|0
1637228690000|2021-11-18 09:44:50|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|0
1637228700000|2021-11-18 09:45:00|4256.61|4256.61|4256.58|4256.58|4256.61|4256.61|4256.54|4256.54|0
1637228750000|2021-11-18 09:45:50|4256.66|4256.66|4256.39|4256.39|4256.66|4256.66|4256.39|4256.39|0
1637228760000|2021-11-18 09:46:00|4256.54|4256.54|4256.91|4256.91|4256.91|4256.91|4256.54|4256.54|0
1637228770000|2021-11-18 09:46:10|4257.06|4257.06|4257.22|4257.22|4257.37|4257.37|4257.06|4257.06|0
1637228800000|2021-11-18 09:46:40|4257.06|4257.06|4257.06|4257.06|4257.06|4257.06|4256.91|4256.91|0
1637228810000|2021-11-18 09:46:50|4257.22|4257.22|4257.37|4257.37|4257.37|4257.37|4257.22|4257.22|0
1637228850000|2021-11-18 09:47:30|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|0
1637228870000|2021-11-18 09:47:50|4257.99|4257.99|4258.28|4258.28|4258.3|4258.3|4257.99|4257.99|0
1637228880000|2021-11-18 09:48:00|4258.34|4258.34|4258.34|4258.34|4258.34|4258.34|4258.34|4258.34|0
1637228890000|2021-11-18 09:48:10|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|0
1637228900000|2021-11-18 09:48:20|4258.4|4258.4|4258.4|4258.4|4258.4|4258.4|4258.4|4258.4|0
1637228930000|2021-11-18 09:48:50|4259.33|4259.33|4259.02|4259.02|4259.33|4259.33|4259.02|4259.02|0
1637228940000|2021-11-18 09:49:00|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|0
1637228970000|2021-11-18 09:49:30|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|0
1637229000000|2021-11-18 09:50:00|4259.38|4259.38|4260.12|4260.12|4260.12|4260.12|4259.36|4259.36|0
1637229010000|2021-11-18 09:50:10|4260.16|4260.16|4260.18|4260.18|4260.2|4260.2|4260.16|4260.16|0
1637229050000|2021-11-18 09:50:50|4260.8|4260.8|4260.8|4260.8|4260.8|4260.8|4260.8|4260.8|0
1637229060000|2021-11-18 09:51:00|4260.49|4260.49|4259.28|4259.28|4260.49|4260.49|4258.51|4258.51|0
1637229070000|2021-11-18 09:51:10|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|0
1637229080000|2021-11-18 09:51:20|4258.66|4258.66|4258.82|4258.82|4258.82|4258.82|4258.51|4258.51|0
1637229090000|2021-11-18 09:51:30|4258.87|4258.87|4259.19|4259.19|4259.19|4259.19|4258.87|4258.87|0
1637229100000|2021-11-18 09:51:40|4259.96|4259.96|4259.91|4259.91|4259.96|4259.96|4259.91|4259.91|0
1637229110000|2021-11-18 09:51:50|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|0
1637229120000|2021-11-18 09:52:00|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|0
1637229130000|2021-11-18 09:52:10|4259.01|4259.01|4259.47|4259.47|4259.47|4259.47|4259.01|4259.01|0
1637229140000|2021-11-18 09:52:20|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|0
1637229170000|2021-11-18 09:52:50|4259.07|4259.07|4259.53|4259.53|4259.53|4259.53|4259.07|4259.07|0
1637229180000|2021-11-18 09:53:00|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|0
1637229210000|2021-11-18 09:53:30|4259.2|4259.2|4258.61|4258.61|4259.2|4259.2|4258.61|4258.61|0
1637229220000|2021-11-18 09:53:40|4258.46|4258.46|4257.23|4257.23|4258.46|4258.46|4257.12|4257.12|0
1637229240000|2021-11-18 09:54:00|4257.54|4257.54|4257.86|4257.86|4257.86|4257.86|4257.54|4257.54|0
1637229250000|2021-11-18 09:54:10|4257.82|4257.82|4257.82|4257.82|4257.82|4257.82|4257.82|4257.82|0
1637229280000|2021-11-18 09:54:40|4258.75|4258.75|4259.21|4259.21|4259.21|4259.21|4258.75|4258.75|0
1637229290000|2021-11-18 09:54:50|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|0
1637229300000|2021-11-18 09:55:00|4258.95|4258.95|4258.95|4258.95|4258.95|4258.95|4258.95|4258.95|0
1637229320000|2021-11-18 09:55:20|4259.14|4259.14|4259.32|4259.32|4259.32|4259.32|4259.14|4259.14|0
1637229350000|2021-11-18 09:55:50|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|0
1637229370000|2021-11-18 09:56:10|4259.53|4259.53|4259.47|4259.47|4259.53|4259.53|4259.38|4259.38|0
1637229380000|2021-11-18 09:56:20|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|0
1637229390000|2021-11-18 09:56:30|4259.34|4259.34|4259.3|4259.3|4259.34|4259.34|4259.3|4259.3|0
1637229400000|2021-11-18 09:56:40|4259.34|4259.34|4259.57|4259.57|4259.66|4259.66|4259.34|4259.34|0
1637229410000|2021-11-18 09:56:50|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|4259.49|0
1637229420000|2021-11-18 09:57:00|4259.4|4259.4|4259.33|4259.33|4259.4|4259.4|4259.28|4259.28|0
1637229430000|2021-11-18 09:57:10|4259.29|4259.29|4259.33|4259.33|4259.33|4259.33|4259.29|4259.29|0
1637229440000|2021-11-18 09:57:20|4259.95|4259.95|4260.17|4260.17|4260.17|4260.17|4259.86|4259.86|0
1637229470000|2021-11-18 09:57:50|4260.05|4260.05|4259.96|4259.96|4260.05|4260.05|4259.96|4259.96|0
1637229480000|2021-11-18 09:58:00|4259.92|4259.92|4259.92|4259.92|4259.92|4259.92|4259.92|4259.92|0
1637229490000|2021-11-18 09:58:10|4259.82|4259.82|4259.77|4259.77|4259.82|4259.82|4259.77|4259.77|0
1637229500000|2021-11-18 09:58:20|4259.92|4259.92|4259.92|4259.92|4259.92|4259.92|4259.92|4259.92|0
1637229510000|2021-11-18 09:58:30|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|0
1637229520000|2021-11-18 09:58:40|4260.14|4260.14|4260.24|4260.24|4260.24|4260.24|4260.14|4260.14|0
1637229530000|2021-11-18 09:58:50|4259.3|4259.3|4259.75|4259.75|4259.77|4259.77|4259.15|4259.15|0
1637229560000|2021-11-18 09:59:20|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|0
1637229570000|2021-11-18 09:59:30|4259.13|4259.13|4258.91|4258.91|4259.13|4259.13|4258.82|4258.82|0
1637229580000|2021-11-18 09:59:40|4259.22|4259.22|4259.53|4259.53|4259.53|4259.53|4259.22|4259.22|0
1637229600000|2021-11-18 10:00:00|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|0
1637229610000|2021-11-18 10:00:10|4259.22|4259.22|4259.53|4259.53|4259.53|4259.53|4259.22|4259.22|0
1637229640000|2021-11-18 10:00:40|4258.91|4258.91|4259.22|4259.22|4259.22|4259.22|4258.91|4258.91|0
1637229650000|2021-11-18 10:00:50|4259.07|4259.07|4258.97|4258.97|4259.07|4259.07|4258.97|4258.97|0
1637229660000|2021-11-18 10:01:00|4258.86|4258.86|4258.54|4258.54|4258.86|4258.86|4258.54|4258.54|0
1637229670000|2021-11-18 10:01:10|4258.24|4258.24|4258.24|4258.24|4258.24|4258.24|4258.24|4258.24|0
1637229680000|2021-11-18 10:01:20|4258.54|4258.54|4258.62|4258.62|4258.62|4258.62|4258.54|4258.54|0
1637229690000|2021-11-18 10:01:30|4258.89|4258.89|4259.2|4259.2|4259.2|4259.2|4258.8|4258.8|0
1637229700000|2021-11-18 10:01:40|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|0
1637229720000|2021-11-18 10:02:00|4259.02|4259.02|4258.92|4258.92|4259.02|4259.02|4258.92|4258.92|0
1637229740000|2021-11-18 10:02:20|4258.61|4258.61|4258.61|4258.61|4258.61|4258.61|4258.61|4258.61|0
1637229750000|2021-11-18 10:02:30|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|0
1637229760000|2021-11-18 10:02:40|4258.15|4258.15|4256.9|4256.9|4258.3|4258.3|4256.9|4256.9|0
1637229770000|2021-11-18 10:02:50|4257.06|4257.06|4257.56|4257.56|4257.68|4257.68|4257.06|4257.06|0
1637229780000|2021-11-18 10:03:00|4257.63|4257.63|4257.59|4257.59|4257.63|4257.63|4257.59|4257.59|0
1637229790000|2021-11-18 10:03:10|4257.65|4257.65|4257.33|4257.33|4257.7|4257.7|4257.33|4257.33|0
1637229820000|2021-11-18 10:03:40|4256.84|4256.84|4256.31|4256.31|4256.84|4256.84|4256.31|4256.31|0
1637229830000|2021-11-18 10:03:50|4256.27|4256.27|4256.23|4256.23|4256.27|4256.27|4256.23|4256.23|0
1637229840000|2021-11-18 10:04:00|4255.92|4255.92|4256.57|4256.57|4256.57|4256.57|4255.83|4255.83|0
1637229850000|2021-11-18 10:04:10|4256.45|4256.45|4257.23|4257.23|4257.23|4257.23|4256.45|4256.45|0
1637229880000|2021-11-18 10:04:40|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|0
1637229890000|2021-11-18 10:04:50|4257.25|4257.25|4257.8|4257.8|4257.86|4257.86|4257.25|4257.25|0
1637229900000|2021-11-18 10:05:00|4257.78|4257.78|4257.78|4257.78|4257.78|4257.78|4257.78|4257.78|0
1637229940000|2021-11-18 10:05:40|4257.93|4257.93|4258.39|4258.39|4258.39|4258.39|4257.93|4257.93|0
1637229950000|2021-11-18 10:05:50|4258.55|4258.55|4258.55|4258.55|4258.55|4258.55|4258.55|4258.55|0
1637229960000|2021-11-18 10:06:00|4258.6|4258.6|4259.32|4259.32|4259.32|4259.32|4258.6|4258.6|0
1637229980000|2021-11-18 10:06:20|4259.28|4259.28|4259.28|4259.28|4259.28|4259.28|4259.28|4259.28|0
1637229990000|2021-11-18 10:06:30|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|0
1637230010000|2021-11-18 10:06:50|4259.55|4259.55|4259.19|4259.19|4259.59|4259.59|4259.13|4259.13|0
1637230020000|2021-11-18 10:07:00|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|0
1637230030000|2021-11-18 10:07:10|4259.34|4259.34|4259.03|4259.03|4259.34|4259.34|4259.03|4259.03|0
1637230040000|2021-11-18 10:07:20|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|0
1637230060000|2021-11-18 10:07:40|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|0
1637230080000|2021-11-18 10:08:00|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|0
1637230190000|2021-11-18 10:09:50|4258.15|4258.15|4258.46|4258.46|4258.46|4258.46|4258.15|4258.15|0
1637230200000|2021-11-18 10:10:00|4258.42|4258.42|4258.47|4258.47|4258.51|4258.51|4258.21|4258.21|0
1637230210000|2021-11-18 10:10:10|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|0
1637230250000|2021-11-18 10:10:50|4257.38|4257.38|4257.07|4257.07|4257.38|4257.38|4257.07|4257.07|0
1637230260000|2021-11-18 10:11:00|4256.89|4256.89|4256.95|4256.95|4257.01|4257.01|4256.89|4256.89|0
1637230270000|2021-11-18 10:11:10|4256.64|4256.64|4256.95|4256.95|4256.95|4256.95|4256.64|4256.64|0
1637230280000|2021-11-18 10:11:20|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|0
1637230300000|2021-11-18 10:11:40|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|0
1637230320000|2021-11-18 10:12:00|4256.48|4256.48|4256.48|4256.48|4256.48|4256.48|4256.48|4256.48|0
1637230330000|2021-11-18 10:12:10|4256.57|4256.57|4256.57|4256.57|4256.57|4256.57|4256.57|4256.57|0
1637230350000|2021-11-18 10:12:30|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|0
1637230370000|2021-11-18 10:12:50|4257.04|4257.04|4257.48|4257.48|4257.48|4257.48|4257.04|4257.04|0
1637230390000|2021-11-18 10:13:10|4257.65|4257.65|4257.65|4257.65|4257.65|4257.65|4257.65|4257.65|0
1637230410000|2021-11-18 10:13:30|4257.97|4257.97|4257.97|4257.97|4257.97|4257.97|4257.97|4257.97|0
1637230470000|2021-11-18 10:14:30|4258.01|4258.01|4258.19|4258.19|4258.19|4258.19|4258.01|4258.01|0
1637230500000|2021-11-18 10:15:00|4258.82|4258.82|4256.94|4256.94|4258.82|4258.82|4256.94|4256.94|0
1637230510000|2021-11-18 10:15:10|4256.79|4256.79|4256.48|4256.48|4256.79|4256.79|4256.48|4256.48|0
1637230530000|2021-11-18 10:15:30|4255.85|4255.85|4255.85|4255.85|4255.85|4255.85|4255.85|4255.85|0
1637230540000|2021-11-18 10:15:40|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|0
1637230550000|2021-11-18 10:15:50|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|0
1637230560000|2021-11-18 10:16:00|4255.45|4255.45|4255.45|4255.45|4255.51|4255.51|4255.45|4255.45|0
1637230580000|2021-11-18 10:16:20|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|0
1637230590000|2021-11-18 10:16:30|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|0
1637230630000|2021-11-18 10:17:10|4255.6|4255.6|4255.6|4255.6|4255.6|4255.6|4255.6|4255.6|0
1637230670000|2021-11-18 10:17:50|4255.76|4255.76|4255.6|4255.6|4255.76|4255.76|4255.6|4255.6|0
1637230680000|2021-11-18 10:18:00|4255.52|4255.52|4255.52|4255.52|4255.52|4255.52|4255.52|4255.52|0
1637230690000|2021-11-18 10:18:10|4255.48|4255.48|4254.85|4254.85|4255.48|4255.48|4254.85|4254.85|0
1637230700000|2021-11-18 10:18:20|4254.55|4254.55|4254.46|4254.46|4254.55|4254.55|4254.46|4254.46|0
1637230730000|2021-11-18 10:18:50|4254.78|4254.78|4254.87|4254.87|4254.87|4254.87|4254.78|4254.78|0
1637230740000|2021-11-18 10:19:00|4255.17|4255.17|4255.17|4255.17|4255.17|4255.17|4255.17|4255.17|0
1637230760000|2021-11-18 10:19:20|4255.08|4255.08|4255.08|4255.08|4255.08|4255.08|4255.08|4255.08|0
1637230770000|2021-11-18 10:19:30|4255.7|4255.7|4255.5|4255.5|4255.7|4255.7|4255.5|4255.5|0
1637230800000|2021-11-18 10:20:00|4255.81|4255.81|4255.81|4255.81|4255.81|4255.81|4255.81|4255.81|0
1637230830000|2021-11-18 10:20:30|4255.83|4255.83|4255.83|4255.83|4255.83|4255.83|4255.83|4255.83|0
1637230840000|2021-11-18 10:20:40|4255.85|4255.85|4255.83|4255.83|4255.85|4255.85|4255.83|4255.83|0
1637230850000|2021-11-18 10:20:50|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|0
1637230860000|2021-11-18 10:21:00|4255.91|4255.91|4255.35|4255.35|4256.02|4256.02|4255.35|4255.35|0
1637230880000|2021-11-18 10:21:20|4254.89|4254.89|4254.91|4254.91|4254.91|4254.91|4254.89|4254.89|0
1637230920000|2021-11-18 10:22:00|4254.87|4254.87|4254.56|4254.56|4254.87|4254.87|4254.56|4254.56|0
1637230960000|2021-11-18 10:22:40|4253.94|4253.94|4254.09|4254.09|4254.24|4254.24|4253.94|4253.94|0
1637230990000|2021-11-18 10:23:10|4255.03|4255.03|4255.03|4255.03|4255.03|4255.03|4255.03|4255.03|0
1637231010000|2021-11-18 10:23:30|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|0
1637231020000|2021-11-18 10:23:40|4255.42|4255.42|4255.57|4255.57|4255.57|4255.57|4255.42|4255.42|0
1637231030000|2021-11-18 10:23:50|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|0
1637231050000|2021-11-18 10:24:10|4255.28|4255.28|4255.28|4255.28|4255.28|4255.28|4255.28|4255.28|0
1637231070000|2021-11-18 10:24:30|4255.59|4255.59|4255.59|4255.59|4255.59|4255.59|4255.59|4255.59|0
1637231100000|2021-11-18 10:25:00|4255.44|4255.44|4255.44|4255.44|4255.44|4255.44|4255.44|4255.44|0
1637231110000|2021-11-18 10:25:10|4255.59|4255.59|4255.59|4255.59|4255.59|4255.59|4255.59|4255.59|0
1637231120000|2021-11-18 10:25:20|4255.69|4255.69|4256|4256|4256|4256|4255.69|4255.69|0
1637231130000|2021-11-18 10:25:30|4256.08|4256.08|4256.16|4256.16|4256.16|4256.16|4256.08|4256.08|0
1637231150000|2021-11-18 10:25:50|4256.12|4256.12|4256.12|4256.12|4256.12|4256.12|4256.12|4256.12|0
1637231170000|2021-11-18 10:26:10|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|0
1637231180000|2021-11-18 10:26:20|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|0
1637231190000|2021-11-18 10:26:30|4255.92|4255.92|4255.92|4255.92|4255.92|4255.92|4255.92|4255.92|0
1637231210000|2021-11-18 10:26:50|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|0
1637231220000|2021-11-18 10:27:00|4255.9|4255.9|4255.9|4255.9|4255.9|4255.9|4255.74|4255.74|0
1637231230000|2021-11-18 10:27:10|4255.74|4255.74|4255.44|4255.44|4255.74|4255.74|4255.44|4255.44|0
1637231240000|2021-11-18 10:27:20|4255.28|4255.28|4255.28|4255.28|4255.28|4255.28|4255.28|4255.28|0
1637231250000|2021-11-18 10:27:30|4254.66|4254.66|4254.97|4254.97|4254.97|4254.97|4254.66|4254.66|0
1637231270000|2021-11-18 10:27:50|4255.06|4255.06|4255.16|4255.16|4255.16|4255.16|4255.06|4255.06|0
1637231300000|2021-11-18 10:28:20|4254.85|4254.85|4253.29|4253.29|4254.85|4254.85|4253.29|4253.29|0
1637231310000|2021-11-18 10:28:30|4253.91|4253.91|4253.91|4253.91|4253.91|4253.91|4253.91|4253.91|0
1637231320000|2021-11-18 10:28:40|4254.54|4254.54|4254.22|4254.22|4254.54|4254.54|4253.91|4253.91|0
1637231330000|2021-11-18 10:28:50|4253.91|4253.91|4253.91|4253.91|4253.91|4253.91|4253.91|4253.91|0
1637231350000|2021-11-18 10:29:10|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|0
1637231360000|2021-11-18 10:29:20|4254.05|4254.05|4254.05|4254.05|4254.05|4254.05|4254.05|4254.05|0
1637231370000|2021-11-18 10:29:30|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|0
1637231390000|2021-11-18 10:29:50|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|0
1637231460000|2021-11-18 10:31:00|4254.9|4254.9|4254.9|4254.9|4254.9|4254.9|4254.9|4254.9|0
1637231500000|2021-11-18 10:31:40|4254.59|4254.59|4254.53|4254.53|4254.59|4254.59|4254.53|4254.53|0
1637231510000|2021-11-18 10:31:50|4254.65|4254.65|4254.54|4254.54|4254.65|4254.65|4254.5|4254.5|0
1637231530000|2021-11-18 10:32:10|4254.48|4254.48|4254.48|4254.48|4254.48|4254.48|4254.48|4254.48|0
1637231540000|2021-11-18 10:32:20|4254.54|4254.54|4254.85|4254.85|4254.85|4254.85|4254.54|4254.54|0
1637231560000|2021-11-18 10:32:40|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|0
1637231570000|2021-11-18 10:32:50|4255.22|4255.22|4255.22|4255.22|4255.54|4255.54|4255.22|4255.22|0
1637231580000|2021-11-18 10:33:00|4255.28|4255.28|4255.28|4255.28|4255.28|4255.28|4255.28|4255.28|0
1637231590000|2021-11-18 10:33:10|4254.97|4254.97|4254.53|4254.53|4254.97|4254.97|4254.5|4254.5|0
1637231600000|2021-11-18 10:33:20|4254.84|4254.84|4254.66|4254.66|4254.84|4254.84|4254.66|4254.66|0
1637231640000|2021-11-18 10:34:00|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|0
1637231650000|2021-11-18 10:34:10|4254.78|4254.78|4254.75|4254.75|4254.78|4254.78|4254.75|4254.75|0
1637231660000|2021-11-18 10:34:20|4254.73|4254.73|4254.75|4254.75|4254.75|4254.75|4254.73|4254.73|0
1637231670000|2021-11-18 10:34:30|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|0
1637231700000|2021-11-18 10:35:00|4253.5|4253.5|4252.88|4252.88|4253.5|4253.5|4252.88|4252.88|0
1637231720000|2021-11-18 10:35:20|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|0
1637231730000|2021-11-18 10:35:30|4253.32|4253.32|4253.62|4253.62|4253.62|4253.62|4253.32|4253.32|0
1637231750000|2021-11-18 10:35:50|4253.6|4253.6|4253.6|4253.6|4253.6|4253.6|4253.6|4253.6|0
1637231760000|2021-11-18 10:36:00|4253.51|4253.51|4253.81|4253.81|4253.81|4253.81|4253.51|4253.51|0
1637231770000|2021-11-18 10:36:10|4253.97|4253.97|4254.9|4254.9|4254.9|4254.9|4253.97|4253.97|0
1637231800000|2021-11-18 10:36:40|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|0
1637231840000|2021-11-18 10:37:20|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|0
1637231870000|2021-11-18 10:37:50|4255.07|4255.07|4255.07|4255.07|4255.07|4255.07|4255.07|4255.07|0
1637231880000|2021-11-18 10:38:00|4254.45|4254.45|4254.16|4254.16|4254.45|4254.45|4254.14|4254.14|0
1637231900000|2021-11-18 10:38:20|4254.07|4254.07|4254.18|4254.18|4254.18|4254.18|4254.02|4254.02|0
1637231910000|2021-11-18 10:38:30|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|0
1637231920000|2021-11-18 10:38:40|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|0
1637231930000|2021-11-18 10:38:50|4254.01|4254.01|4253.93|4253.93|4254.01|4254.01|4253.93|4253.93|0
1637231940000|2021-11-18 10:39:00|4254.87|4254.87|4254.87|4254.87|4254.87|4254.87|4254.87|4254.87|0
1637231950000|2021-11-18 10:39:10|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|0
1637231970000|2021-11-18 10:39:30|4255.14|4255.14|4255.45|4255.45|4255.45|4255.45|4255.14|4255.14|0
1637232000000|2021-11-18 10:40:00|4255.33|4255.33|4254.27|4254.27|4255.33|4255.33|4254.23|4254.23|0
1637232010000|2021-11-18 10:40:10|4254.58|4254.58|4254.58|4254.58|4254.58|4254.58|4254.58|4254.58|0
1637232020000|2021-11-18 10:40:20|4254.63|4254.63|4254.32|4254.32|4254.63|4254.63|4254.32|4254.32|0
1637232030000|2021-11-18 10:40:30|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|0
1637232050000|2021-11-18 10:40:50|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|0
1637232110000|2021-11-18 10:41:50|4254.75|4254.75|4254.75|4254.75|4254.75|4254.75|4254.75|4254.75|0
1637232120000|2021-11-18 10:42:00|4254.44|4254.44|4254.13|4254.13|4254.59|4254.59|4254.13|4254.13|0
1637232150000|2021-11-18 10:42:30|4254.07|4254.07|4253.95|4253.95|4254.07|4254.07|4253.95|4253.95|0
1637232160000|2021-11-18 10:42:40|4253.64|4253.64|4253.64|4253.64|4253.64|4253.64|4253.33|4253.33|0
1637232180000|2021-11-18 10:43:00|4253.68|4253.68|4253.45|4253.45|4253.76|4253.76|4253.45|4253.45|0
1637232190000|2021-11-18 10:43:10|4253.76|4253.76|4253.89|4253.89|4253.89|4253.89|4253.76|4253.76|0
1637232210000|2021-11-18 10:43:30|4253.98|4253.98|4254.07|4254.07|4254.07|4254.07|4253.98|4253.98|0
1637232230000|2021-11-18 10:43:50|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|0
1637232260000|2021-11-18 10:44:20|4254.23|4254.23|4254.23|4254.23|4254.23|4254.23|4254.23|4254.23|0
1637232270000|2021-11-18 10:44:30|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|0
1637232280000|2021-11-18 10:44:40|4254.39|4254.39|4254.7|4254.7|4254.7|4254.7|4254.39|4254.39|0
1637232300000|2021-11-18 10:45:00|4254.39|4254.39|4254.7|4254.7|4254.7|4254.7|4254.39|4254.39|0
1637232330000|2021-11-18 10:45:30|4254.39|4254.39|4254.39|4254.39|4254.54|4254.54|4254.08|4254.08|0
1637232370000|2021-11-18 10:46:10|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|0
1637232380000|2021-11-18 10:46:20|4254.38|4254.38|4254.73|4254.73|4254.73|4254.73|4254.38|4254.38|0
1637232390000|2021-11-18 10:46:30|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|0
1637232400000|2021-11-18 10:46:40|4254.25|4254.25|4254.25|4254.25|4254.25|4254.25|4254.25|4254.25|0
1637232410000|2021-11-18 10:46:50|4254.56|4254.56|4254.25|4254.25|4254.56|4254.56|4254.25|4254.25|0
1637232420000|2021-11-18 10:47:00|4254.07|4254.07|4254.22|4254.22|4254.22|4254.22|4254.07|4254.07|0
1637232460000|2021-11-18 10:47:40|4253.91|4253.91|4254.22|4254.22|4254.22|4254.22|4253.91|4253.91|0
1637232480000|2021-11-18 10:48:00|4254.39|4254.39|4254.39|4254.39|4254.39|4254.39|4254.39|4254.39|0
1637232490000|2021-11-18 10:48:10|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|4254.08|0
1637232510000|2021-11-18 10:48:30|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|0
1637232520000|2021-11-18 10:48:40|4254.38|4254.38|4254.63|4254.63|4254.63|4254.63|4254.38|4254.38|0
1637232540000|2021-11-18 10:49:00|4254.94|4254.94|4255.25|4255.25|4255.25|4255.25|4254.94|4254.94|0
1637232600000|2021-11-18 10:50:00|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|0
1637232630000|2021-11-18 10:50:30|4255.65|4255.65|4255.65|4255.65|4255.65|4255.65|4255.65|4255.65|0
1637232640000|2021-11-18 10:50:40|4255.81|4255.81|4255.81|4255.81|4255.81|4255.81|4255.81|4255.81|0
1637232650000|2021-11-18 10:50:50|4255.96|4255.96|4255.96|4255.96|4255.96|4255.96|4255.96|4255.96|0
1637232670000|2021-11-18 10:51:10|4255.92|4255.92|4256.1|4256.1|4256.1|4256.1|4255.92|4255.92|0
1637232690000|2021-11-18 10:51:30|4256.01|4256.01|4255.88|4255.88|4256.01|4256.01|4255.88|4255.88|0
1637232700000|2021-11-18 10:51:40|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|0
1637232710000|2021-11-18 10:51:50|4256.14|4256.14|4255.68|4255.68|4256.14|4256.14|4255.68|4255.68|0
1637232730000|2021-11-18 10:52:10|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|0
1637232760000|2021-11-18 10:52:40|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|0
1637232770000|2021-11-18 10:52:50|4255.69|4255.69|4255.82|4255.82|4255.84|4255.84|4255.69|4255.69|0
1637232780000|2021-11-18 10:53:00|4255.51|4255.51|4255.41|4255.41|4255.51|4255.51|4255.41|4255.41|0
1637232790000|2021-11-18 10:53:10|4255.73|4255.73|4257.6|4257.6|4257.6|4257.6|4255.73|4255.73|0
1637232800000|2021-11-18 10:53:20|4258.23|4258.23|4261.66|4261.66|4261.66|4261.66|4258.23|4258.23|0
1637232810000|2021-11-18 10:53:30|4262.9|4262.9|4260.87|4260.87|4262.9|4262.9|4260.55|4260.55|0
1637232820000|2021-11-18 10:53:40|4260.55|4260.55|4260.68|4260.68|4260.68|4260.68|4260.24|4260.24|0
1637232830000|2021-11-18 10:53:50|4260.72|4260.72|4261.13|4261.13|4261.13|4261.13|4260.72|4260.72|0
1637232840000|2021-11-18 10:54:00|4261.75|4261.75|4262.22|4262.22|4263|4263|4261.75|4261.75|0
1637232850000|2021-11-18 10:54:10|4262.53|4262.53|4262.22|4262.22|4262.53|4262.53|4262.22|4262.22|0
1637232860000|2021-11-18 10:54:20|4262.53|4262.53|4263.24|4263.24|4263.55|4263.55|4262.53|4262.53|0
1637232870000|2021-11-18 10:54:30|4262.62|4262.62|4262.62|4262.62|4262.93|4262.93|4262.3|4262.3|0
1637232880000|2021-11-18 10:54:40|4263.24|4263.24|4262.97|4262.97|4263.24|4263.24|4262.3|4262.3|0
1637232890000|2021-11-18 10:54:50|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|4263.18|0
1637232900000|2021-11-18 10:55:00|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|4262.56|4262.56|0
1637232910000|2021-11-18 10:55:10|4263.18|4263.18|4264.51|4264.51|4264.83|4264.83|4263.18|4263.18|0
1637232920000|2021-11-18 10:55:20|4264.34|4264.34|4264.34|4264.34|4264.34|4264.34|4264.34|4264.34|0
1637232930000|2021-11-18 10:55:30|4264.65|4264.65|4264.96|4264.96|4264.96|4264.96|4264.65|4264.65|0
1637232940000|2021-11-18 10:55:40|4265.27|4265.27|4265.42|4265.42|4265.57|4265.57|4265.27|4265.27|0
1637232950000|2021-11-18 10:55:50|4265.33|4265.33|4265.31|4265.31|4265.64|4265.64|4265.02|4265.02|0
1637232960000|2021-11-18 10:56:00|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|0
1637232980000|2021-11-18 10:56:20|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|0
1637232990000|2021-11-18 10:56:30|4266.52|4266.52|4268.4|4268.4|4268.4|4268.4|4266.52|4266.52|0
1637233000000|2021-11-18 10:56:40|4269.33|4269.33|4271.21|4271.21|4271.83|4271.83|4269.33|4269.33|0
1637233010000|2021-11-18 10:56:50|4272.15|4272.15|4271.83|4271.83|4272.15|4272.15|4270.9|4270.9|0
1637233020000|2021-11-18 10:57:00|4271.75|4271.75|4270.56|4270.56|4271.75|4271.75|4269.31|4269.31|0
1637233030000|2021-11-18 10:57:10|4270.25|4270.25|4269.62|4269.62|4270.56|4270.56|4269.62|4269.62|0
1637233040000|2021-11-18 10:57:20|4269|4269|4268.38|4268.38|4269|4269|4268.38|4268.38|0
1637233060000|2021-11-18 10:57:40|4267.13|4267.13|4267.75|4267.75|4267.75|4267.75|4267.13|4267.13|0
1637233070000|2021-11-18 10:57:50|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|0
1637233080000|2021-11-18 10:58:00|4267.75|4267.75|4267.94|4267.94|4267.94|4267.94|4267.75|4267.75|0
1637233090000|2021-11-18 10:58:10|4267.31|4267.31|4268.25|4268.25|4268.25|4268.25|4267.31|4267.31|0
1637233100000|2021-11-18 10:58:20|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|0
1637233150000|2021-11-18 10:59:10|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|0
1637233160000|2021-11-18 10:59:20|4266.69|4266.69|4267|4267|4267|4267|4266.69|4266.69|0
1637233200000|2021-11-18 11:00:00|4267.22|4267.22|4266.28|4266.28|4267.22|4267.22|4266.28|4266.28|0
1637233220000|2021-11-18 11:00:20|4264.72|4264.72|4265.34|4265.34|4265.34|4265.34|4264.72|4264.72|0
1637233230000|2021-11-18 11:00:30|4265.97|4265.97|4266.23|4266.23|4266.59|4266.59|4265.97|4265.97|0
1637233250000|2021-11-18 11:00:50|4265.92|4265.92|4266.23|4266.23|4266.23|4266.23|4265.92|4265.92|0
1637233260000|2021-11-18 11:01:00|4267.17|4267.17|4266.93|4266.93|4267.17|4267.17|4266.93|4266.93|0
1637233270000|2021-11-18 11:01:10|4267.56|4267.56|4267.44|4267.44|4267.56|4267.56|4267.13|4267.13|0
1637233280000|2021-11-18 11:01:20|4267.27|4267.27|4266.88|4266.88|4267.27|4267.27|4266.64|4266.64|0
1637233290000|2021-11-18 11:01:30|4266.94|4266.94|4267.26|4267.26|4267.26|4267.26|4266.94|4266.94|0
1637233300000|2021-11-18 11:01:40|4267.88|4267.88|4269.22|4269.22|4269.22|4269.22|4267.88|4267.88|0
1637233310000|2021-11-18 11:01:50|4269.18|4269.18|4269.03|4269.03|4269.18|4269.18|4269.03|4269.03|0
1637233320000|2021-11-18 11:02:00|4269.34|4269.34|4268.4|4268.4|4269.34|4269.34|4267.78|4267.78|0
1637233330000|2021-11-18 11:02:10|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|0
1637233360000|2021-11-18 11:02:40|4268.76|4268.76|4268.88|4268.88|4268.88|4268.88|4268.76|4268.76|0
1637233380000|2021-11-18 11:03:00|4268.93|4268.93|4268.03|4268.03|4269.55|4269.55|4268.03|4268.03|0
1637233390000|2021-11-18 11:03:10|4267.72|4267.72|4266.94|4266.94|4267.72|4267.72|4266.94|4266.94|0
1637233400000|2021-11-18 11:03:20|4266.77|4266.77|4266.77|4266.77|4266.77|4266.77|4266.77|4266.77|0
1637233440000|2021-11-18 11:04:00|4266.61|4266.61|4266.01|4266.01|4266.64|4266.64|4266.01|4266.01|0
1637233460000|2021-11-18 11:04:20|4264.76|4264.76|4264.89|4264.89|4265.08|4265.08|4264.76|4264.76|0
1637233480000|2021-11-18 11:04:40|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|0
1637233490000|2021-11-18 11:04:50|4264.84|4264.84|4265.15|4265.15|4265.15|4265.15|4264.75|4264.75|0
1637233510000|2021-11-18 11:05:10|4263.62|4263.62|4262.84|4262.84|4263.62|4263.62|4262.68|4262.68|0
1637233530000|2021-11-18 11:05:30|4262.99|4262.99|4263.61|4263.61|4263.61|4263.61|4262.99|4262.99|0
1637233540000|2021-11-18 11:05:40|4263.46|4263.46|4263.19|4263.19|4263.5|4263.5|4263.19|4263.19|0
1637233560000|2021-11-18 11:06:00|4262.88|4262.88|4262.01|4262.01|4262.88|4262.88|4262.01|4262.01|0
1637233570000|2021-11-18 11:06:10|4261.96|4261.96|4261.03|4261.03|4261.96|4261.96|4260.1|4260.1|0
1637233580000|2021-11-18 11:06:20|4261.07|4261.07|4261.26|4261.26|4261.26|4261.26|4261.07|4261.07|0
1637233590000|2021-11-18 11:06:30|4261.14|4261.14|4260.99|4260.99|4261.14|4261.14|4260.99|4260.99|0
1637233600000|2021-11-18 11:06:40|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|0
1637233620000|2021-11-18 11:07:00|4260.63|4260.63|4260.68|4260.68|4260.68|4260.68|4260.32|4260.32|0
1637233630000|2021-11-18 11:07:10|4260.51|4260.51|4260.82|4260.82|4260.82|4260.82|4260.51|4260.51|0
1637233660000|2021-11-18 11:07:40|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|0
1637233700000|2021-11-18 11:08:20|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|0
1637233710000|2021-11-18 11:08:30|4261.24|4261.24|4261.86|4261.86|4261.86|4261.86|4261.24|4261.24|0
1637233720000|2021-11-18 11:08:40|4261.8|4261.8|4261.4|4261.4|4261.8|4261.8|4261.4|4261.4|0
1637233730000|2021-11-18 11:08:50|4261.71|4261.71|4262.19|4262.19|4262.65|4262.65|4261.71|4261.71|0
1637233740000|2021-11-18 11:09:00|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|0
1637233780000|2021-11-18 11:09:40|4261.26|4261.26|4261.3|4261.3|4261.3|4261.3|4261.26|4261.26|0
1637233790000|2021-11-18 11:09:50|4261.34|4261.34|4261.3|4261.3|4261.34|4261.34|4261.3|4261.3|0
1637233800000|2021-11-18 11:10:00|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|0
1637233820000|2021-11-18 11:10:20|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|0
1637233840000|2021-11-18 11:10:40|4260.37|4260.37|4260.05|4260.05|4260.37|4260.37|4260.05|4260.05|0
1637233850000|2021-11-18 11:10:50|4260.37|4260.37|4260.37|4260.37|4260.37|4260.37|4260.37|4260.37|0
1637233860000|2021-11-18 11:11:00|4261.3|4261.3|4261.93|4261.93|4261.93|4261.93|4261.3|4261.3|0
1637233870000|2021-11-18 11:11:10|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|0
1637233900000|2021-11-18 11:11:40|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|0
1637233910000|2021-11-18 11:11:50|4261.9|4261.9|4262.66|4262.66|4262.66|4262.66|4261.73|4261.73|0
1637233920000|2021-11-18 11:12:00|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|0
1637233930000|2021-11-18 11:12:10|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|0
1637233940000|2021-11-18 11:12:20|4262.98|4262.98|4263.28|4263.28|4263.28|4263.28|4262.98|4262.98|0
1637233950000|2021-11-18 11:12:30|4263.91|4263.91|4264.06|4264.06|4264.06|4264.06|4263.59|4263.59|0
1637233960000|2021-11-18 11:12:40|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|0
1637233970000|2021-11-18 11:12:50|4263.12|4263.12|4263.12|4263.12|4263.12|4263.12|4263.12|4263.12|0
1637233990000|2021-11-18 11:13:10|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|0
1637234000000|2021-11-18 11:13:20|4262.46|4262.46|4262.45|4262.45|4262.46|4262.46|4262.4|4262.4|0
1637234040000|2021-11-18 11:14:00|4262.13|4262.13|4261.82|4261.82|4262.13|4262.13|4261.82|4261.82|0
1637234070000|2021-11-18 11:14:30|4261.51|4261.51|4260.58|4260.58|4261.51|4261.51|4260.22|4260.22|0
1637234090000|2021-11-18 11:14:50|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|0
1637234100000|2021-11-18 11:15:00|4260.35|4260.35|4260.96|4260.96|4261.11|4261.11|4260.34|4260.34|0
1637234140000|2021-11-18 11:15:40|4261.27|4261.27|4260.96|4260.96|4261.27|4261.27|4260.96|4260.96|0
1637234160000|2021-11-18 11:16:00|4261.11|4261.11|4261.15|4261.15|4261.15|4261.15|4261.11|4261.11|0
1637234170000|2021-11-18 11:16:10|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|0
1637234180000|2021-11-18 11:16:20|4261.07|4261.07|4260.75|4260.75|4261.07|4261.07|4260.75|4260.75|0
1637234210000|2021-11-18 11:16:50|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|0
1637234220000|2021-11-18 11:17:00|4260.69|4260.69|4261.15|4261.15|4261.15|4261.15|4260.69|4260.69|0
1637234260000|2021-11-18 11:17:40|4261.13|4261.13|4261.23|4261.23|4261.23|4261.23|4261.11|4261.11|0
1637234270000|2021-11-18 11:17:50|4261.27|4261.27|4261.22|4261.22|4261.27|4261.27|4260.96|4260.96|0
1637234280000|2021-11-18 11:18:00|4261.27|4261.27|4261.01|4261.01|4261.27|4261.27|4260.97|4260.97|0
1637234300000|2021-11-18 11:18:20|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|0
1637234310000|2021-11-18 11:18:30|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|0
1637234330000|2021-11-18 11:18:50|4261.44|4261.44|4261.53|4261.53|4261.53|4261.53|4261.44|4261.44|0
1637234340000|2021-11-18 11:19:00|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|0
1637234350000|2021-11-18 11:19:10|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|0
1637234380000|2021-11-18 11:19:40|4262.25|4262.25|4262.25|4262.25|4262.25|4262.25|4262.25|4262.25|0
1637234400000|2021-11-18 11:20:00|4262.27|4262.27|4262.09|4262.09|4262.27|4262.27|4262.09|4262.09|0
1637234410000|2021-11-18 11:20:10|4261.79|4261.79|4260.99|4260.99|4261.79|4261.79|4260.99|4260.99|0
1637234420000|2021-11-18 11:20:20|4260.83|4260.83|4261.14|4261.14|4261.14|4261.14|4260.83|4260.83|0
1637234430000|2021-11-18 11:20:30|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|4261.1|0
1637234440000|2021-11-18 11:20:40|4261.16|4261.16|4261.16|4261.16|4261.16|4261.16|4261.16|4261.16|0
1637234460000|2021-11-18 11:21:00|4260.85|4260.85|4261.04|4261.04|4261.04|4261.04|4260.73|4260.73|0
1637234480000|2021-11-18 11:21:20|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|0
1637234490000|2021-11-18 11:21:30|4261.02|4261.02|4261.02|4261.02|4261.02|4261.02|4261.02|4261.02|0
1637234520000|2021-11-18 11:22:00|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|0
1637234530000|2021-11-18 11:22:10|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|0
1637234540000|2021-11-18 11:22:20|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|0
1637234560000|2021-11-18 11:22:40|4261.91|4261.91|4261.28|4261.28|4261.91|4261.91|4261.28|4261.28|0
1637234580000|2021-11-18 11:23:00|4261.59|4261.59|4261.59|4261.59|4261.59|4261.59|4261.59|4261.59|0
1637234610000|2021-11-18 11:23:30|4261.55|4261.55|4261.24|4261.24|4261.55|4261.55|4261.24|4261.24|0
1637234630000|2021-11-18 11:23:50|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|0
1637234640000|2021-11-18 11:24:00|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|0
1637234660000|2021-11-18 11:24:20|4261.5|4261.5|4260.88|4260.88|4261.5|4261.5|4260.88|4260.88|0
1637234670000|2021-11-18 11:24:30|4261.16|4261.16|4261.06|4261.06|4261.16|4261.16|4261.06|4261.06|0
1637234680000|2021-11-18 11:24:40|4260.97|4260.97|4261.38|4261.38|4261.38|4261.38|4260.75|4260.75|0
1637234700000|2021-11-18 11:25:00|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|0
1637234710000|2021-11-18 11:25:10|4261.4|4261.4|4261.4|4261.4|4261.4|4261.4|4261.4|4261.4|0
1637234720000|2021-11-18 11:25:20|4261.46|4261.46|4261.34|4261.34|4261.46|4261.46|4261.34|4261.34|0
1637234730000|2021-11-18 11:25:30|4261.22|4261.22|4261.17|4261.17|4261.22|4261.22|4261.17|4261.17|0
1637234740000|2021-11-18 11:25:40|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|0
1637234760000|2021-11-18 11:26:00|4260.59|4260.59|4260.59|4260.59|4260.65|4260.65|4260.59|4260.59|0
1637234770000|2021-11-18 11:26:10|4261.21|4261.21|4261.21|4261.21|4261.21|4261.21|4261.21|4261.21|0
1637234780000|2021-11-18 11:26:20|4261.09|4261.09|4261.48|4261.48|4261.48|4261.48|4261.09|4261.09|0
1637234800000|2021-11-18 11:26:40|4261.8|4261.8|4261.8|4261.8|4261.8|4261.8|4261.8|4261.8|0
1637234830000|2021-11-18 11:27:10|4261.7|4261.7|4262.17|4262.17|4262.17|4262.17|4261.7|4261.7|0
1637234840000|2021-11-18 11:27:20|4262.34|4262.34|4261.72|4261.72|4262.34|4262.34|4261.72|4261.72|0
1637234850000|2021-11-18 11:27:30|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|0
1637234860000|2021-11-18 11:27:40|4261.9|4261.9|4261.9|4261.9|4261.9|4261.9|4261.9|4261.9|0
1637234870000|2021-11-18 11:27:50|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|0
1637234880000|2021-11-18 11:28:00|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|0
1637234890000|2021-11-18 11:28:10|4261.72|4261.72|4262.05|4262.05|4262.05|4262.05|4261.72|4261.72|0
1637234900000|2021-11-18 11:28:20|4262.1|4262.1|4261.94|4261.94|4262.1|4262.1|4261.94|4261.94|0
1637234910000|2021-11-18 11:28:30|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|0
1637234940000|2021-11-18 11:29:00|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|0
1637234950000|2021-11-18 11:29:10|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|0
1637234970000|2021-11-18 11:29:30|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|0
1637234990000|2021-11-18 11:29:50|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|4261.3|0
1637235010000|2021-11-18 11:30:10|4260.99|4260.99|4261.3|4261.3|4261.3|4261.3|4260.99|4260.99|0
1637235030000|2021-11-18 11:30:30|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|0
1637235050000|2021-11-18 11:30:50|4261.53|4261.53|4261.22|4261.22|4261.53|4261.53|4261.22|4261.22|0
1637235110000|2021-11-18 11:31:50|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|0
1637235120000|2021-11-18 11:32:00|4261.55|4261.55|4261.5|4261.5|4261.55|4261.55|4261.5|4261.5|0
1637235130000|2021-11-18 11:32:10|4261.54|4261.54|4261.81|4261.81|4262.27|4262.27|4261.34|4261.34|0
1637235140000|2021-11-18 11:32:20|4261.79|4261.79|4261.91|4261.91|4261.91|4261.91|4261.79|4261.79|0
1637235150000|2021-11-18 11:32:30|4261.6|4261.6|4261.54|4261.54|4261.6|4261.6|4261.54|4261.54|0
1637235170000|2021-11-18 11:32:50|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|0
1637235180000|2021-11-18 11:33:00|4261.35|4261.35|4260.1|4260.1|4261.35|4261.35|4260.04|4260.04|0
1637235190000|2021-11-18 11:33:10|4260.16|4260.16|4260.16|4260.16|4260.16|4260.16|4260.16|4260.16|0
1637235200000|2021-11-18 11:33:20|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|0
1637235210000|2021-11-18 11:33:30|4260.51|4260.51|4260.45|4260.45|4260.51|4260.51|4260.45|4260.45|0
1637235230000|2021-11-18 11:33:50|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|0
1637235240000|2021-11-18 11:34:00|4260.22|4260.22|4260.4|4260.4|4260.46|4260.46|4260.22|4260.22|0
1637235250000|2021-11-18 11:34:10|4261.02|4261.02|4261.02|4261.02|4261.02|4261.02|4261.02|4261.02|0
1637235280000|2021-11-18 11:34:40|4260.98|4260.98|4261.48|4261.48|4261.48|4261.48|4260.98|4260.98|0
1637235300000|2021-11-18 11:35:00|4261.43|4261.43|4261.78|4261.78|4261.78|4261.78|4261.43|4261.43|0
1637235320000|2021-11-18 11:35:20|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|0
1637235350000|2021-11-18 11:35:50|4261.83|4261.83|4261.74|4261.74|4261.87|4261.87|4261.74|4261.74|0
1637235360000|2021-11-18 11:36:00|4261.33|4261.33|4261.64|4261.64|4261.95|4261.95|4261.33|4261.33|0
1637235370000|2021-11-18 11:36:10|4261.47|4261.47|4261.44|4261.44|4261.47|4261.47|4261.44|4261.44|0
1637235380000|2021-11-18 11:36:20|4261.75|4261.75|4262|4262|4262.18|4262.18|4261.75|4261.75|0
1637235400000|2021-11-18 11:36:40|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|0
1637235420000|2021-11-18 11:37:00|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|0
1637235430000|2021-11-18 11:37:10|4262.07|4262.07|4261.46|4261.46|4262.07|4262.07|4261.46|4261.46|0
1637235440000|2021-11-18 11:37:20|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|0
1637235460000|2021-11-18 11:37:40|4261.2|4261.2|4261.26|4261.26|4261.26|4261.26|4261.2|4261.2|0
1637235470000|2021-11-18 11:37:50|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|0
1637235480000|2021-11-18 11:38:00|4261.82|4261.82|4261.78|4261.78|4261.86|4261.86|4261.78|4261.78|0
1637235490000|2021-11-18 11:38:10|4262.09|4262.09|4262.09|4262.09|4262.09|4262.09|4262.09|4262.09|0
1637235500000|2021-11-18 11:38:20|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|0
1637235530000|2021-11-18 11:38:50|4262.13|4262.13|4262.22|4262.22|4262.22|4262.22|4262.13|4262.13|0
1637235550000|2021-11-18 11:39:10|4262.1|4262.1|4262.82|4262.82|4262.82|4262.82|4262.1|4262.1|0
1637235560000|2021-11-18 11:39:20|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|0
1637235580000|2021-11-18 11:39:40|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|0
1637235590000|2021-11-18 11:39:50|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|0
1637235600000|2021-11-18 11:40:00|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|0
1637235610000|2021-11-18 11:40:10|4262.8|4262.8|4262.74|4262.74|4262.8|4262.8|4262.74|4262.74|0
1637235620000|2021-11-18 11:40:20|4262.28|4262.28|4262.59|4262.59|4262.59|4262.59|4262.28|4262.28|0
1637235630000|2021-11-18 11:40:30|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|0
1637235640000|2021-11-18 11:40:40|4262.72|4262.72|4262.81|4262.81|4262.81|4262.81|4262.72|4262.72|0
1637235650000|2021-11-18 11:40:50|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|0
1637235660000|2021-11-18 11:41:00|4262.68|4262.68|4263.05|4263.05|4263.05|4263.05|4262.68|4262.68|0
1637235700000|2021-11-18 11:41:40|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|0
1637235710000|2021-11-18 11:41:50|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|0
1637235720000|2021-11-18 11:42:00|4262.98|4262.98|4261.42|4261.42|4262.98|4262.98|4261.42|4261.42|0
1637235740000|2021-11-18 11:42:20|4261.57|4261.57|4261.57|4261.57|4261.57|4261.57|4261.57|4261.57|0
1637235750000|2021-11-18 11:42:30|4261.73|4261.73|4262.67|4262.67|4262.67|4262.67|4261.73|4261.73|0
1637235790000|2021-11-18 11:43:10|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|0
1637235810000|2021-11-18 11:43:30|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|0
1637235820000|2021-11-18 11:43:40|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|0
1637235830000|2021-11-18 11:43:50|4262.51|4262.51|4262.33|4262.33|4262.51|4262.51|4262.33|4262.33|0
1637235840000|2021-11-18 11:44:00|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|0
1637235860000|2021-11-18 11:44:20|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|0
1637235870000|2021-11-18 11:44:30|4262.15|4262.15|4262.21|4262.21|4262.21|4262.21|4262.15|4262.15|0
1637235890000|2021-11-18 11:44:50|4262.52|4262.52|4262.52|4262.52|4262.52|4262.52|4262.52|4262.52|0
1637235910000|2021-11-18 11:45:10|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|0
1637235950000|2021-11-18 11:45:50|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|0
1637235960000|2021-11-18 11:46:00|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|0
1637235970000|2021-11-18 11:46:10|4262.9|4262.9|4262.58|4262.58|4262.9|4262.9|4262.58|4262.58|0
1637235990000|2021-11-18 11:46:30|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|0
1637236000000|2021-11-18 11:46:40|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|0
1637236010000|2021-11-18 11:46:50|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|4261.78|4261.78|0
1637236020000|2021-11-18 11:47:00|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|4261.93|4261.93|0
1637236060000|2021-11-18 11:47:40|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|4262.87|0
1637236070000|2021-11-18 11:47:50|4262.55|4262.55|4262.87|4262.87|4262.87|4262.87|4262.55|4262.55|0
1637236090000|2021-11-18 11:48:10|4262.55|4262.55|4262.38|4262.38|4262.55|4262.55|4262.38|4262.38|0
1637236100000|2021-11-18 11:48:20|4262.29|4262.29|4262.61|4262.61|4262.92|4262.92|4262.29|4262.29|0
1637236130000|2021-11-18 11:48:50|4262.43|4262.43|4262.55|4262.55|4262.55|4262.55|4262.43|4262.43|0
1637236140000|2021-11-18 11:49:00|4262.39|4262.39|4262.56|4262.56|4262.56|4262.56|4262.39|4262.39|0
1637236160000|2021-11-18 11:49:20|4262.87|4262.87|4262.77|4262.77|4262.87|4262.87|4262.77|4262.77|0
1637236180000|2021-11-18 11:49:40|4262.81|4262.81|4262.73|4262.73|4262.81|4262.81|4262.73|4262.73|0
1637236190000|2021-11-18 11:49:50|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|0
1637236200000|2021-11-18 11:50:00|4263.35|4263.35|4263.33|4263.33|4263.35|4263.35|4263.33|4263.33|0
1637236220000|2021-11-18 11:50:20|4263.38|4263.38|4263.7|4263.7|4263.7|4263.7|4263.38|4263.38|0
1637236230000|2021-11-18 11:50:30|4264|4264|4264|4264|4264|4264|4263.85|4263.85|0
1637236240000|2021-11-18 11:50:40|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|0
1637236260000|2021-11-18 11:51:00|4264.12|4264.12|4264.21|4264.21|4264.21|4264.21|4264.12|4264.12|0
1637236270000|2021-11-18 11:51:10|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|0
1637236280000|2021-11-18 11:51:20|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|0
1637236290000|2021-11-18 11:51:30|4264.17|4264.17|4263.77|4263.77|4264.17|4264.17|4263.14|4263.14|0
1637236320000|2021-11-18 11:52:00|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|0
1637236380000|2021-11-18 11:53:00|4263.71|4263.71|4264.49|4264.49|4264.49|4264.49|4263.71|4263.71|0
1637236390000|2021-11-18 11:53:10|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|0
1637236410000|2021-11-18 11:53:30|4264.15|4264.15|4264.08|4264.08|4264.17|4264.17|4264.08|4264.08|0
1637236420000|2021-11-18 11:53:40|4263.96|4263.96|4264.02|4264.02|4264.02|4264.02|4263.96|4263.96|0
1637236430000|2021-11-18 11:53:50|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|0
1637236440000|2021-11-18 11:54:00|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|0
1637236450000|2021-11-18 11:54:10|4263.62|4263.62|4264.25|4264.25|4264.37|4264.37|4263.58|4263.58|0
1637236460000|2021-11-18 11:54:20|4264.19|4264.19|4263.81|4263.81|4264.19|4264.19|4263.81|4263.81|0
1637236480000|2021-11-18 11:54:40|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|0
1637236490000|2021-11-18 11:54:50|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|0
1637236520000|2021-11-18 11:55:20|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|0
1637236530000|2021-11-18 11:55:30|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|0
1637236540000|2021-11-18 11:55:40|4265.04|4265.04|4265.19|4265.19|4265.19|4265.19|4265.04|4265.04|0
1637236560000|2021-11-18 11:56:00|4265.27|4265.27|4266.05|4266.05|4266.05|4266.05|4265.27|4265.27|0
1637236570000|2021-11-18 11:56:10|4265.74|4265.74|4265.74|4265.74|4265.74|4265.74|4265.74|4265.74|0
1637236590000|2021-11-18 11:56:30|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|0
1637236600000|2021-11-18 11:56:40|4265.74|4265.74|4265.74|4265.74|4265.74|4265.74|4265.74|4265.74|0
1637236610000|2021-11-18 11:56:50|4265.9|4265.9|4265.9|4265.9|4265.9|4265.9|4265.9|4265.9|0
1637236620000|2021-11-18 11:57:00|4265.94|4265.94|4265.59|4265.59|4266.21|4266.21|4265.59|4265.59|0
1637236630000|2021-11-18 11:57:10|4265.45|4265.45|4265.23|4265.23|4266|4266|4265.23|4265.23|0
1637236640000|2021-11-18 11:57:20|4265.54|4265.54|4265.54|4265.54|4265.54|4265.54|4265.54|4265.54|0
1637236660000|2021-11-18 11:57:40|4265.63|4265.63|4265.63|4265.63|4265.63|4265.63|4265.63|4265.63|0
1637236670000|2021-11-18 11:57:50|4265.67|4265.67|4266|4266|4266|4266|4265.67|4265.67|0
1637236680000|2021-11-18 11:58:00|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|0
1637236720000|2021-11-18 11:58:40|4266.44|4266.44|4266.35|4266.35|4266.44|4266.44|4266.35|4266.35|0
1637236730000|2021-11-18 11:58:50|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|0
1637236740000|2021-11-18 11:59:00|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|0
1637236750000|2021-11-18 11:59:10|4266.25|4266.25|4266.57|4266.57|4266.57|4266.57|4266.25|4266.25|0
1637236770000|2021-11-18 11:59:30|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|0
1637236800000|2021-11-18 12:00:00|4266.81|4266.81|4266.93|4266.93|4266.93|4266.93|4266.81|4266.81|0
1637236840000|2021-11-18 12:00:40|4267.08|4267.08|4267.08|4267.08|4267.08|4267.08|4267.08|4267.08|0
1637236850000|2021-11-18 12:00:50|4267.04|4267.04|4267.03|4267.03|4267.07|4267.07|4267.03|4267.03|0
1637236870000|2021-11-18 12:01:10|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|0
1637236890000|2021-11-18 12:01:30|4266.84|4266.84|4267|4267|4267.15|4267.15|4266.84|4266.84|0
1637236910000|2021-11-18 12:01:50|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|0
1637236920000|2021-11-18 12:02:00|4267.06|4267.06|4267.38|4267.38|4267.38|4267.38|4267.06|4267.06|0
1637236950000|2021-11-18 12:02:30|4266.75|4266.75|4267.06|4267.06|4267.06|4267.06|4266.75|4266.75|0
1637236960000|2021-11-18 12:02:40|4266.44|4266.44|4266.13|4266.13|4266.44|4266.44|4266.13|4266.13|0
1637236970000|2021-11-18 12:02:50|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|0
1637236980000|2021-11-18 12:03:00|4266.04|4266.04|4266|4266|4266.04|4266.04|4266|4266|0
1637237000000|2021-11-18 12:03:20|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|0
1637237010000|2021-11-18 12:03:30|4265.54|4265.54|4264.98|4264.98|4265.54|4265.54|4264.98|4264.98|0
1637237040000|2021-11-18 12:04:00|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|0
1637237050000|2021-11-18 12:04:10|4265.51|4265.51|4265.42|4265.42|4265.51|4265.51|4265.42|4265.42|0
1637237060000|2021-11-18 12:04:20|4265.57|4265.57|4265.57|4265.57|4265.57|4265.57|4265.57|4265.57|0
1637237070000|2021-11-18 12:04:30|4265.73|4265.73|4265.73|4265.73|4265.73|4265.73|4265.73|4265.73|0
1637237090000|2021-11-18 12:04:50|4265.57|4265.57|4266.2|4266.2|4266.2|4266.2|4265.57|4265.57|0
1637237100000|2021-11-18 12:05:00|4266.1|4266.1|4266.03|4266.03|4266.1|4266.1|4266.03|4266.03|0
1637237110000|2021-11-18 12:05:10|4266.66|4266.66|4266.34|4266.34|4266.66|4266.66|4266.34|4266.34|0
1637237120000|2021-11-18 12:05:20|4266.4|4266.4|4266.4|4266.4|4266.4|4266.4|4266.4|4266.4|0
1637237130000|2021-11-18 12:05:30|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|0
1637237140000|2021-11-18 12:05:40|4266.58|4266.58|4266.58|4266.58|4266.58|4266.58|4266.58|4266.58|0
1637237160000|2021-11-18 12:06:00|4266.27|4266.27|4266.42|4266.42|4266.42|4266.42|4266.27|4266.27|0
1637237180000|2021-11-18 12:06:20|4267.05|4267.05|4266.95|4266.95|4267.05|4267.05|4266.95|4266.95|0
1637237230000|2021-11-18 12:07:10|4266.02|4266.02|4266.48|4266.48|4266.48|4266.48|4266.02|4266.02|0
1637237240000|2021-11-18 12:07:20|4266.79|4266.79|4266.4|4266.4|4266.79|4266.79|4266.4|4266.4|0
1637237260000|2021-11-18 12:07:40|4266.58|4266.58|4266.58|4266.58|4266.58|4266.58|4266.58|4266.58|0
1637237270000|2021-11-18 12:07:50|4266.67|4266.67|4266.58|4266.58|4266.67|4266.67|4266.58|4266.58|0
1637237280000|2021-11-18 12:08:00|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|0
1637237290000|2021-11-18 12:08:10|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|0
1637237310000|2021-11-18 12:08:30|4266.3|4266.3|4265.78|4265.78|4266.3|4266.3|4265.78|4265.78|0
1637237330000|2021-11-18 12:08:50|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|0
1637237340000|2021-11-18 12:09:00|4266.56|4266.56|4267.03|4267.03|4267.03|4267.03|4266.56|4266.56|0
1637237350000|2021-11-18 12:09:10|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|0
1637237360000|2021-11-18 12:09:20|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|0
1637237390000|2021-11-18 12:09:50|4267.61|4267.61|4267.3|4267.3|4267.61|4267.61|4267.3|4267.3|0
1637237400000|2021-11-18 12:10:00|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|0
1637237420000|2021-11-18 12:10:20|4267.32|4267.32|4267.48|4267.48|4267.48|4267.48|4267.32|4267.32|0
1637237430000|2021-11-18 12:10:30|4267.17|4267.17|4266.85|4266.85|4267.17|4267.17|4266.85|4266.85|0
1637237490000|2021-11-18 12:11:30|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|0
1637237510000|2021-11-18 12:11:50|4266.85|4266.85|4267.94|4267.94|4267.94|4267.94|4266.85|4266.85|0
1637237520000|2021-11-18 12:12:00|4268.26|4268.26|4268.26|4268.26|4268.26|4268.26|4268.26|4268.26|0
1637237530000|2021-11-18 12:12:10|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|0
1637237580000|2021-11-18 12:13:00|4268.48|4268.48|4268.17|4268.17|4268.48|4268.48|4268.17|4268.17|0
1637237600000|2021-11-18 12:13:20|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|0
1637237610000|2021-11-18 12:13:30|4268.39|4268.39|4268.7|4268.7|4268.7|4268.7|4268.39|4268.39|0
1637237650000|2021-11-18 12:14:10|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|0
1637237660000|2021-11-18 12:14:20|4268.7|4268.7|4268.55|4268.55|4268.7|4268.7|4268.55|4268.55|0
1637237670000|2021-11-18 12:14:30|4268.67|4268.67|4268.53|4268.53|4268.67|4268.67|4268.32|4268.32|0
1637237700000|2021-11-18 12:15:00|4268.85|4268.85|4268.85|4268.85|4268.85|4268.85|4268.85|4268.85|0
1637237710000|2021-11-18 12:15:10|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|0
1637237730000|2021-11-18 12:15:30|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|0
1637237740000|2021-11-18 12:15:40|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|0
1637237770000|2021-11-18 12:16:10|4269.53|4269.53|4269.53|4269.53|4269.71|4269.71|4269.53|4269.53|0
1637237780000|2021-11-18 12:16:20|4269.44|4269.44|4269.19|4269.19|4269.44|4269.44|4269.19|4269.19|0
1637237790000|2021-11-18 12:16:30|4269.34|4269.34|4269.34|4269.34|4269.34|4269.34|4269.34|4269.34|0
1637237800000|2021-11-18 12:16:40|4269.97|4269.97|4269.66|4269.66|4269.97|4269.97|4269.66|4269.66|0
1637237810000|2021-11-18 12:16:50|4269.77|4269.77|4270.09|4270.09|4270.09|4270.09|4269.77|4269.77|0
1637237850000|2021-11-18 12:17:30|4270.24|4270.24|4270.09|4270.09|4270.24|4270.24|4270.09|4270.09|0
1637237890000|2021-11-18 12:18:10|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|0
1637237900000|2021-11-18 12:18:20|4270.7|4270.7|4271.01|4271.01|4271.01|4271.01|4270.7|4270.7|0
1637237910000|2021-11-18 12:18:30|4270.7|4270.7|4270.48|4270.48|4270.79|4270.79|4270.48|4270.48|0
1637237920000|2021-11-18 12:18:40|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|0
1637237930000|2021-11-18 12:18:50|4270.01|4270.01|4269.96|4269.96|4270.01|4270.01|4269.86|4269.86|0
1637237960000|2021-11-18 12:19:20|4270.01|4270.01|4269.96|4269.96|4270.01|4270.01|4269.96|4269.96|0
1637237980000|2021-11-18 12:19:40|4269.79|4269.79|4269.79|4269.79|4269.79|4269.79|4269.79|4269.79|0
1637238000000|2021-11-18 12:20:00|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|0
1637238010000|2021-11-18 12:20:10|4270.16|4270.16|4270.16|4270.16|4270.16|4270.16|4270.16|4270.16|0
1637238030000|2021-11-18 12:20:30|4270.78|4270.78|4270.88|4270.88|4270.88|4270.88|4270.78|4270.78|0
1637238040000|2021-11-18 12:20:40|4271.06|4271.06|4271.06|4271.06|4271.06|4271.06|4271.06|4271.06|0
1637238050000|2021-11-18 12:20:50|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|0
1637238080000|2021-11-18 12:21:20|4271.14|4271.14|4271.18|4271.18|4271.18|4271.18|4271.14|4271.14|0
1637238130000|2021-11-18 12:22:10|4271.09|4271.09|4270.37|4270.37|4271.09|4271.09|4270.37|4270.37|0
1637238150000|2021-11-18 12:22:30|4270.69|4270.69|4270.69|4270.69|4270.69|4270.69|4270.69|4270.69|0
1637238160000|2021-11-18 12:22:40|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|0
1637238180000|2021-11-18 12:23:00|4270.58|4270.58|4270.26|4270.26|4270.58|4270.58|4270.26|4270.26|0
1637238220000|2021-11-18 12:23:40|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|0
1637238230000|2021-11-18 12:23:50|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|0
1637238240000|2021-11-18 12:24:00|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|0
1637238270000|2021-11-18 12:24:30|4270.36|4270.36|4270.27|4270.27|4270.36|4270.36|4270.27|4270.27|0
1637238300000|2021-11-18 12:25:00|4270.15|4270.15|4270.08|4270.08|4270.15|4270.15|4270.08|4270.08|0
1637238310000|2021-11-18 12:25:10|4269.99|4269.99|4269.8|4269.8|4269.99|4269.99|4269.8|4269.8|0
1637238320000|2021-11-18 12:25:20|4269.65|4269.65|4269.65|4269.65|4269.65|4269.65|4269.65|4269.65|0
1637238340000|2021-11-18 12:25:40|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|0
1637238350000|2021-11-18 12:25:50|4269.03|4269.03|4268.71|4268.71|4269.03|4269.03|4268.71|4268.71|0
1637238360000|2021-11-18 12:26:00|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|0
1637238370000|2021-11-18 12:26:10|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|0
1637238380000|2021-11-18 12:26:20|4268.67|4268.67|4268.67|4268.67|4268.67|4268.67|4268.67|4268.67|0
1637238430000|2021-11-18 12:27:10|4268.5|4268.5|4268.81|4268.81|4268.81|4268.81|4268.5|4268.5|0
1637238460000|2021-11-18 12:27:40|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|0
1637238470000|2021-11-18 12:27:50|4268.4|4268.4|4268.45|4268.45|4268.45|4268.45|4268.4|4268.4|0
1637238480000|2021-11-18 12:28:00|4268.13|4268.13|4268.13|4268.13|4268.13|4268.13|4268.13|4268.13|0
1637238490000|2021-11-18 12:28:10|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|0
1637238500000|2021-11-18 12:28:20|4268.13|4268.13|4268.04|4268.04|4268.13|4268.13|4268.04|4268.04|0
1637238540000|2021-11-18 12:29:00|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|0
1637238550000|2021-11-18 12:29:10|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|4268.31|0
1637238560000|2021-11-18 12:29:20|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|0
1637238570000|2021-11-18 12:29:30|4268.31|4268.31|4268.46|4268.46|4268.46|4268.46|4268.31|4268.31|0
1637238580000|2021-11-18 12:29:40|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|0
1637238600000|2021-11-18 12:30:00|4268.62|4268.62|4269.09|4269.09|4269.18|4269.18|4268.62|4268.62|0
1637238610000|2021-11-18 12:30:10|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|0
1637238620000|2021-11-18 12:30:20|4268.95|4268.95|4269.25|4269.25|4269.25|4269.25|4268.92|4268.92|0
1637238650000|2021-11-18 12:30:50|4269.31|4269.31|4269.55|4269.55|4269.55|4269.55|4269.31|4269.31|0
1637238660000|2021-11-18 12:31:00|4270.17|4270.17|4270.17|4270.17|4270.17|4270.17|4269.86|4269.86|0
1637238670000|2021-11-18 12:31:10|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|0
1637238690000|2021-11-18 12:31:30|4270.58|4270.58|4270.58|4270.58|4270.58|4270.58|4270.58|4270.58|0
1637238710000|2021-11-18 12:31:50|4270.26|4270.26|4270.72|4270.72|4270.72|4270.72|4270.26|4270.26|0
1637238720000|2021-11-18 12:32:00|4270.66|4270.66|4270.71|4270.71|4270.71|4270.71|4270.66|4270.66|0
1637238760000|2021-11-18 12:32:40|4270.8|4270.8|4270.8|4270.8|4270.8|4270.8|4270.8|4270.8|0
1637238790000|2021-11-18 12:33:10|4271.11|4271.11|4271.26|4271.26|4271.26|4271.26|4271.11|4271.11|0
1637238800000|2021-11-18 12:33:20|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|0
1637238810000|2021-11-18 12:33:30|4271.2|4271.2|4271.2|4271.2|4271.2|4271.2|4271.2|4271.2|0
1637238880000|2021-11-18 12:34:40|4271.25|4271.25|4271.2|4271.2|4271.25|4271.25|4271.2|4271.2|0
1637238890000|2021-11-18 12:34:50|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|0
1637238900000|2021-11-18 12:35:00|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|0
1637238910000|2021-11-18 12:35:10|4271.3|4271.3|4271.61|4271.61|4271.61|4271.61|4271.3|4271.3|0
1637238930000|2021-11-18 12:35:30|4271.92|4271.92|4272.08|4272.08|4272.08|4272.08|4271.77|4271.77|0
1637238960000|2021-11-18 12:36:00|4271.77|4271.77|4271.81|4271.81|4271.81|4271.81|4271.77|4271.77|0
1637238970000|2021-11-18 12:36:10|4271.9|4271.9|4271.9|4271.9|4271.9|4271.9|4271.9|4271.9|0
1637238980000|2021-11-18 12:36:20|4272.21|4272.21|4272.53|4272.53|4272.53|4272.53|4272.21|4272.21|0
1637239000000|2021-11-18 12:36:40|4272.57|4272.57|4272.52|4272.52|4272.57|4272.57|4272.52|4272.52|0
1637239030000|2021-11-18 12:37:10|4272.43|4272.43|4272.27|4272.27|4272.58|4272.58|4272.27|4272.27|0
1637239040000|2021-11-18 12:37:20|4272.5|4272.5|4272.44|4272.44|4272.5|4272.5|4272.44|4272.44|0
1637239080000|2021-11-18 12:38:00|4272.13|4272.13|4271.82|4271.82|4272.13|4272.13|4271.82|4271.82|0
1637239090000|2021-11-18 12:38:10|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|0
1637239110000|2021-11-18 12:38:30|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|0
1637239140000|2021-11-18 12:39:00|4271.89|4271.89|4271.98|4271.98|4271.98|4271.98|4271.89|4271.89|0
1637239150000|2021-11-18 12:39:10|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|0
1637239160000|2021-11-18 12:39:20|4272.56|4272.56|4272.52|4272.52|4272.56|4272.56|4272.52|4272.52|0
1637239170000|2021-11-18 12:39:30|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|0
1637239200000|2021-11-18 12:40:00|4272.38|4272.38|4272.38|4272.38|4272.38|4272.38|4272.38|4272.38|0
1637239210000|2021-11-18 12:40:10|4272.44|4272.44|4272.44|4272.44|4272.44|4272.44|4272.44|4272.44|0
1637239230000|2021-11-18 12:40:30|4272.75|4272.75|4273.06|4273.06|4273.06|4273.06|4272.75|4272.75|0
1637239240000|2021-11-18 12:40:40|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|0
1637239280000|2021-11-18 12:41:20|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|0
1637239290000|2021-11-18 12:41:30|4272.89|4272.89|4272.89|4272.89|4272.89|4272.89|4272.89|4272.89|0
1637239310000|2021-11-18 12:41:50|4272.58|4272.58|4272.89|4272.89|4272.89|4272.89|4272.58|4272.58|0
1637239330000|2021-11-18 12:42:10|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|0
1637239340000|2021-11-18 12:42:20|4273.11|4273.11|4273.11|4273.11|4273.11|4273.11|4273.11|4273.11|0
1637239370000|2021-11-18 12:42:50|4273.41|4273.41|4273.41|4273.41|4273.41|4273.41|4273.41|4273.41|0
1637239380000|2021-11-18 12:43:00|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|0
1637239420000|2021-11-18 12:43:40|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|0
1637239430000|2021-11-18 12:43:50|4272.45|4272.45|4272.14|4272.14|4272.45|4272.45|4272.14|4272.14|0
1637239440000|2021-11-18 12:44:00|4273.08|4273.08|4273.08|4273.08|4273.08|4273.08|4273.08|4273.08|0
1637239460000|2021-11-18 12:44:20|4273.19|4273.19|4273.19|4273.19|4273.19|4273.19|4273.19|4273.19|0
1637239480000|2021-11-18 12:44:40|4273.29|4273.29|4273.29|4273.29|4273.29|4273.29|4273.29|4273.29|0
1637239490000|2021-11-18 12:44:50|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|0
1637239530000|2021-11-18 12:45:30|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|4273.15|0
1637239580000|2021-11-18 12:46:20|4273.13|4273.13|4273.17|4273.17|4273.17|4273.17|4273.13|4273.13|0
1637239610000|2021-11-18 12:46:50|4273.49|4273.49|4273.99|4273.99|4273.99|4273.99|4273.49|4273.49|0
1637239630000|2021-11-18 12:47:10|4274.3|4274.3|4274.3|4274.3|4274.3|4274.3|4274.3|4274.3|0
1637239660000|2021-11-18 12:47:40|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|0
1637239670000|2021-11-18 12:47:50|4274.64|4274.64|4274.64|4274.64|4274.64|4274.64|4274.64|4274.64|0
1637239680000|2021-11-18 12:48:00|4274.59|4274.59|4274.59|4274.59|4274.59|4274.59|4274.59|4274.59|0
1637239690000|2021-11-18 12:48:10|4274.64|4274.64|4274.95|4274.95|4274.95|4274.95|4274.64|4274.64|0
1637239710000|2021-11-18 12:48:30|4274.9|4274.9|4274.9|4274.9|4274.9|4274.9|4274.9|4274.9|0
1637239720000|2021-11-18 12:48:40|4274.86|4274.86|4274.86|4274.86|4274.86|4274.86|4274.86|4274.86|0
1637239730000|2021-11-18 12:48:50|4273.92|4273.92|4274.23|4274.23|4274.23|4274.23|4273.92|4273.92|0
1637239740000|2021-11-18 12:49:00|4274.08|4274.08|4273.14|4273.14|4274.08|4274.08|4273.14|4273.14|0
1637239750000|2021-11-18 12:49:10|4272.97|4272.97|4272.97|4272.97|4272.97|4272.97|4272.97|4272.97|0
1637239780000|2021-11-18 12:49:40|4273.01|4273.01|4272.54|4272.54|4273.01|4273.01|4272.54|4272.54|0
1637239810000|2021-11-18 12:50:10|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|0
1637239850000|2021-11-18 12:50:50|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|0
1637239860000|2021-11-18 12:51:00|4272.23|4272.23|4270.98|4270.98|4272.23|4272.23|4270.98|4270.98|0
1637239870000|2021-11-18 12:51:10|4271.01|4271.01|4271.01|4271.01|4271.01|4271.01|4271.01|4271.01|0
1637239880000|2021-11-18 12:51:20|4270.91|4270.91|4270.82|4270.82|4270.91|4270.91|4270.82|4270.82|0
1637239940000|2021-11-18 12:52:20|4270.84|4270.84|4270.84|4270.84|4270.84|4270.84|4270.84|4270.84|0
1637239960000|2021-11-18 12:52:40|4271.12|4271.12|4271.12|4271.12|4271.12|4271.12|4271.12|4271.12|0
1637239970000|2021-11-18 12:52:50|4271.04|4271.04|4271.04|4271.04|4271.04|4271.04|4271|4271|0
1637239990000|2021-11-18 12:53:10|4271.08|4271.08|4271.12|4271.12|4271.12|4271.12|4271.08|4271.08|0
1637240010000|2021-11-18 12:53:30|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|4272.06|0
1637240020000|2021-11-18 12:53:40|4272.37|4272.37|4272.37|4272.37|4272.37|4272.37|4272.37|4272.37|0
1637240030000|2021-11-18 12:53:50|4272.52|4272.52|4272.57|4272.57|4272.57|4272.57|4272.52|4272.52|0
1637240080000|2021-11-18 12:54:40|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|0
1637240120000|2021-11-18 12:55:20|4273.5|4273.5|4273.44|4273.44|4273.5|4273.5|4273.44|4273.44|0
1637240140000|2021-11-18 12:55:40|4273.54|4273.54|4273.54|4273.54|4273.54|4273.54|4273.54|4273.54|0
1637240150000|2021-11-18 12:55:50|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|0
1637240170000|2021-11-18 12:56:10|4273.59|4273.59|4272.96|4272.96|4273.59|4273.59|4272.96|4272.96|0
1637240180000|2021-11-18 12:56:20|4273|4273|4273|4273|4273|4273|4273|4273|0
1637240210000|2021-11-18 12:56:50|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|0
1637240220000|2021-11-18 12:57:00|4273.29|4273.29|4273.29|4273.29|4273.29|4273.29|4273.29|4273.29|0
1637240240000|2021-11-18 12:57:20|4273.38|4273.38|4273.38|4273.38|4273.38|4273.38|4273.38|4273.38|0
1637240260000|2021-11-18 12:57:40|4273.5|4273.5|4273.35|4273.35|4273.5|4273.5|4273.35|4273.35|0
1637240270000|2021-11-18 12:57:50|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|0
1637240290000|2021-11-18 12:58:10|4273.08|4273.08|4273.04|4273.04|4273.08|4273.08|4273.04|4273.04|0
1637240300000|2021-11-18 12:58:20|4273.35|4273.35|4273.35|4273.35|4273.35|4273.35|4273.35|4273.35|0
1637240310000|2021-11-18 12:58:30|4273.26|4273.26|4272.86|4272.86|4273.26|4273.26|4272.86|4272.86|0
1637240320000|2021-11-18 12:58:40|4273.17|4273.17|4273.17|4273.17|4273.17|4273.17|4273.17|4273.17|0
1637240340000|2021-11-18 12:59:00|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|0
1637240370000|2021-11-18 12:59:30|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|0
1637240390000|2021-11-18 12:59:50|4272.58|4272.58|4272.74|4272.74|4272.74|4272.74|4272.58|4272.58|0
1637240410000|2021-11-18 13:00:10|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|0
1637240420000|2021-11-18 13:00:20|4273.13|4273.13|4273.19|4273.19|4273.19|4273.19|4273.13|4273.13|0
1637240430000|2021-11-18 13:00:30|4273.14|4273.14|4273.14|4273.14|4273.14|4273.14|4273.14|4273.14|0
1637240500000|2021-11-18 13:01:40|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|0
1637240510000|2021-11-18 13:01:50|4273.61|4273.61|4273.92|4273.92|4273.92|4273.92|4273.61|4273.61|0
1637240530000|2021-11-18 13:02:10|4274.08|4274.08|4275.32|4275.32|4275.32|4275.32|4274.08|4274.08|0
1637240540000|2021-11-18 13:02:20|4275.27|4275.27|4275.56|4275.56|4275.56|4275.56|4275.25|4275.25|0
1637240550000|2021-11-18 13:02:30|4276.49|4276.49|4276.95|4276.95|4276.96|4276.96|4276.49|4276.49|0
1637240560000|2021-11-18 13:02:40|4277.26|4277.26|4280.23|4280.23|4281.79|4281.79|4277.26|4277.26|0
1637240570000|2021-11-18 13:02:50|4279.6|4279.6|4278.98|4278.98|4279.6|4279.6|4278.98|4278.98|0
1637240580000|2021-11-18 13:03:00|4278.35|4278.35|4278.75|4278.75|4278.75|4278.75|4278.35|4278.35|0
1637240590000|2021-11-18 13:03:10|4279.06|4279.06|4279.06|4279.06|4279.06|4279.06|4279.06|4279.06|0
1637240600000|2021-11-18 13:03:20|4280|4280|4279.69|4279.69|4280|4280|4279.69|4279.69|0
1637240650000|2021-11-18 13:04:10|4279.06|4279.06|4277.75|4277.75|4279.14|4279.14|4277.75|4277.75|0
1637240660000|2021-11-18 13:04:20|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|0
1637240680000|2021-11-18 13:04:40|4277.81|4277.81|4277.81|4277.81|4277.81|4277.81|4277.81|4277.81|0
1637240700000|2021-11-18 13:05:00|4277.97|4277.97|4277.81|4277.81|4277.97|4277.97|4277.72|4277.72|0
1637240710000|2021-11-18 13:05:10|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|0
1637240720000|2021-11-18 13:05:20|4277.59|4277.59|4277.59|4277.59|4277.59|4277.59|4277.59|4277.59|0
1637240730000|2021-11-18 13:05:30|4277.53|4277.53|4278.32|4278.32|4278.32|4278.32|4277.38|4277.38|0
1637240740000|2021-11-18 13:05:40|4278.01|4278.01|4277.69|4277.69|4278.01|4278.01|4277.69|4277.69|0
1637240760000|2021-11-18 13:06:00|4278.01|4278.01|4277.69|4277.69|4278.01|4278.01|4277.69|4277.69|0
1637240780000|2021-11-18 13:06:20|4277.79|4277.79|4277.79|4277.79|4277.79|4277.79|4277.79|4277.79|0
1637240790000|2021-11-18 13:06:30|4277.83|4277.83|4277.83|4277.83|4277.83|4277.83|4277.83|4277.83|0
1637240800000|2021-11-18 13:06:40|4278|4278|4277.96|4277.96|4278.06|4278.06|4277.96|4277.96|0
1637240810000|2021-11-18 13:06:50|4277.81|4277.81|4277.81|4277.81|4277.81|4277.81|4277.81|4277.81|0
1637240820000|2021-11-18 13:07:00|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|0
1637240830000|2021-11-18 13:07:10|4277.31|4277.31|4277.22|4277.22|4277.31|4277.31|4277.22|4277.22|0
1637240850000|2021-11-18 13:07:30|4277.24|4277.24|4276.93|4276.93|4277.24|4277.24|4276.93|4276.93|0
1637240860000|2021-11-18 13:07:40|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|0
1637240870000|2021-11-18 13:07:50|4279.27|4279.27|4279.11|4279.11|4279.42|4279.42|4278.79|4278.79|0
1637240880000|2021-11-18 13:08:00|4278.48|4278.48|4278.33|4278.33|4278.48|4278.48|4278.33|4278.33|0
1637240900000|2021-11-18 13:08:20|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|0
1637240910000|2021-11-18 13:08:30|4278.33|4278.33|4279.12|4279.12|4279.12|4279.12|4278.33|4278.33|0
1637240920000|2021-11-18 13:08:40|4279.31|4279.31|4279.35|4279.35|4279.35|4279.35|4279.31|4279.31|0
1637240980000|2021-11-18 13:09:40|4279.31|4279.31|4279.31|4279.31|4279.31|4279.31|4279.31|4279.31|0
1637240990000|2021-11-18 13:09:50|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|0
1637241000000|2021-11-18 13:10:00|4279.2|4279.2|4279.16|4279.16|4279.2|4279.2|4279.16|4279.16|0
1637241010000|2021-11-18 13:10:10|4279.47|4279.47|4279.47|4279.47|4279.47|4279.47|4279.47|4279.47|0
1637241040000|2021-11-18 13:10:40|4279.62|4279.62|4280.4|4280.4|4280.4|4280.4|4279.62|4279.62|0
1637241050000|2021-11-18 13:10:50|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|0
1637241080000|2021-11-18 13:11:20|4280|4280|4280|4280|4280|4280|4280|4280|0
1637241090000|2021-11-18 13:11:30|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|0
1637241110000|2021-11-18 13:11:50|4279.89|4279.89|4279.74|4279.74|4279.89|4279.89|4279.74|4279.74|0
1637241120000|2021-11-18 13:12:00|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|0
1637241130000|2021-11-18 13:12:10|4279.69|4279.69|4279.38|4279.38|4279.69|4279.69|4279.38|4279.38|0
1637241150000|2021-11-18 13:12:30|4279.67|4279.67|4279.36|4279.36|4279.67|4279.67|4279.36|4279.36|0
1637241160000|2021-11-18 13:12:40|4279.48|4279.48|4279.11|4279.11|4279.48|4279.48|4279.11|4279.11|0
1637241170000|2021-11-18 13:12:50|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|0
1637241180000|2021-11-18 13:13:00|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|0
1637241200000|2021-11-18 13:13:20|4278.7|4278.7|4278.7|4278.7|4278.7|4278.7|4278.7|4278.7|0
1637241210000|2021-11-18 13:13:30|4278.54|4278.54|4278.85|4278.85|4278.85|4278.85|4278.54|4278.54|0
1637241230000|2021-11-18 13:13:50|4279.48|4279.48|4279.48|4279.48|4279.48|4279.48|4279.48|4279.48|0
1637241250000|2021-11-18 13:14:10|4279.16|4279.16|4278.85|4278.85|4279.16|4279.16|4278.85|4278.85|0
1637241270000|2021-11-18 13:14:30|4278.23|4278.23|4278.23|4278.23|4278.23|4278.23|4278.23|4278.23|0
1637241280000|2021-11-18 13:14:40|4277.6|4277.6|4277.91|4277.91|4277.91|4277.91|4277.6|4277.6|0
1637241290000|2021-11-18 13:14:50|4277.45|4277.45|4277.45|4277.45|4277.45|4277.45|4277.45|4277.45|0
1637241300000|2021-11-18 13:15:00|4277.43|4277.43|4277.43|4277.43|4277.43|4277.43|4277.43|4277.43|0
1637241310000|2021-11-18 13:15:10|4277.39|4277.39|4277.37|4277.37|4277.64|4277.64|4277.33|4277.33|0
1637241320000|2021-11-18 13:15:20|4277.28|4277.28|4276.97|4276.97|4277.28|4277.28|4276.97|4276.97|0
1637241340000|2021-11-18 13:15:40|4277.06|4277.06|4277.37|4277.37|4277.37|4277.37|4277.06|4277.06|0
1637241350000|2021-11-18 13:15:50|4277.31|4277.31|4277.31|4277.31|4277.31|4277.31|4277.31|4277.31|0
1637241360000|2021-11-18 13:16:00|4277.29|4277.29|4277.33|4277.33|4277.33|4277.33|4277.29|4277.29|0
1637241370000|2021-11-18 13:16:10|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|0
1637241380000|2021-11-18 13:16:20|4277.22|4277.22|4277.22|4277.22|4277.22|4277.22|4277.22|4277.22|0
1637241400000|2021-11-18 13:16:40|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|0
1637241430000|2021-11-18 13:17:10|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|0
1637241440000|2021-11-18 13:17:20|4276.78|4276.78|4276.78|4276.78|4276.78|4276.78|4276.78|4276.78|0
1637241450000|2021-11-18 13:17:30|4276.93|4276.93|4277.09|4277.09|4277.09|4277.09|4276.93|4276.93|0
1637241460000|2021-11-18 13:17:40|4276.77|4276.77|4276.46|4276.46|4276.77|4276.77|4276.46|4276.46|0
1637241510000|2021-11-18 13:18:30|4276.15|4276.15|4276.21|4276.21|4276.21|4276.21|4276.15|4276.15|0
1637241540000|2021-11-18 13:19:00|4276.52|4276.52|4276.52|4276.52|4276.52|4276.52|4276.52|4276.52|0
1637241550000|2021-11-18 13:19:10|4276.48|4276.48|4276.17|4276.17|4276.48|4276.48|4276.17|4276.17|0
1637241580000|2021-11-18 13:19:40|4276.21|4276.21|4275.91|4275.91|4276.21|4276.21|4275.91|4275.91|0
1637241620000|2021-11-18 13:20:20|4275.76|4275.76|4276.53|4276.53|4276.53|4276.53|4275.61|4275.61|0
1637241650000|2021-11-18 13:20:50|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|0
1637241670000|2021-11-18 13:21:10|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|0
1637241700000|2021-11-18 13:21:40|4275.72|4275.72|4275.72|4275.72|4275.72|4275.72|4275.72|4275.72|0
1637241710000|2021-11-18 13:21:50|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|0
1637241730000|2021-11-18 13:22:10|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|0
1637241740000|2021-11-18 13:22:20|4276.5|4276.5|4276.5|4276.5|4276.5|4276.5|4276.5|4276.5|0
1637241780000|2021-11-18 13:23:00|4276.38|4276.38|4276.07|4276.07|4276.38|4276.38|4276.07|4276.07|0
1637241800000|2021-11-18 13:23:20|4276.38|4276.38|4276.23|4276.23|4276.38|4276.38|4276.23|4276.23|0
1637241840000|2021-11-18 13:24:00|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|0
1637241850000|2021-11-18 13:24:10|4276.23|4276.23|4276.18|4276.18|4276.27|4276.27|4276.18|4276.18|0
1637241860000|2021-11-18 13:24:20|4276.49|4276.49|4276.87|4276.87|4276.96|4276.96|4276.49|4276.49|0
1637241870000|2021-11-18 13:24:30|4276.94|4276.94|4276.96|4276.96|4276.96|4276.96|4276.94|4276.94|0
1637241880000|2021-11-18 13:24:40|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|0
1637241900000|2021-11-18 13:25:00|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|0
1637241910000|2021-11-18 13:25:10|4276.95|4276.95|4277.01|4277.01|4277.05|4277.05|4276.95|4276.95|0
1637241930000|2021-11-18 13:25:30|4276.91|4276.91|4276.91|4276.91|4276.91|4276.91|4276.91|4276.91|0
1637241940000|2021-11-18 13:25:40|4276.79|4276.79|4276.79|4276.79|4276.79|4276.79|4276.79|4276.79|0
1637241950000|2021-11-18 13:25:50|4276.97|4276.97|4277.15|4277.15|4277.15|4277.15|4276.97|4276.97|0
1637241960000|2021-11-18 13:26:00|4277.3|4277.3|4277.3|4277.3|4277.3|4277.3|4277.3|4277.3|0
1637241980000|2021-11-18 13:26:20|4277.35|4277.35|4278.94|4278.94|4278.94|4278.94|4277.35|4277.35|0
1637241990000|2021-11-18 13:26:30|4279.03|4279.03|4279.12|4279.12|4279.12|4279.12|4279.03|4279.03|0
1637242000000|2021-11-18 13:26:40|4278.82|4278.82|4279.05|4279.05|4279.05|4279.05|4278.82|4278.82|0
1637242010000|2021-11-18 13:26:50|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|0
1637242020000|2021-11-18 13:27:00|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|0
1637242030000|2021-11-18 13:27:10|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|0
1637242040000|2021-11-18 13:27:20|4277.87|4277.87|4277.25|4277.25|4277.87|4277.87|4277.25|4277.25|0
1637242090000|2021-11-18 13:28:10|4277.56|4277.56|4277.25|4277.25|4277.56|4277.56|4277.25|4277.25|0
1637242100000|2021-11-18 13:28:20|4277.01|4277.01|4276.86|4276.86|4277.01|4277.01|4276.86|4276.86|0
1637242130000|2021-11-18 13:28:50|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|0
1637242140000|2021-11-18 13:29:00|4277.76|4277.76|4277.76|4277.76|4277.76|4277.76|4277.76|4277.76|0
1637242150000|2021-11-18 13:29:10|4278.16|4278.16|4277.97|4277.97|4278.16|4278.16|4277.97|4277.97|0
1637242160000|2021-11-18 13:29:20|4278.09|4278.09|4278.09|4278.09|4278.09|4278.09|4278.09|4278.09|0
1637242170000|2021-11-18 13:29:30|4278.4|4278.4|4278.4|4278.4|4278.4|4278.4|4278.4|4278.4|0
1637242180000|2021-11-18 13:29:40|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|0
1637242190000|2021-11-18 13:29:50|4279.3|4279.3|4278.98|4278.98|4279.3|4279.3|4278.98|4278.98|0
1637242200000|2021-11-18 13:30:00|4278.05|4278.05|4278.36|4278.36|4278.36|4278.36|4278.05|4278.05|0
1637242240000|2021-11-18 13:30:40|4278.17|4278.17|4278.17|4278.17|4278.17|4278.17|4278.17|4278.17|0
1637242250000|2021-11-18 13:30:50|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|0
1637242280000|2021-11-18 13:31:20|4278.34|4278.34|4278.87|4278.87|4278.87|4278.87|4278.24|4278.24|0
1637242290000|2021-11-18 13:31:30|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|0
1637242320000|2021-11-18 13:32:00|4278.6|4278.6|4278.52|4278.52|4278.64|4278.64|4278.52|4278.52|0
1637242330000|2021-11-18 13:32:10|4278.61|4278.61|4278.61|4278.61|4278.61|4278.61|4278.61|4278.61|0
1637242350000|2021-11-18 13:32:30|4278.93|4278.93|4278.61|4278.61|4278.93|4278.93|4278.61|4278.61|0
1637242360000|2021-11-18 13:32:40|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|0
1637242380000|2021-11-18 13:33:00|4278.97|4278.97|4279.19|4279.19|4279.19|4279.19|4278.97|4278.97|0
1637242390000|2021-11-18 13:33:10|4279.51|4279.51|4279.19|4279.19|4279.51|4279.51|4279.19|4279.19|0
1637242400000|2021-11-18 13:33:20|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|0
1637242410000|2021-11-18 13:33:30|4278.93|4278.93|4278.93|4278.93|4278.93|4278.93|4278.93|4278.93|0
1637242450000|2021-11-18 13:34:10|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|0
1637242470000|2021-11-18 13:34:30|4278.93|4278.93|4278.62|4278.62|4278.93|4278.93|4278.62|4278.62|0
1637242480000|2021-11-18 13:34:40|4278.43|4278.43|4278.34|4278.34|4278.43|4278.43|4278.34|4278.34|0
1637242500000|2021-11-18 13:35:00|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|4277.09|4277.09|0
1637242510000|2021-11-18 13:35:10|4277.76|4277.76|4277.76|4277.76|4277.76|4277.76|4277.76|4277.76|0
1637242520000|2021-11-18 13:35:20|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|0
1637242540000|2021-11-18 13:35:40|4278.29|4278.29|4278.29|4278.29|4278.29|4278.29|4278.29|4278.29|0
1637242550000|2021-11-18 13:35:50|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|0
1637242590000|2021-11-18 13:36:30|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|0
1637242600000|2021-11-18 13:36:40|4278.47|4278.47|4278.43|4278.43|4278.47|4278.47|4278.15|4278.15|0
1637242610000|2021-11-18 13:36:50|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|0
1637242650000|2021-11-18 13:37:30|4277.92|4277.92|4277.15|4277.15|4277.92|4277.92|4277.15|4277.15|0
1637242710000|2021-11-18 13:38:30|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|0
1637242730000|2021-11-18 13:38:50|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|0
1637242740000|2021-11-18 13:39:00|4277.43|4277.43|4277.43|4277.43|4277.43|4277.43|4277.43|4277.43|0
1637242760000|2021-11-18 13:39:20|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|0
1637242770000|2021-11-18 13:39:30|4277.78|4277.78|4277.94|4277.94|4278.09|4278.09|4277.78|4277.78|0
1637242780000|2021-11-18 13:39:40|4277.89|4277.89|4277.71|4277.71|4277.89|4277.89|4277.71|4277.71|0
1637242790000|2021-11-18 13:39:50|4277.8|4277.8|4277.99|4277.99|4277.99|4277.99|4277.67|4277.67|0
1637242800000|2021-11-18 13:40:00|4278.3|4278.3|4277.99|4277.99|4278.92|4278.92|4277.99|4277.99|0
1637242810000|2021-11-18 13:40:10|4278.1|4278.1|4278.1|4278.1|4278.1|4278.1|4278.1|4278.1|0
1637242820000|2021-11-18 13:40:20|4278.15|4278.15|4278.23|4278.23|4278.23|4278.23|4278.15|4278.15|0
1637242830000|2021-11-18 13:40:30|4278.54|4278.54|4279|4279|4279|4279|4278.54|4278.54|0
1637242860000|2021-11-18 13:41:00|4278.69|4278.69|4278.69|4278.69|4278.69|4278.69|4278.69|4278.69|0
1637242870000|2021-11-18 13:41:10|4278.78|4278.78|4278.88|4278.88|4278.88|4278.88|4278.78|4278.78|0
1637242880000|2021-11-18 13:41:20|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|0
1637242890000|2021-11-18 13:41:30|4279.23|4279.23|4279.7|4279.7|4280.01|4280.01|4279.23|4279.23|0
1637242920000|2021-11-18 13:42:00|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|0
1637242930000|2021-11-18 13:42:10|4280.1|4280.1|4279.79|4279.79|4280.1|4280.1|4279.79|4279.79|0
1637242990000|2021-11-18 13:43:10|4279.63|4279.63|4279.79|4279.79|4279.79|4279.79|4279.63|4279.63|0
1637243000000|2021-11-18 13:43:20|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|0
1637243010000|2021-11-18 13:43:30|4279.38|4279.38|4279.29|4279.29|4279.7|4279.7|4279.29|4279.29|0
1637243030000|2021-11-18 13:43:50|4279.27|4279.27|4278.93|4278.93|4279.27|4279.27|4278.93|4278.93|0
1637243040000|2021-11-18 13:44:00|4278.84|4278.84|4278.8|4278.8|4278.84|4278.84|4278.8|4278.8|0
1637243060000|2021-11-18 13:44:20|4278.89|4278.89|4278.89|4278.89|4278.89|4278.89|4278.74|4278.74|0
1637243070000|2021-11-18 13:44:30|4278.93|4278.93|4279.08|4279.08|4279.08|4279.08|4278.93|4278.93|0
1637243080000|2021-11-18 13:44:40|4279.4|4279.4|4279.4|4279.4|4279.4|4279.4|4279.4|4279.4|0
1637243090000|2021-11-18 13:44:50|4279.44|4279.44|4279.44|4279.44|4279.44|4279.44|4279.44|4279.44|0
1637243100000|2021-11-18 13:45:00|4279.59|4279.59|4279.71|4279.71|4279.71|4279.71|4279.59|4279.59|0
1637243110000|2021-11-18 13:45:10|4279.8|4279.8|4279.8|4279.8|4279.8|4279.8|4279.8|4279.8|0
1637243180000|2021-11-18 13:46:20|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|0
1637243190000|2021-11-18 13:46:30|4279.82|4279.82|4279.82|4279.82|4279.82|4279.82|4279.82|4279.82|0
1637243210000|2021-11-18 13:46:50|4280.01|4280.01|4280.01|4280.01|4280.01|4280.01|4280.01|4280.01|0
1637243220000|2021-11-18 13:47:00|4280.33|4280.33|4280.48|4280.48|4280.48|4280.48|4280.33|4280.33|0
1637243230000|2021-11-18 13:47:10|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|0
1637243250000|2021-11-18 13:47:30|4280.88|4280.88|4280.26|4280.26|4280.88|4280.88|4280.26|4280.26|0
1637243300000|2021-11-18 13:48:20|4279.95|4279.95|4279.95|4279.95|4279.95|4279.95|4279.95|4279.95|0
1637243310000|2021-11-18 13:48:30|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|0
1637243320000|2021-11-18 13:48:40|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|0
1637243330000|2021-11-18 13:48:50|4280.42|4280.42|4279.87|4279.87|4280.42|4280.42|4279.79|4279.79|0
1637243340000|2021-11-18 13:49:00|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|0
1637243350000|2021-11-18 13:49:10|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|0
1637243360000|2021-11-18 13:49:20|4279.17|4279.17|4278.9|4278.9|4279.17|4279.17|4278.9|4278.9|0
1637243390000|2021-11-18 13:49:50|4278.96|4278.96|4279.27|4279.27|4279.27|4279.27|4278.96|4278.96|0
1637243410000|2021-11-18 13:50:10|4279.11|4279.11|4279.11|4279.11|4279.11|4279.11|4279.11|4279.11|0
1637243420000|2021-11-18 13:50:20|4279.17|4279.17|4279.17|4279.17|4279.17|4279.17|4279.17|4279.17|0
1637243430000|2021-11-18 13:50:30|4279.21|4279.21|4279.36|4279.36|4279.36|4279.36|4279.21|4279.21|0
1637243440000|2021-11-18 13:50:40|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|0
1637243460000|2021-11-18 13:51:00|4279.52|4279.52|4279.81|4279.81|4279.81|4279.81|4279.4|4279.4|0
1637243470000|2021-11-18 13:51:10|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|0
1637243490000|2021-11-18 13:51:30|4279.98|4279.98|4279.98|4279.98|4279.98|4279.98|4279.98|4279.98|0
1637243500000|2021-11-18 13:51:40|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|0
1637243540000|2021-11-18 13:52:20|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|0
1637243550000|2021-11-18 13:52:30|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|0
1637243560000|2021-11-18 13:52:40|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|0
1637243570000|2021-11-18 13:52:50|4281.27|4281.27|4281.27|4281.27|4281.27|4281.27|4281.27|4281.27|0
1637243580000|2021-11-18 13:53:00|4281.42|4281.42|4281.29|4281.29|4281.46|4281.46|4281.29|4281.29|0
1637243590000|2021-11-18 13:53:10|4280.98|4280.98|4280.67|4280.67|4280.98|4280.98|4280.67|4280.67|0
1637243600000|2021-11-18 13:53:20|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|0
1637243630000|2021-11-18 13:53:50|4280.73|4280.73|4280.73|4280.73|4280.73|4280.73|4280.73|4280.73|0
1637243640000|2021-11-18 13:54:00|4281.04|4281.04|4281.04|4281.04|4281.04|4281.04|4281.04|4281.04|0
1637243650000|2021-11-18 13:54:10|4281.1|4281.1|4281.4|4281.4|4281.4|4281.4|4281.1|4281.1|0
1637243670000|2021-11-18 13:54:30|4281.51|4281.51|4281.65|4281.65|4281.69|4281.69|4281.51|4281.51|0
1637243680000|2021-11-18 13:54:40|4281.69|4281.69|4281.77|4281.77|4281.77|4281.77|4281.6|4281.6|0
1637243710000|2021-11-18 13:55:10|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|0
1637243720000|2021-11-18 13:55:20|4282.02|4282.02|4282|4282|4282.02|4282.02|4281.93|4281.93|0
1637243730000|2021-11-18 13:55:30|4282.06|4282.06|4282.06|4282.06|4282.06|4282.06|4282.06|4282.06|0
1637243760000|2021-11-18 13:56:00|4282.37|4282.37|4282.33|4282.33|4282.37|4282.37|4282.33|4282.33|0
1637243770000|2021-11-18 13:56:10|4282.48|4282.48|4282.48|4282.48|4282.48|4282.48|4282.48|4282.48|0
1637243790000|2021-11-18 13:56:30|4282.18|4282.18|4282.03|4282.03|4282.18|4282.18|4282.03|4282.03|0
1637243810000|2021-11-18 13:56:50|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|0
1637243820000|2021-11-18 13:57:00|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|0
1637243850000|2021-11-18 13:57:30|4282.66|4282.66|4282.78|4282.78|4282.78|4282.78|4282.66|4282.66|0
1637243860000|2021-11-18 13:57:40|4282.87|4282.87|4282.85|4282.85|4282.87|4282.87|4282.85|4282.85|0
1637243890000|2021-11-18 13:58:10|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|0
1637243900000|2021-11-18 13:58:20|4282.85|4282.85|4282.85|4282.85|4282.85|4282.85|4282.85|4282.85|0
1637243920000|2021-11-18 13:58:40|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|0
1637243940000|2021-11-18 13:59:00|4283.33|4283.33|4283.38|4283.38|4283.38|4283.38|4283.33|4283.33|0
1637243950000|2021-11-18 13:59:10|4283.32|4283.32|4284.25|4284.25|4284.25|4284.25|4283.32|4283.32|0
1637243960000|2021-11-18 13:59:20|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|0
1637243970000|2021-11-18 13:59:30|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|0
1637243980000|2021-11-18 13:59:40|4285.01|4285.01|4285.32|4285.32|4285.32|4285.32|4285.01|4285.01|0
1637243990000|2021-11-18 13:59:50|4285.63|4285.63|4285.45|4285.45|4285.63|4285.63|4285.45|4285.45|0
1637244000000|2021-11-18 14:00:00|4285.75|4285.75|4285.41|4285.41|4286.06|4286.06|4285.41|4285.41|0
1637244010000|2021-11-18 14:00:10|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|0
1637244020000|2021-11-18 14:00:20|4285.41|4285.41|4284.79|4284.79|4285.41|4285.41|4284.79|4284.79|0
1637244030000|2021-11-18 14:00:30|4284.88|4284.88|4284.79|4284.79|4284.88|4284.88|4284.79|4284.79|0
1637244040000|2021-11-18 14:00:40|4285.72|4285.72|4285.41|4285.41|4285.72|4285.72|4285.41|4285.41|0
1637244060000|2021-11-18 14:01:00|4285.33|4285.33|4285.33|4285.33|4285.33|4285.33|4285.33|4285.33|0
1637244080000|2021-11-18 14:01:20|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|0
1637244090000|2021-11-18 14:01:30|4285.48|4285.48|4285.4|4285.4|4285.48|4285.48|4285.4|4285.4|0
1637244100000|2021-11-18 14:01:40|4285.35|4285.35|4285.26|4285.26|4285.35|4285.35|4285.26|4285.26|0
1637244120000|2021-11-18 14:02:00|4285.03|4285.03|4285.59|4285.59|4285.59|4285.59|4285.03|4285.03|0
1637244130000|2021-11-18 14:02:10|4285.68|4285.68|4285.59|4285.59|4285.68|4285.68|4285.59|4285.59|0
1637244140000|2021-11-18 14:02:20|4285.42|4285.42|4285.39|4285.39|4285.42|4285.42|4285.39|4285.39|0
1637244150000|2021-11-18 14:02:30|4285.31|4285.31|4285.62|4285.62|4285.62|4285.62|4285.31|4285.31|0
1637244160000|2021-11-18 14:02:40|4285.77|4285.77|4286.08|4286.08|4286.08|4286.08|4285.77|4285.77|0
1637244180000|2021-11-18 14:03:00|4286|4286|4286|4286|4286|4286|4286|4286|0
1637244200000|2021-11-18 14:03:20|4286.31|4286.31|4286.04|4286.04|4286.31|4286.31|4286.04|4286.04|0
1637244210000|2021-11-18 14:03:30|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|0
1637244220000|2021-11-18 14:03:40|4285.98|4285.98|4286.29|4286.29|4286.61|4286.61|4285.98|4285.98|0
1637244230000|2021-11-18 14:03:50|4285.98|4285.98|4286.06|4286.06|4286.06|4286.06|4285.83|4285.83|0
1637244250000|2021-11-18 14:04:10|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|0
1637244270000|2021-11-18 14:04:30|4286.42|4286.42|4284.15|4284.15|4286.42|4286.42|4284.15|4284.15|0
1637244280000|2021-11-18 14:04:40|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|0
1637244290000|2021-11-18 14:04:50|4284.15|4284.15|4283.84|4283.84|4284.15|4284.15|4283.84|4283.84|0
1637244300000|2021-11-18 14:05:00|4283.93|4283.93|4283.63|4283.63|4283.93|4283.93|4283.63|4283.63|0
1637244310000|2021-11-18 14:05:10|4283.51|4283.51|4283.2|4283.2|4283.51|4283.51|4283.2|4283.2|0
1637244330000|2021-11-18 14:05:30|4282.89|4282.89|4282.79|4282.79|4282.89|4282.89|4282.79|4282.79|0
1637244340000|2021-11-18 14:05:40|4283.11|4283.11|4282.49|4282.49|4283.11|4283.11|4282.49|4282.49|0
1637244350000|2021-11-18 14:05:50|4282.44|4282.44|4282.56|4282.56|4282.6|4282.6|4282.44|4282.44|0
1637244360000|2021-11-18 14:06:00|4282.6|4282.6|4283|4283|4283|4283|4282.6|4282.6|0
1637244370000|2021-11-18 14:06:10|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|0
1637244410000|2021-11-18 14:06:50|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|0
1637244420000|2021-11-18 14:07:00|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|0
1637244430000|2021-11-18 14:07:10|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|0
1637244450000|2021-11-18 14:07:30|4282.3|4282.3|4282.52|4282.52|4282.61|4282.61|4282.3|4282.3|0
1637244480000|2021-11-18 14:08:00|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|0
1637244510000|2021-11-18 14:08:30|4282.92|4282.92|4283.14|4283.14|4283.14|4283.14|4282.83|4282.83|0
1637244540000|2021-11-18 14:09:00|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|0
1637244560000|2021-11-18 14:09:20|4282.78|4282.78|4283.08|4283.08|4283.08|4283.08|4282.78|4282.78|0
1637244570000|2021-11-18 14:09:30|4283.39|4283.39|4283.7|4283.7|4283.7|4283.7|4283.39|4283.39|0
1637244580000|2021-11-18 14:09:40|4283.79|4283.79|4283.79|4283.79|4283.79|4283.79|4283.79|4283.79|0
1637244600000|2021-11-18 14:10:00|4283.68|4283.68|4283.89|4283.89|4283.89|4283.89|4283.68|4283.68|0
1637244630000|2021-11-18 14:10:30|4283.93|4283.93|4284.24|4284.24|4284.24|4284.24|4283.93|4283.93|0
1637244660000|2021-11-18 14:11:00|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|0
1637244680000|2021-11-18 14:11:20|4283.3|4283.3|4282.99|4282.99|4283.3|4283.3|4282.99|4282.99|0
1637244720000|2021-11-18 14:12:00|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|0
1637244730000|2021-11-18 14:12:10|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|0
1637244750000|2021-11-18 14:12:30|4284.33|4284.33|4284.64|4284.64|4284.64|4284.64|4284.33|4284.33|0
1637244760000|2021-11-18 14:12:40|4284.79|4284.79|4285.1|4285.1|4285.1|4285.1|4284.79|4284.79|0
1637244780000|2021-11-18 14:13:00|4284.79|4284.79|4284.79|4284.79|4284.79|4284.79|4284.79|4284.79|0
1637244790000|2021-11-18 14:13:10|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|0
1637244820000|2021-11-18 14:13:40|4284.98|4284.98|4285.13|4285.13|4285.13|4285.13|4284.98|4284.98|0
1637244830000|2021-11-18 14:13:50|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|0
1637244840000|2021-11-18 14:14:00|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|0
1637244850000|2021-11-18 14:14:10|4284.61|4284.61|4284.65|4284.65|4284.65|4284.65|4284.56|4284.56|0
1637244870000|2021-11-18 14:14:30|4284.56|4284.56|4284.65|4284.65|4284.65|4284.65|4284.56|4284.56|0
1637244880000|2021-11-18 14:14:40|4284.6|4284.6|4284.71|4284.71|4284.71|4284.71|4284.6|4284.6|0
1637244890000|2021-11-18 14:14:50|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|0
1637244900000|2021-11-18 14:15:00|4284.53|4284.53|4284.28|4284.28|4284.53|4284.53|4284.28|4284.28|0
1637244910000|2021-11-18 14:15:10|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|0
1637244930000|2021-11-18 14:15:30|4284.09|4284.09|4283.99|4283.99|4284.09|4284.09|4283.99|4283.99|0
1637244980000|2021-11-18 14:16:20|4283.91|4283.91|4284.21|4284.21|4284.21|4284.21|4283.91|4283.91|0
1637245000000|2021-11-18 14:16:40|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|0
1637245010000|2021-11-18 14:16:50|4283.6|4283.6|4283.45|4283.45|4283.6|4283.6|4283.45|4283.45|0
1637245020000|2021-11-18 14:17:00|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|0
1637245030000|2021-11-18 14:17:10|4282.51|4282.51|4281.9|4281.9|4282.51|4282.51|4281.9|4281.9|0
1637245040000|2021-11-18 14:17:20|4281.59|4281.59|4281.59|4281.59|4281.59|4281.59|4281.59|4281.59|0
1637245060000|2021-11-18 14:17:40|4280.97|4280.97|4280.97|4280.97|4280.97|4280.97|4280.97|4280.97|0
1637245070000|2021-11-18 14:17:50|4281.26|4281.26|4281.08|4281.08|4281.26|4281.26|4281.08|4281.08|0
1637245080000|2021-11-18 14:18:00|4281.13|4281.13|4281.13|4281.13|4281.44|4281.44|4281.13|4281.13|0
1637245090000|2021-11-18 14:18:10|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|0
1637245110000|2021-11-18 14:18:30|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|0
1637245150000|2021-11-18 14:19:10|4280.59|4280.59|4280.59|4280.59|4280.59|4280.59|4280.59|4280.59|0
1637245160000|2021-11-18 14:19:20|4280.69|4280.69|4281.29|4281.29|4281.29|4281.29|4280.67|4280.67|0
1637245170000|2021-11-18 14:19:30|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|0
1637245180000|2021-11-18 14:19:40|4281.17|4281.17|4280.9|4280.9|4281.17|4281.17|4280.9|4280.9|0
1637245210000|2021-11-18 14:20:10|4281.52|4281.52|4281.56|4281.56|4281.56|4281.56|4281.52|4281.52|0
1637245230000|2021-11-18 14:20:30|4281.41|4281.41|4282.07|4282.07|4282.07|4282.07|4281.41|4281.41|0
1637245240000|2021-11-18 14:20:40|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|0
1637245250000|2021-11-18 14:20:50|4282.07|4282.07|4282.07|4282.07|4282.07|4282.07|4282.07|4282.07|0
1637245260000|2021-11-18 14:21:00|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|0
1637245280000|2021-11-18 14:21:20|4282.18|4282.18|4282.27|4282.27|4282.27|4282.27|4282.18|4282.18|0
1637245290000|2021-11-18 14:21:30|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|0
1637245310000|2021-11-18 14:21:50|4282.34|4282.34|4282.6|4282.6|4282.6|4282.6|4282.34|4282.34|0
1637245320000|2021-11-18 14:22:00|4282.76|4282.76|4283.24|4283.24|4283.24|4283.24|4282.6|4282.6|0
1637245330000|2021-11-18 14:22:10|4283.28|4283.28|4283.24|4283.24|4283.4|4283.4|4283.24|4283.24|0
1637245350000|2021-11-18 14:22:30|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|0
1637245360000|2021-11-18 14:22:40|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|0
1637245400000|2021-11-18 14:23:20|4282.97|4282.97|4283.03|4283.03|4283.03|4283.03|4282.97|4282.97|0
1637245440000|2021-11-18 14:24:00|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|0
1637245460000|2021-11-18 14:24:20|4282.82|4282.82|4282.76|4282.76|4282.82|4282.82|4282.76|4282.76|0
1637245470000|2021-11-18 14:24:30|4282.82|4282.82|4282.87|4282.87|4282.87|4282.87|4282.82|4282.82|0
1637245490000|2021-11-18 14:24:50|4283.5|4283.5|4283.62|4283.62|4283.62|4283.62|4283.5|4283.5|0
1637245500000|2021-11-18 14:25:00|4282.99|4282.99|4281.95|4281.95|4282.99|4282.99|4281.95|4281.95|0
1637245520000|2021-11-18 14:25:20|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|0
1637245530000|2021-11-18 14:25:30|4281.94|4281.94|4281.63|4281.63|4281.94|4281.94|4281.63|4281.63|0
1637245560000|2021-11-18 14:26:00|4282.25|4282.25|4282.25|4282.25|4282.25|4282.25|4282.25|4282.25|0
1637245570000|2021-11-18 14:26:10|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|0
1637245580000|2021-11-18 14:26:20|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|0
1637245620000|2021-11-18 14:27:00|4282.09|4282.09|4281.87|4281.87|4282.09|4282.09|4281.78|4281.78|0
1637245630000|2021-11-18 14:27:10|4281.71|4281.71|4281.71|4281.71|4281.71|4281.71|4281.71|4281.71|0
1637245640000|2021-11-18 14:27:20|4281.63|4281.63|4281.54|4281.54|4281.63|4281.63|4281.54|4281.54|0
1637245650000|2021-11-18 14:27:30|4281.63|4281.63|4281.98|4281.98|4281.98|4281.98|4281.63|4281.63|0
1637245660000|2021-11-18 14:27:40|4281.96|4281.96|4281.96|4281.96|4281.96|4281.96|4281.96|4281.96|0
1637245670000|2021-11-18 14:27:50|4281.87|4281.87|4281.15|4281.15|4281.87|4281.87|4281.15|4281.15|0
1637245680000|2021-11-18 14:28:00|4281.3|4281.3|4281.3|4281.3|4281.93|4281.93|4281.3|4281.3|0
1637245690000|2021-11-18 14:28:10|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|0
1637245700000|2021-11-18 14:28:20|4281.23|4281.23|4280.16|4280.16|4281.23|4281.23|4280.16|4280.16|0
1637245710000|2021-11-18 14:28:30|4280|4280|4280.74|4280.74|4280.77|4280.77|4280|4280|0
1637245720000|2021-11-18 14:28:40|4280.9|4280.9|4280.77|4280.77|4280.9|4280.9|4280.73|4280.73|0
1637245730000|2021-11-18 14:28:50|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|0
1637245740000|2021-11-18 14:29:00|4281.2|4281.2|4281.2|4281.2|4281.2|4281.2|4281.2|4281.2|0
1637245750000|2021-11-18 14:29:10|4280.57|4280.57|4280.93|4280.93|4280.93|4280.93|4280.57|4280.57|0
1637245760000|2021-11-18 14:29:20|4281.24|4281.24|4280.93|4280.93|4281.24|4281.24|4280.93|4280.93|0
1637245770000|2021-11-18 14:29:30|4281.17|4281.17|4280.94|4280.94|4281.17|4281.17|4280.94|4280.94|0
1637245780000|2021-11-18 14:29:40|4280.76|4280.76|4280.63|4280.63|4280.76|4280.76|4280.29|4280.29|0
1637245790000|2021-11-18 14:29:50|4280|4280|4277.98|4277.98|4280.31|4280.31|4277.98|4277.98|0
1637245800000|2021-11-18 14:30:00|4277.67|4277.67|4277.38|4277.38|4277.93|4277.93|4276.47|4276.47|0
1637245810000|2021-11-18 14:30:10|4276.76|4276.76|4276.76|4276.76|4276.76|4276.76|4276.76|4276.76|0
1637245820000|2021-11-18 14:30:20|4276.6|4276.6|4276.4|4276.4|4276.71|4276.71|4276.09|4276.09|0
1637245830000|2021-11-18 14:30:30|4276.71|4276.71|4276.4|4276.4|4276.71|4276.71|4276.4|4276.4|0
1637245840000|2021-11-18 14:30:40|4275.77|4275.77|4275.57|4275.57|4276.69|4276.69|4275.46|4275.46|0
1637245850000|2021-11-18 14:30:50|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|0
1637245860000|2021-11-18 14:31:00|4275.35|4275.35|4277.38|4277.38|4277.38|4277.38|4275.35|4275.35|0
1637245870000|2021-11-18 14:31:10|4277.25|4277.25|4276.79|4276.79|4277.25|4277.25|4276.48|4276.48|0
1637245880000|2021-11-18 14:31:20|4276.96|4276.96|4277|4277|4277|4277|4276.96|4276.96|0
1637245890000|2021-11-18 14:31:30|4276.85|4276.85|4276.22|4276.22|4276.85|4276.85|4276.22|4276.22|0
1637245900000|2021-11-18 14:31:40|4275.91|4275.91|4276.37|4276.37|4276.37|4276.37|4275.91|4275.91|0
1637245910000|2021-11-18 14:31:50|4276.41|4276.41|4277.19|4277.19|4277.35|4277.35|4276.41|4276.41|0
1637245920000|2021-11-18 14:32:00|4276.88|4276.88|4276.88|4276.88|4276.88|4276.88|4276.88|4276.88|0
1637245930000|2021-11-18 14:32:10|4277.07|4277.07|4276.97|4276.97|4277.07|4277.07|4276.88|4276.88|0
1637245940000|2021-11-18 14:32:20|4276.66|4276.66|4276.62|4276.62|4276.66|4276.66|4276.62|4276.62|0
1637245950000|2021-11-18 14:32:30|4276.93|4276.93|4274.91|4274.91|4276.93|4276.93|4274.59|4274.59|0
1637245960000|2021-11-18 14:32:40|4275.22|4275.22|4275.4|4275.4|4275.4|4275.4|4275.22|4275.22|0
1637245970000|2021-11-18 14:32:50|4275.72|4275.72|4276.47|4276.47|4276.59|4276.59|4275.72|4275.72|0
1637245980000|2021-11-18 14:33:00|4276.59|4276.59|4276.85|4276.85|4276.9|4276.9|4276.59|4276.59|0
1637245990000|2021-11-18 14:33:10|4276.54|4276.54|4277.16|4277.16|4277.16|4277.16|4276.54|4276.54|0
1637246000000|2021-11-18 14:33:20|4276.53|4276.53|4275.91|4275.91|4276.53|4276.53|4275.91|4275.91|0
1637246010000|2021-11-18 14:33:30|4275.6|4275.6|4274.91|4274.91|4275.6|4275.6|4274.91|4274.91|0
1637246020000|2021-11-18 14:33:40|4274.8|4274.8|4275.15|4275.15|4275.15|4275.15|4274.8|4274.8|0
1637246040000|2021-11-18 14:34:00|4275.08|4275.08|4274.82|4274.82|4275.08|4275.08|4274.82|4274.82|0
1637246050000|2021-11-18 14:34:10|4275.13|4275.13|4275.15|4275.15|4275.15|4275.15|4275.13|4275.13|0
1637246060000|2021-11-18 14:34:20|4274.98|4274.98|4274.98|4274.98|4275.29|4275.29|4274.98|4274.98|0
1637246070000|2021-11-18 14:34:30|4275.21|4275.21|4275.21|4275.21|4275.21|4275.21|4275.21|4275.21|0
1637246080000|2021-11-18 14:34:40|4275.49|4275.49|4276.25|4276.25|4276.25|4276.25|4275.36|4275.36|0
1637246090000|2021-11-18 14:34:50|4276.56|4276.56|4276.53|4276.53|4276.96|4276.96|4276.53|4276.53|0
1637246100000|2021-11-18 14:35:00|4275.91|4275.91|4275.72|4275.72|4275.91|4275.91|4275.72|4275.72|0
1637246110000|2021-11-18 14:35:10|4275.63|4275.63|4275.59|4275.59|4275.94|4275.94|4275.59|4275.59|0
1637246120000|2021-11-18 14:35:20|4275.67|4275.67|4275.86|4275.86|4275.86|4275.86|4275.67|4275.67|0
1637246130000|2021-11-18 14:35:30|4275.7|4275.7|4276.1|4276.1|4276.29|4276.29|4275.47|4275.47|0
1637246140000|2021-11-18 14:35:40|4276.29|4276.29|4276.29|4276.29|4276.6|4276.6|4276.29|4276.29|0
1637246150000|2021-11-18 14:35:50|4276.14|4276.14|4276.01|4276.01|4276.14|4276.14|4275.82|4275.82|0
1637246170000|2021-11-18 14:36:10|4275.7|4275.7|4276.01|4276.01|4276.01|4276.01|4275.7|4275.7|0
1637246180000|2021-11-18 14:36:20|4276.06|4276.06|4277.48|4277.48|4277.48|4277.48|4275.76|4275.76|0
1637246190000|2021-11-18 14:36:30|4277.16|4277.16|4277.14|4277.14|4277.16|4277.16|4277.14|4277.14|0
1637246200000|2021-11-18 14:36:40|4277.26|4277.26|4276.93|4276.93|4277.26|4277.26|4276.93|4276.93|0
1637246210000|2021-11-18 14:36:50|4277.01|4277.01|4277.01|4277.01|4277.01|4277.01|4277.01|4277.01|0
1637246220000|2021-11-18 14:37:00|4277.05|4277.05|4277.17|4277.17|4277.17|4277.17|4277.01|4277.01|0
1637246230000|2021-11-18 14:37:10|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|0
1637246240000|2021-11-18 14:37:20|4277.14|4277.14|4275.58|4275.58|4277.14|4277.14|4274.95|4274.95|0
1637246250000|2021-11-18 14:37:30|4275.75|4275.75|4275.68|4275.68|4275.75|4275.75|4275.63|4275.63|0
1637246260000|2021-11-18 14:37:40|4275.37|4275.37|4275.37|4275.37|4275.37|4275.37|4275.37|4275.37|0
1637246270000|2021-11-18 14:37:50|4275.68|4275.68|4275.99|4275.99|4275.99|4275.99|4275.68|4275.68|0
1637246280000|2021-11-18 14:38:00|4276.11|4276.11|4274.87|4274.87|4276.11|4276.11|4274.87|4274.87|0
1637246290000|2021-11-18 14:38:10|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|0
1637246300000|2021-11-18 14:38:20|4275.05|4275.05|4274.08|4274.08|4275.05|4275.05|4274.08|4274.08|0
1637246310000|2021-11-18 14:38:30|4274.7|4274.7|4274.08|4274.08|4274.7|4274.7|4274.08|4274.08|0
1637246330000|2021-11-18 14:38:50|4274.17|4274.17|4273.84|4273.84|4274.17|4274.17|4273.84|4273.84|0
1637246340000|2021-11-18 14:39:00|4273.21|4273.21|4273.06|4273.06|4273.21|4273.21|4273.06|4273.06|0
1637246350000|2021-11-18 14:39:10|4273.37|4273.37|4273.37|4273.37|4273.37|4273.37|4273.37|4273.37|0
1637246360000|2021-11-18 14:39:20|4273.33|4273.33|4274.1|4274.1|4274.1|4274.1|4273.33|4273.33|0
1637246370000|2021-11-18 14:39:30|4274.05|4274.05|4274.05|4274.05|4274.05|4274.05|4274.05|4274.05|0
1637246400000|2021-11-18 14:40:00|4273.73|4273.73|4273.73|4273.73|4273.73|4273.73|4273.73|4273.73|0
1637246410000|2021-11-18 14:40:10|4273.42|4273.42|4273.27|4273.27|4273.42|4273.42|4273.27|4273.27|0
1637246420000|2021-11-18 14:40:20|4273.42|4273.42|4273.42|4273.42|4273.42|4273.42|4273.42|4273.42|0
1637246430000|2021-11-18 14:40:30|4273.27|4273.27|4273.27|4273.27|4273.27|4273.27|4273.27|4273.27|0
1637246440000|2021-11-18 14:40:40|4272.02|4272.02|4271.93|4271.93|4272.33|4272.33|4271.71|4271.71|0
1637246450000|2021-11-18 14:40:50|4271.9|4271.9|4270.65|4270.65|4271.9|4271.9|4270.65|4270.65|0
1637246460000|2021-11-18 14:41:00|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|0
1637246480000|2021-11-18 14:41:20|4271.28|4271.28|4271.9|4271.9|4271.9|4271.9|4271.28|4271.28|0
1637246490000|2021-11-18 14:41:30|4272.21|4272.21|4271.9|4271.9|4272.21|4272.21|4271.9|4271.9|0
1637246500000|2021-11-18 14:41:40|4271.96|4271.96|4273.41|4273.41|4273.41|4273.41|4271.96|4271.96|0
1637246510000|2021-11-18 14:41:50|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|0
1637246520000|2021-11-18 14:42:00|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|0
1637246530000|2021-11-18 14:42:10|4273.9|4273.9|4273.96|4273.96|4273.96|4273.96|4273.9|4273.9|0
1637246540000|2021-11-18 14:42:20|4274.89|4274.89|4275.2|4275.2|4275.2|4275.2|4274.58|4274.58|0
1637246550000|2021-11-18 14:42:30|4275.3|4275.3|4274.67|4274.67|4275.3|4275.3|4274.67|4274.67|0
1637246570000|2021-11-18 14:42:50|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|0
1637246580000|2021-11-18 14:43:00|4274.94|4274.94|4274.95|4274.95|4274.95|4274.95|4274.9|4274.9|0
1637246590000|2021-11-18 14:43:10|4274.97|4274.97|4274.97|4274.97|4274.97|4274.97|4274.97|4274.97|0
1637246600000|2021-11-18 14:43:20|4274.66|4274.66|4274.66|4274.66|4274.66|4274.66|4274.66|4274.66|0
1637246610000|2021-11-18 14:43:30|4274.35|4274.35|4274.35|4274.35|4274.35|4274.35|4274.35|4274.35|0
1637246620000|2021-11-18 14:43:40|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|0
1637246630000|2021-11-18 14:43:50|4274.7|4274.7|4274.7|4274.7|4274.7|4274.7|4274.08|4274.08|0
1637246650000|2021-11-18 14:44:10|4275.02|4275.02|4274.97|4274.97|4275.02|4275.02|4274.97|4274.97|0
1637246660000|2021-11-18 14:44:20|4275.13|4275.13|4275.28|4275.28|4275.28|4275.28|4275.13|4275.13|0
1637246670000|2021-11-18 14:44:30|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|0
1637246680000|2021-11-18 14:44:40|4275.1|4275.1|4275.1|4275.1|4275.1|4275.1|4275.1|4275.1|0
1637246700000|2021-11-18 14:45:00|4275.14|4275.14|4274.6|4274.6|4275.14|4275.14|4274.6|4274.6|0
1637246710000|2021-11-18 14:45:10|4274.66|4274.66|4274.38|4274.38|4274.66|4274.66|4274.03|4274.03|0
1637246720000|2021-11-18 14:45:20|4274.7|4274.7|4276.41|4276.41|4276.41|4276.41|4274.7|4274.7|0
1637246730000|2021-11-18 14:45:30|4276.25|4276.25|4276.35|4276.35|4276.35|4276.35|4276.25|4276.25|0
1637246740000|2021-11-18 14:45:40|4276.03|4276.03|4276.03|4276.03|4276.03|4276.03|4276.03|4276.03|0
1637246750000|2021-11-18 14:45:50|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|0
1637246760000|2021-11-18 14:46:00|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|0
1637246770000|2021-11-18 14:46:10|4274.88|4274.88|4274.88|4274.88|4274.88|4274.88|4274.88|4274.88|0
1637246780000|2021-11-18 14:46:20|4274.9|4274.9|4275.84|4275.84|4275.84|4275.84|4274.9|4274.9|0
1637246800000|2021-11-18 14:46:40|4275.21|4275.21|4275.53|4275.53|4275.53|4275.53|4275.21|4275.21|0
1637246820000|2021-11-18 14:47:00|4275.47|4275.47|4275.02|4275.02|4275.47|4275.47|4274.91|4274.91|0
1637246830000|2021-11-18 14:47:10|4275.33|4275.33|4276.66|4276.66|4276.66|4276.66|4275.33|4275.33|0
1637246860000|2021-11-18 14:47:40|4276.56|4276.56|4276.56|4276.56|4276.56|4276.56|4276.56|4276.56|0
1637246870000|2021-11-18 14:47:50|4276.47|4276.47|4276.62|4276.62|4276.62|4276.62|4276.47|4276.47|0
1637246880000|2021-11-18 14:48:00|4276.57|4276.57|4276.88|4276.88|4276.88|4276.88|4276.57|4276.57|0
1637246890000|2021-11-18 14:48:10|4276.61|4276.61|4276.34|4276.34|4276.61|4276.61|4276.34|4276.34|0
1637246900000|2021-11-18 14:48:20|4275.72|4275.72|4276.34|4276.34|4276.34|4276.34|4275.72|4275.72|0
1637246930000|2021-11-18 14:48:50|4276.11|4276.11|4275.98|4275.98|4276.38|4276.38|4275.98|4275.98|0
1637246950000|2021-11-18 14:49:10|4276.29|4276.29|4276.6|4276.6|4276.6|4276.6|4276.29|4276.29|0
1637246960000|2021-11-18 14:49:20|4276.78|4276.78|4276.78|4276.78|4276.78|4276.78|4276.78|4276.78|0
1637246970000|2021-11-18 14:49:30|4276.84|4276.84|4276.69|4276.69|4276.84|4276.84|4276.53|4276.53|0
1637246980000|2021-11-18 14:49:40|4277|4277|4277.15|4277.15|4277.46|4277.46|4277|4277|0
1637247000000|2021-11-18 14:50:00|4277.46|4277.46|4277.71|4277.71|4278.08|4278.08|4277.4|4277.4|0
1637247010000|2021-11-18 14:50:10|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|0
1637247030000|2021-11-18 14:50:30|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|0
1637247040000|2021-11-18 14:50:40|4278.03|4278.03|4278.34|4278.34|4278.34|4278.34|4278.03|4278.03|0
1637247050000|2021-11-18 14:50:50|4277.71|4277.71|4277.09|4277.09|4277.71|4277.71|4277.09|4277.09|0
1637247060000|2021-11-18 14:51:00|4277.4|4277.4|4277.4|4277.4|4277.4|4277.4|4277.4|4277.4|0
1637247070000|2021-11-18 14:51:10|4277.09|4277.09|4277.4|4277.4|4278.03|4278.03|4277.09|4277.09|0
1637247080000|2021-11-18 14:51:20|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|0
1637247090000|2021-11-18 14:51:30|4277.81|4277.81|4277.18|4277.18|4277.81|4277.81|4277.18|4277.18|0
1637247100000|2021-11-18 14:51:40|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|0
1637247120000|2021-11-18 14:52:00|4276.67|4276.67|4276.68|4276.68|4276.79|4276.79|4276.67|4276.67|0
1637247130000|2021-11-18 14:52:10|4276.76|4276.76|4276.44|4276.44|4276.76|4276.76|4276.44|4276.44|0
1637247160000|2021-11-18 14:52:40|4276.91|4276.91|4277.53|4277.53|4277.53|4277.53|4276.91|4276.91|0
1637247170000|2021-11-18 14:52:50|4277.66|4277.66|4277.98|4277.98|4277.98|4277.98|4277.66|4277.66|0
1637247180000|2021-11-18 14:53:00|4278.07|4278.07|4278.38|4278.38|4278.38|4278.38|4278.07|4278.07|0
1637247190000|2021-11-18 14:53:10|4278.07|4278.07|4277.71|4277.71|4278.07|4278.07|4277.71|4277.71|0
1637247200000|2021-11-18 14:53:20|4277.4|4277.4|4277.24|4277.24|4277.4|4277.4|4277.09|4277.09|0
1637247210000|2021-11-18 14:53:30|4277.06|4277.06|4277.03|4277.03|4277.06|4277.06|4276.97|4276.97|0
1637247230000|2021-11-18 14:53:50|4277.19|4277.19|4277.52|4277.52|4277.52|4277.52|4277.19|4277.19|0
1637247240000|2021-11-18 14:54:00|4277.37|4277.37|4277.37|4277.37|4277.37|4277.37|4277.37|4277.37|0
1637247250000|2021-11-18 14:54:10|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|0
1637247290000|2021-11-18 14:54:50|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|0
1637247300000|2021-11-18 14:55:00|4276.41|4276.41|4276.41|4276.41|4276.41|4276.41|4276.41|4276.41|0
1637247310000|2021-11-18 14:55:10|4276.45|4276.45|4276.45|4276.45|4276.45|4276.45|4276.45|4276.45|0
1637247330000|2021-11-18 14:55:30|4276.76|4276.76|4276.76|4276.76|4276.76|4276.76|4276.76|4276.76|0
1637247340000|2021-11-18 14:55:40|4277.07|4277.07|4277.07|4277.07|4277.07|4277.07|4277.07|4277.07|0
1637247350000|2021-11-18 14:55:50|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|0
1637247370000|2021-11-18 14:56:10|4276.76|4276.76|4276.76|4276.76|4277.07|4277.07|4276.76|4276.76|0
1637247380000|2021-11-18 14:56:20|4276.72|4276.72|4276.99|4276.99|4276.99|4276.99|4276.68|4276.68|0
1637247420000|2021-11-18 14:57:00|4277.14|4277.14|4276.83|4276.83|4277.14|4277.14|4276.83|4276.83|0
1637247430000|2021-11-18 14:57:10|4276.68|4276.68|4276.62|4276.62|4276.68|4276.68|4276.62|4276.62|0
1637247440000|2021-11-18 14:57:20|4276.93|4276.93|4277.12|4277.12|4277.12|4277.12|4276.93|4276.93|0
1637247450000|2021-11-18 14:57:30|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|0
1637247460000|2021-11-18 14:57:40|4276.98|4276.98|4276.98|4276.98|4276.98|4276.98|4276.98|4276.98|0
1637247470000|2021-11-18 14:57:50|4277.3|4277.3|4277.3|4277.3|4277.3|4277.3|4277.3|4277.3|0
1637247480000|2021-11-18 14:58:00|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|0
1637247500000|2021-11-18 14:58:20|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|0
1637247510000|2021-11-18 14:58:30|4277.49|4277.49|4277.4|4277.4|4277.49|4277.49|4277.4|4277.4|0
1637247520000|2021-11-18 14:58:40|4277.31|4277.31|4277.77|4277.77|4277.77|4277.77|4277.31|4277.31|0
1637247530000|2021-11-18 14:58:50|4277.68|4277.68|4277.63|4277.63|4277.68|4277.68|4277.32|4277.32|0
1637247540000|2021-11-18 14:59:00|4277.32|4277.32|4277|4277|4277.32|4277.32|4277|4277|0
1637247550000|2021-11-18 14:59:10|4277.63|4277.63|4277.63|4277.63|4277.63|4277.63|4277.63|4277.63|0
1637247580000|2021-11-18 14:59:40|4277.67|4277.67|4277.58|4277.58|4277.67|4277.67|4277.58|4277.58|0
1637247590000|2021-11-18 14:59:50|4277.54|4277.54|4277.27|4277.27|4277.63|4277.63|4276.91|4276.91|0
1637247600000|2021-11-18 15:00:00|4277.43|4277.43|4277.06|4277.06|4277.89|4277.89|4276.95|4276.95|0
1637247610000|2021-11-18 15:00:10|4277.22|4277.22|4277.37|4277.37|4277.37|4277.37|4277.22|4277.22|0
1637247620000|2021-11-18 15:00:20|4277.99|4277.99|4277.99|4277.99|4277.99|4277.99|4277.99|4277.99|0
1637247630000|2021-11-18 15:00:30|4278.8|4278.8|4278.93|4278.93|4278.93|4278.93|4278.62|4278.62|0
1637247640000|2021-11-18 15:00:40|4278.61|4278.61|4277.68|4277.68|4278.61|4278.61|4277.36|4277.36|0
1637247660000|2021-11-18 15:01:00|4278.3|4278.3|4278.69|4278.69|4278.93|4278.93|4278.3|4278.3|0
1637247680000|2021-11-18 15:01:20|4278.74|4278.74|4278.83|4278.83|4278.83|4278.83|4278.74|4278.74|0
1637247690000|2021-11-18 15:01:30|4278.68|4278.68|4278.83|4278.83|4278.83|4278.83|4278.68|4278.68|0
1637247700000|2021-11-18 15:01:40|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|0
1637247710000|2021-11-18 15:01:50|4278.11|4278.11|4277.64|4277.64|4278.11|4278.11|4277.49|4277.49|0
1637247720000|2021-11-18 15:02:00|4277.74|4277.74|4277.89|4277.89|4277.89|4277.89|4277.74|4277.74|0
1637247730000|2021-11-18 15:02:10|4278.5|4278.5|4279.5|4279.5|4280.06|4280.06|4278.35|4278.35|0
1637247740000|2021-11-18 15:02:20|4279.44|4279.44|4280.02|4280.02|4280.02|4280.02|4279.44|4279.44|0
1637247750000|2021-11-18 15:02:30|4280.11|4280.11|4279.61|4279.61|4280.24|4280.24|4279.61|4279.61|0
1637247760000|2021-11-18 15:02:40|4279.15|4279.15|4279.31|4279.31|4279.31|4279.31|4279.15|4279.15|0
1637247770000|2021-11-18 15:02:50|4279.22|4279.22|4280.47|4280.47|4280.47|4280.47|4279.22|4279.22|0
1637247780000|2021-11-18 15:03:00|4280.37|4280.37|4280.43|4280.43|4280.43|4280.43|4279.5|4279.5|0
1637247790000|2021-11-18 15:03:10|4280.41|4280.41|4280.56|4280.56|4280.56|4280.56|4280.41|4280.41|0
1637247800000|2021-11-18 15:03:20|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|0
1637247810000|2021-11-18 15:03:30|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|0
1637247830000|2021-11-18 15:03:50|4279.98|4279.98|4280.28|4280.28|4280.28|4280.28|4279.98|4279.98|0
1637247840000|2021-11-18 15:04:00|4279.97|4279.97|4280.28|4280.28|4280.28|4280.28|4279.97|4279.97|0
1637247850000|2021-11-18 15:04:10|4280.59|4280.59|4280.59|4280.59|4280.59|4280.59|4280.59|4280.59|0
1637247860000|2021-11-18 15:04:20|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|0
1637247870000|2021-11-18 15:04:30|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|0
1637247880000|2021-11-18 15:04:40|4280.5|4280.5|4280.48|4280.48|4280.5|4280.5|4280.48|4280.48|0
1637247900000|2021-11-18 15:05:00|4280.39|4280.39|4279.14|4279.14|4280.39|4280.39|4279.14|4279.14|0
1637247910000|2021-11-18 15:05:10|4278.51|4278.51|4278.36|4278.36|4278.82|4278.82|4278.21|4278.21|0
1637247920000|2021-11-18 15:05:20|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|0
1637247930000|2021-11-18 15:05:30|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|0
1637247940000|2021-11-18 15:05:40|4278.68|4278.68|4278.27|4278.27|4278.68|4278.68|4278.27|4278.27|0
1637247950000|2021-11-18 15:05:50|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|0
1637247960000|2021-11-18 15:06:00|4277.87|4277.87|4277.87|4277.87|4278.49|4278.49|4277.87|4277.87|0
1637248020000|2021-11-18 15:07:00|4277.56|4277.56|4277.95|4277.95|4277.95|4277.95|4277.56|4277.56|0
1637248030000|2021-11-18 15:07:10|4277.63|4277.63|4278.26|4278.26|4278.26|4278.26|4277.63|4277.63|0
1637248040000|2021-11-18 15:07:20|4277.95|4277.95|4277.48|4277.48|4277.95|4277.95|4277.48|4277.48|0
1637248050000|2021-11-18 15:07:30|4277.42|4277.42|4277.29|4277.29|4277.42|4277.42|4277.29|4277.29|0
1637248070000|2021-11-18 15:07:50|4276.67|4276.67|4277.22|4277.22|4277.22|4277.22|4276.67|4276.67|0
1637248080000|2021-11-18 15:08:00|4277.49|4277.49|4277.31|4277.31|4277.49|4277.49|4277.16|4277.16|0
1637248110000|2021-11-18 15:08:30|4277.35|4277.35|4277.54|4277.54|4277.54|4277.54|4277.35|4277.35|0
1637248120000|2021-11-18 15:08:40|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|0
1637248130000|2021-11-18 15:08:50|4277.39|4277.39|4276.59|4276.59|4277.39|4277.39|4276.59|4276.59|0
1637248140000|2021-11-18 15:09:00|4276.5|4276.5|4276.47|4276.47|4276.5|4276.5|4276.47|4276.47|0
1637248150000|2021-11-18 15:09:10|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|0
1637248160000|2021-11-18 15:09:20|4276.28|4276.28|4275.97|4275.97|4276.28|4276.28|4275.97|4275.97|0
1637248170000|2021-11-18 15:09:30|4275.81|4275.81|4275.5|4275.5|4275.81|4275.81|4275.5|4275.5|0
1637248190000|2021-11-18 15:09:50|4275.35|4275.35|4272.49|4272.49|4275.35|4275.35|4272.49|4272.49|0
1637248200000|2021-11-18 15:10:00|4272.47|4272.47|4274.03|4274.03|4274.03|4274.03|4272.47|4272.47|0
1637248210000|2021-11-18 15:10:10|4273.72|4273.72|4273.45|4273.45|4274.34|4274.34|4273.45|4273.45|0
1637248220000|2021-11-18 15:10:20|4272.52|4272.52|4272.76|4272.76|4272.82|4272.82|4272.52|4272.52|0
1637248230000|2021-11-18 15:10:30|4273.39|4273.39|4272.76|4272.76|4273.39|4273.39|4272.76|4272.76|0
1637248270000|2021-11-18 15:11:10|4272.95|4272.95|4272.95|4272.95|4273.04|4273.04|4272.95|4272.95|0
1637248280000|2021-11-18 15:11:20|4273.1|4273.1|4274.66|4274.66|4274.72|4274.72|4273.1|4273.1|0
1637248290000|2021-11-18 15:11:30|4274.82|4274.82|4274.82|4274.82|4274.91|4274.91|4274.82|4274.82|0
1637248300000|2021-11-18 15:11:40|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|0
1637248310000|2021-11-18 15:11:50|4274.55|4274.55|4275.48|4275.48|4275.48|4275.48|4274.55|4274.55|0
1637248370000|2021-11-18 15:12:50|4275.42|4275.42|4275.58|4275.58|4275.58|4275.58|4275.42|4275.42|0
1637248380000|2021-11-18 15:13:00|4275.11|4275.11|4274.49|4274.49|4275.11|4275.11|4274.49|4274.49|0
1637248390000|2021-11-18 15:13:10|4275.11|4275.11|4275.42|4275.42|4275.42|4275.42|4275.11|4275.11|0
1637248400000|2021-11-18 15:13:20|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|0
1637248410000|2021-11-18 15:13:30|4275.46|4275.46|4275.46|4275.46|4275.46|4275.46|4275.46|4275.46|0
1637248420000|2021-11-18 15:13:40|4275.43|4275.43|4274.85|4274.85|4275.43|4275.43|4274.85|4274.85|0
1637248430000|2021-11-18 15:13:50|4274.08|4274.08|4275.16|4275.16|4275.16|4275.16|4274.08|4274.08|0
1637248440000|2021-11-18 15:14:00|4275.31|4275.31|4275.45|4275.45|4275.51|4275.51|4275.31|4275.31|0
1637248450000|2021-11-18 15:14:10|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|0
1637248480000|2021-11-18 15:14:40|4275.38|4275.38|4276|4276|4276|4276|4275.38|4275.38|0
1637248490000|2021-11-18 15:14:50|4275.7|4275.7|4274.98|4274.98|4275.7|4275.7|4274.98|4274.98|0
1637248500000|2021-11-18 15:15:00|4274.83|4274.83|4274.18|4274.18|4275.14|4275.14|4274.18|4274.18|0
1637248510000|2021-11-18 15:15:10|4273.87|4273.87|4273.38|4273.38|4274.18|4274.18|4273.38|4273.38|0
1637248520000|2021-11-18 15:15:20|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|0
1637248540000|2021-11-18 15:15:40|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|0
1637248550000|2021-11-18 15:15:50|4273.6|4273.6|4273.6|4273.6|4273.6|4273.6|4273.6|4273.6|0
1637248560000|2021-11-18 15:16:00|4273.29|4273.29|4273.57|4273.57|4273.57|4273.57|4273.2|4273.2|0
1637248570000|2021-11-18 15:16:10|4273.38|4273.38|4273.48|4273.48|4273.48|4273.48|4273.38|4273.38|0
1637248580000|2021-11-18 15:16:20|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|0
1637248590000|2021-11-18 15:16:30|4273.48|4273.48|4273.48|4273.48|4273.48|4273.48|4273.48|4273.48|0
1637248600000|2021-11-18 15:16:40|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|0
1637248610000|2021-11-18 15:16:50|4273.3|4273.3|4273.27|4273.27|4273.3|4273.3|4273.27|4273.27|0
1637248620000|2021-11-18 15:17:00|4273.58|4273.58|4273.73|4273.73|4273.73|4273.73|4273.58|4273.58|0
1637248640000|2021-11-18 15:17:20|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|0
1637248650000|2021-11-18 15:17:30|4274.06|4274.06|4274.38|4274.38|4274.69|4274.69|4274.06|4274.06|0
1637248670000|2021-11-18 15:17:50|4274.07|4274.07|4274.42|4274.42|4274.42|4274.42|4274.07|4274.07|0
1637248680000|2021-11-18 15:18:00|4274.1|4274.1|4273.92|4273.92|4274.1|4274.1|4273.92|4273.92|0
1637248700000|2021-11-18 15:18:20|4274.23|4274.23|4274.23|4274.23|4274.23|4274.23|4274.23|4274.23|0
1637248710000|2021-11-18 15:18:30|4274.08|4274.08|4273.77|4273.77|4274.08|4274.08|4273.77|4273.77|0
1637248720000|2021-11-18 15:18:40|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|0
1637248730000|2021-11-18 15:18:50|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|0
1637248740000|2021-11-18 15:19:00|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|0
1637248750000|2021-11-18 15:19:10|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|0
1637248760000|2021-11-18 15:19:20|4274.84|4274.84|4275.46|4275.46|4275.46|4275.46|4274.84|4274.84|0
1637248770000|2021-11-18 15:19:30|4274.84|4274.84|4274.84|4274.84|4274.84|4274.84|4274.84|4274.84|0
1637248780000|2021-11-18 15:19:40|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|0
1637248790000|2021-11-18 15:19:50|4274.53|4274.53|4273.9|4273.9|4274.53|4274.53|4273.9|4273.9|0
1637248800000|2021-11-18 15:20:00|4273.73|4273.73|4273.94|4273.94|4273.94|4273.94|4273.67|4273.67|0
1637248810000|2021-11-18 15:20:10|4273.62|4273.62|4273.7|4273.7|4273.7|4273.7|4273.07|4273.07|0
1637248820000|2021-11-18 15:20:20|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|0
1637248830000|2021-11-18 15:20:30|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|0
1637248840000|2021-11-18 15:20:40|4273.7|4273.7|4273.7|4273.7|4273.7|4273.7|4273.7|4273.7|0
1637248850000|2021-11-18 15:20:50|4274.01|4274.01|4273.92|4273.92|4274.01|4274.01|4273.92|4273.92|0
1637248860000|2021-11-18 15:21:00|4274.54|4274.54|4273.76|4273.76|4274.54|4274.54|4273.76|4273.76|0
1637248870000|2021-11-18 15:21:10|4273.85|4273.85|4273.85|4273.85|4273.85|4273.85|4273.85|4273.85|0
1637248880000|2021-11-18 15:21:20|4273.81|4273.81|4273.81|4273.81|4273.81|4273.81|4273.81|4273.81|0
1637248890000|2021-11-18 15:21:30|4274.13|4274.13|4274.13|4274.13|4274.13|4274.13|4274.13|4274.13|0
1637248900000|2021-11-18 15:21:40|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|0
1637248910000|2021-11-18 15:21:50|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|0
1637248920000|2021-11-18 15:22:00|4273.44|4273.44|4273.45|4273.45|4273.75|4273.75|4273.44|4273.44|0
1637248930000|2021-11-18 15:22:10|4273.6|4273.6|4273.91|4273.91|4273.91|4273.91|4273.53|4273.53|0
1637248940000|2021-11-18 15:22:20|4274.22|4274.22|4274.2|4274.2|4274.25|4274.25|4274.2|4274.2|0
1637248950000|2021-11-18 15:22:30|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|4274.52|0
1637248960000|2021-11-18 15:22:40|4274.2|4274.2|4274.2|4274.2|4274.2|4274.2|4274.2|4274.2|0
1637248970000|2021-11-18 15:22:50|4274.83|4274.83|4274.92|4274.92|4274.92|4274.92|4274.83|4274.83|0
1637248980000|2021-11-18 15:23:00|4274.9|4274.9|4274.86|4274.86|4274.9|4274.9|4274.86|4274.86|0
1637248990000|2021-11-18 15:23:10|4274.23|4274.23|4274.28|4274.28|4274.28|4274.28|4274.23|4274.23|0
1637249000000|2021-11-18 15:23:20|4274.3|4274.3|4274.99|4274.99|4275.24|4275.24|4274.3|4274.3|0
1637249020000|2021-11-18 15:23:40|4275.3|4275.3|4274.68|4274.68|4275.3|4275.3|4274.36|4274.36|0
1637249030000|2021-11-18 15:23:50|4274.8|4274.8|4274.91|4274.91|4274.91|4274.91|4274.8|4274.8|0
1637249040000|2021-11-18 15:24:00|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|0
1637249080000|2021-11-18 15:24:40|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|4274.13|4274.13|0
1637249090000|2021-11-18 15:24:50|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|0
1637249100000|2021-11-18 15:25:00|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|0
1637249110000|2021-11-18 15:25:10|4274.6|4274.6|4274.51|4274.51|4274.6|4274.6|4274.51|4274.51|0
1637249120000|2021-11-18 15:25:20|4274.47|4274.47|4274.47|4274.47|4274.47|4274.47|4274.47|4274.47|0
1637249130000|2021-11-18 15:25:30|4274.44|4274.44|4274.44|4274.44|4274.44|4274.44|4274.44|4274.44|0
1637249150000|2021-11-18 15:25:50|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|0
1637249160000|2021-11-18 15:26:00|4274.13|4274.13|4274.54|4274.54|4274.54|4274.54|4273.91|4273.91|0
1637249170000|2021-11-18 15:26:10|4274.51|4274.51|4274.85|4274.85|4274.85|4274.85|4274.51|4274.51|0
1637249210000|2021-11-18 15:26:50|4275|4275|4275.08|4275.08|4275.08|4275.08|4275|4275|0
1637249220000|2021-11-18 15:27:00|4275.4|4275.4|4274.46|4274.46|4275.4|4275.4|4274.46|4274.46|0
1637249230000|2021-11-18 15:27:10|4274.77|4274.77|4275.7|4275.7|4275.7|4275.7|4274.77|4274.77|0
1637249250000|2021-11-18 15:27:30|4275.61|4275.61|4275.61|4275.61|4275.61|4275.61|4275.61|4275.61|0
1637249280000|2021-11-18 15:28:00|4275.57|4275.57|4275.48|4275.48|4275.57|4275.57|4275.48|4275.48|0
1637249290000|2021-11-18 15:28:10|4275.79|4275.79|4275.64|4275.64|4275.79|4275.79|4275.64|4275.64|0
1637249310000|2021-11-18 15:28:30|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|0
1637249320000|2021-11-18 15:28:40|4275.64|4275.64|4275.64|4275.64|4275.64|4275.64|4275.64|4275.64|0
1637249330000|2021-11-18 15:28:50|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|0
1637249340000|2021-11-18 15:29:00|4275.23|4275.23|4275.54|4275.54|4275.54|4275.54|4275.23|4275.23|0
1637249350000|2021-11-18 15:29:10|4275.23|4275.23|4274.47|4274.47|4275.23|4275.23|4274.47|4274.47|0
1637249360000|2021-11-18 15:29:20|4274.44|4274.44|4274.28|4274.28|4274.44|4274.44|4274.28|4274.28|0
1637249370000|2021-11-18 15:29:30|4274.32|4274.32|4273.8|4273.8|4274.32|4274.32|4273.8|4273.8|0
1637249380000|2021-11-18 15:29:40|4273.17|4273.17|4272.94|4272.94|4273.17|4273.17|4272.63|4272.63|0
1637249390000|2021-11-18 15:29:50|4272.85|4272.85|4272.07|4272.07|4272.85|4272.85|4272.07|4272.07|0
1637249400000|2021-11-18 15:30:00|4271.95|4271.95|4270.81|4270.81|4271.95|4271.95|4270.81|4270.81|0
1637249410000|2021-11-18 15:30:10|4271.44|4271.44|4271.4|4271.4|4271.44|4271.44|4271.4|4271.4|0
1637249420000|2021-11-18 15:30:20|4271.49|4271.49|4271.85|4271.85|4271.85|4271.85|4271.49|4271.49|0
1637249430000|2021-11-18 15:30:30|4272|4272|4272.47|4272.47|4272.94|4272.94|4272|4272|0
1637249440000|2021-11-18 15:30:40|4271.54|4271.54|4271.13|4271.13|4271.54|4271.54|4271.13|4271.13|0
1637249450000|2021-11-18 15:30:50|4270.46|4270.46|4270.16|4270.16|4270.46|4270.46|4270.16|4270.16|0
1637249460000|2021-11-18 15:31:00|4269.85|4269.85|4269.54|4269.54|4269.85|4269.85|4269.54|4269.54|0
1637249470000|2021-11-18 15:31:10|4269.36|4269.36|4270.03|4270.03|4270.03|4270.03|4269.36|4269.36|0
1637249480000|2021-11-18 15:31:20|4269.88|4269.88|4269.25|4269.25|4269.88|4269.88|4269.25|4269.25|0
1637249490000|2021-11-18 15:31:30|4269.27|4269.27|4269.73|4269.73|4269.73|4269.73|4269.27|4269.27|0
1637249510000|2021-11-18 15:31:50|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|0
1637249520000|2021-11-18 15:32:00|4269.38|4269.38|4269.19|4269.19|4269.5|4269.5|4268.87|4268.87|0
1637249530000|2021-11-18 15:32:10|4268.87|4268.87|4268.85|4268.85|4269|4269|4268.85|4268.85|0
1637249540000|2021-11-18 15:32:20|4269.47|4269.47|4269.25|4269.25|4269.57|4269.57|4268.94|4268.94|0
1637249550000|2021-11-18 15:32:30|4268.94|4268.94|4269.03|4269.03|4269.03|4269.03|4268.94|4268.94|0
1637249570000|2021-11-18 15:32:50|4268.72|4268.72|4268.72|4268.72|4268.72|4268.72|4268.41|4268.41|0
1637249580000|2021-11-18 15:33:00|4268.63|4268.63|4268|4268|4268.63|4268.63|4268|4268|0
1637249600000|2021-11-18 15:33:20|4268.1|4268.1|4267.78|4267.78|4268.1|4268.1|4267.78|4267.78|0
1637249610000|2021-11-18 15:33:30|4267.83|4267.83|4268.09|4268.09|4268.24|4268.24|4267.81|4267.81|0
1637249620000|2021-11-18 15:33:40|4268.11|4268.11|4267.77|4267.77|4268.11|4268.11|4267.77|4267.77|0
1637249630000|2021-11-18 15:33:50|4267.66|4267.66|4267.03|4267.03|4267.66|4267.66|4267.03|4267.03|0
1637249640000|2021-11-18 15:34:00|4266.94|4266.94|4267.93|4267.93|4267.93|4267.93|4266.94|4266.94|0
1637249650000|2021-11-18 15:34:10|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|0
1637249670000|2021-11-18 15:34:30|4268.08|4268.08|4268.14|4268.14|4268.14|4268.14|4268.08|4268.08|0
1637249690000|2021-11-18 15:34:50|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|0
1637249700000|2021-11-18 15:35:00|4268.16|4268.16|4267.72|4267.72|4268.25|4268.25|4267.72|4267.72|0
1637249710000|2021-11-18 15:35:10|4267.88|4267.88|4267.92|4267.92|4267.92|4267.92|4267.88|4267.88|0
1637249720000|2021-11-18 15:35:20|4267.14|4267.14|4267.14|4267.14|4267.14|4267.14|4267.14|4267.14|0
1637249730000|2021-11-18 15:35:30|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|0
1637249740000|2021-11-18 15:35:40|4266.67|4266.67|4266.36|4266.36|4266.67|4266.67|4266.36|4266.36|0
1637249750000|2021-11-18 15:35:50|4266.51|4266.51|4267.45|4267.45|4267.45|4267.45|4266.51|4266.51|0
1637249760000|2021-11-18 15:36:00|4267.39|4267.39|4267.45|4267.45|4267.45|4267.45|4267.39|4267.39|0
1637249770000|2021-11-18 15:36:10|4267.13|4267.13|4266.82|4266.82|4267.13|4267.13|4266.82|4266.82|0
1637249780000|2021-11-18 15:36:20|4266.51|4266.51|4266.51|4266.51|4266.51|4266.51|4266.51|4266.51|0
1637249790000|2021-11-18 15:36:30|4266.53|4266.53|4266.22|4266.22|4266.53|4266.53|4266.22|4266.22|0
1637249800000|2021-11-18 15:36:40|4265.91|4265.91|4265.31|4265.31|4265.91|4265.91|4265.29|4265.29|0
1637249810000|2021-11-18 15:36:50|4265.41|4265.41|4265.41|4265.41|4265.41|4265.41|4265.41|4265.41|0
1637249820000|2021-11-18 15:37:00|4265.71|4265.71|4266.34|4266.34|4266.34|4266.34|4265.71|4265.71|0
1637249830000|2021-11-18 15:37:10|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|0
1637249840000|2021-11-18 15:37:20|4265.93|4265.93|4265.93|4265.93|4265.93|4265.93|4265.93|4265.93|0
1637249870000|2021-11-18 15:37:50|4266.24|4266.24|4265.62|4265.62|4266.24|4266.24|4265.62|4265.62|0
1637249880000|2021-11-18 15:38:00|4266.56|4266.56|4267.02|4267.02|4267.65|4267.65|4266.25|4266.25|0
1637249890000|2021-11-18 15:38:10|4267|4267|4267.15|4267.15|4267.15|4267.15|4267|4267|0
1637249900000|2021-11-18 15:38:20|4267|4267|4266.06|4266.06|4267|4267|4266.06|4266.06|0
1637249910000|2021-11-18 15:38:30|4266.09|4266.09|4266.17|4266.17|4266.17|4266.17|4266.09|4266.09|0
1637249920000|2021-11-18 15:38:40|4266.21|4266.21|4266.3|4266.3|4266.3|4266.3|4266.21|4266.21|0
1637249940000|2021-11-18 15:39:00|4266.22|4266.22|4265.98|4265.98|4266.53|4266.53|4265.89|4265.89|0
1637249950000|2021-11-18 15:39:10|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|0
1637249960000|2021-11-18 15:39:20|4266.32|4266.32|4266.79|4266.79|4266.79|4266.79|4266.32|4266.32|0
1637249970000|2021-11-18 15:39:30|4266.77|4266.77|4266.43|4266.43|4266.77|4266.77|4266.12|4266.12|0
1637249980000|2021-11-18 15:39:40|4266.74|4266.74|4266.74|4266.74|4266.74|4266.74|4266.74|4266.74|0
1637249990000|2021-11-18 15:39:50|4266.43|4266.43|4266.51|4266.51|4266.51|4266.51|4266.43|4266.43|0
1637250000000|2021-11-18 15:40:00|4266.63|4266.63|4266.75|4266.75|4266.75|4266.75|4266.63|4266.63|0
1637250010000|2021-11-18 15:40:10|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|0
1637250020000|2021-11-18 15:40:20|4266.75|4266.75|4267.56|4267.56|4267.56|4267.56|4266.44|4266.44|0
1637250030000|2021-11-18 15:40:30|4267.71|4267.71|4267.4|4267.4|4268.02|4268.02|4267.4|4267.4|0
1637250040000|2021-11-18 15:40:40|4267.09|4267.09|4266.46|4266.46|4267.09|4267.09|4266.46|4266.46|0
1637250050000|2021-11-18 15:40:50|4266.39|4266.39|4265.68|4265.68|4266.39|4266.39|4265.68|4265.68|0
1637250060000|2021-11-18 15:41:00|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|0
1637250070000|2021-11-18 15:41:10|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|0
1637250080000|2021-11-18 15:41:20|4265.99|4265.99|4265.84|4265.84|4265.99|4265.99|4265.69|4265.69|0
1637250100000|2021-11-18 15:41:40|4265.75|4265.75|4265.74|4265.74|4265.75|4265.75|4265.66|4265.66|0
1637250110000|2021-11-18 15:41:50|4265.71|4265.71|4265.37|4265.37|4265.71|4265.71|4264.94|4264.94|0
1637250120000|2021-11-18 15:42:00|4265.48|4265.48|4265.66|4265.66|4265.72|4265.72|4265.48|4265.48|0
1637250140000|2021-11-18 15:42:20|4265.48|4265.48|4266.41|4266.41|4266.41|4266.41|4265.48|4265.48|0
1637250160000|2021-11-18 15:42:40|4266.5|4266.5|4266.25|4266.25|4266.5|4266.5|4266.19|4266.19|0
1637250180000|2021-11-18 15:43:00|4265.94|4265.94|4265.79|4265.79|4265.94|4265.94|4265.79|4265.79|0
1637250190000|2021-11-18 15:43:10|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|0
1637250200000|2021-11-18 15:43:20|4265.81|4265.81|4265.48|4265.48|4265.81|4265.81|4265.48|4265.48|0
1637250210000|2021-11-18 15:43:30|4265.43|4265.43|4265.41|4265.41|4265.43|4265.43|4265.41|4265.41|0
1637250220000|2021-11-18 15:43:40|4265.09|4265.09|4265.41|4265.41|4265.41|4265.41|4265.09|4265.09|0
1637250230000|2021-11-18 15:43:50|4265.5|4265.5|4265.9|4265.9|4265.9|4265.9|4265.5|4265.5|0
1637250250000|2021-11-18 15:44:10|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|0
1637250260000|2021-11-18 15:44:20|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|0
1637250280000|2021-11-18 15:44:40|4265.08|4265.08|4265.24|4265.24|4265.24|4265.24|4264.92|4264.92|0
1637250290000|2021-11-18 15:44:50|4265.55|4265.55|4265.5|4265.5|4265.55|4265.55|4265.5|4265.5|0
1637250300000|2021-11-18 15:45:00|4265.81|4265.81|4265.97|4265.97|4265.97|4265.97|4265.75|4265.75|0
1637250310000|2021-11-18 15:45:10|4266.01|4266.01|4266.05|4266.05|4266.05|4266.05|4266.01|4266.01|0
1637250320000|2021-11-18 15:45:20|4265.96|4265.96|4265.34|4265.34|4265.96|4265.96|4265.34|4265.34|0
1637250330000|2021-11-18 15:45:30|4265.4|4265.4|4265.4|4265.4|4265.4|4265.4|4265.4|4265.4|0
1637250350000|2021-11-18 15:45:50|4265.49|4265.49|4264.86|4264.86|4265.49|4265.49|4264.86|4264.86|0
1637250360000|2021-11-18 15:46:00|4264.4|4264.4|4264.4|4264.4|4264.4|4264.4|4264.4|4264.4|0
1637250370000|2021-11-18 15:46:10|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|0
1637250380000|2021-11-18 15:46:20|4263.66|4263.66|4264|4264|4264|4264|4263.66|4263.66|0
1637250400000|2021-11-18 15:46:40|4264.05|4264.05|4263.95|4263.95|4264.05|4264.05|4263.95|4263.95|0
1637250410000|2021-11-18 15:46:50|4264|4264|4264|4264|4264|4264|4264|4264|0
1637250430000|2021-11-18 15:47:10|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|0
1637250440000|2021-11-18 15:47:20|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|0
1637250450000|2021-11-18 15:47:30|4263.41|4263.41|4263.72|4263.72|4263.72|4263.72|4263.41|4263.41|0
1637250460000|2021-11-18 15:47:40|4263.88|4263.88|4263.78|4263.78|4263.88|4263.88|4263.78|4263.78|0
1637250500000|2021-11-18 15:48:20|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|0
1637250510000|2021-11-18 15:48:30|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|0
1637250520000|2021-11-18 15:48:40|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|0
1637250550000|2021-11-18 15:49:10|4263.8|4263.8|4263.78|4263.78|4263.8|4263.8|4263.78|4263.78|0
1637250560000|2021-11-18 15:49:20|4263.93|4263.93|4263.93|4263.93|4263.93|4263.93|4263.93|4263.93|0
1637250570000|2021-11-18 15:49:30|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|0
1637250600000|2021-11-18 15:50:00|4264.2|4264.2|4264.29|4264.29|4264.29|4264.29|4264.2|4264.2|0
1637250610000|2021-11-18 15:50:10|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|0
1637250620000|2021-11-18 15:50:20|4263.52|4263.52|4263.52|4263.52|4263.52|4263.52|4263.52|4263.52|0
1637250630000|2021-11-18 15:50:30|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|0
1637250650000|2021-11-18 15:50:50|4263.55|4263.55|4263.59|4263.59|4263.59|4263.59|4263.55|4263.55|0
1637250660000|2021-11-18 15:51:00|4263.91|4263.91|4263.93|4263.93|4263.93|4263.93|4263.91|4263.91|0
1637250670000|2021-11-18 15:51:10|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|0
1637250680000|2021-11-18 15:51:20|4263.15|4263.15|4262.95|4262.95|4263.3|4263.3|4262.95|4262.95|0
1637250690000|2021-11-18 15:51:30|4262.8|4262.8|4262.67|4262.67|4262.82|4262.82|4262.67|4262.67|0
1637250700000|2021-11-18 15:51:40|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|0
1637250710000|2021-11-18 15:51:50|4262.05|4262.05|4262.28|4262.28|4262.43|4262.43|4262.05|4262.05|0
1637250720000|2021-11-18 15:52:00|4262.12|4262.12|4262.28|4262.28|4262.28|4262.28|4262.12|4262.12|0
1637250730000|2021-11-18 15:52:10|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|0
1637250740000|2021-11-18 15:52:20|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|4261.61|4261.61|0
1637250760000|2021-11-18 15:52:40|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|0
1637250770000|2021-11-18 15:52:50|4261.64|4261.64|4261.49|4261.49|4261.64|4261.64|4261.34|4261.34|0
1637250800000|2021-11-18 15:53:20|4261.8|4261.8|4262.12|4262.12|4262.12|4262.12|4261.8|4261.8|0
1637250820000|2021-11-18 15:53:40|4262.02|4262.02|4260.93|4260.93|4262.02|4262.02|4260.93|4260.93|0
1637250830000|2021-11-18 15:53:50|4260.98|4260.98|4260.54|4260.54|4261.01|4261.01|4260.54|4260.54|0
1637250840000|2021-11-18 15:54:00|4260.5|4260.5|4260.09|4260.09|4260.5|4260.5|4260.09|4260.09|0
1637250850000|2021-11-18 15:54:10|4259.94|4259.94|4259.94|4259.94|4259.94|4259.94|4259.94|4259.94|0
1637250860000|2021-11-18 15:54:20|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|0
1637250870000|2021-11-18 15:54:30|4259.91|4259.91|4259.69|4259.69|4259.91|4259.91|4259.69|4259.69|0
1637250880000|2021-11-18 15:54:40|4259.6|4259.6|4260.06|4260.06|4260.06|4260.06|4259.6|4259.6|0
1637250900000|2021-11-18 15:55:00|4259.75|4259.75|4259.75|4259.75|4259.75|4259.75|4259.75|4259.75|0
1637250920000|2021-11-18 15:55:20|4259.8|4259.8|4259.46|4259.46|4259.8|4259.8|4259.46|4259.46|0
1637250930000|2021-11-18 15:55:30|4259.44|4259.44|4259.75|4259.75|4259.75|4259.75|4259.44|4259.44|0
1637250940000|2021-11-18 15:55:40|4259.44|4259.44|4259.6|4259.6|4259.6|4259.6|4259.28|4259.28|0
1637250950000|2021-11-18 15:55:50|4259.5|4259.5|4259.5|4259.5|4259.6|4259.6|4259.5|4259.5|0
1637250960000|2021-11-18 15:56:00|4259.82|4259.82|4258.88|4258.88|4259.82|4259.82|4258.88|4258.88|0
1637250990000|2021-11-18 15:56:30|4259.03|4259.03|4259.5|4259.5|4259.5|4259.5|4258.88|4258.88|0
1637251010000|2021-11-18 15:56:50|4258.57|4258.57|4258.82|4258.82|4258.88|4258.88|4258.57|4258.57|0
1637251030000|2021-11-18 15:57:10|4258.51|4258.51|4258.31|4258.31|4258.63|4258.63|4258.31|4258.31|0
1637251040000|2021-11-18 15:57:20|4258.94|4258.94|4259.12|4259.12|4259.12|4259.12|4258.94|4258.94|0
1637251050000|2021-11-18 15:57:30|4259.16|4259.16|4259.21|4259.21|4259.21|4259.21|4259.05|4259.05|0
1637251060000|2021-11-18 15:57:40|4259.18|4259.18|4259.37|4259.37|4259.37|4259.37|4259.18|4259.18|0
1637251070000|2021-11-18 15:57:50|4259.68|4259.68|4260.16|4260.16|4260.16|4260.16|4259.68|4259.68|0
1637251100000|2021-11-18 15:58:20|4259.86|4259.86|4259.55|4259.55|4259.86|4259.86|4259.55|4259.55|0
1637251110000|2021-11-18 15:58:30|4259.5|4259.5|4259.5|4259.5|4259.5|4259.5|4259.5|4259.5|0
1637251120000|2021-11-18 15:58:40|4259.19|4259.19|4259.19|4259.19|4259.19|4259.19|4259.19|4259.19|0
1637251130000|2021-11-18 15:58:50|4259.5|4259.5|4259.35|4259.35|4259.5|4259.5|4259.35|4259.35|0
1637251140000|2021-11-18 15:59:00|4259.31|4259.31|4259.22|4259.22|4259.31|4259.31|4259.22|4259.22|0
1637251150000|2021-11-18 15:59:10|4259.16|4259.16|4259.28|4259.28|4259.28|4259.28|4259.16|4259.16|0
1637251160000|2021-11-18 15:59:20|4259.33|4259.33|4259.96|4259.96|4259.96|4259.96|4259.33|4259.33|0
1637251170000|2021-11-18 15:59:30|4259.65|4259.65|4259.65|4259.65|4259.96|4259.96|4259.65|4259.65|0
1637251180000|2021-11-18 15:59:40|4260.2|4260.2|4260.53|4260.53|4260.62|4260.62|4260.2|4260.2|0
1637251190000|2021-11-18 15:59:50|4260.62|4260.62|4260.59|4260.59|4260.62|4260.62|4260.59|4260.59|0
1637251220000|2021-11-18 16:00:20|4260.44|4260.44|4260.17|4260.17|4260.44|4260.44|4260.13|4260.13|0
1637251230000|2021-11-18 16:00:30|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|0
1637251240000|2021-11-18 16:00:40|4260.06|4260.06|4259.74|4259.74|4260.06|4260.06|4259.74|4259.74|0
1637251260000|2021-11-18 16:01:00|4260.06|4260.06|4259.13|4259.13|4260.06|4260.06|4259.13|4259.13|0
1637251270000|2021-11-18 16:01:10|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|0
1637251280000|2021-11-18 16:01:20|4258.86|4258.86|4258.91|4258.91|4258.91|4258.91|4258.86|4258.86|0
1637251290000|2021-11-18 16:01:30|4258.6|4258.6|4258.18|4258.18|4258.6|4258.6|4258.18|4258.18|0
1637251310000|2021-11-18 16:01:50|4258.15|4258.15|4258.15|4258.15|4258.15|4258.15|4258.15|4258.15|0
1637251320000|2021-11-18 16:02:00|4258.25|4258.25|4258.96|4258.96|4259.2|4259.2|4258.25|4258.25|0
1637251330000|2021-11-18 16:02:10|4259.01|4259.01|4258.91|4258.91|4259.01|4259.01|4258.91|4258.91|0
1637251340000|2021-11-18 16:02:20|4258.82|4258.82|4258.73|4258.73|4258.82|4258.82|4258.73|4258.73|0
1637251350000|2021-11-18 16:02:30|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|0
1637251360000|2021-11-18 16:02:40|4259.23|4259.23|4260.66|4260.66|4260.66|4260.66|4259.23|4259.23|0
1637251370000|2021-11-18 16:02:50|4260.57|4260.57|4260.96|4260.96|4260.96|4260.96|4260.48|4260.48|0
1637251390000|2021-11-18 16:03:10|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|0
1637251400000|2021-11-18 16:03:20|4261.23|4261.23|4261.28|4261.28|4261.28|4261.28|4260.92|4260.92|0
1637251410000|2021-11-18 16:03:30|4260.96|4260.96|4260.7|4260.7|4260.96|4260.96|4260.66|4260.66|0
1637251420000|2021-11-18 16:03:40|4261.32|4261.32|4261.02|4261.02|4261.32|4261.32|4261.02|4261.02|0
1637251440000|2021-11-18 16:04:00|4260.9|4260.9|4261.05|4261.05|4261.21|4261.21|4260.9|4260.9|0
1637251450000|2021-11-18 16:04:10|4260.96|4260.96|4261.12|4261.12|4261.12|4261.12|4260.96|4260.96|0
1637251480000|2021-11-18 16:04:40|4261.14|4261.14|4260.83|4260.83|4261.14|4261.14|4260.83|4260.83|0
1637251490000|2021-11-18 16:04:50|4260.71|4260.71|4260.47|4260.47|4260.71|4260.71|4260.47|4260.47|0
1637251500000|2021-11-18 16:05:00|4260.43|4260.43|4260.46|4260.46|4260.74|4260.74|4260.43|4260.43|0
1637251510000|2021-11-18 16:05:10|4260.76|4260.76|4261.41|4261.41|4261.41|4261.41|4260.76|4260.76|0
1637251520000|2021-11-18 16:05:20|4261.5|4261.5|4261.59|4261.59|4261.59|4261.59|4261.5|4261.5|0
1637251540000|2021-11-18 16:05:40|4261.28|4261.28|4261.59|4261.59|4261.59|4261.59|4261.28|4261.28|0
1637251550000|2021-11-18 16:05:50|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|0
1637251560000|2021-11-18 16:06:00|4261.3|4261.3|4261.47|4261.47|4261.47|4261.47|4261.3|4261.3|0
1637251570000|2021-11-18 16:06:10|4261.78|4261.78|4263.34|4263.34|4263.34|4263.34|4261.78|4261.78|0
1637251580000|2021-11-18 16:06:20|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|0
1637251590000|2021-11-18 16:06:30|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|0
1637251600000|2021-11-18 16:06:40|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|0
1637251610000|2021-11-18 16:06:50|4263.96|4263.96|4264.15|4264.15|4264.15|4264.15|4263.34|4263.34|0
1637251620000|2021-11-18 16:07:00|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|0
1637251630000|2021-11-18 16:07:10|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|0
1637251640000|2021-11-18 16:07:20|4263.87|4263.87|4264.34|4264.34|4264.34|4264.34|4263.69|4263.69|0
1637251650000|2021-11-18 16:07:30|4264.65|4264.65|4263.87|4263.87|4264.65|4264.65|4263.87|4263.87|0
1637251660000|2021-11-18 16:07:40|4264.19|4264.19|4264.19|4264.19|4264.19|4264.19|4264.19|4264.19|0
1637251670000|2021-11-18 16:07:50|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|0
1637251680000|2021-11-18 16:08:00|4263.93|4263.93|4264.09|4264.09|4264.09|4264.09|4263.93|4263.93|0
1637251690000|2021-11-18 16:08:10|4264.11|4264.11|4263.17|4263.17|4264.11|4264.11|4263.17|4263.17|0
1637251700000|2021-11-18 16:08:20|4262.71|4262.71|4263.02|4263.02|4263.02|4263.02|4262.71|4262.71|0
1637251710000|2021-11-18 16:08:30|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|0
1637251720000|2021-11-18 16:08:40|4263.24|4263.24|4262.84|4262.84|4263.24|4263.24|4262.84|4262.84|0
1637251740000|2021-11-18 16:09:00|4263.15|4263.15|4263.11|4263.11|4263.15|4263.15|4263.11|4263.11|0
1637251750000|2021-11-18 16:09:10|4262.48|4262.48|4262.79|4262.79|4262.79|4262.79|4262.48|4262.48|0
1637251760000|2021-11-18 16:09:20|4263.11|4263.11|4262.8|4262.8|4263.11|4263.11|4262.8|4262.8|0
1637251770000|2021-11-18 16:09:30|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|0
1637251780000|2021-11-18 16:09:40|4263.05|4263.05|4263|4263|4263.05|4263.05|4263|4263|0
1637251790000|2021-11-18 16:09:50|4262.07|4262.07|4261.75|4261.75|4262.07|4262.07|4261.75|4261.75|0
1637251800000|2021-11-18 16:10:00|4262.07|4262.07|4261.97|4261.97|4262.07|4262.07|4261.97|4261.97|0
1637251810000|2021-11-18 16:10:10|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|0
1637251820000|2021-11-18 16:10:20|4261.92|4261.92|4261.63|4261.63|4261.95|4261.95|4261.63|4261.63|0
1637251830000|2021-11-18 16:10:30|4261.17|4261.17|4260.97|4260.97|4261.17|4261.17|4260.86|4260.86|0
1637251840000|2021-11-18 16:10:40|4260.67|4260.67|4260.85|4260.85|4260.94|4260.94|4260.67|4260.67|0
1637251850000|2021-11-18 16:10:50|4260.94|4260.94|4261.16|4261.16|4261.16|4261.16|4260.85|4260.85|0
1637251860000|2021-11-18 16:11:00|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|0
1637251870000|2021-11-18 16:11:10|4260.88|4260.88|4260.7|4260.7|4260.88|4260.88|4260.7|4260.7|0
1637251880000|2021-11-18 16:11:20|4260.65|4260.65|4260.36|4260.36|4260.67|4260.67|4260.05|4260.05|0
1637251890000|2021-11-18 16:11:30|4259.73|4259.73|4259.73|4259.73|4259.73|4259.73|4259.73|4259.73|0
1637251900000|2021-11-18 16:11:40|4259.43|4259.43|4259.45|4259.45|4259.52|4259.52|4259.43|4259.43|0
1637251910000|2021-11-18 16:11:50|4259.76|4259.76|4259.36|4259.36|4259.76|4259.76|4259.36|4259.36|0
1637251920000|2021-11-18 16:12:00|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|0
1637251930000|2021-11-18 16:12:10|4259.72|4259.72|4259.74|4259.74|4259.74|4259.74|4259.72|4259.72|0
1637251950000|2021-11-18 16:12:30|4260.05|4260.05|4260.26|4260.26|4260.26|4260.26|4260.05|4260.05|0
1637251960000|2021-11-18 16:12:40|4260.38|4260.38|4260.38|4260.38|4260.38|4260.38|4260.38|4260.38|0
1637251970000|2021-11-18 16:12:50|4260.07|4260.07|4260.26|4260.26|4260.38|4260.38|4260.07|4260.07|0
1637251980000|2021-11-18 16:13:00|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|0
1637251990000|2021-11-18 16:13:10|4260.25|4260.25|4260.25|4260.25|4260.25|4260.25|4260.25|4260.25|0
1637252000000|2021-11-18 16:13:20|4260.1|4260.1|4259.78|4259.78|4260.1|4260.1|4259.78|4259.78|0
1637252010000|2021-11-18 16:13:30|4260.1|4260.1|4259.98|4259.98|4260.1|4260.1|4259.94|4259.94|0
1637252020000|2021-11-18 16:13:40|4260.14|4260.14|4260.14|4260.14|4260.23|4260.23|4260.14|4260.14|0
1637252030000|2021-11-18 16:13:50|4259.83|4259.83|4259.87|4259.87|4259.87|4259.87|4259.83|4259.83|0
1637252040000|2021-11-18 16:14:00|4259.85|4259.85|4259.94|4259.94|4259.94|4259.94|4259.85|4259.85|0
1637252050000|2021-11-18 16:14:10|4259.76|4259.76|4259.13|4259.13|4259.76|4259.76|4259.13|4259.13|0
1637252060000|2021-11-18 16:14:20|4259.22|4259.22|4259.47|4259.47|4259.47|4259.47|4259.13|4259.13|0
1637252070000|2021-11-18 16:14:30|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|0
1637252080000|2021-11-18 16:14:40|4259.34|4259.34|4259.16|4259.16|4259.34|4259.34|4259.16|4259.16|0
1637252090000|2021-11-18 16:14:50|4259.47|4259.47|4259.31|4259.31|4259.94|4259.94|4259.31|4259.31|0
1637252100000|2021-11-18 16:15:00|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|0
1637252110000|2021-11-18 16:15:10|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|0
1637252120000|2021-11-18 16:15:20|4260.09|4260.09|4260.49|4260.49|4260.49|4260.49|4260.09|4260.09|0
1637252130000|2021-11-18 16:15:30|4260.46|4260.46|4260.64|4260.64|4260.65|4260.65|4260.24|4260.24|0
1637252140000|2021-11-18 16:15:40|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|0
1637252160000|2021-11-18 16:16:00|4261.26|4261.26|4261.26|4261.26|4261.26|4261.26|4261.26|4261.26|0
1637252170000|2021-11-18 16:16:10|4261.41|4261.41|4261.73|4261.73|4261.73|4261.73|4261.41|4261.41|0
1637252180000|2021-11-18 16:16:20|4261.41|4261.41|4261.57|4261.57|4261.57|4261.57|4261.41|4261.41|0
1637252190000|2021-11-18 16:16:30|4261.26|4261.26|4260.95|4260.95|4261.26|4261.26|4260.95|4260.95|0
1637252200000|2021-11-18 16:16:40|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|0
1637252210000|2021-11-18 16:16:50|4261.12|4261.12|4261.3|4261.3|4261.3|4261.3|4261.12|4261.12|0
1637252220000|2021-11-18 16:17:00|4261.21|4261.21|4261.52|4261.52|4261.52|4261.52|4261.21|4261.21|0
1637252230000|2021-11-18 16:17:10|4261.83|4261.83|4261.88|4261.88|4261.88|4261.88|4261.83|4261.83|0
1637252240000|2021-11-18 16:17:20|4261.26|4261.26|4261.72|4261.72|4261.72|4261.72|4261.26|4261.26|0
1637252250000|2021-11-18 16:17:30|4261.41|4261.41|4261.1|4261.1|4261.41|4261.41|4261.1|4261.1|0
1637252260000|2021-11-18 16:17:40|4261.06|4261.06|4261.64|4261.64|4261.64|4261.64|4261.02|4261.02|0
1637252270000|2021-11-18 16:17:50|4261.8|4261.8|4262.01|4262.01|4262.1|4262.1|4261.8|4261.8|0
1637252280000|2021-11-18 16:18:00|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|0
1637252290000|2021-11-18 16:18:10|4262.23|4262.23|4262.26|4262.26|4262.26|4262.26|4262.08|4262.08|0
1637252300000|2021-11-18 16:18:20|4262.32|4262.32|4262.36|4262.36|4262.36|4262.36|4262.32|4262.32|0
1637252310000|2021-11-18 16:18:30|4262.05|4262.05|4261.94|4261.94|4262.05|4262.05|4261.9|4261.9|0
1637252320000|2021-11-18 16:18:40|4262.26|4262.26|4262.37|4262.37|4262.37|4262.37|4261.63|4261.63|0
1637252330000|2021-11-18 16:18:50|4262.21|4262.21|4262.1|4262.1|4262.21|4262.21|4262.1|4262.1|0
1637252340000|2021-11-18 16:19:00|4262.41|4262.41|4262.32|4262.32|4262.41|4262.41|4262.32|4262.32|0
1637252350000|2021-11-18 16:19:10|4262.22|4262.22|4261.91|4261.91|4262.22|4262.22|4261.91|4261.91|0
1637252370000|2021-11-18 16:19:30|4261.6|4261.6|4261.91|4261.91|4261.91|4261.91|4261.29|4261.29|0
1637252390000|2021-11-18 16:19:50|4261.76|4261.76|4261.45|4261.45|4261.76|4261.76|4261.45|4261.45|0
1637252400000|2021-11-18 16:20:00|4261.13|4261.13|4261.13|4261.13|4261.23|4261.23|4261.13|4261.13|0
1637252410000|2021-11-18 16:20:10|4261.07|4261.07|4261.03|4261.03|4261.07|4261.07|4261.03|4261.03|0
1637252420000|2021-11-18 16:20:20|4261.35|4261.35|4262.8|4262.8|4262.8|4262.8|4261.35|4261.35|0
1637252440000|2021-11-18 16:20:40|4262.85|4262.85|4263.13|4263.13|4263.76|4263.76|4262.76|4262.76|0
1637252450000|2021-11-18 16:20:50|4263.29|4263.29|4263.4|4263.4|4263.6|4263.6|4263.29|4263.29|0
1637252460000|2021-11-18 16:21:00|4263.25|4263.25|4262.87|4262.87|4263.56|4263.56|4262.87|4262.87|0
1637252470000|2021-11-18 16:21:10|4262.25|4262.25|4262.25|4262.25|4262.25|4262.25|4262.25|4262.25|0
1637252480000|2021-11-18 16:21:20|4262.27|4262.27|4262.08|4262.08|4262.27|4262.27|4262.08|4262.08|0
1637252490000|2021-11-18 16:21:30|4262.39|4262.39|4262.29|4262.29|4262.39|4262.39|4262.29|4262.29|0
1637252500000|2021-11-18 16:21:40|4261.98|4261.98|4262.51|4262.51|4262.51|4262.51|4261.96|4261.96|0
1637252520000|2021-11-18 16:22:00|4262.43|4262.43|4262.12|4262.12|4262.43|4262.43|4262.12|4262.12|0
1637252530000|2021-11-18 16:22:10|4262.27|4262.27|4261.96|4261.96|4262.27|4262.27|4261.65|4261.65|0
1637252540000|2021-11-18 16:22:20|4261.99|4261.99|4262.03|4262.03|4262.03|4262.03|4261.99|4261.99|0
1637252550000|2021-11-18 16:22:30|4261.94|4261.94|4259.91|4259.91|4261.94|4261.94|4259.91|4259.91|0
1637252560000|2021-11-18 16:22:40|4259.76|4259.76|4259.49|4259.49|4259.76|4259.76|4259.49|4259.49|0
1637252580000|2021-11-18 16:23:00|4258.86|4258.86|4259.18|4259.18|4259.49|4259.49|4258.86|4258.86|0
1637252590000|2021-11-18 16:23:10|4258.86|4258.86|4258.71|4258.71|4258.86|4258.86|4258.71|4258.71|0
1637252600000|2021-11-18 16:23:20|4258.62|4258.62|4258.62|4258.62|4258.62|4258.62|4258.62|4258.62|0
1637252610000|2021-11-18 16:23:30|4257.99|4257.99|4258.31|4258.31|4258.31|4258.31|4257.99|4257.99|0
1637252620000|2021-11-18 16:23:40|4258.15|4258.15|4257.37|4257.37|4258.15|4258.15|4257.37|4257.37|0
1637252630000|2021-11-18 16:23:50|4257.53|4257.53|4257.5|4257.5|4257.53|4257.53|4257.5|4257.5|0
1637252640000|2021-11-18 16:24:00|4256.88|4256.88|4257.22|4257.22|4257.84|4257.84|4256.88|4256.88|0
1637252660000|2021-11-18 16:24:20|4256.59|4256.59|4256.53|4256.53|4256.9|4256.9|4256.44|4256.44|0
1637252670000|2021-11-18 16:24:30|4256.22|4256.22|4256.44|4256.44|4256.44|4256.44|4256.13|4256.13|0
1637252680000|2021-11-18 16:24:40|4256.28|4256.28|4256.38|4256.38|4256.38|4256.38|4256.28|4256.28|0
1637252700000|2021-11-18 16:25:00|4256.69|4256.69|4257.31|4257.31|4257.62|4257.62|4256.69|4256.69|0
1637252710000|2021-11-18 16:25:10|4257.25|4257.25|4257.5|4257.5|4257.52|4257.52|4257.2|4257.2|0
1637252720000|2021-11-18 16:25:20|4257.46|4257.46|4257.78|4257.78|4257.78|4257.78|4257.41|4257.41|0
1637252730000|2021-11-18 16:25:30|4257.46|4257.46|4257.46|4257.46|4257.46|4257.46|4257.46|4257.46|0
1637252740000|2021-11-18 16:25:40|4257.5|4257.5|4257.5|4257.5|4257.5|4257.5|4257.5|4257.5|0
1637252750000|2021-11-18 16:25:50|4257.68|4257.68|4257.68|4257.68|4257.77|4257.77|4257.68|4257.68|0
1637252760000|2021-11-18 16:26:00|4257.53|4257.53|4258.08|4258.08|4258.14|4258.14|4257.53|4257.53|0
1637252770000|2021-11-18 16:26:10|4257.93|4257.93|4258.08|4258.08|4258.08|4258.08|4257.78|4257.78|0
1637252780000|2021-11-18 16:26:20|4258.24|4258.24|4258.64|4258.64|4258.64|4258.64|4258.24|4258.24|0
1637252790000|2021-11-18 16:26:30|4258.95|4258.95|4258.83|4258.83|4258.95|4258.95|4258.83|4258.83|0
1637252800000|2021-11-18 16:26:40|4259.29|4259.29|4259.35|4259.35|4259.35|4259.35|4259.2|4259.2|0
1637252810000|2021-11-18 16:26:50|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|0
1637252820000|2021-11-18 16:27:00|4259.29|4259.29|4259.15|4259.15|4259.38|4259.38|4258.63|4258.63|0
1637252830000|2021-11-18 16:27:10|4259.24|4259.24|4259.28|4259.28|4259.28|4259.28|4258.97|4258.97|0
1637252840000|2021-11-18 16:27:20|4259.24|4259.24|4259.64|4259.64|4259.64|4259.64|4259.24|4259.24|0
1637252850000|2021-11-18 16:27:30|4259.49|4259.49|4259.65|4259.65|4259.65|4259.65|4259.49|4259.49|0
1637252870000|2021-11-18 16:27:50|4259.74|4259.74|4260.7|4260.7|4260.7|4260.7|4259.74|4259.74|0
1637252880000|2021-11-18 16:28:00|4260.73|4260.73|4259.95|4259.95|4260.73|4260.73|4259.95|4259.95|0
1637252890000|2021-11-18 16:28:10|4260.26|4260.26|4259.83|4259.83|4260.26|4260.26|4259.83|4259.83|0
1637252900000|2021-11-18 16:28:20|4260.14|4260.14|4259.86|4259.86|4260.14|4260.14|4259.74|4259.74|0
1637252910000|2021-11-18 16:28:30|4260.01|4260.01|4260.01|4260.01|4260.32|4260.32|4260.01|4260.01|0
1637252920000|2021-11-18 16:28:40|4260.32|4260.32|4259.43|4259.43|4260.32|4260.32|4259.43|4259.43|0
1637252930000|2021-11-18 16:28:50|4259.47|4259.47|4259.59|4259.59|4259.59|4259.59|4259.47|4259.47|0
1637252940000|2021-11-18 16:29:00|4258.96|4258.96|4259.76|4259.76|4259.76|4259.76|4258.92|4258.92|0
1637252950000|2021-11-18 16:29:10|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|0
1637252960000|2021-11-18 16:29:20|4259.92|4259.92|4259.79|4259.79|4260.03|4260.03|4259.79|4259.79|0
1637252970000|2021-11-18 16:29:30|4259.94|4259.94|4259.36|4259.36|4259.98|4259.98|4259.36|4259.36|0
1637252980000|2021-11-18 16:29:40|4259.32|4259.32|4259.49|4259.49|4259.49|4259.49|4259.1|4259.1|0
1637252990000|2021-11-18 16:29:50|4259.31|4259.31|4257.92|4257.92|4259.38|4259.38|4257.88|4257.88|0
1637309700000|2021-11-19 08:15:00|4252.65|4252.65|4254.82|4254.82|4255.14|4255.14|4252.65|4252.65|0
1637309710000|2021-11-19 08:15:10|4254.67|4254.67|4253.9|4253.9|4255.13|4255.13|4253.9|4253.9|0
1637309730000|2021-11-19 08:15:30|4253.59|4253.59|4253.74|4253.74|4253.74|4253.74|4253.59|4253.59|0
1637309750000|2021-11-19 08:15:50|4253.62|4253.62|4254.12|4254.12|4254.12|4254.12|4253.49|4253.49|0
1637309760000|2021-11-19 08:16:00|4254.3|4254.3|4252.65|4252.65|4254.3|4254.3|4252.65|4252.65|0
1637309770000|2021-11-19 08:16:10|4252.12|4252.12|4252.46|4252.46|4252.46|4252.46|4251.84|4251.84|0
1637309780000|2021-11-19 08:16:20|4252.39|4252.39|4252.25|4252.25|4252.39|4252.39|4252.25|4252.25|0
1637309790000|2021-11-19 08:16:30|4252.42|4252.42|4252.52|4252.52|4252.52|4252.52|4252.42|4252.42|0
1637309800000|2021-11-19 08:16:40|4252.2|4252.2|4252.2|4252.2|4252.2|4252.2|4252.2|4252.2|0
1637309810000|2021-11-19 08:16:50|4252.39|4252.39|4252.48|4252.48|4252.48|4252.48|4252.39|4252.39|0
1637309820000|2021-11-19 08:17:00|4252.76|4252.76|4253.12|4253.12|4253.12|4253.12|4252.63|4252.63|0
1637309830000|2021-11-19 08:17:10|4253.24|4253.24|4254.51|4254.51|4254.51|4254.51|4253.18|4253.18|0
1637309840000|2021-11-19 08:17:20|4254.45|4254.45|4254.27|4254.27|4254.45|4254.45|4254.15|4254.15|0
1637309850000|2021-11-19 08:17:30|4254.25|4254.25|4254.56|4254.56|4254.56|4254.56|4254.25|4254.25|0
1637309860000|2021-11-19 08:17:40|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|0
1637309880000|2021-11-19 08:18:00|4254.38|4254.38|4254.44|4254.44|4254.44|4254.44|4254.09|4254.09|0
1637309890000|2021-11-19 08:18:10|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|0
1637309900000|2021-11-19 08:18:20|4254.17|4254.17|4254.39|4254.39|4254.39|4254.39|4254.08|4254.08|0
1637309910000|2021-11-19 08:18:30|4253.45|4253.45|4252.2|4252.2|4253.45|4253.45|4252.01|4252.01|0
1637309920000|2021-11-19 08:18:40|4252.56|4252.56|4253.25|4253.25|4253.25|4253.25|4252.56|4252.56|0
1637309930000|2021-11-19 08:18:50|4253.41|4253.41|4253.08|4253.08|4253.41|4253.41|4253.08|4253.08|0
1637309940000|2021-11-19 08:19:00|4252.9|4252.9|4252.98|4252.98|4253.23|4253.23|4252.55|4252.55|0
1637309950000|2021-11-19 08:19:10|4252.88|4252.88|4253.04|4253.04|4253.04|4253.04|4252.88|4252.88|0
1637309960000|2021-11-19 08:19:20|4253.35|4253.35|4253.35|4253.35|4253.44|4253.44|4253.35|4253.35|0
1637309970000|2021-11-19 08:19:30|4253.44|4253.44|4254.04|4254.04|4254.04|4254.04|4253.44|4253.44|0
1637309980000|2021-11-19 08:19:40|4254.66|4254.66|4254.35|4254.35|4254.71|4254.71|4254.35|4254.35|0
1637309990000|2021-11-19 08:19:50|4254.04|4254.04|4254.79|4254.79|4254.79|4254.79|4254.04|4254.04|0
1637310000000|2021-11-19 08:20:00|4254.95|4254.95|4256.61|4256.61|4256.73|4256.73|4254.95|4254.95|0
1637310010000|2021-11-19 08:20:10|4256.55|4256.55|4256.06|4256.06|4256.73|4256.73|4255.91|4255.91|0
1637310030000|2021-11-19 08:20:30|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|0
1637310040000|2021-11-19 08:20:40|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|0
1637310050000|2021-11-19 08:20:50|4254.44|4254.44|4254.2|4254.2|4254.44|4254.44|4254.2|4254.2|0
1637310060000|2021-11-19 08:21:00|4254.09|4254.09|4254.2|4254.2|4254.2|4254.2|4254.03|4254.03|0
1637310070000|2021-11-19 08:21:10|4254.39|4254.39|4254.59|4254.59|4254.83|4254.83|4254.2|4254.2|0
1637310080000|2021-11-19 08:21:20|4254.5|4254.5|4254.38|4254.38|4254.62|4254.62|4254.38|4254.38|0
1637310090000|2021-11-19 08:21:30|4254.29|4254.29|4253.85|4253.85|4254.29|4254.29|4253.79|4253.79|0
1637310100000|2021-11-19 08:21:40|4254.17|4254.17|4253.54|4253.54|4254.17|4254.17|4253.54|4253.54|0
1637310110000|2021-11-19 08:21:50|4253.45|4253.45|4253.38|4253.38|4253.45|4253.45|4253.38|4253.38|0
1637310120000|2021-11-19 08:22:00|4253.69|4253.69|4254.45|4254.45|4254.45|4254.45|4253.69|4253.69|0
1637310130000|2021-11-19 08:22:10|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|0
1637310140000|2021-11-19 08:22:20|4255.92|4255.92|4256.33|4256.33|4256.33|4256.33|4255.92|4255.92|0
1637310150000|2021-11-19 08:22:30|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|0
1637310160000|2021-11-19 08:22:40|4255.24|4255.24|4254.99|4254.99|4255.24|4255.24|4254.93|4254.93|0
1637310170000|2021-11-19 08:22:50|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|0
1637310180000|2021-11-19 08:23:00|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|0
1637310190000|2021-11-19 08:23:10|4254.81|4254.81|4255.05|4255.05|4255.05|4255.05|4254.7|4254.7|0
1637310200000|2021-11-19 08:23:20|4254.87|4254.87|4254.44|4254.44|4254.87|4254.87|4254.44|4254.44|0
1637310210000|2021-11-19 08:23:30|4254.53|4254.53|4255|4255|4255|4255|4254.53|4254.53|0
1637310220000|2021-11-19 08:23:40|4255.17|4255.17|4255.39|4255.39|4255.39|4255.39|4255.17|4255.17|0
1637310230000|2021-11-19 08:23:50|4255.37|4255.37|4255.54|4255.54|4255.54|4255.54|4255.37|4255.37|0
1637310240000|2021-11-19 08:24:00|4255.85|4255.85|4257.15|4257.15|4257.15|4257.15|4255.85|4255.85|0
1637310250000|2021-11-19 08:24:10|4257.31|4257.31|4258.38|4258.38|4258.38|4258.38|4257.31|4257.31|0
1637310260000|2021-11-19 08:24:20|4258.33|4258.33|4258.33|4258.33|4258.33|4258.33|4258.33|4258.33|0
1637310270000|2021-11-19 08:24:30|4258.5|4258.5|4259.04|4259.04|4259.04|4259.04|4258.5|4258.5|0
1637310280000|2021-11-19 08:24:40|4259.08|4259.08|4259.08|4259.08|4259.08|4259.08|4259.08|4259.08|0
1637310300000|2021-11-19 08:25:00|4259.39|4259.39|4259.12|4259.12|4259.39|4259.39|4259.12|4259.12|0
1637310310000|2021-11-19 08:25:10|4259.18|4259.18|4259.32|4259.32|4259.43|4259.43|4259|4259|0
1637310320000|2021-11-19 08:25:20|4259.61|4259.61|4259.26|4259.26|4259.61|4259.61|4259.02|4259.02|0
1637310330000|2021-11-19 08:25:30|4259.2|4259.2|4259.82|4259.82|4259.97|4259.97|4259.2|4259.2|0
1637310340000|2021-11-19 08:25:40|4260.13|4260.13|4260.27|4260.27|4260.59|4260.59|4260.13|4260.13|0
1637310360000|2021-11-19 08:26:00|4259.66|4259.66|4259.53|4259.53|4259.66|4259.66|4259.53|4259.53|0
1637310370000|2021-11-19 08:26:10|4259.65|4259.65|4259.92|4259.92|4259.92|4259.92|4259.5|4259.5|0
1637310380000|2021-11-19 08:26:20|4259.94|4259.94|4261.14|4261.14|4261.45|4261.45|4259.89|4259.89|0
1637310390000|2021-11-19 08:26:30|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|0
1637310400000|2021-11-19 08:26:40|4262.07|4262.07|4261.5|4261.5|4262.07|4262.07|4261.44|4261.44|0
1637310410000|2021-11-19 08:26:50|4262.44|4262.44|4262.13|4262.13|4262.44|4262.44|4262.13|4262.13|0
1637310420000|2021-11-19 08:27:00|4261.95|4261.95|4262.39|4262.39|4262.68|4262.68|4261.95|4261.95|0
1637310430000|2021-11-19 08:27:10|4262.3|4262.3|4261.52|4261.52|4262.3|4262.3|4261.52|4261.52|0
1637310450000|2021-11-19 08:27:30|4261.05|4261.05|4258.86|4258.86|4261.05|4261.05|4258.86|4258.86|0
1637310460000|2021-11-19 08:27:40|4259.21|4259.21|4258.86|4258.86|4259.21|4259.21|4258.86|4258.86|0
1637310470000|2021-11-19 08:27:50|4258.68|4258.68|4258.07|4258.07|4258.68|4258.68|4258.07|4258.07|0
1637310480000|2021-11-19 08:28:00|4257.33|4257.33|4258.13|4258.13|4258.13|4258.13|4257.33|4257.33|0
1637310490000|2021-11-19 08:28:10|4258.37|4258.37|4258.54|4258.54|4258.54|4258.54|4258.37|4258.37|0
1637310500000|2021-11-19 08:28:20|4257.92|4257.92|4256.19|4256.19|4257.92|4257.92|4256.19|4256.19|0
1637310510000|2021-11-19 08:28:30|4255.87|4255.87|4255.53|4255.53|4255.87|4255.87|4255.53|4255.53|0
1637310520000|2021-11-19 08:28:40|4255.85|4255.85|4255.85|4255.85|4255.85|4255.85|4255.85|4255.85|0
1637310530000|2021-11-19 08:28:50|4255.73|4255.73|4254.09|4254.09|4255.73|4255.73|4254.09|4254.09|0
1637310540000|2021-11-19 08:29:00|4254.03|4254.03|4254.01|4254.01|4254.56|4254.56|4253.54|4253.54|0
1637310550000|2021-11-19 08:29:10|4254.3|4254.3|4254.86|4254.86|4254.86|4254.86|4254.13|4254.13|0
1637310560000|2021-11-19 08:29:20|4255.17|4255.17|4254.88|4254.88|4255.17|4255.17|4254.88|4254.88|0
1637310570000|2021-11-19 08:29:30|4254.58|4254.58|4254.46|4254.46|4254.64|4254.64|4254.41|4254.41|0
1637310580000|2021-11-19 08:29:40|4254.78|4254.78|4254.68|4254.68|4254.78|4254.78|4254.68|4254.68|0
1637310590000|2021-11-19 08:29:50|4254.92|4254.92|4255.54|4255.54|4255.54|4255.54|4254.78|4254.78|0
1637310600000|2021-11-19 08:30:00|4255.59|4255.59|4255.55|4255.55|4255.6|4255.6|4255.36|4255.36|0
1637310610000|2021-11-19 08:30:10|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|0
1637310620000|2021-11-19 08:30:20|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|0
1637310640000|2021-11-19 08:30:40|4254.73|4254.73|4255.16|4255.16|4255.16|4255.16|4254.73|4254.73|0
1637310650000|2021-11-19 08:30:50|4255.33|4255.33|4255.42|4255.42|4255.42|4255.42|4255.33|4255.33|0
1637310660000|2021-11-19 08:31:00|4255.4|4255.4|4255.28|4255.28|4255.4|4255.4|4255.28|4255.28|0
1637310680000|2021-11-19 08:31:20|4255.22|4255.22|4255.52|4255.52|4255.63|4255.63|4255.22|4255.22|0
1637310690000|2021-11-19 08:31:30|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|0
1637310700000|2021-11-19 08:31:40|4256.06|4256.06|4256.14|4256.14|4256.14|4256.14|4256.06|4256.06|0
1637310710000|2021-11-19 08:31:50|4256.02|4256.02|4255.56|4255.56|4256.02|4256.02|4255.56|4255.56|0
1637310720000|2021-11-19 08:32:00|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|0
1637310730000|2021-11-19 08:32:10|4255.59|4255.59|4255.73|4255.73|4256.59|4256.59|4255.59|4255.59|0
1637310740000|2021-11-19 08:32:20|4255.91|4255.91|4256.14|4256.14|4256.14|4256.14|4255.91|4255.91|0
1637310750000|2021-11-19 08:32:30|4256.33|4256.33|4256.86|4256.86|4256.86|4256.86|4256.33|4256.33|0
1637310770000|2021-11-19 08:32:50|4256.68|4256.68|4256.56|4256.56|4256.68|4256.68|4256.56|4256.56|0
1637310780000|2021-11-19 08:33:00|4256.25|4256.25|4255.97|4255.97|4256.44|4256.44|4255.97|4255.97|0
1637310790000|2021-11-19 08:33:10|4255.65|4255.65|4255.97|4255.97|4256.32|4256.32|4255.65|4255.65|0
1637310810000|2021-11-19 08:33:30|4256.28|4256.28|4256.75|4256.75|4256.75|4256.75|4256.28|4256.28|0
1637310830000|2021-11-19 08:33:50|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|0
1637310840000|2021-11-19 08:34:00|4256.79|4256.79|4256.38|4256.38|4256.79|4256.79|4256.38|4256.38|0
1637310850000|2021-11-19 08:34:10|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|0
1637310860000|2021-11-19 08:34:20|4255.89|4255.89|4255.03|4255.03|4255.89|4255.89|4255.03|4255.03|0
1637310870000|2021-11-19 08:34:30|4255.18|4255.18|4255.14|4255.14|4255.49|4255.49|4255.14|4255.14|0
1637310890000|2021-11-19 08:34:50|4254.83|4254.83|4254.8|4254.8|4254.83|4254.83|4254.8|4254.8|0
1637310900000|2021-11-19 08:35:00|4254.95|4254.95|4255.19|4255.19|4255.19|4255.19|4254.95|4254.95|0
1637310910000|2021-11-19 08:35:10|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|0
1637310920000|2021-11-19 08:35:20|4254.84|4254.84|4255.23|4255.23|4255.23|4255.23|4254.84|4254.84|0
1637310930000|2021-11-19 08:35:30|4255.42|4255.42|4255.24|4255.24|4255.42|4255.42|4255.24|4255.24|0
1637310940000|2021-11-19 08:35:40|4255.55|4255.55|4255.96|4255.96|4255.96|4255.96|4255.55|4255.55|0
1637310950000|2021-11-19 08:35:50|4256.28|4256.28|4256.04|4256.04|4256.28|4256.28|4256.04|4256.04|0
1637310960000|2021-11-19 08:36:00|4256.02|4256.02|4257.21|4257.21|4257.21|4257.21|4255.98|4255.98|0
1637310970000|2021-11-19 08:36:10|4257.3|4257.3|4257.39|4257.39|4257.92|4257.92|4257.3|4257.3|0
1637310980000|2021-11-19 08:36:20|4257.33|4257.33|4257.03|4257.03|4257.33|4257.33|4256.72|4256.72|0
1637310990000|2021-11-19 08:36:30|4256.4|4256.4|4256.4|4256.4|4256.4|4256.4|4256.4|4256.4|0
1637311000000|2021-11-19 08:36:40|4255.99|4255.99|4256.28|4256.28|4256.28|4256.28|4255.99|4255.99|0
1637311010000|2021-11-19 08:36:50|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|4256.46|0
1637311020000|2021-11-19 08:37:00|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|0
1637311030000|2021-11-19 08:37:10|4256.05|4256.05|4256.05|4256.05|4256.05|4256.05|4256.05|4256.05|0
1637311040000|2021-11-19 08:37:20|4255.59|4255.59|4255.94|4255.94|4256|4256|4255.59|4255.59|0
1637311060000|2021-11-19 08:37:40|4255.63|4255.63|4255.49|4255.49|4255.63|4255.63|4255.49|4255.49|0
1637311080000|2021-11-19 08:38:00|4255.78|4255.78|4255.48|4255.48|4255.78|4255.78|4255.32|4255.32|0
1637311090000|2021-11-19 08:38:10|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|0
1637311100000|2021-11-19 08:38:20|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|0
1637311110000|2021-11-19 08:38:30|4255.37|4255.37|4254.74|4254.74|4255.37|4255.37|4254.74|4254.74|0
1637311120000|2021-11-19 08:38:40|4255.05|4255.05|4255.36|4255.36|4255.36|4255.36|4255.05|4255.05|0
1637311130000|2021-11-19 08:38:50|4255.32|4255.32|4255.63|4255.63|4255.63|4255.63|4255.32|4255.32|0
1637311140000|2021-11-19 08:39:00|4255.79|4255.79|4255.63|4255.63|4255.79|4255.79|4255.63|4255.63|0
1637311150000|2021-11-19 08:39:10|4255.45|4255.45|4254.92|4254.92|4255.45|4255.45|4254.82|4254.82|0
1637311160000|2021-11-19 08:39:20|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|0
1637311180000|2021-11-19 08:39:40|4255.14|4255.14|4255.84|4255.84|4256.08|4256.08|4255.14|4255.14|0
1637311190000|2021-11-19 08:39:50|4255.66|4255.66|4255.48|4255.48|4255.66|4255.66|4255.48|4255.48|0
1637311200000|2021-11-19 08:40:00|4255.17|4255.17|4255.26|4255.26|4255.36|4255.36|4255.17|4255.17|0
1637311250000|2021-11-19 08:40:50|4254.64|4254.64|4253.96|4253.96|4254.64|4254.64|4253.96|4253.96|0
1637311260000|2021-11-19 08:41:00|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|0
1637311270000|2021-11-19 08:41:10|4253.98|4253.98|4253.52|4253.52|4253.98|4253.98|4253.52|4253.52|0
1637311280000|2021-11-19 08:41:20|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|0
1637311290000|2021-11-19 08:41:30|4253.67|4253.67|4253.05|4253.05|4253.67|4253.67|4253.05|4253.05|0
1637311300000|2021-11-19 08:41:40|4252.89|4252.89|4252.99|4252.99|4252.99|4252.99|4252.89|4252.89|0
1637311310000|2021-11-19 08:41:50|4252.36|4252.36|4252.36|4252.36|4252.36|4252.36|4252.36|4252.36|0
1637311340000|2021-11-19 08:42:20|4251.74|4251.74|4251.74|4251.74|4251.74|4251.74|4251.43|4251.43|0
1637311350000|2021-11-19 08:42:30|4251.89|4251.89|4252.2|4252.2|4252.83|4252.83|4251.89|4251.89|0
1637311390000|2021-11-19 08:43:10|4252.3|4252.3|4252.43|4252.43|4252.43|4252.43|4252.3|4252.3|0
1637311400000|2021-11-19 08:43:20|4252.78|4252.78|4253.14|4253.14|4253.14|4253.14|4252.78|4252.78|0
1637311410000|2021-11-19 08:43:30|4253.08|4253.08|4253.7|4253.7|4254.01|4254.01|4253.08|4253.08|0
1637311420000|2021-11-19 08:43:40|4253.58|4253.58|4254.07|4254.07|4254.07|4254.07|4253.58|4253.58|0
1637311430000|2021-11-19 08:43:50|4253.76|4253.76|4253.76|4253.76|4253.76|4253.76|4253.76|4253.76|0
1637311450000|2021-11-19 08:44:10|4253.45|4253.45|4253.58|4253.58|4253.76|4253.76|4253.45|4253.45|0
1637311460000|2021-11-19 08:44:20|4253.26|4253.26|4252.91|4252.91|4253.26|4253.26|4252.91|4252.91|0
1637311470000|2021-11-19 08:44:30|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|0
1637311480000|2021-11-19 08:44:40|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|0
1637311500000|2021-11-19 08:45:00|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|0
1637311510000|2021-11-19 08:45:10|4253.98|4253.98|4255.42|4255.42|4255.42|4255.42|4253.98|4253.98|0
1637311520000|2021-11-19 08:45:20|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|0
1637311530000|2021-11-19 08:45:30|4255.77|4255.77|4255.3|4255.3|4255.89|4255.89|4255.3|4255.3|0
1637311540000|2021-11-19 08:45:40|4254.99|4254.99|4255.6|4255.6|4255.6|4255.6|4254.99|4254.99|0
1637311550000|2021-11-19 08:45:50|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|0
1637311560000|2021-11-19 08:46:00|4255.8|4255.8|4255.44|4255.44|4255.8|4255.8|4255.44|4255.44|0
1637311570000|2021-11-19 08:46:10|4256.07|4256.07|4256.56|4256.56|4256.56|4256.56|4256.07|4256.07|0
1637311590000|2021-11-19 08:46:30|4256.47|4256.47|4256.43|4256.43|4256.47|4256.47|4256.43|4256.43|0
1637311600000|2021-11-19 08:46:40|4256.28|4256.28|4255.87|4255.87|4256.28|4256.28|4255.87|4255.87|0
1637311610000|2021-11-19 08:46:50|4255.25|4255.25|4254.79|4254.79|4255.37|4255.37|4254.79|4254.79|0
1637311620000|2021-11-19 08:47:00|4254.5|4254.5|4254.4|4254.4|4254.5|4254.5|4254.4|4254.4|0
1637311640000|2021-11-19 08:47:20|4254.22|4254.22|4253.79|4253.79|4254.4|4254.4|4253.79|4253.79|0
1637311660000|2021-11-19 08:47:40|4253.6|4253.6|4253.84|4253.84|4253.9|4253.9|4253.6|4253.6|0
1637311670000|2021-11-19 08:47:50|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|0
1637311680000|2021-11-19 08:48:00|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|0
1637311700000|2021-11-19 08:48:20|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|0
1637311710000|2021-11-19 08:48:30|4254.36|4254.36|4254.08|4254.08|4254.36|4254.36|4254.08|4254.08|0
1637311740000|2021-11-19 08:49:00|4254.55|4254.55|4255.07|4255.07|4255.24|4255.24|4254.55|4254.55|0
1637311750000|2021-11-19 08:49:10|4255.12|4255.12|4255.84|4255.84|4255.9|4255.9|4255.12|4255.12|0
1637311760000|2021-11-19 08:49:20|4256.3|4256.3|4256.39|4256.39|4256.7|4256.7|4256.3|4256.3|0
1637311770000|2021-11-19 08:49:30|4256.21|4256.21|4256.27|4256.27|4256.27|4256.27|4256.21|4256.21|0
1637311800000|2021-11-19 08:50:00|4256.58|4256.58|4256.49|4256.49|4256.67|4256.67|4256.49|4256.49|0
1637311810000|2021-11-19 08:50:10|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|0
1637311850000|2021-11-19 08:50:50|4256.91|4256.91|4257.22|4257.22|4257.22|4257.22|4256.91|4256.91|0
1637311860000|2021-11-19 08:51:00|4256.93|4256.93|4257.45|4257.45|4257.5|4257.5|4256.81|4256.81|0
1637311870000|2021-11-19 08:51:10|4257.36|4257.36|4257.96|4257.96|4257.96|4257.96|4257.36|4257.36|0
1637311880000|2021-11-19 08:51:20|4258.05|4258.05|4258.23|4258.23|4258.23|4258.23|4258.05|4258.05|0
1637311890000|2021-11-19 08:51:30|4258.54|4258.54|4258.67|4258.67|4258.67|4258.67|4258.54|4258.54|0
1637311900000|2021-11-19 08:51:40|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|0
1637311910000|2021-11-19 08:51:50|4257.89|4257.89|4257.58|4257.58|4257.89|4257.89|4257.58|4257.58|0
1637311920000|2021-11-19 08:52:00|4257.42|4257.42|4256.31|4256.31|4257.42|4257.42|4256.31|4256.31|0
1637311930000|2021-11-19 08:52:10|4256.35|4256.35|4256.12|4256.12|4256.35|4256.35|4256.12|4256.12|0
1637311940000|2021-11-19 08:52:20|4255.81|4255.81|4255.5|4255.5|4255.81|4255.81|4255.5|4255.5|0
1637311950000|2021-11-19 08:52:30|4255.34|4255.34|4255.25|4255.25|4255.34|4255.34|4255.25|4255.25|0
1637311980000|2021-11-19 08:53:00|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|0
1637311990000|2021-11-19 08:53:10|4255.42|4255.42|4255.95|4255.95|4255.95|4255.95|4255.07|4255.07|0
1637312000000|2021-11-19 08:53:20|4256.11|4256.11|4255.3|4255.3|4256.11|4256.11|4255.3|4255.3|0
1637312010000|2021-11-19 08:53:30|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|0
1637312020000|2021-11-19 08:53:40|4255.55|4255.55|4255.86|4255.86|4255.86|4255.86|4255.55|4255.55|0
1637312030000|2021-11-19 08:53:50|4256.05|4256.05|4256.42|4256.42|4256.42|4256.42|4256.05|4256.05|0
1637312040000|2021-11-19 08:54:00|4256.73|4256.73|4256.35|4256.35|4256.73|4256.73|4256.35|4256.35|0
1637312050000|2021-11-19 08:54:10|4256.45|4256.45|4256.76|4256.76|4256.76|4256.76|4256.45|4256.45|0
1637312060000|2021-11-19 08:54:20|4256.85|4256.85|4256.54|4256.54|4256.85|4256.85|4256.54|4256.54|0
1637312070000|2021-11-19 08:54:30|4256.85|4256.85|4257.59|4257.59|4257.59|4257.59|4256.85|4256.85|0
1637312080000|2021-11-19 08:54:40|4257.68|4257.68|4257.85|4257.85|4257.85|4257.85|4257.68|4257.68|0
1637312090000|2021-11-19 08:54:50|4257.7|4257.7|4258.07|4258.07|4258.07|4258.07|4257.58|4257.58|0
1637312100000|2021-11-19 08:55:00|4257.95|4257.95|4258.58|4258.58|4258.58|4258.58|4257.95|4257.95|0
1637312110000|2021-11-19 08:55:10|4258.67|4258.67|4258.36|4258.36|4258.67|4258.67|4258.36|4258.36|0
1637312120000|2021-11-19 08:55:20|4258.18|4258.18|4258.36|4258.36|4258.36|4258.36|4258.18|4258.18|0
1637312130000|2021-11-19 08:55:30|4258.18|4258.18|4257.84|4257.84|4258.18|4258.18|4257.84|4257.84|0
1637312140000|2021-11-19 08:55:40|4258.56|4258.56|4258.83|4258.83|4258.83|4258.83|4258.56|4258.56|0
1637312160000|2021-11-19 08:56:00|4258.48|4258.48|4259.19|4259.19|4259.19|4259.19|4258.48|4258.48|0
1637312170000|2021-11-19 08:56:10|4260.13|4260.13|4260.04|4260.04|4260.13|4260.13|4260.04|4260.04|0
1637312180000|2021-11-19 08:56:20|4259.88|4259.88|4260.04|4260.04|4260.04|4260.04|4259.88|4259.88|0
1637312190000|2021-11-19 08:56:30|4259.74|4259.74|4260.76|4260.76|4260.76|4260.76|4259.74|4259.74|0
1637312200000|2021-11-19 08:56:40|4260.44|4260.44|4260.27|4260.27|4260.44|4260.44|4260.21|4260.21|0
1637312220000|2021-11-19 08:57:00|4260.33|4260.33|4260.33|4260.33|4260.33|4260.33|4260.33|4260.33|0
1637312230000|2021-11-19 08:57:10|4259.55|4259.55|4259.71|4259.71|4260.02|4260.02|4259.55|4259.55|0
1637312240000|2021-11-19 08:57:20|4259.62|4259.62|4259.62|4259.62|4259.62|4259.62|4259.62|4259.62|0
1637312250000|2021-11-19 08:57:30|4259.5|4259.5|4259.44|4259.44|4259.56|4259.56|4259.44|4259.44|0
1637312260000|2021-11-19 08:57:40|4260.06|4260.06|4259.6|4259.6|4260.06|4260.06|4259.6|4259.6|0
1637312270000|2021-11-19 08:57:50|4259.78|4259.78|4260.5|4260.5|4260.5|4260.5|4259.78|4259.78|0
1637312280000|2021-11-19 08:58:00|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|0
1637312290000|2021-11-19 08:58:10|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|0
1637312300000|2021-11-19 08:58:20|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|0
1637312310000|2021-11-19 08:58:30|4260.47|4260.47|4259.95|4259.95|4260.47|4260.47|4259.95|4259.95|0
1637312320000|2021-11-19 08:58:40|4259.71|4259.71|4258.99|4258.99|4260.03|4260.03|4258.99|4258.99|0
1637312350000|2021-11-19 08:59:10|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|0
1637312360000|2021-11-19 08:59:20|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|0
1637312380000|2021-11-19 08:59:40|4258.91|4258.91|4259.54|4259.54|4259.54|4259.54|4258.91|4258.91|0
1637312390000|2021-11-19 08:59:50|4259.38|4259.38|4259.02|4259.02|4259.38|4259.38|4259.02|4259.02|0
1637312400000|2021-11-19 09:00:00|4258.9|4258.9|4259.58|4259.58|4259.58|4259.58|4258.9|4258.9|0
1637312410000|2021-11-19 09:00:10|4260.21|4260.21|4259.89|4259.89|4260.21|4260.21|4259.89|4259.89|0
1637312420000|2021-11-19 09:00:20|4260.37|4260.37|4260.25|4260.25|4260.37|4260.37|4260.25|4260.25|0
1637312430000|2021-11-19 09:00:30|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|4260.48|0
1637312450000|2021-11-19 09:00:50|4260.57|4260.57|4260.69|4260.69|4260.88|4260.88|4260.57|4260.57|0
1637312460000|2021-11-19 09:01:00|4261.63|4261.63|4261.94|4261.94|4261.94|4261.94|4261.63|4261.63|0
1637312470000|2021-11-19 09:01:10|4262.04|4262.04|4262.04|4262.04|4262.13|4262.13|4262.04|4262.04|0
1637312480000|2021-11-19 09:01:20|4262.09|4262.09|4262.72|4262.72|4263.03|4263.03|4262.09|4262.09|0
1637312490000|2021-11-19 09:01:30|4263.01|4263.01|4262.89|4262.89|4263.33|4263.33|4262.8|4262.8|0
1637312500000|2021-11-19 09:01:40|4263.01|4263.01|4263.32|4263.32|4263.32|4263.32|4263.01|4263.01|0
1637312520000|2021-11-19 09:02:00|4263.01|4263.01|4264.09|4264.09|4264.09|4264.09|4263.01|4263.01|0
1637312540000|2021-11-19 09:02:20|4263.46|4263.46|4263.34|4263.34|4263.46|4263.46|4263.23|4263.23|0
1637312550000|2021-11-19 09:02:30|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|0
1637312570000|2021-11-19 09:02:50|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|0
1637312580000|2021-11-19 09:03:00|4262.47|4262.47|4261.98|4261.98|4262.47|4262.47|4261.98|4261.98|0
1637312610000|2021-11-19 09:03:30|4261.79|4261.79|4261.61|4261.61|4261.79|4261.79|4261.61|4261.61|0
1637312630000|2021-11-19 09:03:50|4261.43|4261.43|4259.23|4259.23|4261.43|4261.43|4259.23|4259.23|0
1637312640000|2021-11-19 09:04:00|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|0
1637312650000|2021-11-19 09:04:10|4259.69|4259.69|4259.75|4259.75|4259.75|4259.75|4259.69|4259.69|0
1637312660000|2021-11-19 09:04:20|4259.56|4259.56|4259.88|4259.88|4259.88|4259.88|4259.56|4259.56|0
1637312670000|2021-11-19 09:04:30|4259.79|4259.79|4259.79|4259.79|4259.79|4259.79|4259.79|4259.79|0
1637312690000|2021-11-19 09:04:50|4260.11|4260.11|4260.11|4260.11|4260.11|4260.11|4260.11|4260.11|0
1637312700000|2021-11-19 09:05:00|4259.99|4259.99|4259.16|4259.16|4260.14|4260.14|4259.16|4259.16|0
1637312710000|2021-11-19 09:05:10|4259.48|4259.48|4259.16|4259.16|4259.48|4259.48|4259.16|4259.16|0
1637312730000|2021-11-19 09:05:30|4259.35|4259.35|4259.35|4259.35|4259.35|4259.35|4259.35|4259.35|0
1637312740000|2021-11-19 09:05:40|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|0
1637312750000|2021-11-19 09:05:50|4258.95|4258.95|4258.95|4258.95|4258.95|4258.95|4258.95|4258.95|0
1637312760000|2021-11-19 09:06:00|4258.71|4258.71|4258.71|4258.71|4258.77|4258.77|4258.65|4258.65|0
1637312770000|2021-11-19 09:06:10|4259.02|4259.02|4259.46|4259.46|4259.64|4259.64|4259.02|4259.02|0
1637312780000|2021-11-19 09:06:20|4259.93|4259.93|4260.41|4260.41|4260.41|4260.41|4259.93|4259.93|0
1637312790000|2021-11-19 09:06:30|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|0
1637312800000|2021-11-19 09:06:40|4260.41|4260.41|4260.46|4260.46|4260.46|4260.46|4260.41|4260.41|0
1637312810000|2021-11-19 09:06:50|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|0
1637312820000|2021-11-19 09:07:00|4260.38|4260.38|4260.13|4260.13|4260.44|4260.44|4260.13|4260.13|0
1637312830000|2021-11-19 09:07:10|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|0
1637312840000|2021-11-19 09:07:20|4260.13|4260.13|4260.44|4260.44|4260.44|4260.44|4260.13|4260.13|0
1637312850000|2021-11-19 09:07:30|4260.41|4260.41|4260.01|4260.01|4260.41|4260.41|4260.01|4260.01|0
1637312860000|2021-11-19 09:07:40|4259.7|4259.7|4259.97|4259.97|4259.97|4259.97|4259.39|4259.39|0
1637312870000|2021-11-19 09:07:50|4260.07|4260.07|4259.83|4259.83|4260.07|4260.07|4259.83|4259.83|0
1637312880000|2021-11-19 09:08:00|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|0
1637312890000|2021-11-19 09:08:10|4260.46|4260.46|4260.46|4260.46|4260.46|4260.46|4260.46|4260.46|0
1637312910000|2021-11-19 09:08:30|4260.5|4260.5|4260.99|4260.99|4261.31|4261.31|4260.5|4260.5|0
1637312930000|2021-11-19 09:08:50|4261.09|4261.09|4261.17|4261.17|4261.17|4261.17|4261.09|4261.09|0
1637312970000|2021-11-19 09:09:30|4261.48|4261.48|4261.42|4261.42|4261.48|4261.48|4261.18|4261.18|0
1637312980000|2021-11-19 09:09:40|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|0
1637312990000|2021-11-19 09:09:50|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|0
1637313000000|2021-11-19 09:10:00|4261.98|4261.98|4262.3|4262.3|4262.3|4262.3|4261.98|4261.98|0
1637313020000|2021-11-19 09:10:20|4262.61|4262.61|4262.38|4262.38|4262.61|4262.61|4262.38|4262.38|0
1637313030000|2021-11-19 09:10:30|4262.56|4262.56|4262.56|4262.56|4262.56|4262.56|4262.56|4262.56|0
1637313040000|2021-11-19 09:10:40|4263.18|4263.18|4263.5|4263.5|4263.5|4263.5|4263.18|4263.18|0
1637313050000|2021-11-19 09:10:50|4263.56|4263.56|4263.93|4263.93|4263.93|4263.93|4263.56|4263.56|0
1637313060000|2021-11-19 09:11:00|4264.11|4264.11|4264.17|4264.17|4264.17|4264.17|4263.99|4263.99|0
1637313100000|2021-11-19 09:11:40|4263.86|4263.86|4263.64|4263.64|4263.86|4263.86|4263.55|4263.55|0
1637313120000|2021-11-19 09:12:00|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|0
1637313130000|2021-11-19 09:12:10|4263.82|4263.82|4264.36|4264.36|4264.36|4264.36|4263.73|4263.73|0
1637313140000|2021-11-19 09:12:20|4264.98|4264.98|4265.44|4265.44|4265.44|4265.44|4264.98|4264.98|0
1637313150000|2021-11-19 09:12:30|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|0
1637313160000|2021-11-19 09:12:40|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.66|4264.66|0
1637313180000|2021-11-19 09:13:00|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|0
1637313190000|2021-11-19 09:13:10|4264.7|4264.7|4265.01|4265.01|4265.01|4265.01|4264.7|4264.7|0
1637313200000|2021-11-19 09:13:20|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|0
1637313210000|2021-11-19 09:13:30|4264.97|4264.97|4265.29|4265.29|4265.29|4265.29|4264.97|4264.97|0
1637313220000|2021-11-19 09:13:40|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|0
1637313230000|2021-11-19 09:13:50|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|0
1637313260000|2021-11-19 09:14:20|4265.59|4265.59|4266.21|4266.21|4266.21|4266.21|4265.59|4265.59|0
1637313270000|2021-11-19 09:14:30|4265.85|4265.85|4265.62|4265.62|4265.85|4265.85|4265.62|4265.62|0
1637313300000|2021-11-19 09:15:00|4266.03|4266.03|4266.11|4266.11|4266.11|4266.11|4266.03|4266.03|0
1637313310000|2021-11-19 09:15:10|4266.27|4266.27|4266.19|4266.19|4266.27|4266.27|4266.19|4266.19|0
1637313320000|2021-11-19 09:15:20|4265.57|4265.57|4265.57|4265.57|4265.57|4265.57|4265.57|4265.57|0
1637313330000|2021-11-19 09:15:30|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|0
1637313340000|2021-11-19 09:15:40|4266.19|4266.19|4266.11|4266.11|4266.51|4266.51|4266.11|4266.11|0
1637313350000|2021-11-19 09:15:50|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|0
1637313370000|2021-11-19 09:16:10|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|0
1637313380000|2021-11-19 09:16:20|4266.02|4266.02|4266.33|4266.33|4266.41|4266.41|4266.02|4266.02|0
1637313390000|2021-11-19 09:16:30|4266.29|4266.29|4266.15|4266.15|4266.29|4266.29|4266.15|4266.15|0
1637313400000|2021-11-19 09:16:40|4266.51|4266.51|4266.51|4266.51|4266.51|4266.51|4266.51|4266.51|0
1637313440000|2021-11-19 09:17:20|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|0
1637313460000|2021-11-19 09:17:40|4265.75|4265.75|4265.51|4265.51|4265.75|4265.75|4265.27|4265.27|0
1637313470000|2021-11-19 09:17:50|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|0
1637313480000|2021-11-19 09:18:00|4266.14|4266.14|4266.9|4266.9|4266.9|4266.9|4266.14|4266.14|0
1637313500000|2021-11-19 09:18:20|4266.78|4266.78|4266.69|4266.69|4266.78|4266.78|4266.69|4266.69|0
1637313510000|2021-11-19 09:18:30|4266.78|4266.78|4266.78|4266.78|4266.78|4266.78|4266.78|4266.78|0
1637313560000|2021-11-19 09:19:20|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|0
1637313570000|2021-11-19 09:19:30|4266.39|4266.39|4267.07|4267.07|4267.07|4267.07|4266.3|4266.3|0
1637313580000|2021-11-19 09:19:40|4267.09|4267.09|4267.4|4267.4|4267.4|4267.4|4267.09|4267.09|0
1637313590000|2021-11-19 09:19:50|4267.22|4267.22|4267.13|4267.13|4267.22|4267.22|4267.13|4267.13|0
1637313600000|2021-11-19 09:20:00|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|0
1637313610000|2021-11-19 09:20:10|4266.59|4266.59|4266.13|4266.13|4266.59|4266.59|4266.13|4266.13|0
1637313650000|2021-11-19 09:20:50|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|0
1637313660000|2021-11-19 09:21:00|4266.76|4266.76|4267.06|4267.06|4267.06|4267.06|4266.33|4266.33|0
1637313670000|2021-11-19 09:21:10|4267.18|4267.18|4266.56|4266.56|4267.18|4267.18|4266.56|4266.56|0
1637313700000|2021-11-19 09:21:40|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|0
1637313720000|2021-11-19 09:22:00|4267.23|4267.23|4267.57|4267.57|4267.85|4267.85|4267.23|4267.23|0
1637313740000|2021-11-19 09:22:20|4267.89|4267.89|4267.89|4267.89|4267.89|4267.89|4267.89|4267.89|0
1637313750000|2021-11-19 09:22:30|4267.98|4267.98|4267.89|4267.89|4267.98|4267.98|4267.89|4267.89|0
1637313780000|2021-11-19 09:23:00|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|0
1637313790000|2021-11-19 09:23:10|4267.08|4267.08|4267.08|4267.08|4267.08|4267.08|4267.08|4267.08|0
1637313800000|2021-11-19 09:23:20|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|4266.8|4266.8|0
1637313840000|2021-11-19 09:24:00|4266.67|4266.67|4266.67|4266.67|4266.67|4266.67|4266.67|4266.67|0
1637313860000|2021-11-19 09:24:20|4266.38|4266.38|4265.48|4265.48|4266.38|4266.38|4265.3|4265.3|0
1637313870000|2021-11-19 09:24:30|4265.54|4265.54|4265.3|4265.3|4265.65|4265.65|4265.3|4265.3|0
1637313890000|2021-11-19 09:24:50|4265.77|4265.77|4265.53|4265.53|4266.08|4266.08|4265.53|4265.53|0
1637313900000|2021-11-19 09:25:00|4265.22|4265.22|4265.39|4265.39|4265.39|4265.39|4265.22|4265.22|0
1637313910000|2021-11-19 09:25:10|4265.45|4265.45|4265.82|4265.82|4265.82|4265.82|4265.13|4265.13|0
1637313920000|2021-11-19 09:25:20|4265.72|4265.72|4265.31|4265.31|4265.72|4265.72|4265.31|4265.31|0
1637313930000|2021-11-19 09:25:30|4265.46|4265.46|4265.71|4265.71|4265.71|4265.71|4265.46|4265.46|0
1637313940000|2021-11-19 09:25:40|4266.02|4266.02|4266.23|4266.23|4266.54|4266.54|4266.02|4266.02|0
1637313950000|2021-11-19 09:25:50|4266.27|4266.27|4266.27|4266.27|4266.27|4266.27|4266.27|4266.27|0
1637313960000|2021-11-19 09:26:00|4266.58|4266.58|4266.62|4266.62|4266.62|4266.62|4266.58|4266.58|0
1637313990000|2021-11-19 09:26:30|4266.53|4266.53|4266.88|4266.88|4266.88|4266.88|4266.53|4266.53|0
1637314000000|2021-11-19 09:26:40|4266.57|4266.57|4266.26|4266.26|4266.57|4266.57|4266.26|4266.26|0
1637314010000|2021-11-19 09:26:50|4265.95|4265.95|4265.53|4265.53|4266.02|4266.02|4265.53|4265.53|0
1637314020000|2021-11-19 09:27:00|4265.7|4265.7|4265.76|4265.76|4265.76|4265.76|4265.7|4265.7|0
1637314030000|2021-11-19 09:27:10|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|0
1637314040000|2021-11-19 09:27:20|4265.6|4265.6|4265.51|4265.51|4265.6|4265.6|4265.51|4265.51|0
1637314050000|2021-11-19 09:27:30|4265.82|4265.82|4266.13|4266.13|4266.13|4266.13|4265.82|4265.82|0
1637314060000|2021-11-19 09:27:40|4265.82|4265.82|4265.17|4265.17|4265.82|4265.82|4265.17|4265.17|0
1637314070000|2021-11-19 09:27:50|4265.07|4265.07|4265.37|4265.37|4265.37|4265.37|4265.07|4265.07|0
1637314080000|2021-11-19 09:28:00|4265.31|4265.31|4264.31|4264.31|4265.31|4265.31|4264.31|4264.31|0
1637314090000|2021-11-19 09:28:10|4264.26|4264.26|4264.29|4264.29|4264.29|4264.29|4264.26|4264.26|0
1637314110000|2021-11-19 09:28:30|4264.91|4264.91|4265.24|4265.24|4265.54|4265.54|4264.91|4264.91|0
1637314120000|2021-11-19 09:28:40|4265.18|4265.18|4264.56|4264.56|4265.18|4265.18|4264.56|4264.56|0
1637314130000|2021-11-19 09:28:50|4265.18|4265.18|4264.87|4264.87|4265.18|4265.18|4264.87|4264.87|0
1637314170000|2021-11-19 09:29:30|4264.7|4264.7|4264.52|4264.52|4264.7|4264.7|4264.52|4264.52|0
1637314180000|2021-11-19 09:29:40|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|0
1637314190000|2021-11-19 09:29:50|4264.49|4264.49|4263.64|4263.64|4264.53|4264.53|4263.6|4263.6|0
1637314200000|2021-11-19 09:30:00|4263.99|4263.99|4263.93|4263.93|4264.11|4264.11|4263.93|4263.93|0
1637314210000|2021-11-19 09:30:10|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|0
1637314220000|2021-11-19 09:30:20|4263.97|4263.97|4263.97|4263.97|4263.97|4263.97|4263.97|4263.97|0
1637314230000|2021-11-19 09:30:30|4263.34|4263.34|4262.88|4262.88|4263.34|4263.34|4262.88|4262.88|0
1637314240000|2021-11-19 09:30:40|4262.83|4262.83|4262.41|4262.41|4262.83|4262.83|4262.41|4262.41|0
1637314250000|2021-11-19 09:30:50|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|0
1637314260000|2021-11-19 09:31:00|4260.8|4260.8|4260.8|4260.8|4260.8|4260.8|4260.8|4260.8|0
1637314270000|2021-11-19 09:31:10|4261.21|4261.21|4261.98|4261.98|4261.98|4261.98|4261.2|4261.2|0
1637314280000|2021-11-19 09:31:20|4262.03|4262.03|4262.27|4262.27|4262.27|4262.27|4262.03|4262.03|0
1637314290000|2021-11-19 09:31:30|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|0
1637314300000|2021-11-19 09:31:40|4261.02|4261.02|4260.71|4260.71|4261.02|4261.02|4260.71|4260.71|0
1637314310000|2021-11-19 09:31:50|4260.4|4260.4|4260.16|4260.16|4260.4|4260.4|4260.16|4260.16|0
1637314320000|2021-11-19 09:32:00|4259.98|4259.98|4259.78|4259.78|4259.98|4259.98|4259.48|4259.48|0
1637314330000|2021-11-19 09:32:10|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|0
1637314340000|2021-11-19 09:32:20|4260.08|4260.08|4258.53|4258.53|4260.08|4260.08|4258.53|4258.53|0
1637314350000|2021-11-19 09:32:30|4259.15|4259.15|4260.08|4260.08|4260.08|4260.08|4259.15|4259.15|0
1637314360000|2021-11-19 09:32:40|4260.03|4260.03|4260.35|4260.35|4260.35|4260.35|4260.03|4260.03|0
1637314380000|2021-11-19 09:33:00|4260.27|4260.27|4260.28|4260.28|4260.46|4260.46|4260.27|4260.27|0
1637314390000|2021-11-19 09:33:10|4260.16|4260.16|4260.06|4260.06|4260.28|4260.28|4259.75|4259.75|0
1637314400000|2021-11-19 09:33:20|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|0
1637314410000|2021-11-19 09:33:30|4260.24|4260.24|4259.61|4259.61|4260.24|4260.24|4259.61|4259.61|0
1637314450000|2021-11-19 09:34:10|4260.24|4260.24|4260.24|4260.24|4260.24|4260.24|4260.24|4260.24|0
1637314460000|2021-11-19 09:34:20|4260.47|4260.47|4260.8|4260.8|4260.8|4260.8|4260.43|4260.43|0
1637314470000|2021-11-19 09:34:30|4260.86|4260.86|4262.09|4262.09|4262.09|4262.09|4260.86|4260.86|0
1637314480000|2021-11-19 09:34:40|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|0
1637314490000|2021-11-19 09:34:50|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|0
1637314500000|2021-11-19 09:35:00|4262.58|4262.58|4262.27|4262.27|4262.58|4262.58|4262.27|4262.27|0
1637314510000|2021-11-19 09:35:10|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|0
1637314520000|2021-11-19 09:35:20|4261.87|4261.87|4262.49|4262.49|4262.49|4262.49|4261.87|4261.87|0
1637314530000|2021-11-19 09:35:30|4262.18|4262.18|4262.49|4262.49|4262.49|4262.49|4262.18|4262.18|0
1637314550000|2021-11-19 09:35:50|4262.44|4262.44|4261.35|4261.35|4262.44|4262.44|4261.35|4261.35|0
1637314560000|2021-11-19 09:36:00|4261.4|4261.4|4261.4|4261.4|4261.4|4261.4|4261.4|4261.4|0
1637314580000|2021-11-19 09:36:20|4261.24|4261.24|4261.3|4261.3|4261.33|4261.33|4261.24|4261.24|0
1637314590000|2021-11-19 09:36:30|4261.61|4261.61|4261.7|4261.7|4261.7|4261.7|4261.61|4261.61|0
1637314600000|2021-11-19 09:36:40|4261.68|4261.68|4261.9|4261.9|4261.99|4261.99|4261.68|4261.68|0
1637314610000|2021-11-19 09:36:50|4262.21|4262.21|4261.54|4261.54|4262.21|4262.21|4261.54|4261.54|0
1637314620000|2021-11-19 09:37:00|4261.37|4261.37|4261.25|4261.25|4261.37|4261.37|4261.25|4261.25|0
1637314630000|2021-11-19 09:37:10|4261.56|4261.56|4261.87|4261.87|4261.87|4261.87|4261.56|4261.56|0
1637314640000|2021-11-19 09:37:20|4261.25|4261.25|4260.97|4260.97|4261.25|4261.25|4260.92|4260.92|0
1637314680000|2021-11-19 09:38:00|4260.92|4260.92|4260.91|4260.91|4261.22|4261.22|4260.91|4260.91|0
1637314690000|2021-11-19 09:38:10|4260.87|4260.87|4260.78|4260.78|4260.87|4260.87|4260.78|4260.78|0
1637314700000|2021-11-19 09:38:20|4260.6|4260.6|4260.41|4260.41|4260.6|4260.6|4260.41|4260.41|0
1637314710000|2021-11-19 09:38:30|4260.57|4260.57|4260.09|4260.09|4261.5|4261.5|4260.09|4260.09|0
1637314720000|2021-11-19 09:38:40|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|0
1637314730000|2021-11-19 09:38:50|4259.95|4259.95|4258.89|4258.89|4260.04|4260.04|4258.89|4258.89|0
1637314740000|2021-11-19 09:39:00|4258.99|4258.99|4258.41|4258.41|4258.99|4258.99|4258.41|4258.41|0
1637314750000|2021-11-19 09:39:10|4259.04|4259.04|4259.37|4259.37|4259.37|4259.37|4259.04|4259.04|0
1637314760000|2021-11-19 09:39:20|4259.33|4259.33|4259.43|4259.43|4259.43|4259.43|4259.33|4259.33|0
1637314770000|2021-11-19 09:39:30|4259.27|4259.27|4259.23|4259.23|4259.27|4259.27|4259.18|4259.18|0
1637314780000|2021-11-19 09:39:40|4258.29|4258.29|4257.98|4257.98|4258.29|4258.29|4257.98|4257.98|0
1637314790000|2021-11-19 09:39:50|4257.61|4257.61|4257.65|4257.65|4257.65|4257.65|4257.61|4257.61|0
1637314800000|2021-11-19 09:40:00|4257.34|4257.34|4258.27|4258.27|4258.27|4258.27|4257.16|4257.16|0
1637314810000|2021-11-19 09:40:10|4258.59|4258.59|4258.59|4258.59|4258.65|4258.65|4258.49|4258.49|0
1637314820000|2021-11-19 09:40:20|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|0
1637314830000|2021-11-19 09:40:30|4258.55|4258.55|4258.55|4258.55|4258.55|4258.55|4258.55|4258.55|0
1637314840000|2021-11-19 09:40:40|4258.67|4258.67|4258.91|4258.91|4258.91|4258.91|4258.67|4258.67|0
1637314870000|2021-11-19 09:41:10|4259.06|4259.06|4259.68|4259.68|4259.73|4259.73|4259.06|4259.06|0
1637314880000|2021-11-19 09:41:20|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|0
1637314890000|2021-11-19 09:41:30|4259.68|4259.68|4259.45|4259.45|4259.86|4259.86|4259.45|4259.45|0
1637314900000|2021-11-19 09:41:40|4259.77|4259.77|4260.04|4260.04|4260.04|4260.04|4259.77|4259.77|0
1637314910000|2021-11-19 09:41:50|4259.41|4259.41|4259.73|4259.73|4259.73|4259.73|4259.41|4259.41|0
1637314930000|2021-11-19 09:42:10|4259.82|4259.82|4259.69|4259.69|4259.82|4259.82|4259.51|4259.51|0
1637314940000|2021-11-19 09:42:20|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|0
1637314950000|2021-11-19 09:42:30|4259.29|4259.29|4258.57|4258.57|4259.29|4259.29|4258.57|4258.57|0
1637314970000|2021-11-19 09:42:50|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|0
1637314990000|2021-11-19 09:43:10|4258.24|4258.24|4257.08|4257.08|4258.3|4258.3|4257.08|4257.08|0
1637315000000|2021-11-19 09:43:20|4256.77|4256.77|4256.45|4256.45|4256.77|4256.77|4256.45|4256.45|0
1637315030000|2021-11-19 09:43:50|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|4256.43|0
1637315040000|2021-11-19 09:44:00|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|0
1637315050000|2021-11-19 09:44:10|4256.56|4256.56|4256.88|4256.88|4256.88|4256.88|4256.56|4256.56|0
1637315060000|2021-11-19 09:44:20|4256.79|4256.79|4255.85|4255.85|4256.79|4256.79|4255.85|4255.85|0
1637315070000|2021-11-19 09:44:30|4255.54|4255.54|4256.48|4256.48|4256.48|4256.48|4255.54|4255.54|0
1637315080000|2021-11-19 09:44:40|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|0
1637315090000|2021-11-19 09:44:50|4257.42|4257.42|4257.56|4257.56|4257.72|4257.72|4257.1|4257.1|0
1637315100000|2021-11-19 09:45:00|4257.72|4257.72|4258.01|4258.01|4258.02|4258.02|4257.72|4257.72|0
1637315110000|2021-11-19 09:45:10|4258.07|4258.07|4259.42|4259.42|4259.42|4259.42|4258.07|4258.07|0
1637315120000|2021-11-19 09:45:20|4259.57|4259.57|4260.37|4260.37|4260.37|4260.37|4259.57|4259.57|0
1637315130000|2021-11-19 09:45:30|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|0
1637315140000|2021-11-19 09:45:40|4260.86|4260.86|4261.16|4261.16|4261.16|4261.16|4260.86|4260.86|0
1637315150000|2021-11-19 09:45:50|4261.62|4261.62|4261.72|4261.72|4261.72|4261.72|4261.31|4261.31|0
1637315160000|2021-11-19 09:46:00|4261.42|4261.42|4262.77|4262.77|4262.77|4262.77|4261.26|4261.26|0
1637315170000|2021-11-19 09:46:10|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|0
1637315180000|2021-11-19 09:46:20|4262.35|4262.35|4262.66|4262.66|4262.82|4262.82|4262.35|4262.35|0
1637315190000|2021-11-19 09:46:30|4262.97|4262.97|4262.68|4262.68|4262.97|4262.97|4262.68|4262.68|0
1637315200000|2021-11-19 09:46:40|4262.74|4262.74|4262.8|4262.8|4262.8|4262.8|4262.74|4262.74|0
1637315210000|2021-11-19 09:46:50|4261.86|4261.86|4262.17|4262.17|4262.17|4262.17|4261.86|4261.86|0
1637315220000|2021-11-19 09:47:00|4261.98|4261.98|4262.26|4262.26|4262.26|4262.26|4261.98|4261.98|0
1637315230000|2021-11-19 09:47:10|4262.31|4262.31|4262.48|4262.48|4262.6|4262.6|4262.31|4262.31|0
1637315240000|2021-11-19 09:47:20|4262.71|4262.71|4262.67|4262.67|4262.76|4262.76|4262.67|4262.67|0
1637315250000|2021-11-19 09:47:30|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|0
1637315260000|2021-11-19 09:47:40|4262.6|4262.6|4264.13|4264.13|4264.24|4264.24|4262.6|4262.6|0
1637315280000|2021-11-19 09:48:00|4264.22|4264.22|4265|4265|4265|4265|4264.22|4264.22|0
1637315290000|2021-11-19 09:48:10|4265.3|4265.3|4265.24|4265.24|4265.3|4265.3|4265.24|4265.24|0
1637315300000|2021-11-19 09:48:20|4265.56|4265.56|4266.49|4266.49|4266.8|4266.8|4265.38|4265.38|0
1637315310000|2021-11-19 09:48:30|4266.03|4266.03|4266.08|4266.08|4266.08|4266.08|4266.03|4266.03|0
1637315330000|2021-11-19 09:48:50|4266.03|4266.03|4267.12|4267.12|4267.12|4267.12|4266.03|4266.03|0
1637315340000|2021-11-19 09:49:00|4267.14|4267.14|4267.1|4267.1|4267.14|4267.14|4267.1|4267.1|0
1637315350000|2021-11-19 09:49:10|4266.98|4266.98|4267.06|4267.06|4267.06|4267.06|4266.98|4266.98|0
1637315360000|2021-11-19 09:49:20|4266.73|4266.73|4266.32|4266.32|4266.73|4266.73|4266.32|4266.32|0
1637315370000|2021-11-19 09:49:30|4266.47|4266.47|4267.1|4267.1|4267.1|4267.1|4266.47|4266.47|0
1637315380000|2021-11-19 09:49:40|4267.05|4267.05|4266.72|4266.72|4267.05|4267.05|4266.72|4266.72|0
1637315390000|2021-11-19 09:49:50|4266.66|4266.66|4266.35|4266.35|4266.66|4266.66|4266.35|4266.35|0
1637315400000|2021-11-19 09:50:00|4266.16|4266.16|4266.32|4266.32|4266.32|4266.32|4266.01|4266.01|0
1637315410000|2021-11-19 09:50:10|4266.44|4266.44|4266.24|4266.24|4266.44|4266.44|4266.24|4266.24|0
1637315420000|2021-11-19 09:50:20|4266.32|4266.32|4266.1|4266.1|4266.32|4266.32|4266.1|4266.1|0
1637315430000|2021-11-19 09:50:30|4266.56|4266.56|4267.25|4267.25|4267.25|4267.25|4266|4266|0
1637315440000|2021-11-19 09:50:40|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|0
1637315450000|2021-11-19 09:50:50|4267.14|4267.14|4267.14|4267.14|4267.14|4267.14|4267.14|4267.14|0
1637315460000|2021-11-19 09:51:00|4267.04|4267.04|4266.86|4266.86|4267.04|4267.04|4266.86|4266.86|0
1637315470000|2021-11-19 09:51:10|4266.88|4266.88|4267.04|4267.04|4267.04|4267.04|4266.88|4266.88|0
1637315480000|2021-11-19 09:51:20|4266.94|4266.94|4266.23|4266.23|4267.04|4267.04|4266.23|4266.23|0
1637315500000|2021-11-19 09:51:40|4266.34|4266.34|4266.61|4266.61|4266.61|4266.61|4266.34|4266.34|0
1637315520000|2021-11-19 09:52:00|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|0
1637315530000|2021-11-19 09:52:10|4266.83|4266.83|4266.44|4266.44|4267.25|4267.25|4266.44|4266.44|0
1637315540000|2021-11-19 09:52:20|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|0
1637315550000|2021-11-19 09:52:30|4266.69|4266.69|4267.65|4267.65|4267.65|4267.65|4266.69|4266.69|0
1637315560000|2021-11-19 09:52:40|4267.69|4267.69|4267.69|4267.69|4267.69|4267.69|4267.69|4267.69|0
1637315590000|2021-11-19 09:53:10|4267.07|4267.07|4267.09|4267.09|4267.09|4267.09|4267.07|4267.07|0
1637315610000|2021-11-19 09:53:30|4267.07|4267.07|4267.06|4267.06|4267.07|4267.07|4266.87|4266.87|0
1637315620000|2021-11-19 09:53:40|4267.3|4267.3|4267.6|4267.6|4267.6|4267.6|4267.3|4267.3|0
1637315630000|2021-11-19 09:53:50|4267.51|4267.51|4266.67|4266.67|4267.6|4267.6|4266.67|4266.67|0
1637315640000|2021-11-19 09:54:00|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|0
1637315650000|2021-11-19 09:54:10|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|0
1637315660000|2021-11-19 09:54:20|4266.61|4266.61|4265.57|4265.57|4266.66|4266.66|4265.57|4265.57|0
1637315680000|2021-11-19 09:54:40|4266.2|4266.2|4266.2|4266.2|4266.2|4266.2|4266.2|4266.2|0
1637315690000|2021-11-19 09:54:50|4266.02|4266.02|4265.96|4265.96|4266.02|4266.02|4265.96|4265.96|0
1637315700000|2021-11-19 09:55:00|4265.87|4265.87|4264.14|4264.14|4265.87|4265.87|4264.14|4264.14|0
1637315720000|2021-11-19 09:55:20|4263.95|4263.95|4264.35|4264.35|4264.35|4264.35|4263.88|4263.88|0
1637315740000|2021-11-19 09:55:40|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|0
1637315750000|2021-11-19 09:55:50|4264.44|4264.44|4264.59|4264.59|4264.59|4264.59|4264.44|4264.44|0
1637315770000|2021-11-19 09:56:10|4264.69|4264.69|4264.78|4264.78|4264.78|4264.78|4264.69|4264.69|0
1637315780000|2021-11-19 09:56:20|4264.15|4264.15|4263.34|4263.34|4264.15|4264.15|4263.34|4263.34|0
1637315790000|2021-11-19 09:56:30|4263.4|4263.4|4263.31|4263.31|4263.4|4263.4|4263.31|4263.31|0
1637315800000|2021-11-19 09:56:40|4263.26|4263.26|4264.19|4264.19|4264.19|4264.19|4263.26|4263.26|0
1637315810000|2021-11-19 09:56:50|4263.57|4263.57|4263.72|4263.72|4263.72|4263.72|4263.57|4263.57|0
1637315820000|2021-11-19 09:57:00|4264.03|4264.03|4264.19|4264.19|4264.5|4264.5|4264.03|4264.03|0
1637315830000|2021-11-19 09:57:10|4264.46|4264.46|4264.92|4264.92|4264.92|4264.92|4264.46|4264.46|0
1637315840000|2021-11-19 09:57:20|4265.55|4265.55|4264.73|4264.73|4265.59|4265.59|4264.67|4264.67|0
1637315850000|2021-11-19 09:57:30|4264.91|4264.91|4264.7|4264.7|4265.22|4265.22|4264.29|4264.29|0
1637315860000|2021-11-19 09:57:40|4264.38|4264.38|4264.23|4264.23|4264.7|4264.7|4264.23|4264.23|0
1637315870000|2021-11-19 09:57:50|4263.92|4263.92|4264.17|4264.17|4264.17|4264.17|4263.86|4263.86|0
1637315880000|2021-11-19 09:58:00|4264.02|4264.02|4263.39|4263.39|4264.02|4264.02|4263.39|4263.39|0
1637315890000|2021-11-19 09:58:10|4263.28|4263.28|4263.22|4263.22|4263.28|4263.28|4263.22|4263.22|0
1637315900000|2021-11-19 09:58:20|4263.03|4263.03|4262.97|4262.97|4263.03|4263.03|4262.97|4262.97|0
1637315910000|2021-11-19 09:58:30|4262.88|4262.88|4262.31|4262.31|4262.88|4262.88|4262.26|4262.26|0
1637315920000|2021-11-19 09:58:40|4261.85|4261.85|4261.85|4261.85|4261.85|4261.85|4261.85|4261.85|0
1637315930000|2021-11-19 09:58:50|4261.81|4261.81|4261.13|4261.13|4261.81|4261.81|4261.13|4261.13|0
1637315940000|2021-11-19 09:59:00|4259.88|4259.88|4260.03|4260.03|4260.03|4260.03|4259.88|4259.88|0
1637315960000|2021-11-19 09:59:20|4259.92|4259.92|4259.68|4259.68|4259.92|4259.92|4259.68|4259.68|0
1637315980000|2021-11-19 09:59:40|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.63|4259.63|0
1637315990000|2021-11-19 09:59:50|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|0
1637316000000|2021-11-19 10:00:00|4259.5|4259.5|4259.67|4259.67|4259.67|4259.67|4259.5|4259.5|0
1637316010000|2021-11-19 10:00:10|4259.86|4259.86|4260.01|4260.01|4260.01|4260.01|4259.86|4259.86|0
1637316020000|2021-11-19 10:00:20|4259.86|4259.86|4259.12|4259.12|4259.86|4259.86|4259|4259|0
1637316040000|2021-11-19 10:00:40|4259.43|4259.43|4260.73|4260.73|4260.73|4260.73|4259.43|4259.43|0
1637316050000|2021-11-19 10:00:50|4260.82|4260.82|4260.39|4260.39|4260.86|4260.86|4260.39|4260.39|0
1637316060000|2021-11-19 10:01:00|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|0
1637316070000|2021-11-19 10:01:10|4260.01|4260.01|4260.11|4260.11|4260.11|4260.11|4259.7|4259.7|0
1637316090000|2021-11-19 10:01:30|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|0
1637316100000|2021-11-19 10:01:40|4259.56|4259.56|4259.35|4259.35|4259.65|4259.65|4259.35|4259.35|0
1637316110000|2021-11-19 10:01:50|4259.44|4259.44|4259.75|4259.75|4259.75|4259.75|4259.44|4259.44|0
1637316120000|2021-11-19 10:02:00|4259.84|4259.84|4260.77|4260.77|4261.08|4261.08|4259.84|4259.84|0
1637316130000|2021-11-19 10:02:10|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|0
1637316140000|2021-11-19 10:02:20|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|0
1637316150000|2021-11-19 10:02:30|4261.36|4261.36|4261.35|4261.35|4261.65|4261.65|4261.35|4261.35|0
1637316170000|2021-11-19 10:02:50|4261.66|4261.66|4262.54|4262.54|4262.54|4262.54|4261.62|4261.62|0
1637316180000|2021-11-19 10:03:00|4262.59|4262.59|4262.7|4262.7|4263.02|4263.02|4262.59|4262.59|0
1637316190000|2021-11-19 10:03:10|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|0
1637316200000|2021-11-19 10:03:20|4262.46|4262.46|4262.61|4262.61|4262.61|4262.61|4262.46|4262.46|0
1637316210000|2021-11-19 10:03:30|4262.57|4262.57|4262.57|4262.57|4262.57|4262.57|4262.57|4262.57|0
1637316220000|2021-11-19 10:03:40|4262.45|4262.45|4261.12|4261.12|4262.45|4262.45|4261.12|4261.12|0
1637316230000|2021-11-19 10:03:50|4261|4261|4261|4261|4261|4261|4261|4261|0
1637316240000|2021-11-19 10:04:00|4261.18|4261.18|4261.68|4261.68|4261.68|4261.68|4261.18|4261.18|0
1637316270000|2021-11-19 10:04:30|4261.61|4261.61|4261.63|4261.63|4262.01|4262.01|4261.39|4261.39|0
1637316280000|2021-11-19 10:04:40|4261.57|4261.57|4262.02|4262.02|4262.02|4262.02|4261.39|4261.39|0
1637316290000|2021-11-19 10:04:50|4261.71|4261.71|4262.48|4262.48|4262.48|4262.48|4261.08|4261.08|0
1637316300000|2021-11-19 10:05:00|4261.85|4261.85|4261.58|4261.58|4261.85|4261.85|4261.53|4261.53|0
1637316310000|2021-11-19 10:05:10|4261.75|4261.75|4261.51|4261.51|4261.75|4261.75|4261.51|4261.51|0
1637316320000|2021-11-19 10:05:20|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|0
1637316350000|2021-11-19 10:05:50|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|0
1637316360000|2021-11-19 10:06:00|4260.82|4260.82|4261.13|4261.13|4261.13|4261.13|4260.82|4260.82|0
1637316370000|2021-11-19 10:06:10|4260.83|4260.83|4260.23|4260.23|4260.83|4260.83|4260.2|4260.2|0
1637316380000|2021-11-19 10:06:20|4260.32|4260.32|4260.51|4260.51|4260.69|4260.69|4260.32|4260.32|0
1637316390000|2021-11-19 10:06:30|4260.82|4260.82|4261.61|4261.61|4261.61|4261.61|4260.65|4260.65|0
1637316400000|2021-11-19 10:06:40|4261.44|4261.44|4261.16|4261.16|4261.44|4261.44|4261.16|4261.16|0
1637316410000|2021-11-19 10:06:50|4261.31|4261.31|4261.52|4261.52|4261.93|4261.93|4261.31|4261.31|0
1637316420000|2021-11-19 10:07:00|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|0
1637316440000|2021-11-19 10:07:20|4261.35|4261.35|4259.34|4259.34|4261.35|4261.35|4259.34|4259.34|0
1637316450000|2021-11-19 10:07:30|4259.16|4259.16|4259.12|4259.12|4259.16|4259.16|4259.08|4259.08|0
1637316460000|2021-11-19 10:07:40|4259.42|4259.42|4259.48|4259.48|4259.48|4259.48|4259.42|4259.42|0
1637316470000|2021-11-19 10:07:50|4259.41|4259.41|4259.26|4259.26|4259.41|4259.41|4259.26|4259.26|0
1637316480000|2021-11-19 10:08:00|4258.64|4258.64|4258.13|4258.13|4258.64|4258.64|4258.13|4258.13|0
1637316500000|2021-11-19 10:08:20|4258.15|4258.15|4259.27|4259.27|4259.27|4259.27|4258.15|4258.15|0
1637316510000|2021-11-19 10:08:30|4259.58|4259.58|4258.85|4258.85|4259.58|4259.58|4258.8|4258.8|0
1637316520000|2021-11-19 10:08:40|4258.82|4258.82|4258.65|4258.65|4258.82|4258.82|4258.65|4258.65|0
1637316530000|2021-11-19 10:08:50|4258.37|4258.37|4258.37|4258.37|4258.37|4258.37|4258.37|4258.37|0
1637316540000|2021-11-19 10:09:00|4258.68|4258.68|4258.68|4258.68|4258.68|4258.68|4258.68|4258.68|0
1637316560000|2021-11-19 10:09:20|4259.14|4259.14|4259.07|4259.07|4259.14|4259.14|4258.98|4258.98|0
1637316570000|2021-11-19 10:09:30|4258.98|4258.98|4258.92|4258.92|4258.98|4258.98|4258.92|4258.92|0
1637316590000|2021-11-19 10:09:50|4259.08|4259.08|4260.11|4260.11|4260.23|4260.23|4259.08|4259.08|0
1637316750000|2021-11-19 10:12:30|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|0
1637316780000|2021-11-19 10:13:00|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|0
1637316900000|2021-11-19 10:15:00|4259.09|4259.09|4260.01|4260.01|4260.1|4260.1|4259.09|4259.09|0
1637316910000|2021-11-19 10:15:10|4260.1|4260.1|4259.41|4259.41|4260.1|4260.1|4258.88|4258.88|0
1637316920000|2021-11-19 10:15:20|4259.36|4259.36|4260.61|4260.61|4262.13|4262.13|4259.32|4259.32|0
1637316930000|2021-11-19 10:15:30|4260.31|4260.31|4261.15|4261.15|4261.15|4261.15|4259.68|4259.68|0
1637316940000|2021-11-19 10:15:40|4260.52|4260.52|4260.54|4260.54|4260.54|4260.54|4260.29|4260.29|0
1637316950000|2021-11-19 10:15:50|4259.93|4259.93|4259.93|4259.93|4260.24|4260.24|4259.93|4259.93|0
1637316960000|2021-11-19 10:16:00|4260.02|4260.02|4261.37|4261.37|4261.37|4261.37|4260.02|4260.02|0
1637316970000|2021-11-19 10:16:10|4261.68|4261.68|4261.99|4261.99|4262.14|4262.14|4261.68|4261.68|0
1637316980000|2021-11-19 10:16:20|4262.14|4262.14|4262.46|4262.46|4262.46|4262.46|4262.14|4262.14|0
1637316990000|2021-11-19 10:16:30|4262.38|4262.38|4262.36|4262.36|4262.38|4262.38|4262.36|4262.36|0
1637317010000|2021-11-19 10:16:50|4262.98|4262.98|4263.21|4263.21|4263.3|4263.3|4262.98|4262.98|0
1637317020000|2021-11-19 10:17:00|4263.11|4263.11|4263.52|4263.52|4263.52|4263.52|4263.11|4263.11|0
1637317030000|2021-11-19 10:17:10|4263.21|4263.21|4263.15|4263.15|4263.21|4263.21|4263.09|4263.09|0
1637317040000|2021-11-19 10:17:20|4263.46|4263.46|4263.92|4263.92|4263.92|4263.92|4263.46|4263.46|0
1637317050000|2021-11-19 10:17:30|4264.04|4264.04|4264.13|4264.13|4264.13|4264.13|4264.04|4264.04|0
1637317060000|2021-11-19 10:17:40|4264.17|4264.17|4265.41|4265.41|4265.41|4265.41|4264.17|4264.17|0
1637317070000|2021-11-19 10:17:50|4265.47|4265.47|4265.45|4265.45|4265.47|4265.47|4265.45|4265.45|0
1637317080000|2021-11-19 10:18:00|4265.54|4265.54|4265.49|4265.49|4265.58|4265.58|4265.49|4265.49|0
1637317090000|2021-11-19 10:18:10|4265.56|4265.56|4265.21|4265.21|4265.56|4265.56|4265.21|4265.21|0
1637317110000|2021-11-19 10:18:30|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|0
1637317120000|2021-11-19 10:18:40|4264.9|4264.9|4264.9|4264.9|4265.08|4265.08|4264.9|4264.9|0
1637317130000|2021-11-19 10:18:50|4265.22|4265.22|4265.22|4265.22|4265.22|4265.22|4265.22|4265.22|0
1637317140000|2021-11-19 10:19:00|4264.86|4264.86|4265.4|4265.4|4265.4|4265.4|4264.86|4264.86|0
1637317150000|2021-11-19 10:19:10|4265.25|4265.25|4264.32|4264.32|4265.25|4265.25|4264.32|4264.32|0
1637317160000|2021-11-19 10:19:20|4263.69|4263.69|4263.31|4263.31|4263.69|4263.69|4263.31|4263.31|0
1637317190000|2021-11-19 10:19:50|4263.16|4263.16|4262.85|4262.85|4263.16|4263.16|4262.85|4262.85|0
1637317200000|2021-11-19 10:20:00|4263.47|4263.47|4263.17|4263.17|4263.47|4263.47|4263.16|4263.16|0
1637317210000|2021-11-19 10:20:10|4263.08|4263.08|4262.68|4262.68|4263.08|4263.08|4262.68|4262.68|0
1637317220000|2021-11-19 10:20:20|4262.53|4262.53|4262.62|4262.62|4262.62|4262.62|4262.53|4262.53|0
1637317240000|2021-11-19 10:20:40|4262.57|4262.57|4263.03|4263.03|4263.03|4263.03|4262.57|4262.57|0
1637317250000|2021-11-19 10:20:50|4262.85|4262.85|4262.23|4262.23|4262.85|4262.85|4261.49|4261.49|0
1637317260000|2021-11-19 10:21:00|4262.54|4262.54|4263.12|4263.12|4263.12|4263.12|4262.54|4262.54|0
1637317270000|2021-11-19 10:21:10|4263.31|4263.31|4263.68|4263.68|4263.68|4263.68|4263.22|4263.22|0
1637317280000|2021-11-19 10:21:20|4263.05|4263.05|4263.12|4263.12|4263.12|4263.12|4263.03|4263.03|0
1637317290000|2021-11-19 10:21:30|4263.3|4263.3|4263.4|4263.4|4263.4|4263.4|4263.3|4263.3|0
1637317310000|2021-11-19 10:21:50|4263.6|4263.6|4264.14|4264.14|4264.14|4264.14|4263.51|4263.51|0
1637317330000|2021-11-19 10:22:10|4264.29|4264.29|4264.76|4264.76|4264.76|4264.76|4264.29|4264.29|0
1637317340000|2021-11-19 10:22:20|4265.3|4265.3|4266.84|4266.84|4266.84|4266.84|4265.3|4265.3|0
1637317350000|2021-11-19 10:22:30|4266.9|4266.9|4267.22|4267.22|4267.32|4267.32|4266.79|4266.79|0
1637317360000|2021-11-19 10:22:40|4267.34|4267.34|4267.6|4267.6|4267.6|4267.6|4267.28|4267.28|0
1637317370000|2021-11-19 10:22:50|4268.16|4268.16|4269.08|4269.08|4269.08|4269.08|4268.16|4268.16|0
1637317380000|2021-11-19 10:23:00|4269.39|4269.39|4269.79|4269.79|4269.79|4269.79|4269.39|4269.39|0
1637317390000|2021-11-19 10:23:10|4269.94|4269.94|4269.48|4269.48|4269.94|4269.94|4269.48|4269.48|0
1637317400000|2021-11-19 10:23:20|4269.17|4269.17|4269.26|4269.26|4269.26|4269.26|4269.17|4269.17|0
1637317410000|2021-11-19 10:23:30|4268.95|4268.95|4269.33|4269.33|4269.76|4269.76|4268.95|4268.95|0
1637317420000|2021-11-19 10:23:40|4269.41|4269.41|4269.88|4269.88|4269.91|4269.91|4269.41|4269.41|0
1637317430000|2021-11-19 10:23:50|4270.2|4270.2|4270.29|4270.29|4270.29|4270.29|4270.2|4270.2|0
1637317450000|2021-11-19 10:24:10|4270.22|4270.22|4270.12|4270.12|4270.22|4270.22|4269.81|4269.81|0
1637317460000|2021-11-19 10:24:20|4270.22|4270.22|4271.39|4271.39|4271.39|4271.39|4270.22|4270.22|0
1637317470000|2021-11-19 10:24:30|4271.21|4271.21|4270.79|4270.79|4271.21|4271.21|4270.79|4270.79|0
1637317490000|2021-11-19 10:24:50|4271.11|4271.11|4270.79|4270.79|4271.11|4271.11|4270.79|4270.79|0
1637317500000|2021-11-19 10:25:00|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|0
1637317510000|2021-11-19 10:25:10|4270.87|4270.87|4270.32|4270.32|4270.87|4270.87|4270.32|4270.32|0
1637317520000|2021-11-19 10:25:20|4270.02|4270.02|4270.11|4270.11|4270.11|4270.11|4270.02|4270.02|0
1637317530000|2021-11-19 10:25:30|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|0
1637317540000|2021-11-19 10:25:40|4270.46|4270.46|4271.35|4271.35|4271.4|4271.4|4270.46|4270.46|0
1637317560000|2021-11-19 10:26:00|4271.66|4271.66|4272.13|4272.13|4272.13|4272.13|4271.66|4271.66|0
1637317570000|2021-11-19 10:26:10|4272.01|4272.01|4272.62|4272.62|4272.62|4272.62|4271.95|4271.95|0
1637317580000|2021-11-19 10:26:20|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|0
1637317590000|2021-11-19 10:26:30|4273.29|4273.29|4275.31|4275.31|4275.31|4275.31|4273.29|4273.29|0
1637317610000|2021-11-19 10:26:50|4275.13|4275.13|4275.48|4275.48|4275.56|4275.56|4275.13|4275.13|0
1637317620000|2021-11-19 10:27:00|4275.75|4275.75|4276.01|4276.01|4276.01|4276.01|4275.7|4275.7|0
1637317630000|2021-11-19 10:27:10|4275.9|4275.9|4275.85|4275.85|4276.21|4276.21|4275.85|4275.85|0
1637317640000|2021-11-19 10:27:20|4276.16|4276.16|4276.28|4276.28|4276.28|4276.28|4276.16|4276.16|0
1637317650000|2021-11-19 10:27:30|4276.4|4276.4|4277.21|4277.21|4277.21|4277.21|4276.4|4276.4|0
1637317660000|2021-11-19 10:27:40|4277.16|4277.16|4276.54|4276.54|4277.25|4277.25|4276.54|4276.54|0
1637317670000|2021-11-19 10:27:50|4276.3|4276.3|4276.29|4276.29|4276.68|4276.68|4276.29|4276.29|0
1637317680000|2021-11-19 10:28:00|4276.26|4276.26|4275.55|4275.55|4276.26|4276.26|4275.55|4275.55|0
1637317690000|2021-11-19 10:28:10|4275.53|4275.53|4275.53|4275.53|4275.53|4275.53|4275.53|4275.53|0
1637317700000|2021-11-19 10:28:20|4275.43|4275.43|4275.65|4275.65|4275.77|4275.77|4275.43|4275.43|0
1637317710000|2021-11-19 10:28:30|4275.53|4275.53|4275.57|4275.57|4275.59|4275.59|4275.53|4275.53|0
1637317720000|2021-11-19 10:28:40|4275.88|4275.88|4275.74|4275.74|4275.88|4275.88|4275.51|4275.51|0
1637317740000|2021-11-19 10:29:00|4275.8|4275.8|4276.63|4276.63|4276.63|4276.63|4275.8|4275.8|0
1637317750000|2021-11-19 10:29:10|4276|4276|4276|4276|4276|4276|4276|4276|0
1637317760000|2021-11-19 10:29:20|4276.63|4276.63|4277.83|4277.83|4277.83|4277.83|4276.63|4276.63|0
1637317770000|2021-11-19 10:29:30|4278.14|4278.14|4278.22|4278.22|4278.55|4278.55|4278.14|4278.14|0
1637317780000|2021-11-19 10:29:40|4277.91|4277.91|4277.91|4277.91|4277.91|4277.91|4277.6|4277.6|0
1637317790000|2021-11-19 10:29:50|4277.29|4277.29|4277.36|4277.36|4277.36|4277.36|4277.24|4277.24|0
1637317800000|2021-11-19 10:30:00|4277.18|4277.18|4278.13|4278.13|4278.13|4278.13|4277.12|4277.12|0
1637317810000|2021-11-19 10:30:10|4278.17|4278.17|4277.59|4277.59|4278.17|4278.17|4277.59|4277.59|0
1637317820000|2021-11-19 10:30:20|4277.65|4277.65|4277.33|4277.33|4277.65|4277.65|4277.33|4277.33|0
1637317840000|2021-11-19 10:30:40|4277.39|4277.39|4277.48|4277.48|4277.48|4277.48|4277.39|4277.39|0
1637317850000|2021-11-19 10:30:50|4277.31|4277.31|4277.22|4277.22|4277.31|4277.31|4277.22|4277.22|0
1637317860000|2021-11-19 10:31:00|4277.31|4277.31|4277.44|4277.44|4278.02|4278.02|4277.31|4277.31|0
1637317880000|2021-11-19 10:31:20|4277.56|4277.56|4277.32|4277.32|4277.56|4277.56|4277.32|4277.32|0
1637317890000|2021-11-19 10:31:30|4277.22|4277.22|4276.73|4276.73|4277.22|4277.22|4276.63|4276.63|0
1637317900000|2021-11-19 10:31:40|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|0
1637317920000|2021-11-19 10:32:00|4277.21|4277.21|4276.68|4276.68|4277.31|4277.31|4276.68|4276.68|0
1637317930000|2021-11-19 10:32:10|4276.38|4276.38|4276.38|4276.38|4276.47|4276.47|4276.38|4276.38|0
1637317960000|2021-11-19 10:32:40|4276.43|4276.43|4276.36|4276.36|4276.43|4276.43|4276.12|4276.12|0
1637317970000|2021-11-19 10:32:50|4276.53|4276.53|4275.78|4275.78|4276.53|4276.53|4275.78|4275.78|0
1637317980000|2021-11-19 10:33:00|4275.47|4275.47|4274.73|4274.73|4275.47|4275.47|4274.68|4274.68|0
1637317990000|2021-11-19 10:33:10|4274.63|4274.63|4274.28|4274.28|4274.66|4274.66|4273.71|4273.71|0
1637318000000|2021-11-19 10:33:20|4274.16|4274.16|4274.43|4274.43|4274.43|4274.43|4274.16|4274.16|0
1637318010000|2021-11-19 10:33:30|4274.25|4274.25|4274.16|4274.16|4274.25|4274.25|4274.16|4274.16|0
1637318020000|2021-11-19 10:33:40|4274.78|4274.78|4275.62|4275.62|4275.62|4275.62|4274.78|4274.78|0
1637318030000|2021-11-19 10:33:50|4275.8|4275.8|4276.42|4276.42|4276.42|4276.42|4275.8|4275.8|0
1637318040000|2021-11-19 10:34:00|4276.7|4276.7|4276.52|4276.52|4276.7|4276.7|4276.52|4276.52|0
1637318050000|2021-11-19 10:34:10|4276.49|4276.49|4276.49|4276.49|4276.49|4276.49|4276.33|4276.33|0
1637318060000|2021-11-19 10:34:20|4276.79|4276.79|4276.48|4276.48|4276.79|4276.79|4276.48|4276.48|0
1637318070000|2021-11-19 10:34:30|4276.33|4276.33|4276.33|4276.33|4276.33|4276.33|4276.33|4276.33|0
1637318080000|2021-11-19 10:34:40|4276.01|4276.01|4276.64|4276.64|4276.64|4276.64|4276.01|4276.01|0
1637318090000|2021-11-19 10:34:50|4276.82|4276.82|4277.54|4277.54|4277.54|4277.54|4276.82|4276.82|0
1637318100000|2021-11-19 10:35:00|4277.84|4277.84|4277.96|4277.96|4277.96|4277.96|4277.84|4277.84|0
1637318110000|2021-11-19 10:35:10|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|0
1637318120000|2021-11-19 10:35:20|4278.19|4278.19|4277.72|4277.72|4278.19|4278.19|4277.41|4277.41|0
1637318130000|2021-11-19 10:35:30|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|0
1637318140000|2021-11-19 10:35:40|4277.45|4277.45|4277.27|4277.27|4277.45|4277.45|4277.27|4277.27|0
1637318150000|2021-11-19 10:35:50|4277.21|4277.21|4277.17|4277.17|4277.21|4277.21|4277.17|4277.17|0
1637318160000|2021-11-19 10:36:00|4277.01|4277.01|4276.85|4276.85|4277.01|4277.01|4276.7|4276.7|0
1637318170000|2021-11-19 10:36:10|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|0
1637318180000|2021-11-19 10:36:20|4277.17|4277.17|4277.17|4277.17|4277.17|4277.17|4277.17|4277.17|0
1637318190000|2021-11-19 10:36:30|4277.12|4277.12|4277.38|4277.38|4277.38|4277.38|4277.12|4277.12|0
1637318200000|2021-11-19 10:36:40|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|0
1637318210000|2021-11-19 10:36:50|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|0
1637318220000|2021-11-19 10:37:00|4278.29|4278.29|4279.1|4279.1|4279.1|4279.1|4278.29|4278.29|0
1637318240000|2021-11-19 10:37:20|4278.47|4278.47|4278.47|4278.47|4278.47|4278.47|4278.47|4278.47|0
1637318250000|2021-11-19 10:37:30|4278.43|4278.43|4278.39|4278.39|4278.43|4278.43|4278.39|4278.39|0
1637318270000|2021-11-19 10:37:50|4278.45|4278.45|4278.45|4278.45|4278.45|4278.45|4278.45|4278.45|0
1637318280000|2021-11-19 10:38:00|4278.16|4278.16|4277.92|4277.92|4278.16|4278.16|4277.92|4277.92|0
1637318300000|2021-11-19 10:38:20|4278.23|4278.23|4278.33|4278.33|4278.33|4278.33|4278.23|4278.23|0
1637318310000|2021-11-19 10:38:30|4278.42|4278.42|4279.38|4279.38|4279.38|4279.38|4278.42|4278.42|0
1637318320000|2021-11-19 10:38:40|4279.48|4279.48|4279.48|4279.48|4279.48|4279.48|4279.48|4279.48|0
1637318330000|2021-11-19 10:38:50|4279.56|4279.56|4279.48|4279.48|4279.56|4279.56|4279.25|4279.25|0
1637318340000|2021-11-19 10:39:00|4279.8|4279.8|4279.91|4279.91|4280.21|4280.21|4279.75|4279.75|0
1637318350000|2021-11-19 10:39:10|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|0
1637318360000|2021-11-19 10:39:20|4280.07|4280.07|4280.07|4280.07|4280.07|4280.07|4280.07|4280.07|0
1637318370000|2021-11-19 10:39:30|4280.38|4280.38|4280.83|4280.83|4280.83|4280.83|4280.38|4280.38|0
1637318380000|2021-11-19 10:39:40|4280.92|4280.92|4281.54|4281.54|4281.54|4281.54|4280.83|4280.83|0
1637318400000|2021-11-19 10:40:00|4281.85|4281.85|4281.54|4281.54|4281.85|4281.85|4281.23|4281.23|0
1637318410000|2021-11-19 10:40:10|4281.78|4281.78|4281.78|4281.78|4281.78|4281.78|4281.78|4281.78|0
1637318420000|2021-11-19 10:40:20|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|0
1637318430000|2021-11-19 10:40:30|4282.7|4282.7|4283.02|4283.02|4283.02|4283.02|4282.7|4282.7|0
1637318440000|2021-11-19 10:40:40|4283.11|4283.11|4283.11|4283.11|4283.11|4283.11|4283.11|4283.11|0
1637318450000|2021-11-19 10:40:50|4283.19|4283.19|4283.09|4283.09|4283.23|4283.23|4283.09|4283.09|0
1637318460000|2021-11-19 10:41:00|4282.86|4282.86|4282.8|4282.8|4282.86|4282.86|4282.8|4282.8|0
1637318470000|2021-11-19 10:41:10|4282.62|4282.62|4282.93|4282.93|4282.93|4282.93|4282.62|4282.62|0
1637318480000|2021-11-19 10:41:20|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|0
1637318490000|2021-11-19 10:41:30|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|0
1637318500000|2021-11-19 10:41:40|4282.74|4282.74|4282.68|4282.68|4282.74|4282.74|4282.68|4282.68|0
1637318510000|2021-11-19 10:41:50|4282.99|4282.99|4283.57|4283.57|4283.57|4283.57|4282.99|4282.99|0
1637318520000|2021-11-19 10:42:00|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|0
1637318530000|2021-11-19 10:42:10|4283.7|4283.7|4283.4|4283.4|4283.7|4283.7|4283.4|4283.4|0
1637318540000|2021-11-19 10:42:20|4283.08|4283.08|4283.28|4283.28|4283.28|4283.28|4282.91|4282.91|0
1637318550000|2021-11-19 10:42:30|4283.32|4283.32|4282.89|4282.89|4283.32|4283.32|4282.71|4282.71|0
1637318560000|2021-11-19 10:42:40|4282.95|4282.95|4283.14|4283.14|4283.14|4283.14|4282.95|4282.95|0
1637318570000|2021-11-19 10:42:50|4282.51|4282.51|4282.57|4282.57|4282.57|4282.57|4282.51|4282.51|0
1637318590000|2021-11-19 10:43:10|4282.66|4282.66|4282.66|4282.66|4282.66|4282.66|4282.66|4282.66|0
1637318600000|2021-11-19 10:43:20|4282.76|4282.76|4282.88|4282.88|4282.88|4282.88|4282.76|4282.76|0
1637318610000|2021-11-19 10:43:30|4282.83|4282.83|4282.75|4282.75|4282.83|4282.83|4282.75|4282.75|0
1637318620000|2021-11-19 10:43:40|4282.92|4282.92|4283.22|4283.22|4283.22|4283.22|4282.92|4282.92|0
1637318630000|2021-11-19 10:43:50|4282.75|4282.75|4282.75|4282.75|4282.75|4282.75|4282.75|4282.75|0
1637318640000|2021-11-19 10:44:00|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|0
1637318650000|2021-11-19 10:44:10|4283.57|4283.57|4283.66|4283.66|4283.66|4283.66|4283.26|4283.26|0
1637318660000|2021-11-19 10:44:20|4283.81|4283.81|4283.5|4283.5|4283.97|4283.97|4283.19|4283.19|0
1637318670000|2021-11-19 10:44:30|4283.19|4283.19|4283.5|4283.5|4283.5|4283.5|4283.19|4283.19|0
1637318680000|2021-11-19 10:44:40|4283.56|4283.56|4282.75|4282.75|4283.56|4283.56|4282.44|4282.44|0
1637318690000|2021-11-19 10:44:50|4282.44|4282.44|4282.9|4282.9|4282.9|4282.9|4282.13|4282.13|0
1637318700000|2021-11-19 10:45:00|4282.96|4282.96|4281.63|4281.63|4282.96|4282.96|4281.63|4281.63|0
1637318710000|2021-11-19 10:45:10|4281.54|4281.54|4281.54|4281.54|4281.54|4281.54|4281.54|4281.54|0
1637318730000|2021-11-19 10:45:30|4281.85|4281.85|4281.63|4281.63|4281.94|4281.94|4281.63|4281.63|0
1637318740000|2021-11-19 10:45:40|4281.92|4281.92|4281.88|4281.88|4282.1|4282.1|4281.88|4281.88|0
1637318760000|2021-11-19 10:46:00|4281.84|4281.84|4281.84|4281.84|4281.84|4281.84|4281.84|4281.84|0
1637318770000|2021-11-19 10:46:10|4281.68|4281.68|4281.68|4281.68|4281.68|4281.68|4281.68|4281.68|0
1637318790000|2021-11-19 10:46:30|4281.87|4281.87|4282.02|4282.02|4282.02|4282.02|4281.87|4281.87|0
1637318800000|2021-11-19 10:46:40|4282.19|4282.19|4282.51|4282.51|4282.51|4282.51|4282.19|4282.19|0
1637318810000|2021-11-19 10:46:50|4282.19|4282.19|4281.9|4281.9|4282.19|4282.19|4281.86|4281.86|0
1637318820000|2021-11-19 10:47:00|4281.59|4281.59|4281.19|4281.19|4281.59|4281.59|4281.19|4281.19|0
1637318830000|2021-11-19 10:47:10|4280.32|4280.32|4280.23|4280.23|4280.32|4280.32|4280.23|4280.23|0
1637318840000|2021-11-19 10:47:20|4280.17|4280.17|4280.27|4280.27|4280.27|4280.27|4279.96|4279.96|0
1637318850000|2021-11-19 10:47:30|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|0
1637318860000|2021-11-19 10:47:40|4280.27|4280.27|4280.89|4280.89|4280.89|4280.89|4280.27|4280.27|0
1637318870000|2021-11-19 10:47:50|4280.72|4280.72|4280.2|4280.2|4280.72|4280.72|4280.2|4280.2|0
1637318880000|2021-11-19 10:48:00|4280.05|4280.05|4280.36|4280.36|4280.36|4280.36|4280.05|4280.05|0
1637318890000|2021-11-19 10:48:10|4280.05|4280.05|4279.77|4279.77|4280.05|4280.05|4279.77|4279.77|0
1637318900000|2021-11-19 10:48:20|4279.82|4279.82|4279.97|4279.97|4279.97|4279.97|4279.82|4279.82|0
1637318910000|2021-11-19 10:48:30|4280.12|4280.12|4280.43|4280.43|4280.43|4280.43|4280.12|4280.12|0
1637318920000|2021-11-19 10:48:40|4280.38|4280.38|4280.38|4280.38|4280.38|4280.38|4280.38|4280.38|0
1637318930000|2021-11-19 10:48:50|4281.32|4281.32|4281.53|4281.53|4281.53|4281.53|4281.32|4281.32|0
1637318940000|2021-11-19 10:49:00|4281.84|4281.84|4281.55|4281.55|4281.84|4281.84|4281.55|4281.55|0
1637318950000|2021-11-19 10:49:10|4281.4|4281.4|4281.89|4281.89|4281.89|4281.89|4281.36|4281.36|0
1637318970000|2021-11-19 10:49:30|4281.82|4281.82|4282.13|4282.13|4282.13|4282.13|4281.82|4281.82|0
1637318980000|2021-11-19 10:49:40|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|0
1637318990000|2021-11-19 10:49:50|4282.59|4282.59|4282.29|4282.29|4282.59|4282.59|4282.13|4282.13|0
1637319000000|2021-11-19 10:50:00|4283.22|4283.22|4282.55|4282.55|4283.22|4283.22|4280.68|4280.68|0
1637319010000|2021-11-19 10:50:10|4282.58|4282.58|4282.53|4282.53|4282.99|4282.99|4281.9|4281.9|0
1637319020000|2021-11-19 10:50:20|4282.62|4282.62|4282.93|4282.93|4283.24|4283.24|4282.62|4282.62|0
1637319030000|2021-11-19 10:50:30|4282.61|4282.61|4282.44|4282.44|4282.61|4282.61|4282.29|4282.29|0
1637319040000|2021-11-19 10:50:40|4282.49|4282.49|4281.66|4281.66|4282.84|4282.84|4281.23|4281.23|0
1637319050000|2021-11-19 10:50:50|4281.81|4281.81|4282.16|4282.16|4282.54|4282.54|4281.81|4281.81|0
1637319060000|2021-11-19 10:51:00|4282.22|4282.22|4282.74|4282.74|4282.74|4282.74|4282.22|4282.22|0
1637319070000|2021-11-19 10:51:10|4282.89|4282.89|4282.49|4282.49|4283.35|4283.35|4282.49|4282.49|0
1637319080000|2021-11-19 10:51:20|4282.34|4282.34|4283.14|4283.14|4283.14|4283.14|4282.34|4282.34|0
1637319100000|2021-11-19 10:51:40|4282.83|4282.83|4282.36|4282.36|4282.98|4282.98|4282.21|4282.21|0
1637319110000|2021-11-19 10:51:50|4282.05|4282.05|4283.54|4283.54|4283.54|4283.54|4282.05|4282.05|0
1637319120000|2021-11-19 10:52:00|4283.23|4283.23|4284.03|4284.03|4284.03|4284.03|4283.23|4283.23|0
1637319130000|2021-11-19 10:52:10|4284.8|4284.8|4284.99|4284.99|4284.99|4284.99|4284.8|4284.8|0
1637319140000|2021-11-19 10:52:20|4284.68|4284.68|4284.21|4284.21|4284.74|4284.74|4284.12|4284.12|0
1637319150000|2021-11-19 10:52:30|4284.99|4284.99|4283.98|4283.98|4285.01|4285.01|4283.98|4283.98|0
1637319160000|2021-11-19 10:52:40|4284.91|4284.91|4284.6|4284.6|4284.91|4284.91|4284.6|4284.6|0
1637319170000|2021-11-19 10:52:50|4284.65|4284.65|4285.33|4285.33|4285.33|4285.33|4284.65|4284.65|0
1637319180000|2021-11-19 10:53:00|4285.02|4285.02|4286.11|4286.11|4286.23|4286.23|4285.02|4285.02|0
1637319190000|2021-11-19 10:53:10|4285.82|4285.82|4285.34|4285.34|4286.11|4286.11|4285.02|4285.02|0
1637319200000|2021-11-19 10:53:20|4285.45|4285.45|4285.14|4285.14|4285.63|4285.63|4285.14|4285.14|0
1637319210000|2021-11-19 10:53:30|4285.45|4285.45|4285.61|4285.61|4285.61|4285.61|4285.14|4285.14|0
1637319220000|2021-11-19 10:53:40|4285.29|4285.29|4284.48|4284.48|4285.29|4285.29|4283.8|4283.8|0
1637319230000|2021-11-19 10:53:50|4284.6|4284.6|4285.34|4285.34|4285.34|4285.34|4284.54|4284.54|0
1637319240000|2021-11-19 10:54:00|4283.77|4283.77|4283.23|4283.23|4284.09|4284.09|4283.23|4283.23|0
1637319250000|2021-11-19 10:54:10|4282.92|4282.92|4282.89|4282.89|4283.23|4283.23|4282.3|4282.3|0
1637319260000|2021-11-19 10:54:20|4283.7|4283.7|4284.01|4284.01|4284.01|4284.01|4283.39|4283.39|0
1637319270000|2021-11-19 10:54:30|4284.1|4284.1|4283.62|4283.62|4284.1|4284.1|4283.62|4283.62|0
1637319280000|2021-11-19 10:54:40|4283.3|4283.3|4284.38|4284.38|4284.53|4284.53|4282.84|4282.84|0
1637319290000|2021-11-19 10:54:50|4283.75|4283.75|4284.92|4284.92|4284.92|4284.92|4283.75|4283.75|0
1637319300000|2021-11-19 10:55:00|4285.09|4285.09|4284.78|4284.78|4285.09|4285.09|4284.78|4284.78|0
1637319310000|2021-11-19 10:55:10|4284.32|4284.32|4284.32|4284.32|4284.95|4284.95|4284.32|4284.32|0
1637319320000|2021-11-19 10:55:20|4284.95|4284.95|4285.82|4285.82|4285.82|4285.82|4284.89|4284.89|0
1637319330000|2021-11-19 10:55:30|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|0
1637319340000|2021-11-19 10:55:40|4285.19|4285.19|4285.41|4285.41|4285.72|4285.72|4285.19|4285.19|0
1637319350000|2021-11-19 10:55:50|4285.36|4285.36|4286.46|4286.46|4286.46|4286.46|4285.36|4285.36|0
1637319360000|2021-11-19 10:56:00|4285.52|4285.52|4284.94|4284.94|4285.52|4285.52|4284.82|4284.82|0
1637319370000|2021-11-19 10:56:10|4285|4285|4285.8|4285.8|4285.8|4285.8|4284.69|4284.69|0
1637319380000|2021-11-19 10:56:20|4285.65|4285.65|4284.87|4284.87|4285.65|4285.65|4284.71|4284.71|0
1637319390000|2021-11-19 10:56:30|4284.55|4284.55|4284.4|4284.4|4284.55|4284.55|4284.09|4284.09|0
1637319400000|2021-11-19 10:56:40|4284.49|4284.49|4285.33|4285.33|4285.64|4285.64|4284.4|4284.4|0
1637319410000|2021-11-19 10:56:50|4284.87|4284.87|4285.02|4285.02|4285.02|4285.02|4284.56|4284.56|0
1637319420000|2021-11-19 10:57:00|4284.4|4284.4|4284.04|4284.04|4284.42|4284.42|4284.04|4284.04|0
1637319430000|2021-11-19 10:57:10|4284.1|4284.1|4284.93|4284.93|4284.93|4284.93|4284.1|4284.1|0
1637319440000|2021-11-19 10:57:20|4285.08|4285.08|4285.58|4285.58|4285.8|4285.8|4285.08|4285.08|0
1637319450000|2021-11-19 10:57:30|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|0
1637319460000|2021-11-19 10:57:40|4285.33|4285.33|4285.65|4285.65|4285.65|4285.65|4285.02|4285.02|0
1637319470000|2021-11-19 10:57:50|4285.8|4285.8|4286.84|4286.84|4286.84|4286.84|4285.71|4285.71|0
1637319480000|2021-11-19 10:58:00|4286.86|4286.86|4286.09|4286.09|4286.95|4286.95|4286.09|4286.09|0
1637319490000|2021-11-19 10:58:10|4286.24|4286.24|4287.14|4287.14|4287.14|4287.14|4286.21|4286.21|0
1637319500000|2021-11-19 10:58:20|4287.45|4287.45|4288.3|4288.3|4288.3|4288.3|4287.2|4287.2|0
1637319510000|2021-11-19 10:58:30|4287.67|4287.67|4286.87|4286.87|4287.67|4287.67|4286.87|4286.87|0
1637319520000|2021-11-19 10:58:40|4286.56|4286.56|4286.75|4286.75|4287.69|4287.69|4286.56|4286.56|0
1637319530000|2021-11-19 10:58:50|4286.78|4286.78|4286.99|4286.99|4287.45|4287.45|4286.06|4286.06|0
1637319540000|2021-11-19 10:59:00|4287.11|4287.11|4288.45|4288.45|4288.45|4288.45|4287.11|4287.11|0
1637319550000|2021-11-19 10:59:10|4288.53|4288.53|4288.43|4288.43|4288.53|4288.53|4287.82|4287.82|0
1637319560000|2021-11-19 10:59:20|4288.12|4288.12|4288.75|4288.75|4288.75|4288.75|4288.12|4288.12|0
1637319570000|2021-11-19 10:59:30|4288.12|4288.12|4287.66|4287.66|4288.12|4288.12|4287.66|4287.66|0
1637319580000|2021-11-19 10:59:40|4287.5|4287.5|4287.54|4287.54|4288.59|4288.59|4287.5|4287.5|0
1637319590000|2021-11-19 10:59:50|4287.83|4287.83|4287.05|4287.05|4288.14|4288.14|4287.05|4287.05|0
1637319600000|2021-11-19 11:00:00|4286.13|4286.13|4288.29|4288.29|4288.29|4288.29|4286.13|4286.13|0
1637319610000|2021-11-19 11:00:10|4288.11|4288.11|4288.62|4288.62|4288.62|4288.62|4288.11|4288.11|0
1637319620000|2021-11-19 11:00:20|4288.94|4288.94|4288.89|4288.89|4288.94|4288.94|4288.65|4288.65|0
1637319630000|2021-11-19 11:00:30|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|0
1637319640000|2021-11-19 11:00:40|4288.05|4288.05|4288.14|4288.14|4288.14|4288.14|4288.05|4288.05|0
1637319650000|2021-11-19 11:00:50|4287.83|4287.83|4287.93|4287.93|4287.93|4287.93|4287.83|4287.83|0
1637319660000|2021-11-19 11:01:00|4287.98|4287.98|4287.69|4287.69|4287.98|4287.98|4287.69|4287.69|0
1637319680000|2021-11-19 11:01:20|4289.25|4289.25|4289.11|4289.11|4289.25|4289.25|4288.96|4288.96|0
1637319690000|2021-11-19 11:01:30|4289.26|4289.26|4288.95|4288.95|4289.26|4289.26|4288.95|4288.95|0
1637319700000|2021-11-19 11:01:40|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|0
1637319710000|2021-11-19 11:01:50|4288.95|4288.95|4288.55|4288.55|4288.99|4288.99|4288.55|4288.55|0
1637319720000|2021-11-19 11:02:00|4288.26|4288.26|4287.32|4287.32|4288.26|4288.26|4287.32|4287.32|0
1637319730000|2021-11-19 11:02:10|4287.41|4287.41|4286.95|4286.95|4287.41|4287.41|4286.95|4286.95|0
1637319740000|2021-11-19 11:02:20|4286.64|4286.64|4286.23|4286.23|4286.64|4286.64|4286.23|4286.23|0
1637319750000|2021-11-19 11:02:30|4285.76|4285.76|4284.83|4284.83|4285.76|4285.76|4284.83|4284.83|0
1637319760000|2021-11-19 11:02:40|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|0
1637319780000|2021-11-19 11:03:00|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|0
1637319790000|2021-11-19 11:03:10|4283.22|4283.22|4283.45|4283.45|4283.53|4283.53|4283.22|4283.22|0
1637319800000|2021-11-19 11:03:20|4283.63|4283.63|4284.68|4284.68|4284.68|4284.68|4283.63|4283.63|0
1637319810000|2021-11-19 11:03:30|4284.37|4284.37|4284.13|4284.13|4284.37|4284.37|4284.07|4284.07|0
1637319820000|2021-11-19 11:03:40|4284.25|4284.25|4284.19|4284.19|4284.25|4284.25|4284.19|4284.19|0
1637319830000|2021-11-19 11:03:50|4284.04|4284.04|4283.88|4283.88|4284.04|4284.04|4283.88|4283.88|0
1637319840000|2021-11-19 11:04:00|4284.19|4284.19|4283.95|4283.95|4284.19|4284.19|4283.95|4283.95|0
1637319850000|2021-11-19 11:04:10|4283.77|4283.77|4283.3|4283.3|4283.77|4283.77|4283.3|4283.3|0
1637319860000|2021-11-19 11:04:20|4283.39|4283.39|4283.54|4283.54|4283.54|4283.54|4283.39|4283.39|0
1637319870000|2021-11-19 11:04:30|4283.43|4283.43|4283.13|4283.13|4283.43|4283.43|4283.13|4283.13|0
1637319880000|2021-11-19 11:04:40|4283.31|4283.31|4283|4283|4283.31|4283.31|4283|4283|0
1637319890000|2021-11-19 11:04:50|4283.15|4283.15|4283.53|4283.53|4283.53|4283.53|4283.15|4283.15|0
1637319900000|2021-11-19 11:05:00|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|0
1637319910000|2021-11-19 11:05:10|4283.88|4283.88|4283.88|4283.88|4284.19|4284.19|4283.88|4283.88|0
1637319920000|2021-11-19 11:05:20|4283.69|4283.69|4284.32|4284.32|4284.32|4284.32|4283.69|4283.69|0
1637319930000|2021-11-19 11:05:30|4284.38|4284.38|4285.24|4285.24|4285.24|4285.24|4284.38|4284.38|0
1637319940000|2021-11-19 11:05:40|4285.34|4285.34|4285.65|4285.65|4285.65|4285.65|4285.34|4285.34|0
1637319950000|2021-11-19 11:05:50|4286.11|4286.11|4286.42|4286.42|4286.42|4286.42|4286.11|4286.11|0
1637319960000|2021-11-19 11:06:00|4286.51|4286.51|4287.26|4287.26|4287.26|4287.26|4286.49|4286.49|0
1637319970000|2021-11-19 11:06:10|4287.58|4287.58|4287.5|4287.5|4287.58|4287.58|4287.5|4287.5|0
1637319980000|2021-11-19 11:06:20|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|0
1637319990000|2021-11-19 11:06:30|4287.66|4287.66|4287.81|4287.81|4287.81|4287.81|4287.5|4287.5|0
1637320000000|2021-11-19 11:06:40|4287.99|4287.99|4288.05|4288.05|4288.05|4288.05|4287.99|4287.99|0
1637320010000|2021-11-19 11:06:50|4288.11|4288.11|4289.37|4289.37|4289.55|4289.55|4287.99|4287.99|0
1637320020000|2021-11-19 11:07:00|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|0
1637320030000|2021-11-19 11:07:10|4289.61|4289.61|4289.52|4289.52|4289.61|4289.61|4289.52|4289.52|0
1637320040000|2021-11-19 11:07:20|4289.7|4289.7|4290|4290|4290.16|4290.16|4289.7|4289.7|0
1637320050000|2021-11-19 11:07:30|4289.38|4289.38|4289.57|4289.57|4289.57|4289.57|4289.38|4289.38|0
1637320060000|2021-11-19 11:07:40|4289.41|4289.41|4288.91|4288.91|4289.41|4289.41|4288.91|4288.91|0
1637320070000|2021-11-19 11:07:50|4288.86|4288.86|4288.51|4288.51|4288.86|4288.86|4288.51|4288.51|0
1637320080000|2021-11-19 11:08:00|4288.69|4288.69|4289.8|4289.8|4289.8|4289.8|4288.69|4288.69|0
1637320090000|2021-11-19 11:08:10|4289.53|4289.53|4289.86|4289.86|4289.86|4289.86|4289.53|4289.53|0
1637320100000|2021-11-19 11:08:20|4290.17|4290.17|4290.33|4290.33|4290.49|4290.49|4289.86|4289.86|0
1637320110000|2021-11-19 11:08:30|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|0
1637320120000|2021-11-19 11:08:40|4290.7|4290.7|4291.75|4291.75|4291.75|4291.75|4290.7|4290.7|0
1637320130000|2021-11-19 11:08:50|4291.44|4291.44|4291.45|4291.45|4291.95|4291.95|4291.44|4291.44|0
1637320140000|2021-11-19 11:09:00|4292.07|4292.07|4291.95|4291.95|4292.38|4292.38|4291.84|4291.84|0
1637320150000|2021-11-19 11:09:10|4292.11|4292.11|4292.86|4292.86|4292.86|4292.86|4292.11|4292.11|0
1637320160000|2021-11-19 11:09:20|4293.47|4293.47|4293.94|4293.94|4293.94|4293.94|4293.47|4293.47|0
1637320170000|2021-11-19 11:09:30|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4293.78|4293.78|0
1637320180000|2021-11-19 11:09:40|4294.71|4294.71|4295.52|4295.52|4295.52|4295.52|4294.71|4294.71|0
1637320190000|2021-11-19 11:09:50|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|0
1637320200000|2021-11-19 11:10:00|4295.05|4295.05|4295.42|4295.42|4295.42|4295.42|4294.49|4294.49|0
1637320210000|2021-11-19 11:10:10|4295.12|4295.12|4294.03|4294.03|4295.12|4295.12|4294.03|4294.03|0
1637320220000|2021-11-19 11:10:20|4294.2|4294.2|4294.69|4294.69|4294.69|4294.69|4294.2|4294.2|0
1637320230000|2021-11-19 11:10:30|4294.86|4294.86|4295.32|4295.32|4295.32|4295.32|4294.86|4294.86|0
1637320240000|2021-11-19 11:10:40|4295.63|4295.63|4295.17|4295.17|4295.63|4295.63|4295.17|4295.17|0
1637320250000|2021-11-19 11:10:50|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|0
1637320260000|2021-11-19 11:11:00|4294.87|4294.87|4294.52|4294.52|4294.87|4294.87|4294.52|4294.52|0
1637320280000|2021-11-19 11:11:20|4294.21|4294.21|4295.03|4295.03|4295.03|4295.03|4294.21|4294.21|0
1637320290000|2021-11-19 11:11:30|4295.34|4295.34|4296.1|4296.1|4296.1|4296.1|4294.97|4294.97|0
1637320300000|2021-11-19 11:11:40|4296.28|4296.28|4296.13|4296.13|4296.28|4296.28|4296.13|4296.13|0
1637320310000|2021-11-19 11:11:50|4296.28|4296.28|4296.4|4296.4|4296.4|4296.4|4296.28|4296.28|0
1637320320000|2021-11-19 11:12:00|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|0
1637320330000|2021-11-19 11:12:10|4296.55|4296.55|4296.43|4296.43|4296.55|4296.55|4296.38|4296.38|0
1637320340000|2021-11-19 11:12:20|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|0
1637320350000|2021-11-19 11:12:30|4296.74|4296.74|4296.65|4296.65|4296.74|4296.74|4296.65|4296.65|0
1637320360000|2021-11-19 11:12:40|4296.02|4296.02|4295.56|4295.56|4296.02|4296.02|4295.25|4295.25|0
1637320380000|2021-11-19 11:13:00|4295.51|4295.51|4295.38|4295.38|4295.51|4295.51|4295.19|4295.19|0
1637320390000|2021-11-19 11:13:10|4296|4296|4296.07|4296.07|4296.46|4296.46|4296|4296|0
1637320400000|2021-11-19 11:13:20|4296.38|4296.38|4296.4|4296.4|4296.4|4296.4|4296.35|4296.35|0
1637320410000|2021-11-19 11:13:30|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|0
1637320420000|2021-11-19 11:13:40|4295.97|4295.97|4295.93|4295.93|4296.08|4296.08|4295.93|4295.93|0
1637320430000|2021-11-19 11:13:50|4295.84|4295.84|4295.74|4295.74|4295.84|4295.84|4295.74|4295.74|0
1637320440000|2021-11-19 11:14:00|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|0
1637320450000|2021-11-19 11:14:10|4296.87|4296.87|4295.79|4295.79|4296.87|4296.87|4295.79|4295.79|0
1637320460000|2021-11-19 11:14:20|4295.94|4295.94|4296.25|4296.25|4296.25|4296.25|4295.94|4295.94|0
1637320470000|2021-11-19 11:14:30|4295.97|4295.97|4296.75|4296.75|4296.75|4296.75|4295.97|4295.97|0
1637320480000|2021-11-19 11:14:40|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|0
1637320500000|2021-11-19 11:15:00|4296.9|4296.9|4296.9|4296.9|4296.9|4296.9|4296.84|4296.84|0
1637320510000|2021-11-19 11:15:10|4296.96|4296.96|4297.27|4297.27|4297.27|4297.27|4296.96|4296.96|0
1637320530000|2021-11-19 11:15:30|4297.59|4297.59|4298.14|4298.14|4298.14|4298.14|4297.53|4297.53|0
1637320540000|2021-11-19 11:15:40|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|0
1637320550000|2021-11-19 11:15:50|4297.72|4297.72|4297.4|4297.4|4297.72|4297.72|4297.4|4297.4|0
1637320560000|2021-11-19 11:16:00|4297.5|4297.5|4297.55|4297.55|4297.71|4297.71|4297.5|4297.5|0
1637320570000|2021-11-19 11:16:10|4297.48|4297.48|4297.48|4297.48|4297.48|4297.48|4297.48|4297.48|0
1637320590000|2021-11-19 11:16:30|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|0
1637320600000|2021-11-19 11:16:40|4297.24|4297.24|4297.07|4297.07|4297.55|4297.55|4297.07|4297.07|0
1637320610000|2021-11-19 11:16:50|4296.97|4296.97|4297.29|4297.29|4297.29|4297.29|4296.97|4296.97|0
1637320620000|2021-11-19 11:17:00|4297.34|4297.34|4297.47|4297.47|4297.47|4297.47|4297.17|4297.17|0
1637320630000|2021-11-19 11:17:10|4297.52|4297.52|4296.95|4296.95|4297.57|4297.57|4296.95|4296.95|0
1637320640000|2021-11-19 11:17:20|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|0
1637320680000|2021-11-19 11:18:00|4297.98|4297.98|4296.58|4296.58|4297.98|4297.98|4296.42|4296.42|0
1637320690000|2021-11-19 11:18:10|4296.69|4296.69|4297.51|4297.51|4297.51|4297.51|4296.58|4296.58|0
1637320700000|2021-11-19 11:18:20|4296.89|4296.89|4298.36|4298.36|4298.36|4298.36|4296.89|4296.89|0
1637320710000|2021-11-19 11:18:30|4298.24|4298.24|4298.24|4298.24|4298.24|4298.24|4298.24|4298.24|0
1637320720000|2021-11-19 11:18:40|4298.32|4298.32|4298.7|4298.7|4298.7|4298.7|4298.32|4298.32|0
1637320730000|2021-11-19 11:18:50|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|0
1637320740000|2021-11-19 11:19:00|4299.37|4299.37|4299.53|4299.53|4299.53|4299.53|4299.37|4299.37|0
1637320750000|2021-11-19 11:19:10|4299.37|4299.37|4299.68|4299.68|4299.68|4299.68|4299.37|4299.37|0
1637320760000|2021-11-19 11:19:20|4299.8|4299.8|4299.8|4299.8|4299.8|4299.8|4299.8|4299.8|0
1637320770000|2021-11-19 11:19:30|4299.49|4299.49|4300.21|4300.21|4300.21|4300.21|4299.49|4299.49|0
1637320780000|2021-11-19 11:19:40|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.15|4300.15|0
1637320790000|2021-11-19 11:19:50|4300.21|4300.21|4300.27|4300.27|4300.27|4300.27|4300.21|4300.21|0
1637320800000|2021-11-19 11:20:00|4300.42|4300.42|4300.54|4300.54|4300.54|4300.54|4300.42|4300.42|0
1637320810000|2021-11-19 11:20:10|4300.39|4300.39|4300.13|4300.13|4300.39|4300.39|4299.12|4299.12|0
1637320820000|2021-11-19 11:20:20|4299.98|4299.98|4299.26|4299.26|4299.98|4299.98|4299.26|4299.26|0
1637320830000|2021-11-19 11:20:30|4299.17|4299.17|4299.19|4299.19|4299.19|4299.19|4298.88|4298.88|0
1637320840000|2021-11-19 11:20:40|4299.09|4299.09|4298.79|4298.79|4299.09|4299.09|4298.79|4298.79|0
1637320850000|2021-11-19 11:20:50|4298.95|4298.95|4298.95|4298.95|4298.95|4298.95|4298.95|4298.95|0
1637320860000|2021-11-19 11:21:00|4298.63|4298.63|4298.52|4298.52|4298.63|4298.63|4298.52|4298.52|0
1637320870000|2021-11-19 11:21:10|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|0
1637320890000|2021-11-19 11:21:30|4298.52|4298.52|4298.52|4298.52|4298.52|4298.52|4298.52|4298.52|0
1637320900000|2021-11-19 11:21:40|4298.37|4298.37|4298.37|4298.37|4298.68|4298.68|4298.37|4298.37|0
1637320920000|2021-11-19 11:22:00|4298.32|4298.32|4298.3|4298.3|4298.32|4298.32|4297.98|4297.98|0
1637320930000|2021-11-19 11:22:10|4298.92|4298.92|4298.79|4298.79|4298.98|4298.98|4298.79|4298.79|0
1637320940000|2021-11-19 11:22:20|4298.17|4298.17|4298.32|4298.32|4298.32|4298.32|4298.17|4298.17|0
1637320950000|2021-11-19 11:22:30|4298.38|4298.38|4298.33|4298.33|4298.38|4298.38|4298.33|4298.33|0
1637320960000|2021-11-19 11:22:40|4298.02|4298.02|4298.02|4298.02|4298.02|4298.02|4298.02|4298.02|0
1637320970000|2021-11-19 11:22:50|4298.11|4298.11|4298.27|4298.27|4298.27|4298.27|4298.11|4298.11|0
1637320990000|2021-11-19 11:23:10|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|0
1637321000000|2021-11-19 11:23:20|4298.46|4298.46|4298.67|4298.67|4298.67|4298.67|4298.46|4298.46|0
1637321010000|2021-11-19 11:23:30|4298.3|4298.3|4298.05|4298.05|4298.32|4298.32|4298.05|4298.05|0
1637321020000|2021-11-19 11:23:40|4298.1|4298.1|4298.7|4298.7|4298.7|4298.7|4298.07|4298.07|0
1637321030000|2021-11-19 11:23:50|4298.52|4298.52|4298.42|4298.42|4298.52|4298.52|4298.23|4298.23|0
1637321040000|2021-11-19 11:24:00|4298.37|4298.37|4297.5|4297.5|4298.37|4298.37|4297.19|4297.19|0
1637321050000|2021-11-19 11:24:10|4297.38|4297.38|4297.23|4297.23|4297.38|4297.38|4297.23|4297.23|0
1637321060000|2021-11-19 11:24:20|4297.2|4297.2|4296.83|4296.83|4297.2|4297.2|4296.43|4296.43|0
1637321080000|2021-11-19 11:24:40|4296.68|4296.68|4296.68|4296.68|4296.68|4296.68|4296.36|4296.36|0
1637321090000|2021-11-19 11:24:50|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|0
1637321100000|2021-11-19 11:25:00|4295.99|4295.99|4296.09|4296.09|4296.09|4296.09|4295.99|4295.99|0
1637321110000|2021-11-19 11:25:10|4296.04|4296.04|4295.44|4295.44|4296.04|4296.04|4295.13|4295.13|0
1637321120000|2021-11-19 11:25:20|4295.56|4295.56|4296.39|4296.39|4296.39|4296.39|4295.56|4295.56|0
1637321130000|2021-11-19 11:25:30|4296.22|4296.22|4296.53|4296.53|4296.53|4296.53|4296.22|4296.22|0
1637321140000|2021-11-19 11:25:40|4296.29|4296.29|4296.35|4296.35|4296.41|4296.41|4296.17|4296.17|0
1637321150000|2021-11-19 11:25:50|4296.41|4296.41|4296.41|4296.41|4296.41|4296.41|4296.41|4296.41|0
1637321160000|2021-11-19 11:26:00|4297.03|4297.03|4297.49|4297.49|4297.49|4297.49|4296.72|4296.72|0
1637321170000|2021-11-19 11:26:10|4297.58|4297.58|4298.51|4298.51|4298.51|4298.51|4297.58|4297.58|0
1637321180000|2021-11-19 11:26:20|4298.83|4298.83|4298.51|4298.51|4298.83|4298.83|4298.51|4298.51|0
1637321200000|2021-11-19 11:26:40|4298.57|4298.57|4298.93|4298.93|4298.93|4298.93|4298.57|4298.57|0
1637321210000|2021-11-19 11:26:50|4299.23|4299.23|4300.36|4300.36|4300.82|4300.82|4299.23|4299.23|0
1637321220000|2021-11-19 11:27:00|4300.21|4300.21|4300.02|4300.02|4300.21|4300.21|4299.56|4299.56|0
1637321230000|2021-11-19 11:27:10|4299.71|4299.71|4299.89|4299.89|4299.89|4299.89|4299.71|4299.71|0
1637321240000|2021-11-19 11:27:20|4299.27|4299.27|4299.89|4299.89|4299.89|4299.89|4299.27|4299.27|0
1637321250000|2021-11-19 11:27:30|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|4299.73|4299.73|0
1637321260000|2021-11-19 11:27:40|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|0
1637321270000|2021-11-19 11:27:50|4300.09|4300.09|4300.09|4300.09|4300.09|4300.09|4300.01|4300.01|0
1637321280000|2021-11-19 11:28:00|4300.06|4300.06|4300.21|4300.21|4300.21|4300.21|4300.06|4300.06|0
1637321300000|2021-11-19 11:28:20|4300.12|4300.12|4299.84|4299.84|4300.12|4300.12|4299.57|4299.57|0
1637321320000|2021-11-19 11:28:40|4299.8|4299.8|4299.67|4299.67|4299.8|4299.8|4299.67|4299.67|0
1637321330000|2021-11-19 11:28:50|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|0
1637321340000|2021-11-19 11:29:00|4299.67|4299.67|4299.67|4299.67|4299.67|4299.67|4299.67|4299.67|0
1637321350000|2021-11-19 11:29:10|4299.91|4299.91|4299.96|4299.96|4299.96|4299.96|4299.78|4299.78|0
1637321370000|2021-11-19 11:29:30|4299.55|4299.55|4300.11|4300.11|4300.11|4300.11|4299.55|4299.55|0
1637321380000|2021-11-19 11:29:40|4300.07|4300.07|4299.97|4299.97|4300.09|4300.09|4299.97|4299.97|0
1637321400000|2021-11-19 11:30:00|4300.28|4300.28|4300.37|4300.37|4300.37|4300.37|4300.28|4300.28|0
1637321410000|2021-11-19 11:30:10|4300.06|4300.06|4300.22|4300.22|4300.37|4300.37|4300.06|4300.06|0
1637321420000|2021-11-19 11:30:20|4300.12|4300.12|4299.81|4299.81|4300.12|4300.12|4299.5|4299.5|0
1637321430000|2021-11-19 11:30:30|4299.19|4299.19|4299.49|4299.49|4299.49|4299.49|4299.19|4299.19|0
1637321440000|2021-11-19 11:30:40|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|0
1637321460000|2021-11-19 11:31:00|4299.47|4299.47|4298.01|4298.01|4299.47|4299.47|4297.82|4297.82|0
1637321490000|2021-11-19 11:31:30|4297.82|4297.82|4297.76|4297.76|4297.82|4297.82|4297.71|4297.71|0
1637321520000|2021-11-19 11:32:00|4297.4|4297.4|4297.52|4297.52|4297.52|4297.52|4297.4|4297.4|0
1637321530000|2021-11-19 11:32:10|4297.4|4297.4|4297.28|4297.28|4297.4|4297.4|4297.28|4297.28|0
1637321540000|2021-11-19 11:32:20|4297.44|4297.44|4296.62|4296.62|4297.44|4297.44|4296.62|4296.62|0
1637321550000|2021-11-19 11:32:30|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|0
1637321560000|2021-11-19 11:32:40|4296.86|4296.86|4296.86|4296.86|4296.86|4296.86|4296.86|4296.86|0
1637321570000|2021-11-19 11:32:50|4296.77|4296.77|4297.39|4297.39|4297.39|4297.39|4296.77|4296.77|0
1637321580000|2021-11-19 11:33:00|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|0
1637321590000|2021-11-19 11:33:10|4296.96|4296.96|4297.01|4297.01|4297.33|4297.33|4296.9|4296.9|0
1637321600000|2021-11-19 11:33:20|4296.86|4296.86|4296.86|4296.86|4296.86|4296.86|4296.86|4296.86|0
1637321610000|2021-11-19 11:33:30|4296.9|4296.9|4296.59|4296.59|4296.9|4296.9|4296.59|4296.59|0
1637321620000|2021-11-19 11:33:40|4296.74|4296.74|4296.14|4296.14|4296.74|4296.74|4296.14|4296.14|0
1637321630000|2021-11-19 11:33:50|4295.52|4295.52|4295.71|4295.71|4295.71|4295.71|4295.52|4295.52|0
1637321650000|2021-11-19 11:34:10|4293.52|4293.52|4292.91|4292.91|4293.52|4293.52|4292.91|4292.91|0
1637321660000|2021-11-19 11:34:20|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|0
1637321670000|2021-11-19 11:34:30|4293.34|4293.34|4293.34|4293.34|4293.46|4293.46|4293.34|4293.34|0
1637321680000|2021-11-19 11:34:40|4293.96|4293.96|4293.96|4293.96|4293.96|4293.96|4293.65|4293.65|0
1637321690000|2021-11-19 11:34:50|4294.2|4294.2|4294.19|4294.19|4294.51|4294.51|4294.19|4294.19|0
1637321700000|2021-11-19 11:35:00|4293.57|4293.57|4293.57|4293.57|4293.57|4293.57|4293.57|4293.57|0
1637321720000|2021-11-19 11:35:20|4293.59|4293.59|4293.62|4293.62|4293.62|4293.62|4293.59|4293.59|0
1637321730000|2021-11-19 11:35:30|4293.3|4293.3|4293.3|4293.3|4293.3|4293.3|4293.3|4293.3|0
1637321740000|2021-11-19 11:35:40|4293.62|4293.62|4294.35|4294.35|4294.35|4294.35|4293.62|4293.62|0
1637321750000|2021-11-19 11:35:50|4294.65|4294.65|4294.75|4294.75|4294.75|4294.75|4294.65|4294.65|0
1637321770000|2021-11-19 11:36:10|4294.43|4294.43|4295|4295|4295|4295|4294.43|4294.43|0
1637321780000|2021-11-19 11:36:20|4294.7|4294.7|4295.64|4295.64|4295.64|4295.64|4294.7|4294.7|0
1637321800000|2021-11-19 11:36:40|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|0
1637321810000|2021-11-19 11:36:50|4295.11|4295.11|4295.11|4295.11|4295.11|4295.11|4295.11|4295.11|0
1637321830000|2021-11-19 11:37:10|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|0
1637321840000|2021-11-19 11:37:20|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|0
1637321860000|2021-11-19 11:37:40|4294.21|4294.21|4293.92|4293.92|4294.21|4294.21|4293.83|4293.83|0
1637321870000|2021-11-19 11:37:50|4293.46|4293.46|4292.85|4292.85|4293.46|4293.46|4292.85|4292.85|0
1637321880000|2021-11-19 11:38:00|4292.54|4292.54|4292.7|4292.7|4292.85|4292.85|4292.54|4292.54|0
1637321900000|2021-11-19 11:38:20|4292.54|4292.54|4292.54|4292.54|4292.54|4292.54|4292.54|4292.54|0
1637321910000|2021-11-19 11:38:30|4292.52|4292.52|4292.66|4292.66|4292.66|4292.66|4292.43|4292.43|0
1637321920000|2021-11-19 11:38:40|4292.04|4292.04|4292.35|4292.35|4292.35|4292.35|4292.04|4292.04|0
1637321940000|2021-11-19 11:39:00|4292.88|4292.88|4292.59|4292.59|4293.38|4293.38|4292.44|4292.44|0
1637321950000|2021-11-19 11:39:10|4292.75|4292.75|4293.05|4293.05|4293.05|4293.05|4292.75|4292.75|0
1637321970000|2021-11-19 11:39:30|4292.82|4292.82|4292.65|4292.65|4292.82|4292.82|4292.65|4292.65|0
1637321980000|2021-11-19 11:39:40|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|0
1637321990000|2021-11-19 11:39:50|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|0
1637322000000|2021-11-19 11:40:00|4292.64|4292.64|4291.46|4291.46|4292.64|4292.64|4291.46|4291.46|0
1637322010000|2021-11-19 11:40:10|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|0
1637322020000|2021-11-19 11:40:20|4291.42|4291.42|4291.7|4291.7|4291.7|4291.7|4291.42|4291.42|0
1637322030000|2021-11-19 11:40:30|4291.89|4291.89|4291.99|4291.99|4291.99|4291.99|4291.57|4291.57|0
1637322040000|2021-11-19 11:40:40|4292.04|4292.04|4291.58|4291.58|4292.04|4292.04|4291.58|4291.58|0
1637322050000|2021-11-19 11:40:50|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|0
1637322060000|2021-11-19 11:41:00|4290.97|4290.97|4290.82|4290.82|4290.97|4290.97|4290.82|4290.82|0
1637322070000|2021-11-19 11:41:10|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|0
1637322080000|2021-11-19 11:41:20|4290.9|4290.9|4291.43|4291.43|4291.49|4291.49|4290.9|4290.9|0
1637322090000|2021-11-19 11:41:30|4291.34|4291.34|4289.57|4289.57|4291.34|4291.34|4289.57|4289.57|0
1637322110000|2021-11-19 11:41:50|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|0
1637322120000|2021-11-19 11:42:00|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|0
1637322140000|2021-11-19 11:42:20|4289.69|4289.69|4287.23|4287.23|4289.69|4289.69|4287.23|4287.23|0
1637322150000|2021-11-19 11:42:30|4288.17|4288.17|4289.56|4289.56|4289.56|4289.56|4288.17|4288.17|0
1637322190000|2021-11-19 11:43:10|4289.74|4289.74|4290.93|4290.93|4290.93|4290.93|4289.68|4289.68|0
1637322200000|2021-11-19 11:43:20|4290.31|4290.31|4290.13|4290.13|4290.31|4290.31|4290.13|4290.13|0
1637322210000|2021-11-19 11:43:30|4290.44|4290.44|4290.66|4290.66|4291.38|4291.38|4290.44|4290.44|0
1637322220000|2021-11-19 11:43:40|4290.34|4290.34|4290.96|4290.96|4290.96|4290.96|4290.34|4290.34|0
1637322230000|2021-11-19 11:43:50|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|0
1637322240000|2021-11-19 11:44:00|4291.28|4291.28|4291.4|4291.4|4291.4|4291.4|4291.21|4291.21|0
1637322250000|2021-11-19 11:44:10|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|0
1637322260000|2021-11-19 11:44:20|4292.36|4292.36|4292.44|4292.44|4292.44|4292.44|4292.36|4292.36|0
1637322270000|2021-11-19 11:44:30|4292.68|4292.68|4292.56|4292.56|4292.99|4292.99|4292.5|4292.5|0
1637322290000|2021-11-19 11:44:50|4292.87|4292.87|4293.33|4293.33|4293.33|4293.33|4292.87|4292.87|0
1637322300000|2021-11-19 11:45:00|4293.48|4293.48|4293.08|4293.08|4293.48|4293.48|4293.02|4293.02|0
1637322310000|2021-11-19 11:45:10|4292.96|4292.96|4292.75|4292.75|4292.96|4292.96|4292.75|4292.75|0
1637322320000|2021-11-19 11:45:20|4292.69|4292.69|4293.63|4293.63|4293.63|4293.63|4292.69|4292.69|0
1637322330000|2021-11-19 11:45:30|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|0
1637322340000|2021-11-19 11:45:40|4293.41|4293.41|4294.04|4294.04|4294.04|4294.04|4293.41|4293.41|0
1637322350000|2021-11-19 11:45:50|4294.35|4294.35|4294.04|4294.04|4294.35|4294.35|4294.04|4294.04|0
1637322360000|2021-11-19 11:46:00|4294.13|4294.13|4295.07|4295.07|4295.38|4295.38|4294.13|4294.13|0
1637322370000|2021-11-19 11:46:10|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|0
1637322380000|2021-11-19 11:46:20|4295.69|4295.69|4295.6|4295.6|4295.69|4295.69|4295.6|4295.6|0
1637322390000|2021-11-19 11:46:30|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|0
1637322410000|2021-11-19 11:46:50|4295.72|4295.72|4295.41|4295.41|4295.72|4295.72|4295.1|4295.1|0
1637322430000|2021-11-19 11:47:10|4295.1|4295.1|4294.79|4294.79|4295.1|4295.1|4294.79|4294.79|0
1637322440000|2021-11-19 11:47:20|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|0
1637322450000|2021-11-19 11:47:30|4295.05|4295.05|4294.27|4294.27|4295.05|4295.05|4294.27|4294.27|0
1637322490000|2021-11-19 11:48:10|4293.64|4293.64|4293.96|4293.96|4293.96|4293.96|4293.64|4293.64|0
1637322500000|2021-11-19 11:48:20|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|0
1637322540000|2021-11-19 11:49:00|4294.45|4294.45|4294.4|4294.4|4294.45|4294.45|4294.4|4294.4|0
1637322550000|2021-11-19 11:49:10|4295.03|4295.03|4294.31|4294.31|4295.03|4295.03|4294|4294|0
1637322560000|2021-11-19 11:49:20|4294|4294|4294.27|4294.27|4294.31|4294.31|4294|4294|0
1637322570000|2021-11-19 11:49:30|4294.22|4294.22|4293.6|4293.6|4294.22|4294.22|4293.6|4293.6|0
1637322580000|2021-11-19 11:49:40|4294.22|4294.22|4293.77|4293.77|4294.22|4294.22|4293.6|4293.6|0
1637322600000|2021-11-19 11:50:00|4293.66|4293.66|4293.42|4293.42|4293.66|4293.66|4293.42|4293.42|0
1637322610000|2021-11-19 11:50:10|4293.51|4293.51|4293.2|4293.2|4293.51|4293.51|4293.2|4293.2|0
1637322620000|2021-11-19 11:50:20|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|0
1637322630000|2021-11-19 11:50:30|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|0
1637322640000|2021-11-19 11:50:40|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|0
1637322650000|2021-11-19 11:50:50|4293.83|4293.83|4293.83|4293.83|4293.83|4293.83|4293.83|4293.83|0
1637322660000|2021-11-19 11:51:00|4293.51|4293.51|4293.67|4293.67|4293.7|4293.7|4293.51|4293.51|0
1637322670000|2021-11-19 11:51:10|4293.77|4293.77|4294.39|4294.39|4294.39|4294.39|4293.77|4293.77|0
1637322680000|2021-11-19 11:51:20|4294.51|4294.51|4294.51|4294.51|4294.51|4294.51|4294.51|4294.51|0
1637322700000|2021-11-19 11:51:40|4294.2|4294.2|4294.12|4294.12|4294.2|4294.2|4294.12|4294.12|0
1637322710000|2021-11-19 11:51:50|4293.95|4293.95|4293.87|4293.87|4293.95|4293.95|4293.64|4293.64|0
1637322720000|2021-11-19 11:52:00|4293.75|4293.75|4293.54|4293.54|4293.75|4293.75|4293.52|4293.52|0
1637322730000|2021-11-19 11:52:10|4293.58|4293.58|4294.06|4294.06|4294.06|4294.06|4293.58|4293.58|0
1637322740000|2021-11-19 11:52:20|4293.75|4293.75|4294.06|4294.06|4294.06|4294.06|4293.75|4293.75|0
1637322750000|2021-11-19 11:52:30|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|0
1637322760000|2021-11-19 11:52:40|4294.13|4294.13|4293.98|4293.98|4294.13|4294.13|4293.98|4293.98|0
1637322770000|2021-11-19 11:52:50|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|0
1637322790000|2021-11-19 11:53:10|4293.76|4293.76|4293.76|4293.76|4293.85|4293.85|4293.45|4293.45|0
1637322810000|2021-11-19 11:53:30|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|0
1637322820000|2021-11-19 11:53:40|4294.1|4294.1|4294.05|4294.05|4294.1|4294.1|4294.05|4294.05|0
1637322830000|2021-11-19 11:53:50|4293.97|4293.97|4293.57|4293.57|4293.97|4293.97|4293.57|4293.57|0
1637322840000|2021-11-19 11:54:00|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|0
1637322860000|2021-11-19 11:54:20|4293.88|4293.88|4293.89|4293.89|4293.89|4293.89|4293.84|4293.84|0
1637322880000|2021-11-19 11:54:40|4293.8|4293.8|4294.65|4294.65|4294.65|4294.65|4293.71|4293.71|0
1637322890000|2021-11-19 11:54:50|4294.8|4294.8|4294.64|4294.64|4294.95|4294.95|4294.64|4294.64|0
1637322900000|2021-11-19 11:55:00|4294.49|4294.49|4294.06|4294.06|4295.11|4295.11|4294.06|4294.06|0
1637322910000|2021-11-19 11:55:10|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|0
1637322920000|2021-11-19 11:55:20|4294|4294|4293.9|4293.9|4294|4294|4293.9|4293.9|0
1637322940000|2021-11-19 11:55:40|4293.44|4293.44|4293.81|4293.81|4293.81|4293.81|4293.44|4293.44|0
1637322950000|2021-11-19 11:55:50|4294.43|4294.43|4293.81|4293.81|4294.43|4294.43|4293.81|4293.81|0
1637322970000|2021-11-19 11:56:10|4293.93|4293.93|4294.55|4294.55|4294.55|4294.55|4293.93|4293.93|0
1637322980000|2021-11-19 11:56:20|4294.87|4294.87|4293.56|4293.56|4294.87|4294.87|4293.56|4293.56|0
1637322990000|2021-11-19 11:56:30|4293.87|4293.87|4293.87|4293.87|4293.87|4293.87|4293.87|4293.87|0
1637323000000|2021-11-19 11:56:40|4293.91|4293.91|4294.68|4294.68|4294.68|4294.68|4293.91|4293.91|0
1637323010000|2021-11-19 11:56:50|4294.44|4294.44|4294.56|4294.56|4294.96|4294.96|4294.44|4294.44|0
1637323020000|2021-11-19 11:57:00|4294.65|4294.65|4294.65|4294.65|4294.65|4294.65|4294.65|4294.65|0
1637323030000|2021-11-19 11:57:10|4295.28|4295.28|4294.96|4294.96|4295.28|4295.28|4294.65|4294.65|0
1637323040000|2021-11-19 11:57:20|4294.65|4294.65|4294.53|4294.53|4294.65|4294.65|4294.53|4294.53|0
1637323050000|2021-11-19 11:57:30|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|0
1637323060000|2021-11-19 11:57:40|4294.35|4294.35|4294.35|4294.35|4294.35|4294.35|4294.04|4294.04|0
1637323070000|2021-11-19 11:57:50|4294.16|4294.16|4294.07|4294.07|4294.16|4294.16|4294.07|4294.07|0
1637323080000|2021-11-19 11:58:00|4294|4294|4294|4294|4294|4294|4294|4294|0
1637323090000|2021-11-19 11:58:10|4293.88|4293.88|4293.64|4293.64|4293.88|4293.88|4293.64|4293.64|0
1637323100000|2021-11-19 11:58:20|4293.32|4293.32|4293.64|4293.64|4293.64|4293.64|4293.32|4293.32|0
1637323110000|2021-11-19 11:58:30|4293.32|4293.32|4292.99|4292.99|4293.32|4293.32|4292.99|4292.99|0
1637323130000|2021-11-19 11:58:50|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|0
1637323140000|2021-11-19 11:59:00|4293.25|4293.25|4293.62|4293.62|4293.62|4293.62|4293.25|4293.25|0
1637323150000|2021-11-19 11:59:10|4293.66|4293.66|4293.35|4293.35|4293.66|4293.66|4293.35|4293.35|0
1637323170000|2021-11-19 11:59:30|4293.44|4293.44|4294.06|4294.06|4294.06|4294.06|4293.44|4293.44|0
1637323180000|2021-11-19 11:59:40|4294.16|4294.16|4295.18|4295.18|4295.18|4295.18|4294.16|4294.16|0
1637323190000|2021-11-19 11:59:50|4295.27|4295.27|4295.97|4295.97|4295.97|4295.97|4295.27|4295.27|0
1637323200000|2021-11-19 12:00:00|4296.13|4296.13|4296.62|4296.62|4296.62|4296.62|4295.81|4295.81|0
1637323210000|2021-11-19 12:00:10|4296.3|4296.3|4296.61|4296.61|4296.61|4296.61|4296.3|4296.3|0
1637323230000|2021-11-19 12:00:30|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|0
1637323240000|2021-11-19 12:00:40|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|0
1637323250000|2021-11-19 12:00:50|4297.09|4297.09|4296.47|4296.47|4297.09|4297.09|4296.45|4296.45|0
1637323260000|2021-11-19 12:01:00|4296.52|4296.52|4296.85|4296.85|4296.85|4296.85|4296.52|4296.52|0
1637323270000|2021-11-19 12:01:10|4296.7|4296.7|4296.75|4296.75|4296.75|4296.75|4296.6|4296.6|0
1637323290000|2021-11-19 12:01:30|4297.06|4297.06|4296.75|4296.75|4297.06|4297.06|4296.75|4296.75|0
1637323300000|2021-11-19 12:01:40|4296.73|4296.73|4296.64|4296.64|4296.73|4296.73|4296.64|4296.64|0
1637323310000|2021-11-19 12:01:50|4296.61|4296.61|4296.92|4296.92|4296.92|4296.92|4296.61|4296.61|0
1637323320000|2021-11-19 12:02:00|4296.77|4296.77|4296.69|4296.69|4296.77|4296.77|4296.38|4296.38|0
1637323330000|2021-11-19 12:02:10|4296.6|4296.6|4296.13|4296.13|4296.6|4296.6|4296.13|4296.13|0
1637323350000|2021-11-19 12:02:30|4296.76|4296.76|4296.67|4296.67|4296.76|4296.76|4296.35|4296.35|0
1637323380000|2021-11-19 12:03:00|4296.04|4296.04|4296.73|4296.73|4296.73|4296.73|4296.04|4296.04|0
1637323390000|2021-11-19 12:03:10|4296.78|4296.78|4296.76|4296.76|4296.78|4296.78|4296.76|4296.76|0
1637323400000|2021-11-19 12:03:20|4296.61|4296.61|4295.83|4295.83|4296.61|4296.61|4295.67|4295.67|0
1637323410000|2021-11-19 12:03:30|4296.14|4296.14|4295.83|4295.83|4296.14|4296.14|4295.83|4295.83|0
1637323430000|2021-11-19 12:03:50|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|0
1637323440000|2021-11-19 12:04:00|4296.45|4296.45|4296.12|4296.12|4296.45|4296.45|4296.12|4296.12|0
1637323450000|2021-11-19 12:04:10|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|0
1637323460000|2021-11-19 12:04:20|4295.86|4295.86|4295.99|4295.99|4295.99|4295.99|4295.8|4295.8|0
1637323470000|2021-11-19 12:04:30|4296.93|4296.93|4296.66|4296.66|4296.97|4296.97|4296.66|4296.66|0
1637323480000|2021-11-19 12:04:40|4296.96|4296.96|4297.27|4297.27|4297.27|4297.27|4296.96|4296.96|0
1637323490000|2021-11-19 12:04:50|4297.59|4297.59|4298.07|4298.07|4298.07|4298.07|4297.59|4297.59|0
1637323500000|2021-11-19 12:05:00|4298.7|4298.7|4299.82|4299.82|4299.82|4299.82|4298.7|4298.7|0
1637323510000|2021-11-19 12:05:10|4299.91|4299.91|4300.61|4300.61|4300.61|4300.61|4299.91|4299.91|0
1637323520000|2021-11-19 12:05:20|4300.66|4300.66|4300.7|4300.7|4300.7|4300.7|4300.61|4300.61|0
1637323530000|2021-11-19 12:05:30|4300.46|4300.46|4301.67|4301.67|4301.67|4301.67|4300.46|4300.46|0
1637323540000|2021-11-19 12:05:40|4301.82|4301.82|4301.51|4301.51|4301.82|4301.82|4301.51|4301.51|0
1637323550000|2021-11-19 12:05:50|4301.69|4301.69|4301.67|4301.67|4301.69|4301.69|4301.67|4301.67|0
1637323560000|2021-11-19 12:06:00|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|0
1637323570000|2021-11-19 12:06:10|4301.97|4301.97|4303.31|4303.31|4303.31|4303.31|4301.97|4301.97|0
1637323580000|2021-11-19 12:06:20|4303.16|4303.16|4303.92|4303.92|4303.92|4303.92|4303.12|4303.12|0
1637323600000|2021-11-19 12:06:40|4303.61|4303.61|4303.67|4303.67|4303.67|4303.67|4303.61|4303.61|0
1637323620000|2021-11-19 12:07:00|4303.79|4303.79|4304.1|4304.1|4304.1|4304.1|4303.79|4303.79|0
1637323630000|2021-11-19 12:07:10|4303.91|4303.91|4303.91|4303.91|4304.54|4304.54|4303.91|4303.91|0
1637323640000|2021-11-19 12:07:20|4304.23|4304.23|4304.63|4304.63|4304.63|4304.63|4304.23|4304.23|0
1637323650000|2021-11-19 12:07:30|4304.69|4304.69|4304.78|4304.78|4304.78|4304.78|4304.69|4304.69|0
1637323660000|2021-11-19 12:07:40|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|0
1637323680000|2021-11-19 12:08:00|4305|4305|4306.36|4306.36|4306.36|4306.36|4305|4305|0
1637323690000|2021-11-19 12:08:10|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|0
1637323700000|2021-11-19 12:08:20|4306.4|4306.4|4305.91|4305.91|4306.4|4306.4|4305.91|4305.91|0
1637323710000|2021-11-19 12:08:30|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1637323720000|2021-11-19 12:08:40|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|0
1637323730000|2021-11-19 12:08:50|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|0
1637323740000|2021-11-19 12:09:00|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|0
1637323770000|2021-11-19 12:09:30|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|0
1637323780000|2021-11-19 12:09:40|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|0
1637323790000|2021-11-19 12:09:50|4307|4307|4306.94|4306.94|4307|4307|4306.85|4306.85|0
1637323800000|2021-11-19 12:10:00|4306.63|4306.63|4306.47|4306.47|4306.65|4306.65|4306.47|4306.47|0
1637323810000|2021-11-19 12:10:10|4306.16|4306.16|4305.95|4305.95|4306.26|4306.26|4305.95|4305.95|0
1637323820000|2021-11-19 12:10:20|4306.18|4306.18|4306.24|4306.24|4306.24|4306.24|4306.18|4306.18|0
1637323830000|2021-11-19 12:10:30|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|0
1637323840000|2021-11-19 12:10:40|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|0
1637323860000|2021-11-19 12:11:00|4306.23|4306.23|4306.2|4306.2|4306.23|4306.23|4306.2|4306.2|0
1637323870000|2021-11-19 12:11:10|4306.09|4306.09|4305.75|4305.75|4306.09|4306.09|4305.75|4305.75|0
1637323890000|2021-11-19 12:11:30|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.28|4305.28|0
1637323910000|2021-11-19 12:11:50|4305.71|4305.71|4305.96|4305.96|4305.96|4305.96|4305.71|4305.71|0
1637323920000|2021-11-19 12:12:00|4305.77|4305.77|4305.81|4305.81|4305.81|4305.81|4305.71|4305.71|0
1637323930000|2021-11-19 12:12:10|4305.75|4305.75|4305.81|4305.81|4305.81|4305.81|4305.75|4305.75|0
1637323940000|2021-11-19 12:12:20|4305.71|4305.71|4305.71|4305.71|4305.71|4305.71|4305.4|4305.4|0
1637323970000|2021-11-19 12:12:50|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|0
1637323990000|2021-11-19 12:13:10|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|0
1637324000000|2021-11-19 12:13:20|4306.27|4306.27|4306.8|4306.8|4306.8|4306.8|4306.27|4306.27|0
1637324020000|2021-11-19 12:13:40|4306.48|4306.48|4306.88|4306.88|4306.88|4306.88|4306.48|4306.48|0
1637324030000|2021-11-19 12:13:50|4306.97|4306.97|4306.97|4306.97|4306.97|4306.97|4306.97|4306.97|0
1637324040000|2021-11-19 12:14:00|4307.6|4307.6|4307.14|4307.14|4307.6|4307.6|4307.14|4307.14|0
1637324050000|2021-11-19 12:14:10|4306.2|4306.2|4306.13|4306.13|4306.2|4306.2|4306.13|4306.13|0
1637324060000|2021-11-19 12:14:20|4306.44|4306.44|4306.29|4306.29|4306.44|4306.44|4306.29|4306.29|0
1637324070000|2021-11-19 12:14:30|4305.97|4305.97|4305.66|4305.66|4306.29|4306.29|4305.66|4305.66|0
1637324080000|2021-11-19 12:14:40|4305.78|4305.78|4306.18|4306.18|4306.18|4306.18|4305.78|4305.78|0
1637324090000|2021-11-19 12:14:50|4306.27|4306.27|4306.38|4306.38|4306.38|4306.38|4306.27|4306.27|0
1637324100000|2021-11-19 12:15:00|4306.54|4306.54|4306.46|4306.46|4306.84|4306.84|4306.4|4306.4|0
1637324110000|2021-11-19 12:15:10|4306.52|4306.52|4306.4|4306.4|4306.52|4306.52|4306.4|4306.4|0
1637324140000|2021-11-19 12:15:40|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|0
1637324150000|2021-11-19 12:15:50|4306.86|4306.86|4306.93|4306.93|4307.18|4307.18|4306.86|4306.86|0
1637324160000|2021-11-19 12:16:00|4306.61|4306.61|4306.98|4306.98|4306.98|4306.98|4306.43|4306.43|0
1637324190000|2021-11-19 12:16:30|4307.6|4307.6|4307.38|4307.38|4307.6|4307.6|4307.29|4307.29|0
1637324200000|2021-11-19 12:16:40|4307.26|4307.26|4307.38|4307.38|4307.38|4307.38|4307.26|4307.26|0
1637324220000|2021-11-19 12:17:00|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|0
1637324230000|2021-11-19 12:17:10|4307.86|4307.86|4306.83|4306.83|4307.92|4307.92|4306.72|4306.72|0
1637324240000|2021-11-19 12:17:20|4306.77|4306.77|4307.14|4307.14|4307.14|4307.14|4306.77|4306.77|0
1637324250000|2021-11-19 12:17:30|4307.04|4307.04|4307.4|4307.4|4307.4|4307.4|4306.77|4306.77|0
1637324270000|2021-11-19 12:17:50|4307.22|4307.22|4306.86|4306.86|4307.5|4307.5|4306.86|4306.86|0
1637324280000|2021-11-19 12:18:00|4307.17|4307.17|4306.99|4306.99|4307.27|4307.27|4306.96|4306.96|0
1637324290000|2021-11-19 12:18:10|4307.02|4307.02|4307.6|4307.6|4307.6|4307.6|4307.02|4307.02|0
1637324300000|2021-11-19 12:18:20|4307.45|4307.45|4307.37|4307.37|4307.47|4307.47|4307.37|4307.37|0
1637324310000|2021-11-19 12:18:30|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|0
1637324320000|2021-11-19 12:18:40|4307.52|4307.52|4307.42|4307.42|4307.61|4307.61|4307.42|4307.42|0
1637324330000|2021-11-19 12:18:50|4307.11|4307.11|4306.84|4306.84|4307.11|4307.11|4306.84|4306.84|0
1637324340000|2021-11-19 12:19:00|4306.86|4306.86|4306.8|4306.8|4307.18|4307.18|4306.71|4306.71|0
1637324350000|2021-11-19 12:19:10|4306.65|4306.65|4306.79|4306.79|4306.79|4306.79|4306.16|4306.16|0
1637324360000|2021-11-19 12:19:20|4306.47|4306.47|4306.58|4306.58|4306.67|4306.67|4306.47|4306.47|0
1637324370000|2021-11-19 12:19:30|4306.89|4306.89|4306.58|4306.58|4306.89|4306.89|4306.58|4306.58|0
1637324380000|2021-11-19 12:19:40|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|0
1637324390000|2021-11-19 12:19:50|4306.89|4306.89|4306.72|4306.72|4306.89|4306.89|4306.72|4306.72|0
1637324400000|2021-11-19 12:20:00|4306.41|4306.41|4306.1|4306.1|4306.41|4306.41|4306.09|4306.09|0
1637324410000|2021-11-19 12:20:10|4305.98|4305.98|4306.81|4306.81|4306.81|4306.81|4305.7|4305.7|0
1637324430000|2021-11-19 12:20:30|4307.13|4307.13|4307.44|4307.44|4307.44|4307.44|4307.13|4307.13|0
1637324440000|2021-11-19 12:20:40|4307.39|4307.39|4308|4308|4308|4308|4307.39|4307.39|0
1637324450000|2021-11-19 12:20:50|4308.02|4308.02|4307.93|4307.93|4308.02|4308.02|4307.93|4307.93|0
1637324460000|2021-11-19 12:21:00|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|0
1637324470000|2021-11-19 12:21:10|4308.32|4308.32|4308.94|4308.94|4308.94|4308.94|4308.32|4308.32|0
1637324480000|2021-11-19 12:21:20|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|0
1637324490000|2021-11-19 12:21:30|4308.78|4308.78|4307.96|4307.96|4308.78|4308.78|4307.72|4307.72|0
1637324500000|2021-11-19 12:21:40|4308.2|4308.2|4308.04|4308.04|4308.2|4308.2|4308.02|4308.02|0
1637324510000|2021-11-19 12:21:50|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1637324520000|2021-11-19 12:22:00|4307.84|4307.84|4307.97|4307.97|4307.97|4307.97|4307.66|4307.66|0
1637324530000|2021-11-19 12:22:10|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|0
1637324550000|2021-11-19 12:22:30|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|0
1637324560000|2021-11-19 12:22:40|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|0
1637324570000|2021-11-19 12:22:50|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|0
1637324580000|2021-11-19 12:23:00|4308.15|4308.15|4308.31|4308.31|4308.31|4308.31|4307.92|4307.92|0
1637324590000|2021-11-19 12:23:10|4308.41|4308.41|4309.66|4309.66|4309.66|4309.66|4308.41|4308.41|0
1637324600000|2021-11-19 12:23:20|4309.81|4309.81|4309.95|4309.95|4309.95|4309.95|4309.63|4309.63|0
1637324610000|2021-11-19 12:23:30|4309.99|4309.99|4309.97|4309.97|4309.99|4309.99|4309.97|4309.97|0
1637324620000|2021-11-19 12:23:40|4309.34|4309.34|4309.04|4309.04|4309.34|4309.34|4309.04|4309.04|0
1637324630000|2021-11-19 12:23:50|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|0
1637324640000|2021-11-19 12:24:00|4309.25|4309.25|4309.61|4309.61|4309.61|4309.61|4309.25|4309.25|0
1637324660000|2021-11-19 12:24:20|4309.7|4309.7|4309.8|4309.8|4309.8|4309.8|4309.7|4309.7|0
1637324670000|2021-11-19 12:24:30|4309.75|4309.75|4309.9|4309.9|4309.9|4309.9|4309.75|4309.75|0
1637324680000|2021-11-19 12:24:40|4309.59|4309.59|4309.59|4309.59|4309.9|4309.9|4309.28|4309.28|0
1637324700000|2021-11-19 12:25:00|4309.28|4309.28|4309.16|4309.16|4309.28|4309.28|4309.12|4309.12|0
1637324710000|2021-11-19 12:25:10|4309.32|4309.32|4309.32|4309.32|4309.32|4309.32|4309.32|4309.32|0
1637324720000|2021-11-19 12:25:20|4309.47|4309.47|4309.62|4309.62|4309.62|4309.62|4309.47|4309.47|0
1637324740000|2021-11-19 12:25:40|4309.94|4309.94|4310.95|4310.95|4310.95|4310.95|4309.94|4309.94|0
1637324750000|2021-11-19 12:25:50|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1637324770000|2021-11-19 12:26:10|4310.7|4310.7|4310.82|4310.82|4310.82|4310.82|4310.7|4310.7|0
1637324780000|2021-11-19 12:26:20|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|0
1637324790000|2021-11-19 12:26:30|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|0
1637324800000|2021-11-19 12:26:40|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|0
1637324810000|2021-11-19 12:26:50|4310.94|4310.94|4310.72|4310.72|4310.94|4310.94|4310.72|4310.72|0
1637324820000|2021-11-19 12:27:00|4310.63|4310.63|4310.68|4310.68|4310.68|4310.68|4310.63|4310.63|0
1637324830000|2021-11-19 12:27:10|4310.58|4310.58|4309.97|4309.97|4310.58|4310.58|4309.97|4309.97|0
1637324840000|2021-11-19 12:27:20|4310.28|4310.28|4310.4|4310.4|4310.6|4310.6|4310.28|4310.28|0
1637324850000|2021-11-19 12:27:30|4310.49|4310.49|4310.4|4310.4|4310.49|4310.49|4310.4|4310.4|0
1637324860000|2021-11-19 12:27:40|4310.34|4310.34|4310.37|4310.37|4310.46|4310.46|4310.34|4310.34|0
1637324880000|2021-11-19 12:28:00|4310.41|4310.41|4311.52|4311.52|4311.84|4311.84|4310.41|4310.41|0
1637324890000|2021-11-19 12:28:10|4311.57|4311.57|4311.82|4311.82|4311.82|4311.82|4311.57|4311.57|0
1637324900000|2021-11-19 12:28:20|4311.77|4311.77|4311.73|4311.73|4311.77|4311.77|4311.22|4311.22|0
1637324910000|2021-11-19 12:28:30|4311.57|4311.57|4311.33|4311.33|4311.57|4311.57|4311.26|4311.26|0
1637324920000|2021-11-19 12:28:40|4311.45|4311.45|4311.28|4311.28|4311.48|4311.48|4311.28|4311.28|0
1637324950000|2021-11-19 12:29:10|4311.32|4311.32|4311.01|4311.01|4311.32|4311.32|4311.01|4311.01|0
1637324960000|2021-11-19 12:29:20|4310.7|4310.7|4310.76|4310.76|4310.76|4310.76|4310.7|4310.7|0
1637324970000|2021-11-19 12:29:30|4310.45|4310.45|4310.14|4310.14|4310.45|4310.45|4310.14|4310.14|0
1637324980000|2021-11-19 12:29:40|4310.23|4310.23|4310.42|4310.42|4310.42|4310.42|4310.23|4310.23|0
1637324990000|2021-11-19 12:29:50|4310.51|4310.51|4310.87|4310.87|4311.26|4311.26|4310.42|4310.42|0
1637325000000|2021-11-19 12:30:00|4310.56|4310.56|4310.41|4310.41|4310.56|4310.56|4310.41|4310.41|0
1637325010000|2021-11-19 12:30:10|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|0
1637325020000|2021-11-19 12:30:20|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|0
1637325040000|2021-11-19 12:30:40|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|0
1637325050000|2021-11-19 12:30:50|4310.22|4310.22|4310.07|4310.07|4310.22|4310.22|4310.01|4310.01|0
1637325070000|2021-11-19 12:31:10|4310.38|4310.38|4310.07|4310.07|4310.38|4310.38|4310.07|4310.07|0
1637325080000|2021-11-19 12:31:20|4309.93|4309.93|4309.47|4309.47|4309.93|4309.93|4309.47|4309.47|0
1637325090000|2021-11-19 12:31:30|4309.29|4309.29|4309.44|4309.44|4309.44|4309.44|4309.29|4309.29|0
1637325100000|2021-11-19 12:31:40|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|0
1637325110000|2021-11-19 12:31:50|4309.22|4309.22|4309.13|4309.13|4309.22|4309.22|4309.13|4309.13|0
1637325120000|2021-11-19 12:32:00|4308.98|4308.98|4309.25|4309.25|4309.25|4309.25|4308.94|4308.94|0
1637325130000|2021-11-19 12:32:10|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|0
1637325140000|2021-11-19 12:32:20|4309.05|4309.05|4309.21|4309.21|4309.21|4309.21|4309.05|4309.05|0
1637325150000|2021-11-19 12:32:30|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|0
1637325160000|2021-11-19 12:32:40|4309.54|4309.54|4310.47|4310.47|4310.47|4310.47|4309.54|4309.54|0
1637325170000|2021-11-19 12:32:50|4310.66|4310.66|4310.75|4310.75|4310.75|4310.75|4310.66|4310.66|0
1637325180000|2021-11-19 12:33:00|4310.84|4310.84|4311.65|4311.65|4311.65|4311.65|4310.84|4310.84|0
1637325200000|2021-11-19 12:33:20|4311.8|4311.8|4311.96|4311.96|4311.96|4311.96|4311.65|4311.65|0
1637325210000|2021-11-19 12:33:30|4311.8|4311.8|4311.19|4311.19|4311.8|4311.8|4311.19|4311.19|0
1637325230000|2021-11-19 12:33:50|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|0
1637325240000|2021-11-19 12:34:00|4311.19|4311.19|4310.57|4310.57|4311.19|4311.19|4310.25|4310.25|0
1637325250000|2021-11-19 12:34:10|4310.25|4310.25|4309.94|4309.94|4310.25|4310.25|4309.94|4309.94|0
1637325260000|2021-11-19 12:34:20|4309.63|4309.63|4310.43|4310.43|4310.43|4310.43|4309.63|4309.63|0
1637325270000|2021-11-19 12:34:30|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|0
1637325280000|2021-11-19 12:34:40|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|0
1637325290000|2021-11-19 12:34:50|4310.87|4310.87|4311.2|4311.2|4311.2|4311.2|4310.87|4310.87|0
1637325300000|2021-11-19 12:35:00|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|0
1637325310000|2021-11-19 12:35:10|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|0
1637325320000|2021-11-19 12:35:20|4312.26|4312.26|4312.15|4312.15|4312.77|4312.77|4312.15|4312.15|0
1637325330000|2021-11-19 12:35:30|4311.84|4311.84|4311.56|4311.56|4312.15|4312.15|4311.51|4311.51|0
1637325340000|2021-11-19 12:35:40|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|4311.42|4311.42|0
1637325350000|2021-11-19 12:35:50|4311.01|4311.01|4310.92|4310.92|4311.01|4311.01|4310.89|4310.89|0
1637325360000|2021-11-19 12:36:00|4310.76|4310.76|4311.07|4311.07|4311.07|4311.07|4310.76|4310.76|0
1637325370000|2021-11-19 12:36:10|4311.03|4311.03|4310.98|4310.98|4311.03|4311.03|4310.98|4310.98|0
1637325380000|2021-11-19 12:36:20|4310.95|4310.95|4310.02|4310.02|4310.98|4310.98|4309.93|4309.93|0
1637325390000|2021-11-19 12:36:30|4309.97|4309.97|4310.95|4310.95|4310.95|4310.95|4309.97|4309.97|0
1637325400000|2021-11-19 12:36:40|4311.13|4311.13|4311.82|4311.82|4311.82|4311.82|4311.04|4311.04|0
1637325410000|2021-11-19 12:36:50|4311.86|4311.86|4312.01|4312.01|4312.01|4312.01|4311.86|4311.86|0
1637325420000|2021-11-19 12:37:00|4311.96|4311.96|4312.12|4312.12|4312.12|4312.12|4311.96|4311.96|0
1637325430000|2021-11-19 12:37:10|4311.81|4311.81|4311.55|4311.55|4311.86|4311.86|4311.55|4311.55|0
1637325440000|2021-11-19 12:37:20|4311.57|4311.57|4311.57|4311.57|4311.57|4311.57|4311.57|4311.57|0
1637325450000|2021-11-19 12:37:30|4311.62|4311.62|4311.8|4311.8|4311.8|4311.8|4311.62|4311.62|0
1637325470000|2021-11-19 12:37:50|4311.64|4311.64|4312.57|4312.57|4312.57|4312.57|4311.64|4311.64|0
1637325480000|2021-11-19 12:38:00|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|0
1637325490000|2021-11-19 12:38:10|4312.11|4312.11|4311.36|4311.36|4312.11|4312.11|4310.19|4310.19|0
1637325500000|2021-11-19 12:38:20|4311.45|4311.45|4311.41|4311.41|4311.45|4311.45|4311.41|4311.41|0
1637325510000|2021-11-19 12:38:30|4311.53|4311.53|4311.57|4311.57|4311.69|4311.69|4311.53|4311.53|0
1637325520000|2021-11-19 12:38:40|4311.46|4311.46|4310.85|4310.85|4311.46|4311.46|4310.85|4310.85|0
1637325530000|2021-11-19 12:38:50|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|0
1637325550000|2021-11-19 12:39:10|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|0
1637325560000|2021-11-19 12:39:20|4310.69|4310.69|4311.27|4311.27|4311.27|4311.27|4310.69|4310.69|0
1637325570000|2021-11-19 12:39:30|4311.33|4311.33|4311.71|4311.71|4311.71|4311.71|4311.21|4311.21|0
1637325580000|2021-11-19 12:39:40|4312.64|4312.64|4312.72|4312.72|4312.72|4312.72|4312.64|4312.64|0
1637325590000|2021-11-19 12:39:50|4312.83|4312.83|4312.77|4312.77|4312.83|4312.83|4312.77|4312.77|0
1637325600000|2021-11-19 12:40:00|4312.8|4312.8|4313.11|4313.11|4313.11|4313.11|4312.8|4312.8|0
1637325610000|2021-11-19 12:40:10|4313.02|4313.02|4313.02|4313.02|4313.02|4313.02|4313.02|4313.02|0
1637325620000|2021-11-19 12:40:20|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|0
1637325630000|2021-11-19 12:40:30|4313.02|4313.02|4313.01|4313.01|4313.07|4313.07|4313.01|4313.01|0
1637325640000|2021-11-19 12:40:40|4312.95|4312.95|4312.89|4312.89|4312.95|4312.95|4312.89|4312.89|0
1637325670000|2021-11-19 12:41:10|4312.58|4312.58|4312.26|4312.26|4312.58|4312.58|4312.26|4312.26|0
1637325680000|2021-11-19 12:41:20|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|0
1637325690000|2021-11-19 12:41:30|4312.11|4312.11|4312.17|4312.17|4312.17|4312.17|4312.11|4312.11|0
1637325700000|2021-11-19 12:41:40|4312.2|4312.2|4312.49|4312.49|4312.49|4312.49|4312.2|4312.2|0
1637325710000|2021-11-19 12:41:50|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|0
1637325720000|2021-11-19 12:42:00|4312.71|4312.71|4312.75|4312.75|4312.81|4312.81|4312.71|4312.71|0
1637325730000|2021-11-19 12:42:10|4312.81|4312.81|4312.75|4312.75|4312.81|4312.81|4312.75|4312.75|0
1637325740000|2021-11-19 12:42:20|4312.72|4312.72|4312.1|4312.1|4312.72|4312.72|4312.1|4312.1|0
1637325750000|2021-11-19 12:42:30|4312.19|4312.19|4312.22|4312.22|4312.22|4312.22|4312.19|4312.19|0
1637325770000|2021-11-19 12:42:50|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|0
1637325780000|2021-11-19 12:43:00|4312.53|4312.53|4312.55|4312.55|4312.57|4312.57|4312.53|4312.53|0
1637325790000|2021-11-19 12:43:10|4312.59|4312.59|4312.64|4312.64|4312.64|4312.64|4312.59|4312.59|0
1637325800000|2021-11-19 12:43:20|4312.73|4312.73|4314.07|4314.07|4314.07|4314.07|4312.73|4312.73|0
1637325810000|2021-11-19 12:43:30|4314.12|4314.12|4314.71|4314.71|4314.71|4314.71|4314.12|4314.12|0
1637325820000|2021-11-19 12:43:40|4314.77|4314.77|4315.38|4315.38|4315.38|4315.38|4314.47|4314.47|0
1637325830000|2021-11-19 12:43:50|4315.69|4315.69|4315.9|4315.9|4315.9|4315.9|4315.69|4315.69|0
1637325840000|2021-11-19 12:44:00|4316.2|4316.2|4316.35|4316.35|4316.35|4316.35|4316.2|4316.2|0
1637325850000|2021-11-19 12:44:10|4315.85|4315.85|4315.97|4315.97|4315.97|4315.97|4315.79|4315.79|0
1637325860000|2021-11-19 12:44:20|4315.66|4315.66|4316.12|4316.12|4316.12|4316.12|4315.66|4315.66|0
1637325870000|2021-11-19 12:44:30|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|0
1637325880000|2021-11-19 12:44:40|4316.12|4316.12|4316.09|4316.09|4316.24|4316.24|4316.09|4316.09|0
1637325890000|2021-11-19 12:44:50|4315.93|4315.93|4315.88|4315.88|4315.93|4315.93|4315.88|4315.88|0
1637325900000|2021-11-19 12:45:00|4315.97|4315.97|4316.58|4316.58|4316.78|4316.78|4315.97|4315.97|0
1637325910000|2021-11-19 12:45:10|4316.27|4316.27|4316.62|4316.62|4316.62|4316.62|4316.21|4316.21|0
1637325920000|2021-11-19 12:45:20|4316.31|4316.31|4317.42|4317.42|4317.42|4317.42|4316.31|4316.31|0
1637325930000|2021-11-19 12:45:30|4317.4|4317.4|4317.66|4317.66|4317.66|4317.66|4317.4|4317.4|0
1637325940000|2021-11-19 12:45:40|4317.35|4317.35|4318.45|4318.45|4318.45|4318.45|4317.35|4317.35|0
1637325950000|2021-11-19 12:45:50|4318.48|4318.48|4318.5|4318.5|4318.5|4318.5|4318.48|4318.48|0
1637325960000|2021-11-19 12:46:00|4318.35|4318.35|4317.24|4317.24|4318.35|4318.35|4317.18|4317.18|0
1637325970000|2021-11-19 12:46:10|4316.93|4316.93|4317.22|4317.22|4317.22|4317.22|4316.87|4316.87|0
1637325980000|2021-11-19 12:46:20|4317.25|4317.25|4317.11|4317.11|4317.43|4317.43|4317.11|4317.11|0
1637325990000|2021-11-19 12:46:30|4316.8|4316.8|4316.14|4316.14|4316.8|4316.8|4316.09|4316.09|0
1637326000000|2021-11-19 12:46:40|4316.26|4316.26|4316.49|4316.49|4316.49|4316.49|4316.26|4316.26|0
1637326010000|2021-11-19 12:46:50|4316.33|4316.33|4315.71|4315.71|4316.33|4316.33|4315.71|4315.71|0
1637326020000|2021-11-19 12:47:00|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|0
1637326040000|2021-11-19 12:47:20|4316.8|4316.8|4317.03|4317.03|4317.03|4317.03|4316.8|4316.8|0
1637326050000|2021-11-19 12:47:30|4317.66|4317.66|4317.58|4317.58|4317.66|4317.66|4317.35|4317.35|0
1637326060000|2021-11-19 12:47:40|4317.63|4317.63|4318.44|4318.44|4318.44|4318.44|4317.63|4317.63|0
1637326070000|2021-11-19 12:47:50|4318.8|4318.8|4320.03|4320.03|4320.03|4320.03|4318.8|4318.8|0
1637326080000|2021-11-19 12:48:00|4319.97|4319.97|4320.2|4320.2|4320.2|4320.2|4319.97|4319.97|0
1637326090000|2021-11-19 12:48:10|4320.44|4320.44|4321.05|4321.05|4321.05|4321.05|4320.44|4320.44|0
1637326110000|2021-11-19 12:48:30|4321.23|4321.23|4321.45|4321.45|4321.45|4321.45|4321.23|4321.23|0
1637326120000|2021-11-19 12:48:40|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|0
1637326130000|2021-11-19 12:48:50|4321.91|4321.91|4320.94|4320.94|4321.91|4321.91|4320.94|4320.94|0
1637326140000|2021-11-19 12:49:00|4321.03|4321.03|4320.57|4320.57|4321.06|4321.06|4320.57|4320.57|0
1637326150000|2021-11-19 12:49:10|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|0
1637326160000|2021-11-19 12:49:20|4320.46|4320.46|4319.95|4319.95|4320.46|4320.46|4319.83|4319.83|0
1637326170000|2021-11-19 12:49:30|4320.24|4320.24|4320.4|4320.4|4320.4|4320.4|4320.24|4320.24|0
1637326190000|2021-11-19 12:49:50|4321|4321|4321.16|4321.16|4321.16|4321.16|4321|4321|0
1637326200000|2021-11-19 12:50:00|4321.21|4321.21|4321.16|4321.16|4321.21|4321.21|4320.98|4320.98|0
1637326220000|2021-11-19 12:50:20|4321.31|4321.31|4321.07|4321.07|4321.31|4321.31|4321.07|4321.07|0
1637326230000|2021-11-19 12:50:30|4320.84|4320.84|4320.96|4320.96|4321.01|4321.01|4320.84|4320.84|0
1637326250000|2021-11-19 12:50:50|4320.93|4320.93|4320.65|4320.65|4320.93|4320.93|4320.65|4320.65|0
1637326260000|2021-11-19 12:51:00|4320.5|4320.5|4320.04|4320.04|4320.5|4320.5|4320.04|4320.04|0
1637326270000|2021-11-19 12:51:10|4319.73|4319.73|4320.31|4320.31|4320.31|4320.31|4319.69|4319.69|0
1637326280000|2021-11-19 12:51:20|4319.66|4319.66|4319.77|4319.77|4319.77|4319.77|4319.66|4319.66|0
1637326290000|2021-11-19 12:51:30|4319.73|4319.73|4319.55|4319.55|4319.73|4319.73|4319.49|4319.49|0
1637326300000|2021-11-19 12:51:40|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|0
1637326310000|2021-11-19 12:51:50|4319.91|4319.91|4321.34|4321.34|4321.34|4321.34|4319.91|4319.91|0
1637326320000|2021-11-19 12:52:00|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|0
1637326330000|2021-11-19 12:52:10|4321.19|4321.19|4320.46|4320.46|4321.19|4321.19|4320.34|4320.34|0
1637326340000|2021-11-19 12:52:20|4320.52|4320.52|4320.52|4320.52|4320.83|4320.83|4320.52|4320.52|0
1637326350000|2021-11-19 12:52:30|4320.83|4320.83|4320.21|4320.21|4320.83|4320.83|4320.21|4320.21|0
1637326370000|2021-11-19 12:52:50|4320.51|4320.51|4320.98|4320.98|4320.98|4320.98|4320.51|4320.51|0
1637326380000|2021-11-19 12:53:00|4320.93|4320.93|4321.55|4321.55|4321.55|4321.55|4320.93|4320.93|0
1637326390000|2021-11-19 12:53:10|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|0
1637326400000|2021-11-19 12:53:20|4320.93|4320.93|4321.87|4321.87|4321.87|4321.87|4320.93|4320.93|0
1637326410000|2021-11-19 12:53:30|4321.89|4321.89|4321.66|4321.66|4321.89|4321.89|4321.66|4321.66|0
1637326430000|2021-11-19 12:53:50|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|0
1637326440000|2021-11-19 12:54:00|4321.66|4321.66|4321.1|4321.1|4321.66|4321.66|4320.87|4320.87|0
1637326450000|2021-11-19 12:54:10|4321.73|4321.73|4320.46|4320.46|4321.73|4321.73|4320.46|4320.46|0
1637326460000|2021-11-19 12:54:20|4320.29|4320.29|4319.88|4319.88|4320.29|4320.29|4319.88|4319.88|0
1637326470000|2021-11-19 12:54:30|4320.2|4320.2|4320.41|4320.41|4320.41|4320.41|4320.2|4320.2|0
1637326480000|2021-11-19 12:54:40|4320.58|4320.58|4320.22|4320.22|4320.63|4320.63|4320.22|4320.22|0
1637326490000|2021-11-19 12:54:50|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|0
1637326500000|2021-11-19 12:55:00|4320.83|4320.83|4320.67|4320.67|4320.83|4320.83|4320.51|4320.51|0
1637326520000|2021-11-19 12:55:20|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|0
1637326540000|2021-11-19 12:55:40|4320.07|4320.07|4320.06|4320.06|4320.07|4320.07|4319.75|4319.75|0
1637326550000|2021-11-19 12:55:50|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|0
1637326560000|2021-11-19 12:56:00|4319.28|4319.28|4318.74|4318.74|4319.44|4319.44|4318.74|4318.74|0
1637326570000|2021-11-19 12:56:10|4319.36|4319.36|4319.34|4319.34|4319.36|4319.36|4319.34|4319.34|0
1637326580000|2021-11-19 12:56:20|4319.49|4319.49|4319.54|4319.54|4319.54|4319.54|4319.49|4319.49|0
1637326590000|2021-11-19 12:56:30|4319.7|4319.7|4319.94|4319.94|4319.94|4319.94|4319.7|4319.7|0
1637326620000|2021-11-19 12:57:00|4319.79|4319.79|4319.7|4319.7|4319.79|4319.79|4319.7|4319.7|0
1637326630000|2021-11-19 12:57:10|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|0
1637326640000|2021-11-19 12:57:20|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|0
1637326660000|2021-11-19 12:57:40|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|0
1637326690000|2021-11-19 12:58:10|4319.79|4319.79|4320.03|4320.03|4320.03|4320.03|4319.48|4319.48|0
1637326700000|2021-11-19 12:58:20|4320.07|4320.07|4320.18|4320.18|4320.22|4320.22|4320.07|4320.07|0
1637326710000|2021-11-19 12:58:30|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|0
1637326730000|2021-11-19 12:58:50|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|0
1637326740000|2021-11-19 12:59:00|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|0
1637326750000|2021-11-19 12:59:10|4321.48|4321.48|4321.64|4321.64|4321.79|4321.79|4321.48|4321.48|0
1637326760000|2021-11-19 12:59:20|4321.82|4321.82|4322.28|4322.28|4322.28|4322.28|4321.82|4321.82|0
1637326770000|2021-11-19 12:59:30|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|0
1637326780000|2021-11-19 12:59:40|4323.22|4323.22|4323.4|4323.4|4323.4|4323.4|4322.91|4322.91|0
1637326790000|2021-11-19 12:59:50|4324.02|4324.02|4324.04|4324.04|4324.04|4324.04|4324.02|4324.02|0
1637326800000|2021-11-19 13:00:00|4324.14|4324.14|4323.74|4323.74|4324.14|4324.14|4323.74|4323.74|0
1637326810000|2021-11-19 13:00:10|4323.11|4323.11|4323.07|4323.07|4323.11|4323.11|4323.07|4323.07|0
1637326820000|2021-11-19 13:00:20|4322.94|4322.94|4323.86|4323.86|4323.86|4323.86|4322.94|4322.94|0
1637326830000|2021-11-19 13:00:30|4324.49|4324.49|4324.64|4324.64|4324.64|4324.64|4324.49|4324.49|0
1637326840000|2021-11-19 13:00:40|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|0
1637326850000|2021-11-19 13:00:50|4324.86|4324.86|4324.9|4324.9|4324.9|4324.9|4324.86|4324.86|0
1637326860000|2021-11-19 13:01:00|4324.93|4324.93|4323.34|4323.34|4324.93|4324.93|4323.25|4323.25|0
1637326870000|2021-11-19 13:01:10|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|0
1637326920000|2021-11-19 13:02:00|4323.4|4323.4|4323.4|4323.4|4323.4|4323.4|4323.4|4323.4|0
1637326940000|2021-11-19 13:02:20|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|0
1637326950000|2021-11-19 13:02:30|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|0
1637326970000|2021-11-19 13:02:50|4322.82|4322.82|4321.43|4321.43|4322.82|4322.82|4321.43|4321.43|0
1637326980000|2021-11-19 13:03:00|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|0
1637326990000|2021-11-19 13:03:10|4321|4321|4320.82|4320.82|4321|4321|4320.82|4320.82|0
1637327000000|2021-11-19 13:03:20|4320.5|4320.5|4320.6|4320.6|4320.92|4320.92|4320.5|4320.5|0
1637327010000|2021-11-19 13:03:30|4320.42|4320.42|4320.77|4320.77|4320.77|4320.77|4320.42|4320.42|0
1637327030000|2021-11-19 13:03:50|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|0
1637327060000|2021-11-19 13:04:20|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|0
1637327070000|2021-11-19 13:04:30|4320.24|4320.24|4320.39|4320.39|4320.39|4320.39|4319.93|4319.93|0
1637327080000|2021-11-19 13:04:40|4320.49|4320.49|4320.44|4320.44|4320.49|4320.49|4320.44|4320.44|0
1637327090000|2021-11-19 13:04:50|4320.13|4320.13|4320.13|4320.13|4320.13|4320.13|4320.13|4320.13|0
1637327100000|2021-11-19 13:05:00|4320.01|4320.01|4320.01|4320.01|4320.01|4320.01|4320.01|4320.01|0
1637327110000|2021-11-19 13:05:10|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|0
1637327120000|2021-11-19 13:05:20|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|0
1637327130000|2021-11-19 13:05:30|4320.71|4320.71|4320.86|4320.86|4321.01|4321.01|4320.71|4320.71|0
1637327170000|2021-11-19 13:06:10|4321.39|4321.39|4322.01|4322.01|4322.01|4322.01|4321.33|4321.33|0
1637327180000|2021-11-19 13:06:20|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|0
1637327190000|2021-11-19 13:06:30|4322.38|4322.38|4322.88|4322.88|4322.94|4322.94|4322.38|4322.38|0
1637327200000|2021-11-19 13:06:40|4323.19|4323.19|4324.44|4324.44|4324.44|4324.44|4322.88|4322.88|0
1637327210000|2021-11-19 13:06:50|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|0
1637327220000|2021-11-19 13:07:00|4324.84|4324.84|4325.03|4325.03|4325.03|4325.03|4324.84|4324.84|0
1637327250000|2021-11-19 13:07:30|4325.66|4325.66|4325.66|4325.66|4325.66|4325.66|4325.66|4325.66|0
1637327260000|2021-11-19 13:07:40|4325.62|4325.62|4325.62|4325.62|4325.62|4325.62|4325.62|4325.62|0
1637327280000|2021-11-19 13:08:00|4325.57|4325.57|4325.79|4325.79|4325.88|4325.88|4325.25|4325.25|0
1637327290000|2021-11-19 13:08:10|4325.47|4325.47|4325.02|4325.02|4325.47|4325.47|4325.02|4325.02|0
1637327300000|2021-11-19 13:08:20|4324.87|4324.87|4324.42|4324.42|4324.87|4324.87|4324.42|4324.42|0
1637327320000|2021-11-19 13:08:40|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|0
1637327330000|2021-11-19 13:08:50|4324.08|4324.08|4323.78|4323.78|4324.08|4324.08|4323.78|4323.78|0
1637327340000|2021-11-19 13:09:00|4324.09|4324.09|4323.23|4323.23|4324.09|4324.09|4323.23|4323.23|0
1637327350000|2021-11-19 13:09:10|4323.35|4323.35|4323.23|4323.23|4323.35|4323.35|4323.23|4323.23|0
1637327360000|2021-11-19 13:09:20|4323.54|4323.54|4323.45|4323.45|4323.6|4323.6|4323.45|4323.45|0
1637327370000|2021-11-19 13:09:30|4322.82|4322.82|4323.13|4323.13|4323.13|4323.13|4322.82|4322.82|0
1637327410000|2021-11-19 13:10:10|4322.82|4322.82|4322.64|4322.64|4322.82|4322.82|4322.64|4322.64|0
1637327420000|2021-11-19 13:10:20|4322.48|4322.48|4323.42|4323.42|4323.48|4323.48|4322.48|4322.48|0
1637327430000|2021-11-19 13:10:30|4323.3|4323.3|4322.79|4322.79|4323.3|4323.3|4322.79|4322.79|0
1637327440000|2021-11-19 13:10:40|4322.73|4322.73|4322.64|4322.64|4322.73|4322.73|4322.64|4322.64|0
1637327450000|2021-11-19 13:10:50|4323.26|4323.26|4323.2|4323.2|4323.5|4323.5|4323.2|4323.2|0
1637327460000|2021-11-19 13:11:00|4323.38|4323.38|4323.27|4323.27|4323.45|4323.45|4323.26|4323.26|0
1637327470000|2021-11-19 13:11:10|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|0
1637327480000|2021-11-19 13:11:20|4323.36|4323.36|4323.52|4323.52|4323.52|4323.52|4323.36|4323.36|0
1637327500000|2021-11-19 13:11:40|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|0
1637327510000|2021-11-19 13:11:50|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|0
1637327520000|2021-11-19 13:12:00|4323.58|4323.58|4323.99|4323.99|4324.04|4324.04|4323.58|4323.58|0
1637327530000|2021-11-19 13:12:10|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|0
1637327540000|2021-11-19 13:12:20|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|0
1637327550000|2021-11-19 13:12:30|4324.85|4324.85|4325.12|4325.12|4325.12|4325.12|4324.85|4324.85|0
1637327560000|2021-11-19 13:12:40|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|0
1637327580000|2021-11-19 13:13:00|4324.97|4324.97|4324.77|4324.77|4324.97|4324.97|4324.66|4324.66|0
1637327600000|2021-11-19 13:13:20|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|0
1637327610000|2021-11-19 13:13:30|4325.25|4325.25|4325.48|4325.48|4325.48|4325.48|4325.25|4325.25|0
1637327620000|2021-11-19 13:13:40|4325.39|4325.39|4325.3|4325.3|4325.39|4325.39|4325.3|4325.3|0
1637327630000|2021-11-19 13:13:50|4324.98|4324.98|4324.98|4324.98|4324.98|4324.98|4324.98|4324.98|0
1637327640000|2021-11-19 13:14:00|4324.67|4324.67|4324.36|4324.36|4324.67|4324.67|4324.36|4324.36|0
1637327660000|2021-11-19 13:14:20|4324.27|4324.27|4324.03|4324.03|4324.27|4324.27|4324.03|4324.03|0
1637327680000|2021-11-19 13:14:40|4324.12|4324.12|4324.28|4324.28|4324.28|4324.28|4324.12|4324.12|0
1637327690000|2021-11-19 13:14:50|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|0
1637327700000|2021-11-19 13:15:00|4324.1|4324.1|4324.1|4324.1|4324.57|4324.57|4324.01|4324.01|0
1637327710000|2021-11-19 13:15:10|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|0
1637327720000|2021-11-19 13:15:20|4324.19|4324.19|4324.19|4324.19|4324.19|4324.19|4324.19|4324.19|0
1637327730000|2021-11-19 13:15:30|4324.02|4324.02|4324.08|4324.08|4324.08|4324.08|4324.02|4324.02|0
1637327740000|2021-11-19 13:15:40|4324.03|4324.03|4324.66|4324.66|4324.96|4324.96|4324.03|4324.03|0
1637327750000|2021-11-19 13:15:50|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|0
1637327760000|2021-11-19 13:16:00|4324.32|4324.32|4323.5|4323.5|4324.32|4324.32|4323.5|4323.5|0
1637327770000|2021-11-19 13:16:10|4323.35|4323.35|4323.53|4323.53|4323.65|4323.65|4323.35|4323.35|0
1637327790000|2021-11-19 13:16:30|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|0
1637327800000|2021-11-19 13:16:40|4323.3|4323.3|4323.4|4323.4|4323.44|4323.44|4323.3|4323.3|0
1637327820000|2021-11-19 13:17:00|4323.35|4323.35|4324.18|4324.18|4324.18|4324.18|4323.35|4323.35|0
1637327830000|2021-11-19 13:17:10|4324.49|4324.49|4325.11|4325.11|4325.11|4325.11|4324.49|4324.49|0
1637327840000|2021-11-19 13:17:20|4325.42|4325.42|4326.59|4326.59|4326.59|4326.59|4325.42|4325.42|0
1637327850000|2021-11-19 13:17:30|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|0
1637327860000|2021-11-19 13:17:40|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|0
1637327870000|2021-11-19 13:17:50|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|0
1637327880000|2021-11-19 13:18:00|4328.36|4328.36|4328.38|4328.38|4328.38|4328.38|4328.36|4328.36|0
1637327890000|2021-11-19 13:18:10|4328.69|4328.69|4328.75|4328.75|4328.75|4328.75|4328.69|4328.69|0
1637327910000|2021-11-19 13:18:30|4328.44|4328.44|4328.1|4328.1|4329.04|4329.04|4328.1|4328.1|0
1637327930000|2021-11-19 13:18:50|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|0
1637327940000|2021-11-19 13:19:00|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4327.84|4327.84|0
1637327950000|2021-11-19 13:19:10|4328.27|4328.27|4328.19|4328.19|4328.27|4328.27|4328.19|4328.19|0
1637327960000|2021-11-19 13:19:20|4328.5|4328.5|4328.65|4328.65|4328.65|4328.65|4328.5|4328.5|0
1637327970000|2021-11-19 13:19:30|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|0
1637327980000|2021-11-19 13:19:40|4329|4329|4329.16|4329.16|4329.16|4329.16|4329|4329|0
1637327990000|2021-11-19 13:19:50|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|0
1637328000000|2021-11-19 13:20:00|4328.61|4328.61|4328.01|4328.01|4328.61|4328.61|4328.01|4328.01|0
1637328010000|2021-11-19 13:20:10|4328.64|4328.64|4328.28|4328.28|4328.64|4328.64|4328.28|4328.28|0
1637328020000|2021-11-19 13:20:20|4328.37|4328.37|4328.37|4328.37|4328.37|4328.37|4328.37|4328.37|0
1637328030000|2021-11-19 13:20:30|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|0
1637328040000|2021-11-19 13:20:40|4328.42|4328.42|4328.4|4328.4|4328.42|4328.42|4328.4|4328.4|0
1637328050000|2021-11-19 13:20:50|4328.45|4328.45|4329.54|4329.54|4329.54|4329.54|4328.45|4328.45|0
1637328060000|2021-11-19 13:21:00|4329.85|4329.85|4330.16|4330.16|4330.16|4330.16|4329.85|4329.85|0
1637328070000|2021-11-19 13:21:10|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|0
1637328080000|2021-11-19 13:21:20|4330.01|4330.01|4330.94|4330.94|4330.94|4330.94|4330.01|4330.01|0
1637328090000|2021-11-19 13:21:30|4331.4|4331.4|4331.87|4331.87|4331.87|4331.87|4331.4|4331.4|0
1637328100000|2021-11-19 13:21:40|4332.02|4332.02|4332.02|4332.02|4332.02|4332.02|4331.85|4331.85|0
1637328110000|2021-11-19 13:21:50|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|0
1637328120000|2021-11-19 13:22:00|4331.71|4331.71|4331.4|4331.4|4331.71|4331.71|4331.4|4331.4|0
1637328130000|2021-11-19 13:22:10|4331.71|4331.71|4332.02|4332.02|4332.02|4332.02|4331.71|4331.71|0
1637328140000|2021-11-19 13:22:20|4332.33|4332.33|4333.09|4333.09|4333.27|4333.27|4332.33|4332.33|0
1637328150000|2021-11-19 13:22:30|4333.4|4333.4|4333.4|4333.4|4333.4|4333.4|4333.4|4333.4|0
1637328160000|2021-11-19 13:22:40|4333.44|4333.44|4333.17|4333.17|4333.48|4333.48|4332.86|4332.86|0
1637328180000|2021-11-19 13:23:00|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|0
1637328190000|2021-11-19 13:23:10|4333.02|4333.02|4332.4|4332.4|4333.02|4333.02|4332.4|4332.4|0
1637328200000|2021-11-19 13:23:20|4332.71|4332.71|4332.71|4332.71|4332.71|4332.71|4332.71|4332.71|0
1637328210000|2021-11-19 13:23:30|4332.62|4332.62|4332.28|4332.28|4332.62|4332.62|4332.26|4332.26|0
1637328220000|2021-11-19 13:23:40|4332.31|4332.31|4331.06|4331.06|4332.31|4332.31|4331.06|4331.06|0
1637328250000|2021-11-19 13:24:10|4331|4331|4331.44|4331.44|4331.44|4331.44|4330.82|4330.82|0
1637328260000|2021-11-19 13:24:20|4331.32|4331.32|4331.94|4331.94|4331.94|4331.94|4331.32|4331.32|0
1637328270000|2021-11-19 13:24:30|4331.89|4331.89|4330.67|4330.67|4331.89|4331.89|4330.65|4330.65|0
1637328290000|2021-11-19 13:24:50|4330.99|4330.99|4330.36|4330.36|4330.99|4330.99|4330.36|4330.36|0
1637328300000|2021-11-19 13:25:00|4330.59|4330.59|4330.95|4330.95|4331.08|4331.08|4330.59|4330.59|0
1637328310000|2021-11-19 13:25:10|4331.1|4331.1|4331.1|4331.1|4331.1|4331.1|4331.1|4331.1|0
1637328330000|2021-11-19 13:25:30|4331.41|4331.41|4331.88|4331.88|4332.34|4332.34|4331.41|4331.41|0
1637328340000|2021-11-19 13:25:40|4331.57|4331.57|4331.56|4331.56|4331.57|4331.57|4331.26|4331.26|0
1637328360000|2021-11-19 13:26:00|4331.26|4331.26|4331.67|4331.67|4331.67|4331.67|4331.26|4331.26|0
1637328370000|2021-11-19 13:26:10|4331.36|4331.36|4331.36|4331.36|4331.36|4331.36|4331.36|4331.36|0
1637328380000|2021-11-19 13:26:20|4331.18|4331.18|4331.75|4331.75|4331.75|4331.75|4331.12|4331.12|0
1637328390000|2021-11-19 13:26:30|4331.57|4331.57|4331.3|4331.3|4331.57|4331.57|4331.3|4331.3|0
1637328420000|2021-11-19 13:27:00|4331.24|4331.24|4331.63|4331.63|4331.64|4331.64|4331.24|4331.24|0
1637328430000|2021-11-19 13:27:10|4331.72|4331.72|4331.71|4331.71|4331.76|4331.76|4331.67|4331.67|0
1637328440000|2021-11-19 13:27:20|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|0
1637328450000|2021-11-19 13:27:30|4331.44|4331.44|4331.47|4331.47|4331.47|4331.47|4331.44|4331.44|0
1637328470000|2021-11-19 13:27:50|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|0
1637328480000|2021-11-19 13:28:00|4331.53|4331.53|4330.47|4330.47|4331.53|4331.53|4330.47|4330.47|0
1637328490000|2021-11-19 13:28:10|4330.59|4330.59|4329.91|4329.91|4330.59|4330.59|4329.91|4329.91|0
1637328500000|2021-11-19 13:28:20|4330.19|4330.19|4330.09|4330.09|4330.19|4330.19|4330.09|4330.09|0
1637328510000|2021-11-19 13:28:30|4330.21|4330.21|4330.04|4330.04|4330.21|4330.21|4330.04|4330.04|0
1637328520000|2021-11-19 13:28:40|4330.01|4330.01|4329.64|4329.64|4330.01|4330.01|4329.64|4329.64|0
1637328530000|2021-11-19 13:28:50|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|0
1637328540000|2021-11-19 13:29:00|4329.02|4329.02|4329.12|4329.12|4329.12|4329.12|4329.02|4329.02|0
1637328550000|2021-11-19 13:29:10|4329.18|4329.18|4329.59|4329.59|4329.59|4329.59|4329.18|4329.18|0
1637328560000|2021-11-19 13:29:20|4329.13|4329.13|4328.36|4328.36|4329.13|4329.13|4328.36|4328.36|0
1637328570000|2021-11-19 13:29:30|4328.67|4328.67|4329.47|4329.47|4329.47|4329.47|4328.67|4328.67|0
1637328580000|2021-11-19 13:29:40|4329.35|4329.35|4329.33|4329.33|4329.35|4329.35|4329.33|4329.33|0
1637328590000|2021-11-19 13:29:50|4329.42|4329.42|4329.53|4329.53|4329.58|4329.58|4329.42|4329.42|0
1637328610000|2021-11-19 13:30:10|4329.65|4329.65|4329.59|4329.59|4329.65|4329.65|4329.59|4329.59|0
1637328620000|2021-11-19 13:30:20|4329.74|4329.74|4328.8|4328.8|4329.74|4329.74|4328.8|4328.8|0
1637328630000|2021-11-19 13:30:30|4328.65|4328.65|4328.56|4328.56|4328.65|4328.65|4328.56|4328.56|0
1637328640000|2021-11-19 13:30:40|4328.53|4328.53|4328.84|4328.84|4328.84|4328.84|4328.53|4328.53|0
1637328650000|2021-11-19 13:30:50|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|0
1637328660000|2021-11-19 13:31:00|4328.57|4328.57|4328.23|4328.23|4328.57|4328.57|4328.23|4328.23|0
1637328670000|2021-11-19 13:31:10|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|0
1637328680000|2021-11-19 13:31:20|4328.6|4328.6|4328.2|4328.2|4328.6|4328.6|4328.2|4328.2|0
1637328690000|2021-11-19 13:31:30|4328.11|4328.11|4326.86|4326.86|4328.11|4328.11|4326.86|4326.86|0
1637328710000|2021-11-19 13:31:50|4326.77|4326.77|4326.45|4326.45|4326.77|4326.77|4326.45|4326.45|0
1637328720000|2021-11-19 13:32:00|4326.15|4326.15|4326.91|4326.91|4326.91|4326.91|4326.15|4326.15|0
1637328740000|2021-11-19 13:32:20|4326.82|4326.82|4326.73|4326.73|4326.82|4326.82|4326.73|4326.73|0
1637328750000|2021-11-19 13:32:30|4326.1|4326.1|4326.39|4326.39|4326.57|4326.57|4325.79|4325.79|0
1637328760000|2021-11-19 13:32:40|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|0
1637328770000|2021-11-19 13:32:50|4326.22|4326.22|4325.81|4325.81|4326.22|4326.22|4325.81|4325.81|0
1637328780000|2021-11-19 13:33:00|4325.96|4325.96|4325.65|4325.65|4325.96|4325.96|4325.65|4325.65|0
1637328790000|2021-11-19 13:33:10|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|0
1637328800000|2021-11-19 13:33:20|4326.53|4326.53|4326.22|4326.22|4326.53|4326.53|4326.22|4326.22|0
1637328810000|2021-11-19 13:33:30|4326.31|4326.31|4326.31|4326.31|4326.31|4326.31|4326.31|4326.31|0
1637328820000|2021-11-19 13:33:40|4326.46|4326.46|4326.62|4326.62|4326.77|4326.77|4326.46|4326.46|0
1637328830000|2021-11-19 13:33:50|4326.77|4326.77|4326.77|4326.77|4326.77|4326.77|4326.77|4326.77|0
1637328840000|2021-11-19 13:34:00|4326.65|4326.65|4326.61|4326.61|4326.65|4326.65|4326.61|4326.61|0
1637328860000|2021-11-19 13:34:20|4326.46|4326.46|4327.08|4327.08|4327.08|4327.08|4326.15|4326.15|0
1637328870000|2021-11-19 13:34:30|4327.39|4327.39|4327.71|4327.71|4327.71|4327.71|4327.39|4327.39|0
1637328880000|2021-11-19 13:34:40|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|0
1637328900000|2021-11-19 13:35:00|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|0
1637328910000|2021-11-19 13:35:10|4327.55|4327.55|4327.78|4327.78|4327.84|4327.84|4327.55|4327.55|0
1637328920000|2021-11-19 13:35:20|4327.88|4327.88|4328.7|4328.7|4328.7|4328.7|4327.88|4327.88|0
1637328940000|2021-11-19 13:35:40|4328.6|4328.6|4329.22|4329.22|4329.22|4329.22|4328.6|4328.6|0
1637328950000|2021-11-19 13:35:50|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|0
1637328960000|2021-11-19 13:36:00|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|0
1637328970000|2021-11-19 13:36:10|4329.38|4329.38|4329.38|4329.38|4329.38|4329.38|4329.38|4329.38|0
1637328980000|2021-11-19 13:36:20|4329.69|4329.69|4329.74|4329.74|4329.74|4329.74|4329.69|4329.69|0
1637328990000|2021-11-19 13:36:30|4329.76|4329.76|4329.81|4329.81|4329.81|4329.81|4329.76|4329.76|0
1637329000000|2021-11-19 13:36:40|4330.12|4330.12|4329.75|4329.75|4330.12|4330.12|4329.75|4329.75|0
1637329010000|2021-11-19 13:36:50|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|0
1637329020000|2021-11-19 13:37:00|4329.99|4329.99|4329.67|4329.67|4329.99|4329.99|4329.67|4329.67|0
1637329050000|2021-11-19 13:37:30|4329.83|4329.83|4329.83|4329.83|4329.83|4329.83|4329.83|4329.83|0
1637329060000|2021-11-19 13:37:40|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|0
1637329090000|2021-11-19 13:38:10|4329.73|4329.73|4329.42|4329.42|4329.73|4329.73|4329.42|4329.42|0
1637329110000|2021-11-19 13:38:30|4329.61|4329.61|4329.38|4329.38|4329.69|4329.69|4329.38|4329.38|0
1637329120000|2021-11-19 13:38:40|4329.32|4329.32|4329.01|4329.01|4329.32|4329.32|4329.01|4329.01|0
1637329130000|2021-11-19 13:38:50|4328.39|4328.39|4328.35|4328.35|4328.48|4328.48|4328.35|4328.35|0
1637329150000|2021-11-19 13:39:10|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|0
1637329170000|2021-11-19 13:39:30|4327.88|4327.88|4327.88|4327.88|4327.88|4327.88|4327.88|4327.88|0
1637329180000|2021-11-19 13:39:40|4327.79|4327.79|4326.62|4326.62|4327.79|4327.79|4326.62|4326.62|0
1637329190000|2021-11-19 13:39:50|4326.47|4326.47|4326.16|4326.16|4326.47|4326.47|4325.85|4325.85|0
1637329200000|2021-11-19 13:40:00|4326.47|4326.47|4326.38|4326.38|4326.47|4326.47|4326.38|4326.38|0
1637329210000|2021-11-19 13:40:10|4326.22|4326.22|4326.07|4326.07|4326.22|4326.22|4326.07|4326.07|0
1637329220000|2021-11-19 13:40:20|4325.98|4325.98|4325.96|4325.96|4325.98|4325.98|4325.96|4325.96|0
1637329230000|2021-11-19 13:40:30|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|0
1637329240000|2021-11-19 13:40:40|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|0
1637329270000|2021-11-19 13:41:10|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|0
1637329280000|2021-11-19 13:41:20|4326.29|4326.29|4326.33|4326.33|4326.48|4326.48|4326.29|4326.29|0
1637329290000|2021-11-19 13:41:30|4326.27|4326.27|4326.15|4326.15|4326.27|4326.27|4326.15|4326.15|0
1637329300000|2021-11-19 13:41:40|4326.46|4326.46|4326.55|4326.55|4326.67|4326.67|4326.46|4326.46|0
1637329310000|2021-11-19 13:41:50|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|0
1637329320000|2021-11-19 13:42:00|4326.24|4326.24|4326.15|4326.15|4326.24|4326.24|4326.15|4326.15|0
1637329330000|2021-11-19 13:42:10|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|0
1637329340000|2021-11-19 13:42:20|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|0
1637329360000|2021-11-19 13:42:40|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|0
1637329370000|2021-11-19 13:42:50|4326.71|4326.71|4326.83|4326.83|4326.83|4326.83|4326.71|4326.71|0
1637329380000|2021-11-19 13:43:00|4327.01|4327.01|4327.43|4327.43|4327.52|4327.52|4327.01|4327.01|0
1637329390000|2021-11-19 13:43:10|4327.58|4327.58|4327.4|4327.4|4327.58|4327.58|4327.4|4327.4|0
1637329400000|2021-11-19 13:43:20|4327.46|4327.46|4327.44|4327.44|4327.5|4327.5|4327.44|4327.44|0
1637329410000|2021-11-19 13:43:30|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|0
1637329420000|2021-11-19 13:43:40|4327.41|4327.41|4327.35|4327.35|4327.41|4327.41|4327.1|4327.1|0
1637329430000|2021-11-19 13:43:50|4327.31|4327.31|4327.37|4327.37|4327.47|4327.47|4327.31|4327.31|0
1637329440000|2021-11-19 13:44:00|4327.34|4327.34|4326.94|4326.94|4327.34|4327.34|4326.94|4326.94|0
1637329450000|2021-11-19 13:44:10|4326.88|4326.88|4327|4327|4327|4327|4326.88|4326.88|0
1637329460000|2021-11-19 13:44:20|4327.12|4327.12|4327.2|4327.2|4327.29|4327.29|4327.06|4327.06|0
1637329480000|2021-11-19 13:44:40|4327.22|4327.22|4327.54|4327.54|4327.85|4327.85|4327.22|4327.22|0
1637329490000|2021-11-19 13:44:50|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|0
1637329500000|2021-11-19 13:45:00|4327.21|4327.21|4327.09|4327.09|4327.21|4327.21|4327.09|4327.09|0
1637329510000|2021-11-19 13:45:10|4326.78|4326.78|4326.26|4326.26|4326.78|4326.78|4326.26|4326.26|0
1637329520000|2021-11-19 13:45:20|4326.57|4326.57|4326.57|4326.57|4326.57|4326.57|4326.57|4326.57|0
1637329530000|2021-11-19 13:45:30|4326.26|4326.26|4326.41|4326.41|4326.41|4326.41|4326.1|4326.1|0
1637329540000|2021-11-19 13:45:40|4326.57|4326.57|4326.91|4326.91|4326.97|4326.97|4326.57|4326.57|0
1637329560000|2021-11-19 13:46:00|4326.87|4326.87|4326.87|4326.87|4326.87|4326.87|4326.55|4326.55|0
1637329570000|2021-11-19 13:46:10|4326.77|4326.77|4326.59|4326.59|4326.77|4326.77|4326.59|4326.59|0
1637329580000|2021-11-19 13:46:20|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|0
1637329590000|2021-11-19 13:46:30|4326.71|4326.71|4326.25|4326.25|4326.71|4326.71|4326.25|4326.25|0
1637329600000|2021-11-19 13:46:40|4326.07|4326.07|4326.01|4326.01|4326.07|4326.07|4326.01|4326.01|0
1637329610000|2021-11-19 13:46:50|4325.7|4325.7|4325.7|4325.7|4326.01|4326.01|4325.7|4325.7|0
1637329620000|2021-11-19 13:47:00|4325.67|4325.67|4325.4|4325.4|4325.67|4325.67|4325.4|4325.4|0
1637329630000|2021-11-19 13:47:10|4325.31|4325.31|4324.88|4324.88|4325.31|4325.31|4324.88|4324.88|0
1637329640000|2021-11-19 13:47:20|4324.79|4324.79|4325.41|4325.41|4325.41|4325.41|4324.79|4324.79|0
1637329650000|2021-11-19 13:47:30|4325.1|4325.1|4325.1|4325.1|4325.1|4325.1|4325.1|4325.1|0
1637329660000|2021-11-19 13:47:40|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|0
1637329680000|2021-11-19 13:48:00|4325.67|4325.67|4325.98|4325.98|4325.98|4325.98|4325.67|4325.67|0
1637329690000|2021-11-19 13:48:10|4325.21|4325.21|4324.6|4324.6|4325.21|4325.21|4324.6|4324.6|0
1637329710000|2021-11-19 13:48:30|4324.66|4324.66|4324.9|4324.9|4324.9|4324.9|4324.6|4324.6|0
1637329720000|2021-11-19 13:48:40|4324.79|4324.79|4324.61|4324.61|4324.79|4324.79|4324.61|4324.61|0
1637329730000|2021-11-19 13:48:50|4324.55|4324.55|4324.1|4324.1|4324.55|4324.55|4324.1|4324.1|0
1637329740000|2021-11-19 13:49:00|4324.01|4324.01|4323.9|4323.9|4324.01|4324.01|4323.9|4323.9|0
1637329750000|2021-11-19 13:49:10|4323.94|4323.94|4323.66|4323.66|4323.94|4323.94|4323.66|4323.66|0
1637329760000|2021-11-19 13:49:20|4323.95|4323.95|4323.72|4323.72|4323.95|4323.95|4323.72|4323.72|0
1637329770000|2021-11-19 13:49:30|4323.74|4323.74|4324.08|4324.08|4324.08|4324.08|4323.74|4323.74|0
1637329780000|2021-11-19 13:49:40|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|0
1637329790000|2021-11-19 13:49:50|4323.92|4323.92|4324.23|4324.23|4324.23|4324.23|4323.92|4323.92|0
1637329800000|2021-11-19 13:50:00|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|0
1637329810000|2021-11-19 13:50:10|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|0
1637329820000|2021-11-19 13:50:20|4324.29|4324.29|4324.23|4324.23|4324.29|4324.29|4324.23|4324.23|0
1637329830000|2021-11-19 13:50:30|4324.42|4324.42|4325.72|4325.72|4325.72|4325.72|4324.33|4324.33|0
1637329850000|2021-11-19 13:50:50|4325.88|4325.88|4325.67|4325.67|4325.88|4325.88|4325.67|4325.67|0
1637329860000|2021-11-19 13:51:00|4325.57|4325.57|4325.9|4325.9|4325.9|4325.9|4325.57|4325.57|0
1637329870000|2021-11-19 13:51:10|4325.84|4325.84|4326.52|4326.52|4326.52|4326.52|4325.84|4325.84|0
1637329880000|2021-11-19 13:51:20|4326.46|4326.46|4327.15|4327.15|4327.15|4327.15|4326.46|4326.46|0
1637329900000|2021-11-19 13:51:40|4327.46|4327.46|4327.46|4327.46|4327.46|4327.46|4327.46|4327.46|0
1637329910000|2021-11-19 13:51:50|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|0
1637329920000|2021-11-19 13:52:00|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|0
1637329950000|2021-11-19 13:52:30|4327.76|4327.76|4327.82|4327.82|4327.82|4327.82|4327.76|4327.76|0
1637329960000|2021-11-19 13:52:40|4327.8|4327.8|4328.4|4328.4|4328.4|4328.4|4327.8|4327.8|0
1637329970000|2021-11-19 13:52:50|4328.44|4328.44|4328.47|4328.47|4328.59|4328.59|4328.44|4328.44|0
1637329980000|2021-11-19 13:53:00|4328.41|4328.41|4328.53|4328.53|4328.53|4328.53|4328.1|4328.1|0
1637329990000|2021-11-19 13:53:10|4328.36|4328.36|4328.67|4328.67|4328.67|4328.67|4328.36|4328.36|0
1637330000000|2021-11-19 13:53:20|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|0
1637330010000|2021-11-19 13:53:30|4328.61|4328.61|4328.7|4328.7|4328.7|4328.7|4328.61|4328.61|0
1637330020000|2021-11-19 13:53:40|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|0
1637330030000|2021-11-19 13:53:50|4329.11|4329.11|4329.3|4329.3|4329.42|4329.42|4329.11|4329.11|0
1637330040000|2021-11-19 13:54:00|4329.32|4329.32|4329.32|4329.32|4329.32|4329.32|4329.32|4329.32|0
1637330050000|2021-11-19 13:54:10|4329.42|4329.42|4329.1|4329.1|4329.42|4329.42|4329.1|4329.1|0
1637330060000|2021-11-19 13:54:20|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|0
1637330070000|2021-11-19 13:54:30|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|0
1637330090000|2021-11-19 13:54:50|4329.67|4329.67|4329.98|4329.98|4330.29|4330.29|4329.67|4329.67|0
1637330100000|2021-11-19 13:55:00|4329.67|4329.67|4329.86|4329.86|4329.86|4329.86|4329.51|4329.51|0
1637330110000|2021-11-19 13:55:10|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|0
1637330140000|2021-11-19 13:55:40|4330.2|4330.2|4330.02|4330.02|4330.2|4330.2|4330.02|4330.02|0
1637330150000|2021-11-19 13:55:50|4329.87|4329.87|4329.41|4329.41|4329.87|4329.87|4329.41|4329.41|0
1637330160000|2021-11-19 13:56:00|4329.09|4329.09|4328.4|4328.4|4329.09|4329.09|4328.4|4328.4|0
1637330170000|2021-11-19 13:56:10|4328.31|4328.31|4328.31|4328.31|4328.31|4328.31|4328.31|4328.31|0
1637330190000|2021-11-19 13:56:30|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|0
1637330200000|2021-11-19 13:56:40|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|0
1637330210000|2021-11-19 13:56:50|4328.62|4328.62|4328.47|4328.47|4328.62|4328.62|4328.47|4328.47|0
1637330220000|2021-11-19 13:57:00|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|0
1637330230000|2021-11-19 13:57:10|4328.2|4328.2|4328.18|4328.18|4328.2|4328.2|4328.18|4328.18|0
1637330240000|2021-11-19 13:57:20|4327.87|4327.87|4328.18|4328.18|4328.18|4328.18|4327.87|4327.87|0
1637330250000|2021-11-19 13:57:30|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|0
1637330280000|2021-11-19 13:58:00|4328.2|4328.2|4327.88|4327.88|4328.2|4328.2|4327.88|4327.88|0
1637330290000|2021-11-19 13:58:10|4327.71|4327.71|4327.59|4327.59|4327.71|4327.71|4327.59|4327.59|0
1637330300000|2021-11-19 13:58:20|4327.35|4327.35|4328.29|4328.29|4328.33|4328.33|4327.35|4327.35|0
1637330310000|2021-11-19 13:58:30|4328.23|4328.23|4327.93|4327.93|4328.29|4328.29|4327.93|4327.93|0
1637330320000|2021-11-19 13:58:40|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|0
1637330340000|2021-11-19 13:59:00|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|0
1637330350000|2021-11-19 13:59:10|4328.65|4328.65|4328.45|4328.45|4328.77|4328.77|4327.83|4327.83|0
1637330360000|2021-11-19 13:59:20|4328.77|4328.77|4328.34|4328.34|4328.77|4328.77|4328.34|4328.34|0
1637330380000|2021-11-19 13:59:40|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|0
1637330390000|2021-11-19 13:59:50|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|0
1637330400000|2021-11-19 14:00:00|4328.54|4328.54|4328.23|4328.23|4328.54|4328.54|4328.23|4328.23|0
1637330420000|2021-11-19 14:00:20|4327.6|4327.6|4327.37|4327.37|4327.6|4327.6|4327.37|4327.37|0
1637330430000|2021-11-19 14:00:30|4327.46|4327.46|4327.52|4327.52|4327.52|4327.52|4327.4|4327.4|0
1637330440000|2021-11-19 14:00:40|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|0
1637330450000|2021-11-19 14:00:50|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|0
1637330460000|2021-11-19 14:01:00|4327.23|4327.23|4327.02|4327.02|4327.23|4327.23|4327.02|4327.02|0
1637330470000|2021-11-19 14:01:10|4327.05|4327.05|4326.97|4326.97|4327.05|4327.05|4326.97|4326.97|0
1637330480000|2021-11-19 14:01:20|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|0
1637330500000|2021-11-19 14:01:40|4326.76|4326.76|4327.07|4327.07|4327.22|4327.22|4326.76|4326.76|0
1637330510000|2021-11-19 14:01:50|4327.22|4327.22|4326.76|4326.76|4327.22|4327.22|4326.76|4326.76|0
1637330520000|2021-11-19 14:02:00|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|0
1637330530000|2021-11-19 14:02:10|4326.17|4326.17|4326.4|4326.4|4326.64|4326.64|4326.17|4326.17|0
1637330540000|2021-11-19 14:02:20|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|0
1637330550000|2021-11-19 14:02:30|4325.64|4325.64|4325.4|4325.4|4325.82|4325.82|4325.36|4325.36|0
1637330560000|2021-11-19 14:02:40|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|0
1637330580000|2021-11-19 14:03:00|4325.4|4325.4|4324.5|4324.5|4325.4|4325.4|4324.5|4324.5|0
1637330590000|2021-11-19 14:03:10|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|0
1637330610000|2021-11-19 14:03:30|4324.77|4324.77|4324.46|4324.46|4324.77|4324.77|4324.46|4324.46|0
1637330620000|2021-11-19 14:03:40|4323.84|4323.84|4323.96|4323.96|4323.96|4323.96|4323.84|4323.84|0
1637330640000|2021-11-19 14:04:00|4324.27|4324.27|4323.49|4323.49|4324.27|4324.27|4323.34|4323.34|0
1637330670000|2021-11-19 14:04:30|4323.96|4323.96|4324.17|4324.17|4324.17|4324.17|4323.96|4323.96|0
1637330690000|2021-11-19 14:04:50|4324.01|4324.01|4324.32|4324.32|4324.32|4324.32|4324.01|4324.01|0
1637330700000|2021-11-19 14:05:00|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|0
1637330710000|2021-11-19 14:05:10|4324.14|4324.14|4324.14|4324.14|4324.14|4324.14|4324.14|4324.14|0
1637330720000|2021-11-19 14:05:20|4324.45|4324.45|4325.1|4325.1|4325.1|4325.1|4324.45|4324.45|0
1637330730000|2021-11-19 14:05:30|4325.05|4325.05|4325.01|4325.01|4325.05|4325.05|4324.97|4324.97|0
1637330740000|2021-11-19 14:05:40|4324.69|4324.69|4324.72|4324.72|4324.72|4324.72|4324.69|4324.69|0
1637330760000|2021-11-19 14:06:00|4324.76|4324.76|4324.76|4324.76|4324.76|4324.76|4324.76|4324.76|0
1637330770000|2021-11-19 14:06:10|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|0
1637330780000|2021-11-19 14:06:20|4324.49|4324.49|4324.28|4324.28|4324.49|4324.49|4324.28|4324.28|0
1637330790000|2021-11-19 14:06:30|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|0
1637330810000|2021-11-19 14:06:50|4324.34|4324.34|4324.34|4324.34|4324.65|4324.65|4324.34|4324.34|0
1637330830000|2021-11-19 14:07:10|4324.26|4324.26|4324.08|4324.08|4324.26|4324.26|4324.08|4324.08|0
1637330840000|2021-11-19 14:07:20|4324.13|4324.13|4324.18|4324.18|4324.18|4324.18|4324.13|4324.13|0
1637330850000|2021-11-19 14:07:30|4324.09|4324.09|4324.18|4324.18|4324.18|4324.18|4324.09|4324.09|0
1637330870000|2021-11-19 14:07:50|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|0
1637330880000|2021-11-19 14:08:00|4324.48|4324.48|4324.7|4324.7|4324.7|4324.7|4324.48|4324.48|0
1637330900000|2021-11-19 14:08:20|4324.79|4324.79|4324.77|4324.77|4324.88|4324.88|4324.77|4324.77|0
1637330910000|2021-11-19 14:08:30|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|0
1637330920000|2021-11-19 14:08:40|4324.79|4324.79|4324.63|4324.63|4324.94|4324.94|4324.48|4324.48|0
1637330940000|2021-11-19 14:09:00|4324.32|4324.32|4324.32|4324.32|4324.32|4324.32|4324.32|4324.32|0
1637330950000|2021-11-19 14:09:10|4324.01|4324.01|4324.13|4324.13|4324.16|4324.16|4323.98|4323.98|0
1637330960000|2021-11-19 14:09:20|4323.84|4323.84|4323.19|4323.19|4323.84|4323.84|4323.1|4323.1|0
1637330980000|2021-11-19 14:09:40|4323.14|4323.14|4323.08|4323.08|4323.14|4323.14|4323.08|4323.08|0
1637330990000|2021-11-19 14:09:50|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|0
1637331000000|2021-11-19 14:10:00|4323.48|4323.48|4323.69|4323.69|4323.69|4323.69|4323.48|4323.48|0
1637331010000|2021-11-19 14:10:10|4323.74|4323.74|4323.76|4323.76|4323.76|4323.76|4323.74|4323.74|0
1637331020000|2021-11-19 14:10:20|4323.59|4323.59|4323.53|4323.53|4323.59|4323.59|4323.53|4323.53|0
1637331030000|2021-11-19 14:10:30|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|0
1637331040000|2021-11-19 14:10:40|4323.7|4323.7|4323.75|4323.75|4323.75|4323.75|4323.7|4323.7|0
1637331050000|2021-11-19 14:10:50|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|0
1637331070000|2021-11-19 14:11:10|4324.05|4324.05|4323.87|4323.87|4324.05|4324.05|4323.87|4323.87|0
1637331080000|2021-11-19 14:11:20|4324.5|4324.5|4324.18|4324.18|4324.5|4324.5|4324.18|4324.18|0
1637331100000|2021-11-19 14:11:40|4323.95|4323.95|4324.18|4324.18|4324.18|4324.18|4323.95|4323.95|0
1637331110000|2021-11-19 14:11:50|4323.95|4323.95|4323.74|4323.74|4323.95|4323.95|4323.52|4323.52|0
1637331120000|2021-11-19 14:12:00|4323.68|4323.68|4323.62|4323.62|4323.68|4323.68|4323.62|4323.62|0
1637331130000|2021-11-19 14:12:10|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|0
1637331150000|2021-11-19 14:12:30|4323.7|4323.7|4323.76|4323.76|4323.82|4323.82|4323.7|4323.7|0
1637331160000|2021-11-19 14:12:40|4324.08|4324.08|4324.64|4324.64|4324.64|4324.64|4323.86|4323.86|0
1637331170000|2021-11-19 14:12:50|4324.33|4324.33|4323.91|4323.91|4324.47|4324.47|4323.52|4323.52|0
1637331180000|2021-11-19 14:13:00|4323.59|4323.59|4324.12|4324.12|4324.12|4324.12|4323.59|4323.59|0
1637331190000|2021-11-19 14:13:10|4324.21|4324.21|4324.48|4324.48|4325.34|4325.34|4324.21|4324.21|0
1637331200000|2021-11-19 14:13:20|4323.86|4323.86|4324.25|4324.25|4324.25|4324.25|4323.86|4323.86|0
1637331210000|2021-11-19 14:13:30|4324.35|4324.35|4325.15|4325.15|4325.3|4325.3|4323.89|4323.89|0
1637331220000|2021-11-19 14:13:40|4325.03|4325.03|4324.27|4324.27|4325.07|4325.07|4324.21|4324.21|0
1637331230000|2021-11-19 14:13:50|4323.65|4323.65|4323.9|4323.9|4324.05|4324.05|4323.59|4323.59|0
1637331240000|2021-11-19 14:14:00|4324.02|4324.02|4324.93|4324.93|4324.93|4324.93|4323.97|4323.97|0
1637331250000|2021-11-19 14:14:10|4324.97|4324.97|4324.35|4324.35|4325.11|4325.11|4324.35|4324.35|0
1637331260000|2021-11-19 14:14:20|4324.26|4324.26|4325.26|4325.26|4325.26|4325.26|4324.17|4324.17|0
1637331270000|2021-11-19 14:14:30|4325.23|4325.23|4324.92|4324.92|4325.26|4325.26|4324.92|4324.92|0
1637331280000|2021-11-19 14:14:40|4325.54|4325.54|4325.24|4325.24|4325.8|4325.8|4325.24|4325.24|0
1637331290000|2021-11-19 14:14:50|4325.06|4325.06|4325.62|4325.62|4325.62|4325.62|4324.54|4324.54|0
1637331300000|2021-11-19 14:15:00|4325.53|4325.53|4325|4325|4325.53|4325.53|4324.6|4324.6|0
1637331310000|2021-11-19 14:15:10|4325.78|4325.78|4326.4|4326.4|4326.4|4326.4|4325.78|4325.78|0
1637331320000|2021-11-19 14:15:20|4326.52|4326.52|4326.73|4326.73|4326.73|4326.73|4326.52|4326.52|0
1637331330000|2021-11-19 14:15:30|4326.57|4326.57|4326.23|4326.23|4326.57|4326.57|4326.23|4326.23|0
1637331340000|2021-11-19 14:15:40|4326.85|4326.85|4327.5|4327.5|4327.5|4327.5|4326.85|4326.85|0
1637331350000|2021-11-19 14:15:50|4327.39|4327.39|4327.82|4327.82|4327.82|4327.82|4327.39|4327.39|0
1637331360000|2021-11-19 14:16:00|4327.52|4327.52|4327.26|4327.26|4327.52|4327.52|4327.26|4327.26|0
1637331370000|2021-11-19 14:16:10|4327.32|4327.32|4327.08|4327.08|4327.32|4327.32|4326.61|4326.61|0
1637331380000|2021-11-19 14:16:20|4327.17|4327.17|4328.12|4328.12|4328.43|4328.43|4327.17|4327.17|0
1637331390000|2021-11-19 14:16:30|4328.43|4328.43|4327.54|4327.54|4328.43|4328.43|4327.13|4327.13|0
1637331400000|2021-11-19 14:16:40|4326.91|4326.91|4325.61|4325.61|4326.91|4326.91|4325.61|4325.61|0
1637331410000|2021-11-19 14:16:50|4325.52|4325.52|4325.4|4325.4|4325.52|4325.52|4325.36|4325.36|0
1637331420000|2021-11-19 14:17:00|4325.25|4325.25|4325.56|4325.56|4325.56|4325.56|4325.25|4325.25|0
1637331430000|2021-11-19 14:17:10|4324.94|4324.94|4325.81|4325.81|4325.88|4325.88|4324.94|4324.94|0
1637331440000|2021-11-19 14:17:20|4325.51|4325.51|4325.15|4325.15|4325.51|4325.51|4325.15|4325.15|0
1637331450000|2021-11-19 14:17:30|4324.99|4324.99|4325.59|4325.59|4325.65|4325.65|4324.84|4324.84|0
1637331460000|2021-11-19 14:17:40|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|0
1637331470000|2021-11-19 14:17:50|4325.83|4325.83|4325.68|4325.68|4325.83|4325.83|4325.68|4325.68|0
1637331480000|2021-11-19 14:18:00|4325.37|4325.37|4323.82|4323.82|4325.37|4325.37|4323.82|4323.82|0
1637331490000|2021-11-19 14:18:10|4323.91|4323.91|4324.03|4324.03|4324.03|4324.03|4323.91|4323.91|0
1637331500000|2021-11-19 14:18:20|4323.72|4323.72|4323.76|4323.76|4323.76|4323.76|4323.72|4323.72|0
1637331510000|2021-11-19 14:18:30|4323.58|4323.58|4323.48|4323.48|4323.58|4323.58|4323.48|4323.48|0
1637331520000|2021-11-19 14:18:40|4322.87|4322.87|4322.9|4322.9|4322.93|4322.93|4322.15|4322.15|0
1637331530000|2021-11-19 14:18:50|4323.51|4323.51|4323.82|4323.82|4323.82|4323.82|4323.51|4323.51|0
1637331540000|2021-11-19 14:19:00|4324.44|4324.44|4324.91|4324.91|4324.91|4324.91|4324.28|4324.28|0
1637331550000|2021-11-19 14:19:10|4325.03|4325.03|4324.32|4324.32|4325.03|4325.03|4324.32|4324.32|0
1637331560000|2021-11-19 14:19:20|4324.35|4324.35|4324.85|4324.85|4324.85|4324.85|4323.79|4323.79|0
1637331570000|2021-11-19 14:19:30|4324.79|4324.79|4324.31|4324.31|4324.98|4324.98|4324.31|4324.31|0
1637331580000|2021-11-19 14:19:40|4324.46|4324.46|4324.65|4324.65|4324.77|4324.77|4324.34|4324.34|0
1637331590000|2021-11-19 14:19:50|4324.47|4324.47|4324.53|4324.53|4324.53|4324.53|4324.26|4324.26|0
1637331600000|2021-11-19 14:20:00|4324.56|4324.56|4324.42|4324.42|4324.71|4324.71|4324.42|4324.42|0
1637331610000|2021-11-19 14:20:10|4324.44|4324.44|4324.13|4324.13|4324.44|4324.44|4324.13|4324.13|0
1637331620000|2021-11-19 14:20:20|4323.67|4323.67|4323.73|4323.73|4323.98|4323.98|4323.26|4323.26|0
1637331630000|2021-11-19 14:20:30|4323.57|4323.57|4323.3|4323.3|4323.57|4323.57|4323|4323|0
1637331640000|2021-11-19 14:20:40|4323.23|4323.23|4323.45|4323.45|4323.45|4323.45|4323.14|4323.14|0
1637331650000|2021-11-19 14:20:50|4323.49|4323.49|4323.65|4323.65|4323.65|4323.65|4323.49|4323.49|0
1637331660000|2021-11-19 14:21:00|4323.55|4323.55|4322.78|4322.78|4323.55|4323.55|4322.78|4322.78|0
1637331670000|2021-11-19 14:21:10|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|0
1637331680000|2021-11-19 14:21:20|4322.78|4322.78|4322.84|4322.84|4322.95|4322.95|4322.78|4322.78|0
1637331700000|2021-11-19 14:21:40|4322.68|4322.68|4322.99|4322.99|4322.99|4322.99|4322.52|4322.52|0
1637331710000|2021-11-19 14:21:50|4323.3|4323.3|4322.89|4322.89|4323.3|4323.3|4322.89|4322.89|0
1637331720000|2021-11-19 14:22:00|4322.58|4322.58|4322.73|4322.73|4322.73|4322.73|4322.58|4322.58|0
1637331730000|2021-11-19 14:22:10|4322.97|4322.97|4323.61|4323.61|4323.61|4323.61|4322.97|4322.97|0
1637331740000|2021-11-19 14:22:20|4323.76|4323.76|4323.33|4323.33|4323.76|4323.76|4322.62|4322.62|0
1637331760000|2021-11-19 14:22:40|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|0
1637331780000|2021-11-19 14:23:00|4322.94|4322.94|4322.54|4322.54|4322.94|4322.94|4322.23|4322.23|0
1637331790000|2021-11-19 14:23:10|4322.39|4322.39|4322.69|4322.69|4322.69|4322.69|4322.39|4322.39|0
1637331800000|2021-11-19 14:23:20|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|0
1637331810000|2021-11-19 14:23:30|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|0
1637331820000|2021-11-19 14:23:40|4322.49|4322.49|4322.17|4322.17|4322.49|4322.49|4322.17|4322.17|0
1637331830000|2021-11-19 14:23:50|4322.49|4322.49|4322.16|4322.16|4322.49|4322.49|4322.16|4322.16|0
1637331840000|2021-11-19 14:24:00|4322.1|4322.1|4321.73|4321.73|4322.1|4322.1|4321.73|4321.73|0
1637331850000|2021-11-19 14:24:10|4321.11|4321.11|4321.07|4321.07|4321.25|4321.25|4321.07|4321.07|0
1637331860000|2021-11-19 14:24:20|4321.39|4321.39|4321.2|4321.2|4321.39|4321.39|4321.2|4321.2|0
1637331870000|2021-11-19 14:24:30|4321.11|4321.11|4319.26|4319.26|4321.11|4321.11|4319.26|4319.26|0
1637331880000|2021-11-19 14:24:40|4319.58|4319.58|4319.79|4319.79|4319.88|4319.88|4319.58|4319.58|0
1637331890000|2021-11-19 14:24:50|4319.67|4319.67|4319.78|4319.78|4319.78|4319.78|4319.55|4319.55|0
1637331900000|2021-11-19 14:25:00|4319.83|4319.83|4319.7|4319.7|4320.06|4320.06|4319.39|4319.39|0
1637331910000|2021-11-19 14:25:10|4319.88|4319.88|4320.06|4320.06|4320.06|4320.06|4319.88|4319.88|0
1637331920000|2021-11-19 14:25:20|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|0
1637331930000|2021-11-19 14:25:30|4320.2|4320.2|4319.98|4319.98|4320.32|4320.32|4319.36|4319.36|0
1637331950000|2021-11-19 14:25:50|4320.08|4320.08|4320.32|4320.32|4320.32|4320.32|4319.77|4319.77|0
1637331960000|2021-11-19 14:26:00|4320.17|4320.17|4320.24|4320.24|4320.24|4320.24|4320.17|4320.17|0
1637331970000|2021-11-19 14:26:10|4320.19|4320.19|4319.7|4319.7|4320.19|4320.19|4319.7|4319.7|0
1637331980000|2021-11-19 14:26:20|4319.38|4319.38|4318.88|4318.88|4319.7|4319.7|4318.88|4318.88|0
1637331990000|2021-11-19 14:26:30|4318.26|4318.26|4318.57|4318.57|4318.57|4318.57|4318.26|4318.26|0
1637332000000|2021-11-19 14:26:40|4318.62|4318.62|4318.74|4318.74|4318.91|4318.91|4318.62|4318.62|0
1637332010000|2021-11-19 14:26:50|4319.05|4319.05|4319.11|4319.11|4319.11|4319.11|4318.99|4318.99|0
1637332020000|2021-11-19 14:27:00|4319.42|4319.42|4319.26|4319.26|4319.42|4319.42|4319.11|4319.11|0
1637332040000|2021-11-19 14:27:20|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|0
1637332050000|2021-11-19 14:27:30|4319.26|4319.26|4319.89|4319.89|4319.89|4319.89|4319.26|4319.26|0
1637332060000|2021-11-19 14:27:40|4319.58|4319.58|4319.86|4319.86|4319.86|4319.86|4319.58|4319.58|0
1637332070000|2021-11-19 14:27:50|4319.9|4319.9|4319.83|4319.83|4320.01|4320.01|4319.59|4319.59|0
1637332080000|2021-11-19 14:28:00|4319.52|4319.52|4319.09|4319.09|4319.79|4319.79|4319.09|4319.09|0
1637332090000|2021-11-19 14:28:10|4319.15|4319.15|4318.72|4318.72|4319.35|4319.35|4318.72|4318.72|0
1637332100000|2021-11-19 14:28:20|4318.66|4318.66|4318.71|4318.71|4318.92|4318.92|4318.6|4318.6|0
1637332110000|2021-11-19 14:28:30|4318.86|4318.86|4318.83|4318.83|4318.86|4318.86|4318.83|4318.83|0
1637332120000|2021-11-19 14:28:40|4318.68|4318.68|4318.53|4318.53|4318.68|4318.68|4318.53|4318.53|0
1637332140000|2021-11-19 14:29:00|4318.84|4318.84|4319.46|4319.46|4319.46|4319.46|4318.84|4318.84|0
1637332150000|2021-11-19 14:29:10|4319.15|4319.15|4318.05|4318.05|4319.15|4319.15|4318.05|4318.05|0
1637332160000|2021-11-19 14:29:20|4318|4318|4317.91|4317.91|4318|4318|4317.91|4317.91|0
1637332170000|2021-11-19 14:29:30|4317.82|4317.82|4318|4318|4318|4318|4317.82|4317.82|0
1637332180000|2021-11-19 14:29:40|4318.31|4318.31|4318.31|4318.31|4318.31|4318.31|4318.31|4318.31|0
1637332190000|2021-11-19 14:29:50|4318|4318|4317.14|4317.14|4318.35|4318.35|4316.21|4316.21|0
1637332200000|2021-11-19 14:30:00|4318.08|4318.08|4318.81|4318.81|4319.67|4319.67|4317.14|4317.14|0
1637332210000|2021-11-19 14:30:10|4318.71|4318.71|4318.55|4318.55|4319.19|4319.19|4318.38|4318.38|0
1637332220000|2021-11-19 14:30:20|4319.18|4319.18|4318.88|4318.88|4319.18|4319.18|4317.63|4317.63|0
1637332230000|2021-11-19 14:30:30|4318.42|4318.42|4317.13|4317.13|4318.42|4318.42|4317.13|4317.13|0
1637332240000|2021-11-19 14:30:40|4316.82|4316.82|4316.65|4316.65|4317.12|4317.12|4316.44|4316.44|0
1637332250000|2021-11-19 14:30:50|4316.77|4316.77|4316.29|4316.29|4317.17|4317.17|4316.29|4316.29|0
1637332260000|2021-11-19 14:31:00|4316.33|4316.33|4315.79|4315.79|4316.49|4316.49|4315.79|4315.79|0
1637332270000|2021-11-19 14:31:10|4316.1|4316.1|4317.3|4317.3|4317.3|4317.3|4315.47|4315.47|0
1637332280000|2021-11-19 14:31:20|4317.15|4317.15|4316.7|4316.7|4317.15|4317.15|4316.7|4316.7|0
1637332290000|2021-11-19 14:31:30|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|0
1637332300000|2021-11-19 14:31:40|4316.38|4316.38|4316.34|4316.34|4316.38|4316.38|4316.34|4316.34|0
1637332310000|2021-11-19 14:31:50|4316.3|4316.3|4315.9|4315.9|4316.3|4316.3|4315.9|4315.9|0
1637332320000|2021-11-19 14:32:00|4315.99|4315.99|4315.95|4315.95|4316.01|4316.01|4315.95|4315.95|0
1637332330000|2021-11-19 14:32:10|4316.27|4316.27|4315.95|4315.95|4316.27|4316.27|4315.95|4315.95|0
1637332340000|2021-11-19 14:32:20|4315.64|4315.64|4315.4|4315.4|4315.64|4315.64|4314.99|4314.99|0
1637332350000|2021-11-19 14:32:30|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|0
1637332360000|2021-11-19 14:32:40|4315.78|4315.78|4317.26|4317.26|4317.45|4317.45|4315.78|4315.78|0
1637332370000|2021-11-19 14:32:50|4317.22|4317.22|4317.83|4317.83|4317.83|4317.83|4317.17|4317.17|0
1637332380000|2021-11-19 14:33:00|4317.52|4317.52|4316.74|4316.74|4317.52|4317.52|4316.74|4316.74|0
1637332390000|2021-11-19 14:33:10|4316.43|4316.43|4315.96|4315.96|4316.74|4316.74|4315.96|4315.96|0
1637332400000|2021-11-19 14:33:20|4315.34|4315.34|4315.65|4315.65|4316.27|4316.27|4315.34|4315.34|0
1637332410000|2021-11-19 14:33:30|4315.02|4315.02|4315.02|4315.02|4315.02|4315.02|4315.02|4315.02|0
1637332420000|2021-11-19 14:33:40|4315.65|4315.65|4315.44|4315.44|4315.68|4315.68|4315.02|4315.02|0
1637332430000|2021-11-19 14:33:50|4314.98|4314.98|4314.65|4314.65|4315.08|4315.08|4314.65|4314.65|0
1637332440000|2021-11-19 14:34:00|4314.75|4314.75|4315.13|4315.13|4315.5|4315.5|4314.73|4314.73|0
1637332450000|2021-11-19 14:34:10|4315.18|4315.18|4315.26|4315.26|4315.26|4315.26|4314.95|4314.95|0
1637332460000|2021-11-19 14:34:20|4315.24|4315.24|4315.11|4315.11|4315.24|4315.24|4315.11|4315.11|0
1637332470000|2021-11-19 14:34:30|4315.73|4315.73|4315.42|4315.42|4316.04|4316.04|4315.42|4315.42|0
1637332480000|2021-11-19 14:34:40|4315.65|4315.65|4317.58|4317.58|4317.58|4317.58|4315.65|4315.65|0
1637332490000|2021-11-19 14:34:50|4317.64|4317.64|4317.48|4317.48|4317.8|4317.8|4317.48|4317.48|0
1637332500000|2021-11-19 14:35:00|4317.33|4317.33|4318.11|4318.11|4318.27|4318.27|4317.33|4317.33|0
1637332510000|2021-11-19 14:35:10|4317.8|4317.8|4317.8|4317.8|4317.8|4317.8|4317.49|4317.49|0
1637332520000|2021-11-19 14:35:20|4318.11|4318.11|4317.72|4317.72|4318.11|4318.11|4317.49|4317.49|0
1637332530000|2021-11-19 14:35:30|4317.78|4317.78|4317.76|4317.76|4318.32|4318.32|4317.53|4317.53|0
1637332540000|2021-11-19 14:35:40|4317.67|4317.67|4317.67|4317.67|4317.67|4317.67|4317.67|4317.67|0
1637332550000|2021-11-19 14:35:50|4317.97|4317.97|4318.24|4318.24|4318.24|4318.24|4317.93|4317.93|0
1637332560000|2021-11-19 14:36:00|4317.62|4317.62|4318.07|4318.07|4318.55|4318.55|4317.62|4317.62|0
1637332570000|2021-11-19 14:36:10|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|0
1637332590000|2021-11-19 14:36:30|4317.73|4317.73|4316.44|4316.44|4317.73|4317.73|4315.98|4315.98|0
1637332600000|2021-11-19 14:36:40|4316.56|4316.56|4317.4|4317.4|4317.5|4317.5|4316.56|4316.56|0
1637332610000|2021-11-19 14:36:50|4317.43|4317.43|4317.56|4317.56|4318.01|4318.01|4317.43|4317.43|0
1637332620000|2021-11-19 14:37:00|4318.19|4318.19|4318.51|4318.51|4319.08|4319.08|4317.99|4317.99|0
1637332630000|2021-11-19 14:37:10|4318.36|4318.36|4318.22|4318.22|4318.54|4318.54|4318.22|4318.22|0
1637332640000|2021-11-19 14:37:20|4318.13|4318.13|4317.93|4317.93|4318.16|4318.16|4317.93|4317.93|0
1637332650000|2021-11-19 14:37:30|4318.24|4318.24|4318.47|4318.47|4318.47|4318.47|4317.85|4317.85|0
1637332660000|2021-11-19 14:37:40|4318.5|4318.5|4317.83|4317.83|4318.5|4318.5|4317.83|4317.83|0
1637332670000|2021-11-19 14:37:50|4318.14|4318.14|4317.79|4317.79|4318.17|4318.17|4317.79|4317.79|0
1637332680000|2021-11-19 14:38:00|4318.1|4318.1|4319.21|4319.21|4319.21|4319.21|4318.1|4318.1|0
1637332690000|2021-11-19 14:38:10|4319.13|4319.13|4318.74|4318.74|4319.13|4319.13|4318.74|4318.74|0
1637332700000|2021-11-19 14:38:20|4318.89|4318.89|4318.77|4318.77|4318.89|4318.89|4318.77|4318.77|0
1637332710000|2021-11-19 14:38:30|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4317.53|4317.53|0
1637332730000|2021-11-19 14:38:50|4317.84|4317.84|4318.97|4318.97|4318.97|4318.97|4317.84|4317.84|0
1637332740000|2021-11-19 14:39:00|4319.12|4319.12|4319.83|4319.83|4320.06|4320.06|4319.12|4319.12|0
1637332750000|2021-11-19 14:39:10|4319.78|4319.78|4319.42|4319.42|4319.78|4319.78|4319.42|4319.42|0
1637332760000|2021-11-19 14:39:20|4319.32|4319.32|4319.26|4319.26|4319.32|4319.32|4319.26|4319.26|0
1637332770000|2021-11-19 14:39:30|4319.42|4319.42|4320.01|4320.01|4320.04|4320.04|4319.42|4319.42|0
1637332780000|2021-11-19 14:39:40|4319.95|4319.95|4319.77|4319.77|4319.95|4319.95|4319.77|4319.77|0
1637332790000|2021-11-19 14:39:50|4319.71|4319.71|4320.09|4320.09|4320.09|4320.09|4318.79|4318.79|0
1637332800000|2021-11-19 14:40:00|4320.18|4320.18|4320.22|4320.22|4320.22|4320.22|4319.91|4319.91|0
1637332810000|2021-11-19 14:40:10|4320.2|4320.2|4319.07|4319.07|4320.2|4320.2|4319.07|4319.07|0
1637332830000|2021-11-19 14:40:30|4319.03|4319.03|4318.81|4318.81|4319.03|4319.03|4318.5|4318.5|0
1637332840000|2021-11-19 14:40:40|4319.12|4319.12|4319.06|4319.06|4319.12|4319.12|4319.06|4319.06|0
1637332850000|2021-11-19 14:40:50|4319.53|4319.53|4319.62|4319.62|4319.62|4319.62|4319.53|4319.53|0
1637332860000|2021-11-19 14:41:00|4319.66|4319.66|4319.35|4319.35|4319.66|4319.66|4319.35|4319.35|0
1637332870000|2021-11-19 14:41:10|4319.3|4319.3|4318.85|4318.85|4319.3|4319.3|4318.23|4318.23|0
1637332880000|2021-11-19 14:41:20|4318.55|4318.55|4318.55|4318.55|4318.55|4318.55|4318.55|4318.55|0
1637332890000|2021-11-19 14:41:30|4318.09|4318.09|4318.09|4318.09|4318.09|4318.09|4318.09|4318.09|0
1637332900000|2021-11-19 14:41:40|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|0
1637332910000|2021-11-19 14:41:50|4318.2|4318.2|4316.71|4316.71|4318.26|4318.26|4316.4|4316.4|0
1637332920000|2021-11-19 14:42:00|4316.87|4316.87|4316.47|4316.47|4316.87|4316.87|4316.44|4316.44|0
1637332930000|2021-11-19 14:42:10|4316.71|4316.71|4317.28|4317.28|4317.28|4317.28|4316.53|4316.53|0
1637332940000|2021-11-19 14:42:20|4317.24|4317.24|4316.82|4316.82|4317.55|4317.55|4316.76|4316.76|0
1637332950000|2021-11-19 14:42:30|4316.36|4316.36|4315.63|4315.63|4316.36|4316.36|4315.01|4315.01|0
1637332960000|2021-11-19 14:42:40|4315.48|4315.48|4315.79|4315.79|4315.79|4315.79|4315.48|4315.48|0
1637332970000|2021-11-19 14:42:50|4315.64|4315.64|4315.53|4315.53|4315.95|4315.95|4315.33|4315.33|0
1637332980000|2021-11-19 14:43:00|4315.83|4315.83|4316.1|4316.1|4316.1|4316.1|4315.83|4315.83|0
1637332990000|2021-11-19 14:43:10|4315.79|4315.79|4315.85|4315.85|4315.85|4315.85|4315.48|4315.48|0
1637333000000|2021-11-19 14:43:20|4315.7|4315.7|4316|4316|4316|4316|4315.7|4315.7|0
1637333010000|2021-11-19 14:43:30|4316.32|4316.32|4316|4316|4316.47|4316.47|4316|4316|0
1637333020000|2021-11-19 14:43:40|4315.85|4315.85|4315.7|4315.7|4315.85|4315.85|4315.7|4315.7|0
1637333030000|2021-11-19 14:43:50|4315.87|4315.87|4315.66|4315.66|4315.87|4315.87|4315.66|4315.66|0
1637333040000|2021-11-19 14:44:00|4315.35|4315.35|4314.86|4314.86|4315.66|4315.66|4314.86|4314.86|0
1637333050000|2021-11-19 14:44:10|4314.23|4314.23|4314.86|4314.86|4314.86|4314.86|4314.23|4314.23|0
1637333060000|2021-11-19 14:44:20|4314.9|4314.9|4314.78|4314.78|4314.9|4314.9|4314.78|4314.78|0
1637333070000|2021-11-19 14:44:30|4314.81|4314.81|4313.5|4313.5|4314.81|4314.81|4313.44|4313.44|0
1637333080000|2021-11-19 14:44:40|4313.19|4313.19|4312.41|4312.41|4313.19|4313.19|4312.41|4312.41|0
1637333090000|2021-11-19 14:44:50|4312.1|4312.1|4312.41|4312.41|4313.04|4313.04|4312.1|4312.1|0
1637333100000|2021-11-19 14:45:00|4313.04|4313.04|4313.5|4313.5|4313.81|4313.81|4313.04|4313.04|0
1637333110000|2021-11-19 14:45:10|4313.96|4313.96|4314.43|4314.43|4314.43|4314.43|4313.8|4313.8|0
1637333120000|2021-11-19 14:45:20|4314.74|4314.74|4316.52|4316.52|4316.52|4316.52|4314.74|4314.74|0
1637333130000|2021-11-19 14:45:30|4316.83|4316.83|4317.31|4317.31|4318.23|4318.23|4316.83|4316.83|0
1637333140000|2021-11-19 14:45:40|4317.62|4317.62|4318.24|4318.24|4318.55|4318.55|4317.36|4317.36|0
1637333150000|2021-11-19 14:45:50|4318.55|4318.55|4317.3|4317.3|4318.55|4318.55|4317.3|4317.3|0
1637333160000|2021-11-19 14:46:00|4316.37|4316.37|4316.59|4316.59|4316.7|4316.7|4316.37|4316.37|0
1637333170000|2021-11-19 14:46:10|4316.76|4316.76|4316.7|4316.7|4316.76|4316.76|4316.7|4316.7|0
1637333190000|2021-11-19 14:46:30|4316.86|4316.86|4317.01|4317.01|4317.01|4317.01|4316.86|4316.86|0
1637333200000|2021-11-19 14:46:40|4317.64|4317.64|4317.02|4317.02|4317.64|4317.64|4317.02|4317.02|0
1637333210000|2021-11-19 14:46:50|4315.64|4315.64|4317.72|4317.72|4317.72|4317.72|4315.32|4315.32|0
1637333220000|2021-11-19 14:47:00|4318.02|4318.02|4317.58|4317.58|4318.12|4318.12|4317.19|4317.19|0
1637333230000|2021-11-19 14:47:10|4317.88|4317.88|4317.42|4317.42|4317.88|4317.88|4317.42|4317.42|0
1637333240000|2021-11-19 14:47:20|4317.1|4317.1|4316.79|4316.79|4317.1|4317.1|4316.79|4316.79|0
1637333250000|2021-11-19 14:47:30|4317.09|4317.09|4317.76|4317.76|4317.82|4317.82|4317.09|4317.09|0
1637333260000|2021-11-19 14:47:40|4317.61|4317.61|4317.54|4317.54|4317.61|4317.61|4317.49|4317.49|0
1637333270000|2021-11-19 14:47:50|4317.57|4317.57|4318.46|4318.46|4318.46|4318.46|4317.57|4317.57|0
1637333280000|2021-11-19 14:48:00|4318.55|4318.55|4317.88|4317.88|4318.55|4318.55|4317.88|4317.88|0
1637333290000|2021-11-19 14:48:10|4317.94|4317.94|4317.55|4317.55|4318.17|4318.17|4317.55|4317.55|0
1637333300000|2021-11-19 14:48:20|4317.59|4317.59|4317.92|4317.92|4317.92|4317.92|4317.55|4317.55|0
1637333310000|2021-11-19 14:48:30|4316.99|4316.99|4316|4316|4316.99|4316.99|4316|4316|0
1637333320000|2021-11-19 14:48:40|4315.37|4315.37|4314.35|4314.35|4315.37|4315.37|4314.35|4314.35|0
1637333330000|2021-11-19 14:48:50|4314.66|4314.66|4313.89|4313.89|4314.66|4314.66|4313.89|4313.89|0
1637333340000|2021-11-19 14:49:00|4314.2|4314.2|4313.61|4313.61|4314.2|4314.2|4313.46|4313.46|0
1637333350000|2021-11-19 14:49:10|4313.92|4313.92|4313.5|4313.5|4314.23|4314.23|4313.18|4313.18|0
1637333360000|2021-11-19 14:49:20|4313.18|4313.18|4312.78|4312.78|4313.55|4313.55|4312.78|4312.78|0
1637333370000|2021-11-19 14:49:30|4313.1|4313.1|4312.91|4312.91|4313.1|4313.1|4312.91|4312.91|0
1637333380000|2021-11-19 14:49:40|4312.6|4312.6|4311.93|4311.93|4312.6|4312.6|4311.93|4311.93|0
1637333390000|2021-11-19 14:49:50|4312.24|4312.24|4312.45|4312.45|4312.45|4312.45|4312.05|4312.05|0
1637333400000|2021-11-19 14:50:00|4312.76|4312.76|4313.35|4313.35|4313.35|4313.35|4312.76|4312.76|0
1637333410000|2021-11-19 14:50:10|4313.04|4313.04|4312.84|4312.84|4313.18|4313.18|4312.72|4312.72|0
1637333420000|2021-11-19 14:50:20|4312.99|4312.99|4311.94|4311.94|4312.99|4312.99|4311.94|4311.94|0
1637333430000|2021-11-19 14:50:30|4311.63|4311.63|4311.49|4311.49|4311.86|4311.86|4311.23|4311.23|0
1637333440000|2021-11-19 14:50:40|4311.58|4311.58|4311.27|4311.27|4311.58|4311.58|4311.27|4311.27|0
1637333450000|2021-11-19 14:50:50|4311.58|4311.58|4312.6|4312.6|4312.6|4312.6|4311.05|4311.05|0
1637333460000|2021-11-19 14:51:00|4312.66|4312.66|4313.17|4313.17|4313.17|4313.17|4312.55|4312.55|0
1637333470000|2021-11-19 14:51:10|4312.85|4312.85|4312.85|4312.85|4312.85|4312.85|4312.85|4312.85|0
1637333480000|2021-11-19 14:51:20|4312.7|4312.7|4313.41|4313.41|4313.41|4313.41|4312.64|4312.64|0
1637333490000|2021-11-19 14:51:30|4313.72|4313.72|4313.84|4313.84|4313.87|4313.87|4313.57|4313.57|0
1637333500000|2021-11-19 14:51:40|4313.53|4313.53|4313.53|4313.53|4313.62|4313.62|4313.53|4313.53|0
1637333510000|2021-11-19 14:51:50|4314.15|4314.15|4314.62|4314.62|4314.62|4314.62|4313.84|4313.84|0
1637333520000|2021-11-19 14:52:00|4316.02|4316.02|4315.33|4315.33|4316.17|4316.17|4315.23|4315.23|0
1637333530000|2021-11-19 14:52:10|4315.39|4315.39|4314.99|4314.99|4315.39|4315.39|4314.99|4314.99|0
1637333540000|2021-11-19 14:52:20|4315.22|4315.22|4315.16|4315.16|4315.22|4315.22|4315.16|4315.16|0
1637333550000|2021-11-19 14:52:30|4315.32|4315.32|4315.16|4315.16|4315.32|4315.32|4315.16|4315.16|0
1637333560000|2021-11-19 14:52:40|4314.98|4314.98|4315.32|4315.32|4315.32|4315.32|4314.98|4314.98|0
1637333570000|2021-11-19 14:52:50|4315.41|4315.41|4315.7|4315.7|4315.7|4315.7|4315.39|4315.39|0
1637333580000|2021-11-19 14:53:00|4315.79|4315.79|4315.79|4315.79|4315.79|4315.79|4315.79|4315.79|0
1637333610000|2021-11-19 14:53:30|4316.25|4316.25|4316.1|4316.1|4316.25|4316.25|4316.1|4316.1|0
1637333620000|2021-11-19 14:53:40|4315.48|4315.48|4315.39|4315.39|4315.48|4315.48|4315.39|4315.39|0
1637333630000|2021-11-19 14:53:50|4315.3|4315.3|4315.92|4315.92|4315.92|4315.92|4315.2|4315.2|0
1637333640000|2021-11-19 14:54:00|4316.55|4316.55|4316.69|4316.69|4317.01|4317.01|4316.55|4316.55|0
1637333650000|2021-11-19 14:54:10|4316.64|4316.64|4317.28|4317.28|4317.37|4317.37|4316.64|4316.64|0
1637333660000|2021-11-19 14:54:20|4317.43|4317.43|4317.94|4317.94|4318.24|4318.24|4317.43|4317.43|0
1637333670000|2021-11-19 14:54:30|4318.26|4318.26|4319.03|4319.03|4319.13|4319.13|4318.26|4318.26|0
1637333680000|2021-11-19 14:54:40|4318.86|4318.86|4318.74|4318.74|4318.97|4318.97|4318.74|4318.74|0
1637333690000|2021-11-19 14:54:50|4318.89|4318.89|4320.75|4320.75|4320.75|4320.75|4318.89|4318.89|0
1637333700000|2021-11-19 14:55:00|4320.59|4320.59|4320.37|4320.37|4320.6|4320.6|4320.31|4320.31|0
1637333710000|2021-11-19 14:55:10|4319.91|4319.91|4319.21|4319.21|4319.91|4319.91|4318.97|4318.97|0
1637333720000|2021-11-19 14:55:20|4319.03|4319.03|4319.63|4319.63|4319.63|4319.63|4319.03|4319.03|0
1637333730000|2021-11-19 14:55:30|4319.68|4319.68|4319.72|4319.72|4319.84|4319.84|4319.68|4319.68|0
1637333740000|2021-11-19 14:55:40|4319.87|4319.87|4320.46|4320.46|4320.5|4320.5|4319.87|4319.87|0
1637333750000|2021-11-19 14:55:50|4320.48|4320.48|4320.82|4320.82|4320.82|4320.82|4320.17|4320.17|0
1637333760000|2021-11-19 14:56:00|4320.51|4320.51|4319.49|4319.49|4320.51|4320.51|4319.49|4319.49|0
1637333770000|2021-11-19 14:56:10|4319.39|4319.39|4320.2|4320.2|4320.2|4320.2|4319.3|4319.3|0
1637333780000|2021-11-19 14:56:20|4320.32|4320.32|4319.93|4319.93|4320.32|4320.32|4319.93|4319.93|0
1637333790000|2021-11-19 14:56:30|4320.09|4320.09|4320.36|4320.36|4320.36|4320.36|4320.09|4320.09|0
1637333800000|2021-11-19 14:56:40|4320.47|4320.47|4320.52|4320.52|4320.52|4320.52|4320.47|4320.47|0
1637333810000|2021-11-19 14:56:50|4320.61|4320.61|4321.55|4321.55|4321.55|4321.55|4320.61|4320.61|0
1637333820000|2021-11-19 14:57:00|4321.59|4321.59|4321.15|4321.15|4321.59|4321.59|4320.97|4320.97|0
1637333830000|2021-11-19 14:57:10|4321.26|4321.26|4322.2|4322.2|4322.2|4322.2|4321.26|4321.26|0
1637333840000|2021-11-19 14:57:20|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|0
1637333850000|2021-11-19 14:57:30|4322.24|4322.24|4322.55|4322.55|4322.55|4322.55|4320.99|4320.99|0
1637333860000|2021-11-19 14:57:40|4322.64|4322.64|4321.86|4321.86|4322.64|4322.64|4321.86|4321.86|0
1637333870000|2021-11-19 14:57:50|4322.17|4322.17|4323.14|4323.14|4323.14|4323.14|4322.17|4322.17|0
1637333880000|2021-11-19 14:58:00|4322.96|4322.96|4323.41|4323.41|4323.41|4323.41|4322.9|4322.9|0
1637333890000|2021-11-19 14:58:10|4323.26|4323.26|4323.57|4323.57|4323.57|4323.57|4323.26|4323.26|0
1637333900000|2021-11-19 14:58:20|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|0
1637333910000|2021-11-19 14:58:30|4323.37|4323.37|4323.99|4323.99|4323.99|4323.99|4323.37|4323.37|0
1637333920000|2021-11-19 14:58:40|4323.84|4323.84|4324.68|4324.68|4324.68|4324.68|4323.84|4323.84|0
1637333930000|2021-11-19 14:58:50|4324.06|4324.06|4324.14|4324.14|4324.14|4324.14|4323.51|4323.51|0
1637333940000|2021-11-19 14:59:00|4323.83|4323.83|4323.46|4323.46|4324.45|4324.45|4323.46|4323.46|0
1637333950000|2021-11-19 14:59:10|4323.14|4323.14|4322.83|4322.83|4323.14|4323.14|4322.83|4322.83|0
1637333960000|2021-11-19 14:59:20|4322.77|4322.77|4322.28|4322.28|4322.77|4322.77|4322.28|4322.28|0
1637333970000|2021-11-19 14:59:30|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|0
1637333990000|2021-11-19 14:59:50|4322.65|4322.65|4324.05|4324.05|4324.05|4324.05|4322.65|4322.65|0
1637334000000|2021-11-19 15:00:00|4324.21|4324.21|4324.45|4324.45|4324.51|4324.51|4324.21|4324.21|0
1637334010000|2021-11-19 15:00:10|4324.3|4324.3|4324.3|4324.3|4324.92|4324.92|4324.3|4324.3|0
1637334020000|2021-11-19 15:00:20|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|0
1637334030000|2021-11-19 15:00:30|4324.3|4324.3|4324.14|4324.14|4324.3|4324.3|4324.14|4324.14|0
1637334040000|2021-11-19 15:00:40|4324.77|4324.77|4324.94|4324.94|4324.94|4324.94|4324.77|4324.77|0
1637334050000|2021-11-19 15:00:50|4325.04|4325.04|4324.69|4324.69|4325.42|4325.42|4324.69|4324.69|0
1637334060000|2021-11-19 15:01:00|4324.6|4324.6|4325.22|4325.22|4325.22|4325.22|4324.6|4324.6|0
1637334070000|2021-11-19 15:01:10|4324.29|4324.29|4324.33|4324.33|4324.33|4324.33|4324.29|4324.29|0
1637334080000|2021-11-19 15:01:20|4324.23|4324.23|4325.38|4325.38|4325.38|4325.38|4324.23|4324.23|0
1637334090000|2021-11-19 15:01:30|4325.69|4325.69|4326.37|4326.37|4326.49|4326.49|4325.69|4325.69|0
1637334100000|2021-11-19 15:01:40|4326.31|4326.31|4325.69|4325.69|4326.31|4326.31|4325.69|4325.69|0
1637334110000|2021-11-19 15:01:50|4325.6|4325.6|4325.82|4325.82|4325.82|4325.82|4325.51|4325.51|0
1637334120000|2021-11-19 15:02:00|4325.97|4325.97|4325.23|4325.23|4325.97|4325.97|4324.61|4324.61|0
1637334130000|2021-11-19 15:02:10|4324.92|4324.92|4324.08|4324.08|4324.92|4324.92|4324.08|4324.08|0
1637334140000|2021-11-19 15:02:20|4323.92|4323.92|4325.17|4325.17|4325.17|4325.17|4323.92|4323.92|0
1637334150000|2021-11-19 15:02:30|4325.07|4325.07|4325.07|4325.07|4325.07|4325.07|4325.07|4325.07|0
1637334160000|2021-11-19 15:02:40|4324.76|4324.76|4324.73|4324.73|4324.76|4324.76|4324.73|4324.73|0
1637334170000|2021-11-19 15:02:50|4324.78|4324.78|4324.99|4324.99|4325.14|4325.14|4324.78|4324.78|0
1637334180000|2021-11-19 15:03:00|4324.93|4324.93|4323.63|4323.63|4324.93|4324.93|4323.63|4323.63|0
1637334190000|2021-11-19 15:03:10|4322.69|4322.69|4322.84|4322.84|4322.9|4322.9|4322.69|4322.69|0
1637334200000|2021-11-19 15:03:20|4323.15|4323.15|4322.84|4322.84|4323.15|4323.15|4322.84|4322.84|0
1637334210000|2021-11-19 15:03:30|4322.9|4322.9|4323.72|4323.72|4323.72|4323.72|4322.74|4322.74|0
1637334230000|2021-11-19 15:03:50|4323.4|4323.4|4323.4|4323.4|4323.4|4323.4|4323.4|4323.4|0
1637334240000|2021-11-19 15:04:00|4323.48|4323.48|4322.59|4322.59|4323.48|4323.48|4322.5|4322.5|0
1637334250000|2021-11-19 15:04:10|4322.68|4322.68|4322.53|4322.53|4322.68|4322.68|4322.22|4322.22|0
1637334260000|2021-11-19 15:04:20|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|0
1637334270000|2021-11-19 15:04:30|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|0
1637334280000|2021-11-19 15:04:40|4322.44|4322.44|4322.69|4322.69|4322.75|4322.75|4322.13|4322.13|0
1637334290000|2021-11-19 15:04:50|4322.38|4322.38|4322.32|4322.32|4322.38|4322.38|4322.32|4322.32|0
1637334300000|2021-11-19 15:05:00|4322.47|4322.47|4322.47|4322.47|4322.47|4322.47|4322.47|4322.47|0
1637334310000|2021-11-19 15:05:10|4322.16|4322.16|4321.75|4321.75|4322.16|4322.16|4321.66|4321.66|0
1637334320000|2021-11-19 15:05:20|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|0
1637334330000|2021-11-19 15:05:30|4321.73|4321.73|4320.95|4320.95|4321.88|4321.88|4320.63|4320.63|0
1637334340000|2021-11-19 15:05:40|4321|4321|4320.89|4320.89|4321|4321|4320.79|4320.79|0
1637334350000|2021-11-19 15:05:50|4320.57|4320.57|4320.52|4320.52|4320.57|4320.57|4320.52|4320.52|0
1637334360000|2021-11-19 15:06:00|4320.49|4320.49|4320.31|4320.31|4320.49|4320.49|4320.31|4320.31|0
1637334370000|2021-11-19 15:06:10|4320.37|4320.37|4320.13|4320.13|4321|4321|4320.13|4320.13|0
1637334380000|2021-11-19 15:06:20|4320.17|4320.17|4319.71|4319.71|4320.17|4320.17|4319.71|4319.71|0
1637334390000|2021-11-19 15:06:30|4319.86|4319.86|4320.06|4320.06|4320.06|4320.06|4319.75|4319.75|0
1637334400000|2021-11-19 15:06:40|4320.21|4320.21|4321.01|4321.01|4321.01|4321.01|4320.21|4320.21|0
1637334410000|2021-11-19 15:06:50|4321.07|4321.07|4320.8|4320.8|4321.07|4321.07|4320.7|4320.7|0
1637334420000|2021-11-19 15:07:00|4320.95|4320.95|4321.45|4321.45|4321.57|4321.57|4320.95|4320.95|0
1637334430000|2021-11-19 15:07:10|4322.08|4322.08|4321.73|4321.73|4322.08|4322.08|4320.83|4320.83|0
1637334440000|2021-11-19 15:07:20|4321.78|4321.78|4321.74|4321.74|4321.83|4321.83|4321.68|4321.68|0
1637334450000|2021-11-19 15:07:30|4321.89|4321.89|4322.19|4322.19|4322.19|4322.19|4321.89|4321.89|0
1637334460000|2021-11-19 15:07:40|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|0
1637334470000|2021-11-19 15:07:50|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|0
1637334480000|2021-11-19 15:08:00|4323.33|4323.33|4323.39|4323.39|4323.39|4323.39|4323.24|4323.24|0
1637334490000|2021-11-19 15:08:10|4323.44|4323.44|4323.07|4323.07|4323.44|4323.44|4323.07|4323.07|0
1637334500000|2021-11-19 15:08:20|4322.46|4322.46|4322.65|4322.65|4322.71|4322.71|4322.4|4322.4|0
1637334510000|2021-11-19 15:08:30|4322.95|4322.95|4323.42|4323.42|4323.42|4323.42|4322.95|4322.95|0
1637334520000|2021-11-19 15:08:40|4323.36|4323.36|4323.05|4323.05|4323.36|4323.36|4323.05|4323.05|0
1637334530000|2021-11-19 15:08:50|4322.74|4322.74|4322.74|4322.74|4323.05|4323.05|4322.74|4322.74|0
1637334540000|2021-11-19 15:09:00|4322.52|4322.52|4323.57|4323.57|4323.63|4323.63|4322.52|4322.52|0
1637334550000|2021-11-19 15:09:10|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|0
1637334560000|2021-11-19 15:09:20|4323.57|4323.57|4324.08|4324.08|4324.08|4324.08|4323.57|4323.57|0
1637334580000|2021-11-19 15:09:40|4324.01|4324.01|4324.33|4324.33|4324.33|4324.33|4324.01|4324.01|0
1637334590000|2021-11-19 15:09:50|4324.23|4324.23|4324.33|4324.33|4324.33|4324.33|4324.23|4324.23|0
1637334600000|2021-11-19 15:10:00|4324.01|4324.01|4322.46|4322.46|4324.01|4324.01|4322.15|4322.15|0
1637334610000|2021-11-19 15:10:10|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|0
1637334620000|2021-11-19 15:10:20|4322.5|4322.5|4321.94|4321.94|4322.59|4322.59|4321.94|4321.94|0
1637334630000|2021-11-19 15:10:30|4322.25|4322.25|4321.62|4321.62|4322.59|4322.59|4321.62|4321.62|0
1637334640000|2021-11-19 15:10:40|4321.72|4321.72|4321.08|4321.08|4322.18|4322.18|4320.77|4320.77|0
1637334650000|2021-11-19 15:10:50|4321.86|4321.86|4320.31|4320.31|4321.86|4321.86|4320.31|4320.31|0
1637334660000|2021-11-19 15:11:00|4320.62|4320.62|4320.8|4320.8|4320.8|4320.8|4320.62|4320.62|0
1637334670000|2021-11-19 15:11:10|4320.9|4320.9|4322.13|4322.13|4322.13|4322.13|4320.9|4320.9|0
1637334680000|2021-11-19 15:11:20|4322.31|4322.31|4321.48|4321.48|4322.39|4322.39|4321.48|4321.48|0
1637334690000|2021-11-19 15:11:30|4321.64|4321.64|4322.1|4322.1|4322.1|4322.1|4321.64|4321.64|0
1637334700000|2021-11-19 15:11:40|4322.04|4322.04|4320.83|4320.83|4322.04|4322.04|4320.83|4320.83|0
1637334710000|2021-11-19 15:11:50|4320.2|4320.2|4320.61|4320.61|4320.61|4320.61|4320.2|4320.2|0
1637334720000|2021-11-19 15:12:00|4320.7|4320.7|4321.26|4321.26|4321.26|4321.26|4320.7|4320.7|0
1637334730000|2021-11-19 15:12:10|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|0
1637334740000|2021-11-19 15:12:20|4321.44|4321.44|4321.38|4321.38|4321.44|4321.44|4321.38|4321.38|0
1637334750000|2021-11-19 15:12:30|4321.53|4321.53|4322.49|4322.49|4322.49|4322.49|4321.53|4321.53|0
1637334760000|2021-11-19 15:12:40|4322.18|4322.18|4322.8|4322.8|4322.8|4322.8|4322.18|4322.18|0
1637334770000|2021-11-19 15:12:50|4322.52|4322.52|4322.15|4322.15|4322.52|4322.52|4321.69|4321.69|0
1637334780000|2021-11-19 15:13:00|4322.31|4322.31|4322.37|4322.37|4322.55|4322.55|4322.31|4322.31|0
1637334790000|2021-11-19 15:13:10|4322.27|4322.27|4322.12|4322.12|4322.27|4322.27|4322.12|4322.12|0
1637334800000|2021-11-19 15:13:20|4321.18|4321.18|4321.5|4321.5|4321.5|4321.5|4321.18|4321.18|0
1637334810000|2021-11-19 15:13:30|4321.65|4321.65|4321.5|4321.5|4321.65|4321.65|4321.5|4321.5|0
1637334820000|2021-11-19 15:13:40|4321.61|4321.61|4321.3|4321.3|4321.93|4321.93|4321.3|4321.3|0
1637334830000|2021-11-19 15:13:50|4321.35|4321.35|4321.27|4321.27|4321.42|4321.42|4321.2|4321.2|0
1637334840000|2021-11-19 15:14:00|4321.42|4321.42|4320.02|4320.02|4321.42|4321.42|4320.02|4320.02|0
1637334850000|2021-11-19 15:14:10|4319.93|4319.93|4320.98|4320.98|4320.98|4320.98|4319.63|4319.63|0
1637334860000|2021-11-19 15:14:20|4320.92|4320.92|4321.02|4321.02|4322.11|4322.11|4320.86|4320.86|0
1637334870000|2021-11-19 15:14:30|4320.86|4320.86|4320.86|4320.86|4320.95|4320.95|4320.86|4320.86|0
1637334880000|2021-11-19 15:14:40|4320.55|4320.55|4320.68|4320.68|4320.7|4320.7|4320.55|4320.55|0
1637334890000|2021-11-19 15:14:50|4320.74|4320.74|4321.31|4321.31|4321.31|4321.31|4320.62|4320.62|0
1637334900000|2021-11-19 15:15:00|4321.62|4321.62|4320.99|4320.99|4321.62|4321.62|4320.84|4320.84|0
1637334910000|2021-11-19 15:15:10|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|4320.69|4320.69|0
1637334920000|2021-11-19 15:15:20|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|0
1637334930000|2021-11-19 15:15:30|4320.21|4320.21|4319.54|4319.54|4320.53|4320.53|4319.54|4319.54|0
1637334940000|2021-11-19 15:15:40|4319.86|4319.86|4319.51|4319.51|4319.86|4319.86|4319.51|4319.51|0
1637334950000|2021-11-19 15:15:50|4319.2|4319.2|4318.88|4318.88|4319.2|4319.2|4318.88|4318.88|0
1637334960000|2021-11-19 15:16:00|4319.2|4319.2|4319.41|4319.41|4319.47|4319.47|4319.2|4319.2|0
1637334970000|2021-11-19 15:16:10|4319.26|4319.26|4319.2|4319.2|4319.26|4319.26|4319.2|4319.2|0
1637334980000|2021-11-19 15:16:20|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|0
1637334990000|2021-11-19 15:16:30|4319.2|4319.2|4319.5|4319.5|4319.66|4319.66|4319.2|4319.2|0
1637335000000|2021-11-19 15:16:40|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|0
1637335010000|2021-11-19 15:16:50|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|0
1637335020000|2021-11-19 15:17:00|4318.84|4318.84|4317.85|4317.85|4318.84|4318.84|4317.85|4317.85|0
1637335040000|2021-11-19 15:17:20|4317.87|4317.87|4318.02|4318.02|4318.24|4318.24|4317.57|4317.57|0
1637335050000|2021-11-19 15:17:30|4317.7|4317.7|4317.67|4317.67|4317.7|4317.7|4316.89|4316.89|0
1637335060000|2021-11-19 15:17:40|4317.82|4317.82|4317.78|4317.78|4317.82|4317.82|4317.78|4317.78|0
1637335070000|2021-11-19 15:17:50|4317|4317|4316.94|4316.94|4317|4317|4316.94|4316.94|0
1637335080000|2021-11-19 15:18:00|4316.92|4316.92|4316.6|4316.6|4316.92|4316.92|4316.6|4316.6|0
1637335090000|2021-11-19 15:18:10|4316.56|4316.56|4315.82|4315.82|4316.56|4316.56|4315.82|4315.82|0
1637335100000|2021-11-19 15:18:20|4315.51|4315.51|4314.99|4314.99|4315.51|4315.51|4314.99|4314.99|0
1637335110000|2021-11-19 15:18:30|4314.69|4314.69|4315.29|4315.29|4315.29|4315.29|4314.66|4314.66|0
1637335130000|2021-11-19 15:18:50|4314.66|4314.66|4314.36|4314.36|4314.66|4314.66|4314.36|4314.36|0
1637335140000|2021-11-19 15:19:00|4314.41|4314.41|4314.36|4314.36|4314.41|4314.41|4314.36|4314.36|0
1637335150000|2021-11-19 15:19:10|4314.67|4314.67|4314.84|4314.84|4314.9|4314.9|4314.67|4314.67|0
1637335160000|2021-11-19 15:19:20|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|0
1637335170000|2021-11-19 15:19:30|4313.91|4313.91|4313.69|4313.69|4313.91|4313.91|4313.69|4313.69|0
1637335180000|2021-11-19 15:19:40|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|0
1637335190000|2021-11-19 15:19:50|4313.32|4313.32|4312.73|4312.73|4313.34|4313.34|4312.73|4312.73|0
1637335200000|2021-11-19 15:20:00|4313.04|4313.04|4312.98|4312.98|4313.04|4313.04|4312.98|4312.98|0
1637335210000|2021-11-19 15:20:10|4312.67|4312.67|4312.58|4312.58|4312.67|4312.67|4312.58|4312.58|0
1637335230000|2021-11-19 15:20:30|4312.52|4312.52|4312.21|4312.21|4312.83|4312.83|4312.21|4312.21|0
1637335240000|2021-11-19 15:20:40|4312.15|4312.15|4311.81|4311.81|4312.15|4312.15|4311.81|4311.81|0
1637335250000|2021-11-19 15:20:50|4311.88|4311.88|4311.89|4311.89|4312.2|4312.2|4311.88|4311.88|0
1637335270000|2021-11-19 15:21:10|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|0
1637335280000|2021-11-19 15:21:20|4311.27|4311.27|4310.65|4310.65|4311.27|4311.27|4310.65|4310.65|0
1637335290000|2021-11-19 15:21:30|4310.96|4310.96|4310.78|4310.78|4310.96|4310.96|4310.78|4310.78|0
1637335300000|2021-11-19 15:21:40|4310.17|4310.17|4309.95|4309.95|4310.17|4310.17|4309.95|4309.95|0
1637335310000|2021-11-19 15:21:50|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|0
1637335320000|2021-11-19 15:22:00|4308.96|4308.96|4309.11|4309.11|4309.11|4309.11|4308.96|4308.96|0
1637335330000|2021-11-19 15:22:10|4308.96|4308.96|4308.69|4308.69|4309|4309|4308.69|4308.69|0
1637335350000|2021-11-19 15:22:30|4308.75|4308.75|4308.81|4308.81|4308.81|4308.81|4308.75|4308.75|0
1637335360000|2021-11-19 15:22:40|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|0
1637335370000|2021-11-19 15:22:50|4309.01|4309.01|4309.03|4309.03|4309.03|4309.03|4309.01|4309.01|0
1637335380000|2021-11-19 15:23:00|4308.72|4308.72|4308.11|4308.11|4308.72|4308.72|4308.11|4308.11|0
1637335390000|2021-11-19 15:23:10|4308.22|4308.22|4307.94|4307.94|4308.28|4308.28|4307.82|4307.82|0
1637335400000|2021-11-19 15:23:20|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|0
1637335410000|2021-11-19 15:23:30|4307.1|4307.1|4307.41|4307.41|4307.41|4307.41|4307.1|4307.1|0
1637335420000|2021-11-19 15:23:40|4307.51|4307.51|4306.88|4306.88|4307.51|4307.51|4306.88|4306.88|0
1637335430000|2021-11-19 15:23:50|4306.83|4306.83|4307.38|4307.38|4307.38|4307.38|4306.83|4306.83|0
1637335440000|2021-11-19 15:24:00|4308.25|4308.25|4308.4|4308.4|4308.4|4308.4|4308.25|4308.25|0
1637335450000|2021-11-19 15:24:10|4308.25|4308.25|4308.53|4308.53|4308.55|4308.55|4308.25|4308.25|0
1637335460000|2021-11-19 15:24:20|4308.55|4308.55|4308.36|4308.36|4308.67|4308.67|4308.36|4308.36|0
1637335470000|2021-11-19 15:24:30|4308.05|4308.05|4307.27|4307.27|4308.2|4308.2|4307.27|4307.27|0
1637335480000|2021-11-19 15:24:40|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|0
1637335490000|2021-11-19 15:24:50|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|0
1637335500000|2021-11-19 15:25:00|4307.31|4307.31|4307.24|4307.24|4307.4|4307.4|4307.24|4307.24|0
1637335510000|2021-11-19 15:25:10|4307.87|4307.87|4308.44|4308.44|4308.45|4308.45|4307.87|4307.87|0
1637335520000|2021-11-19 15:25:20|4309.07|4309.07|4308.8|4308.8|4309.07|4309.07|4308.75|4308.75|0
1637335530000|2021-11-19 15:25:30|4308.65|4308.65|4308.49|4308.49|4308.8|4308.8|4308.49|4308.49|0
1637335540000|2021-11-19 15:25:40|4308.4|4308.4|4308.3|4308.3|4308.4|4308.4|4308.3|4308.3|0
1637335560000|2021-11-19 15:26:00|4308.15|4308.15|4308.46|4308.46|4308.46|4308.46|4308.15|4308.15|0
1637335570000|2021-11-19 15:26:10|4307.84|4307.84|4307.84|4307.84|4308.15|4308.15|4307.84|4307.84|0
1637335580000|2021-11-19 15:26:20|4307.65|4307.65|4307.52|4307.52|4308.25|4308.25|4307.52|4307.52|0
1637335590000|2021-11-19 15:26:30|4307.06|4307.06|4307.74|4307.74|4307.74|4307.74|4307.06|4307.06|0
1637335600000|2021-11-19 15:26:40|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|0
1637335610000|2021-11-19 15:26:50|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|0
1637335620000|2021-11-19 15:27:00|4307.46|4307.46|4307.24|4307.24|4307.61|4307.61|4307.24|4307.24|0
1637335630000|2021-11-19 15:27:10|4307.18|4307.18|4307.04|4307.04|4307.18|4307.18|4306.94|4306.94|0
1637335650000|2021-11-19 15:27:30|4307.35|4307.35|4307.23|4307.23|4307.44|4307.44|4307.23|4307.23|0
1637335660000|2021-11-19 15:27:40|4306.92|4306.92|4306.76|4306.76|4306.92|4306.92|4306.76|4306.76|0
1637335670000|2021-11-19 15:27:50|4307.07|4307.07|4307.38|4307.38|4307.38|4307.38|4307.07|4307.07|0
1637335680000|2021-11-19 15:28:00|4307.07|4307.07|4307.19|4307.19|4307.38|4307.38|4307.07|4307.07|0
1637335690000|2021-11-19 15:28:10|4307.1|4307.1|4307.04|4307.04|4307.1|4307.1|4307.04|4307.04|0
1637335700000|2021-11-19 15:28:20|4307.35|4307.35|4307.51|4307.51|4307.51|4307.51|4307.35|4307.35|0
1637335710000|2021-11-19 15:28:30|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|0
1637335720000|2021-11-19 15:28:40|4307.84|4307.84|4307.88|4307.88|4307.88|4307.88|4307.84|4307.84|0
1637335730000|2021-11-19 15:28:50|4307.83|4307.83|4308.13|4308.13|4308.13|4308.13|4307.83|4307.83|0
1637335740000|2021-11-19 15:29:00|4308.29|4308.29|4308.69|4308.69|4308.69|4308.69|4308.29|4308.29|0
1637335750000|2021-11-19 15:29:10|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|0
1637335760000|2021-11-19 15:29:20|4308.43|4308.43|4308.11|4308.11|4308.43|4308.43|4308.11|4308.11|0
1637335770000|2021-11-19 15:29:30|4308.27|4308.27|4308.89|4308.89|4308.89|4308.89|4308.27|4308.27|0
1637335780000|2021-11-19 15:29:40|4309.04|4309.04|4309|4309|4309.16|4309.16|4309|4309|0
1637335790000|2021-11-19 15:29:50|4308.85|4308.85|4308.91|4308.91|4308.91|4308.91|4308.76|4308.76|0
1637335800000|2021-11-19 15:30:00|4309.07|4309.07|4309.01|4309.01|4309.07|4309.07|4309.01|4309.01|0
1637335810000|2021-11-19 15:30:10|4309.1|4309.1|4308.79|4308.79|4309.1|4309.1|4308.79|4308.79|0
1637335820000|2021-11-19 15:30:20|4308.85|4308.85|4309|4309|4309|4309|4308.85|4308.85|0
1637335830000|2021-11-19 15:30:30|4309.31|4309.31|4309.52|4309.52|4309.52|4309.52|4309.31|4309.31|0
1637335840000|2021-11-19 15:30:40|4309.6|4309.6|4309.37|4309.37|4309.67|4309.67|4309.37|4309.37|0
1637335850000|2021-11-19 15:30:50|4309.46|4309.46|4309.77|4309.77|4309.77|4309.77|4309.46|4309.46|0
1637335860000|2021-11-19 15:31:00|4309.92|4309.92|4309.99|4309.99|4310.32|4310.32|4309.86|4309.86|0
1637335870000|2021-11-19 15:31:10|4309.96|4309.96|4310.15|4310.15|4310.25|4310.25|4309.94|4309.94|0
1637335880000|2021-11-19 15:31:20|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|0
1637335890000|2021-11-19 15:31:30|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|0
1637335900000|2021-11-19 15:31:40|4310.62|4310.62|4311.25|4311.25|4311.25|4311.25|4310.62|4310.62|0
1637335910000|2021-11-19 15:31:50|4311.31|4311.31|4311.25|4311.25|4311.37|4311.37|4311.25|4311.25|0
1637335920000|2021-11-19 15:32:00|4311.31|4311.31|4311.21|4311.21|4311.77|4311.77|4311.19|4311.19|0
1637335930000|2021-11-19 15:32:10|4311.24|4311.24|4312.02|4312.02|4312.02|4312.02|4311.24|4311.24|0
1637335950000|2021-11-19 15:32:30|4312.18|4312.18|4311.9|4311.9|4312.67|4312.67|4311.9|4311.9|0
1637335960000|2021-11-19 15:32:40|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|0
1637335970000|2021-11-19 15:32:50|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|0
1637335980000|2021-11-19 15:33:00|4312.54|4312.54|4312.67|4312.67|4312.69|4312.69|4312.54|4312.54|0
1637335990000|2021-11-19 15:33:10|4312.04|4312.04|4311.93|4311.93|4312.04|4312.04|4311.93|4311.93|0
1637336000000|2021-11-19 15:33:20|4311.77|4311.77|4311.47|4311.47|4311.77|4311.77|4311.47|4311.47|0
1637336010000|2021-11-19 15:33:30|4311.62|4311.62|4311.48|4311.48|4311.62|4311.62|4311.48|4311.48|0
1637336020000|2021-11-19 15:33:40|4311.02|4311.02|4309.49|4309.49|4311.02|4311.02|4309.49|4309.49|0
1637336030000|2021-11-19 15:33:50|4309.37|4309.37|4309.68|4309.68|4309.68|4309.68|4309.37|4309.37|0
1637336040000|2021-11-19 15:34:00|4309.99|4309.99|4308.04|4308.04|4309.99|4309.99|4308.04|4308.04|0
1637336050000|2021-11-19 15:34:10|4308.19|4308.19|4308.68|4308.68|4309.13|4309.13|4308.19|4308.19|0
1637336060000|2021-11-19 15:34:20|4308.62|4308.62|4308.5|4308.5|4308.62|4308.62|4308.5|4308.5|0
1637336070000|2021-11-19 15:34:30|4308.19|4308.19|4308.48|4308.48|4308.48|4308.48|4308.17|4308.17|0
1637336080000|2021-11-19 15:34:40|4308.39|4308.39|4308.46|4308.46|4308.46|4308.46|4308.3|4308.3|0
1637336090000|2021-11-19 15:34:50|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|0
1637336100000|2021-11-19 15:35:00|4308.22|4308.22|4307.68|4307.68|4308.22|4308.22|4307.68|4307.68|0
1637336110000|2021-11-19 15:35:10|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|0
1637336130000|2021-11-19 15:35:30|4306.89|4306.89|4306.37|4306.37|4306.89|4306.89|4306.37|4306.37|0
1637336140000|2021-11-19 15:35:40|4306.31|4306.31|4306.25|4306.25|4306.31|4306.31|4306.25|4306.25|0
1637336150000|2021-11-19 15:35:50|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|0
1637336160000|2021-11-19 15:36:00|4305.63|4305.63|4304.65|4304.65|4305.63|4305.63|4304.65|4304.65|0
1637336170000|2021-11-19 15:36:10|4304.02|4304.02|4304.41|4304.41|4304.41|4304.41|4303.95|4303.95|0
1637336180000|2021-11-19 15:36:20|4304.51|4304.51|4304.57|4304.57|4304.57|4304.57|4304.51|4304.51|0
1637336190000|2021-11-19 15:36:30|4304.62|4304.62|4304.87|4304.87|4305.09|4305.09|4304.62|4304.62|0
1637336210000|2021-11-19 15:36:50|4305.02|4305.02|4305.17|4305.17|4305.17|4305.17|4305.02|4305.02|0
1637336220000|2021-11-19 15:37:00|4304.86|4304.86|4304.75|4304.75|4304.93|4304.93|4304.75|4304.75|0
1637336240000|2021-11-19 15:37:20|4304.13|4304.13|4304.44|4304.44|4304.44|4304.44|4304.13|4304.13|0
1637336250000|2021-11-19 15:37:30|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|0
1637336260000|2021-11-19 15:37:40|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|0
1637336280000|2021-11-19 15:38:00|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|0
1637336290000|2021-11-19 15:38:10|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|0
1637336300000|2021-11-19 15:38:20|4304.4|4304.4|4304.24|4304.24|4304.4|4304.4|4304.24|4304.24|0
1637336310000|2021-11-19 15:38:30|4304.3|4304.3|4304.51|4304.51|4304.51|4304.51|4304.3|4304.3|0
1637336320000|2021-11-19 15:38:40|4304.2|4304.2|4304.05|4304.05|4304.2|4304.2|4304.05|4304.05|0
1637336330000|2021-11-19 15:38:50|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|0
1637336340000|2021-11-19 15:39:00|4303.89|4303.89|4303.43|4303.43|4303.89|4303.89|4303.43|4303.43|0
1637336350000|2021-11-19 15:39:10|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|0
1637336360000|2021-11-19 15:39:20|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|0
1637336370000|2021-11-19 15:39:30|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4302.71|4302.71|0
1637336380000|2021-11-19 15:39:40|4302.71|4302.71|4300.63|4300.63|4302.71|4302.71|4300.63|4300.63|0
1637336390000|2021-11-19 15:39:50|4300.7|4300.7|4300.7|4300.7|4300.7|4300.7|4300.7|4300.7|0
1637336410000|2021-11-19 15:40:10|4300.65|4300.65|4299.87|4299.87|4300.65|4300.65|4299.87|4299.87|0
1637336420000|2021-11-19 15:40:20|4299.82|4299.82|4299.82|4299.82|4299.82|4299.82|4299.82|4299.82|0
1637336430000|2021-11-19 15:40:30|4299.86|4299.86|4299.91|4299.91|4299.91|4299.91|4299.86|4299.86|0
1637336440000|2021-11-19 15:40:40|4299.76|4299.76|4299.13|4299.13|4299.76|4299.76|4299.13|4299.13|0
1637336450000|2021-11-19 15:40:50|4299.44|4299.44|4299.29|4299.29|4299.44|4299.44|4299.29|4299.29|0
1637336460000|2021-11-19 15:41:00|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|0
1637336470000|2021-11-19 15:41:10|4299.07|4299.07|4299.07|4299.07|4299.07|4299.07|4299.07|4299.07|0
1637336480000|2021-11-19 15:41:20|4298.75|4298.75|4298.75|4298.75|4298.75|4298.75|4298.75|4298.75|0
1637336490000|2021-11-19 15:41:30|4298.91|4298.91|4298.31|4298.31|4298.93|4298.93|4298.31|4298.31|0
1637336500000|2021-11-19 15:41:40|4298.28|4298.28|4298.22|4298.22|4298.28|4298.28|4297.97|4297.97|0
1637336510000|2021-11-19 15:41:50|4298.54|4298.54|4298.79|4298.79|4298.79|4298.79|4298.48|4298.48|0
1637336530000|2021-11-19 15:42:10|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|4298.16|4298.16|0
1637336540000|2021-11-19 15:42:20|4298.59|4298.59|4298.99|4298.99|4299.62|4299.62|4298.59|4298.59|0
1637336550000|2021-11-19 15:42:30|4298.68|4298.68|4298.16|4298.16|4298.68|4298.68|4298.06|4298.06|0
1637336560000|2021-11-19 15:42:40|4298.47|4298.47|4298.62|4298.62|4298.93|4298.93|4298.47|4298.47|0
1637336570000|2021-11-19 15:42:50|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|0
1637336580000|2021-11-19 15:43:00|4298.88|4298.88|4298.83|4298.83|4299.49|4299.49|4298.83|4298.83|0
1637336590000|2021-11-19 15:43:10|4298.98|4298.98|4299.14|4299.14|4299.14|4299.14|4298.98|4298.98|0
1637336600000|2021-11-19 15:43:20|4298.82|4298.82|4299.33|4299.33|4299.33|4299.33|4298.82|4298.82|0
1637336610000|2021-11-19 15:43:30|4299.4|4299.4|4299.62|4299.62|4299.71|4299.71|4299.4|4299.4|0
1637336620000|2021-11-19 15:43:40|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|0
1637336630000|2021-11-19 15:43:50|4299.7|4299.7|4299.58|4299.58|4299.7|4299.7|4299.58|4299.58|0
1637336640000|2021-11-19 15:44:00|4300.2|4300.2|4300.16|4300.16|4300.47|4300.47|4300.16|4300.16|0
1637336650000|2021-11-19 15:44:10|4300.31|4300.31|4300.8|4300.8|4300.8|4300.8|4300.31|4300.31|0
1637336660000|2021-11-19 15:44:20|4300.49|4300.49|4300.45|4300.45|4300.49|4300.49|4300.45|4300.45|0
1637336670000|2021-11-19 15:44:30|4300.47|4300.47|4300.16|4300.16|4300.47|4300.47|4300.16|4300.16|0
1637336680000|2021-11-19 15:44:40|4300.47|4300.47|4300.32|4300.32|4300.47|4300.47|4300.32|4300.32|0
1637336690000|2021-11-19 15:44:50|4300.47|4300.47|4300.16|4300.16|4300.47|4300.47|4300.16|4300.16|0
1637336700000|2021-11-19 15:45:00|4300.01|4300.01|4300.16|4300.16|4300.16|4300.16|4300.01|4300.01|0
1637336710000|2021-11-19 15:45:10|4299.85|4299.85|4300.78|4300.78|4300.78|4300.78|4299.85|4299.85|0
1637336720000|2021-11-19 15:45:20|4301.1|4301.1|4301.66|4301.66|4301.72|4301.72|4301.1|4301.1|0
1637336740000|2021-11-19 15:45:40|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|0
1637336750000|2021-11-19 15:45:50|4302.41|4302.41|4302.61|4302.61|4302.66|4302.66|4302.35|4302.35|0
1637336760000|2021-11-19 15:46:00|4302.76|4302.76|4303.02|4303.02|4303.07|4303.07|4302.76|4302.76|0
1637336770000|2021-11-19 15:46:10|4302.87|4302.87|4303.03|4303.03|4303.18|4303.18|4302.87|4302.87|0
1637336780000|2021-11-19 15:46:20|4303.65|4303.65|4303.03|4303.03|4303.65|4303.65|4303.03|4303.03|0
1637336790000|2021-11-19 15:46:30|4302.72|4302.72|4303.05|4303.05|4303.05|4303.05|4302.72|4302.72|0
1637336800000|2021-11-19 15:46:40|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|0
1637336810000|2021-11-19 15:46:50|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|0
1637336820000|2021-11-19 15:47:00|4303.37|4303.37|4303.3|4303.3|4303.37|4303.37|4303.21|4303.21|0
1637336830000|2021-11-19 15:47:10|4303.12|4303.12|4303.69|4303.69|4303.69|4303.69|4303.06|4303.06|0
1637336840000|2021-11-19 15:47:20|4303.37|4303.37|4303.69|4303.69|4303.69|4303.69|4303.37|4303.37|0
1637336850000|2021-11-19 15:47:30|4303.53|4303.53|4303.93|4303.93|4303.93|4303.93|4303.53|4303.53|0
1637336860000|2021-11-19 15:47:40|4304.08|4304.08|4303.77|4303.77|4304.08|4304.08|4303.77|4303.77|0
1637336870000|2021-11-19 15:47:50|4303.68|4303.68|4303.59|4303.59|4303.68|4303.68|4303.59|4303.59|0
1637336880000|2021-11-19 15:48:00|4303.74|4303.74|4304.45|4304.45|4304.45|4304.45|4303.74|4303.74|0
1637336890000|2021-11-19 15:48:10|4304.76|4304.76|4304.46|4304.46|4304.76|4304.76|4304.46|4304.46|0
1637336900000|2021-11-19 15:48:20|4304.37|4304.37|4305|4305|4305|4305|4304.37|4304.37|0
1637336910000|2021-11-19 15:48:30|4305.15|4305.15|4305.15|4305.15|4305.3|4305.3|4305.15|4305.15|0
1637336930000|2021-11-19 15:48:50|4305.09|4305.09|4305.1|4305.1|4305.19|4305.19|4305.09|4305.09|0
1637336940000|2021-11-19 15:49:00|4304.95|4304.95|4305.1|4305.1|4305.41|4305.41|4304.95|4304.95|0
1637336950000|2021-11-19 15:49:10|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|0
1637336960000|2021-11-19 15:49:20|4304.64|4304.64|4304.44|4304.44|4304.64|4304.64|4304.33|4304.33|0
1637336970000|2021-11-19 15:49:30|4304.76|4304.76|4304.87|4304.87|4304.87|4304.87|4304.76|4304.76|0
1637336990000|2021-11-19 15:49:50|4305.5|4305.5|4306.22|4306.22|4306.22|4306.22|4305.5|4305.5|0
1637337000000|2021-11-19 15:50:00|4306.13|4306.13|4307.06|4307.06|4307.37|4307.37|4306.13|4306.13|0
1637337010000|2021-11-19 15:50:10|4306.97|4306.97|4306.65|4306.65|4306.97|4306.97|4306.65|4306.65|0
1637337020000|2021-11-19 15:50:20|4306.75|4306.75|4306.91|4306.91|4307.03|4307.03|4306.65|4306.65|0
1637337030000|2021-11-19 15:50:30|4307.21|4307.21|4307.33|4307.33|4307.33|4307.33|4307.21|4307.21|0
1637337040000|2021-11-19 15:50:40|4307.28|4307.28|4306.98|4306.98|4307.28|4307.28|4306.98|4306.98|0
1637337050000|2021-11-19 15:50:50|4307.29|4307.29|4306.33|4306.33|4307.29|4307.29|4306.33|4306.33|0
1637337060000|2021-11-19 15:51:00|4306.17|4306.17|4306.58|4306.58|4306.58|4306.58|4306.17|4306.17|0
1637337070000|2021-11-19 15:51:10|4306.49|4306.49|4306.39|4306.39|4306.49|4306.49|4306.39|4306.39|0
1637337080000|2021-11-19 15:51:20|4306.3|4306.3|4305.68|4305.68|4306.3|4306.3|4305.68|4305.68|0
1637337090000|2021-11-19 15:51:30|4305.5|4305.5|4305.03|4305.03|4305.5|4305.5|4304.87|4304.87|0
1637337100000|2021-11-19 15:51:40|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.84|4304.84|0
1637337120000|2021-11-19 15:52:00|4303.68|4303.68|4303.31|4303.31|4303.68|4303.68|4303.15|4303.15|0
1637337130000|2021-11-19 15:52:10|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|0
1637337140000|2021-11-19 15:52:20|4303.84|4303.84|4304.03|4304.03|4304.15|4304.15|4303.84|4303.84|0
1637337150000|2021-11-19 15:52:30|4304.18|4304.18|4303.11|4303.11|4304.18|4304.18|4303.11|4303.11|0
1637337160000|2021-11-19 15:52:40|4303.07|4303.07|4302.63|4302.63|4303.07|4303.07|4302.63|4302.63|0
1637337180000|2021-11-19 15:53:00|4302.57|4302.57|4302.75|4302.75|4302.75|4302.75|4302.57|4302.57|0
1637337190000|2021-11-19 15:53:10|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|0
1637337200000|2021-11-19 15:53:20|4302.91|4302.91|4302.52|4302.52|4302.95|4302.95|4302.52|4302.52|0
1637337210000|2021-11-19 15:53:30|4302.43|4302.43|4302.83|4302.83|4302.83|4302.83|4302.43|4302.43|0
1637337220000|2021-11-19 15:53:40|4303.14|4303.14|4303.17|4303.17|4303.17|4303.17|4303.14|4303.14|0
1637337230000|2021-11-19 15:53:50|4303.23|4303.23|4302.92|4302.92|4303.23|4303.23|4302.92|4302.92|0
1637337240000|2021-11-19 15:54:00|4302.82|4302.82|4301.93|4301.93|4303.01|4303.01|4301.93|4301.93|0
1637337250000|2021-11-19 15:54:10|4301.89|4301.89|4301.58|4301.58|4301.89|4301.89|4301.58|4301.58|0
1637337270000|2021-11-19 15:54:30|4300.95|4300.95|4300.51|4300.51|4301.15|4301.15|4300.51|4300.51|0
1637337280000|2021-11-19 15:54:40|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|0
1637337290000|2021-11-19 15:54:50|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|0
1637337300000|2021-11-19 15:55:00|4300.76|4300.76|4301.03|4301.03|4301.03|4301.03|4300.76|4300.76|0
1637337310000|2021-11-19 15:55:10|4300.72|4300.72|4301.08|4301.08|4301.08|4301.08|4300.72|4300.72|0
1637337320000|2021-11-19 15:55:20|4301.17|4301.17|4301.02|4301.02|4301.17|4301.17|4301.02|4301.02|0
1637337350000|2021-11-19 15:55:50|4301.11|4301.11|4301.2|4301.2|4301.2|4301.2|4301.11|4301.11|0
1637337360000|2021-11-19 15:56:00|4301.16|4301.16|4301.55|4301.55|4301.55|4301.55|4301.16|4301.16|0
1637337370000|2021-11-19 15:56:10|4301.64|4301.64|4301.31|4301.31|4301.64|4301.64|4301.31|4301.31|0
1637337380000|2021-11-19 15:56:20|4301|4301|4300.91|4300.91|4301|4301|4300.68|4300.68|0
1637337390000|2021-11-19 15:56:30|4300.82|4300.82|4301.06|4301.06|4301.06|4301.06|4300.44|4300.44|0
1637337410000|2021-11-19 15:56:50|4300.75|4300.75|4301.21|4301.21|4301.37|4301.37|4300.75|4300.75|0
1637337420000|2021-11-19 15:57:00|4301.37|4301.37|4302.21|4302.21|4302.21|4302.21|4301.37|4301.37|0
1637337430000|2021-11-19 15:57:10|4302.39|4302.39|4302.33|4302.33|4302.79|4302.79|4302.33|4302.33|0
1637337440000|2021-11-19 15:57:20|4302.39|4302.39|4302.17|4302.17|4302.48|4302.48|4302.17|4302.17|0
1637337450000|2021-11-19 15:57:30|4302.32|4302.32|4302.12|4302.12|4302.32|4302.32|4302.12|4302.12|0
1637337460000|2021-11-19 15:57:40|4301.96|4301.96|4301.65|4301.65|4301.96|4301.96|4301.65|4301.65|0
1637337470000|2021-11-19 15:57:50|4301.59|4301.59|4301.75|4301.75|4301.75|4301.75|4301.59|4301.59|0
1637337480000|2021-11-19 15:58:00|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|0
1637337490000|2021-11-19 15:58:10|4302.84|4302.84|4303.15|4303.15|4303.17|4303.17|4302.84|4302.84|0
1637337500000|2021-11-19 15:58:20|4303.06|4303.06|4302.87|4302.87|4303.18|4303.18|4302.87|4302.87|0
1637337510000|2021-11-19 15:58:30|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|0
1637337530000|2021-11-19 15:58:50|4302.72|4302.72|4302.81|4302.81|4302.81|4302.81|4302.56|4302.56|0
1637337540000|2021-11-19 15:59:00|4302.9|4302.9|4302.23|4302.23|4302.9|4302.9|4302.23|4302.23|0
1637337560000|2021-11-19 15:59:20|4302.29|4302.29|4302.05|4302.05|4302.29|4302.29|4302.05|4302.05|0
1637337570000|2021-11-19 15:59:30|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|0
1637337580000|2021-11-19 15:59:40|4302.27|4302.27|4301.34|4301.34|4302.27|4302.27|4301.34|4301.34|0
1637337590000|2021-11-19 15:59:50|4301.25|4301.25|4300.75|4300.75|4301.25|4301.25|4300.75|4300.75|0
1637337600000|2021-11-19 16:00:00|4300.9|4300.9|4300.91|4300.91|4301.06|4301.06|4300.9|4300.9|0
1637337610000|2021-11-19 16:00:10|4301.22|4301.22|4301.05|4301.05|4301.53|4301.53|4301.05|4301.05|0
1637337620000|2021-11-19 16:00:20|4300.96|4300.96|4300.64|4300.64|4300.96|4300.96|4300.64|4300.64|0
1637337630000|2021-11-19 16:00:30|4300.8|4300.8|4300.95|4300.95|4300.95|4300.95|4300.8|4300.8|0
1637337650000|2021-11-19 16:00:50|4300.8|4300.8|4300.71|4300.71|4300.8|4300.8|4300.71|4300.71|0
1637337670000|2021-11-19 16:01:10|4301.02|4301.02|4300.55|4300.55|4301.02|4301.02|4300.55|4300.55|0
1637337680000|2021-11-19 16:01:20|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|0
1637337690000|2021-11-19 16:01:30|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|0
1637337700000|2021-11-19 16:01:40|4300.4|4300.4|4300.4|4300.4|4300.46|4300.46|4300.4|4300.4|0
1637337710000|2021-11-19 16:01:50|4300.09|4300.09|4300.4|4300.4|4300.4|4300.4|4299.78|4299.78|0
1637337720000|2021-11-19 16:02:00|4300.46|4300.46|4300.48|4300.48|4300.48|4300.48|4300.14|4300.14|0
1637337730000|2021-11-19 16:02:10|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|0
1637337740000|2021-11-19 16:02:20|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|0
1637337750000|2021-11-19 16:02:30|4300.57|4300.57|4300.47|4300.47|4300.57|4300.57|4300.42|4300.42|0
1637337760000|2021-11-19 16:02:40|4300.37|4300.37|4299.97|4299.97|4300.37|4300.37|4299.97|4299.97|0
1637337770000|2021-11-19 16:02:50|4299.66|4299.66|4299.61|4299.61|4299.66|4299.66|4299.61|4299.61|0
1637337780000|2021-11-19 16:03:00|4299.77|4299.77|4300.39|4300.39|4300.39|4300.39|4299.77|4299.77|0
1637337790000|2021-11-19 16:03:10|4300.3|4300.3|4300.3|4300.3|4300.3|4300.3|4300.3|4300.3|0
1637337810000|2021-11-19 16:03:30|4300.45|4300.45|4299.96|4299.96|4300.45|4300.45|4299.96|4299.96|0
1637337820000|2021-11-19 16:03:40|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|0
1637337830000|2021-11-19 16:03:50|4300.42|4300.42|4300.74|4300.74|4300.74|4300.74|4300.42|4300.42|0
1637337840000|2021-11-19 16:04:00|4300.58|4300.58|4300.72|4300.72|4300.72|4300.72|4300.58|4300.58|0
1637337860000|2021-11-19 16:04:20|4300.82|4300.82|4300.91|4300.91|4300.91|4300.91|4300.82|4300.82|0
1637337870000|2021-11-19 16:04:30|4301.53|4301.53|4301.69|4301.69|4301.69|4301.69|4301.53|4301.53|0
1637337880000|2021-11-19 16:04:40|4301.75|4301.75|4302.12|4302.12|4302.12|4302.12|4301.69|4301.69|0
1637337890000|2021-11-19 16:04:50|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|0
1637337900000|2021-11-19 16:05:00|4301.87|4301.87|4302.21|4302.21|4302.21|4302.21|4301.75|4301.75|0
1637337910000|2021-11-19 16:05:10|4302.26|4302.26|4302.3|4302.3|4302.3|4302.3|4302.26|4302.26|0
1637337920000|2021-11-19 16:05:20|4302.36|4302.36|4302.71|4302.71|4302.71|4302.71|4302.36|4302.36|0
1637337930000|2021-11-19 16:05:30|4302.77|4302.77|4302.95|4302.95|4302.95|4302.95|4302.77|4302.77|0
1637337940000|2021-11-19 16:05:40|4302.63|4302.63|4302.59|4302.59|4302.67|4302.67|4302.59|4302.59|0
1637337950000|2021-11-19 16:05:50|4302.55|4302.55|4302.49|4302.49|4302.55|4302.55|4302.49|4302.49|0
1637337960000|2021-11-19 16:06:00|4302.34|4302.34|4302.88|4302.88|4302.93|4302.93|4302.31|4302.31|0
1637337970000|2021-11-19 16:06:10|4302.86|4302.86|4302.7|4302.7|4302.86|4302.86|4302.7|4302.7|0
1637337980000|2021-11-19 16:06:20|4302.53|4302.53|4302.64|4302.64|4302.64|4302.64|4302.53|4302.53|0
1637337990000|2021-11-19 16:06:30|4302.73|4302.73|4302.78|4302.78|4302.94|4302.94|4302.63|4302.63|0
1637338000000|2021-11-19 16:06:40|4303.06|4303.06|4302.97|4302.97|4303.06|4303.06|4302.97|4302.97|0
1637338010000|2021-11-19 16:06:50|4302.68|4302.68|4302.53|4302.53|4302.68|4302.68|4302.47|4302.47|0
1637338020000|2021-11-19 16:07:00|4302.62|4302.62|4302.77|4302.77|4302.77|4302.77|4302.62|4302.62|0
1637338030000|2021-11-19 16:07:10|4302.46|4302.46|4302.68|4302.68|4302.68|4302.68|4302.46|4302.46|0
1637338040000|2021-11-19 16:07:20|4302.56|4302.56|4302.2|4302.2|4302.56|4302.56|4302.16|4302.16|0
1637338050000|2021-11-19 16:07:30|4301.57|4301.57|4301.64|4301.64|4301.73|4301.73|4301.57|4301.57|0
1637338080000|2021-11-19 16:08:00|4301.34|4301.34|4301.34|4301.34|4301.34|4301.34|4301.03|4301.03|0
1637338090000|2021-11-19 16:08:10|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|0
1637338100000|2021-11-19 16:08:20|4301.5|4301.5|4301.96|4301.96|4301.96|4301.96|4301.5|4301.5|0
1637338120000|2021-11-19 16:08:40|4301.34|4301.34|4301.48|4301.48|4301.48|4301.48|4301.34|4301.34|0
1637338130000|2021-11-19 16:08:50|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|0
1637338140000|2021-11-19 16:09:00|4301.66|4301.66|4303.19|4303.19|4303.19|4303.19|4301.66|4301.66|0
1637338160000|2021-11-19 16:09:20|4303.34|4303.34|4303.34|4303.34|4303.5|4303.5|4303.34|4303.34|0
1637338180000|2021-11-19 16:09:40|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|0
1637338190000|2021-11-19 16:09:50|4303.17|4303.17|4302.39|4302.39|4303.17|4303.17|4302.39|4302.39|0
1637338200000|2021-11-19 16:10:00|4302.44|4302.44|4301.97|4301.97|4302.44|4302.44|4301.97|4301.97|0
1637338210000|2021-11-19 16:10:10|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|0
1637338230000|2021-11-19 16:10:30|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|0
1637338240000|2021-11-19 16:10:40|4302.02|4302.02|4302.34|4302.34|4302.34|4302.34|4302.02|4302.02|0
1637338250000|2021-11-19 16:10:50|4302.49|4302.49|4302.59|4302.59|4302.59|4302.59|4302.49|4302.49|0
1637338260000|2021-11-19 16:11:00|4302.68|4302.68|4302.64|4302.64|4302.79|4302.79|4302.64|4302.64|0
1637338270000|2021-11-19 16:11:10|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|0
1637338280000|2021-11-19 16:11:20|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|0
1637338290000|2021-11-19 16:11:30|4303.02|4303.02|4303|4303|4303.02|4303.02|4303|4303|0
1637338300000|2021-11-19 16:11:40|4302.84|4302.84|4302.69|4302.69|4302.84|4302.84|4302.69|4302.69|0
1637338310000|2021-11-19 16:11:50|4303.15|4303.15|4303.27|4303.27|4303.27|4303.27|4303.15|4303.15|0
1637338320000|2021-11-19 16:12:00|4303.42|4303.42|4302.81|4302.81|4303.42|4303.42|4302.81|4302.81|0
1637338330000|2021-11-19 16:12:10|4302.97|4302.97|4302.85|4302.85|4302.97|4302.97|4302.85|4302.85|0
1637338340000|2021-11-19 16:12:20|4302.54|4302.54|4302.48|4302.48|4302.54|4302.54|4302.48|4302.48|0
1637338360000|2021-11-19 16:12:40|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|0
1637338370000|2021-11-19 16:12:50|4302.73|4302.73|4303.29|4303.29|4303.29|4303.29|4302.67|4302.67|0
1637338380000|2021-11-19 16:13:00|4303.2|4303.2|4303.48|4303.48|4303.48|4303.48|4303.2|4303.2|0
1637338390000|2021-11-19 16:13:10|4303.32|4303.32|4303.18|4303.18|4303.42|4303.42|4303.18|4303.18|0
1637338400000|2021-11-19 16:13:20|4303.26|4303.26|4302.68|4302.68|4303.3|4303.3|4302.68|4302.68|0
1637338410000|2021-11-19 16:13:30|4302.52|4302.52|4302.1|4302.1|4302.54|4302.54|4302.1|4302.1|0
1637338420000|2021-11-19 16:13:40|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|0
1637338430000|2021-11-19 16:13:50|4302.43|4302.43|4302.34|4302.34|4302.43|4302.43|4302.34|4302.34|0
1637338440000|2021-11-19 16:14:00|4302.5|4302.5|4302.4|4302.4|4302.5|4302.5|4302.4|4302.4|0
1637338450000|2021-11-19 16:14:10|4302.71|4302.71|4302.62|4302.62|4302.71|4302.71|4302.62|4302.62|0
1637338460000|2021-11-19 16:14:20|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|0
1637338480000|2021-11-19 16:14:40|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|0
1637338490000|2021-11-19 16:14:50|4302.57|4302.57|4302.46|4302.46|4302.57|4302.57|4302.46|4302.46|0
1637338500000|2021-11-19 16:15:00|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|0
1637338510000|2021-11-19 16:15:10|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|0
1637338520000|2021-11-19 16:15:20|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|0
1637338540000|2021-11-19 16:15:40|4303.35|4303.35|4303.6|4303.6|4303.66|4303.66|4303.35|4303.35|0
1637338550000|2021-11-19 16:15:50|4303.91|4303.91|4303.91|4303.91|4304.23|4304.23|4303.91|4303.91|0
1637338560000|2021-11-19 16:16:00|4304.22|4304.22|4304.53|4304.53|4304.53|4304.53|4304.22|4304.22|0
1637338570000|2021-11-19 16:16:10|4304.69|4304.69|4305|4305|4305|4305|4304.69|4304.69|0
1637338580000|2021-11-19 16:16:20|4305.15|4305.15|4305.26|4305.26|4305.45|4305.45|4305.15|4305.15|0
1637338600000|2021-11-19 16:16:40|4305.31|4305.31|4305.62|4305.62|4305.62|4305.62|4305.31|4305.31|0
1637338610000|2021-11-19 16:16:50|4305.31|4305.31|4305.62|4305.62|4305.62|4305.62|4305.31|4305.31|0
1637338620000|2021-11-19 16:17:00|4305.47|4305.47|4305.16|4305.16|4305.47|4305.47|4305.16|4305.16|0
1637338630000|2021-11-19 16:17:10|4305.78|4305.78|4306.25|4306.25|4306.25|4306.25|4305.78|4305.78|0
1637338640000|2021-11-19 16:17:20|4306.16|4306.16|4306.46|4306.46|4306.46|4306.46|4306.06|4306.06|0
1637338650000|2021-11-19 16:17:30|4306.55|4306.55|4307.05|4307.05|4307.05|4307.05|4306.55|4306.55|0
1637338660000|2021-11-19 16:17:40|4307.1|4307.1|4307.42|4307.42|4307.42|4307.42|4307.1|4307.1|0
1637338680000|2021-11-19 16:18:00|4307.1|4307.1|4307.01|4307.01|4307.47|4307.47|4307.01|4307.01|0
1637338690000|2021-11-19 16:18:10|4306.97|4306.97|4307.07|4307.07|4307.07|4307.07|4306.67|4306.67|0
1637338700000|2021-11-19 16:18:20|4306.76|4306.76|4306.65|4306.65|4306.8|4306.8|4306.65|4306.65|0
1637338710000|2021-11-19 16:18:30|4306.8|4306.8|4306.71|4306.71|4306.8|4306.8|4306.71|4306.71|0
1637338720000|2021-11-19 16:18:40|4306.79|4306.79|4307.1|4307.1|4307.1|4307.1|4306.79|4306.79|0
1637338730000|2021-11-19 16:18:50|4306.95|4306.95|4306.48|4306.48|4306.95|4306.95|4306.48|4306.48|0
1637338750000|2021-11-19 16:19:10|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|0
1637338760000|2021-11-19 16:19:20|4306.64|4306.64|4306.33|4306.33|4306.95|4306.95|4306.33|4306.33|0
1637338770000|2021-11-19 16:19:30|4306.18|4306.18|4306.27|4306.27|4306.27|4306.27|4306.18|4306.18|0
1637338780000|2021-11-19 16:19:40|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|0
1637338790000|2021-11-19 16:19:50|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|0
1637338800000|2021-11-19 16:20:00|4305.65|4305.65|4305.71|4305.71|4305.71|4305.71|4305.08|4305.08|0
1637338810000|2021-11-19 16:20:10|4306.02|4306.02|4306.1|4306.1|4306.35|4306.35|4306.02|4306.02|0
1637338820000|2021-11-19 16:20:20|4306.72|4306.72|4307.13|4307.13|4307.13|4307.13|4306.72|4306.72|0
1637338830000|2021-11-19 16:20:30|4307.41|4307.41|4307.87|4307.87|4307.9|4307.9|4307.41|4307.41|0
1637338840000|2021-11-19 16:20:40|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|0
1637338850000|2021-11-19 16:20:50|4307.72|4307.72|4307.84|4307.84|4307.99|4307.99|4307.53|4307.53|0
1637338860000|2021-11-19 16:21:00|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|0
1637338870000|2021-11-19 16:21:10|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|0
1637338880000|2021-11-19 16:21:20|4307.74|4307.74|4307.7|4307.7|4307.74|4307.74|4307.7|4307.7|0
1637338890000|2021-11-19 16:21:30|4308.32|4308.32|4308.37|4308.37|4308.37|4308.37|4308.3|4308.3|0
1637338900000|2021-11-19 16:21:40|4308.43|4308.43|4308.55|4308.55|4308.55|4308.55|4308.43|4308.43|0
1637338910000|2021-11-19 16:21:50|4308.47|4308.47|4308.42|4308.42|4308.47|4308.47|4308.42|4308.42|0
1637338920000|2021-11-19 16:22:00|4308.74|4308.74|4309.91|4309.91|4310.19|4310.19|4308.74|4308.74|0
1637338930000|2021-11-19 16:22:10|4309.93|4309.93|4309.93|4309.93|4310.24|4310.24|4309.93|4309.93|0
1637338940000|2021-11-19 16:22:20|4310.08|4310.08|4309.42|4309.42|4310.08|4310.08|4309.42|4309.42|0
1637338950000|2021-11-19 16:22:30|4309.47|4309.47|4309.52|4309.52|4309.62|4309.62|4309.15|4309.15|0
1637338960000|2021-11-19 16:22:40|4309.58|4309.58|4309.43|4309.43|4309.58|4309.58|4309.27|4309.27|0
1637338970000|2021-11-19 16:22:50|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|0
1637338980000|2021-11-19 16:23:00|4310.1|4310.1|4310.72|4310.72|4310.87|4310.87|4310.1|4310.1|0
1637338990000|2021-11-19 16:23:10|4310.87|4310.87|4310.1|4310.1|4311.03|4311.03|4310.1|4310.1|0
1637339000000|2021-11-19 16:23:20|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|0
1637339010000|2021-11-19 16:23:30|4309.63|4309.63|4309.94|4309.94|4309.94|4309.94|4309.63|4309.63|0
1637339020000|2021-11-19 16:23:40|4310.56|4310.56|4310.66|4310.66|4310.66|4310.66|4310.56|4310.56|0
1637339030000|2021-11-19 16:23:50|4310.57|4310.57|4310.39|4310.39|4310.57|4310.57|4310.39|4310.39|0
1637339040000|2021-11-19 16:24:00|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|0
1637339050000|2021-11-19 16:24:10|4310.66|4310.66|4310.63|4310.63|4310.75|4310.75|4310.63|4310.63|0
1637339060000|2021-11-19 16:24:20|4310.57|4310.57|4310.57|4310.57|4310.57|4310.57|4310.57|4310.57|0
1637339070000|2021-11-19 16:24:30|4310.61|4310.61|4310.75|4310.75|4311|4311|4310.53|4310.53|0
1637339080000|2021-11-19 16:24:40|4310.13|4310.13|4309.44|4309.44|4310.22|4310.22|4309.29|4309.29|0
1637339090000|2021-11-19 16:24:50|4309.49|4309.49|4309.49|4309.49|4309.64|4309.64|4309.49|4309.49|0
1637339100000|2021-11-19 16:25:00|4309.39|4309.39|4309.48|4309.48|4309.7|4309.7|4309.33|4309.33|0
1637339110000|2021-11-19 16:25:10|4309.42|4309.42|4309.3|4309.3|4309.42|4309.42|4309.24|4309.24|0
1637339120000|2021-11-19 16:25:20|4309.27|4309.27|4309.47|4309.47|4309.59|4309.59|4309.27|4309.27|0
1637339130000|2021-11-19 16:25:30|4309.45|4309.45|4309.54|4309.54|4309.54|4309.54|4309.45|4309.45|0
1637339150000|2021-11-19 16:25:50|4309.5|4309.5|4309.36|4309.36|4309.5|4309.5|4309.36|4309.36|0
1637339160000|2021-11-19 16:26:00|4309.05|4309.05|4310.78|4310.78|4310.78|4310.78|4309.05|4309.05|0
1637339170000|2021-11-19 16:26:10|4310.74|4310.74|4311.32|4311.32|4311.32|4311.32|4310.74|4310.74|0
1637339180000|2021-11-19 16:26:20|4311.01|4311.01|4311.36|4311.36|4311.36|4311.36|4310.8|4310.8|0
1637339190000|2021-11-19 16:26:30|4311.42|4311.42|4310.95|4310.95|4311.42|4311.42|4310.95|4310.95|0
1637339200000|2021-11-19 16:26:40|4310.33|4310.33|4310.03|4310.03|4310.33|4310.33|4310.03|4310.03|0
1637339210000|2021-11-19 16:26:50|4309.87|4309.87|4309.69|4309.69|4309.87|4309.87|4309.69|4309.69|0
1637339220000|2021-11-19 16:27:00|4309.64|4309.64|4309.33|4309.33|4309.64|4309.64|4309.33|4309.33|0
1637339230000|2021-11-19 16:27:10|4309.48|4309.48|4308.98|4308.98|4309.69|4309.69|4308.98|4308.98|0
1637339240000|2021-11-19 16:27:20|4309.29|4309.29|4308.8|4308.8|4309.29|4309.29|4308.74|4308.74|0
1637339250000|2021-11-19 16:27:30|4308.18|4308.18|4308.8|4308.8|4308.8|4308.8|4308.18|4308.18|0
1637339260000|2021-11-19 16:27:40|4308.84|4308.84|4309.34|4309.34|4309.34|4309.34|4308.75|4308.75|0
1637339270000|2021-11-19 16:27:50|4308.98|4308.98|4309.02|4309.02|4309.02|4309.02|4308.98|4308.98|0
1637339280000|2021-11-19 16:28:00|4308.93|4308.93|4309.27|4309.27|4309.31|4309.31|4308.93|4308.93|0
1637339290000|2021-11-19 16:28:10|4308.96|4308.96|4308.86|4308.86|4309.02|4309.02|4308.86|4308.86|0
1637339300000|2021-11-19 16:28:20|4308.96|4308.96|4309|4309|4309|4309|4308.96|4308.96|0
1637339310000|2021-11-19 16:28:30|4308.91|4308.91|4309.41|4309.41|4309.57|4309.57|4308.91|4308.91|0
1637339320000|2021-11-19 16:28:40|4309.32|4309.32|4309.2|4309.2|4309.32|4309.32|4309.18|4309.18|0
1637339330000|2021-11-19 16:28:50|4308.89|4308.89|4308.67|4308.67|4308.98|4308.98|4308.67|4308.67|0
1637339340000|2021-11-19 16:29:00|4308.76|4308.76|4308.27|4308.27|4308.76|4308.76|4308.01|4308.01|0
1637339350000|2021-11-19 16:29:10|4308.9|4308.9|4308.61|4308.61|4308.9|4308.9|4308.42|4308.42|0
1637339360000|2021-11-19 16:29:20|4308.55|4308.55|4309.09|4309.09|4309.09|4309.09|4308.55|4308.55|0
1637339370000|2021-11-19 16:29:30|4309.17|4309.17|4309.28|4309.28|4309.28|4309.28|4308.46|4308.46|0
1637339380000|2021-11-19 16:29:40|4309.09|4309.09|4309.19|4309.19|4309.19|4309.19|4308.16|4308.16|0
1637339390000|2021-11-19 16:29:50|4309.34|4309.34|4309.92|4309.92|4309.92|4309.92|4308.78|4308.78|0
1637568900000|2021-11-22 08:15:00|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|0
1637568910000|2021-11-22 08:15:10|4303.88|4303.88|4306.46|4306.46|4306.46|4306.46|4303.88|4303.88|0
1637568920000|2021-11-22 08:15:20|4306.77|4306.77|4306.47|4306.47|4307.25|4307.25|4306.32|4306.32|0
1637568930000|2021-11-22 08:15:30|4306.32|4306.32|4306.6|4306.6|4306.6|4306.6|4306.32|4306.32|0
1637568940000|2021-11-22 08:15:40|4306.55|4306.55|4307.38|4307.38|4307.38|4307.38|4306.55|4306.55|0
1637568950000|2021-11-22 08:15:50|4307.42|4307.42|4308.31|4308.31|4308.31|4308.31|4307.42|4307.42|0
1637568960000|2021-11-22 08:16:00|4308.5|4308.5|4309.11|4309.11|4309.12|4309.12|4308.5|4308.5|0
1637568970000|2021-11-22 08:16:10|4309.18|4309.18|4309.87|4309.87|4309.87|4309.87|4308.81|4308.81|0
1637568980000|2021-11-22 08:16:20|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|0
1637568990000|2021-11-22 08:16:30|4309.92|4309.92|4310.2|4310.2|4310.2|4310.2|4309.59|4309.59|0
1637569000000|2021-11-22 08:16:40|4310.05|4310.05|4310.2|4310.2|4310.2|4310.2|4309.27|4309.27|0
1637569010000|2021-11-22 08:16:50|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|0
1637569020000|2021-11-22 08:17:00|4310.62|4310.62|4310.44|4310.44|4310.62|4310.62|4310.44|4310.44|0
1637569030000|2021-11-22 08:17:10|4310.79|4310.79|4310.48|4310.48|4310.79|4310.79|4310.48|4310.48|0
1637569040000|2021-11-22 08:17:20|4310.6|4310.6|4309.72|4309.72|4310.6|4310.6|4309.42|4309.42|0
1637569050000|2021-11-22 08:17:30|4309.84|4309.84|4310.63|4310.63|4310.63|4310.63|4309.84|4309.84|0
1637569060000|2021-11-22 08:17:40|4311.09|4311.09|4310.16|4310.16|4311.09|4311.09|4310.16|4310.16|0
1637569070000|2021-11-22 08:17:50|4310.07|4310.07|4309.88|4309.88|4310.07|4310.07|4309.88|4309.88|0
1637569080000|2021-11-22 08:18:00|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|0
1637569090000|2021-11-22 08:18:10|4309.87|4309.87|4309.9|4309.9|4309.9|4309.9|4309.41|4309.41|0
1637569100000|2021-11-22 08:18:20|4310.31|4310.31|4308.44|4308.44|4310.31|4310.31|4308.44|4308.44|0
1637569110000|2021-11-22 08:18:30|4308.75|4308.75|4309.07|4309.07|4309.07|4309.07|4308.75|4308.75|0
1637569120000|2021-11-22 08:18:40|4309.38|4309.38|4309.64|4309.64|4309.64|4309.64|4309.02|4309.02|0
1637569130000|2021-11-22 08:18:50|4309.48|4309.48|4308.49|4308.49|4309.48|4309.48|4308.39|4308.39|0
1637569140000|2021-11-22 08:19:00|4308.17|4308.17|4308.49|4308.49|4308.49|4308.49|4308.17|4308.17|0
1637569150000|2021-11-22 08:19:10|4308.39|4308.39|4307.98|4307.98|4308.39|4308.39|4307.98|4307.98|0
1637569160000|2021-11-22 08:19:20|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|0
1637569170000|2021-11-22 08:19:30|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|0
1637569180000|2021-11-22 08:19:40|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|0
1637569190000|2021-11-22 08:19:50|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|0
1637569200000|2021-11-22 08:20:00|4309.31|4309.31|4309.25|4309.25|4310.07|4310.07|4308.68|4308.68|0
1637569210000|2021-11-22 08:20:10|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|0
1637569220000|2021-11-22 08:20:20|4309.45|4309.45|4309.41|4309.41|4309.45|4309.45|4309.41|4309.41|0
1637569230000|2021-11-22 08:20:30|4309.22|4309.22|4309.37|4309.37|4309.37|4309.37|4309.22|4309.22|0
1637569240000|2021-11-22 08:20:40|4309.35|4309.35|4310.13|4310.13|4310.13|4310.13|4309.35|4309.35|0
1637569250000|2021-11-22 08:20:50|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|0
1637569260000|2021-11-22 08:21:00|4310.62|4310.62|4310.47|4310.47|4310.62|4310.62|4310.47|4310.47|0
1637569280000|2021-11-22 08:21:20|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|0
1637569290000|2021-11-22 08:21:30|4309.53|4309.53|4309.84|4309.84|4309.84|4309.84|4309.53|4309.53|0
1637569300000|2021-11-22 08:21:40|4309.72|4309.72|4310.02|4310.02|4310.02|4310.02|4309.72|4309.72|0
1637569310000|2021-11-22 08:21:50|4309.93|4309.93|4311.04|4311.04|4311.04|4311.04|4309.93|4309.93|0
1637569320000|2021-11-22 08:22:00|4310.86|4310.86|4311.39|4311.39|4312.33|4312.33|4310.76|4310.76|0
1637569330000|2021-11-22 08:22:10|4311.33|4311.33|4309.84|4309.84|4311.39|4311.39|4309.84|4309.84|0
1637569350000|2021-11-22 08:22:30|4309.75|4309.75|4309.59|4309.59|4309.75|4309.75|4309.44|4309.44|0
1637569370000|2021-11-22 08:22:50|4309.53|4309.53|4310.19|4310.19|4310.19|4310.19|4309.42|4309.42|0
1637569380000|2021-11-22 08:23:00|4310.1|4310.1|4311.03|4311.03|4311.03|4311.03|4310.1|4310.1|0
1637569390000|2021-11-22 08:23:10|4311.19|4311.19|4311.19|4311.19|4311.19|4311.19|4311.19|4311.19|0
1637569400000|2021-11-22 08:23:20|4310.88|4310.88|4311.12|4311.12|4311.16|4311.16|4310.88|4310.88|0
1637569410000|2021-11-22 08:23:30|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|0
1637569420000|2021-11-22 08:23:40|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|0
1637569430000|2021-11-22 08:23:50|4310.71|4310.71|4311.02|4311.02|4311.02|4311.02|4310.71|4310.71|0
1637569440000|2021-11-22 08:24:00|4311.34|4311.34|4311.38|4311.38|4311.38|4311.38|4311.34|4311.34|0
1637569460000|2021-11-22 08:24:20|4311.21|4311.21|4311.05|4311.05|4311.21|4311.21|4311.05|4311.05|0
1637569470000|2021-11-22 08:24:30|4311.21|4311.21|4311.05|4311.05|4311.21|4311.21|4311.05|4311.05|0
1637569480000|2021-11-22 08:24:40|4311.21|4311.21|4311.52|4311.52|4311.83|4311.83|4311.21|4311.21|0
1637569490000|2021-11-22 08:24:50|4311.99|4311.99|4312.49|4312.49|4312.49|4312.49|4311.99|4311.99|0
1637569500000|2021-11-22 08:25:00|4312.64|4312.64|4312.85|4312.85|4313.01|4313.01|4312.64|4312.64|0
1637569510000|2021-11-22 08:25:10|4312.76|4312.76|4312.64|4312.64|4312.76|4312.76|4312.64|4312.64|0
1637569520000|2021-11-22 08:25:20|4312.33|4312.33|4312.48|4312.48|4312.48|4312.48|4312.33|4312.33|0
1637569530000|2021-11-22 08:25:30|4312.6|4312.6|4313.28|4313.28|4313.34|4313.34|4312.6|4312.6|0
1637569550000|2021-11-22 08:25:50|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|0
1637569560000|2021-11-22 08:26:00|4314.06|4314.06|4313.03|4313.03|4314.06|4314.06|4313.03|4313.03|0
1637569570000|2021-11-22 08:26:10|4312.88|4312.88|4312.88|4312.88|4312.88|4312.88|4312.88|4312.88|0
1637569580000|2021-11-22 08:26:20|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|0
1637569590000|2021-11-22 08:26:30|4313.01|4313.01|4313.94|4313.94|4313.94|4313.94|4313.01|4313.01|0
1637569600000|2021-11-22 08:26:40|4313.82|4313.82|4313.51|4313.51|4313.82|4313.82|4313.51|4313.51|0
1637569620000|2021-11-22 08:27:00|4313.2|4313.2|4312.2|4312.2|4313.29|4313.29|4312.2|4312.2|0
1637569630000|2021-11-22 08:27:10|4311.26|4311.26|4310.24|4310.24|4311.26|4311.26|4310.24|4310.24|0
1637569640000|2021-11-22 08:27:20|4310.01|4310.01|4308.76|4308.76|4310.01|4310.01|4308.76|4308.76|0
1637569650000|2021-11-22 08:27:30|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|0
1637569670000|2021-11-22 08:27:50|4308.4|4308.4|4308.25|4308.25|4308.56|4308.56|4308.24|4308.24|0
1637569680000|2021-11-22 08:28:00|4308.53|4308.53|4308.73|4308.73|4308.73|4308.73|4308.53|4308.53|0
1637569690000|2021-11-22 08:28:10|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|0
1637569700000|2021-11-22 08:28:20|4309|4309|4309.71|4309.71|4309.71|4309.71|4309|4309|0
1637569720000|2021-11-22 08:28:40|4309.65|4309.65|4310.28|4310.28|4310.28|4310.28|4309.34|4309.34|0
1637569740000|2021-11-22 08:29:00|4310.13|4310.13|4310.16|4310.16|4310.16|4310.16|4310.13|4310.13|0
1637569750000|2021-11-22 08:29:10|4310.43|4310.43|4310.96|4310.96|4311.05|4311.05|4310.28|4310.28|0
1637569760000|2021-11-22 08:29:20|4310.78|4310.78|4311.65|4311.65|4311.65|4311.65|4310.78|4310.78|0
1637569770000|2021-11-22 08:29:30|4312.27|4312.27|4312.27|4312.27|4312.27|4312.27|4312.27|4312.27|0
1637569780000|2021-11-22 08:29:40|4313.83|4313.83|4314.92|4314.92|4314.92|4314.92|4313.83|4313.83|0
1637569790000|2021-11-22 08:29:50|4314.29|4314.29|4314.11|4314.11|4314.29|4314.29|4313.79|4313.79|0
1637569800000|2021-11-22 08:30:00|4314.05|4314.05|4314.51|4314.51|4314.51|4314.51|4314.05|4314.05|0
1637569810000|2021-11-22 08:30:10|4314.57|4314.57|4313.28|4313.28|4314.63|4314.63|4313.28|4313.28|0
1637569820000|2021-11-22 08:30:20|4313.1|4313.1|4314.52|4314.52|4314.52|4314.52|4313.1|4313.1|0
1637569830000|2021-11-22 08:30:30|4314.64|4314.64|4314.98|4314.98|4314.98|4314.98|4314.52|4314.52|0
1637569840000|2021-11-22 08:30:40|4314.92|4314.92|4314.92|4314.92|4314.92|4314.92|4314.92|4314.92|0
1637569850000|2021-11-22 08:30:50|4315.08|4315.08|4315.33|4315.33|4315.33|4315.33|4315.08|4315.08|0
1637569860000|2021-11-22 08:31:00|4315.5|4315.5|4314.45|4314.45|4315.5|4315.5|4314.21|4314.21|0
1637569870000|2021-11-22 08:31:10|4314.61|4314.61|4315.7|4315.7|4315.7|4315.7|4314.61|4314.61|0
1637569880000|2021-11-22 08:31:20|4315.47|4315.47|4314.95|4314.95|4315.47|4315.47|4314.95|4314.95|0
1637569890000|2021-11-22 08:31:30|4314.83|4314.83|4315.27|4315.27|4315.27|4315.27|4314.83|4314.83|0
1637569900000|2021-11-22 08:31:40|4315.4|4315.4|4316.98|4316.98|4317.16|4317.16|4315.4|4315.4|0
1637569910000|2021-11-22 08:31:50|4317.74|4317.74|4319.42|4319.42|4319.42|4319.42|4317.74|4317.74|0
1637569920000|2021-11-22 08:32:00|4319.27|4319.27|4319.02|4319.02|4319.39|4319.39|4318.71|4318.71|0
1637569930000|2021-11-22 08:32:10|4318.93|4318.93|4318.61|4318.61|4319.24|4319.24|4318.61|4318.61|0
1637569940000|2021-11-22 08:32:20|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|0
1637569950000|2021-11-22 08:32:30|4319.39|4319.39|4319.86|4319.86|4320.01|4320.01|4319.39|4319.39|0
1637569960000|2021-11-22 08:32:40|4319.77|4319.77|4318.56|4318.56|4319.77|4319.77|4318.56|4318.56|0
1637569970000|2021-11-22 08:32:50|4318.88|4318.88|4319.52|4319.52|4319.52|4319.52|4318.88|4318.88|0
1637569980000|2021-11-22 08:33:00|4319.67|4319.67|4320.48|4320.48|4320.48|4320.48|4318.99|4318.99|0
1637569990000|2021-11-22 08:33:10|4320.17|4320.17|4320.23|4320.23|4320.23|4320.23|4320.17|4320.17|0
1637570000000|2021-11-22 08:33:20|4320.85|4320.85|4321.13|4321.13|4321.13|4321.13|4320.85|4320.85|0
1637570010000|2021-11-22 08:33:30|4321.18|4321.18|4321.9|4321.9|4321.9|4321.9|4321.18|4321.18|0
1637570020000|2021-11-22 08:33:40|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|0
1637570030000|2021-11-22 08:33:50|4322.63|4322.63|4323.4|4323.4|4323.4|4323.4|4322.47|4322.47|0
1637570040000|2021-11-22 08:34:00|4323.24|4323.24|4322.82|4322.82|4323.44|4323.44|4322.82|4322.82|0
1637570050000|2021-11-22 08:34:10|4323.13|4323.13|4323.05|4323.05|4323.25|4323.25|4323.01|4323.01|0
1637570060000|2021-11-22 08:34:20|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|0
1637570070000|2021-11-22 08:34:30|4322.58|4322.58|4320.44|4320.44|4322.58|4322.58|4320.44|4320.44|0
1637570090000|2021-11-22 08:34:50|4320.61|4320.61|4320.83|4320.83|4321.07|4321.07|4320.61|4320.61|0
1637570100000|2021-11-22 08:35:00|4320.52|4320.52|4320.52|4320.52|4320.52|4320.52|4320.52|4320.52|0
1637570110000|2021-11-22 08:35:10|4320.37|4320.37|4320.52|4320.52|4320.52|4320.52|4320.37|4320.37|0
1637570120000|2021-11-22 08:35:20|4320.27|4320.27|4321.35|4321.35|4321.39|4321.39|4320.27|4320.27|0
1637570130000|2021-11-22 08:35:30|4321.5|4321.5|4321.81|4321.81|4321.81|4321.81|4321.5|4321.5|0
1637570140000|2021-11-22 08:35:40|4321.5|4321.5|4321.04|4321.04|4321.5|4321.5|4321.04|4321.04|0
1637570160000|2021-11-22 08:36:00|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4320.47|4320.47|0
1637570170000|2021-11-22 08:36:10|4321.03|4321.03|4321.37|4321.37|4321.37|4321.37|4320.88|4320.88|0
1637570180000|2021-11-22 08:36:20|4321.42|4321.42|4321.72|4321.72|4321.76|4321.76|4321.26|4321.26|0
1637570190000|2021-11-22 08:36:30|4322.03|4322.03|4321.53|4321.53|4322.18|4322.18|4320.9|4320.9|0
1637570200000|2021-11-22 08:36:40|4321.84|4321.84|4321.86|4321.86|4321.86|4321.86|4321.84|4321.84|0
1637570210000|2021-11-22 08:36:50|4321.55|4321.55|4321.53|4321.53|4321.55|4321.55|4321.53|4321.53|0
1637570230000|2021-11-22 08:37:10|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|0
1637570240000|2021-11-22 08:37:20|4321.19|4321.19|4320.38|4320.38|4321.78|4321.78|4320.38|4320.38|0
1637570250000|2021-11-22 08:37:30|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|0
1637570260000|2021-11-22 08:37:40|4320.14|4320.14|4320.41|4320.41|4320.41|4320.41|4320.14|4320.14|0
1637570280000|2021-11-22 08:38:00|4319.76|4319.76|4322.15|4322.15|4322.15|4322.15|4319.64|4319.64|0
1637570290000|2021-11-22 08:38:10|4321.84|4321.84|4321.75|4321.75|4322.06|4322.06|4321.75|4321.75|0
1637570300000|2021-11-22 08:38:20|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|0
1637570310000|2021-11-22 08:38:30|4321.99|4321.99|4322.87|4322.87|4322.87|4322.87|4321.99|4321.99|0
1637570320000|2021-11-22 08:38:40|4322.96|4322.96|4323.09|4323.09|4323.11|4323.11|4322.96|4322.96|0
1637570330000|2021-11-22 08:38:50|4323.26|4323.26|4323.44|4323.44|4323.44|4323.44|4323.26|4323.26|0
1637570340000|2021-11-22 08:39:00|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|4323.45|4323.45|0
1637570350000|2021-11-22 08:39:10|4323.91|4323.91|4323.82|4323.82|4324.37|4324.37|4323.82|4323.82|0
1637570360000|2021-11-22 08:39:20|4324.13|4324.13|4324.13|4324.13|4324.13|4324.13|4324.13|4324.13|0
1637570380000|2021-11-22 08:39:40|4325.07|4325.07|4324.92|4324.92|4325.07|4325.07|4324.92|4324.92|0
1637570390000|2021-11-22 08:39:50|4324.94|4324.94|4325.27|4325.27|4325.27|4325.27|4324.92|4324.92|0
1637570400000|2021-11-22 08:40:00|4325.15|4325.15|4324.04|4324.04|4325.15|4325.15|4324.04|4324.04|0
1637570410000|2021-11-22 08:40:10|4323.72|4323.72|4324.04|4324.04|4324.04|4324.04|4323.72|4323.72|0
1637570430000|2021-11-22 08:40:30|4323.88|4323.88|4324.04|4324.04|4324.04|4324.04|4323.88|4323.88|0
1637570450000|2021-11-22 08:40:50|4324.5|4324.5|4324.67|4324.67|4324.83|4324.83|4324.5|4324.5|0
1637570460000|2021-11-22 08:41:00|4324.95|4324.95|4326.5|4326.5|4326.5|4326.5|4324.95|4324.95|0
1637570470000|2021-11-22 08:41:10|4326.19|4326.19|4326.39|4326.39|4326.54|4326.54|4326.19|4326.19|0
1637570480000|2021-11-22 08:41:20|4326.24|4326.24|4326.24|4326.24|4326.24|4326.24|4326.24|4326.24|0
1637570490000|2021-11-22 08:41:30|4326.05|4326.05|4326.5|4326.5|4326.5|4326.5|4326.05|4326.05|0
1637570500000|2021-11-22 08:41:40|4326.44|4326.44|4325.76|4325.76|4326.44|4326.44|4325.76|4325.76|0
1637570510000|2021-11-22 08:41:50|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|0
1637570520000|2021-11-22 08:42:00|4325.72|4325.72|4325.11|4325.11|4326.03|4326.03|4325.11|4325.11|0
1637570530000|2021-11-22 08:42:10|4325.01|4325.01|4325.01|4325.01|4325.01|4325.01|4325.01|4325.01|0
1637570540000|2021-11-22 08:42:20|4324.97|4324.97|4325.36|4325.36|4325.36|4325.36|4324.97|4324.97|0
1637570550000|2021-11-22 08:42:30|4325.52|4325.52|4324.24|4324.24|4325.52|4325.52|4324.24|4324.24|0
1637570560000|2021-11-22 08:42:40|4324.09|4324.09|4323.47|4323.47|4324.09|4324.09|4323.47|4323.47|0
1637570570000|2021-11-22 08:42:50|4322.85|4322.85|4322.69|4322.69|4322.85|4322.85|4322.69|4322.69|0
1637570580000|2021-11-22 08:43:00|4322.42|4322.42|4321.78|4321.78|4322.6|4322.6|4321.78|4321.78|0
1637570590000|2021-11-22 08:43:10|4321.68|4321.68|4321.06|4321.06|4321.68|4321.68|4321.06|4321.06|0
1637570600000|2021-11-22 08:43:20|4321.03|4321.03|4320.8|4320.8|4321.03|4321.03|4320.8|4320.8|0
1637570610000|2021-11-22 08:43:30|4320.75|4320.75|4320.47|4320.47|4320.75|4320.75|4320.47|4320.47|0
1637570620000|2021-11-22 08:43:40|4319.85|4319.85|4320.32|4320.32|4320.32|4320.32|4319.69|4319.69|0
1637570630000|2021-11-22 08:43:50|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|0
1637570640000|2021-11-22 08:44:00|4320.32|4320.32|4319.61|4319.61|4320.32|4320.32|4319.61|4319.61|0
1637570650000|2021-11-22 08:44:10|4319.92|4319.92|4319.47|4319.47|4319.92|4319.92|4319.3|4319.3|0
1637570660000|2021-11-22 08:44:20|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|0
1637570670000|2021-11-22 08:44:30|4319.9|4319.9|4318.92|4318.92|4319.9|4319.9|4318.92|4318.92|0
1637570680000|2021-11-22 08:44:40|4318.62|4318.62|4318.99|4318.99|4318.99|4318.99|4318.62|4318.62|0
1637570690000|2021-11-22 08:44:50|4319.3|4319.3|4318.97|4318.97|4319.3|4319.3|4318.97|4318.97|0
1637570700000|2021-11-22 08:45:00|4318.82|4318.82|4317.92|4317.92|4318.82|4318.82|4317.92|4317.92|0
1637570710000|2021-11-22 08:45:10|4317.97|4317.97|4317.36|4317.36|4317.97|4317.97|4317.04|4317.04|0
1637570720000|2021-11-22 08:45:20|4317.51|4317.51|4318.28|4318.28|4318.28|4318.28|4317.51|4317.51|0
1637570730000|2021-11-22 08:45:30|4318.43|4318.43|4318.59|4318.59|4318.59|4318.59|4318.43|4318.43|0
1637570740000|2021-11-22 08:45:40|4318.9|4318.9|4318.95|4318.95|4318.95|4318.95|4318.55|4318.55|0
1637570760000|2021-11-22 08:46:00|4319.26|4319.26|4318.91|4318.91|4319.26|4319.26|4318.91|4318.91|0
1637570770000|2021-11-22 08:46:10|4318.62|4318.62|4318.77|4318.77|4318.77|4318.77|4318.62|4318.62|0
1637570780000|2021-11-22 08:46:20|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|0
1637570790000|2021-11-22 08:46:30|4318.43|4318.43|4318.38|4318.38|4318.43|4318.43|4318.38|4318.38|0
1637570800000|2021-11-22 08:46:40|4317.76|4317.76|4318.07|4318.07|4318.07|4318.07|4317.76|4317.76|0
1637570810000|2021-11-22 08:46:50|4318.16|4318.16|4318.41|4318.41|4318.41|4318.41|4318.16|4318.16|0
1637570820000|2021-11-22 08:47:00|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|0
1637570830000|2021-11-22 08:47:10|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|0
1637570850000|2021-11-22 08:47:30|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|4317.34|4317.34|0
1637570860000|2021-11-22 08:47:40|4317.12|4317.12|4317.62|4317.62|4317.93|4317.93|4317.12|4317.12|0
1637570870000|2021-11-22 08:47:50|4318.24|4318.24|4318.18|4318.18|4318.29|4318.29|4317.83|4317.83|0
1637570880000|2021-11-22 08:48:00|4318.27|4318.27|4317.48|4317.48|4318.27|4318.27|4317.48|4317.48|0
1637570890000|2021-11-22 08:48:10|4317.2|4317.2|4317.2|4317.2|4317.2|4317.2|4317.2|4317.2|0
1637570900000|2021-11-22 08:48:20|4317.05|4317.05|4316.26|4316.26|4317.05|4317.05|4316.26|4316.26|0
1637570910000|2021-11-22 08:48:30|4316.57|4316.57|4316.57|4316.57|4316.87|4316.87|4316.41|4316.41|0
1637570930000|2021-11-22 08:48:50|4316.8|4316.8|4317.52|4317.52|4317.52|4317.52|4316.8|4316.8|0
1637570940000|2021-11-22 08:49:00|4317.48|4317.48|4318.41|4318.41|4318.41|4318.41|4317.48|4317.48|0
1637570950000|2021-11-22 08:49:10|4318.5|4318.5|4318.65|4318.65|4318.81|4318.81|4318.5|4318.5|0
1637570960000|2021-11-22 08:49:20|4318.3|4318.3|4318.18|4318.18|4318.3|4318.3|4318.18|4318.18|0
1637570970000|2021-11-22 08:49:30|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|0
1637570980000|2021-11-22 08:49:40|4318.03|4318.03|4318.19|4318.19|4318.19|4318.19|4317.87|4317.87|0
1637571000000|2021-11-22 08:50:00|4318.13|4318.13|4318.32|4318.32|4318.43|4318.43|4318.13|4318.13|0
1637571010000|2021-11-22 08:50:10|4318.47|4318.47|4318.16|4318.16|4318.47|4318.47|4318.16|4318.16|0
1637571020000|2021-11-22 08:50:20|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|0
1637571040000|2021-11-22 08:50:40|4318.64|4318.64|4318.52|4318.52|4318.83|4318.83|4318.52|4318.52|0
1637571050000|2021-11-22 08:50:50|4318.83|4318.83|4317.9|4317.9|4318.83|4318.83|4317.9|4317.9|0
1637571060000|2021-11-22 08:51:00|4318.05|4318.05|4318.83|4318.83|4318.83|4318.83|4318.05|4318.05|0
1637571080000|2021-11-22 08:51:20|4318.67|4318.67|4318.83|4318.83|4318.83|4318.83|4318.52|4318.52|0
1637571100000|2021-11-22 08:51:40|4318.52|4318.52|4318.21|4318.21|4318.52|4318.52|4318.21|4318.21|0
1637571120000|2021-11-22 08:52:00|4318.05|4318.05|4317.43|4317.43|4318.05|4318.05|4317.43|4317.43|0
1637571130000|2021-11-22 08:52:10|4317.61|4317.61|4317.97|4317.97|4317.97|4317.97|4317.61|4317.61|0
1637571140000|2021-11-22 08:52:20|4317.78|4317.78|4317.38|4317.38|4318|4318|4317.38|4317.38|0
1637571150000|2021-11-22 08:52:30|4317.68|4317.68|4318.31|4318.31|4318.31|4318.31|4317.68|4317.68|0
1637571170000|2021-11-22 08:52:50|4317.78|4317.78|4317.32|4317.32|4317.78|4317.78|4317.32|4317.32|0
1637571180000|2021-11-22 08:53:00|4317.04|4317.04|4316.36|4316.36|4317.04|4317.04|4316.36|4316.36|0
1637571190000|2021-11-22 08:53:10|4316.67|4316.67|4316.98|4316.98|4317.17|4317.17|4316.54|4316.54|0
1637571200000|2021-11-22 08:53:20|4316.83|4316.83|4316.64|4316.64|4317.07|4317.07|4316.64|4316.64|0
1637571210000|2021-11-22 08:53:30|4316.49|4316.49|4316.55|4316.55|4316.55|4316.55|4316.4|4316.4|0
1637571220000|2021-11-22 08:53:40|4317.18|4317.18|4317.13|4317.13|4317.18|4317.18|4317.13|4317.13|0
1637571230000|2021-11-22 08:53:50|4317.29|4317.29|4317.44|4317.44|4317.44|4317.44|4317.29|4317.29|0
1637571240000|2021-11-22 08:54:00|4317.56|4317.56|4317.41|4317.41|4317.56|4317.56|4317.31|4317.31|0
1637571250000|2021-11-22 08:54:10|4317.56|4317.56|4318.18|4318.18|4318.18|4318.18|4317.56|4317.56|0
1637571260000|2021-11-22 08:54:20|4318.81|4318.81|4319.12|4319.12|4319.12|4319.12|4318.81|4318.81|0
1637571270000|2021-11-22 08:54:30|4318.81|4318.81|4318.69|4318.69|4318.81|4318.81|4318.37|4318.37|0
1637571280000|2021-11-22 08:54:40|4318.66|4318.66|4318.66|4318.66|4318.66|4318.66|4318.35|4318.35|0
1637571290000|2021-11-22 08:54:50|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|0
1637571300000|2021-11-22 08:55:00|4318.61|4318.61|4319.46|4319.46|4319.46|4319.46|4318.61|4318.61|0
1637571310000|2021-11-22 08:55:10|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|0
1637571320000|2021-11-22 08:55:20|4319.59|4319.59|4319.74|4319.74|4319.74|4319.74|4319.44|4319.44|0
1637571330000|2021-11-22 08:55:30|4319.84|4319.84|4322.11|4322.11|4322.11|4322.11|4319.84|4319.84|0
1637571340000|2021-11-22 08:55:40|4321.18|4321.18|4320.71|4320.71|4321.18|4321.18|4320.71|4320.71|0
1637571350000|2021-11-22 08:55:50|4320.86|4320.86|4320.98|4320.98|4320.98|4320.98|4320.86|4320.86|0
1637571360000|2021-11-22 08:56:00|4320.83|4320.83|4320.92|4320.92|4321.21|4321.21|4320.58|4320.58|0
1637571370000|2021-11-22 08:56:10|4321.23|4321.23|4321.32|4321.32|4321.32|4321.32|4321.23|4321.23|0
1637571380000|2021-11-22 08:56:20|4321.01|4321.01|4320.4|4320.4|4321.01|4321.01|4320.4|4320.4|0
1637571400000|2021-11-22 08:56:40|4321.17|4321.17|4320.71|4320.71|4321.17|4321.17|4320.71|4320.71|0
1637571410000|2021-11-22 08:56:50|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|0
1637571420000|2021-11-22 08:57:00|4321.24|4321.24|4321.55|4321.55|4321.86|4321.86|4321.24|4321.24|0
1637571430000|2021-11-22 08:57:10|4321.86|4321.86|4322.49|4322.49|4322.8|4322.8|4321.77|4321.77|0
1637571440000|2021-11-22 08:57:20|4322.8|4322.8|4322.93|4322.93|4322.93|4322.93|4322.76|4322.76|0
1637571450000|2021-11-22 08:57:30|4323.05|4323.05|4323.09|4323.09|4323.15|4323.15|4323.03|4323.03|0
1637571460000|2021-11-22 08:57:40|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|0
1637571470000|2021-11-22 08:57:50|4323.49|4323.49|4323.49|4323.49|4323.49|4323.49|4323.18|4323.18|0
1637571480000|2021-11-22 08:58:00|4323.18|4323.18|4323.36|4323.36|4323.36|4323.36|4323.18|4323.18|0
1637571490000|2021-11-22 08:58:10|4322.73|4322.73|4322.67|4322.67|4322.82|4322.82|4322.52|4322.52|0
1637571500000|2021-11-22 08:58:20|4322.69|4322.69|4322.82|4322.82|4322.82|4322.82|4322.69|4322.69|0
1637571510000|2021-11-22 08:58:30|4323.47|4323.47|4323.78|4323.78|4323.78|4323.78|4323.47|4323.47|0
1637571520000|2021-11-22 08:58:40|4323.93|4323.93|4324.39|4324.39|4324.39|4324.39|4323.93|4323.93|0
1637571530000|2021-11-22 08:58:50|4325.33|4325.33|4325.02|4325.02|4325.33|4325.33|4324.87|4324.87|0
1637571540000|2021-11-22 08:59:00|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|0
1637571550000|2021-11-22 08:59:10|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|0
1637571560000|2021-11-22 08:59:20|4324.41|4324.41|4324.25|4324.25|4324.56|4324.56|4324.25|4324.25|0
1637571570000|2021-11-22 08:59:30|4324.33|4324.33|4324.61|4324.61|4324.61|4324.61|4324.33|4324.33|0
1637571580000|2021-11-22 08:59:40|4324.69|4324.69|4324.15|4324.15|4324.79|4324.79|4324.15|4324.15|0
1637571590000|2021-11-22 08:59:50|4324.03|4324.03|4324.28|4324.28|4324.28|4324.28|4324.03|4324.03|0
1637571600000|2021-11-22 09:00:00|4323.97|4323.97|4324.55|4324.55|4324.7|4324.7|4323.97|4323.97|0
1637571610000|2021-11-22 09:00:10|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|0
1637571620000|2021-11-22 09:00:20|4324.08|4324.08|4322.98|4322.98|4324.08|4324.08|4322.89|4322.89|0
1637571640000|2021-11-22 09:00:40|4323.06|4323.06|4322.57|4322.57|4323.06|4323.06|4322.57|4322.57|0
1637571650000|2021-11-22 09:00:50|4322.52|4322.52|4322.16|4322.16|4322.52|4322.52|4322.16|4322.16|0
1637571660000|2021-11-22 09:01:00|4321.22|4321.22|4321.84|4321.84|4321.84|4321.84|4321.22|4321.22|0
1637571670000|2021-11-22 09:01:10|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|0
1637571680000|2021-11-22 09:01:20|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|0
1637571690000|2021-11-22 09:01:30|4321.71|4321.71|4321.73|4321.73|4322.34|4322.34|4321.62|4321.62|0
1637571700000|2021-11-22 09:01:40|4321.62|4321.62|4321.08|4321.08|4321.62|4321.62|4320.96|4320.96|0
1637571710000|2021-11-22 09:01:50|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|0
1637571730000|2021-11-22 09:02:10|4320.15|4320.15|4319.69|4319.69|4320.31|4320.31|4319.69|4319.69|0
1637571740000|2021-11-22 09:02:20|4319.84|4319.84|4319.8|4319.8|4319.84|4319.84|4319.69|4319.69|0
1637571750000|2021-11-22 09:02:30|4319.63|4319.63|4319.63|4319.63|4319.78|4319.78|4319.63|4319.63|0
1637571760000|2021-11-22 09:02:40|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|0
1637571770000|2021-11-22 09:02:50|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|0
1637571780000|2021-11-22 09:03:00|4318.66|4318.66|4319.04|4319.04|4319.04|4319.04|4318.66|4318.66|0
1637571800000|2021-11-22 09:03:20|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|0
1637571810000|2021-11-22 09:03:30|4319.67|4319.67|4319.98|4319.98|4319.98|4319.98|4319.67|4319.67|0
1637571820000|2021-11-22 09:03:40|4319.67|4319.67|4319.76|4319.76|4319.76|4319.76|4319.67|4319.67|0
1637571840000|2021-11-22 09:04:00|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|0
1637571850000|2021-11-22 09:04:10|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|0
1637571870000|2021-11-22 09:04:30|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|0
1637571880000|2021-11-22 09:04:40|4319.09|4319.09|4319.49|4319.49|4319.49|4319.49|4319.09|4319.09|0
1637571890000|2021-11-22 09:04:50|4319.34|4319.34|4318.71|4318.71|4319.34|4319.34|4318.25|4318.25|0
1637571900000|2021-11-22 09:05:00|4318.8|4318.8|4318.92|4318.92|4318.92|4318.92|4318.8|4318.8|0
1637571910000|2021-11-22 09:05:10|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|0
1637571920000|2021-11-22 09:05:20|4318.81|4318.81|4318.93|4318.93|4318.93|4318.93|4318.81|4318.81|0
1637571930000|2021-11-22 09:05:30|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|0
1637571940000|2021-11-22 09:05:40|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|0
1637571950000|2021-11-22 09:05:50|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|0
1637571960000|2021-11-22 09:06:00|4319.44|4319.44|4319.86|4319.86|4319.93|4319.93|4319.24|4319.24|0
1637571980000|2021-11-22 09:06:20|4319.54|4319.54|4319.3|4319.3|4319.54|4319.54|4319.24|4319.24|0
1637571990000|2021-11-22 09:06:30|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|0
1637572010000|2021-11-22 09:06:50|4319.16|4319.16|4319.46|4319.46|4319.46|4319.46|4319.16|4319.16|0
1637572020000|2021-11-22 09:07:00|4319.28|4319.28|4319.15|4319.15|4319.43|4319.43|4319.15|4319.15|0
1637572030000|2021-11-22 09:07:10|4318.84|4318.84|4318.87|4318.87|4318.87|4318.87|4318.84|4318.84|0
1637572040000|2021-11-22 09:07:20|4319.18|4319.18|4319.08|4319.08|4319.18|4319.18|4318.77|4318.77|0
1637572050000|2021-11-22 09:07:30|4318.77|4318.77|4318.77|4318.77|4318.77|4318.77|4318.77|4318.77|0
1637572060000|2021-11-22 09:07:40|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|0
1637572070000|2021-11-22 09:07:50|4318.92|4318.92|4317.96|4317.96|4318.92|4318.92|4317.96|4317.96|0
1637572080000|2021-11-22 09:08:00|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|0
1637572090000|2021-11-22 09:08:10|4316.81|4316.81|4316.65|4316.65|4316.81|4316.81|4316.65|4316.65|0
1637572110000|2021-11-22 09:08:30|4316.35|4316.35|4316.28|4316.28|4316.35|4316.35|4316.25|4316.25|0
1637572120000|2021-11-22 09:08:40|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|0
1637572130000|2021-11-22 09:08:50|4316.27|4316.27|4316.12|4316.12|4316.27|4316.27|4316.12|4316.12|0
1637572140000|2021-11-22 09:09:00|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|0
1637572150000|2021-11-22 09:09:10|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|0
1637572160000|2021-11-22 09:09:20|4315.87|4315.87|4315.55|4315.55|4315.87|4315.87|4315.55|4315.55|0
1637572170000|2021-11-22 09:09:30|4315.24|4315.24|4315.87|4315.87|4315.87|4315.87|4315.24|4315.24|0
1637572180000|2021-11-22 09:09:40|4316.18|4316.18|4315.75|4315.75|4316.18|4316.18|4315.75|4315.75|0
1637572190000|2021-11-22 09:09:50|4315.71|4315.71|4315.66|4315.66|4315.71|4315.71|4315.66|4315.66|0
1637572200000|2021-11-22 09:10:00|4315.69|4315.69|4315.69|4315.69|4315.69|4315.69|4315.69|4315.69|0
1637572230000|2021-11-22 09:10:30|4315.78|4315.78|4315.87|4315.87|4315.87|4315.87|4315.78|4315.78|0
1637572250000|2021-11-22 09:10:50|4315.92|4315.92|4316.63|4316.63|4316.63|4316.63|4315.92|4315.92|0
1637572260000|2021-11-22 09:11:00|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|0
1637572270000|2021-11-22 09:11:10|4316|4316|4316|4316|4316|4316|4316|4316|0
1637572290000|2021-11-22 09:11:30|4316.06|4316.06|4316.38|4316.38|4316.38|4316.38|4316.06|4316.06|0
1637572300000|2021-11-22 09:11:40|4316.2|4316.2|4315.27|4315.27|4316.2|4316.2|4315.27|4315.27|0
1637572310000|2021-11-22 09:11:50|4315.9|4315.9|4315.28|4315.28|4315.9|4315.9|4315.28|4315.28|0
1637572320000|2021-11-22 09:12:00|4315.19|4315.19|4315.27|4315.27|4315.31|4315.31|4315.09|4315.09|0
1637572330000|2021-11-22 09:12:10|4314.81|4314.81|4313.45|4313.45|4314.81|4314.81|4313.45|4313.45|0
1637572340000|2021-11-22 09:12:20|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|0
1637572350000|2021-11-22 09:12:30|4314.08|4314.08|4313.96|4313.96|4314.08|4314.08|4313.96|4313.96|0
1637572360000|2021-11-22 09:12:40|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|0
1637572370000|2021-11-22 09:12:50|4314.38|4314.38|4314.47|4314.47|4314.47|4314.47|4314.38|4314.38|0
1637572380000|2021-11-22 09:13:00|4314.57|4314.57|4314.29|4314.29|4314.57|4314.57|4314.2|4314.2|0
1637572400000|2021-11-22 09:13:20|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|0
1637572440000|2021-11-22 09:14:00|4314.59|4314.59|4316.51|4316.51|4316.51|4316.51|4314.59|4314.59|0
1637572450000|2021-11-22 09:14:10|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|0
1637572460000|2021-11-22 09:14:20|4316.82|4316.82|4317.22|4317.22|4317.22|4317.22|4316.82|4316.82|0
1637572480000|2021-11-22 09:14:40|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|0
1637572500000|2021-11-22 09:15:00|4317.26|4317.26|4316.95|4316.95|4317.26|4317.26|4316.95|4316.95|0
1637572520000|2021-11-22 09:15:20|4317.57|4317.57|4317.67|4317.67|4317.67|4317.67|4317.57|4317.57|0
1637572530000|2021-11-22 09:15:30|4317.95|4317.95|4318.57|4318.57|4318.57|4318.57|4317.95|4317.95|0
1637572540000|2021-11-22 09:15:40|4318.66|4318.66|4318.66|4318.66|4318.66|4318.66|4318.66|4318.66|0
1637572550000|2021-11-22 09:15:50|4318.82|4318.82|4318.88|4318.88|4318.88|4318.88|4318.82|4318.82|0
1637572560000|2021-11-22 09:16:00|4318.25|4318.25|4317.75|4317.75|4318.25|4318.25|4317.75|4317.75|0
1637572590000|2021-11-22 09:16:30|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|0
1637572600000|2021-11-22 09:16:40|4318.17|4318.17|4317.43|4317.43|4318.2|4318.2|4317.33|4317.33|0
1637572620000|2021-11-22 09:17:00|4318.02|4318.02|4317.45|4317.45|4318.02|4318.02|4317.39|4317.39|0
1637572630000|2021-11-22 09:17:10|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|0
1637572640000|2021-11-22 09:17:20|4317.04|4317.04|4316.89|4316.89|4317.04|4317.04|4316.89|4316.89|0
1637572650000|2021-11-22 09:17:30|4317.2|4317.2|4317.5|4317.5|4317.82|4317.82|4317.2|4317.2|0
1637572670000|2021-11-22 09:17:50|4318.13|4318.13|4317.67|4317.67|4318.13|4318.13|4317.67|4317.67|0
1637572700000|2021-11-22 09:18:20|4317.37|4317.37|4317.16|4317.16|4317.37|4317.37|4317.16|4317.16|0
1637572710000|2021-11-22 09:18:30|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|0
1637572720000|2021-11-22 09:18:40|4317.01|4317.01|4316.43|4316.43|4317.01|4317.01|4316.38|4316.38|0
1637572730000|2021-11-22 09:18:50|4316.31|4316.31|4316.07|4316.07|4316.31|4316.31|4316.07|4316.07|0
1637572740000|2021-11-22 09:19:00|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.04|4316.04|0
1637572750000|2021-11-22 09:19:10|4315.86|4315.86|4315.39|4315.39|4315.86|4315.86|4315.39|4315.39|0
1637572760000|2021-11-22 09:19:20|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|0
1637572770000|2021-11-22 09:19:30|4315.38|4315.38|4315.26|4315.26|4315.38|4315.38|4315.26|4315.26|0
1637572780000|2021-11-22 09:19:40|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|0
1637572790000|2021-11-22 09:19:50|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|0
1637572800000|2021-11-22 09:20:00|4315.42|4315.42|4315.74|4315.74|4316.2|4316.2|4315.42|4315.42|0
1637572810000|2021-11-22 09:20:10|4316.03|4316.03|4315.54|4315.54|4316.12|4316.12|4315.54|4315.54|0
1637572820000|2021-11-22 09:20:20|4315.48|4315.48|4314.86|4314.86|4315.48|4315.48|4314.86|4314.86|0
1637572830000|2021-11-22 09:20:30|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|0
1637572840000|2021-11-22 09:20:40|4314.23|4314.23|4314.17|4314.17|4314.23|4314.23|4314.17|4314.17|0
1637572850000|2021-11-22 09:20:50|4314.02|4314.02|4314.17|4314.17|4314.17|4314.17|4314.02|4314.02|0
1637572860000|2021-11-22 09:21:00|4314.06|4314.06|4313.43|4313.43|4314.15|4314.15|4313.43|4313.43|0
1637572870000|2021-11-22 09:21:10|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|0
1637572880000|2021-11-22 09:21:20|4313.21|4313.21|4313.03|4313.03|4313.21|4313.21|4313.03|4313.03|0
1637572890000|2021-11-22 09:21:30|4312.97|4312.97|4313.13|4313.13|4313.28|4313.28|4312.97|4312.97|0
1637572900000|2021-11-22 09:21:40|4313.05|4313.05|4313.5|4313.5|4313.5|4313.5|4313.05|4313.05|0
1637572910000|2021-11-22 09:21:50|4313.46|4313.46|4313.01|4313.01|4313.46|4313.46|4313.01|4313.01|0
1637572920000|2021-11-22 09:22:00|4313.16|4313.16|4313.1|4313.1|4313.16|4313.16|4312.85|4312.85|0
1637572930000|2021-11-22 09:22:10|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|0
1637572940000|2021-11-22 09:22:20|4313.57|4313.57|4313.72|4313.72|4313.72|4313.72|4313.57|4313.57|0
1637572950000|2021-11-22 09:22:30|4313.74|4313.74|4313.74|4313.74|4313.84|4313.84|4313.74|4313.74|0
1637572960000|2021-11-22 09:22:40|4313.9|4313.9|4312.35|4312.35|4313.9|4313.9|4312.35|4312.35|0
1637572970000|2021-11-22 09:22:50|4312.66|4312.66|4312.37|4312.37|4312.75|4312.75|4312.32|4312.32|0
1637572980000|2021-11-22 09:23:00|4312.22|4312.22|4311.73|4311.73|4312.22|4312.22|4311.49|4311.49|0
1637572990000|2021-11-22 09:23:10|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|0
1637573000000|2021-11-22 09:23:20|4311.88|4311.88|4311.88|4311.88|4311.88|4311.88|4311.88|4311.88|0
1637573010000|2021-11-22 09:23:30|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.49|4310.49|0
1637573040000|2021-11-22 09:24:00|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|0
1637573050000|2021-11-22 09:24:10|4311.38|4311.38|4311.32|4311.32|4311.38|4311.38|4311.32|4311.32|0
1637573060000|2021-11-22 09:24:20|4311.63|4311.63|4311.57|4311.57|4311.63|4311.63|4311.57|4311.57|0
1637573070000|2021-11-22 09:24:30|4311.51|4311.51|4311.04|4311.04|4311.51|4311.51|4311.04|4311.04|0
1637573080000|2021-11-22 09:24:40|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|0
1637573090000|2021-11-22 09:24:50|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|0
1637573100000|2021-11-22 09:25:00|4311.36|4311.36|4310.73|4310.73|4311.36|4311.36|4310.73|4310.73|0
1637573110000|2021-11-22 09:25:10|4310.89|4310.89|4310.52|4310.52|4310.89|4310.89|4310.52|4310.52|0
1637573120000|2021-11-22 09:25:20|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|0
1637573130000|2021-11-22 09:25:30|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|0
1637573140000|2021-11-22 09:25:40|4310.24|4310.24|4310.36|4310.36|4310.36|4310.36|4310.24|4310.24|0
1637573150000|2021-11-22 09:25:50|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|0
1637573160000|2021-11-22 09:26:00|4310.55|4310.55|4310.55|4310.55|4310.7|4310.7|4310.55|4310.55|0
1637573170000|2021-11-22 09:26:10|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|0
1637573180000|2021-11-22 09:26:20|4310.26|4310.26|4310.2|4310.2|4310.26|4310.26|4310.2|4310.2|0
1637573190000|2021-11-22 09:26:30|4310.11|4310.11|4310.42|4310.42|4310.42|4310.42|4310.11|4310.11|0
1637573210000|2021-11-22 09:26:50|4310.37|4310.37|4310.37|4310.37|4310.68|4310.68|4310.37|4310.37|0
1637573220000|2021-11-22 09:27:00|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|0
1637573230000|2021-11-22 09:27:10|4311.45|4311.45|4311.6|4311.6|4311.6|4311.6|4311.45|4311.45|0
1637573240000|2021-11-22 09:27:20|4311.29|4311.29|4310.98|4310.98|4311.29|4311.29|4310.98|4310.98|0
1637573250000|2021-11-22 09:27:30|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|0
1637573260000|2021-11-22 09:27:40|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|0
1637573280000|2021-11-22 09:28:00|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|0
1637573300000|2021-11-22 09:28:20|4311.78|4311.78|4312.09|4312.09|4312.09|4312.09|4311.78|4311.78|0
1637573310000|2021-11-22 09:28:30|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|0
1637573320000|2021-11-22 09:28:40|4311.46|4311.46|4311.35|4311.35|4311.46|4311.46|4311.35|4311.35|0
1637573340000|2021-11-22 09:29:00|4311.3|4311.3|4310.52|4310.52|4311.3|4311.3|4310.52|4310.52|0
1637573350000|2021-11-22 09:29:10|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|0
1637573370000|2021-11-22 09:29:30|4310.58|4310.58|4310.4|4310.4|4310.58|4310.58|4310.4|4310.4|0
1637573380000|2021-11-22 09:29:40|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|0
1637573400000|2021-11-22 09:30:00|4309.21|4309.21|4309.08|4309.08|4309.24|4309.24|4309.06|4309.06|0
1637573410000|2021-11-22 09:30:10|4309.71|4309.71|4310.5|4310.5|4310.5|4310.5|4309.71|4309.71|0
1637573420000|2021-11-22 09:30:20|4310.19|4310.19|4310.5|4310.5|4310.5|4310.5|4310.19|4310.19|0
1637573450000|2021-11-22 09:30:50|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|0
1637573460000|2021-11-22 09:31:00|4310.69|4310.69|4311|4311|4311|4311|4310.69|4310.69|0
1637573470000|2021-11-22 09:31:10|4310.88|4310.88|4310.88|4310.88|4310.88|4310.88|4310.88|4310.88|0
1637573480000|2021-11-22 09:31:20|4310.82|4310.82|4309.64|4309.64|4310.92|4310.92|4309.64|4309.64|0
1637573490000|2021-11-22 09:31:30|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|0
1637573500000|2021-11-22 09:31:40|4309.49|4309.49|4309.28|4309.28|4309.49|4309.49|4309.28|4309.28|0
1637573510000|2021-11-22 09:31:50|4309.24|4309.24|4309.55|4309.55|4309.55|4309.55|4309.24|4309.24|0
1637573520000|2021-11-22 09:32:00|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|0
1637573530000|2021-11-22 09:32:10|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|0
1637573550000|2021-11-22 09:32:30|4309.27|4309.27|4308.95|4308.95|4309.27|4309.27|4308.95|4308.95|0
1637573560000|2021-11-22 09:32:40|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|0
1637573570000|2021-11-22 09:32:50|4308.97|4308.97|4308.88|4308.88|4308.97|4308.97|4308.88|4308.88|0
1637573590000|2021-11-22 09:33:10|4308.93|4308.93|4308.93|4308.93|4308.93|4308.93|4308.93|4308.93|0
1637573600000|2021-11-22 09:33:20|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|0
1637573620000|2021-11-22 09:33:40|4308.9|4308.9|4308.59|4308.59|4308.9|4308.9|4308.59|4308.59|0
1637573630000|2021-11-22 09:33:50|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|0
1637573640000|2021-11-22 09:34:00|4308.25|4308.25|4308|4308|4308.4|4308.4|4308|4308|0
1637573660000|2021-11-22 09:34:20|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|0
1637573670000|2021-11-22 09:34:30|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|0
1637573680000|2021-11-22 09:34:40|4307.36|4307.36|4307.24|4307.24|4307.36|4307.36|4307.19|4307.19|0
1637573720000|2021-11-22 09:35:20|4307.22|4307.22|4307.63|4307.63|4307.63|4307.63|4307.22|4307.22|0
1637573730000|2021-11-22 09:35:30|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1637573740000|2021-11-22 09:35:40|4307.62|4307.62|4307.77|4307.77|4307.77|4307.77|4307.62|4307.62|0
1637573750000|2021-11-22 09:35:50|4307.9|4307.9|4307.97|4307.97|4308.21|4308.21|4307.9|4307.9|0
1637573760000|2021-11-22 09:36:00|4308.09|4308.09|4308.4|4308.4|4308.4|4308.4|4308.09|4308.09|0
1637573770000|2021-11-22 09:36:10|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|0
1637573780000|2021-11-22 09:36:20|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|0
1637573800000|2021-11-22 09:36:40|4307.16|4307.16|4307.21|4307.21|4307.25|4307.25|4307.16|4307.16|0
1637573820000|2021-11-22 09:37:00|4307.05|4307.05|4306.96|4306.96|4307.05|4307.05|4306.96|4306.96|0
1637573830000|2021-11-22 09:37:10|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|0
1637573850000|2021-11-22 09:37:30|4305.84|4305.84|4306.13|4306.13|4306.13|4306.13|4305.53|4305.53|0
1637573860000|2021-11-22 09:37:40|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|0
1637573870000|2021-11-22 09:37:50|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|0
1637573880000|2021-11-22 09:38:00|4305.67|4305.67|4305.21|4305.21|4305.67|4305.67|4305.21|4305.21|0
1637573890000|2021-11-22 09:38:10|4304.6|4304.6|4306.15|4306.15|4306.15|4306.15|4304.6|4304.6|0
1637573900000|2021-11-22 09:38:20|4306.09|4306.09|4306.19|4306.19|4306.25|4306.25|4306.09|4306.09|0
1637573930000|2021-11-22 09:38:50|4306.49|4306.49|4306.36|4306.36|4306.49|4306.49|4306.36|4306.36|0
1637573940000|2021-11-22 09:39:00|4306.21|4306.21|4306.19|4306.19|4306.21|4306.21|4306.11|4306.11|0
1637573960000|2021-11-22 09:39:20|4305.87|4305.87|4306.12|4306.12|4306.12|4306.12|4305.87|4305.87|0
1637573990000|2021-11-22 09:39:50|4306.89|4306.89|4307.48|4307.48|4307.48|4307.48|4306.89|4306.89|0
1637574000000|2021-11-22 09:40:00|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|0
1637574010000|2021-11-22 09:40:10|4307.7|4307.7|4307.86|4307.86|4307.86|4307.86|4307.7|4307.7|0
1637574020000|2021-11-22 09:40:20|4308.01|4308.01|4308.61|4308.61|4308.61|4308.61|4307.98|4307.98|0
1637574030000|2021-11-22 09:40:30|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|0
1637574040000|2021-11-22 09:40:40|4308.26|4308.26|4308.36|4308.36|4308.36|4308.36|4308.26|4308.26|0
1637574050000|2021-11-22 09:40:50|4308|4308|4307.71|4307.71|4308|4308|4307.71|4307.71|0
1637574070000|2021-11-22 09:41:10|4307.4|4307.4|4307.31|4307.31|4307.4|4307.4|4307.31|4307.31|0
1637574080000|2021-11-22 09:41:20|4307.15|4307.15|4306.75|4306.75|4307.15|4307.15|4306.52|4306.52|0
1637574090000|2021-11-22 09:41:30|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|0
1637574120000|2021-11-22 09:42:00|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|0
1637574130000|2021-11-22 09:42:10|4305.91|4305.91|4306|4306|4306|4306|4305.91|4305.91|0
1637574140000|2021-11-22 09:42:20|4306.18|4306.18|4306.3|4306.3|4306.3|4306.3|4306.18|4306.18|0
1637574150000|2021-11-22 09:42:30|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|0
1637574160000|2021-11-22 09:42:40|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|0
1637574180000|2021-11-22 09:43:00|4305.43|4305.43|4304.99|4304.99|4305.43|4305.43|4304.36|4304.36|0
1637574190000|2021-11-22 09:43:10|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|0
1637574200000|2021-11-22 09:43:20|4304.17|4304.17|4304.17|4304.17|4304.17|4304.17|4304.17|4304.17|0
1637574210000|2021-11-22 09:43:30|4304.13|4304.13|4303.67|4303.67|4304.13|4304.13|4303.67|4303.67|0
1637574220000|2021-11-22 09:43:40|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|0
1637574230000|2021-11-22 09:43:50|4303.95|4303.95|4303.64|4303.64|4303.95|4303.95|4303.64|4303.64|0
1637574240000|2021-11-22 09:44:00|4303.95|4303.95|4304.4|4304.4|4304.4|4304.4|4303.95|4303.95|0
1637574250000|2021-11-22 09:44:10|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|0
1637574270000|2021-11-22 09:44:30|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|0
1637574280000|2021-11-22 09:44:40|4305.98|4305.98|4305.68|4305.68|4305.98|4305.98|4305.68|4305.68|0
1637574300000|2021-11-22 09:45:00|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|0
1637574320000|2021-11-22 09:45:20|4306.12|4306.12|4307.37|4307.37|4307.37|4307.37|4306.12|4306.12|0
1637574330000|2021-11-22 09:45:30|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|0
1637574340000|2021-11-22 09:45:40|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|0
1637574360000|2021-11-22 09:46:00|4307.39|4307.39|4307.33|4307.33|4307.39|4307.39|4307.33|4307.33|0
1637574370000|2021-11-22 09:46:10|4307.64|4307.64|4307.64|4307.64|4307.64|4307.64|4307.64|4307.64|0
1637574390000|2021-11-22 09:46:30|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|0
1637574400000|2021-11-22 09:46:40|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|0
1637574410000|2021-11-22 09:46:50|4307.92|4307.92|4308.23|4308.23|4308.23|4308.23|4307.92|4307.92|0
1637574420000|2021-11-22 09:47:00|4307.92|4307.92|4307.9|4307.9|4307.92|4307.92|4307.73|4307.73|0
1637574430000|2021-11-22 09:47:10|4307.44|4307.44|4306.82|4306.82|4307.44|4307.44|4306.82|4306.82|0
1637574440000|2021-11-22 09:47:20|4307.13|4307.13|4307.14|4307.14|4307.44|4307.44|4307.13|4307.13|0
1637574450000|2021-11-22 09:47:30|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|0
1637574470000|2021-11-22 09:47:50|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|0
1637574480000|2021-11-22 09:48:00|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|0
1637574500000|2021-11-22 09:48:20|4306.39|4306.39|4305.76|4305.76|4306.39|4306.39|4305.76|4305.76|0
1637574510000|2021-11-22 09:48:30|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|0
1637574520000|2021-11-22 09:48:40|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|0
1637574540000|2021-11-22 09:49:00|4305.36|4305.36|4305.67|4305.67|4305.85|4305.85|4305.36|4305.36|0
1637574550000|2021-11-22 09:49:10|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|0
1637574560000|2021-11-22 09:49:20|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|0
1637574570000|2021-11-22 09:49:30|4305.6|4305.6|4305.51|4305.51|4305.6|4305.6|4305.51|4305.51|0
1637574580000|2021-11-22 09:49:40|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|0
1637574600000|2021-11-22 09:50:00|4305.51|4305.51|4306|4306|4306|4306|4305.51|4305.51|0
1637574610000|2021-11-22 09:50:10|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|0
1637574620000|2021-11-22 09:50:20|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|0
1637574630000|2021-11-22 09:50:30|4305.44|4305.44|4305.75|4305.75|4305.75|4305.75|4305.44|4305.44|0
1637574640000|2021-11-22 09:50:40|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|0
1637574660000|2021-11-22 09:51:00|4305.74|4305.74|4305.94|4305.94|4305.94|4305.94|4305.74|4305.74|0
1637574670000|2021-11-22 09:51:10|4306.04|4306.04|4306.17|4306.17|4306.44|4306.44|4306.04|4306.04|0
1637574680000|2021-11-22 09:51:20|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|0
1637574690000|2021-11-22 09:51:30|4305.89|4305.89|4306.16|4306.16|4306.2|4306.2|4305.89|4305.89|0
1637574710000|2021-11-22 09:51:50|4306.11|4306.11|4305.98|4305.98|4306.11|4306.11|4305.98|4305.98|0
1637574720000|2021-11-22 09:52:00|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|0
1637574750000|2021-11-22 09:52:30|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|0
1637574760000|2021-11-22 09:52:40|4305.66|4305.66|4305.72|4305.72|4305.72|4305.72|4305.66|4305.66|0
1637574780000|2021-11-22 09:53:00|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|0
1637574790000|2021-11-22 09:53:10|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|0
1637574800000|2021-11-22 09:53:20|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|0
1637574820000|2021-11-22 09:53:40|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|0
1637574840000|2021-11-22 09:54:00|4306.34|4306.34|4306.65|4306.65|4306.65|4306.65|4306.34|4306.34|0
1637574850000|2021-11-22 09:54:10|4307.27|4307.27|4307.59|4307.59|4307.59|4307.59|4307.27|4307.27|0
1637574860000|2021-11-22 09:54:20|4307.41|4307.41|4307.29|4307.29|4307.41|4307.41|4307.29|4307.29|0
1637574870000|2021-11-22 09:54:30|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|0
1637574880000|2021-11-22 09:54:40|4307.13|4307.13|4306.82|4306.82|4307.13|4307.13|4306.82|4306.82|0
1637574920000|2021-11-22 09:55:20|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|0
1637574940000|2021-11-22 09:55:40|4307.29|4307.29|4307.44|4307.44|4307.44|4307.44|4307.29|4307.29|0
1637574950000|2021-11-22 09:55:50|4307.13|4307.13|4307.31|4307.31|4307.31|4307.31|4307.13|4307.13|0
1637574960000|2021-11-22 09:56:00|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|0
1637574970000|2021-11-22 09:56:10|4307|4307|4307.1|4307.1|4307.1|4307.1|4307|4307|0
1637574990000|2021-11-22 09:56:30|4307.25|4307.25|4307.56|4307.56|4307.56|4307.56|4307.25|4307.25|0
1637575000000|2021-11-22 09:56:40|4307.87|4307.87|4307.87|4307.87|4307.87|4307.87|4307.87|4307.87|0
1637575010000|2021-11-22 09:56:50|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|0
1637575020000|2021-11-22 09:57:00|4307.33|4307.33|4307.59|4307.59|4307.69|4307.69|4307.21|4307.21|0
1637575030000|2021-11-22 09:57:10|4306.97|4306.97|4307.02|4307.02|4307.02|4307.02|4306.97|4306.97|0
1637575040000|2021-11-22 09:57:20|4307.08|4307.08|4306.97|4306.97|4307.2|4307.2|4306.97|4306.97|0
1637575050000|2021-11-22 09:57:30|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|0
1637575060000|2021-11-22 09:57:40|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|0
1637575070000|2021-11-22 09:57:50|4307.1|4307.1|4306.47|4306.47|4307.1|4307.1|4306.47|4306.47|0
1637575090000|2021-11-22 09:58:10|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|0
1637575130000|2021-11-22 09:58:50|4306.76|4306.76|4306.7|4306.7|4306.76|4306.76|4306.7|4306.7|0
1637575140000|2021-11-22 09:59:00|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|0
1637575180000|2021-11-22 09:59:40|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|0
1637575200000|2021-11-22 10:00:00|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|0
1637575220000|2021-11-22 10:00:20|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|0
1637575240000|2021-11-22 10:00:40|4305.27|4305.27|4305.89|4305.89|4305.89|4305.89|4305.27|4305.27|0
1637575260000|2021-11-22 10:01:00|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|0
1637575270000|2021-11-22 10:01:10|4305.68|4305.68|4305.29|4305.29|4305.68|4305.68|4305.29|4305.29|0
1637575290000|2021-11-22 10:01:30|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|0
1637575310000|2021-11-22 10:01:50|4305.51|4305.51|4305.42|4305.42|4305.51|4305.51|4305.42|4305.42|0
1637575330000|2021-11-22 10:02:10|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|0
1637575340000|2021-11-22 10:02:20|4305.61|4305.61|4306.14|4306.14|4306.14|4306.14|4305.51|4305.51|0
1637575360000|2021-11-22 10:02:40|4306.45|4306.45|4306.17|4306.17|4306.45|4306.45|4306.17|4306.17|0
1637575390000|2021-11-22 10:03:10|4304.92|4304.92|4305.55|4305.55|4305.55|4305.55|4304.92|4304.92|0
1637575400000|2021-11-22 10:03:20|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|0
1637575410000|2021-11-22 10:03:30|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|0
1637575440000|2021-11-22 10:04:00|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|0
1637575460000|2021-11-22 10:04:20|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|0
1637575480000|2021-11-22 10:04:40|4306.46|4306.46|4307.39|4307.39|4307.39|4307.39|4306.46|4306.46|0
1637575500000|2021-11-22 10:05:00|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|0
1637575530000|2021-11-22 10:05:30|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|0
1637575540000|2021-11-22 10:05:40|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|0
1637575550000|2021-11-22 10:05:50|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|0
1637575570000|2021-11-22 10:06:10|4306.85|4306.85|4307.16|4307.16|4307.16|4307.16|4306.85|4306.85|0
1637575580000|2021-11-22 10:06:20|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|0
1637575590000|2021-11-22 10:06:30|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|0
1637575600000|2021-11-22 10:06:40|4306.99|4306.99|4307.17|4307.17|4307.17|4307.17|4306.99|4306.99|0
1637575610000|2021-11-22 10:06:50|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|0
1637575620000|2021-11-22 10:07:00|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|0
1637575630000|2021-11-22 10:07:10|4307.05|4307.05|4306.34|4306.34|4307.05|4307.05|4306.28|4306.28|0
1637575640000|2021-11-22 10:07:20|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|0
1637575660000|2021-11-22 10:07:40|4305.95|4305.95|4306.01|4306.01|4306.01|4306.01|4305.95|4305.95|0
1637575670000|2021-11-22 10:07:50|4305.95|4305.95|4306.77|4306.77|4306.77|4306.77|4305.95|4305.95|0
1637575680000|2021-11-22 10:08:00|4306.66|4306.66|4306.81|4306.81|4306.81|4306.81|4306.66|4306.66|0
1637575710000|2021-11-22 10:08:30|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|0
1637575720000|2021-11-22 10:08:40|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|0
1637575730000|2021-11-22 10:08:50|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|0
1637575740000|2021-11-22 10:09:00|4306.42|4306.42|4306.48|4306.48|4306.48|4306.48|4306.42|4306.42|0
1637575750000|2021-11-22 10:09:10|4306.79|4306.79|4307.25|4307.25|4307.25|4307.25|4306.79|4306.79|0
1637575760000|2021-11-22 10:09:20|4307.34|4307.34|4307.34|4307.34|4307.34|4307.34|4307.34|4307.34|0
1637575780000|2021-11-22 10:09:40|4307.52|4307.52|4307.67|4307.67|4307.67|4307.67|4307.52|4307.52|0
1637575790000|2021-11-22 10:09:50|4307.76|4307.76|4308.28|4308.28|4308.28|4308.28|4307.76|4307.76|0
1637575800000|2021-11-22 10:10:00|4308.22|4308.22|4308.16|4308.16|4308.22|4308.22|4308.16|4308.16|0
1637575810000|2021-11-22 10:10:10|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|0
1637575820000|2021-11-22 10:10:20|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|0
1637575830000|2021-11-22 10:10:30|4308.42|4308.42|4308.38|4308.38|4308.42|4308.42|4308.38|4308.38|0
1637575840000|2021-11-22 10:10:40|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|0
1637575860000|2021-11-22 10:11:00|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|0
1637575870000|2021-11-22 10:11:10|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|0
1637575880000|2021-11-22 10:11:20|4307.83|4307.83|4308.19|4308.19|4308.29|4308.29|4307.77|4307.77|0
1637575890000|2021-11-22 10:11:30|4307.88|4307.88|4306.86|4306.86|4308.19|4308.19|4306.86|4306.86|0
1637575920000|2021-11-22 10:12:00|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|0
1637575950000|2021-11-22 10:12:30|4306.69|4306.69|4306.47|4306.47|4306.69|4306.69|4306.47|4306.47|0
1637575980000|2021-11-22 10:13:00|4307.1|4307.1|4307.72|4307.72|4307.72|4307.72|4307.1|4307.1|0
1637575990000|2021-11-22 10:13:10|4307.78|4307.78|4307.04|4307.04|4307.78|4307.78|4306.98|4306.98|0
1637576000000|2021-11-22 10:13:20|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|0
1637576010000|2021-11-22 10:13:30|4306.73|4306.73|4307.54|4307.54|4307.54|4307.54|4306.73|4306.73|0
1637576020000|2021-11-22 10:13:40|4307.86|4307.86|4307.95|4307.95|4307.95|4307.95|4307.86|4307.86|0
1637576030000|2021-11-22 10:13:50|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|0
1637576040000|2021-11-22 10:14:00|4307.3|4307.3|4307.4|4307.4|4307.48|4307.48|4307.3|4307.3|0
1637576050000|2021-11-22 10:14:10|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|0
1637576100000|2021-11-22 10:15:00|4307.81|4307.81|4309.44|4309.44|4309.44|4309.44|4307.58|4307.58|0
1637576110000|2021-11-22 10:15:10|4310.37|4310.37|4310.69|4310.69|4310.69|4310.69|4310.37|4310.37|0
1637576120000|2021-11-22 10:15:20|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|0
1637576130000|2021-11-22 10:15:30|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|0
1637576140000|2021-11-22 10:15:40|4310.33|4310.33|4310.64|4310.64|4310.64|4310.64|4310.33|4310.33|0
1637576150000|2021-11-22 10:15:50|4310.99|4310.99|4310.99|4310.99|4311.17|4311.17|4310.99|4310.99|0
1637576160000|2021-11-22 10:16:00|4310.87|4310.87|4310.87|4310.87|4310.87|4310.87|4310.87|4310.87|0
1637576170000|2021-11-22 10:16:10|4311.34|4311.34|4311.65|4311.65|4311.65|4311.65|4311.34|4311.34|0
1637576180000|2021-11-22 10:16:20|4311.47|4311.47|4311.49|4311.49|4311.65|4311.65|4311.47|4311.47|0
1637576190000|2021-11-22 10:16:30|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|0
1637576210000|2021-11-22 10:16:50|4310.87|4310.87|4310.87|4310.87|4310.87|4310.87|4310.87|4310.87|0
1637576220000|2021-11-22 10:17:00|4311.18|4311.18|4310.56|4310.56|4311.18|4311.18|4310.56|4310.56|0
1637576230000|2021-11-22 10:17:10|4310.62|4310.62|4310.46|4310.46|4310.62|4310.62|4310.46|4310.46|0
1637576240000|2021-11-22 10:17:20|4310.69|4310.69|4310.82|4310.82|4310.82|4310.82|4310.69|4310.69|0
1637576250000|2021-11-22 10:17:30|4310.73|4310.73|4310.72|4310.72|4310.81|4310.81|4310.64|4310.64|0
1637576270000|2021-11-22 10:17:50|4310.8|4310.8|4310.96|4310.96|4310.96|4310.96|4310.8|4310.8|0
1637576280000|2021-11-22 10:18:00|4311.26|4311.26|4311.26|4311.26|4311.36|4311.36|4311.26|4311.26|0
1637576290000|2021-11-22 10:18:10|4311.42|4311.42|4311.73|4311.73|4311.73|4311.73|4311.42|4311.42|0
1637576300000|2021-11-22 10:18:20|4312.04|4312.04|4312.04|4312.04|4312.13|4312.13|4312.04|4312.04|0
1637576310000|2021-11-22 10:18:30|4311.98|4311.98|4311.35|4311.35|4311.98|4311.98|4311.35|4311.35|0
1637576330000|2021-11-22 10:18:50|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|0
1637576340000|2021-11-22 10:19:00|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|0
1637576360000|2021-11-22 10:19:20|4312.13|4312.13|4312.22|4312.22|4312.22|4312.22|4312.13|4312.13|0
1637576370000|2021-11-22 10:19:30|4312.16|4312.16|4312.31|4312.31|4312.31|4312.31|4312.16|4312.16|0
1637576380000|2021-11-22 10:19:40|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|0
1637576390000|2021-11-22 10:19:50|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|0
1637576400000|2021-11-22 10:20:00|4312.56|4312.56|4312.71|4312.71|4312.71|4312.71|4312.56|4312.56|0
1637576420000|2021-11-22 10:20:20|4312.83|4312.83|4312.83|4312.83|4312.83|4312.83|4312.83|4312.83|0
1637576430000|2021-11-22 10:20:30|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|0
1637576460000|2021-11-22 10:21:00|4312.81|4312.81|4312.84|4312.84|4312.94|4312.94|4312.81|4312.81|0
1637576470000|2021-11-22 10:21:10|4312.72|4312.72|4312.45|4312.45|4312.76|4312.76|4312.45|4312.45|0
1637576480000|2021-11-22 10:21:20|4312.49|4312.49|4312.53|4312.53|4312.53|4312.53|4312.49|4312.49|0
1637576490000|2021-11-22 10:21:30|4312.68|4312.68|4312.53|4312.53|4312.68|4312.68|4312.53|4312.53|0
1637576500000|2021-11-22 10:21:40|4312.65|4312.65|4312.19|4312.19|4312.65|4312.65|4312.19|4312.19|0
1637576510000|2021-11-22 10:21:50|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|0
1637576520000|2021-11-22 10:22:00|4312.51|4312.51|4312.42|4312.42|4312.51|4312.51|4312.23|4312.23|0
1637576530000|2021-11-22 10:22:10|4312.6|4312.6|4313.56|4313.56|4313.56|4313.56|4312.6|4312.6|0
1637576540000|2021-11-22 10:22:20|4313.6|4313.6|4313.91|4313.91|4313.91|4313.91|4313.6|4313.6|0
1637576550000|2021-11-22 10:22:30|4313.59|4313.59|4313.59|4313.59|4313.65|4313.65|4313.1|4313.1|0
1637576560000|2021-11-22 10:22:40|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|0
1637576570000|2021-11-22 10:22:50|4313.2|4313.2|4313.52|4313.52|4313.52|4313.52|4313.2|4313.2|0
1637576580000|2021-11-22 10:23:00|4313.7|4313.7|4313.49|4313.49|4313.7|4313.7|4313.49|4313.49|0
1637576600000|2021-11-22 10:23:20|4313.37|4313.37|4313.25|4313.25|4313.57|4313.57|4313.2|4313.2|0
1637576610000|2021-11-22 10:23:30|4313.37|4313.37|4313.2|4313.2|4313.43|4313.43|4313.2|4313.2|0
1637576620000|2021-11-22 10:23:40|4313.31|4313.31|4313.52|4313.52|4313.52|4313.52|4313.31|4313.31|0
1637576630000|2021-11-22 10:23:50|4313.58|4313.58|4314.2|4314.2|4314.2|4314.2|4313.58|4313.58|0
1637576640000|2021-11-22 10:24:00|4314.29|4314.29|4313.67|4313.67|4314.29|4314.29|4313.67|4313.67|0
1637576650000|2021-11-22 10:24:10|4313.71|4313.71|4313.67|4313.67|4313.71|4313.71|4313.67|4313.67|0
1637576660000|2021-11-22 10:24:20|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|0
1637576670000|2021-11-22 10:24:30|4313.11|4313.11|4313.57|4313.57|4313.73|4313.73|4313.11|4313.11|0
1637576680000|2021-11-22 10:24:40|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|0
1637576690000|2021-11-22 10:24:50|4313.58|4313.58|4313.83|4313.83|4313.83|4313.83|4313.34|4313.34|0
1637576700000|2021-11-22 10:25:00|4313.77|4313.77|4314.17|4314.17|4314.17|4314.17|4313.77|4313.77|0
1637576710000|2021-11-22 10:25:10|4313.86|4313.86|4313.54|4313.54|4313.86|4313.86|4313.54|4313.54|0
1637576720000|2021-11-22 10:25:20|4314.17|4314.17|4314.48|4314.48|4314.48|4314.48|4314.17|4314.17|0
1637576730000|2021-11-22 10:25:30|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|0
1637576740000|2021-11-22 10:25:40|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|0
1637576750000|2021-11-22 10:25:50|4313.81|4313.81|4313.86|4313.86|4313.86|4313.86|4313.81|4313.81|0
1637576760000|2021-11-22 10:26:00|4313.83|4313.83|4313.52|4313.52|4313.83|4313.83|4313.52|4313.52|0
1637576770000|2021-11-22 10:26:10|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|0
1637576780000|2021-11-22 10:26:20|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|0
1637576790000|2021-11-22 10:26:30|4313.21|4313.21|4312.89|4312.89|4313.59|4313.59|4312.89|4312.89|0
1637576810000|2021-11-22 10:26:50|4312.59|4312.59|4312.31|4312.31|4312.59|4312.59|4312.31|4312.31|0
1637576820000|2021-11-22 10:27:00|4312.23|4312.23|4312.77|4312.77|4312.85|4312.85|4312.22|4312.22|0
1637576860000|2021-11-22 10:27:40|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|0
1637576870000|2021-11-22 10:27:50|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|0
1637576880000|2021-11-22 10:28:00|4312.9|4312.9|4313.09|4313.09|4313.09|4313.09|4312.9|4312.9|0
1637576890000|2021-11-22 10:28:10|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|0
1637576900000|2021-11-22 10:28:20|4313.86|4313.86|4314.08|4314.08|4314.08|4314.08|4313.86|4313.86|0
1637576910000|2021-11-22 10:28:30|4314.4|4314.4|4314.4|4314.4|4314.4|4314.4|4314.08|4314.08|0
1637576930000|2021-11-22 10:28:50|4314.63|4314.63|4314.51|4314.51|4314.63|4314.63|4314.51|4314.51|0
1637576940000|2021-11-22 10:29:00|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|0
1637576950000|2021-11-22 10:29:10|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|0
1637576970000|2021-11-22 10:29:30|4314.42|4314.42|4313.74|4313.74|4314.42|4314.42|4313.74|4313.74|0
1637576980000|2021-11-22 10:29:40|4313.55|4313.55|4313.26|4313.26|4313.55|4313.55|4313.26|4313.26|0
1637576990000|2021-11-22 10:29:50|4313.11|4313.11|4313.11|4313.11|4313.11|4313.11|4313.01|4313.01|0
1637577000000|2021-11-22 10:30:00|4313.19|4313.19|4313.42|4313.42|4313.42|4313.42|4313.19|4313.19|0
1637577010000|2021-11-22 10:30:10|4313.53|4313.53|4313.53|4313.53|4314.47|4314.47|4313.53|4313.53|0
1637577020000|2021-11-22 10:30:20|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|0
1637577030000|2021-11-22 10:30:30|4314.02|4314.02|4314.46|4314.46|4314.56|4314.56|4313.84|4313.84|0
1637577050000|2021-11-22 10:30:50|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|0
1637577060000|2021-11-22 10:31:00|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|0
1637577070000|2021-11-22 10:31:10|4314.15|4314.15|4313.84|4313.84|4314.15|4314.15|4313.84|4313.84|0
1637577080000|2021-11-22 10:31:20|4313.99|4313.99|4313.9|4313.9|4313.99|4313.99|4313.9|4313.9|0
1637577090000|2021-11-22 10:31:30|4314.2|4314.2|4314.2|4314.2|4314.2|4314.2|4314.2|4314.2|0
1637577100000|2021-11-22 10:31:40|4314.25|4314.25|4313.94|4313.94|4314.25|4314.25|4313.63|4313.63|0
1637577110000|2021-11-22 10:31:50|4314.1|4314.1|4313.79|4313.79|4314.1|4314.1|4313.79|4313.79|0
1637577120000|2021-11-22 10:32:00|4313.86|4313.86|4314.04|4314.04|4314.04|4314.04|4313.86|4313.86|0
1637577130000|2021-11-22 10:32:10|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|0
1637577150000|2021-11-22 10:32:30|4312.79|4312.79|4312.73|4312.73|4313.1|4313.1|4312.11|4312.11|0
1637577200000|2021-11-22 10:33:20|4312.42|4312.42|4311.79|4311.79|4312.42|4312.42|4311.79|4311.79|0
1637577210000|2021-11-22 10:33:30|4311.17|4311.17|4311.48|4311.48|4311.48|4311.48|4311.17|4311.17|0
1637577220000|2021-11-22 10:33:40|4311.3|4311.3|4311.57|4311.57|4311.57|4311.57|4311.3|4311.3|0
1637577240000|2021-11-22 10:34:00|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|0
1637577250000|2021-11-22 10:34:10|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1637577270000|2021-11-22 10:34:30|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|0
1637577280000|2021-11-22 10:34:40|4310.63|4310.63|4310.66|4310.66|4310.66|4310.66|4310.63|4310.63|0
1637577290000|2021-11-22 10:34:50|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|0
1637577300000|2021-11-22 10:35:00|4310.12|4310.12|4308.26|4308.26|4310.12|4310.12|4308.26|4308.26|0
1637577310000|2021-11-22 10:35:10|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|0
1637577340000|2021-11-22 10:35:40|4307.86|4307.86|4308.26|4308.26|4308.26|4308.26|4307.86|4307.86|0
1637577360000|2021-11-22 10:36:00|4308.39|4308.39|4308.8|4308.8|4308.8|4308.8|4308.39|4308.39|0
1637577380000|2021-11-22 10:36:20|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|0
1637577390000|2021-11-22 10:36:30|4308.55|4308.55|4308.24|4308.24|4308.55|4308.55|4308.24|4308.24|0
1637577400000|2021-11-22 10:36:40|4308.55|4308.55|4308.67|4308.67|4308.67|4308.67|4308.55|4308.55|0
1637577410000|2021-11-22 10:36:50|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|0
1637577420000|2021-11-22 10:37:00|4308.73|4308.73|4308.96|4308.96|4308.96|4308.96|4308.73|4308.73|0
1637577440000|2021-11-22 10:37:20|4308.92|4308.92|4309.6|4309.6|4309.6|4309.6|4308.92|4308.92|0
1637577460000|2021-11-22 10:37:40|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|0
1637577480000|2021-11-22 10:38:00|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|0
1637577500000|2021-11-22 10:38:20|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|0
1637577510000|2021-11-22 10:38:30|4310.31|4310.31|4310.35|4310.35|4310.35|4310.35|4310.31|4310.31|0
1637577520000|2021-11-22 10:38:40|4310.97|4310.97|4310.66|4310.66|4311.6|4311.6|4310.66|4310.66|0
1637577530000|2021-11-22 10:38:50|4310.35|4310.35|4310.97|4310.97|4310.97|4310.97|4310.35|4310.35|0
1637577540000|2021-11-22 10:39:00|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|0
1637577550000|2021-11-22 10:39:10|4310.35|4310.35|4310.6|4310.6|4310.91|4310.91|4310.35|4310.35|0
1637577560000|2021-11-22 10:39:20|4310.72|4310.72|4310.78|4310.78|4310.78|4310.78|4310.72|4310.72|0
1637577570000|2021-11-22 10:39:30|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|0
1637577590000|2021-11-22 10:39:50|4310.63|4310.63|4310.31|4310.31|4310.63|4310.63|4310.31|4310.31|0
1637577600000|2021-11-22 10:40:00|4310.2|4310.2|4310.14|4310.14|4310.2|4310.2|4310.14|4310.14|0
1637577630000|2021-11-22 10:40:30|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|0
1637577680000|2021-11-22 10:41:20|4310.14|4310.14|4309.83|4309.83|4310.14|4310.14|4309.83|4309.83|0
1637577690000|2021-11-22 10:41:30|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|0
1637577700000|2021-11-22 10:41:40|4309.96|4309.96|4310.26|4310.26|4310.26|4310.26|4309.96|4309.96|0
1637577710000|2021-11-22 10:41:50|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|0
1637577740000|2021-11-22 10:42:20|4309.58|4309.58|4309.47|4309.47|4309.58|4309.58|4309.47|4309.47|0
1637577780000|2021-11-22 10:43:00|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|0
1637577790000|2021-11-22 10:43:10|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|0
1637577800000|2021-11-22 10:43:20|4311.42|4311.42|4312.32|4312.32|4312.32|4312.32|4311.42|4311.42|0
1637577810000|2021-11-22 10:43:30|4312.47|4312.47|4312.32|4312.32|4312.47|4312.47|4312.32|4312.32|0
1637577820000|2021-11-22 10:43:40|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|0
1637577830000|2021-11-22 10:43:50|4312.32|4312.32|4312.32|4312.32|4312.64|4312.64|4312.32|4312.32|0
1637577840000|2021-11-22 10:44:00|4312.3|4312.3|4312.1|4312.1|4312.3|4312.3|4312.01|4312.01|0
1637577880000|2021-11-22 10:44:40|4313.66|4313.66|4313.71|4313.71|4313.71|4313.71|4313.66|4313.66|0
1637577900000|2021-11-22 10:45:00|4313.75|4313.75|4313.13|4313.13|4313.75|4313.75|4313.13|4313.13|0
1637577910000|2021-11-22 10:45:10|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|0
1637577920000|2021-11-22 10:45:20|4312.91|4312.91|4312.91|4312.91|4312.91|4312.91|4312.91|4312.91|0
1637577930000|2021-11-22 10:45:30|4312.82|4312.82|4312.91|4312.91|4312.91|4312.91|4312.82|4312.82|0
1637577940000|2021-11-22 10:45:40|4313.09|4313.09|4313.13|4313.13|4313.13|4313.13|4313.09|4313.09|0
1637577970000|2021-11-22 10:46:10|4311.88|4311.88|4311.94|4311.94|4311.94|4311.94|4311.79|4311.79|0
1637577980000|2021-11-22 10:46:20|4311.75|4311.75|4311.58|4311.58|4311.75|4311.75|4311.58|4311.58|0
1637578000000|2021-11-22 10:46:40|4311.27|4311.27|4310.95|4310.95|4311.27|4311.27|4310.95|4310.95|0
1637578010000|2021-11-22 10:46:50|4311.27|4311.27|4311.58|4311.58|4311.58|4311.58|4311.27|4311.27|0
1637578020000|2021-11-22 10:47:00|4311.27|4311.27|4310.95|4310.95|4311.27|4311.27|4310.95|4310.95|0
1637578040000|2021-11-22 10:47:20|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|0
1637578060000|2021-11-22 10:47:40|4312.2|4312.2|4312.17|4312.17|4312.2|4312.2|4312.11|4312.11|0
1637578080000|2021-11-22 10:48:00|4312.02|4312.02|4313.4|4313.4|4313.57|4313.57|4312.02|4312.02|0
1637578090000|2021-11-22 10:48:10|4313.3|4313.3|4313.49|4313.49|4313.49|4313.49|4313.3|4313.3|0
1637578100000|2021-11-22 10:48:20|4313.64|4313.64|4313.95|4313.95|4313.95|4313.95|4313.64|4313.64|0
1637578120000|2021-11-22 10:48:40|4313.78|4313.78|4313.68|4313.68|4313.78|4313.78|4313.68|4313.68|0
1637578140000|2021-11-22 10:49:00|4313.64|4313.64|4313.73|4313.73|4313.82|4313.82|4313.64|4313.64|0
1637578160000|2021-11-22 10:49:20|4313.42|4313.42|4313.73|4313.73|4313.73|4313.73|4313.42|4313.42|0
1637578170000|2021-11-22 10:49:30|4313.42|4313.42|4313.73|4313.73|4313.73|4313.73|4313.42|4313.42|0
1637578190000|2021-11-22 10:49:50|4313.46|4313.46|4314.6|4314.6|4314.64|4314.64|4313.46|4313.46|0
1637578200000|2021-11-22 10:50:00|4314.64|4314.64|4314.79|4314.79|4314.79|4314.79|4314.64|4314.64|0
1637578210000|2021-11-22 10:50:10|4314.95|4314.95|4314.63|4314.63|4314.95|4314.95|4314.63|4314.63|0
1637578250000|2021-11-22 10:50:50|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|0
1637578260000|2021-11-22 10:51:00|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|0
1637578270000|2021-11-22 10:51:10|4314.95|4314.95|4314.95|4314.95|4314.95|4314.95|4314.95|4314.95|0
1637578280000|2021-11-22 10:51:20|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|0
1637578300000|2021-11-22 10:51:40|4314.69|4314.69|4314.65|4314.65|4314.69|4314.69|4314.65|4314.65|0
1637578310000|2021-11-22 10:51:50|4314.74|4314.74|4315.49|4315.49|4315.49|4315.49|4314.74|4314.74|0
1637578320000|2021-11-22 10:52:00|4315.55|4315.55|4315.63|4315.63|4315.63|4315.63|4315.55|4315.55|0
1637578340000|2021-11-22 10:52:20|4316.25|4316.25|4316.37|4316.37|4316.37|4316.37|4316.25|4316.25|0
1637578350000|2021-11-22 10:52:30|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|0
1637578370000|2021-11-22 10:52:50|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|0
1637578380000|2021-11-22 10:53:00|4316.46|4316.46|4315.69|4315.69|4316.46|4316.46|4315.53|4315.53|0
1637578390000|2021-11-22 10:53:10|4315.73|4315.73|4315.73|4315.73|4315.73|4315.73|4315.73|4315.73|0
1637578400000|2021-11-22 10:53:20|4316.35|4316.35|4316.2|4316.2|4316.35|4316.35|4316.2|4316.2|0
1637578420000|2021-11-22 10:53:40|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|0
1637578430000|2021-11-22 10:53:50|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|0
1637578450000|2021-11-22 10:54:10|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|0
1637578460000|2021-11-22 10:54:20|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|0
1637578470000|2021-11-22 10:54:30|4316.21|4316.21|4316.21|4316.21|4316.21|4316.21|4316.21|4316.21|0
1637578480000|2021-11-22 10:54:40|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|0
1637578490000|2021-11-22 10:54:50|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|0
1637578500000|2021-11-22 10:55:00|4316.6|4316.6|4316.51|4316.51|4316.6|4316.6|4316.51|4316.51|0
1637578510000|2021-11-22 10:55:10|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|0
1637578520000|2021-11-22 10:55:20|4316.07|4316.07|4315.76|4315.76|4316.07|4316.07|4315.76|4315.76|0
1637578530000|2021-11-22 10:55:30|4315.14|4315.14|4314.83|4314.83|4315.45|4315.45|4314.52|4314.52|0
1637578550000|2021-11-22 10:55:50|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|0
1637578570000|2021-11-22 10:56:10|4314.62|4314.62|4315.24|4315.24|4315.24|4315.24|4314.62|4314.62|0
1637578580000|2021-11-22 10:56:20|4315.55|4315.55|4315.46|4315.46|4315.64|4315.64|4315.46|4315.46|0
1637578590000|2021-11-22 10:56:30|4315.77|4315.77|4315.91|4315.91|4316.06|4316.06|4315.77|4315.77|0
1637578600000|2021-11-22 10:56:40|4316.22|4316.22|4316.99|4316.99|4317.18|4317.18|4316.22|4316.22|0
1637578610000|2021-11-22 10:56:50|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|0
1637578630000|2021-11-22 10:57:10|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|0
1637578640000|2021-11-22 10:57:20|4316.68|4316.68|4316.25|4316.25|4316.68|4316.68|4316.25|4316.25|0
1637578660000|2021-11-22 10:57:40|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|0
1637578710000|2021-11-22 10:58:30|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|0
1637578720000|2021-11-22 10:58:40|4315.42|4315.42|4314.48|4314.48|4315.42|4315.42|4314.48|4314.48|0
1637578740000|2021-11-22 10:59:00|4314.43|4314.43|4314.74|4314.74|4314.74|4314.74|4314.43|4314.43|0
1637578750000|2021-11-22 10:59:10|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|0
1637578760000|2021-11-22 10:59:20|4313.62|4313.62|4313.5|4313.5|4313.62|4313.62|4313.5|4313.5|0
1637578780000|2021-11-22 10:59:40|4313.66|4313.66|4313.35|4313.35|4313.66|4313.66|4313.35|4313.35|0
1637578790000|2021-11-22 10:59:50|4313.2|4313.2|4313.02|4313.02|4313.2|4313.2|4313.02|4313.02|0
1637578820000|2021-11-22 11:00:20|4313.17|4313.17|4313|4313|4313.17|4313.17|4313|4313|0
1637578840000|2021-11-22 11:00:40|4312.81|4312.81|4311.56|4311.56|4312.81|4312.81|4311.56|4311.56|0
1637578850000|2021-11-22 11:00:50|4311.88|4311.88|4312.19|4312.19|4312.19|4312.19|4311.88|4311.88|0
1637578860000|2021-11-22 11:01:00|4311.88|4311.88|4311.89|4311.89|4311.93|4311.93|4311.88|4311.88|0
1637578870000|2021-11-22 11:01:10|4311.27|4311.27|4311.11|4311.11|4311.27|4311.27|4311.08|4311.08|0
1637578890000|2021-11-22 11:01:30|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|0
1637578910000|2021-11-22 11:01:50|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|0
1637578930000|2021-11-22 11:02:10|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|0
1637578940000|2021-11-22 11:02:20|4311.83|4311.83|4311.66|4311.66|4311.83|4311.83|4311.54|4311.54|0
1637578950000|2021-11-22 11:02:30|4311.6|4311.6|4311.69|4311.69|4311.69|4311.69|4311.45|4311.45|0
1637578960000|2021-11-22 11:02:40|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|0
1637578980000|2021-11-22 11:03:00|4311.96|4311.96|4312.58|4312.58|4312.58|4312.58|4311.64|4311.64|0
1637578990000|2021-11-22 11:03:10|4312.89|4312.89|4312.92|4312.92|4313.01|4313.01|4312.89|4312.89|0
1637579000000|2021-11-22 11:03:20|4313.23|4313.23|4313.23|4313.23|4313.23|4313.23|4313.23|4313.23|0
1637579020000|2021-11-22 11:03:40|4313.32|4313.32|4313.17|4313.17|4313.32|4313.32|4313.17|4313.17|0
1637579030000|2021-11-22 11:03:50|4313.48|4313.48|4313.45|4313.45|4313.48|4313.48|4313.45|4313.45|0
1637579090000|2021-11-22 11:04:50|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|0
1637579100000|2021-11-22 11:05:00|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|0
1637579120000|2021-11-22 11:05:20|4314.98|4314.98|4315.29|4315.29|4315.38|4315.38|4314.98|4314.98|0
1637579130000|2021-11-22 11:05:30|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|0
1637579150000|2021-11-22 11:05:50|4314.67|4314.67|4314.65|4314.65|4314.95|4314.95|4314.64|4314.64|0
1637579170000|2021-11-22 11:06:10|4314.46|4314.46|4313.53|4313.53|4314.46|4314.46|4313.53|4313.53|0
1637579210000|2021-11-22 11:06:50|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|0
1637579220000|2021-11-22 11:07:00|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|0
1637579230000|2021-11-22 11:07:10|4313.31|4313.31|4313.19|4313.19|4313.31|4313.31|4313.13|4313.13|0
1637579240000|2021-11-22 11:07:20|4313.5|4313.5|4313.19|4313.19|4313.5|4313.5|4313.19|4313.19|0
1637579250000|2021-11-22 11:07:30|4313.5|4313.5|4313.81|4313.81|4313.81|4313.81|4313.5|4313.5|0
1637579260000|2021-11-22 11:07:40|4313.72|4313.72|4313.8|4313.8|4313.8|4313.8|4313.72|4313.72|0
1637579270000|2021-11-22 11:07:50|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|0
1637579280000|2021-11-22 11:08:00|4313.9|4313.9|4313.65|4313.65|4313.9|4313.9|4313.65|4313.65|0
1637579290000|2021-11-22 11:08:10|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|0
1637579300000|2021-11-22 11:08:20|4313.32|4313.32|4312.55|4312.55|4313.32|4313.32|4312.55|4312.55|0
1637579310000|2021-11-22 11:08:30|4312.23|4312.23|4312.55|4312.55|4312.55|4312.55|4312.23|4312.23|0
1637579350000|2021-11-22 11:09:10|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|4311.31|4311.31|0
1637579390000|2021-11-22 11:09:50|4311.99|4311.99|4312.05|4312.05|4312.05|4312.05|4311.99|4311.99|0
1637579420000|2021-11-22 11:10:20|4312.36|4312.36|4312.23|4312.23|4312.36|4312.36|4312.05|4312.05|0
1637579440000|2021-11-22 11:10:40|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|0
1637579460000|2021-11-22 11:11:00|4312.91|4312.91|4312.91|4312.91|4312.91|4312.91|4312.91|4312.91|0
1637579470000|2021-11-22 11:11:10|4312.95|4312.95|4313.17|4313.17|4313.17|4313.17|4312.95|4312.95|0
1637579480000|2021-11-22 11:11:20|4312.98|4312.98|4313.29|4313.29|4313.29|4313.29|4312.98|4312.98|0
1637579490000|2021-11-22 11:11:30|4313.11|4313.11|4312.34|4312.34|4313.11|4313.11|4312.28|4312.28|0
1637579500000|2021-11-22 11:11:40|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|0
1637579520000|2021-11-22 11:12:00|4312.22|4312.22|4311.72|4311.72|4312.34|4312.34|4311.72|4311.72|0
1637579530000|2021-11-22 11:12:10|4312.03|4312.03|4311.45|4311.45|4312.03|4312.03|4311.45|4311.45|0
1637579540000|2021-11-22 11:12:20|4311.29|4311.29|4311.04|4311.04|4311.29|4311.29|4311.04|4311.04|0
1637579560000|2021-11-22 11:12:40|4310.81|4310.81|4311.04|4311.04|4311.04|4311.04|4310.81|4310.81|0
1637579570000|2021-11-22 11:12:50|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|0
1637579580000|2021-11-22 11:13:00|4311.6|4311.6|4311.42|4311.42|4311.6|4311.6|4311.42|4311.42|0
1637579590000|2021-11-22 11:13:10|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|0
1637579610000|2021-11-22 11:13:30|4311.55|4311.55|4311.55|4311.55|4311.55|4311.55|4311.55|4311.55|0
1637579640000|2021-11-22 11:14:00|4311.86|4311.86|4311.71|4311.71|4311.86|4311.86|4311.71|4311.71|0
1637579650000|2021-11-22 11:14:10|4311.8|4311.8|4311.86|4311.86|4311.86|4311.86|4311.8|4311.8|0
1637579660000|2021-11-22 11:14:20|4311.8|4311.8|4312.3|4312.3|4312.3|4312.3|4311.8|4311.8|0
1637579680000|2021-11-22 11:14:40|4312.26|4312.26|4312.44|4312.44|4312.44|4312.44|4312.26|4312.26|0
1637579690000|2021-11-22 11:14:50|4312.56|4312.56|4312.56|4312.56|4312.56|4312.56|4312.56|4312.56|0
1637579700000|2021-11-22 11:15:00|4312.74|4312.74|4312.74|4312.74|4312.74|4312.74|4312.74|4312.74|0
1637579710000|2021-11-22 11:15:10|4313.37|4313.37|4313.99|4313.99|4314.14|4314.14|4313.37|4313.37|0
1637579720000|2021-11-22 11:15:20|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|0
1637579730000|2021-11-22 11:15:30|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|0
1637579740000|2021-11-22 11:15:40|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|0
1637579750000|2021-11-22 11:15:50|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|0
1637579760000|2021-11-22 11:16:00|4313.34|4313.34|4313.01|4313.01|4313.34|4313.34|4313.01|4313.01|0
1637579770000|2021-11-22 11:16:10|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|0
1637579780000|2021-11-22 11:16:20|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|0
1637579810000|2021-11-22 11:16:50|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|0
1637579820000|2021-11-22 11:17:00|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|0
1637579830000|2021-11-22 11:17:10|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|0
1637579840000|2021-11-22 11:17:20|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|0
1637579870000|2021-11-22 11:17:50|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|0
1637579880000|2021-11-22 11:18:00|4311.21|4311.21|4311.05|4311.05|4311.51|4311.51|4311.05|4311.05|0
1637579890000|2021-11-22 11:18:10|4311.2|4311.2|4311.48|4311.48|4311.48|4311.48|4311.2|4311.2|0
1637579900000|2021-11-22 11:18:20|4311.79|4311.79|4311.83|4311.83|4311.83|4311.83|4311.79|4311.79|0
1637579910000|2021-11-22 11:18:30|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|0
1637579920000|2021-11-22 11:18:40|4312.12|4312.12|4312.12|4312.12|4312.12|4312.12|4312.12|4312.12|0
1637579930000|2021-11-22 11:18:50|4312.43|4312.43|4312.12|4312.12|4312.43|4312.43|4312.12|4312.12|0
1637579940000|2021-11-22 11:19:00|4312.02|4312.02|4311.84|4311.84|4312.02|4312.02|4311.84|4311.84|0
1637579950000|2021-11-22 11:19:10|4311.76|4311.76|4311.61|4311.61|4311.76|4311.76|4311.61|4311.61|0
1637579960000|2021-11-22 11:19:20|4311.15|4311.15|4311.05|4311.05|4311.15|4311.15|4310.84|4310.84|0
1637580000000|2021-11-22 11:20:00|4310.74|4310.74|4310.43|4310.43|4310.74|4310.74|4310.43|4310.43|0
1637580010000|2021-11-22 11:20:10|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|0
1637580030000|2021-11-22 11:20:30|4310.43|4310.43|4310.94|4310.94|4310.94|4310.94|4310.43|4310.43|0
1637580040000|2021-11-22 11:20:40|4311.03|4311.03|4310.89|4310.89|4311.03|4311.03|4310.89|4310.89|0
1637580050000|2021-11-22 11:20:50|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|0
1637580060000|2021-11-22 11:21:00|4310.12|4310.12|4310.02|4310.02|4310.12|4310.12|4310.02|4310.02|0
1637580070000|2021-11-22 11:21:10|4309.91|4309.91|4309.5|4309.5|4309.91|4309.91|4309.5|4309.5|0
1637580090000|2021-11-22 11:21:30|4309.62|4309.62|4309.56|4309.56|4309.62|4309.62|4309.56|4309.56|0
1637580110000|2021-11-22 11:21:50|4309.25|4309.25|4309.09|4309.09|4309.25|4309.25|4309.09|4309.09|0
1637580120000|2021-11-22 11:22:00|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|0
1637580140000|2021-11-22 11:22:20|4308.76|4308.76|4308.45|4308.45|4308.76|4308.76|4308.45|4308.45|0
1637580150000|2021-11-22 11:22:30|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|0
1637580190000|2021-11-22 11:23:10|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|4308.56|4308.56|0
1637580210000|2021-11-22 11:23:30|4308.29|4308.29|4308.14|4308.14|4308.29|4308.29|4308.14|4308.14|0
1637580280000|2021-11-22 11:24:40|4308.29|4308.29|4307.66|4307.66|4308.29|4308.29|4307.66|4307.66|0
1637580300000|2021-11-22 11:25:00|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|0
1637580310000|2021-11-22 11:25:10|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|0
1637580330000|2021-11-22 11:25:30|4306.68|4306.68|4307.22|4307.22|4307.22|4307.22|4306.68|4306.68|0
1637580340000|2021-11-22 11:25:40|4307.17|4307.17|4307.19|4307.19|4307.28|4307.28|4307.17|4307.17|0
1637580360000|2021-11-22 11:26:00|4307.25|4307.25|4307.15|4307.15|4307.46|4307.46|4307.15|4307.15|0
1637580370000|2021-11-22 11:26:10|4306.97|4306.97|4306.97|4306.97|4306.97|4306.97|4306.97|4306.97|0
1637580380000|2021-11-22 11:26:20|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|0
1637580390000|2021-11-22 11:26:30|4306.97|4306.97|4306.35|4306.35|4306.97|4306.97|4306.35|4306.35|0
1637580400000|2021-11-22 11:26:40|4306.66|4306.66|4306.35|4306.35|4306.66|4306.66|4306.35|4306.35|0
1637580420000|2021-11-22 11:27:00|4306.32|4306.32|4306.27|4306.27|4306.32|4306.32|4306.27|4306.27|0
1637580430000|2021-11-22 11:27:10|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1637580450000|2021-11-22 11:27:30|4305.91|4305.91|4305.99|4305.99|4305.99|4305.99|4305.91|4305.91|0
1637580480000|2021-11-22 11:28:00|4305.68|4305.68|4305.94|4305.94|4305.99|4305.99|4305.68|4305.68|0
1637580490000|2021-11-22 11:28:10|4305.99|4305.99|4306.05|4306.05|4306.05|4306.05|4305.99|4305.99|0
1637580530000|2021-11-22 11:28:50|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|0
1637580540000|2021-11-22 11:29:00|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|0
1637580550000|2021-11-22 11:29:10|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|0
1637580560000|2021-11-22 11:29:20|4305.79|4305.79|4307.34|4307.34|4307.34|4307.34|4305.79|4305.79|0
1637580570000|2021-11-22 11:29:30|4307.03|4307.03|4306.66|4306.66|4307.03|4307.03|4306.66|4306.66|0
1637580580000|2021-11-22 11:29:40|4306.48|4306.48|4306.67|4306.67|4306.67|4306.67|4306.48|4306.48|0
1637580590000|2021-11-22 11:29:50|4306.73|4306.73|4306.42|4306.42|4306.73|4306.73|4306.42|4306.42|0
1637580600000|2021-11-22 11:30:00|4306.34|4306.34|4306.65|4306.65|4306.65|4306.65|4306.34|4306.34|0
1637580610000|2021-11-22 11:30:10|4306.34|4306.34|4306.19|4306.19|4306.65|4306.65|4306.19|4306.19|0
1637580620000|2021-11-22 11:30:20|4306.31|4306.31|4305.94|4305.94|4306.31|4306.31|4305.94|4305.94|0
1637580630000|2021-11-22 11:30:30|4305.85|4305.85|4305.89|4305.89|4305.94|4305.94|4305.85|4305.85|0
1637580640000|2021-11-22 11:30:40|4306.2|4306.2|4306.11|4306.11|4306.2|4306.2|4306.11|4306.11|0
1637580650000|2021-11-22 11:30:50|4305.8|4305.8|4305.64|4305.64|4305.8|4305.8|4305.64|4305.64|0
1637580660000|2021-11-22 11:31:00|4305.76|4305.76|4305.78|4305.78|4306.03|4306.03|4305.76|4305.76|0
1637580670000|2021-11-22 11:31:10|4305.71|4305.71|4305.71|4305.71|4305.71|4305.71|4305.71|4305.71|0
1637580680000|2021-11-22 11:31:20|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|0
1637580700000|2021-11-22 11:31:40|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|0
1637580720000|2021-11-22 11:32:00|4305.87|4305.87|4306.17|4306.17|4306.17|4306.17|4305.87|4305.87|0
1637580730000|2021-11-22 11:32:10|4306.21|4306.21|4306.29|4306.29|4306.29|4306.29|4306.17|4306.17|0
1637580740000|2021-11-22 11:32:20|4306.2|4306.2|4306.38|4306.38|4306.38|4306.38|4306.2|4306.2|0
1637580760000|2021-11-22 11:32:40|4307.01|4307.01|4306.91|4306.91|4307.01|4307.01|4306.91|4306.91|0
1637580780000|2021-11-22 11:33:00|4306.6|4306.6|4307.37|4307.37|4307.37|4307.37|4306.6|4306.6|0
1637580790000|2021-11-22 11:33:10|4307.49|4307.49|4307.37|4307.37|4307.49|4307.49|4307.37|4307.37|0
1637580810000|2021-11-22 11:33:30|4307.22|4307.22|4307.1|4307.1|4307.22|4307.22|4307.1|4307.1|0
1637580820000|2021-11-22 11:33:40|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|0
1637580840000|2021-11-22 11:34:00|4306.48|4306.48|4306.05|4306.05|4306.48|4306.48|4306.05|4306.05|0
1637580860000|2021-11-22 11:34:20|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|0
1637580870000|2021-11-22 11:34:30|4305.81|4305.81|4306.05|4306.05|4306.05|4306.05|4305.81|4305.81|0
1637580880000|2021-11-22 11:34:40|4305.73|4305.73|4305.79|4305.79|4305.79|4305.79|4305.73|4305.73|0
1637580890000|2021-11-22 11:34:50|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1637580900000|2021-11-22 11:35:00|4306.16|4306.16|4306.57|4306.57|4306.57|4306.57|4305.85|4305.85|0
1637580910000|2021-11-22 11:35:10|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|0
1637580920000|2021-11-22 11:35:20|4307.03|4307.03|4307.19|4307.19|4307.19|4307.19|4306.88|4306.88|0
1637580940000|2021-11-22 11:35:40|4307.23|4307.23|4307.19|4307.19|4307.23|4307.23|4307.19|4307.19|0
1637580950000|2021-11-22 11:35:50|4307.07|4307.07|4306.92|4306.92|4307.07|4307.07|4306.92|4306.92|0
1637580960000|2021-11-22 11:36:00|4306.76|4306.76|4306.14|4306.14|4306.76|4306.76|4306.14|4306.14|0
1637580990000|2021-11-22 11:36:30|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|0
1637581040000|2021-11-22 11:37:20|4305.77|4305.77|4305.71|4305.71|4305.77|4305.77|4305.62|4305.62|0
1637581050000|2021-11-22 11:37:30|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|0
1637581060000|2021-11-22 11:37:40|4305.63|4305.63|4305.5|4305.5|4305.75|4305.75|4305.5|4305.5|0
1637581070000|2021-11-22 11:37:50|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|0
1637581080000|2021-11-22 11:38:00|4305.5|4305.5|4305.13|4305.13|4305.5|4305.5|4305.13|4305.13|0
1637581100000|2021-11-22 11:38:20|4304.5|4304.5|4304.19|4304.19|4304.5|4304.5|4304.19|4304.19|0
1637581110000|2021-11-22 11:38:30|4303.88|4303.88|4303.11|4303.11|4303.88|4303.88|4303.11|4303.11|0
1637581120000|2021-11-22 11:38:40|4302.49|4302.49|4302.64|4302.64|4302.64|4302.64|4302.49|4302.49|0
1637581130000|2021-11-22 11:38:50|4303.27|4303.27|4302.18|4302.18|4303.27|4303.27|4302.18|4302.18|0
1637581140000|2021-11-22 11:39:00|4301.87|4301.87|4301.87|4301.87|4301.87|4301.87|4301.87|4301.87|0
1637581170000|2021-11-22 11:39:30|4301.78|4301.78|4301.57|4301.57|4301.78|4301.78|4301.57|4301.57|0
1637581180000|2021-11-22 11:39:40|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|0
1637581190000|2021-11-22 11:39:50|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|0
1637581200000|2021-11-22 11:40:00|4301.97|4301.97|4302.06|4302.06|4302.38|4302.38|4301.97|4301.97|0
1637581210000|2021-11-22 11:40:10|4302.38|4302.38|4302.26|4302.26|4302.38|4302.38|4302.26|4302.26|0
1637581220000|2021-11-22 11:40:20|4302.57|4302.57|4302.94|4302.94|4302.94|4302.94|4302.57|4302.57|0
1637581260000|2021-11-22 11:41:00|4302.63|4302.63|4300.69|4300.69|4302.63|4302.63|4300.69|4300.69|0
1637581270000|2021-11-22 11:41:10|4300.54|4300.54|4300.69|4300.69|4300.69|4300.69|4300.54|4300.54|0
1637581280000|2021-11-22 11:41:20|4300.87|4300.87|4300.97|4300.97|4300.97|4300.97|4300.87|4300.87|0
1637581290000|2021-11-22 11:41:30|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|0
1637581310000|2021-11-22 11:41:50|4300.28|4300.28|4300.6|4300.6|4300.6|4300.6|4300.28|4300.28|0
1637581320000|2021-11-22 11:42:00|4300.42|4300.42|4300.48|4300.48|4300.48|4300.48|4300.42|4300.42|0
1637581330000|2021-11-22 11:42:10|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|0
1637581340000|2021-11-22 11:42:20|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|0
1637581360000|2021-11-22 11:42:40|4301.26|4301.26|4301.41|4301.41|4301.41|4301.41|4301.26|4301.26|0
1637581370000|2021-11-22 11:42:50|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|0
1637581390000|2021-11-22 11:43:10|4301.41|4301.41|4301.47|4301.47|4301.47|4301.47|4301.41|4301.41|0
1637581400000|2021-11-22 11:43:20|4301.01|4301.01|4301.01|4301.01|4301.01|4301.01|4301.01|4301.01|0
1637581410000|2021-11-22 11:43:30|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|0
1637581440000|2021-11-22 11:44:00|4301.95|4301.95|4302.15|4302.15|4302.15|4302.15|4301.95|4301.95|0
1637581450000|2021-11-22 11:44:10|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|0
1637581470000|2021-11-22 11:44:30|4302.09|4302.09|4303.03|4303.03|4303.03|4303.03|4302.09|4302.09|0
1637581480000|2021-11-22 11:44:40|4303.11|4303.11|4303.38|4303.38|4303.38|4303.38|4303.11|4303.11|0
1637581490000|2021-11-22 11:44:50|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|0
1637581510000|2021-11-22 11:45:10|4304.01|4304.01|4303.69|4303.69|4304.01|4304.01|4303.69|4303.69|0
1637581520000|2021-11-22 11:45:20|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|0
1637581560000|2021-11-22 11:46:00|4304.19|4304.19|4305.05|4305.05|4305.05|4305.05|4303.7|4303.7|0
1637581570000|2021-11-22 11:46:10|4304.93|4304.93|4305.01|4305.01|4305.01|4305.01|4304.93|4304.93|0
1637581590000|2021-11-22 11:46:30|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|0
1637581610000|2021-11-22 11:46:50|4305.13|4305.13|4305.26|4305.26|4305.44|4305.44|4305.13|4305.13|0
1637581620000|2021-11-22 11:47:00|4305.17|4305.17|4305.07|4305.07|4305.17|4305.17|4305.07|4305.07|0
1637581630000|2021-11-22 11:47:10|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|0
1637581640000|2021-11-22 11:47:20|4305.27|4305.27|4304.64|4304.64|4305.27|4305.27|4304.64|4304.64|0
1637581650000|2021-11-22 11:47:30|4304.58|4304.58|4303.65|4303.65|4304.58|4304.58|4303.65|4303.65|0
1637581660000|2021-11-22 11:47:40|4304.27|4304.27|4304.32|4304.32|4304.32|4304.32|4304.11|4304.11|0
1637581670000|2021-11-22 11:47:50|4304.95|4304.95|4305.57|4305.57|4305.57|4305.57|4304.95|4304.95|0
1637581680000|2021-11-22 11:48:00|4305.26|4305.26|4304.95|4304.95|4305.26|4305.26|4304.95|4304.95|0
1637581730000|2021-11-22 11:48:50|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|0
1637581740000|2021-11-22 11:49:00|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|0
1637581750000|2021-11-22 11:49:10|4305.12|4305.12|4305|4305|4305.12|4305.12|4305|4305|0
1637581780000|2021-11-22 11:49:40|4304.39|4304.39|4303.65|4303.65|4304.39|4304.39|4303.38|4303.38|0
1637581800000|2021-11-22 11:50:00|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|0
1637581820000|2021-11-22 11:50:20|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|0
1637581840000|2021-11-22 11:50:40|4303.99|4303.99|4303.53|4303.53|4303.99|4303.99|4303.53|4303.53|0
1637581850000|2021-11-22 11:50:50|4303.22|4303.22|4302.91|4302.91|4303.22|4303.22|4302.91|4302.91|0
1637581870000|2021-11-22 11:51:10|4302.79|4302.79|4302.68|4302.68|4302.79|4302.79|4302.68|4302.68|0
1637581880000|2021-11-22 11:51:20|4302.36|4302.36|4303.34|4303.34|4303.34|4303.34|4302.36|4302.36|0
1637581890000|2021-11-22 11:51:30|4302.68|4302.68|4303.36|4303.36|4303.36|4303.36|4302.68|4302.68|0
1637581900000|2021-11-22 11:51:40|4303.79|4303.79|4306.19|4306.19|4306.19|4306.19|4303.79|4303.79|0
1637581910000|2021-11-22 11:51:50|4306.5|4306.5|4306|4306|4306.5|4306.5|4306|4306|0
1637581920000|2021-11-22 11:52:00|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|0
1637581930000|2021-11-22 11:52:10|4306|4306|4304.56|4304.56|4306|4306|4304.56|4304.56|0
1637581940000|2021-11-22 11:52:20|4303.93|4303.93|4304.25|4304.25|4304.25|4304.25|4303.93|4303.93|0
1637581950000|2021-11-22 11:52:30|4304.15|4304.15|4303.37|4303.37|4304.64|4304.64|4303.37|4303.37|0
1637581960000|2021-11-22 11:52:40|4303.28|4303.28|4303.04|4303.04|4303.28|4303.28|4302.98|4302.98|0
1637581980000|2021-11-22 11:53:00|4302.72|4302.72|4302.52|4302.52|4302.72|4302.72|4302.52|4302.52|0
1637581990000|2021-11-22 11:53:10|4302.46|4302.46|4302.31|4302.31|4302.46|4302.46|4302.31|4302.31|0
1637582000000|2021-11-22 11:53:20|4302.22|4302.22|4302|4302|4302.31|4302.31|4302|4302|0
1637582010000|2021-11-22 11:53:30|4302.31|4302.31|4303.03|4303.03|4303.03|4303.03|4302.31|4302.31|0
1637582020000|2021-11-22 11:53:40|4303.18|4303.18|4305.38|4305.38|4305.69|4305.69|4303.18|4303.18|0
1637582030000|2021-11-22 11:53:50|4305.06|4305.06|4304.36|4304.36|4305.06|4305.06|4304.07|4304.07|0
1637582040000|2021-11-22 11:54:00|4304.19|4304.19|4303.85|4303.85|4304.19|4304.19|4303.85|4303.85|0
1637582050000|2021-11-22 11:54:10|4303.57|4303.57|4303.31|4303.31|4303.57|4303.57|4303.31|4303.31|0
1637582060000|2021-11-22 11:54:20|4303.25|4303.25|4302.54|4302.54|4303.25|4303.25|4302.54|4302.54|0
1637582070000|2021-11-22 11:54:30|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|0
1637582080000|2021-11-22 11:54:40|4302.11|4302.11|4302.89|4302.89|4302.89|4302.89|4301.55|4301.55|0
1637582090000|2021-11-22 11:54:50|4303.04|4303.04|4303.56|4303.56|4303.61|4303.61|4303.04|4303.04|0
1637582100000|2021-11-22 11:55:00|4303.41|4303.41|4304.09|4304.09|4304.71|4304.71|4303.41|4303.41|0
1637582110000|2021-11-22 11:55:10|4304.24|4304.24|4304.4|4304.4|4304.4|4304.4|4304.24|4304.24|0
1637582120000|2021-11-22 11:55:20|4305.02|4305.02|4304.94|4304.94|4305.02|4305.02|4304.94|4304.94|0
1637582130000|2021-11-22 11:55:30|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|0
1637582150000|2021-11-22 11:55:50|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|0
1637582160000|2021-11-22 11:56:00|4305.33|4305.33|4305.39|4305.39|4305.39|4305.39|4305.33|4305.33|0
1637582170000|2021-11-22 11:56:10|4305.23|4305.23|4304.86|4304.86|4305.23|4305.23|4304.86|4304.86|0
1637582190000|2021-11-22 11:56:30|4304.78|4304.78|4304.63|4304.63|4304.78|4304.78|4304.63|4304.63|0
1637582200000|2021-11-22 11:56:40|4304.78|4304.78|4306.08|4306.08|4306.08|4306.08|4304.78|4304.78|0
1637582210000|2021-11-22 11:56:50|4306.14|4306.14|4306.16|4306.16|4306.16|4306.16|4306.14|4306.14|0
1637582220000|2021-11-22 11:57:00|4305.54|4305.54|4306.62|4306.62|4306.62|4306.62|4305.54|4305.54|0
1637582250000|2021-11-22 11:57:30|4306.99|4306.99|4306.8|4306.8|4306.99|4306.99|4306.77|4306.77|0
1637582260000|2021-11-22 11:57:40|4306.71|4306.71|4306.8|4306.8|4306.8|4306.8|4306.49|4306.49|0
1637582280000|2021-11-22 11:58:00|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|0
1637582300000|2021-11-22 11:58:20|4306.57|4306.57|4306.88|4306.88|4306.88|4306.88|4306.57|4306.57|0
1637582330000|2021-11-22 11:58:50|4307.82|4307.82|4307.97|4307.97|4307.97|4307.97|4307.82|4307.82|0
1637582340000|2021-11-22 11:59:00|4308.03|4308.03|4308.37|4308.37|4308.37|4308.37|4308.03|4308.03|0
1637582360000|2021-11-22 11:59:20|4308.43|4308.43|4308.68|4308.68|4308.68|4308.68|4308.43|4308.43|0
1637582370000|2021-11-22 11:59:30|4308.74|4308.74|4308.57|4308.57|4308.74|4308.74|4308.57|4308.57|0
1637582380000|2021-11-22 11:59:40|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|0
1637582390000|2021-11-22 11:59:50|4308.79|4308.79|4309.1|4309.1|4309.1|4309.1|4308.79|4308.79|0
1637582400000|2021-11-22 12:00:00|4309.04|4309.04|4308.86|4308.86|4309.04|4309.04|4308.86|4308.86|0
1637582410000|2021-11-22 12:00:10|4309.13|4309.13|4309.44|4309.44|4309.44|4309.44|4309.13|4309.13|0
1637582430000|2021-11-22 12:00:30|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|0
1637582460000|2021-11-22 12:01:00|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|0
1637582490000|2021-11-22 12:01:30|4308.67|4308.67|4308.36|4308.36|4308.67|4308.67|4308.36|4308.36|0
1637582510000|2021-11-22 12:01:50|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|0
1637582520000|2021-11-22 12:02:00|4308.36|4308.36|4308.4|4308.4|4308.48|4308.48|4308.36|4308.36|0
1637582530000|2021-11-22 12:02:10|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|0
1637582540000|2021-11-22 12:02:20|4308.15|4308.15|4308|4308|4308.15|4308.15|4308|4308|0
1637582550000|2021-11-22 12:02:30|4307.94|4307.94|4307.88|4307.88|4307.94|4307.94|4307.88|4307.88|0
1637582570000|2021-11-22 12:02:50|4308.19|4308.19|4307.88|4307.88|4308.19|4308.19|4307.79|4307.79|0
1637582580000|2021-11-22 12:03:00|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|0
1637582590000|2021-11-22 12:03:10|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|0
1637582600000|2021-11-22 12:03:20|4307.84|4307.84|4307.84|4307.84|4307.84|4307.84|4307.84|4307.84|0
1637582620000|2021-11-22 12:03:40|4307.53|4307.53|4307.22|4307.22|4307.53|4307.53|4307.22|4307.22|0
1637582630000|2021-11-22 12:03:50|4307.37|4307.37|4307.58|4307.58|4307.58|4307.58|4307.37|4307.37|0
1637582640000|2021-11-22 12:04:00|4307.62|4307.62|4307.48|4307.48|4307.86|4307.86|4307.48|4307.48|0
1637582650000|2021-11-22 12:04:10|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|0
1637582670000|2021-11-22 12:04:30|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|0
1637582690000|2021-11-22 12:04:50|4307.41|4307.41|4307.78|4307.78|4307.78|4307.78|4307.41|4307.41|0
1637582700000|2021-11-22 12:05:00|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|0
1637582710000|2021-11-22 12:05:10|4307.54|4307.54|4308.65|4308.65|4308.65|4308.65|4307.54|4307.54|0
1637582720000|2021-11-22 12:05:20|4308.6|4308.6|4308.72|4308.72|4308.72|4308.72|4308.6|4308.6|0
1637582730000|2021-11-22 12:05:30|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|0
1637582740000|2021-11-22 12:05:40|4308.94|4308.94|4309.03|4309.03|4309.13|4309.13|4308.94|4308.94|0
1637582750000|2021-11-22 12:05:50|4309.19|4309.19|4309.27|4309.27|4309.27|4309.27|4309.19|4309.19|0
1637582760000|2021-11-22 12:06:00|4308.96|4308.96|4309.27|4309.27|4309.27|4309.27|4308.96|4308.96|0
1637582790000|2021-11-22 12:06:30|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|0
1637582870000|2021-11-22 12:07:50|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|0
1637582880000|2021-11-22 12:08:00|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|0
1637582910000|2021-11-22 12:08:30|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1637582930000|2021-11-22 12:08:50|4309.64|4309.64|4309.64|4309.64|4309.95|4309.95|4309.64|4309.64|0
1637582940000|2021-11-22 12:09:00|4309.01|4309.01|4309.26|4309.26|4309.72|4309.72|4309.01|4309.01|0
1637582950000|2021-11-22 12:09:10|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|0
1637582970000|2021-11-22 12:09:30|4310.68|4310.68|4309.92|4309.92|4310.68|4310.68|4309.92|4309.92|0
1637582980000|2021-11-22 12:09:40|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.46|4309.46|0
1637583000000|2021-11-22 12:10:00|4309.3|4309.3|4308.75|4308.75|4309.3|4309.3|4308.6|4308.6|0
1637583010000|2021-11-22 12:10:10|4308.66|4308.66|4308.66|4308.66|4308.66|4308.66|4308.66|4308.66|0
1637583020000|2021-11-22 12:10:20|4310.96|4310.96|4311.19|4311.19|4311.19|4311.19|4310.96|4310.96|0
1637583030000|2021-11-22 12:10:30|4311.25|4311.25|4310.05|4310.05|4311.43|4311.43|4310.05|4310.05|0
1637583040000|2021-11-22 12:10:40|4310.2|4310.2|4310.54|4310.54|4310.63|4310.63|4310.2|4310.2|0
1637583050000|2021-11-22 12:10:50|4310.23|4310.23|4310.05|4310.05|4310.23|4310.23|4310.05|4310.05|0
1637583060000|2021-11-22 12:11:00|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|0
1637583070000|2021-11-22 12:11:10|4308.96|4308.96|4309.15|4309.15|4309.3|4309.3|4308.96|4308.96|0
1637583090000|2021-11-22 12:11:30|4308.52|4308.52|4308.72|4308.72|4308.72|4308.72|4308.19|4308.19|0
1637583100000|2021-11-22 12:11:40|4308.83|4308.83|4308.77|4308.77|4308.95|4308.95|4308.77|4308.77|0
1637583110000|2021-11-22 12:11:50|4308.68|4308.68|4309.76|4309.76|4309.76|4309.76|4308.68|4308.68|0
1637583120000|2021-11-22 12:12:00|4309.91|4309.91|4309.91|4309.91|4310.52|4310.52|4309.75|4309.75|0
1637583130000|2021-11-22 12:12:10|4309.3|4309.3|4309.6|4309.6|4309.6|4309.6|4309.3|4309.3|0
1637583140000|2021-11-22 12:12:20|4309.3|4309.3|4309.14|4309.14|4309.3|4309.3|4309.14|4309.14|0
1637583150000|2021-11-22 12:12:30|4309.05|4309.05|4308.63|4308.63|4309.11|4309.11|4308.63|4308.63|0
1637583160000|2021-11-22 12:12:40|4308.59|4308.59|4308.43|4308.43|4308.59|4308.59|4308.43|4308.43|0
1637583170000|2021-11-22 12:12:50|4308.59|4308.59|4308.65|4308.65|4308.74|4308.74|4308.59|4308.59|0
1637583180000|2021-11-22 12:13:00|4308.47|4308.47|4308.53|4308.53|4308.53|4308.53|4308.47|4308.47|0
1637583190000|2021-11-22 12:13:10|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|0
1637583200000|2021-11-22 12:13:20|4308.25|4308.25|4307.85|4307.85|4308.25|4308.25|4307.76|4307.76|0
1637583210000|2021-11-22 12:13:30|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|0
1637583220000|2021-11-22 12:13:40|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|0
1637583230000|2021-11-22 12:13:50|4306.48|4306.48|4306.26|4306.26|4306.48|4306.48|4306.16|4306.16|0
1637583240000|2021-11-22 12:14:00|4306.21|4306.21|4305.34|4305.34|4306.21|4306.21|4305.3|4305.3|0
1637583250000|2021-11-22 12:14:10|4304.72|4304.72|4305.03|4305.03|4305.18|4305.18|4304.72|4304.72|0
1637583260000|2021-11-22 12:14:20|4305.34|4305.34|4304.88|4304.88|4305.34|4305.34|4304.88|4304.88|0
1637583280000|2021-11-22 12:14:40|4305.03|4305.03|4305.19|4305.19|4305.19|4305.19|4305.03|4305.03|0
1637583300000|2021-11-22 12:15:00|4304.87|4304.87|4305.27|4305.27|4305.4|4305.4|4304.87|4304.87|0
1637583310000|2021-11-22 12:15:10|4305.58|4305.58|4305.58|4305.58|4305.89|4305.89|4305.58|4305.58|0
1637583330000|2021-11-22 12:15:30|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|0
1637583340000|2021-11-22 12:15:40|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|0
1637583350000|2021-11-22 12:15:50|4304.95|4304.95|4305.03|4305.03|4305.03|4305.03|4304.95|4304.95|0
1637583360000|2021-11-22 12:16:00|4304.71|4304.71|4304.63|4304.63|4305.03|4305.03|4304.63|4304.63|0
1637583380000|2021-11-22 12:16:20|4304.32|4304.32|4304.08|4304.08|4304.32|4304.32|4304.08|4304.08|0
1637583390000|2021-11-22 12:16:30|4304.4|4304.4|4304.71|4304.71|4304.71|4304.71|4304.4|4304.4|0
1637583400000|2021-11-22 12:16:40|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|0
1637583420000|2021-11-22 12:17:00|4304.71|4304.71|4305.49|4305.49|4305.49|4305.49|4304.71|4304.71|0
1637583430000|2021-11-22 12:17:10|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|0
1637583440000|2021-11-22 12:17:20|4305.45|4305.45|4305.33|4305.33|4305.45|4305.45|4305.33|4305.33|0
1637583450000|2021-11-22 12:17:30|4305.02|4305.02|4305.14|4305.14|4305.14|4305.14|4305.02|4305.02|0
1637583460000|2021-11-22 12:17:40|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|0
1637583470000|2021-11-22 12:17:50|4305.14|4305.14|4305.05|4305.05|4305.23|4305.23|4305.05|4305.05|0
1637583480000|2021-11-22 12:18:00|4304.73|4304.73|4305.98|4305.98|4305.98|4305.98|4304.73|4304.73|0
1637583500000|2021-11-22 12:18:20|4305.92|4305.92|4306.24|4306.24|4306.24|4306.24|4305.92|4305.92|0
1637583520000|2021-11-22 12:18:40|4306.05|4306.05|4305.74|4305.74|4306.05|4306.05|4305.74|4305.74|0
1637583530000|2021-11-22 12:18:50|4305.43|4305.43|4305.37|4305.37|4305.43|4305.43|4305.37|4305.37|0
1637583540000|2021-11-22 12:19:00|4305.52|4305.52|4305.43|4305.43|4305.52|4305.52|4305.43|4305.43|0
1637583550000|2021-11-22 12:19:10|4305.49|4305.49|4305.96|4305.96|4306.13|4306.13|4305.49|4305.49|0
1637583560000|2021-11-22 12:19:20|4306.42|4306.42|4306.46|4306.46|4306.46|4306.46|4306.27|4306.27|0
1637583570000|2021-11-22 12:19:30|4306.14|4306.14|4306.61|4306.61|4306.61|4306.61|4305.91|4305.91|0
1637583580000|2021-11-22 12:19:40|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|0
1637583610000|2021-11-22 12:20:10|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|0
1637583620000|2021-11-22 12:20:20|4307.07|4307.07|4306.92|4306.92|4307.07|4307.07|4306.86|4306.86|0
1637583630000|2021-11-22 12:20:30|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|0
1637583650000|2021-11-22 12:20:50|4306.96|4306.96|4305.74|4305.74|4306.96|4306.96|4305.74|4305.74|0
1637583660000|2021-11-22 12:21:00|4305.89|4305.89|4306.65|4306.65|4306.74|4306.74|4305.74|4305.74|0
1637583670000|2021-11-22 12:21:10|4306.76|4306.76|4307.22|4307.22|4307.22|4307.22|4306.76|4306.76|0
1637583680000|2021-11-22 12:21:20|4307.52|4307.52|4307.12|4307.12|4307.83|4307.83|4306.96|4306.96|0
1637583690000|2021-11-22 12:21:30|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|0
1637583700000|2021-11-22 12:21:40|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|0
1637583720000|2021-11-22 12:22:00|4307.18|4307.18|4307.18|4307.18|4307.27|4307.27|4307.11|4307.11|0
1637583730000|2021-11-22 12:22:10|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|0
1637583740000|2021-11-22 12:22:20|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|0
1637583750000|2021-11-22 12:22:30|4306.6|4306.6|4306.63|4306.63|4306.63|4306.63|4306.6|4306.6|0
1637583760000|2021-11-22 12:22:40|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|0
1637583770000|2021-11-22 12:22:50|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|0
1637583780000|2021-11-22 12:23:00|4307.37|4307.37|4307.99|4307.99|4307.99|4307.99|4307.37|4307.37|0
1637583790000|2021-11-22 12:23:10|4307.68|4307.68|4307.87|4307.87|4307.98|4307.98|4307.68|4307.68|0
1637583840000|2021-11-22 12:24:00|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|0
1637583850000|2021-11-22 12:24:10|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|0
1637583870000|2021-11-22 12:24:30|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|0
1637583880000|2021-11-22 12:24:40|4308.53|4308.53|4308.53|4308.53|4308.53|4308.53|4308.53|4308.53|0
1637583890000|2021-11-22 12:24:50|4307.9|4307.9|4306.83|4306.83|4307.9|4307.9|4306.83|4306.83|0
1637583900000|2021-11-22 12:25:00|4307.14|4307.14|4307.14|4307.14|4307.14|4307.14|4307.14|4307.14|0
1637583920000|2021-11-22 12:25:20|4306.85|4306.85|4306.7|4306.7|4306.85|4306.85|4306.7|4306.7|0
1637583930000|2021-11-22 12:25:30|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|0
1637583940000|2021-11-22 12:25:40|4306.13|4306.13|4305.98|4305.98|4306.13|4306.13|4305.98|4305.98|0
1637583960000|2021-11-22 12:26:00|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|0
1637583970000|2021-11-22 12:26:10|4305.84|4305.84|4305.84|4305.84|4305.84|4305.84|4305.84|4305.84|0
1637583990000|2021-11-22 12:26:30|4305.69|4305.69|4305.69|4305.69|4305.8|4305.8|4305.45|4305.45|0
1637584020000|2021-11-22 12:27:00|4305.53|4305.53|4305.47|4305.47|4305.53|4305.53|4305.36|4305.36|0
1637584040000|2021-11-22 12:27:20|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|0
1637584060000|2021-11-22 12:27:40|4305.9|4305.9|4305.59|4305.59|4305.9|4305.9|4305.59|4305.59|0
1637584070000|2021-11-22 12:27:50|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|0
1637584080000|2021-11-22 12:28:00|4305.37|4305.37|4305.19|4305.19|4305.37|4305.37|4305.19|4305.19|0
1637584100000|2021-11-22 12:28:20|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|0
1637584120000|2021-11-22 12:28:40|4305.68|4305.68|4305.89|4305.89|4305.94|4305.94|4305.68|4305.68|0
1637584130000|2021-11-22 12:28:50|4305.95|4305.95|4306.11|4306.11|4306.11|4306.11|4305.95|4305.95|0
1637584160000|2021-11-22 12:29:20|4305.96|4305.96|4305.76|4305.76|4305.96|4305.96|4304.87|4304.87|0
1637584170000|2021-11-22 12:29:30|4305.82|4305.82|4305.7|4305.7|4305.82|4305.82|4305.7|4305.7|0
1637584180000|2021-11-22 12:29:40|4305.39|4305.39|4305.08|4305.08|4305.39|4305.39|4305.08|4305.08|0
1637584190000|2021-11-22 12:29:50|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|0
1637584200000|2021-11-22 12:30:00|4305|4305|4305.01|4305.01|4305.01|4305.01|4304.82|4304.82|0
1637584210000|2021-11-22 12:30:10|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|0
1637584220000|2021-11-22 12:30:20|4305.01|4305.01|4304.91|4304.91|4305.01|4305.01|4304.91|4304.91|0
1637584250000|2021-11-22 12:30:50|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|0
1637584270000|2021-11-22 12:31:10|4304.63|4304.63|4304.63|4304.63|4304.63|4304.63|4304.63|4304.63|0
1637584310000|2021-11-22 12:31:50|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|0
1637584330000|2021-11-22 12:32:10|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|0
1637584340000|2021-11-22 12:32:20|4304.67|4304.67|4304.64|4304.64|4304.67|4304.67|4304.64|4304.64|0
1637584360000|2021-11-22 12:32:40|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|0
1637584380000|2021-11-22 12:33:00|4304.61|4304.61|4304.58|4304.58|4304.67|4304.67|4304.58|4304.58|0
1637584390000|2021-11-22 12:33:10|4304.89|4304.89|4304.95|4304.95|4304.97|4304.97|4304.89|4304.89|0
1637584400000|2021-11-22 12:33:20|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|0
1637584410000|2021-11-22 12:33:30|4304.85|4304.85|4305.15|4305.15|4305.15|4305.15|4304.85|4304.85|0
1637584440000|2021-11-22 12:34:00|4305.21|4305.21|4305.32|4305.32|4305.32|4305.32|4305.21|4305.21|0
1637584450000|2021-11-22 12:34:10|4305.17|4305.17|4304.93|4304.93|4305.17|4305.17|4304.93|4304.93|0
1637584470000|2021-11-22 12:34:30|4304.31|4304.31|4304.06|4304.06|4304.31|4304.31|4304|4304|0
1637584480000|2021-11-22 12:34:40|4303.94|4303.94|4303.63|4303.63|4303.94|4303.94|4303.63|4303.63|0
1637584490000|2021-11-22 12:34:50|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|0
1637584500000|2021-11-22 12:35:00|4302.83|4302.83|4302.55|4302.55|4302.83|4302.83|4302.55|4302.55|0
1637584520000|2021-11-22 12:35:20|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|0
1637584530000|2021-11-22 12:35:30|4301.84|4301.84|4301.84|4301.84|4301.84|4301.84|4301.74|4301.74|0
1637584550000|2021-11-22 12:35:50|4301.77|4301.77|4301.13|4301.13|4301.77|4301.77|4301.13|4301.13|0
1637584580000|2021-11-22 12:36:20|4301.03|4301.03|4301.45|4301.45|4301.45|4301.45|4301.03|4301.03|0
1637584590000|2021-11-22 12:36:30|4301.56|4301.56|4301.62|4301.62|4301.62|4301.62|4301.56|4301.56|0
1637584600000|2021-11-22 12:36:40|4301.39|4301.39|4301.5|4301.5|4301.5|4301.5|4301.39|4301.39|0
1637584610000|2021-11-22 12:36:50|4301.32|4301.32|4301.47|4301.47|4301.47|4301.47|4301.32|4301.32|0
1637584620000|2021-11-22 12:37:00|4301.52|4301.52|4301.83|4301.83|4301.83|4301.83|4301.52|4301.52|0
1637584630000|2021-11-22 12:37:10|4302.02|4302.02|4302.3|4302.3|4302.3|4302.3|4302.02|4302.02|0
1637584640000|2021-11-22 12:37:20|4302.02|4302.02|4301.71|4301.71|4302.02|4302.02|4301.71|4301.71|0
1637584650000|2021-11-22 12:37:30|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|0
1637584660000|2021-11-22 12:37:40|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|0
1637584680000|2021-11-22 12:38:00|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|0
1637584690000|2021-11-22 12:38:10|4302.25|4302.25|4304.02|4304.02|4304.02|4304.02|4302.25|4302.25|0
1637584720000|2021-11-22 12:38:40|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|0
1637584730000|2021-11-22 12:38:50|4304.76|4304.76|4304.76|4304.76|4304.76|4304.76|4304.76|4304.76|0
1637584750000|2021-11-22 12:39:10|4304.66|4304.66|4304.33|4304.33|4304.66|4304.66|4304.33|4304.33|0
1637584770000|2021-11-22 12:39:30|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|0
1637584780000|2021-11-22 12:39:40|4304.33|4304.33|4304.91|4304.91|4305.19|4305.19|4304.33|4304.33|0
1637584790000|2021-11-22 12:39:50|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1637584800000|2021-11-22 12:40:00|4305.47|4305.47|4305.34|4305.34|4305.65|4305.65|4305.34|4305.34|0
1637584810000|2021-11-22 12:40:10|4305.28|4305.28|4305.33|4305.33|4305.33|4305.33|4305.28|4305.28|0
1637584820000|2021-11-22 12:40:20|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|0
1637584830000|2021-11-22 12:40:30|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1637584840000|2021-11-22 12:40:40|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|0
1637584910000|2021-11-22 12:41:50|4306.21|4306.21|4306.25|4306.25|4306.25|4306.25|4305.94|4305.94|0
1637584920000|2021-11-22 12:42:00|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|0
1637584940000|2021-11-22 12:42:20|4306.62|4306.62|4306.78|4306.78|4306.78|4306.78|4306.62|4306.62|0
1637584970000|2021-11-22 12:42:50|4306.87|4306.87|4306.87|4306.87|4307.18|4307.18|4306.87|4306.87|0
1637585010000|2021-11-22 12:43:30|4307|4307|4307|4307|4307|4307|4307|4307|0
1637585020000|2021-11-22 12:43:40|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|0
1637585030000|2021-11-22 12:43:50|4306.47|4306.47|4306.38|4306.38|4306.47|4306.47|4306.38|4306.38|0
1637585040000|2021-11-22 12:44:00|4306.47|4306.47|4306.38|4306.38|4306.47|4306.47|4306.38|4306.38|0
1637585080000|2021-11-22 12:44:40|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|0
1637585100000|2021-11-22 12:45:00|4305.95|4305.95|4305.64|4305.64|4305.95|4305.95|4305.64|4305.64|0
1637585110000|2021-11-22 12:45:10|4305.73|4305.73|4305.73|4305.73|4305.82|4305.82|4305.73|4305.73|0
1637585120000|2021-11-22 12:45:20|4305.82|4305.82|4305.73|4305.73|4305.82|4305.82|4305.73|4305.73|0
1637585130000|2021-11-22 12:45:30|4305.64|4305.64|4305.73|4305.73|4305.73|4305.73|4305.64|4305.64|0
1637585140000|2021-11-22 12:45:40|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|0
1637585150000|2021-11-22 12:45:50|4305.98|4305.98|4306.13|4306.13|4306.13|4306.13|4305.98|4305.98|0
1637585160000|2021-11-22 12:46:00|4305.82|4305.82|4306.04|4306.04|4306.13|4306.13|4305.82|4305.82|0
1637585180000|2021-11-22 12:46:20|4305.98|4305.98|4305.89|4305.89|4305.98|4305.98|4305.89|4305.89|0
1637585190000|2021-11-22 12:46:30|4305.65|4305.65|4305.77|4305.77|4305.77|4305.77|4305.65|4305.65|0
1637585220000|2021-11-22 12:47:00|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|0
1637585240000|2021-11-22 12:47:20|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|0
1637585250000|2021-11-22 12:47:30|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|0
1637585290000|2021-11-22 12:48:10|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|0
1637585300000|2021-11-22 12:48:20|4306.29|4306.29|4305.76|4305.76|4306.39|4306.39|4305.76|4305.76|0
1637585310000|2021-11-22 12:48:30|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|0
1637585340000|2021-11-22 12:49:00|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|0
1637585350000|2021-11-22 12:49:10|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|0
1637585380000|2021-11-22 12:49:40|4306.07|4306.07|4305.99|4305.99|4306.17|4306.17|4305.99|4305.99|0
1637585400000|2021-11-22 12:50:00|4306.31|4306.31|4306.23|4306.23|4306.31|4306.31|4306.23|4306.23|0
1637585410000|2021-11-22 12:50:10|4305.61|4305.61|4305.52|4305.52|4305.61|4305.61|4305.52|4305.52|0
1637585430000|2021-11-22 12:50:30|4305.75|4305.75|4306.05|4306.05|4306.05|4306.05|4305.75|4305.75|0
1637585440000|2021-11-22 12:50:40|4305.73|4305.73|4306.05|4306.05|4306.05|4306.05|4305.73|4305.73|0
1637585450000|2021-11-22 12:50:50|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|0
1637585460000|2021-11-22 12:51:00|4306.28|4306.28|4306.11|4306.11|4306.28|4306.28|4306.11|4306.11|0
1637585470000|2021-11-22 12:51:10|4305.99|4305.99|4306|4306|4306.05|4306.05|4305.99|4305.99|0
1637585480000|2021-11-22 12:51:20|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|0
1637585490000|2021-11-22 12:51:30|4305.47|4305.47|4305.16|4305.16|4305.47|4305.47|4305.16|4305.16|0
1637585500000|2021-11-22 12:51:40|4305.04|4305.04|4305.16|4305.16|4305.16|4305.16|4305.04|4305.04|0
1637585510000|2021-11-22 12:51:50|4305.1|4305.1|4304.75|4304.75|4305.1|4305.1|4304.75|4304.75|0
1637585530000|2021-11-22 12:52:10|4304.43|4304.43|4304.28|4304.28|4304.43|4304.43|4304.28|4304.28|0
1637585560000|2021-11-22 12:52:40|4304.18|4304.18|4304.5|4304.5|4304.5|4304.5|4304.18|4304.18|0
1637585570000|2021-11-22 12:52:50|4304.8|4304.8|4305.28|4305.28|4305.43|4305.43|4304.8|4304.8|0
1637585580000|2021-11-22 12:53:00|4305.43|4305.43|4305.58|4305.58|4305.58|4305.58|4305.43|4305.43|0
1637585590000|2021-11-22 12:53:10|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|0
1637585600000|2021-11-22 12:53:20|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|0
1637585610000|2021-11-22 12:53:30|4305.7|4305.7|4305.76|4305.76|4305.76|4305.76|4305.7|4305.7|0
1637585620000|2021-11-22 12:53:40|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|0
1637585630000|2021-11-22 12:53:50|4305.76|4305.76|4305.64|4305.64|4305.76|4305.76|4305.61|4305.61|0
1637585660000|2021-11-22 12:54:20|4305.95|4305.95|4305.89|4305.89|4305.95|4305.95|4305.83|4305.83|0
1637585670000|2021-11-22 12:54:30|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|0
1637585700000|2021-11-22 12:55:00|4306.35|4306.35|4306.41|4306.41|4306.41|4306.41|4306.35|4306.35|0
1637585710000|2021-11-22 12:55:10|4306.25|4306.25|4306.41|4306.41|4306.41|4306.41|4305.79|4305.79|0
1637585720000|2021-11-22 12:55:20|4306.57|4306.57|4306.47|4306.47|4306.57|4306.57|4306.47|4306.47|0
1637585730000|2021-11-22 12:55:30|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|0
1637585740000|2021-11-22 12:55:40|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|0
1637585750000|2021-11-22 12:55:50|4306.57|4306.57|4305.61|4305.61|4306.57|4306.57|4305.61|4305.61|0
1637585760000|2021-11-22 12:56:00|4305.66|4305.66|4305.7|4305.7|4305.7|4305.7|4305.66|4305.66|0
1637585780000|2021-11-22 12:56:20|4305.64|4305.64|4305.82|4305.82|4305.82|4305.82|4305.64|4305.64|0
1637585790000|2021-11-22 12:56:30|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|0
1637585800000|2021-11-22 12:56:40|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|0
1637585820000|2021-11-22 12:57:00|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|0
1637585850000|2021-11-22 12:57:30|4305.22|4305.22|4305.19|4305.19|4305.22|4305.22|4305.07|4305.07|0
1637585860000|2021-11-22 12:57:40|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|0
1637585870000|2021-11-22 12:57:50|4305.04|4305.04|4305.25|4305.25|4305.25|4305.25|4305.04|4305.04|0
1637585880000|2021-11-22 12:58:00|4304.94|4304.94|4305.16|4305.16|4305.16|4305.16|4304.84|4304.84|0
1637585900000|2021-11-22 12:58:20|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|0
1637585930000|2021-11-22 12:58:50|4305.56|4305.56|4305.87|4305.87|4305.87|4305.87|4305.56|4305.56|0
1637585940000|2021-11-22 12:59:00|4306.19|4306.19|4305.87|4305.87|4306.19|4306.19|4305.87|4305.87|0
1637585950000|2021-11-22 12:59:10|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|0
1637585960000|2021-11-22 12:59:20|4305.31|4305.31|4305.63|4305.63|4305.63|4305.63|4305.31|4305.31|0
1637585970000|2021-11-22 12:59:30|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|0
1637586000000|2021-11-22 13:00:00|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|0
1637586010000|2021-11-22 13:00:10|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|0
1637586020000|2021-11-22 13:00:20|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|0
1637586030000|2021-11-22 13:00:30|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|0
1637586050000|2021-11-22 13:00:50|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|0
1637586060000|2021-11-22 13:01:00|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1637586070000|2021-11-22 13:01:10|4305.69|4305.69|4306.1|4306.1|4306.1|4306.1|4305.69|4305.69|0
1637586090000|2021-11-22 13:01:30|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|0
1637586100000|2021-11-22 13:01:40|4305.57|4305.57|4305.51|4305.51|4305.57|4305.57|4305.51|4305.51|0
1637586120000|2021-11-22 13:02:00|4305.2|4305.2|4304.74|4304.74|4305.2|4305.2|4304.74|4304.74|0
1637586130000|2021-11-22 13:02:10|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|0
1637586150000|2021-11-22 13:02:30|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|0
1637586170000|2021-11-22 13:02:50|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|0
1637586180000|2021-11-22 13:03:00|4305.46|4305.46|4305.18|4305.18|4305.46|4305.46|4305.18|4305.18|0
1637586200000|2021-11-22 13:03:20|4305.36|4305.36|4305.54|4305.54|4305.54|4305.54|4305.36|4305.36|0
1637586210000|2021-11-22 13:03:30|4305.69|4305.69|4305.84|4305.84|4305.84|4305.84|4305.69|4305.69|0
1637586220000|2021-11-22 13:03:40|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|0
1637586230000|2021-11-22 13:03:50|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|0
1637586240000|2021-11-22 13:04:00|4305.86|4305.86|4305.62|4305.62|4305.86|4305.86|4305.62|4305.62|0
1637586250000|2021-11-22 13:04:10|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|0
1637586260000|2021-11-22 13:04:20|4305|4305|4305|4305|4305|4305|4305|4305|0
1637586280000|2021-11-22 13:04:40|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|0
1637586290000|2021-11-22 13:04:50|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|0
1637586300000|2021-11-22 13:05:00|4305.51|4305.51|4305.78|4305.78|4305.78|4305.78|4305.47|4305.47|0
1637586310000|2021-11-22 13:05:10|4305.74|4305.74|4305.69|4305.69|4305.74|4305.74|4305.69|4305.69|0
1637586330000|2021-11-22 13:05:30|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|0
1637586340000|2021-11-22 13:05:40|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|0
1637586360000|2021-11-22 13:06:00|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|0
1637586380000|2021-11-22 13:06:20|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|0
1637586410000|2021-11-22 13:06:50|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|0
1637586430000|2021-11-22 13:07:10|4305.44|4305.44|4305.44|4305.44|4305.5|4305.5|4305.44|4305.44|0
1637586450000|2021-11-22 13:07:30|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|0
1637586540000|2021-11-22 13:09:00|4305.22|4305.22|4305.22|4305.22|4305.22|4305.22|4305.22|4305.22|0
1637586550000|2021-11-22 13:09:10|4305.37|4305.37|4305.59|4305.59|4305.68|4305.68|4305.37|4305.37|0
1637586560000|2021-11-22 13:09:20|4305.54|4305.54|4305.52|4305.52|4305.54|4305.54|4305.52|4305.52|0
1637586590000|2021-11-22 13:09:50|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|0
1637586600000|2021-11-22 13:10:00|4306.14|4306.14|4306.49|4306.49|4306.49|4306.49|4306.14|4306.14|0
1637586610000|2021-11-22 13:10:10|4306.4|4306.4|4306.41|4306.41|4306.45|4306.45|4306.31|4306.31|0
1637586630000|2021-11-22 13:10:30|4306.5|4306.5|4306.46|4306.46|4306.5|4306.5|4306.46|4306.46|0
1637586640000|2021-11-22 13:10:40|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|0
1637586650000|2021-11-22 13:10:50|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|0
1637586670000|2021-11-22 13:11:10|4306.51|4306.51|4305.88|4305.88|4306.51|4306.51|4305.88|4305.88|0
1637586680000|2021-11-22 13:11:20|4305.57|4305.57|4304.89|4304.89|4305.57|4305.57|4304.89|4304.89|0
1637586690000|2021-11-22 13:11:30|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|0
1637586700000|2021-11-22 13:11:40|4305.46|4305.46|4305.77|4305.77|4305.77|4305.77|4305.46|4305.46|0
1637586720000|2021-11-22 13:12:00|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|0
1637586740000|2021-11-22 13:12:20|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|0
1637586760000|2021-11-22 13:12:40|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|0
1637586780000|2021-11-22 13:13:00|4306.08|4306.08|4305.9|4305.9|4306.08|4306.08|4305.9|4305.9|0
1637586790000|2021-11-22 13:13:10|4305.75|4305.75|4304.85|4304.85|4305.75|4305.75|4304.85|4304.85|0
1637586810000|2021-11-22 13:13:30|4304.54|4304.54|4304.36|4304.36|4304.54|4304.54|4304.36|4304.36|0
1637586820000|2021-11-22 13:13:40|4304.31|4304.31|4303.84|4303.84|4304.31|4304.31|4303.84|4303.84|0
1637586830000|2021-11-22 13:13:50|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|0
1637586840000|2021-11-22 13:14:00|4304|4304|4304|4304|4304|4304|4304|4304|0
1637586850000|2021-11-22 13:14:10|4304.09|4304.09|4304.4|4304.4|4304.4|4304.4|4304.09|4304.09|0
1637586880000|2021-11-22 13:14:40|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|0
1637586890000|2021-11-22 13:14:50|4304.75|4304.75|4304.65|4304.65|4304.75|4304.75|4304.65|4304.65|0
1637586900000|2021-11-22 13:15:00|4304.96|4304.96|4305.05|4305.05|4305.11|4305.11|4304.96|4304.96|0
1637586910000|2021-11-22 13:15:10|4304.99|4304.99|4304.75|4304.75|4304.99|4304.99|4304.75|4304.75|0
1637586920000|2021-11-22 13:15:20|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|0
1637586930000|2021-11-22 13:15:30|4304.97|4304.97|4304.87|4304.87|4304.97|4304.97|4304.87|4304.87|0
1637586940000|2021-11-22 13:15:40|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|0
1637586950000|2021-11-22 13:15:50|4305.04|4305.04|4305.52|4305.52|4305.52|4305.52|4305.04|4305.04|0
1637586960000|2021-11-22 13:16:00|4305.37|4305.37|4305.06|4305.06|4305.37|4305.37|4305.06|4305.06|0
1637586970000|2021-11-22 13:16:10|4304.97|4304.97|4305.32|4305.32|4305.32|4305.32|4304.97|4304.97|0
1637586980000|2021-11-22 13:16:20|4305.63|4305.63|4306.04|4306.04|4306.04|4306.04|4305.63|4305.63|0
1637587000000|2021-11-22 13:16:40|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1637587020000|2021-11-22 13:17:00|4305.32|4305.32|4305.28|4305.28|4305.32|4305.32|4304.97|4304.97|0
1637587030000|2021-11-22 13:17:10|4305.23|4305.23|4305.18|4305.18|4305.23|4305.23|4305.18|4305.18|0
1637587070000|2021-11-22 13:17:50|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|0
1637587080000|2021-11-22 13:18:00|4305|4305|4305.31|4305.31|4305.31|4305.31|4305|4305|0
1637587090000|2021-11-22 13:18:10|4305.46|4305.46|4305.64|4305.64|4305.64|4305.64|4305.46|4305.46|0
1637587100000|2021-11-22 13:18:20|4305.79|4305.79|4306.2|4306.2|4306.2|4306.2|4305.79|4305.79|0
1637587110000|2021-11-22 13:18:30|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|0
1637587120000|2021-11-22 13:18:40|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|0
1637587130000|2021-11-22 13:18:50|4306.29|4306.29|4306.05|4306.05|4306.35|4306.35|4306.05|4306.05|0
1637587140000|2021-11-22 13:19:00|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|0
1637587160000|2021-11-22 13:19:20|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|0
1637587180000|2021-11-22 13:19:40|4306.6|4306.6|4306.7|4306.7|4306.7|4306.7|4306.6|4306.6|0
1637587200000|2021-11-22 13:20:00|4307.32|4307.32|4306.83|4306.83|4307.32|4307.32|4306.83|4306.83|0
1637587220000|2021-11-22 13:20:20|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|0
1637587230000|2021-11-22 13:20:30|4306.53|4306.53|4306.83|4306.83|4306.83|4306.83|4306.53|4306.53|0
1637587240000|2021-11-22 13:20:40|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|0
1637587290000|2021-11-22 13:21:30|4307.34|4307.34|4307.25|4307.25|4307.34|4307.34|4307.25|4307.25|0
1637587300000|2021-11-22 13:21:40|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|0
1637587310000|2021-11-22 13:21:50|4307.31|4307.31|4307.46|4307.46|4307.77|4307.77|4307.31|4307.31|0
1637587330000|2021-11-22 13:22:10|4307.42|4307.42|4306.95|4306.95|4307.42|4307.42|4306.95|4306.95|0
1637587350000|2021-11-22 13:22:30|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|0
1637587360000|2021-11-22 13:22:40|4306.89|4306.89|4306.98|4306.98|4306.98|4306.98|4306.89|4306.89|0
1637587370000|2021-11-22 13:22:50|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|0
1637587380000|2021-11-22 13:23:00|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|0
1637587390000|2021-11-22 13:23:10|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|0
1637587410000|2021-11-22 13:23:30|4307.54|4307.54|4307.57|4307.57|4307.57|4307.57|4307.54|4307.54|0
1637587430000|2021-11-22 13:23:50|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|0
1637587440000|2021-11-22 13:24:00|4307.39|4307.39|4307.35|4307.35|4307.39|4307.39|4307.35|4307.35|0
1637587470000|2021-11-22 13:24:30|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|0
1637587480000|2021-11-22 13:24:40|4307.62|4307.62|4307.74|4307.74|4307.79|4307.79|4307.62|4307.62|0
1637587490000|2021-11-22 13:24:50|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|0
1637587500000|2021-11-22 13:25:00|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|0
1637587520000|2021-11-22 13:25:20|4307.72|4307.72|4307.66|4307.66|4307.72|4307.72|4307.6|4307.6|0
1637587530000|2021-11-22 13:25:30|4306.72|4306.72|4306.42|4306.42|4306.77|4306.77|4306.42|4306.42|0
1637587560000|2021-11-22 13:26:00|4306.73|4306.73|4307.35|4307.35|4307.35|4307.35|4306.73|4306.73|0
1637587570000|2021-11-22 13:26:10|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|0
1637587580000|2021-11-22 13:26:20|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|0
1637587590000|2021-11-22 13:26:30|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|0
1637587630000|2021-11-22 13:27:10|4307.21|4307.21|4306.82|4306.82|4307.21|4307.21|4306.82|4306.82|0
1637587640000|2021-11-22 13:27:20|4306.88|4306.88|4305.57|4305.57|4306.94|4306.94|4305.57|4305.57|0
1637587670000|2021-11-22 13:27:50|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|0
1637587680000|2021-11-22 13:28:00|4305.94|4305.94|4305.85|4305.85|4305.94|4305.94|4305.85|4305.85|0
1637587700000|2021-11-22 13:28:20|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1637587710000|2021-11-22 13:28:30|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|0
1637587720000|2021-11-22 13:28:40|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|0
1637587740000|2021-11-22 13:29:00|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|0
1637587750000|2021-11-22 13:29:10|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|0
1637587760000|2021-11-22 13:29:20|4305.5|4305.5|4305.35|4305.35|4305.5|4305.5|4305.35|4305.35|0
1637587800000|2021-11-22 13:30:00|4305.26|4305.26|4304.85|4304.85|4305.26|4305.26|4304.54|4304.54|0
1637587830000|2021-11-22 13:30:30|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|0
1637587850000|2021-11-22 13:30:50|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|0
1637587860000|2021-11-22 13:31:00|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|0
1637587870000|2021-11-22 13:31:10|4305.39|4305.39|4305.39|4305.39|4305.43|4305.43|4305.39|4305.39|0
1637587900000|2021-11-22 13:31:40|4305.23|4305.23|4304.92|4304.92|4305.23|4305.23|4304.92|4304.92|0
1637587920000|2021-11-22 13:32:00|4304.83|4304.83|4304.65|4304.65|4304.83|4304.83|4304.43|4304.43|0
1637587930000|2021-11-22 13:32:10|4304.96|4304.96|4304.49|4304.49|4304.96|4304.96|4304.49|4304.49|0
1637587940000|2021-11-22 13:32:20|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|0
1637587950000|2021-11-22 13:32:30|4305.3|4305.3|4305.35|4305.35|4305.37|4305.37|4305.3|4305.3|0
1637587970000|2021-11-22 13:32:50|4305.41|4305.41|4305.47|4305.47|4305.47|4305.47|4305.41|4305.41|0
1637587980000|2021-11-22 13:33:00|4305.29|4305.29|4305.87|4305.87|4305.87|4305.87|4305.29|4305.29|0
1637587990000|2021-11-22 13:33:10|4306.05|4306.05|4306.11|4306.11|4306.11|4306.11|4306.05|4306.05|0
1637588000000|2021-11-22 13:33:20|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|0
1637588050000|2021-11-22 13:34:10|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|0
1637588080000|2021-11-22 13:34:40|4305.95|4305.95|4305.64|4305.64|4305.95|4305.95|4305.64|4305.64|0
1637588090000|2021-11-22 13:34:50|4305.7|4305.7|4305.99|4305.99|4305.99|4305.99|4305.7|4305.7|0
1637588100000|2021-11-22 13:35:00|4306.3|4306.3|4305.04|4305.04|4306.3|4306.3|4305.04|4305.04|0
1637588150000|2021-11-22 13:35:50|4304.73|4304.73|4304.26|4304.26|4304.88|4304.88|4304.26|4304.26|0
1637588160000|2021-11-22 13:36:00|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|0
1637588170000|2021-11-22 13:36:10|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|0
1637588190000|2021-11-22 13:36:30|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|0
1637588210000|2021-11-22 13:36:50|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|0
1637588230000|2021-11-22 13:37:10|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|0
1637588250000|2021-11-22 13:37:30|4303.98|4303.98|4303.89|4303.89|4303.98|4303.98|4303.89|4303.89|0
1637588260000|2021-11-22 13:37:40|4304.2|4304.2|4304.14|4304.14|4304.2|4304.2|4304.14|4304.14|0
1637588270000|2021-11-22 13:37:50|4304.12|4304.12|4304.12|4304.12|4304.12|4304.12|4304.12|4304.12|0
1637588280000|2021-11-22 13:38:00|4304.24|4304.24|4304.24|4304.24|4304.36|4304.36|4304.24|4304.24|0
1637588290000|2021-11-22 13:38:10|4303.93|4303.93|4303.93|4303.93|4303.93|4303.93|4303.93|4303.93|0
1637588300000|2021-11-22 13:38:20|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|0
1637588320000|2021-11-22 13:38:40|4303.93|4303.93|4303.93|4303.93|4303.93|4303.93|4303.93|4303.93|0
1637588330000|2021-11-22 13:38:50|4304.24|4304.24|4303.81|4303.81|4304.24|4304.24|4303.81|4303.81|0
1637588340000|2021-11-22 13:39:00|4304.12|4304.12|4304.53|4304.53|4304.53|4304.53|4304.12|4304.12|0
1637588350000|2021-11-22 13:39:10|4304.57|4304.57|4304.61|4304.61|4304.61|4304.61|4304.57|4304.57|0
1637588360000|2021-11-22 13:39:20|4304.93|4304.93|4305.02|4305.02|4305.11|4305.11|4304.93|4304.93|0
1637588370000|2021-11-22 13:39:30|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|0
1637588380000|2021-11-22 13:39:40|4305.25|4305.25|4305.3|4305.3|4305.3|4305.3|4305.25|4305.25|0
1637588390000|2021-11-22 13:39:50|4305.32|4305.32|4305.35|4305.35|4305.35|4305.35|4305.32|4305.32|0
1637588400000|2021-11-22 13:40:00|4305.23|4305.23|4305.26|4305.26|4305.26|4305.26|4305.23|4305.23|0
1637588410000|2021-11-22 13:40:10|4305.35|4305.35|4305.02|4305.02|4305.35|4305.35|4304.92|4304.92|0
1637588420000|2021-11-22 13:40:20|4304.4|4304.4|4304.52|4304.52|4304.52|4304.52|4304.4|4304.4|0
1637588430000|2021-11-22 13:40:30|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|0
1637588440000|2021-11-22 13:40:40|4304.14|4304.14|4304.02|4304.02|4304.14|4304.14|4304.02|4304.02|0
1637588460000|2021-11-22 13:41:00|4303.96|4303.96|4304.14|4304.14|4304.14|4304.14|4303.96|4303.96|0
1637588470000|2021-11-22 13:41:10|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|0
1637588480000|2021-11-22 13:41:20|4303.37|4303.37|4303.92|4303.92|4303.92|4303.92|4303.37|4303.37|0
1637588490000|2021-11-22 13:41:30|4304.23|4304.23|4304.23|4304.23|4304.54|4304.54|4304.23|4304.23|0
1637588500000|2021-11-22 13:41:40|4304.08|4304.08|4303.88|4303.88|4304.08|4304.08|4303.88|4303.88|0
1637588510000|2021-11-22 13:41:50|4303.79|4303.79|4303.48|4303.48|4303.79|4303.79|4303.48|4303.48|0
1637588520000|2021-11-22 13:42:00|4303.39|4303.39|4303.44|4303.44|4303.44|4303.44|4303.39|4303.39|0
1637588530000|2021-11-22 13:42:10|4303.76|4303.76|4303.94|4303.94|4303.94|4303.94|4303.76|4303.76|0
1637588540000|2021-11-22 13:42:20|4304|4304|4303.58|4303.58|4304|4304|4303.58|4303.58|0
1637588550000|2021-11-22 13:42:30|4302.95|4302.95|4303.04|4303.04|4303.04|4303.04|4302.95|4302.95|0
1637588560000|2021-11-22 13:42:40|4303.36|4303.36|4303.47|4303.47|4303.47|4303.47|4303.36|4303.36|0
1637588570000|2021-11-22 13:42:50|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|0
1637588580000|2021-11-22 13:43:00|4303.47|4303.47|4303.36|4303.36|4303.47|4303.47|4302.98|4302.98|0
1637588590000|2021-11-22 13:43:10|4303.18|4303.18|4303.49|4303.49|4303.49|4303.49|4303.18|4303.18|0
1637588600000|2021-11-22 13:43:20|4303.8|4303.8|4303.49|4303.49|4303.8|4303.8|4303.49|4303.49|0
1637588610000|2021-11-22 13:43:30|4304.12|4304.12|4304.21|4304.21|4304.21|4304.21|4304.12|4304.12|0
1637588620000|2021-11-22 13:43:40|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|0
1637588630000|2021-11-22 13:43:50|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|0
1637588640000|2021-11-22 13:44:00|4304.3|4304.3|4304.59|4304.59|4304.59|4304.59|4304.28|4304.28|0
1637588670000|2021-11-22 13:44:30|4304.63|4304.63|4304.63|4304.63|4304.63|4304.63|4304.63|4304.63|0
1637588680000|2021-11-22 13:44:40|4304.94|4304.94|4305.26|4305.26|4305.26|4305.26|4304.94|4304.94|0
1637588690000|2021-11-22 13:44:50|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|0
1637588700000|2021-11-22 13:45:00|4305.56|4305.56|4305.72|4305.72|4305.72|4305.72|4305.56|4305.56|0
1637588710000|2021-11-22 13:45:10|4305.81|4305.81|4306.44|4306.44|4307.25|4307.25|4305.81|4305.81|0
1637588720000|2021-11-22 13:45:20|4307.06|4307.06|4307.15|4307.15|4307.15|4307.15|4307.06|4307.06|0
1637588730000|2021-11-22 13:45:30|4307.06|4307.06|4307.21|4307.21|4307.21|4307.21|4307.06|4307.06|0
1637588760000|2021-11-22 13:46:00|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|0
1637588770000|2021-11-22 13:46:10|4307.21|4307.21|4306.9|4306.9|4307.21|4307.21|4306.9|4306.9|0
1637588800000|2021-11-22 13:46:40|4306.59|4306.59|4304.1|4304.1|4306.59|4306.59|4304.1|4304.1|0
1637588810000|2021-11-22 13:46:50|4303.78|4303.78|4303.51|4303.51|4303.78|4303.78|4303.51|4303.51|0
1637588820000|2021-11-22 13:47:00|4303.19|4303.19|4303.51|4303.51|4303.51|4303.51|4302.88|4302.88|0
1637588830000|2021-11-22 13:47:10|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|0
1637588840000|2021-11-22 13:47:20|4303.19|4303.19|4302.57|4302.57|4303.19|4303.19|4302.57|4302.57|0
1637588850000|2021-11-22 13:47:30|4303.51|4303.51|4303.46|4303.46|4303.51|4303.51|4303.46|4303.46|0
1637588860000|2021-11-22 13:47:40|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|0
1637588870000|2021-11-22 13:47:50|4303.4|4303.4|4303.4|4303.4|4303.4|4303.4|4303.4|4303.4|0
1637588880000|2021-11-22 13:48:00|4303.09|4303.09|4303.09|4303.09|4303.09|4303.09|4303.09|4303.09|0
1637588900000|2021-11-22 13:48:20|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|0
1637588910000|2021-11-22 13:48:30|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|0
1637588930000|2021-11-22 13:48:50|4302.28|4302.28|4302.12|4302.12|4302.28|4302.28|4302.12|4302.12|0
1637588940000|2021-11-22 13:49:00|4302.07|4302.07|4301.72|4301.72|4302.07|4302.07|4301.72|4301.72|0
1637588950000|2021-11-22 13:49:10|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|0
1637588980000|2021-11-22 13:49:40|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|0
1637588990000|2021-11-22 13:49:50|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|0
1637589000000|2021-11-22 13:50:00|4302.04|4302.04|4301.51|4301.51|4302.04|4302.04|4301.51|4301.51|0
1637589020000|2021-11-22 13:50:20|4301.36|4301.36|4300.74|4300.74|4301.36|4301.36|4300.74|4300.74|0
1637589030000|2021-11-22 13:50:30|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|0
1637589040000|2021-11-22 13:50:40|4300.59|4300.59|4300.77|4300.77|4300.96|4300.96|4300.59|4300.59|0
1637589090000|2021-11-22 13:51:30|4300.31|4300.31|4300.05|4300.05|4300.31|4300.31|4300|4300|0
1637589100000|2021-11-22 13:51:40|4299.9|4299.9|4299.75|4299.75|4299.9|4299.9|4299.75|4299.75|0
1637589110000|2021-11-22 13:51:50|4299.63|4299.63|4299.63|4299.63|4299.63|4299.63|4299.63|4299.63|0
1637589120000|2021-11-22 13:52:00|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|0
1637589140000|2021-11-22 13:52:20|4300.4|4300.4|4300.71|4300.71|4300.71|4300.71|4300.4|4300.4|0
1637589170000|2021-11-22 13:52:50|4300.86|4300.86|4301.43|4301.43|4301.48|4301.48|4300.86|4300.86|0
1637589200000|2021-11-22 13:53:20|4301.47|4301.47|4302.09|4302.09|4302.09|4302.09|4301.47|4301.47|0
1637589210000|2021-11-22 13:53:30|4301.93|4301.93|4301.87|4301.87|4301.97|4301.97|4301.78|4301.78|0
1637589230000|2021-11-22 13:53:50|4301.85|4301.85|4302|4302|4302|4302|4301.85|4301.85|0
1637589240000|2021-11-22 13:54:00|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|0
1637589250000|2021-11-22 13:54:10|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|0
1637589260000|2021-11-22 13:54:20|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|0
1637589280000|2021-11-22 13:54:40|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|0
1637589290000|2021-11-22 13:54:50|4304.01|4304.01|4304.17|4304.17|4304.17|4304.17|4304.01|4304.01|0
1637589300000|2021-11-22 13:55:00|4304.48|4304.48|4304.48|4304.48|4304.48|4304.48|4304.48|4304.48|0
1637589320000|2021-11-22 13:55:20|4304.63|4304.63|4304.72|4304.72|4304.72|4304.72|4304.63|4304.63|0
1637589330000|2021-11-22 13:55:30|4305.13|4305.13|4305.15|4305.15|4305.15|4305.15|4305.13|4305.13|0
1637589340000|2021-11-22 13:55:40|4305.25|4305.25|4305.43|4305.43|4305.43|4305.43|4305.25|4305.25|0
1637589350000|2021-11-22 13:55:50|4306.06|4306.06|4306.34|4306.34|4306.36|4306.36|4306.06|4306.06|0
1637589360000|2021-11-22 13:56:00|4306.65|4306.65|4306.85|4306.85|4306.85|4306.85|4306.65|4306.65|0
1637589370000|2021-11-22 13:56:10|4307|4307|4307|4307|4307|4307|4307|4307|0
1637589380000|2021-11-22 13:56:20|4307.15|4307.15|4307.18|4307.18|4307.49|4307.49|4307.15|4307.15|0
1637589390000|2021-11-22 13:56:30|4307.35|4307.35|4307.35|4307.35|4307.47|4307.47|4307.35|4307.35|0
1637589400000|2021-11-22 13:56:40|4307.41|4307.41|4307.35|4307.35|4307.41|4307.41|4307.35|4307.35|0
1637589420000|2021-11-22 13:57:00|4307.67|4307.67|4308.13|4308.13|4308.13|4308.13|4307.67|4307.67|0
1637589440000|2021-11-22 13:57:20|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|0
1637589450000|2021-11-22 13:57:30|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|0
1637589460000|2021-11-22 13:57:40|4308.69|4308.69|4309|4309|4309|4309|4308.69|4308.69|0
1637589470000|2021-11-22 13:57:50|4309.32|4309.32|4309.26|4309.26|4309.32|4309.32|4309.26|4309.26|0
1637589520000|2021-11-22 13:58:40|4309.1|4309.1|4309.01|4309.01|4309.1|4309.1|4309.01|4309.01|0
1637589530000|2021-11-22 13:58:50|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|0
1637589540000|2021-11-22 13:59:00|4309.02|4309.02|4308.71|4308.71|4309.02|4309.02|4308.4|4308.4|0
1637589550000|2021-11-22 13:59:10|4308.56|4308.56|4308.4|4308.4|4308.71|4308.71|4308.4|4308.4|0
1637589590000|2021-11-22 13:59:50|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|0
1637589600000|2021-11-22 14:00:00|4308.75|4308.75|4309.69|4309.69|4310.06|4310.06|4308.75|4308.75|0
1637589610000|2021-11-22 14:00:10|4309.78|4309.78|4309.87|4309.87|4309.87|4309.87|4309.78|4309.78|0
1637589620000|2021-11-22 14:00:20|4310.18|4310.18|4310.8|4310.8|4310.8|4310.8|4310.18|4310.18|0
1637589630000|2021-11-22 14:00:30|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|0
1637589640000|2021-11-22 14:00:40|4311.02|4311.02|4310.67|4310.67|4311.02|4311.02|4310.67|4310.67|0
1637589650000|2021-11-22 14:00:50|4310.55|4310.55|4310.43|4310.43|4310.55|4310.55|4310.43|4310.43|0
1637589660000|2021-11-22 14:01:00|4310.49|4310.49|4310.46|4310.46|4310.64|4310.64|4310.46|4310.46|0
1637589670000|2021-11-22 14:01:10|4310.15|4310.15|4310.09|4310.09|4310.15|4310.15|4310.03|4310.03|0
1637589680000|2021-11-22 14:01:20|4309.91|4309.91|4309.64|4309.64|4309.91|4309.91|4309.64|4309.64|0
1637589700000|2021-11-22 14:01:40|4309.95|4309.95|4309.89|4309.89|4310.01|4310.01|4309.89|4309.89|0
1637589710000|2021-11-22 14:01:50|4309.58|4309.58|4310.78|4310.78|4310.78|4310.78|4309.58|4309.58|0
1637589720000|2021-11-22 14:02:00|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1637589750000|2021-11-22 14:02:30|4310.98|4310.98|4311.81|4311.81|4311.81|4311.81|4310.98|4310.98|0
1637589770000|2021-11-22 14:02:50|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|0
1637589780000|2021-11-22 14:03:00|4311.19|4311.19|4311.1|4311.1|4311.19|4311.19|4311.1|4311.1|0
1637589790000|2021-11-22 14:03:10|4310.79|4310.79|4310.48|4310.48|4310.79|4310.79|4310.48|4310.48|0
1637589800000|2021-11-22 14:03:20|4310.79|4310.79|4310.83|4310.83|4310.83|4310.83|4310.79|4310.79|0
1637589820000|2021-11-22 14:03:40|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|0
1637589830000|2021-11-22 14:03:50|4310.83|4310.83|4310.65|4310.65|4310.83|4310.83|4310.65|4310.65|0
1637589840000|2021-11-22 14:04:00|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|0
1637589850000|2021-11-22 14:04:10|4311.27|4311.27|4311.7|4311.7|4311.7|4311.7|4311.27|4311.27|0
1637589860000|2021-11-22 14:04:20|4311.75|4311.75|4311.78|4311.78|4311.78|4311.78|4311.69|4311.69|0
1637589870000|2021-11-22 14:04:30|4311.47|4311.47|4311.31|4311.31|4311.47|4311.47|4311.31|4311.31|0
1637589880000|2021-11-22 14:04:40|4311.16|4311.16|4311.63|4311.63|4311.63|4311.63|4311.16|4311.16|0
1637589890000|2021-11-22 14:04:50|4312.25|4312.25|4312.71|4312.71|4312.71|4312.71|4312.25|4312.25|0
1637589900000|2021-11-22 14:05:00|4312.25|4312.25|4311.78|4311.78|4312.25|4312.25|4311.63|4311.63|0
1637589910000|2021-11-22 14:05:10|4311.63|4311.63|4311|4311|4311.63|4311.63|4311|4311|0
1637589920000|2021-11-22 14:05:20|4310.96|4310.96|4311|4311|4311|4311|4310.96|4310.96|0
1637589930000|2021-11-22 14:05:30|4311.04|4311.04|4311.09|4311.09|4311.09|4311.09|4311.04|4311.04|0
1637589940000|2021-11-22 14:05:40|4311.13|4311.13|4312.38|4312.38|4312.38|4312.38|4311.13|4311.13|0
1637589960000|2021-11-22 14:06:00|4312.44|4312.44|4313.16|4313.16|4313.16|4313.16|4312.44|4312.44|0
1637589980000|2021-11-22 14:06:20|4313.04|4313.04|4312.79|4312.79|4313.04|4313.04|4312.79|4312.79|0
1637589990000|2021-11-22 14:06:30|4312.71|4312.71|4312.65|4312.65|4312.71|4312.71|4312.65|4312.65|0
1637590000000|2021-11-22 14:06:40|4312.34|4312.34|4312.97|4312.97|4312.97|4312.97|4312.34|4312.34|0
1637590010000|2021-11-22 14:06:50|4312.65|4312.65|4312.97|4312.97|4312.97|4312.97|4312.65|4312.65|0
1637590020000|2021-11-22 14:07:00|4313.06|4313.06|4313.84|4313.84|4313.84|4313.84|4313.06|4313.06|0
1637590030000|2021-11-22 14:07:10|4313.53|4313.53|4313.83|4313.83|4313.83|4313.83|4313.37|4313.37|0
1637590060000|2021-11-22 14:07:40|4313.6|4313.6|4313.71|4313.71|4313.71|4313.71|4313.6|4313.6|0
1637590070000|2021-11-22 14:07:50|4313.66|4313.66|4313.91|4313.91|4314.22|4314.22|4313.6|4313.6|0
1637590080000|2021-11-22 14:08:00|4314.53|4314.53|4315|4315|4315|4315|4314.53|4314.53|0
1637590090000|2021-11-22 14:08:10|4314.69|4314.69|4314.37|4314.37|4314.69|4314.69|4314.37|4314.37|0
1637590100000|2021-11-22 14:08:20|4314.19|4314.19|4313.37|4313.37|4314.19|4314.19|4313.37|4313.37|0
1637590110000|2021-11-22 14:08:30|4313.47|4313.47|4313.56|4313.56|4313.56|4313.56|4313.47|4313.47|0
1637590120000|2021-11-22 14:08:40|4313.41|4313.41|4312.66|4312.66|4313.41|4313.41|4312.66|4312.66|0
1637590130000|2021-11-22 14:08:50|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|0
1637590150000|2021-11-22 14:09:10|4312.52|4312.52|4312.46|4312.46|4312.52|4312.52|4312.46|4312.46|0
1637590160000|2021-11-22 14:09:20|4312.55|4312.55|4313|4313|4313|4313|4312.55|4312.55|0
1637590170000|2021-11-22 14:09:30|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|0
1637590190000|2021-11-22 14:09:50|4313.13|4313.13|4313.09|4313.09|4313.15|4313.15|4313.09|4313.09|0
1637590200000|2021-11-22 14:10:00|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|0
1637590210000|2021-11-22 14:10:10|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|0
1637590220000|2021-11-22 14:10:20|4313.87|4313.87|4313.87|4313.87|4313.87|4313.87|4313.87|4313.87|0
1637590230000|2021-11-22 14:10:30|4314.02|4314.02|4314.02|4314.02|4314.02|4314.02|4314.02|4314.02|0
1637590240000|2021-11-22 14:10:40|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|0
1637590250000|2021-11-22 14:10:50|4314.27|4314.27|4314.92|4314.92|4314.92|4314.92|4314.27|4314.27|0
1637590280000|2021-11-22 14:11:20|4314.6|4314.6|4314.65|4314.65|4314.65|4314.65|4314.6|4314.6|0
1637590290000|2021-11-22 14:11:30|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|0
1637590300000|2021-11-22 14:11:40|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|0
1637590310000|2021-11-22 14:11:50|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|0
1637590320000|2021-11-22 14:12:00|4314.54|4314.54|4314.27|4314.27|4314.54|4314.54|4314.27|4314.27|0
1637590340000|2021-11-22 14:12:20|4314.29|4314.29|4314.01|4314.01|4314.29|4314.29|4314.01|4314.01|0
1637590370000|2021-11-22 14:12:50|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|0
1637590390000|2021-11-22 14:13:10|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|0
1637590420000|2021-11-22 14:13:40|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|0
1637590430000|2021-11-22 14:13:50|4314.44|4314.44|4314.36|4314.36|4314.44|4314.44|4314.36|4314.36|0
1637590440000|2021-11-22 14:14:00|4314.28|4314.28|4314.36|4314.36|4314.36|4314.36|4314.28|4314.28|0
1637590450000|2021-11-22 14:14:10|4314.67|4314.67|4314.51|4314.51|4314.67|4314.67|4314.51|4314.51|0
1637590460000|2021-11-22 14:14:20|4314.42|4314.42|4314.29|4314.29|4314.42|4314.42|4314.25|4314.25|0
1637590470000|2021-11-22 14:14:30|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|0
1637590480000|2021-11-22 14:14:40|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|0
1637590500000|2021-11-22 14:15:00|4314.39|4314.39|4314.44|4314.44|4314.44|4314.44|4314.39|4314.39|0
1637590510000|2021-11-22 14:15:10|4314.62|4314.62|4314.53|4314.53|4314.62|4314.62|4314.49|4314.49|0
1637590520000|2021-11-22 14:15:20|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|0
1637590530000|2021-11-22 14:15:30|4314.66|4314.66|4314.48|4314.48|4314.66|4314.66|4314.48|4314.48|0
1637590550000|2021-11-22 14:15:50|4314.79|4314.79|4315.44|4315.44|4315.44|4315.44|4314.79|4314.79|0
1637590560000|2021-11-22 14:16:00|4315.75|4315.75|4315.19|4315.19|4315.9|4315.9|4315.19|4315.19|0
1637590580000|2021-11-22 14:16:20|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|0
1637590590000|2021-11-22 14:16:30|4315.39|4315.39|4316.01|4316.01|4316.01|4316.01|4315.39|4315.39|0
1637590600000|2021-11-22 14:16:40|4315.9|4315.9|4315.9|4315.9|4315.9|4315.9|4315.9|4315.9|0
1637590610000|2021-11-22 14:16:50|4315.85|4315.85|4315.68|4315.68|4315.85|4315.85|4315.68|4315.68|0
1637590620000|2021-11-22 14:17:00|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|0
1637590630000|2021-11-22 14:17:10|4315.31|4315.31|4315.07|4315.07|4315.31|4315.31|4315.07|4315.07|0
1637590640000|2021-11-22 14:17:20|4315.38|4315.38|4315.42|4315.42|4315.42|4315.42|4315.38|4315.38|0
1637590650000|2021-11-22 14:17:30|4315.31|4315.31|4315.09|4315.09|4315.31|4315.31|4315.09|4315.09|0
1637590660000|2021-11-22 14:17:40|4314.78|4314.78|4314.84|4314.84|4314.84|4314.84|4314.78|4314.78|0
1637590670000|2021-11-22 14:17:50|4315.15|4315.15|4315.06|4315.06|4315.46|4315.46|4315.06|4315.06|0
1637590700000|2021-11-22 14:18:20|4315.1|4315.1|4315.1|4315.1|4315.1|4315.1|4315.1|4315.1|0
1637590720000|2021-11-22 14:18:40|4316.03|4316.03|4315.43|4315.43|4316.03|4316.03|4315.43|4315.43|0
1637590730000|2021-11-22 14:18:50|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|0
1637590740000|2021-11-22 14:19:00|4315.28|4315.28|4316.46|4316.46|4316.46|4316.46|4315.28|4315.28|0
1637590750000|2021-11-22 14:19:10|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|0
1637590760000|2021-11-22 14:19:20|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|0
1637590770000|2021-11-22 14:19:30|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|0
1637590780000|2021-11-22 14:19:40|4316.46|4316.46|4316.36|4316.36|4316.46|4316.46|4316.36|4316.36|0
1637590790000|2021-11-22 14:19:50|4316.31|4316.31|4315.68|4315.68|4316.31|4316.31|4315.68|4315.68|0
1637590800000|2021-11-22 14:20:00|4315.92|4315.92|4315.29|4315.29|4315.92|4315.92|4315.29|4315.29|0
1637590810000|2021-11-22 14:20:10|4315.14|4315.14|4314.92|4314.92|4315.38|4315.38|4314.92|4314.92|0
1637590820000|2021-11-22 14:20:20|4315.23|4315.23|4314.92|4314.92|4315.23|4315.23|4314.92|4314.92|0
1637590830000|2021-11-22 14:20:30|4314.3|4314.3|4313.75|4313.75|4314.3|4314.3|4313.75|4313.75|0
1637590840000|2021-11-22 14:20:40|4313.58|4313.58|4314.2|4314.2|4314.35|4314.35|4313.58|4313.58|0
1637590850000|2021-11-22 14:20:50|4313.88|4313.88|4313.57|4313.57|4313.88|4313.88|4313.48|4313.48|0
1637590860000|2021-11-22 14:21:00|4313.88|4313.88|4313.57|4313.57|4313.88|4313.88|4313.57|4313.57|0
1637590890000|2021-11-22 14:21:30|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|4312.8|4312.8|0
1637590900000|2021-11-22 14:21:40|4313.44|4313.44|4312.66|4312.66|4313.44|4313.44|4312.66|4312.66|0
1637590910000|2021-11-22 14:21:50|4312.55|4312.55|4312.59|4312.59|4312.59|4312.59|4312.55|4312.55|0
1637590930000|2021-11-22 14:22:10|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|4312.1|4312.1|0
1637590950000|2021-11-22 14:22:30|4312.09|4312.09|4312.09|4312.09|4312.09|4312.09|4312.09|4312.09|0
1637590960000|2021-11-22 14:22:40|4311.78|4311.78|4311.84|4311.84|4311.84|4311.84|4311.78|4311.78|0
1637590970000|2021-11-22 14:22:50|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|0
1637590980000|2021-11-22 14:23:00|4311.71|4311.71|4311.71|4311.71|4311.71|4311.71|4311.71|4311.71|0
1637591010000|2021-11-22 14:23:30|4310.77|4310.77|4310.5|4310.5|4310.77|4310.77|4310.5|4310.5|0
1637591030000|2021-11-22 14:23:50|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|0
1637591040000|2021-11-22 14:24:00|4310.5|4310.5|4310.83|4310.83|4310.95|4310.95|4310.5|4310.5|0
1637591060000|2021-11-22 14:24:20|4311.46|4311.46|4311.14|4311.14|4311.46|4311.46|4311.14|4311.14|0
1637591070000|2021-11-22 14:24:30|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|0
1637591080000|2021-11-22 14:24:40|4311.46|4311.46|4311.3|4311.3|4311.46|4311.46|4311.3|4311.3|0
1637591100000|2021-11-22 14:25:00|4311.19|4311.19|4311.74|4311.74|4311.89|4311.89|4311.19|4311.19|0
1637591110000|2021-11-22 14:25:10|4311.43|4311.43|4311.27|4311.27|4311.43|4311.43|4311.27|4311.27|0
1637591130000|2021-11-22 14:25:30|4310.65|4310.65|4310.81|4310.81|4310.96|4310.96|4310.65|4310.65|0
1637591140000|2021-11-22 14:25:40|4310.69|4310.69|4310.38|4310.38|4310.69|4310.69|4310.38|4310.38|0
1637591160000|2021-11-22 14:26:00|4310.59|4310.59|4310.47|4310.47|4310.59|4310.59|4310.47|4310.47|0
1637591180000|2021-11-22 14:26:20|4309.85|4309.85|4309.23|4309.23|4309.85|4309.85|4309.23|4309.23|0
1637591200000|2021-11-22 14:26:40|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|0
1637591210000|2021-11-22 14:26:50|4308.92|4308.92|4308.91|4308.91|4309.07|4309.07|4308.91|4308.91|0
1637591220000|2021-11-22 14:27:00|4309.05|4309.05|4309.14|4309.14|4309.14|4309.14|4309.05|4309.05|0
1637591230000|2021-11-22 14:27:10|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|0
1637591250000|2021-11-22 14:27:30|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|0
1637591260000|2021-11-22 14:27:40|4309.47|4309.47|4309.36|4309.36|4309.47|4309.47|4309.36|4309.36|0
1637591270000|2021-11-22 14:27:50|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|0
1637591280000|2021-11-22 14:28:00|4309.36|4309.36|4309.01|4309.01|4309.36|4309.36|4309.01|4309.01|0
1637591290000|2021-11-22 14:28:10|4308.87|4308.87|4308.87|4308.87|4308.87|4308.87|4308.82|4308.82|0
1637591300000|2021-11-22 14:28:20|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|0
1637591310000|2021-11-22 14:28:30|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|0
1637591320000|2021-11-22 14:28:40|4308.46|4308.46|4308.86|4308.86|4308.94|4308.94|4308.17|4308.17|0
1637591330000|2021-11-22 14:28:50|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|0
1637591340000|2021-11-22 14:29:00|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|0
1637591360000|2021-11-22 14:29:20|4309.08|4309.08|4308.93|4308.93|4309.08|4309.08|4308.93|4308.93|0
1637591370000|2021-11-22 14:29:30|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|0
1637591380000|2021-11-22 14:29:40|4308.05|4308.05|4308.36|4308.36|4308.36|4308.36|4308.05|4308.05|0
1637591390000|2021-11-22 14:29:50|4308.27|4308.27|4306|4306|4308.27|4308.27|4306|4306|0
1637591400000|2021-11-22 14:30:00|4306.63|4306.63|4305.94|4305.94|4306.94|4306.94|4305.69|4305.69|0
1637591410000|2021-11-22 14:30:10|4306.16|4306.16|4305.59|4305.59|4306.16|4306.16|4305.59|4305.59|0
1637591420000|2021-11-22 14:30:20|4305.47|4305.47|4305.49|4305.49|4305.49|4305.49|4305.19|4305.19|0
1637591430000|2021-11-22 14:30:30|4305.53|4305.53|4304.89|4304.89|4305.53|4305.53|4304.58|4304.58|0
1637591440000|2021-11-22 14:30:40|4304.81|4304.81|4304.79|4304.79|4304.83|4304.83|4304.74|4304.74|0
1637591450000|2021-11-22 14:30:50|4304.76|4304.76|4305.22|4305.22|4305.31|4305.31|4304.76|4304.76|0
1637591460000|2021-11-22 14:31:00|4304.91|4304.91|4304.59|4304.59|4304.91|4304.91|4304.59|4304.59|0
1637591470000|2021-11-22 14:31:10|4304.91|4304.91|4303.83|4303.83|4304.91|4304.91|4303.83|4303.83|0
1637591480000|2021-11-22 14:31:20|4303.8|4303.8|4303.75|4303.75|4303.8|4303.8|4303.11|4303.11|0
1637591490000|2021-11-22 14:31:30|4303.44|4303.44|4303.76|4303.76|4303.76|4303.76|4303.4|4303.4|0
1637591500000|2021-11-22 14:31:40|4303.82|4303.82|4304|4304|4304.5|4304.5|4303.82|4303.82|0
1637591520000|2021-11-22 14:32:00|4304.05|4304.05|4305.57|4305.57|4305.57|4305.57|4304.05|4304.05|0
1637591530000|2021-11-22 14:32:10|4306.2|4306.2|4305.26|4305.26|4306.2|4306.2|4305.26|4305.26|0
1637591540000|2021-11-22 14:32:20|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|0
1637591550000|2021-11-22 14:32:30|4305.04|4305.04|4305.35|4305.35|4305.66|4305.66|4305.04|4305.04|0
1637591560000|2021-11-22 14:32:40|4305.04|4305.04|4305.06|4305.06|4305.06|4305.06|4305.04|4305.04|0
1637591570000|2021-11-22 14:32:50|4305.09|4305.09|4305.4|4305.4|4305.4|4305.4|4305.09|4305.09|0
1637591580000|2021-11-22 14:33:00|4305.7|4305.7|4305.8|4305.8|4305.86|4305.86|4305.4|4305.4|0
1637591590000|2021-11-22 14:33:10|4305.95|4305.95|4305.99|4305.99|4306.03|4306.03|4305.91|4305.91|0
1637591600000|2021-11-22 14:33:20|4306.61|4306.61|4307.21|4307.21|4307.68|4307.68|4306.61|4306.61|0
1637591610000|2021-11-22 14:33:30|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|0
1637591630000|2021-11-22 14:33:50|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|0
1637591640000|2021-11-22 14:34:00|4307.52|4307.52|4307.61|4307.61|4307.61|4307.61|4307.43|4307.43|0
1637591650000|2021-11-22 14:34:10|4307.92|4307.92|4306.53|4306.53|4307.92|4307.92|4306.53|4306.53|0
1637591660000|2021-11-22 14:34:20|4306.44|4306.44|4307.37|4307.37|4307.37|4307.37|4306.44|4306.44|0
1637591670000|2021-11-22 14:34:30|4307.99|4307.99|4307.37|4307.37|4307.99|4307.99|4307.37|4307.37|0
1637591680000|2021-11-22 14:34:40|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|0
1637591690000|2021-11-22 14:34:50|4307.77|4307.77|4307.62|4307.62|4307.77|4307.77|4307.62|4307.62|0
1637591700000|2021-11-22 14:35:00|4308.24|4308.24|4308.62|4308.62|4308.71|4308.71|4308.24|4308.24|0
1637591710000|2021-11-22 14:35:10|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|0
1637591720000|2021-11-22 14:35:20|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|0
1637591730000|2021-11-22 14:35:30|4308.22|4308.22|4306.57|4306.57|4308.28|4308.28|4306.57|4306.57|0
1637591740000|2021-11-22 14:35:40|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|0
1637591750000|2021-11-22 14:35:50|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|0
1637591760000|2021-11-22 14:36:00|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|0
1637591770000|2021-11-22 14:36:10|4306.78|4306.78|4306.63|4306.63|4306.78|4306.78|4306.6|4306.6|0
1637591780000|2021-11-22 14:36:20|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|0
1637591790000|2021-11-22 14:36:30|4307.02|4307.02|4306.71|4306.71|4307.02|4307.02|4306.71|4306.71|0
1637591800000|2021-11-22 14:36:40|4306.55|4306.55|4306.18|4306.18|4306.55|4306.55|4306.09|4306.09|0
1637591810000|2021-11-22 14:36:50|4305.87|4305.87|4305.09|4305.09|4305.87|4305.87|4305.09|4305.09|0
1637591820000|2021-11-22 14:37:00|4305.52|4305.52|4305.83|4305.83|4305.83|4305.83|4305.52|4305.52|0
1637591830000|2021-11-22 14:37:10|4306.15|4306.15|4306.15|4306.15|4307.09|4307.09|4306.15|4306.15|0
1637591840000|2021-11-22 14:37:20|4306.21|4306.21|4306.36|4306.36|4306.52|4306.52|4306.21|4306.21|0
1637591850000|2021-11-22 14:37:30|4307.3|4307.3|4306.75|4306.75|4307.3|4307.3|4306.75|4306.75|0
1637591860000|2021-11-22 14:37:40|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|0
1637591870000|2021-11-22 14:37:50|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|0
1637591880000|2021-11-22 14:38:00|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|0
1637591890000|2021-11-22 14:38:10|4305.29|4305.29|4305.23|4305.23|4305.29|4305.29|4305.23|4305.23|0
1637591900000|2021-11-22 14:38:20|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|0
1637591910000|2021-11-22 14:38:30|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|0
1637591920000|2021-11-22 14:38:40|4306.12|4306.12|4307.59|4307.59|4307.59|4307.59|4306.12|4306.12|0
1637591930000|2021-11-22 14:38:50|4307.62|4307.62|4306.99|4306.99|4307.62|4307.62|4306.99|4306.99|0
1637591940000|2021-11-22 14:39:00|4307.11|4307.11|4307.17|4307.17|4307.17|4307.17|4307.11|4307.11|0
1637591960000|2021-11-22 14:39:20|4307.47|4307.47|4309.18|4309.18|4309.18|4309.18|4307.47|4307.47|0
1637591970000|2021-11-22 14:39:30|4309.9|4309.9|4308.18|4308.18|4309.9|4309.9|4308.18|4308.18|0
1637591980000|2021-11-22 14:39:40|4308.65|4308.65|4308.47|4308.47|4308.65|4308.65|4308.1|4308.1|0
1637591990000|2021-11-22 14:39:50|4308.53|4308.53|4307.59|4307.59|4308.53|4308.53|4307.59|4307.59|0
1637592000000|2021-11-22 14:40:00|4307.91|4307.91|4308.84|4308.84|4308.96|4308.96|4307.91|4307.91|0
1637592010000|2021-11-22 14:40:10|4309.62|4309.62|4309.77|4309.77|4309.77|4309.77|4309.62|4309.62|0
1637592020000|2021-11-22 14:40:20|4309.92|4309.92|4309.62|4309.62|4310.55|4310.55|4308.99|4308.99|0
1637592030000|2021-11-22 14:40:30|4309.52|4309.52|4309.03|4309.03|4309.52|4309.52|4309.03|4309.03|0
1637592040000|2021-11-22 14:40:40|4309.34|4309.34|4309.34|4309.34|4309.34|4309.34|4309.34|4309.34|0
1637592050000|2021-11-22 14:40:50|4309.65|4309.65|4309.03|4309.03|4309.65|4309.65|4309.03|4309.03|0
1637592060000|2021-11-22 14:41:00|4309.12|4309.12|4309.28|4309.28|4309.28|4309.28|4308.97|4308.97|0
1637592080000|2021-11-22 14:41:20|4310.06|4310.06|4310.12|4310.12|4310.12|4310.12|4310.06|4310.06|0
1637592090000|2021-11-22 14:41:30|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|0
1637592100000|2021-11-22 14:41:40|4309.49|4309.49|4310.27|4310.27|4310.27|4310.27|4309.49|4309.49|0
1637592110000|2021-11-22 14:41:50|4310.58|4310.58|4310.93|4310.93|4310.93|4310.93|4310.58|4310.58|0
1637592120000|2021-11-22 14:42:00|4311.02|4311.02|4310.77|4310.77|4311.02|4311.02|4310.71|4310.71|0
1637592130000|2021-11-22 14:42:10|4310.82|4310.82|4310.81|4310.81|4310.82|4310.82|4310.76|4310.76|0
1637592140000|2021-11-22 14:42:20|4310.93|4310.93|4310.53|4310.53|4310.93|4310.93|4310.53|4310.53|0
1637592150000|2021-11-22 14:42:30|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|0
1637592160000|2021-11-22 14:42:40|4310.83|4310.83|4310.43|4310.43|4311|4311|4309.96|4309.96|0
1637592170000|2021-11-22 14:42:50|4311.05|4311.05|4311.05|4311.05|4311.05|4311.05|4311.05|4311.05|0
1637592180000|2021-11-22 14:43:00|4310.59|4310.59|4310.55|4310.55|4310.59|4310.59|4310.55|4310.55|0
1637592190000|2021-11-22 14:43:10|4310.7|4310.7|4311.01|4311.01|4311.01|4311.01|4310.39|4310.39|0
1637592200000|2021-11-22 14:43:20|4310.7|4310.7|4310.79|4310.79|4311.01|4311.01|4310.7|4310.7|0
1637592210000|2021-11-22 14:43:30|4311.1|4311.1|4311.08|4311.08|4311.1|4311.1|4311.08|4311.08|0
1637592220000|2021-11-22 14:43:40|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|0
1637592230000|2021-11-22 14:43:50|4310.87|4310.87|4311.02|4311.02|4311.02|4311.02|4310.87|4310.87|0
1637592240000|2021-11-22 14:44:00|4310.67|4310.67|4310.66|4310.66|4310.67|4310.67|4310.41|4310.41|0
1637592250000|2021-11-22 14:44:10|4310.77|4310.77|4310.36|4310.36|4310.77|4310.77|4310.34|4310.34|0
1637592260000|2021-11-22 14:44:20|4310.3|4310.3|4310.17|4310.17|4310.41|4310.41|4310.17|4310.17|0
1637592270000|2021-11-22 14:44:30|4309.85|4309.85|4310.48|4310.48|4310.48|4310.48|4309.85|4309.85|0
1637592280000|2021-11-22 14:44:40|4310.17|4310.17|4310.4|4310.4|4310.4|4310.4|4310.17|4310.17|0
1637592290000|2021-11-22 14:44:50|4310.71|4310.71|4311.03|4311.03|4311.03|4311.03|4310.4|4310.4|0
1637592300000|2021-11-22 14:45:00|4311.34|4311.34|4310.71|4310.71|4311.34|4311.34|4310.71|4310.71|0
1637592310000|2021-11-22 14:45:10|4311.03|4311.03|4310.19|4310.19|4311.14|4311.14|4310.19|4310.19|0
1637592320000|2021-11-22 14:45:20|4309.73|4309.73|4309.64|4309.64|4309.73|4309.73|4309.32|4309.32|0
1637592330000|2021-11-22 14:45:30|4309.46|4309.46|4310.26|4310.26|4310.26|4310.26|4309.46|4309.46|0
1637592340000|2021-11-22 14:45:40|4310.57|4310.57|4310.73|4310.73|4310.73|4310.73|4310.57|4310.57|0
1637592350000|2021-11-22 14:45:50|4310.42|4310.42|4310.88|4310.88|4310.88|4310.88|4310.42|4310.42|0
1637592360000|2021-11-22 14:46:00|4311.51|4311.51|4311.7|4311.7|4311.85|4311.85|4311.51|4311.51|0
1637592370000|2021-11-22 14:46:10|4311.88|4311.88|4311.88|4311.88|4311.88|4311.88|4311.88|4311.88|0
1637592380000|2021-11-22 14:46:20|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|0
1637592390000|2021-11-22 14:46:30|4311.61|4311.61|4311.58|4311.58|4311.61|4311.61|4311.43|4311.43|0
1637592400000|2021-11-22 14:46:40|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|0
1637592410000|2021-11-22 14:46:50|4311.33|4311.33|4311.18|4311.18|4311.33|4311.33|4311.18|4311.18|0
1637592420000|2021-11-22 14:47:00|4311.02|4311.02|4311.02|4311.02|4311.02|4311.02|4311.02|4311.02|0
1637592430000|2021-11-22 14:47:10|4310.93|4310.93|4310.7|4310.7|4310.93|4310.93|4310.52|4310.52|0
1637592440000|2021-11-22 14:47:20|4310.82|4310.82|4311.13|4311.13|4311.13|4311.13|4310.82|4310.82|0
1637592450000|2021-11-22 14:47:30|4310.82|4310.82|4311.13|4311.13|4311.13|4311.13|4310.82|4310.82|0
1637592460000|2021-11-22 14:47:40|4311.44|4311.44|4311.34|4311.34|4311.65|4311.65|4311.34|4311.34|0
1637592470000|2021-11-22 14:47:50|4311.03|4311.03|4309.94|4309.94|4311.03|4311.03|4309.94|4309.94|0
1637592480000|2021-11-22 14:48:00|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|0
1637592500000|2021-11-22 14:48:20|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|0
1637592510000|2021-11-22 14:48:30|4310.14|4310.14|4310.37|4310.37|4310.68|4310.68|4310.14|4310.14|0
1637592520000|2021-11-22 14:48:40|4310.32|4310.32|4311.25|4311.25|4311.25|4311.25|4310.32|4310.32|0
1637592530000|2021-11-22 14:48:50|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|0
1637592540000|2021-11-22 14:49:00|4311.32|4311.32|4311.22|4311.22|4311.32|4311.32|4311.22|4311.22|0
1637592550000|2021-11-22 14:49:10|4311.85|4311.85|4312.06|4312.06|4312.06|4312.06|4311.76|4311.76|0
1637592560000|2021-11-22 14:49:20|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|0
1637592570000|2021-11-22 14:49:30|4312.69|4312.69|4312.2|4312.2|4312.69|4312.69|4312.2|4312.2|0
1637592580000|2021-11-22 14:49:40|4312.04|4312.04|4312.2|4312.2|4312.35|4312.35|4312.04|4312.04|0
1637592590000|2021-11-22 14:49:50|4311.88|4311.88|4311.85|4311.85|4311.88|4311.88|4311.22|4311.22|0
1637592610000|2021-11-22 14:50:10|4311.54|4311.54|4311.22|4311.22|4311.54|4311.54|4311.22|4311.22|0
1637592620000|2021-11-22 14:50:20|4311.54|4311.54|4311.83|4311.83|4311.89|4311.89|4311.54|4311.54|0
1637592630000|2021-11-22 14:50:30|4311.9|4311.9|4312.37|4312.37|4312.8|4312.8|4311.9|4311.9|0
1637592640000|2021-11-22 14:50:40|4312.99|4312.99|4312.48|4312.48|4312.99|4312.99|4312.48|4312.48|0
1637592650000|2021-11-22 14:50:50|4312.57|4312.57|4312.26|4312.26|4312.57|4312.57|4312.26|4312.26|0
1637592660000|2021-11-22 14:51:00|4311.95|4311.95|4312.26|4312.26|4312.26|4312.26|4311.95|4311.95|0
1637592670000|2021-11-22 14:51:10|4312.58|4312.58|4312.89|4312.89|4312.89|4312.89|4312.58|4312.58|0
1637592680000|2021-11-22 14:51:20|4313.12|4313.12|4313.07|4313.07|4313.12|4313.12|4313.07|4313.07|0
1637592690000|2021-11-22 14:51:30|4313.39|4313.39|4313.07|4313.07|4313.39|4313.39|4313.07|4313.07|0
1637592700000|2021-11-22 14:51:40|4312.76|4312.76|4313.48|4313.48|4313.73|4313.73|4312.76|4312.76|0
1637592710000|2021-11-22 14:51:50|4313.42|4313.42|4314.76|4314.76|4314.76|4314.76|4313.42|4313.42|0
1637592720000|2021-11-22 14:52:00|4314.72|4314.72|4314.76|4314.76|4314.76|4314.76|4314.72|4314.72|0
1637592730000|2021-11-22 14:52:10|4314.46|4314.46|4313.97|4313.97|4314.46|4314.46|4313.97|4313.97|0
1637592740000|2021-11-22 14:52:20|4313.03|4313.03|4313.75|4313.75|4313.75|4313.75|4313.03|4313.03|0
1637592770000|2021-11-22 14:52:50|4313.44|4313.44|4313.44|4313.44|4313.59|4313.59|4313.44|4313.44|0
1637592780000|2021-11-22 14:53:00|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|0
1637592790000|2021-11-22 14:53:10|4313.03|4313.03|4313.97|4313.97|4313.97|4313.97|4313.03|4313.03|0
1637592800000|2021-11-22 14:53:20|4314.01|4314.01|4313.48|4313.48|4314.01|4314.01|4313.39|4313.39|0
1637592810000|2021-11-22 14:53:30|4314.11|4314.11|4313.84|4313.84|4314.11|4314.11|4313.79|4313.79|0
1637592820000|2021-11-22 14:53:40|4313.75|4313.75|4313.44|4313.44|4313.75|4313.75|4313.44|4313.44|0
1637592830000|2021-11-22 14:53:50|4313.59|4313.59|4314.51|4314.51|4314.51|4314.51|4313.59|4313.59|0
1637592840000|2021-11-22 14:54:00|4314.2|4314.2|4313.57|4313.57|4314.2|4314.2|4313.57|4313.57|0
1637592850000|2021-11-22 14:54:10|4313.42|4313.42|4313.67|4313.67|4313.98|4313.98|4313.05|4313.05|0
1637592860000|2021-11-22 14:54:20|4313.98|4313.98|4313.93|4313.93|4314.24|4314.24|4313.93|4313.93|0
1637592870000|2021-11-22 14:54:30|4314.01|4314.01|4314.17|4314.17|4314.33|4314.33|4314.01|4314.01|0
1637592880000|2021-11-22 14:54:40|4314.22|4314.22|4314.26|4314.26|4314.26|4314.26|4314.22|4314.22|0
1637592890000|2021-11-22 14:54:50|4314.23|4314.23|4315.54|4315.54|4315.54|4315.54|4314.23|4314.23|0
1637592900000|2021-11-22 14:55:00|4315.23|4315.23|4315.29|4315.29|4315.29|4315.29|4315.23|4315.23|0
1637592910000|2021-11-22 14:55:10|4315.2|4315.2|4314.79|4314.79|4315.2|4315.2|4314.79|4314.79|0
1637592920000|2021-11-22 14:55:20|4314.83|4314.83|4314.61|4314.61|4314.92|4314.92|4314.61|4314.61|0
1637592930000|2021-11-22 14:55:30|4314.64|4314.64|4314.95|4314.95|4314.95|4314.95|4314.64|4314.64|0
1637592950000|2021-11-22 14:55:50|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|0
1637592960000|2021-11-22 14:56:00|4314.95|4314.95|4314.64|4314.64|4314.95|4314.95|4314.64|4314.64|0
1637592970000|2021-11-22 14:56:10|4314.81|4314.81|4314.91|4314.91|4314.91|4314.91|4314.81|4314.81|0
1637592980000|2021-11-22 14:56:20|4314.96|4314.96|4315.12|4315.12|4315.12|4315.12|4314.96|4314.96|0
1637592990000|2021-11-22 14:56:30|4315.43|4315.43|4315.58|4315.58|4315.58|4315.58|4315.43|4315.43|0
1637593020000|2021-11-22 14:57:00|4315.49|4315.49|4315.68|4315.68|4315.84|4315.84|4315.49|4315.49|0
1637593040000|2021-11-22 14:57:20|4315.53|4315.53|4315.35|4315.35|4315.53|4315.53|4315.35|4315.35|0
1637593050000|2021-11-22 14:57:30|4315.29|4315.29|4315.29|4315.29|4315.29|4315.29|4315.29|4315.29|0
1637593070000|2021-11-22 14:57:50|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|0
1637593080000|2021-11-22 14:58:00|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|0
1637593090000|2021-11-22 14:58:10|4315.04|4315.04|4314.73|4314.73|4315.04|4315.04|4314.57|4314.57|0
1637593100000|2021-11-22 14:58:20|4314.63|4314.63|4315.26|4315.26|4315.26|4315.26|4314.63|4314.63|0
1637593120000|2021-11-22 14:58:40|4315.57|4315.57|4315.98|4315.98|4315.98|4315.98|4315.4|4315.4|0
1637593130000|2021-11-22 14:58:50|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|0
1637593140000|2021-11-22 14:59:00|4315.36|4315.36|4315.04|4315.04|4315.36|4315.36|4315.04|4315.04|0
1637593150000|2021-11-22 14:59:10|4314.89|4314.89|4314.89|4314.89|4314.89|4314.89|4314.89|4314.89|0
1637593160000|2021-11-22 14:59:20|4314.58|4314.58|4314.27|4314.27|4314.58|4314.58|4314.22|4314.22|0
1637593170000|2021-11-22 14:59:30|4314.9|4314.9|4314.1|4314.1|4314.9|4314.9|4314.1|4314.1|0
1637593190000|2021-11-22 14:59:50|4313.94|4313.94|4313.59|4313.59|4313.94|4313.94|4313.59|4313.59|0
1637593200000|2021-11-22 15:00:00|4313.65|4313.65|4313.98|4313.98|4314.27|4314.27|4313.65|4313.65|0
1637593210000|2021-11-22 15:00:10|4314.04|4314.04|4314.04|4314.04|4314.04|4314.04|4314.04|4314.04|0
1637593220000|2021-11-22 15:00:20|4313.73|4313.73|4313.42|4313.42|4313.73|4313.73|4313.42|4313.42|0
1637593230000|2021-11-22 15:00:30|4313.11|4313.11|4313.29|4313.29|4313.29|4313.29|4313.11|4313.11|0
1637593240000|2021-11-22 15:00:40|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|0
1637593250000|2021-11-22 15:00:50|4312.98|4312.98|4313.04|4313.04|4313.04|4313.04|4312.98|4312.98|0
1637593260000|2021-11-22 15:01:00|4313.17|4313.17|4313.05|4313.05|4313.17|4313.17|4312.42|4312.42|0
1637593270000|2021-11-22 15:01:10|4313.2|4313.2|4313.18|4313.18|4313.2|4313.2|4313.09|4313.09|0
1637593280000|2021-11-22 15:01:20|4313.25|4313.25|4312.94|4312.94|4313.25|4313.25|4312.94|4312.94|0
1637593290000|2021-11-22 15:01:30|4313.24|4313.24|4313.9|4313.9|4313.96|4313.96|4313.24|4313.24|0
1637593300000|2021-11-22 15:01:40|4313.59|4313.59|4313.4|4313.4|4313.59|4313.59|4313.4|4313.4|0
1637593310000|2021-11-22 15:01:50|4313.25|4313.25|4313.9|4313.9|4313.9|4313.9|4313.25|4313.25|0
1637593320000|2021-11-22 15:02:00|4313.85|4313.85|4313.58|4313.58|4313.85|4313.85|4313.58|4313.58|0
1637593330000|2021-11-22 15:02:10|4314.05|4314.05|4314.67|4314.67|4314.67|4314.67|4314.05|4314.05|0
1637593340000|2021-11-22 15:02:20|4314.65|4314.65|4315.74|4315.74|4315.74|4315.74|4314.65|4314.65|0
1637593350000|2021-11-22 15:02:30|4315.86|4315.86|4315.6|4315.6|4315.86|4315.86|4315.54|4315.54|0
1637593360000|2021-11-22 15:02:40|4315.43|4315.43|4315.96|4315.96|4315.96|4315.96|4315.33|4315.33|0
1637593370000|2021-11-22 15:02:50|4316.27|4316.27|4316.36|4316.36|4316.36|4316.36|4316.27|4316.27|0
1637593380000|2021-11-22 15:03:00|4316.05|4316.05|4315.9|4315.9|4316.2|4316.2|4315.9|4315.9|0
1637593390000|2021-11-22 15:03:10|4315.94|4315.94|4315.94|4315.94|4316.09|4316.09|4315.78|4315.78|0
1637593410000|2021-11-22 15:03:30|4315.76|4315.76|4316.39|4316.39|4316.39|4316.39|4315.76|4315.76|0
1637593420000|2021-11-22 15:03:40|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|0
1637593450000|2021-11-22 15:04:10|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|0
1637593460000|2021-11-22 15:04:20|4315.77|4315.77|4315.92|4315.92|4315.92|4315.92|4315.77|4315.77|0
1637593470000|2021-11-22 15:04:30|4315.61|4315.61|4315.52|4315.52|4315.61|4315.61|4315.52|4315.52|0
1637593480000|2021-11-22 15:04:40|4315.21|4315.21|4314.81|4314.81|4315.21|4315.21|4314.81|4314.81|0
1637593490000|2021-11-22 15:04:50|4314.5|4314.5|4314.63|4314.63|4314.8|4314.8|4314.5|4314.5|0
1637593500000|2021-11-22 15:05:00|4314.72|4314.72|4313.32|4313.32|4314.72|4314.72|4313.32|4313.32|0
1637593510000|2021-11-22 15:05:10|4313.47|4313.47|4313.13|4313.13|4313.47|4313.47|4313.13|4313.13|0
1637593520000|2021-11-22 15:05:20|4312.98|4312.98|4313.58|4313.58|4313.58|4313.58|4312.95|4312.95|0
1637593530000|2021-11-22 15:05:30|4313.42|4313.42|4313.52|4313.52|4313.52|4313.52|4313.42|4313.42|0
1637593540000|2021-11-22 15:05:40|4313.36|4313.36|4312.99|4312.99|4313.36|4313.36|4312.99|4312.99|0
1637593550000|2021-11-22 15:05:50|4313.09|4313.09|4313.24|4313.24|4313.4|4313.4|4313.09|4313.09|0
1637593560000|2021-11-22 15:06:00|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|0
1637593570000|2021-11-22 15:06:10|4313.67|4313.67|4313.62|4313.62|4313.83|4313.83|4313.62|4313.62|0
1637593580000|2021-11-22 15:06:20|4313.52|4313.52|4313.21|4313.21|4313.52|4313.52|4313.21|4313.21|0
1637593590000|2021-11-22 15:06:30|4312.9|4312.9|4312.78|4312.78|4312.9|4312.9|4312.78|4312.78|0
1637593600000|2021-11-22 15:06:40|4312.6|4312.6|4312.18|4312.18|4312.6|4312.6|4312.06|4312.06|0
1637593610000|2021-11-22 15:06:50|4312.12|4312.12|4311.5|4311.5|4312.12|4312.12|4311.5|4311.5|0
1637593620000|2021-11-22 15:07:00|4311.81|4311.81|4312.28|4312.28|4312.37|4312.37|4311.81|4311.81|0
1637593630000|2021-11-22 15:07:10|4312.13|4312.13|4311.97|4311.97|4312.13|4312.13|4311.81|4311.81|0
1637593640000|2021-11-22 15:07:20|4311.81|4311.81|4312.01|4312.01|4312.01|4312.01|4311.81|4311.81|0
1637593650000|2021-11-22 15:07:30|4311.86|4311.86|4312.07|4312.07|4312.07|4312.07|4311.86|4311.86|0
1637593660000|2021-11-22 15:07:40|4311.76|4311.76|4312.07|4312.07|4312.07|4312.07|4311.76|4311.76|0
1637593670000|2021-11-22 15:07:50|4312.13|4312.13|4311.81|4311.81|4312.13|4312.13|4311.81|4311.81|0
1637593680000|2021-11-22 15:08:00|4311.5|4311.5|4310.88|4310.88|4311.5|4311.5|4310.88|4310.88|0
1637593690000|2021-11-22 15:08:10|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.42|4310.42|0
1637593710000|2021-11-22 15:08:30|4311.04|4311.04|4311.54|4311.54|4311.66|4311.66|4311.04|4311.04|0
1637593730000|2021-11-22 15:08:50|4311.45|4311.45|4311.54|4311.54|4311.54|4311.54|4311.45|4311.45|0
1637593740000|2021-11-22 15:09:00|4311.7|4311.7|4312.32|4312.32|4312.32|4312.32|4311.7|4311.7|0
1637593750000|2021-11-22 15:09:10|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4311.85|4311.85|0
1637593760000|2021-11-22 15:09:20|4313.09|4313.09|4313.4|4313.4|4313.4|4313.4|4312.94|4312.94|0
1637593770000|2021-11-22 15:09:30|4313.34|4313.34|4313.5|4313.5|4313.81|4313.81|4313.34|4313.34|0
1637593780000|2021-11-22 15:09:40|4313.19|4313.19|4313.5|4313.5|4313.5|4313.5|4312.88|4312.88|0
1637593790000|2021-11-22 15:09:50|4313.56|4313.56|4314.61|4314.61|4314.61|4314.61|4313.56|4313.56|0
1637593800000|2021-11-22 15:10:00|4314.65|4314.65|4314.99|4314.99|4315.3|4315.3|4314.65|4314.65|0
1637593820000|2021-11-22 15:10:20|4314.68|4314.68|4314.6|4314.6|4314.68|4314.68|4314.52|4314.52|0
1637593830000|2021-11-22 15:10:30|4315.22|4315.22|4315.53|4315.53|4315.53|4315.53|4315.22|4315.22|0
1637593840000|2021-11-22 15:10:40|4315.85|4315.85|4316.16|4316.16|4316.16|4316.16|4315.85|4315.85|0
1637593850000|2021-11-22 15:10:50|4316.12|4316.12|4315.61|4315.61|4316.39|4316.39|4315.61|4315.61|0
1637593860000|2021-11-22 15:11:00|4315.3|4315.3|4314.67|4314.67|4315.3|4315.3|4314.67|4314.67|0
1637593870000|2021-11-22 15:11:10|4314.36|4314.36|4314.61|4314.61|4314.67|4314.67|4314.36|4314.36|0
1637593880000|2021-11-22 15:11:20|4314.7|4314.7|4313.73|4313.73|4314.7|4314.7|4313.73|4313.73|0
1637593890000|2021-11-22 15:11:30|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|0
1637593900000|2021-11-22 15:11:40|4313.46|4313.46|4313.15|4313.15|4313.46|4313.46|4313.15|4313.15|0
1637593920000|2021-11-22 15:12:00|4313.78|4313.78|4314.55|4314.55|4314.65|4314.65|4313.78|4313.78|0
1637593930000|2021-11-22 15:12:10|4314.4|4314.4|4313.78|4313.78|4314.4|4314.4|4313.78|4313.78|0
1637593940000|2021-11-22 15:12:20|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|0
1637593950000|2021-11-22 15:12:30|4314.24|4314.24|4314.4|4314.4|4314.4|4314.4|4314.24|4314.24|0
1637593970000|2021-11-22 15:12:50|4313.77|4313.77|4314.2|4314.2|4314.2|4314.2|4313.77|4313.77|0
1637593980000|2021-11-22 15:13:00|4314.57|4314.57|4314.69|4314.69|4314.69|4314.69|4314.42|4314.42|0
1637593990000|2021-11-22 15:13:10|4314.88|4314.88|4314.57|4314.57|4314.88|4314.88|4314.48|4314.48|0
1637594000000|2021-11-22 15:13:20|4314.63|4314.63|4314.71|4314.71|4314.71|4314.71|4314.63|4314.63|0
1637594010000|2021-11-22 15:13:30|4314.87|4314.87|4314.93|4314.93|4314.93|4314.93|4314.87|4314.87|0
1637594020000|2021-11-22 15:13:40|4314.77|4314.77|4314.66|4314.66|4314.77|4314.77|4314.66|4314.66|0
1637594030000|2021-11-22 15:13:50|4314.34|4314.34|4314.81|4314.81|4314.81|4314.81|4314.34|4314.34|0
1637594040000|2021-11-22 15:14:00|4315.55|4315.55|4315.07|4315.07|4315.55|4315.55|4315.07|4315.07|0
1637594050000|2021-11-22 15:14:10|4315.01|4315.01|4316.23|4316.23|4316.23|4316.23|4315.01|4315.01|0
1637594060000|2021-11-22 15:14:20|4315.92|4315.92|4315.61|4315.61|4315.92|4315.92|4315.61|4315.61|0
1637594070000|2021-11-22 15:14:30|4315.76|4315.76|4317.54|4317.54|4317.54|4317.54|4315.76|4315.76|0
1637594080000|2021-11-22 15:14:40|4317.48|4317.48|4317.02|4317.02|4317.48|4317.48|4317.02|4317.02|0
1637594100000|2021-11-22 15:15:00|4317.33|4317.33|4317.23|4317.23|4317.33|4317.33|4317.23|4317.23|0
1637594110000|2021-11-22 15:15:10|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|0
1637594120000|2021-11-22 15:15:20|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|0
1637594130000|2021-11-22 15:15:30|4317.58|4317.58|4317.27|4317.27|4317.58|4317.58|4317.27|4317.27|0
1637594150000|2021-11-22 15:15:50|4317.2|4317.2|4317.87|4317.87|4318.5|4318.5|4317.2|4317.2|0
1637594160000|2021-11-22 15:16:00|4318.18|4318.18|4318.39|4318.39|4318.39|4318.39|4318.18|4318.18|0
1637594170000|2021-11-22 15:16:10|4318.64|4318.64|4317.86|4317.86|4318.95|4318.95|4317.86|4317.86|0
1637594180000|2021-11-22 15:16:20|4317.71|4317.71|4317.06|4317.06|4317.71|4317.71|4317.06|4317.06|0
1637594190000|2021-11-22 15:16:30|4316.97|4316.97|4317.86|4317.86|4317.86|4317.86|4316.93|4316.93|0
1637594200000|2021-11-22 15:16:40|4318.79|4318.79|4318.8|4318.8|4318.95|4318.95|4318.79|4318.79|0
1637594210000|2021-11-22 15:16:50|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|0
1637594220000|2021-11-22 15:17:00|4318.17|4318.17|4318.22|4318.22|4318.22|4318.22|4317.9|4317.9|0
1637594230000|2021-11-22 15:17:10|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|0
1637594240000|2021-11-22 15:17:20|4318.53|4318.53|4318.53|4318.53|4318.53|4318.53|4318.53|4318.53|0
1637594250000|2021-11-22 15:17:30|4318.22|4318.22|4317.91|4317.91|4318.22|4318.22|4317.91|4317.91|0
1637594280000|2021-11-22 15:18:00|4317.6|4317.6|4317.21|4317.21|4317.6|4317.6|4317.21|4317.21|0
1637594290000|2021-11-22 15:18:10|4316.6|4316.6|4316.28|4316.28|4316.78|4316.78|4316.28|4316.28|0
1637594310000|2021-11-22 15:18:30|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|0
1637594320000|2021-11-22 15:18:40|4316.71|4316.71|4316.77|4316.77|4316.77|4316.77|4316.71|4316.71|0
1637594340000|2021-11-22 15:19:00|4316.47|4316.47|4315.76|4315.76|4316.47|4316.47|4315.69|4315.69|0
1637594350000|2021-11-22 15:19:10|4315.72|4315.72|4316.06|4316.06|4316.06|4316.06|4315.72|4315.72|0
1637594360000|2021-11-22 15:19:20|4316.37|4316.37|4317|4317|4317|4317|4316.37|4316.37|0
1637594370000|2021-11-22 15:19:30|4316.69|4316.69|4316.26|4316.26|4316.69|4316.69|4315.83|4315.83|0
1637594380000|2021-11-22 15:19:40|4316.57|4316.57|4316.41|4316.41|4316.57|4316.57|4316.41|4316.41|0
1637594390000|2021-11-22 15:19:50|4316.72|4316.72|4317.19|4317.19|4317.19|4317.19|4316.72|4316.72|0
1637594400000|2021-11-22 15:20:00|4317.15|4317.15|4317.46|4317.46|4317.46|4317.46|4317.15|4317.15|0
1637594410000|2021-11-22 15:20:10|4317.15|4317.15|4317.03|4317.03|4317.15|4317.15|4316.97|4316.97|0
1637594420000|2021-11-22 15:20:20|4316.91|4316.91|4316.91|4316.91|4316.97|4316.97|4316.79|4316.79|0
1637594430000|2021-11-22 15:20:30|4317.22|4317.22|4316.52|4316.52|4317.22|4317.22|4316.52|4316.52|0
1637594440000|2021-11-22 15:20:40|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|0
1637594460000|2021-11-22 15:21:00|4316.18|4316.18|4315.38|4315.38|4316.18|4316.18|4315.38|4315.38|0
1637594470000|2021-11-22 15:21:10|4315.08|4315.08|4314.14|4314.14|4315.08|4315.08|4314.14|4314.14|0
1637594480000|2021-11-22 15:21:20|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|0
1637594490000|2021-11-22 15:21:30|4314.14|4314.14|4313.78|4313.78|4314.14|4314.14|4313.78|4313.78|0
1637594500000|2021-11-22 15:21:40|4313.72|4313.72|4313.26|4313.26|4313.72|4313.72|4313.07|4313.07|0
1637594510000|2021-11-22 15:21:50|4313.88|4313.88|4313.88|4313.88|4314.19|4314.19|4313.88|4313.88|0
1637594520000|2021-11-22 15:22:00|4314|4314|4313.96|4313.96|4314|4314|4313.96|4313.96|0
1637594530000|2021-11-22 15:22:10|4313.9|4313.9|4314.2|4314.2|4314.83|4314.83|4313.84|4313.84|0
1637594550000|2021-11-22 15:22:30|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|0
1637594560000|2021-11-22 15:22:40|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|0
1637594570000|2021-11-22 15:22:50|4314.36|4314.36|4314.04|4314.04|4314.67|4314.67|4314.04|4314.04|0
1637594580000|2021-11-22 15:23:00|4314.1|4314.1|4313.79|4313.79|4314.1|4314.1|4313.79|4313.79|0
1637594590000|2021-11-22 15:23:10|4313.48|4313.48|4313.33|4313.33|4313.48|4313.48|4313.33|4313.33|0
1637594600000|2021-11-22 15:23:20|4313.02|4313.02|4313.02|4313.02|4313.33|4313.33|4313.02|4313.02|0
1637594610000|2021-11-22 15:23:30|4313.2|4313.2|4312.76|4312.76|4313.2|4313.2|4312.72|4312.72|0
1637594640000|2021-11-22 15:24:00|4312.71|4312.71|4312.53|4312.53|4312.71|4312.71|4312.33|4312.33|0
1637594650000|2021-11-22 15:24:10|4312.22|4312.22|4312.2|4312.2|4312.22|4312.22|4311.89|4311.89|0
1637594660000|2021-11-22 15:24:20|4312.26|4312.26|4311.99|4311.99|4312.31|4312.31|4311.99|4311.99|0
1637594670000|2021-11-22 15:24:30|4312.11|4312.11|4312.29|4312.29|4312.29|4312.29|4312.11|4312.11|0
1637594680000|2021-11-22 15:24:40|4311.98|4311.98|4310.73|4310.73|4311.98|4311.98|4310.73|4310.73|0
1637594690000|2021-11-22 15:24:50|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|0
1637594700000|2021-11-22 15:25:00|4311.09|4311.09|4310.83|4310.83|4311.09|4311.09|4310.77|4310.77|0
1637594710000|2021-11-22 15:25:10|4310.52|4310.52|4310.52|4310.52|4310.58|4310.58|4310.52|4310.52|0
1637594720000|2021-11-22 15:25:20|4310.83|4310.83|4312.14|4312.14|4312.39|4312.39|4310.83|4310.83|0
1637594730000|2021-11-22 15:25:30|4312.46|4312.46|4312.14|4312.14|4312.46|4312.46|4312.14|4312.14|0
1637594740000|2021-11-22 15:25:40|4312.26|4312.26|4312.41|4312.41|4312.41|4312.41|4312.26|4312.26|0
1637594760000|2021-11-22 15:26:00|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|0
1637594770000|2021-11-22 15:26:10|4312.28|4312.28|4312.34|4312.34|4312.34|4312.34|4312.23|4312.23|0
1637594800000|2021-11-22 15:26:40|4312.19|4312.19|4312.97|4312.97|4312.97|4312.97|4312.04|4312.04|0
1637594810000|2021-11-22 15:26:50|4313.13|4313.13|4312.54|4312.54|4313.19|4313.19|4312.54|4312.54|0
1637594820000|2021-11-22 15:27:00|4312.48|4312.48|4312.67|4312.67|4312.72|4312.72|4312.48|4312.48|0
1637594830000|2021-11-22 15:27:10|4312.71|4312.71|4312.63|4312.63|4312.87|4312.87|4312.63|4312.63|0
1637594840000|2021-11-22 15:27:20|4312.69|4312.69|4314.18|4314.18|4314.18|4314.18|4312.69|4312.69|0
1637594850000|2021-11-22 15:27:30|4314.06|4314.06|4314.37|4314.37|4314.37|4314.37|4314.06|4314.06|0
1637594860000|2021-11-22 15:27:40|4314.25|4314.25|4314.5|4314.5|4314.87|4314.87|4314.19|4314.19|0
1637594870000|2021-11-22 15:27:50|4314.81|4314.81|4314.48|4314.48|4314.81|4314.81|4314.42|4314.42|0
1637594880000|2021-11-22 15:28:00|4315.1|4315.1|4315.28|4315.28|4315.28|4315.28|4315.1|4315.1|0
1637594890000|2021-11-22 15:28:10|4314.97|4314.97|4314.82|4314.82|4314.97|4314.97|4314.82|4314.82|0
1637594900000|2021-11-22 15:28:20|4314.94|4314.94|4315.68|4315.68|4315.68|4315.68|4314.94|4314.94|0
1637594910000|2021-11-22 15:28:30|4316|4316|4315.37|4315.37|4316|4316|4315.37|4315.37|0
1637594920000|2021-11-22 15:28:40|4316|4316|4315.78|4315.78|4316|4316|4315.63|4315.63|0
1637594930000|2021-11-22 15:28:50|4316.09|4316.09|4316.28|4316.28|4316.28|4316.28|4316.07|4316.07|0
1637594940000|2021-11-22 15:29:00|4316.43|4316.43|4316.08|4316.08|4316.43|4316.43|4316.08|4316.08|0
1637594950000|2021-11-22 15:29:10|4316.71|4316.71|4316.4|4316.4|4316.71|4316.71|4316.4|4316.4|0
1637594960000|2021-11-22 15:29:20|4316.7|4316.7|4317.48|4317.48|4317.48|4317.48|4316.7|4316.7|0
1637594970000|2021-11-22 15:29:30|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|0
1637594980000|2021-11-22 15:29:40|4317.79|4317.79|4317.95|4317.95|4317.95|4317.95|4317.79|4317.79|0
1637594990000|2021-11-22 15:29:50|4317.63|4317.63|4317.81|4317.81|4317.81|4317.81|4317.63|4317.63|0
1637595010000|2021-11-22 15:30:10|4317.5|4317.5|4317.86|4317.86|4318.49|4318.49|4317.5|4317.5|0
1637595020000|2021-11-22 15:30:20|4317.71|4317.71|4318.34|4318.34|4318.34|4318.34|4317.71|4317.71|0
1637595030000|2021-11-22 15:30:30|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|0
1637595040000|2021-11-22 15:30:40|4317.83|4317.83|4317.68|4317.68|4317.83|4317.83|4317.68|4317.68|0
1637595060000|2021-11-22 15:31:00|4317.65|4317.65|4315.95|4315.95|4317.65|4317.65|4315.84|4315.84|0
1637595070000|2021-11-22 15:31:10|4316.89|4316.89|4316.15|4316.15|4316.89|4316.89|4316.03|4316.03|0
1637595080000|2021-11-22 15:31:20|4315.84|4315.84|4315.84|4315.84|4316.15|4316.15|4315.84|4315.84|0
1637595090000|2021-11-22 15:31:30|4315.52|4315.52|4315.57|4315.57|4315.57|4315.57|4315.52|4315.52|0
1637595100000|2021-11-22 15:31:40|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|0
1637595110000|2021-11-22 15:31:50|4315.88|4315.88|4316.2|4316.2|4316.2|4316.2|4315.88|4315.88|0
1637595120000|2021-11-22 15:32:00|4316.04|4316.04|4316.04|4316.04|4316.04|4316.04|4316.04|4316.04|0
1637595130000|2021-11-22 15:32:10|4316.98|4316.98|4317.33|4317.33|4317.33|4317.33|4316.67|4316.67|0
1637595140000|2021-11-22 15:32:20|4317.02|4317.02|4317.17|4317.17|4317.17|4317.17|4317.02|4317.02|0
1637595150000|2021-11-22 15:32:30|4317.49|4317.49|4317.17|4317.17|4317.49|4317.49|4317.17|4317.17|0
1637595160000|2021-11-22 15:32:40|4317.8|4317.8|4317.98|4317.98|4317.98|4317.98|4317.8|4317.8|0
1637595170000|2021-11-22 15:32:50|4318.07|4318.07|4318.16|4318.16|4318.16|4318.16|4318.07|4318.07|0
1637595180000|2021-11-22 15:33:00|4317.85|4317.85|4318.47|4318.47|4318.78|4318.78|4317.85|4317.85|0
1637595190000|2021-11-22 15:33:10|4318.78|4318.78|4319.03|4319.03|4319.03|4319.03|4318.72|4318.72|0
1637595200000|2021-11-22 15:33:20|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|0
1637595210000|2021-11-22 15:33:30|4319.25|4319.25|4319.17|4319.17|4319.25|4319.25|4319.17|4319.17|0
1637595220000|2021-11-22 15:33:40|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|0
1637595230000|2021-11-22 15:33:50|4318.98|4318.98|4319.29|4319.29|4319.29|4319.29|4318.98|4318.98|0
1637595240000|2021-11-22 15:34:00|4319.31|4319.31|4318.91|4318.91|4319.37|4319.37|4318.91|4318.91|0
1637595250000|2021-11-22 15:34:10|4319.53|4319.53|4318.88|4318.88|4319.53|4319.53|4318.88|4318.88|0
1637595260000|2021-11-22 15:34:20|4318.71|4318.71|4318.66|4318.66|4319.14|4319.14|4318.66|4318.66|0
1637595270000|2021-11-22 15:34:30|4318.97|4318.97|4318.66|4318.66|4318.97|4318.97|4318.66|4318.66|0
1637595280000|2021-11-22 15:34:40|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|0
1637595290000|2021-11-22 15:34:50|4318.79|4318.79|4318.54|4318.54|4318.79|4318.79|4318.48|4318.48|0
1637595320000|2021-11-22 15:35:20|4318.38|4318.38|4318.85|4318.85|4318.94|4318.94|4317.76|4317.76|0
1637595330000|2021-11-22 15:35:30|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|0
1637595340000|2021-11-22 15:35:40|4318.22|4318.22|4318.17|4318.17|4318.22|4318.22|4318.17|4318.17|0
1637595350000|2021-11-22 15:35:50|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|0
1637595360000|2021-11-22 15:36:00|4318.95|4318.95|4319.26|4319.26|4319.26|4319.26|4318.95|4318.95|0
1637595370000|2021-11-22 15:36:10|4318.95|4318.95|4319.26|4319.26|4319.26|4319.26|4318.95|4318.95|0
1637595380000|2021-11-22 15:36:20|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|0
1637595390000|2021-11-22 15:36:30|4319.48|4319.48|4319.48|4319.48|4319.79|4319.79|4319.48|4319.48|0
1637595400000|2021-11-22 15:36:40|4319.63|4319.63|4319.48|4319.48|4319.63|4319.63|4319.48|4319.48|0
1637595410000|2021-11-22 15:36:50|4319.79|4319.79|4319.02|4319.02|4319.79|4319.79|4319.02|4319.02|0
1637595440000|2021-11-22 15:37:20|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|0
1637595450000|2021-11-22 15:37:30|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|0
1637595460000|2021-11-22 15:37:40|4318.92|4318.92|4319.11|4319.11|4319.11|4319.11|4318.92|4318.92|0
1637595470000|2021-11-22 15:37:50|4319.01|4319.01|4318.97|4318.97|4319.01|4319.01|4318.97|4318.97|0
1637595480000|2021-11-22 15:38:00|4318.92|4318.92|4317.66|4317.66|4318.92|4318.92|4317.66|4317.66|0
1637595500000|2021-11-22 15:38:20|4317.54|4317.54|4318.03|4318.03|4318.03|4318.03|4317.54|4317.54|0
1637595520000|2021-11-22 15:38:40|4318.12|4318.12|4318.28|4318.28|4318.43|4318.43|4318.12|4318.12|0
1637595530000|2021-11-22 15:38:50|4318.13|4318.13|4318.28|4318.28|4318.28|4318.28|4317.97|4317.97|0
1637595540000|2021-11-22 15:39:00|4317.97|4317.97|4318.17|4318.17|4318.32|4318.32|4317.97|4317.97|0
1637595550000|2021-11-22 15:39:10|4318.01|4318.01|4317.99|4317.99|4318.17|4318.17|4317.99|4317.99|0
1637595560000|2021-11-22 15:39:20|4317.87|4317.87|4317.81|4317.81|4317.87|4317.87|4317.81|4317.81|0
1637595570000|2021-11-22 15:39:30|4317.87|4317.87|4318.14|4318.14|4318.14|4318.14|4317.87|4317.87|0
1637595580000|2021-11-22 15:39:40|4318.46|4318.46|4318.77|4318.77|4318.77|4318.77|4318.46|4318.46|0
1637595590000|2021-11-22 15:39:50|4318.7|4318.7|4318.94|4318.94|4319.67|4319.67|4318.67|4318.67|0
1637595600000|2021-11-22 15:40:00|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|0
1637595610000|2021-11-22 15:40:10|4319.47|4319.47|4319.43|4319.43|4319.47|4319.47|4319.16|4319.16|0
1637595620000|2021-11-22 15:40:20|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|0
1637595630000|2021-11-22 15:40:30|4320.06|4320.06|4320.15|4320.15|4320.15|4320.15|4320.06|4320.06|0
1637595640000|2021-11-22 15:40:40|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|0
1637595650000|2021-11-22 15:40:50|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|0
1637595660000|2021-11-22 15:41:00|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|0
1637595670000|2021-11-22 15:41:10|4320.4|4320.4|4320.56|4320.56|4320.56|4320.56|4320.4|4320.4|0
1637595680000|2021-11-22 15:41:20|4320.71|4320.71|4321.34|4321.34|4321.34|4321.34|4320.71|4320.71|0
1637595690000|2021-11-22 15:41:30|4321.65|4321.65|4321.02|4321.02|4321.65|4321.65|4321.02|4321.02|0
1637595700000|2021-11-22 15:41:40|4321.34|4321.34|4321.02|4321.02|4321.34|4321.34|4321.02|4321.02|0
1637595710000|2021-11-22 15:41:50|4320.87|4320.87|4320.56|4320.56|4320.87|4320.87|4320.56|4320.56|0
1637595720000|2021-11-22 15:42:00|4320.87|4320.87|4320.56|4320.56|4320.87|4320.87|4320.56|4320.56|0
1637595730000|2021-11-22 15:42:10|4321.18|4321.18|4321.18|4321.18|4321.18|4321.18|4321.18|4321.18|0
1637595760000|2021-11-22 15:42:40|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|0
1637595770000|2021-11-22 15:42:50|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|0
1637595780000|2021-11-22 15:43:00|4321.06|4321.06|4320.31|4320.31|4321.06|4321.06|4320.31|4320.31|0
1637595790000|2021-11-22 15:43:10|4320.36|4320.36|4319.72|4319.72|4320.36|4320.36|4319.42|4319.42|0
1637595810000|2021-11-22 15:43:30|4319.41|4319.41|4319.47|4319.47|4319.47|4319.47|4319.41|4319.41|0
1637595820000|2021-11-22 15:43:40|4319.52|4319.52|4319.48|4319.48|4319.52|4319.52|4319.48|4319.48|0
1637595830000|2021-11-22 15:43:50|4319.17|4319.17|4319.05|4319.05|4319.17|4319.17|4319.05|4319.05|0
1637595850000|2021-11-22 15:44:10|4319.37|4319.37|4319.84|4319.84|4319.84|4319.84|4319.37|4319.37|0
1637595860000|2021-11-22 15:44:20|4319.78|4319.78|4319.78|4319.78|4319.78|4319.78|4319.78|4319.78|0
1637595870000|2021-11-22 15:44:30|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|0
1637595880000|2021-11-22 15:44:40|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|0
1637595900000|2021-11-22 15:45:00|4318.98|4318.98|4318.66|4318.66|4318.98|4318.98|4318.66|4318.66|0
1637595910000|2021-11-22 15:45:10|4319.29|4319.29|4318.66|4318.66|4319.29|4319.29|4318.66|4318.66|0
1637595920000|2021-11-22 15:45:20|4318.61|4318.61|4318.45|4318.45|4318.61|4318.61|4318.45|4318.45|0
1637595940000|2021-11-22 15:45:40|4318.51|4318.51|4319.6|4319.6|4319.6|4319.6|4318.51|4318.51|0
1637595960000|2021-11-22 15:46:00|4319.91|4319.91|4320.04|4320.04|4320.35|4320.35|4319.72|4319.72|0
1637595970000|2021-11-22 15:46:10|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|0
1637595980000|2021-11-22 15:46:20|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|0
1637595990000|2021-11-22 15:46:30|4320.19|4320.19|4320.42|4320.42|4320.42|4320.42|4320.19|4320.19|0
1637596000000|2021-11-22 15:46:40|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|0
1637596010000|2021-11-22 15:46:50|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|0
1637596020000|2021-11-22 15:47:00|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|0
1637596030000|2021-11-22 15:47:10|4319.72|4319.72|4318.63|4318.63|4319.72|4319.72|4318.63|4318.63|0
1637596040000|2021-11-22 15:47:20|4318.55|4318.55|4318.23|4318.23|4318.55|4318.55|4318.23|4318.23|0
1637596050000|2021-11-22 15:47:30|4318.21|4318.21|4319.46|4319.46|4319.46|4319.46|4318.21|4318.21|0
1637596060000|2021-11-22 15:47:40|4319.15|4319.15|4319.15|4319.15|4319.15|4319.15|4319.15|4319.15|0
1637596070000|2021-11-22 15:47:50|4319.09|4319.09|4318.78|4318.78|4319.09|4319.09|4318.46|4318.46|0
1637596080000|2021-11-22 15:48:00|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|0
1637596090000|2021-11-22 15:48:10|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|4318|4318|0
1637596100000|2021-11-22 15:48:20|4318.31|4318.31|4318.31|4318.31|4318.31|4318.31|4318.31|4318.31|0
1637596110000|2021-11-22 15:48:30|4318.43|4318.43|4318.43|4318.43|4318.49|4318.49|4318.43|4318.43|0
1637596130000|2021-11-22 15:48:50|4318.28|4318.28|4318.44|4318.44|4318.59|4318.59|4318.28|4318.28|0
1637596140000|2021-11-22 15:49:00|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|0
1637596150000|2021-11-22 15:49:10|4318.99|4318.99|4318.99|4318.99|4318.99|4318.99|4318.99|4318.99|0
1637596160000|2021-11-22 15:49:20|4318.84|4318.84|4317.9|4317.9|4318.84|4318.84|4317.9|4317.9|0
1637596170000|2021-11-22 15:49:30|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|0
1637596180000|2021-11-22 15:49:40|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|0
1637596190000|2021-11-22 15:49:50|4317.75|4317.75|4318.38|4318.38|4318.38|4318.38|4317.75|4317.75|0
1637596200000|2021-11-22 15:50:00|4318.69|4318.69|4318.78|4318.78|4318.78|4318.78|4318.69|4318.69|0
1637596210000|2021-11-22 15:50:10|4318.16|4318.16|4317.85|4317.85|4318.16|4318.16|4317.85|4317.85|0
1637596230000|2021-11-22 15:50:30|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|0
1637596250000|2021-11-22 15:50:50|4317.38|4317.38|4317.23|4317.23|4317.38|4317.38|4317.23|4317.23|0
1637596260000|2021-11-22 15:51:00|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|0
1637596270000|2021-11-22 15:51:10|4316.78|4316.78|4316.81|4316.81|4316.96|4316.96|4316.65|4316.65|0
1637596280000|2021-11-22 15:51:20|4316.69|4316.69|4316.26|4316.26|4316.69|4316.69|4316.26|4316.26|0
1637596290000|2021-11-22 15:51:30|4316.32|4316.32|4316.5|4316.5|4316.5|4316.5|4316.32|4316.32|0
1637596300000|2021-11-22 15:51:40|4316.68|4316.68|4316.8|4316.8|4316.8|4316.8|4316.68|4316.68|0
1637596310000|2021-11-22 15:51:50|4316.86|4316.86|4316.55|4316.55|4316.86|4316.86|4316.55|4316.55|0
1637596330000|2021-11-22 15:52:10|4316.87|4316.87|4317.21|4317.21|4317.21|4317.21|4316.71|4316.71|0
1637596340000|2021-11-22 15:52:20|4317.83|4317.83|4317.84|4317.84|4318.14|4318.14|4317.83|4317.83|0
1637596350000|2021-11-22 15:52:30|4317.99|4317.99|4318.15|4318.15|4318.15|4318.15|4317.84|4317.84|0
1637596360000|2021-11-22 15:52:40|4318.3|4318.3|4318.15|4318.15|4318.77|4318.77|4318.15|4318.15|0
1637596370000|2021-11-22 15:52:50|4317.97|4317.97|4317.86|4317.86|4317.97|4317.97|4317.8|4317.8|0
1637596380000|2021-11-22 15:53:00|4317.74|4317.74|4317.91|4317.91|4317.91|4317.91|4317.28|4317.28|0
1637596390000|2021-11-22 15:53:10|4318.14|4318.14|4318.08|4318.08|4318.14|4318.14|4317.87|4317.87|0
1637596400000|2021-11-22 15:53:20|4318.14|4318.14|4317.65|4317.65|4318.14|4318.14|4317.65|4317.65|0
1637596410000|2021-11-22 15:53:30|4317.83|4317.83|4317.94|4317.94|4317.94|4317.94|4317.71|4317.71|0
1637596420000|2021-11-22 15:53:40|4317.89|4317.89|4317.94|4317.94|4317.94|4317.94|4317.89|4317.89|0
1637596440000|2021-11-22 15:54:00|4318.26|4318.26|4318.3|4318.3|4318.3|4318.3|4318.26|4318.26|0
1637596450000|2021-11-22 15:54:10|4318.61|4318.61|4319.26|4319.26|4319.26|4319.26|4318.61|4318.61|0
1637596460000|2021-11-22 15:54:20|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|0
1637596470000|2021-11-22 15:54:30|4319.1|4319.1|4319.26|4319.26|4319.41|4319.41|4319.1|4319.1|0
1637596490000|2021-11-22 15:54:50|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|4318.83|4318.83|0
1637596500000|2021-11-22 15:55:00|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|0
1637596510000|2021-11-22 15:55:10|4318.73|4318.73|4318.54|4318.54|4318.73|4318.73|4318.54|4318.54|0
1637596530000|2021-11-22 15:55:30|4318.48|4318.48|4318.79|4318.79|4318.79|4318.79|4318.48|4318.48|0
1637596540000|2021-11-22 15:55:40|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|0
1637596550000|2021-11-22 15:55:50|4318.7|4318.7|4318.51|4318.51|4318.7|4318.7|4318.51|4318.51|0
1637596560000|2021-11-22 15:56:00|4319.14|4319.14|4319.29|4319.29|4319.29|4319.29|4319.14|4319.14|0
1637596570000|2021-11-22 15:56:10|4319.38|4319.38|4319.34|4319.34|4319.54|4319.54|4319.34|4319.34|0
1637596590000|2021-11-22 15:56:30|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|0
1637596600000|2021-11-22 15:56:40|4319.53|4319.53|4319.84|4319.84|4319.84|4319.84|4319.53|4319.53|0
1637596610000|2021-11-22 15:56:50|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|0
1637596620000|2021-11-22 15:57:00|4319.93|4319.93|4319.84|4319.84|4319.93|4319.93|4319.84|4319.84|0
1637596640000|2021-11-22 15:57:20|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|0
1637596650000|2021-11-22 15:57:30|4320.58|4320.58|4320.64|4320.64|4320.64|4320.64|4320.58|4320.58|0
1637596660000|2021-11-22 15:57:40|4320.82|4320.82|4320.04|4320.04|4320.82|4320.82|4320.04|4320.04|0
1637596670000|2021-11-22 15:57:50|4320.1|4320.1|4319.16|4319.16|4320.1|4320.1|4319.16|4319.16|0
1637596680000|2021-11-22 15:58:00|4319.11|4319.11|4319.05|4319.05|4319.11|4319.11|4319.05|4319.05|0
1637596690000|2021-11-22 15:58:10|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|0
1637596700000|2021-11-22 15:58:20|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|0
1637596720000|2021-11-22 15:58:40|4319.47|4319.47|4319.78|4319.78|4319.78|4319.78|4319.47|4319.47|0
1637596730000|2021-11-22 15:58:50|4319.94|4319.94|4319.94|4319.94|4319.94|4319.94|4319.94|4319.94|0
1637596740000|2021-11-22 15:59:00|4319.91|4319.91|4319.86|4319.86|4319.91|4319.91|4319.86|4319.86|0
1637596750000|2021-11-22 15:59:10|4319.81|4319.81|4319.75|4319.75|4319.81|4319.81|4319.75|4319.75|0
1637596760000|2021-11-22 15:59:20|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|0
1637596790000|2021-11-22 15:59:50|4319.75|4319.75|4319.81|4319.81|4319.81|4319.81|4319.75|4319.75|0
1637596800000|2021-11-22 16:00:00|4319.86|4319.86|4317.81|4317.81|4319.86|4319.86|4317.81|4317.81|0
1637596810000|2021-11-22 16:00:10|4317.5|4317.5|4317.5|4317.5|4317.81|4317.81|4317.5|4317.5|0
1637596820000|2021-11-22 16:00:20|4317.56|4317.56|4317.46|4317.46|4317.6|4317.6|4317.37|4317.37|0
1637596830000|2021-11-22 16:00:30|4317.56|4317.56|4317.2|4317.2|4317.56|4317.56|4317.2|4317.2|0
1637596840000|2021-11-22 16:00:40|4317.51|4317.51|4317.6|4317.6|4317.6|4317.6|4317.45|4317.45|0
1637596850000|2021-11-22 16:00:50|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|0
1637596890000|2021-11-22 16:01:30|4317.61|4317.61|4317.44|4317.44|4317.61|4317.61|4317.44|4317.44|0
1637596900000|2021-11-22 16:01:40|4317.75|4317.75|4318.49|4318.49|4318.53|4318.53|4317.75|4317.75|0
1637596910000|2021-11-22 16:01:50|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|0
1637596920000|2021-11-22 16:02:00|4318.11|4318.11|4318.17|4318.17|4318.17|4318.17|4318.11|4318.11|0
1637596930000|2021-11-22 16:02:10|4318.27|4318.27|4318.27|4318.27|4318.27|4318.27|4318.27|4318.27|0
1637596950000|2021-11-22 16:02:30|4318.15|4318.15|4317.68|4317.68|4318.15|4318.15|4317.68|4317.68|0
1637596960000|2021-11-22 16:02:40|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|0
1637596970000|2021-11-22 16:02:50|4317.68|4317.68|4318.15|4318.15|4318.15|4318.15|4317.68|4317.68|0
1637596980000|2021-11-22 16:03:00|4318.77|4318.77|4318.83|4318.83|4318.83|4318.83|4318.77|4318.77|0
1637597010000|2021-11-22 16:03:30|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|0
1637597020000|2021-11-22 16:03:40|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|0
1637597030000|2021-11-22 16:03:50|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|0
1637597040000|2021-11-22 16:04:00|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|0
1637597060000|2021-11-22 16:04:20|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|0
1637597070000|2021-11-22 16:04:30|4319.21|4319.21|4319.21|4319.21|4319.52|4319.52|4319.21|4319.21|0
1637597080000|2021-11-22 16:04:40|4319.52|4319.52|4319.83|4319.83|4319.83|4319.83|4319.52|4319.52|0
1637597090000|2021-11-22 16:04:50|4319.77|4319.77|4319.74|4319.74|4319.77|4319.77|4319.56|4319.56|0
1637597100000|2021-11-22 16:05:00|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|0
1637597110000|2021-11-22 16:05:10|4319.92|4319.92|4319.04|4319.04|4319.92|4319.92|4318.98|4318.98|0
1637597120000|2021-11-22 16:05:20|4318.89|4318.89|4319.56|4319.56|4319.56|4319.56|4318.89|4318.89|0
1637597140000|2021-11-22 16:05:40|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|0
1637597160000|2021-11-22 16:06:00|4318.47|4318.47|4318.32|4318.32|4318.47|4318.47|4318.32|4318.32|0
1637597180000|2021-11-22 16:06:20|4318.01|4318.01|4317.85|4317.85|4318.01|4318.01|4317.69|4317.69|0
1637597190000|2021-11-22 16:06:30|4318.16|4318.16|4317.17|4317.17|4318.16|4318.16|4317.17|4317.17|0
1637597200000|2021-11-22 16:06:40|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|0
1637597210000|2021-11-22 16:06:50|4317.85|4317.85|4318.69|4318.69|4318.72|4318.72|4317.85|4317.85|0
1637597220000|2021-11-22 16:07:00|4318.37|4318.37|4318.09|4318.09|4318.37|4318.37|4318.07|4318.07|0
1637597230000|2021-11-22 16:07:10|4318.25|4318.25|4319.08|4319.08|4319.08|4319.08|4318.25|4318.25|0
1637597240000|2021-11-22 16:07:20|4319.14|4319.14|4319.2|4319.2|4319.51|4319.51|4319.14|4319.14|0
1637597250000|2021-11-22 16:07:30|4319.51|4319.51|4319.05|4319.05|4319.51|4319.51|4319.05|4319.05|0
1637597260000|2021-11-22 16:07:40|4318.95|4318.95|4319.11|4319.11|4319.11|4319.11|4318.95|4318.95|0
1637597270000|2021-11-22 16:07:50|4319.26|4319.26|4319.57|4319.57|4320.2|4320.2|4319.26|4319.26|0
1637597280000|2021-11-22 16:08:00|4319.73|4319.73|4319.64|4319.64|4319.73|4319.73|4319.64|4319.64|0
1637597300000|2021-11-22 16:08:20|4319.8|4319.8|4319.8|4319.8|4319.8|4319.8|4319.17|4319.17|0
1637597320000|2021-11-22 16:08:40|4319.49|4319.49|4319.33|4319.33|4319.49|4319.49|4319.33|4319.33|0
1637597330000|2021-11-22 16:08:50|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|0
1637597340000|2021-11-22 16:09:00|4320.27|4320.27|4319.96|4319.96|4320.27|4320.27|4319.96|4319.96|0
1637597350000|2021-11-22 16:09:10|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|0
1637597360000|2021-11-22 16:09:20|4320.12|4320.12|4320.16|4320.16|4320.21|4320.21|4320.12|4320.12|0
1637597370000|2021-11-22 16:09:30|4320.12|4320.12|4319.88|4319.88|4320.12|4320.12|4319.88|4319.88|0
1637597380000|2021-11-22 16:09:40|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|0
1637597400000|2021-11-22 16:10:00|4320.04|4320.04|4319.72|4319.72|4320.35|4320.35|4319.72|4319.72|0
1637597410000|2021-11-22 16:10:10|4319.82|4319.82|4319.97|4319.97|4319.97|4319.97|4319.66|4319.66|0
1637597420000|2021-11-22 16:10:20|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|0
1637597440000|2021-11-22 16:10:40|4319.35|4319.35|4319.82|4319.82|4319.82|4319.82|4319.35|4319.35|0
1637597450000|2021-11-22 16:10:50|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|0
1637597460000|2021-11-22 16:11:00|4319.97|4319.97|4319.66|4319.66|4319.97|4319.97|4319.66|4319.66|0
1637597470000|2021-11-22 16:11:10|4319.35|4319.35|4319.35|4319.35|4319.97|4319.97|4319.35|4319.35|0
1637597480000|2021-11-22 16:11:20|4319.26|4319.26|4319.17|4319.17|4319.26|4319.26|4319.17|4319.17|0
1637597490000|2021-11-22 16:11:30|4319.48|4319.48|4319.79|4319.79|4319.79|4319.79|4319.48|4319.48|0
1637597500000|2021-11-22 16:11:40|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|0
1637597510000|2021-11-22 16:11:50|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|0
1637597520000|2021-11-22 16:12:00|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|0
1637597530000|2021-11-22 16:12:10|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|0
1637597550000|2021-11-22 16:12:30|4320.73|4320.73|4320.19|4320.19|4320.73|4320.73|4320.1|4320.1|0
1637597570000|2021-11-22 16:12:50|4320.1|4320.1|4319.79|4319.79|4320.1|4320.1|4319.79|4319.79|0
1637597580000|2021-11-22 16:13:00|4319.64|4319.64|4318.68|4318.68|4319.64|4319.64|4318.68|4318.68|0
1637597590000|2021-11-22 16:13:10|4318.83|4318.83|4318.54|4318.54|4318.83|4318.83|4318.52|4318.52|0
1637597600000|2021-11-22 16:13:20|4318.23|4318.23|4319.19|4319.19|4319.19|4319.19|4318.23|4318.23|0
1637597610000|2021-11-22 16:13:30|4318.88|4318.88|4319|4319|4319|4319|4318.85|4318.85|0
1637597630000|2021-11-22 16:13:50|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|0
1637597640000|2021-11-22 16:14:00|4319.67|4319.67|4319.98|4319.98|4319.98|4319.98|4319.67|4319.67|0
1637597650000|2021-11-22 16:14:10|4320.04|4320.04|4319.38|4319.38|4320.04|4320.04|4319.38|4319.38|0
1637597660000|2021-11-22 16:14:20|4319.28|4319.28|4319.44|4319.44|4319.44|4319.44|4319.28|4319.28|0
1637597670000|2021-11-22 16:14:30|4320.06|4320.06|4320.37|4320.37|4320.37|4320.37|4320.06|4320.06|0
1637597680000|2021-11-22 16:14:40|4320.69|4320.69|4320.14|4320.14|4320.69|4320.69|4320.14|4320.14|0
1637597690000|2021-11-22 16:14:50|4320.76|4320.76|4320.76|4320.76|4320.86|4320.86|4320.76|4320.76|0
1637597700000|2021-11-22 16:15:00|4320.86|4320.86|4320.7|4320.7|4320.86|4320.86|4320.7|4320.7|0
1637597710000|2021-11-22 16:15:10|4320.55|4320.55|4320.62|4320.62|4320.71|4320.71|4320.08|4320.08|0
1637597720000|2021-11-22 16:15:20|4320.8|4320.8|4320.58|4320.58|4320.89|4320.89|4320.58|4320.58|0
1637597730000|2021-11-22 16:15:30|4320.89|4320.89|4321.36|4321.36|4321.67|4321.67|4320.89|4320.89|0
1637597740000|2021-11-22 16:15:40|4321.08|4321.08|4321.25|4321.25|4321.59|4321.59|4320.99|4320.99|0
1637597750000|2021-11-22 16:15:50|4321.31|4321.31|4321.22|4321.22|4321.31|4321.31|4320.91|4320.91|0
1637597760000|2021-11-22 16:16:00|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|0
1637597770000|2021-11-22 16:16:10|4320.59|4320.59|4320.74|4320.74|4321.03|4321.03|4320.44|4320.44|0
1637597780000|2021-11-22 16:16:20|4321.06|4321.06|4321.61|4321.61|4321.61|4321.61|4321.06|4321.06|0
1637597790000|2021-11-22 16:16:30|4321.93|4321.93|4322.33|4322.33|4322.33|4322.33|4321.93|4321.93|0
1637597800000|2021-11-22 16:16:40|4322.27|4322.27|4322.37|4322.37|4322.39|4322.39|4322.08|4322.08|0
1637597810000|2021-11-22 16:16:50|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|0
1637597820000|2021-11-22 16:17:00|4321.94|4321.94|4322.15|4322.15|4322.15|4322.15|4321.94|4321.94|0
1637597830000|2021-11-22 16:17:10|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|0
1637597840000|2021-11-22 16:17:20|4322.54|4322.54|4322.49|4322.49|4322.86|4322.86|4322.49|4322.49|0
1637597850000|2021-11-22 16:17:30|4322.55|4322.55|4322.86|4322.86|4323.48|4323.48|4322.55|4322.55|0
1637597860000|2021-11-22 16:17:40|4322.55|4322.55|4322.36|4322.36|4322.55|4322.55|4322.36|4322.36|0
1637597870000|2021-11-22 16:17:50|4322.21|4322.21|4322.18|4322.18|4322.3|4322.3|4322.18|4322.18|0
1637597880000|2021-11-22 16:18:00|4322.12|4322.12|4322.26|4322.26|4322.26|4322.26|4321.95|4321.95|0
1637597900000|2021-11-22 16:18:20|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|0
1637597910000|2021-11-22 16:18:30|4322.48|4322.48|4322.5|4322.5|4322.79|4322.79|4322.48|4322.48|0
1637597920000|2021-11-22 16:18:40|4323.12|4323.12|4323.44|4323.44|4323.44|4323.44|4323.12|4323.12|0
1637597930000|2021-11-22 16:18:50|4323.59|4323.59|4322.5|4322.5|4323.59|4323.59|4322.5|4322.5|0
1637597940000|2021-11-22 16:19:00|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|0
1637597950000|2021-11-22 16:19:10|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|0
1637597960000|2021-11-22 16:19:20|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|0
1637597980000|2021-11-22 16:19:40|4321.86|4321.86|4321.71|4321.71|4321.86|4321.86|4321.71|4321.71|0
1637597990000|2021-11-22 16:19:50|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|0
1637598000000|2021-11-22 16:20:00|4322.18|4322.18|4322.05|4322.05|4322.67|4322.67|4322.05|4322.05|0
1637598010000|2021-11-22 16:20:10|4321.96|4321.96|4321.84|4321.84|4321.96|4321.96|4321.84|4321.84|0
1637598020000|2021-11-22 16:20:20|4322.15|4322.15|4323.18|4323.18|4323.18|4323.18|4322.15|4322.15|0
1637598040000|2021-11-22 16:20:40|4322.87|4322.87|4322.54|4322.54|4323.18|4323.18|4322.54|4322.54|0
1637598060000|2021-11-22 16:21:00|4322.23|4322.23|4322.66|4322.66|4322.66|4322.66|4322.14|4322.14|0
1637598070000|2021-11-22 16:21:10|4322.54|4322.54|4321.42|4321.42|4322.7|4322.7|4321.42|4321.42|0
1637598080000|2021-11-22 16:21:20|4321.74|4321.74|4321.76|4321.76|4322.05|4322.05|4321.74|4321.74|0
1637598090000|2021-11-22 16:21:30|4321.78|4321.78|4321.82|4321.82|4322.13|4322.13|4321.59|4321.59|0
1637598100000|2021-11-22 16:21:40|4321.86|4321.86|4320.65|4320.65|4322.18|4322.18|4320.65|4320.65|0
1637598110000|2021-11-22 16:21:50|4321.27|4321.27|4321.3|4321.3|4321.3|4321.3|4321.27|4321.27|0
1637598120000|2021-11-22 16:22:00|4320.99|4320.99|4320.21|4320.21|4320.99|4320.99|4319.9|4319.9|0
1637598140000|2021-11-22 16:22:20|4320.52|4320.52|4319.4|4319.4|4320.52|4320.52|4319.4|4319.4|0
1637598150000|2021-11-22 16:22:30|4319.09|4319.09|4318.77|4318.77|4319.09|4319.09|4318.77|4318.77|0
1637598160000|2021-11-22 16:22:40|4319.09|4319.09|4317.84|4317.84|4319.09|4319.09|4317.84|4317.84|0
1637598170000|2021-11-22 16:22:50|4318|4318|4318.31|4318.31|4318.31|4318.31|4318|4318|0
1637598180000|2021-11-22 16:23:00|4317.68|4317.68|4317.22|4317.22|4317.68|4317.68|4317.22|4317.22|0
1637598190000|2021-11-22 16:23:10|4316.91|4316.91|4317.02|4317.02|4317.18|4317.18|4316.86|4316.86|0
1637598200000|2021-11-22 16:23:20|4317.18|4317.18|4317.18|4317.18|4317.18|4317.18|4317.18|4317.18|0
1637598210000|2021-11-22 16:23:30|4317.12|4317.12|4317.4|4317.4|4317.4|4317.4|4317.12|4317.12|0
1637598220000|2021-11-22 16:23:40|4317.25|4317.25|4317.67|4317.67|4317.67|4317.67|4317.25|4317.25|0
1637598230000|2021-11-22 16:23:50|4317.69|4317.69|4317.01|4317.01|4317.69|4317.69|4317.01|4317.01|0
1637598240000|2021-11-22 16:24:00|4316.95|4316.95|4315.97|4315.97|4316.95|4316.95|4315.93|4315.93|0
1637598250000|2021-11-22 16:24:10|4315.93|4315.93|4316.71|4316.71|4316.71|4316.71|4315.93|4315.93|0
1637598260000|2021-11-22 16:24:20|4316.4|4316.4|4316.08|4316.08|4316.4|4316.4|4316.08|4316.08|0
1637598270000|2021-11-22 16:24:30|4316.18|4316.18|4316.16|4316.16|4316.22|4316.22|4316.16|4316.16|0
1637598280000|2021-11-22 16:24:40|4316.47|4316.47|4316.16|4316.16|4316.47|4316.47|4316.16|4316.16|0
1637598290000|2021-11-22 16:24:50|4316.47|4316.47|4316.62|4316.62|4316.62|4316.62|4316.47|4316.47|0
1637598300000|2021-11-22 16:25:00|4316.78|4316.78|4317.09|4317.09|4317.09|4317.09|4316.78|4316.78|0
1637598310000|2021-11-22 16:25:10|4317|4317|4317.06|4317.06|4317.06|4317.06|4317|4317|0
1637598320000|2021-11-22 16:25:20|4316.96|4316.96|4315.86|4315.86|4316.96|4316.96|4315.86|4315.86|0
1637598330000|2021-11-22 16:25:30|4315.77|4315.77|4315.79|4315.79|4315.79|4315.79|4315.75|4315.75|0
1637598340000|2021-11-22 16:25:40|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|0
1637598350000|2021-11-22 16:25:50|4315.79|4315.79|4315.95|4315.95|4316.42|4316.42|4315.79|4315.79|0
1637598360000|2021-11-22 16:26:00|4315.64|4315.64|4315.79|4315.79|4315.79|4315.79|4315.64|4315.64|0
1637598370000|2021-11-22 16:26:10|4315.85|4315.85|4315.95|4315.95|4315.95|4315.95|4315.64|4315.64|0
1637598380000|2021-11-22 16:26:20|4315.77|4315.77|4315.73|4315.73|4315.87|4315.87|4315.73|4315.73|0
1637598400000|2021-11-22 16:26:40|4315.77|4315.77|4315.68|4315.68|4315.77|4315.77|4315.68|4315.68|0
1637598410000|2021-11-22 16:26:50|4315.64|4315.64|4315.27|4315.27|4315.64|4315.64|4315.27|4315.27|0
1637598420000|2021-11-22 16:27:00|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|0
1637598430000|2021-11-22 16:27:10|4315.17|4315.17|4315.02|4315.02|4315.17|4315.17|4315.02|4315.02|0
1637598450000|2021-11-22 16:27:30|4315.17|4315.17|4314.97|4314.97|4315.4|4315.4|4314.97|4314.97|0
1637598460000|2021-11-22 16:27:40|4314.82|4314.82|4315.46|4315.46|4315.46|4315.46|4314.82|4314.82|0
1637598470000|2021-11-22 16:27:50|4315.52|4315.52|4314.43|4314.43|4315.52|4315.52|4314.43|4314.43|0
1637598480000|2021-11-22 16:28:00|4314.49|4314.49|4314.49|4314.49|4314.55|4314.55|4314.49|4314.49|0
1637598490000|2021-11-22 16:28:10|4314.55|4314.55|4314.08|4314.08|4314.7|4314.7|4313.77|4313.77|0
1637598500000|2021-11-22 16:28:20|4314.2|4314.2|4313.88|4313.88|4314.26|4314.26|4313.88|4313.88|0
1637598510000|2021-11-22 16:28:30|4313.86|4313.86|4314.95|4314.95|4314.95|4314.95|4313.86|4313.86|0
1637598520000|2021-11-22 16:28:40|4315.1|4315.1|4315.1|4315.1|4315.41|4315.41|4315.04|4315.04|0
1637598530000|2021-11-22 16:28:50|4315.25|4315.25|4315.27|4315.27|4315.27|4315.27|4314.95|4314.95|0
1637598540000|2021-11-22 16:29:00|4315.18|4315.18|4314.96|4314.96|4315.54|4315.54|4314.34|4314.34|0
1637598550000|2021-11-22 16:29:10|4315.14|4315.14|4315.4|4315.4|4315.4|4315.4|4315.09|4315.09|0
1637598560000|2021-11-22 16:29:20|4315.09|4315.09|4315.09|4315.09|4315.72|4315.72|4315.09|4315.09|0
1637598570000|2021-11-22 16:29:30|4314.94|4314.94|4315.37|4315.37|4315.68|4315.68|4314.87|4314.87|0
1637598580000|2021-11-22 16:29:40|4315.06|4315.06|4315.64|4315.64|4315.64|4315.64|4315.02|4315.02|0
1637598590000|2021-11-22 16:29:50|4315.79|4315.79|4315.13|4315.13|4316.11|4316.11|4315.13|4315.13|0
1637655300000|2021-11-23 08:15:00|4319.15|4319.15|4319.15|4319.15|4319.15|4319.15|4318.84|4318.84|0
1637655310000|2021-11-23 08:15:10|4319.68|4319.68|4319.56|4319.56|4319.73|4319.73|4319.56|4319.56|0
1637655320000|2021-11-23 08:15:20|4318.94|4318.94|4317.54|4317.54|4318.94|4318.94|4317.54|4317.54|0
1637655330000|2021-11-23 08:15:30|4317.89|4317.89|4318.22|4318.22|4318.53|4318.53|4317.6|4317.6|0
1637655340000|2021-11-23 08:15:40|4318.35|4318.35|4318.51|4318.51|4318.51|4318.51|4318.35|4318.35|0
1637655350000|2021-11-23 08:15:50|4318.72|4318.72|4319.53|4319.53|4319.66|4319.66|4318.72|4318.72|0
1637655360000|2021-11-23 08:16:00|4319.22|4319.22|4318.87|4318.87|4319.22|4319.22|4318.87|4318.87|0
1637655370000|2021-11-23 08:16:10|4318.91|4318.91|4319.05|4319.05|4319.05|4319.05|4318.91|4318.91|0
1637655380000|2021-11-23 08:16:20|4319.01|4319.01|4320.39|4320.39|4320.39|4320.39|4319.01|4319.01|0
1637655390000|2021-11-23 08:16:30|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|0
1637655400000|2021-11-23 08:16:40|4321|4321|4320.53|4320.53|4321|4321|4320.37|4320.37|0
1637655410000|2021-11-23 08:16:50|4320.29|4320.29|4320.38|4320.38|4320.38|4320.38|4320.29|4320.29|0
1637655420000|2021-11-23 08:17:00|4320.78|4320.78|4321.08|4321.08|4321.39|4321.39|4320.78|4320.78|0
1637655430000|2021-11-23 08:17:10|4320.14|4320.14|4319.92|4319.92|4320.14|4320.14|4319.92|4319.92|0
1637655440000|2021-11-23 08:17:20|4319.86|4319.86|4319.72|4319.72|4319.86|4319.86|4319.72|4319.72|0
1637655450000|2021-11-23 08:17:30|4318.47|4318.47|4319.15|4319.15|4319.27|4319.27|4318.47|4318.47|0
1637655460000|2021-11-23 08:17:40|4319.92|4319.92|4319.46|4319.46|4319.92|4319.92|4319.46|4319.46|0
1637655470000|2021-11-23 08:17:50|4319.58|4319.58|4320.2|4320.2|4320.83|4320.83|4319.58|4319.58|0
1637655480000|2021-11-23 08:18:00|4320.3|4320.3|4319.62|4319.62|4320.3|4320.3|4319.46|4319.46|0
1637655490000|2021-11-23 08:18:10|4319.93|4319.93|4319.9|4319.9|4319.93|4319.93|4319.44|4319.44|0
1637655500000|2021-11-23 08:18:20|4319.59|4319.59|4320.21|4320.21|4320.37|4320.37|4319.59|4319.59|0
1637655510000|2021-11-23 08:18:30|4320.53|4320.53|4319.87|4319.87|4320.53|4320.53|4319.59|4319.59|0
1637655520000|2021-11-23 08:18:40|4319.71|4319.71|4319.94|4319.94|4320.56|4320.56|4319.71|4319.71|0
1637655530000|2021-11-23 08:18:50|4320.09|4320.09|4320.59|4320.59|4320.72|4320.72|4320.09|4320.09|0
1637655540000|2021-11-23 08:19:00|4320.87|4320.87|4320.22|4320.22|4320.87|4320.87|4319.91|4319.91|0
1637655550000|2021-11-23 08:19:10|4319.91|4319.91|4319.13|4319.13|4319.91|4319.91|4319.05|4319.05|0
1637655560000|2021-11-23 08:19:20|4319.44|4319.44|4319.35|4319.35|4319.44|4319.44|4319.35|4319.35|0
1637655570000|2021-11-23 08:19:30|4319.41|4319.41|4319.06|4319.06|4319.41|4319.41|4319.06|4319.06|0
1637655580000|2021-11-23 08:19:40|4319.37|4319.37|4319.24|4319.24|4319.64|4319.64|4319.24|4319.24|0
1637655590000|2021-11-23 08:19:50|4319.55|4319.55|4320.17|4320.17|4320.17|4320.17|4319.55|4319.55|0
1637655600000|2021-11-23 08:20:00|4319.23|4319.23|4319.6|4319.6|4320.57|4320.57|4319.23|4319.23|0
1637655610000|2021-11-23 08:20:10|4319.73|4319.73|4320.11|4320.11|4320.11|4320.11|4319.03|4319.03|0
1637655620000|2021-11-23 08:20:20|4319.8|4319.8|4320.58|4320.58|4320.58|4320.58|4319.8|4319.8|0
1637655630000|2021-11-23 08:20:30|4320.42|4320.42|4319.6|4319.6|4320.42|4320.42|4319.6|4319.6|0
1637655640000|2021-11-23 08:20:40|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|0
1637655650000|2021-11-23 08:20:50|4319.8|4319.8|4319.49|4319.49|4319.8|4319.8|4319.49|4319.49|0
1637655660000|2021-11-23 08:21:00|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|0
1637655670000|2021-11-23 08:21:10|4319.45|4319.45|4318.83|4318.83|4319.45|4319.45|4318.83|4318.83|0
1637655680000|2021-11-23 08:21:20|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|4318.2|4318.2|0
1637655690000|2021-11-23 08:21:30|4317.89|4317.89|4317.58|4317.58|4317.89|4317.89|4317.58|4317.58|0
1637655710000|2021-11-23 08:21:50|4318.04|4318.04|4317.73|4317.73|4318.04|4318.04|4317.73|4317.73|0
1637655720000|2021-11-23 08:22:00|4315.54|4315.54|4316.48|4316.48|4316.48|4316.48|4315.54|4315.54|0
1637655730000|2021-11-23 08:22:10|4316.33|4316.33|4316.95|4316.95|4316.95|4316.95|4316.33|4316.33|0
1637655740000|2021-11-23 08:22:20|4316.86|4316.86|4316.07|4316.07|4316.86|4316.86|4316.07|4316.07|0
1637655750000|2021-11-23 08:22:30|4316.42|4316.42|4315.94|4315.94|4316.42|4316.42|4315.94|4315.94|0
1637655760000|2021-11-23 08:22:40|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|0
1637655770000|2021-11-23 08:22:50|4316.29|4316.29|4317.38|4317.38|4317.38|4317.38|4316.29|4316.29|0
1637655780000|2021-11-23 08:23:00|4317.44|4317.44|4318.06|4318.06|4318.06|4318.06|4317.44|4317.44|0
1637655800000|2021-11-23 08:23:20|4318.69|4318.69|4317.67|4317.67|4319.31|4319.31|4317.67|4317.67|0
1637655810000|2021-11-23 08:23:30|4317.35|4317.35|4317.37|4317.37|4317.52|4317.52|4317.22|4317.22|0
1637655820000|2021-11-23 08:23:40|4317.06|4317.06|4315.07|4315.07|4317.06|4317.06|4314.51|4314.51|0
1637655830000|2021-11-23 08:23:50|4314.76|4314.76|4315.07|4315.07|4315.39|4315.39|4314.76|4314.76|0
1637655840000|2021-11-23 08:24:00|4314.96|4314.96|4315.12|4315.12|4315.89|4315.89|4314.96|4314.96|0
1637655850000|2021-11-23 08:24:10|4314.81|4314.81|4315.65|4315.65|4315.65|4315.65|4314.2|4314.2|0
1637655860000|2021-11-23 08:24:20|4315.7|4315.7|4315.74|4315.74|4315.8|4315.8|4315.49|4315.49|0
1637655870000|2021-11-23 08:24:30|4315.12|4315.12|4314.93|4314.93|4315.12|4315.12|4314.93|4314.93|0
1637655880000|2021-11-23 08:24:40|4314.81|4314.81|4314.56|4314.56|4314.87|4314.87|4314.25|4314.25|0
1637655890000|2021-11-23 08:24:50|4313.94|4313.94|4313.43|4313.43|4313.94|4313.94|4313.43|4313.43|0
1637655900000|2021-11-23 08:25:00|4313.12|4313.12|4313.27|4313.27|4313.27|4313.27|4312.8|4312.8|0
1637655910000|2021-11-23 08:25:10|4313.58|4313.58|4313.46|4313.46|4313.58|4313.58|4313.46|4313.46|0
1637655920000|2021-11-23 08:25:20|4312.84|4312.84|4312.16|4312.16|4312.84|4312.84|4312.16|4312.16|0
1637655930000|2021-11-23 08:25:30|4313.09|4313.09|4313.18|4313.18|4313.18|4313.18|4313.09|4313.09|0
1637655940000|2021-11-23 08:25:40|4313.09|4313.09|4313.07|4313.07|4313.25|4313.25|4312.45|4312.45|0
1637655950000|2021-11-23 08:25:50|4313.25|4313.25|4312.22|4312.22|4313.25|4313.25|4312.22|4312.22|0
1637655960000|2021-11-23 08:26:00|4310.85|4310.85|4310.85|4310.85|4311.17|4311.17|4310.54|4310.54|0
1637655970000|2021-11-23 08:26:10|4310.94|4310.94|4310.58|4310.58|4310.94|4310.94|4310.58|4310.58|0
1637655980000|2021-11-23 08:26:20|4310.29|4310.29|4310.69|4310.69|4310.79|4310.79|4310.29|4310.29|0
1637655990000|2021-11-23 08:26:30|4311|4311|4311.54|4311.54|4311.54|4311.54|4311|4311|0
1637656000000|2021-11-23 08:26:40|4311.85|4311.85|4310.91|4310.91|4311.85|4311.85|4310.6|4310.6|0
1637656010000|2021-11-23 08:26:50|4311.23|4311.23|4312.72|4312.72|4312.72|4312.72|4311.23|4311.23|0
1637656020000|2021-11-23 08:27:00|4313.35|4313.35|4313.64|4313.64|4313.73|4313.73|4313.32|4313.32|0
1637656030000|2021-11-23 08:27:10|4313.95|4313.95|4313.99|4313.99|4313.99|4313.99|4313.95|4313.95|0
1637656040000|2021-11-23 08:27:20|4313.81|4313.81|4313.9|4313.9|4313.9|4313.9|4312.87|4312.87|0
1637656050000|2021-11-23 08:27:30|4313.94|4313.94|4314.02|4314.02|4314.02|4314.02|4313.94|4313.94|0
1637656060000|2021-11-23 08:27:40|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|0
1637656070000|2021-11-23 08:27:50|4314|4314|4313.09|4313.09|4314.03|4314.03|4313.09|4313.09|0
1637656080000|2021-11-23 08:28:00|4313.37|4313.37|4312.96|4312.96|4313.37|4313.37|4312.87|4312.87|0
1637656090000|2021-11-23 08:28:10|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|0
1637656100000|2021-11-23 08:28:20|4313.68|4313.68|4314.28|4314.28|4314.28|4314.28|4313.45|4313.45|0
1637656110000|2021-11-23 08:28:30|4314.4|4314.4|4314.91|4314.91|4314.91|4314.91|4314.28|4314.28|0
1637656120000|2021-11-23 08:28:40|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|0
1637656140000|2021-11-23 08:29:00|4315.61|4315.61|4317.57|4317.57|4318.15|4318.15|4315.61|4315.61|0
1637656150000|2021-11-23 08:29:10|4317.72|4317.72|4317.98|4317.98|4317.98|4317.98|4317.72|4317.72|0
1637656160000|2021-11-23 08:29:20|4318.6|4318.6|4317.75|4317.75|4318.6|4318.6|4317.51|4317.51|0
1637656170000|2021-11-23 08:29:30|4317.44|4317.44|4318.15|4318.15|4318.15|4318.15|4317.44|4317.44|0
1637656180000|2021-11-23 08:29:40|4318.46|4318.46|4319.38|4319.38|4319.38|4319.38|4318.46|4318.46|0
1637656190000|2021-11-23 08:29:50|4319.07|4319.07|4319.16|4319.16|4319.25|4319.25|4319.07|4319.07|0
1637656200000|2021-11-23 08:30:00|4318.45|4318.45|4317|4317|4318.76|4318.76|4317|4317|0
1637656210000|2021-11-23 08:30:10|4317.62|4317.62|4318.3|4318.3|4318.3|4318.3|4317.62|4317.62|0
1637656220000|2021-11-23 08:30:20|4318|4318|4318.18|4318.18|4318.62|4318.62|4318|4318|0
1637656230000|2021-11-23 08:30:30|4318.49|4318.49|4319.43|4319.43|4319.43|4319.43|4318.49|4318.49|0
1637656240000|2021-11-23 08:30:40|4319.11|4319.11|4319.64|4319.64|4320.13|4320.13|4319.11|4319.11|0
1637656250000|2021-11-23 08:30:50|4319.32|4319.32|4319.38|4319.38|4319.38|4319.38|4319.32|4319.32|0
1637656260000|2021-11-23 08:31:00|4319.07|4319.07|4319.55|4319.55|4319.65|4319.65|4319.07|4319.07|0
1637656270000|2021-11-23 08:31:10|4319.37|4319.37|4319.22|4319.22|4319.37|4319.37|4318.91|4318.91|0
1637656280000|2021-11-23 08:31:20|4318.91|4318.91|4318.75|4318.75|4319.06|4319.06|4318.75|4318.75|0
1637656290000|2021-11-23 08:31:30|4318.58|4318.58|4318.66|4318.66|4318.72|4318.72|4318.09|4318.09|0
1637656300000|2021-11-23 08:31:40|4319.12|4319.12|4319.26|4319.26|4319.43|4319.43|4319.12|4319.12|0
1637656310000|2021-11-23 08:31:50|4319.08|4319.08|4318.87|4318.87|4319.08|4319.08|4318.87|4318.87|0
1637656320000|2021-11-23 08:32:00|4319.18|4319.18|4319.17|4319.17|4319.18|4319.18|4318.57|4318.57|0
1637656330000|2021-11-23 08:32:10|4319.45|4319.45|4320.6|4320.6|4320.6|4320.6|4319.45|4319.45|0
1637656340000|2021-11-23 08:32:20|4320.29|4320.29|4319.37|4319.37|4320.29|4320.29|4319.28|4319.28|0
1637656350000|2021-11-23 08:32:30|4319.28|4319.28|4318.57|4318.57|4319.28|4319.28|4318.25|4318.25|0
1637656360000|2021-11-23 08:32:40|4318.21|4318.21|4318.21|4318.21|4318.21|4318.21|4318.21|4318.21|0
1637656370000|2021-11-23 08:32:50|4319.46|4319.46|4320.76|4320.76|4320.76|4320.76|4319.46|4319.46|0
1637656380000|2021-11-23 08:33:00|4320.13|4320.13|4319.83|4319.83|4320.76|4320.76|4319.83|4319.83|0
1637656390000|2021-11-23 08:33:10|4319.67|4319.67|4319.43|4319.43|4319.67|4319.67|4319.31|4319.31|0
1637656400000|2021-11-23 08:33:20|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|0
1637656410000|2021-11-23 08:33:30|4320.29|4320.29|4318.4|4318.4|4320.29|4320.29|4318.4|4318.4|0
1637656420000|2021-11-23 08:33:40|4318.71|4318.71|4317.91|4317.91|4318.71|4318.71|4317.77|4317.77|0
1637656430000|2021-11-23 08:33:50|4317.6|4317.6|4318.35|4318.35|4318.35|4318.35|4317.6|4317.6|0
1637656440000|2021-11-23 08:34:00|4318.21|4318.21|4318.78|4318.78|4318.84|4318.84|4318.21|4318.21|0
1637656450000|2021-11-23 08:34:10|4318.7|4318.7|4317.18|4317.18|4318.7|4318.7|4317.18|4317.18|0
1637656460000|2021-11-23 08:34:20|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|0
1637656470000|2021-11-23 08:34:30|4316.55|4316.55|4316.24|4316.24|4316.55|4316.55|4316.24|4316.24|0
1637656480000|2021-11-23 08:34:40|4316.55|4316.55|4317.21|4317.21|4317.21|4317.21|4316.55|4316.55|0
1637656490000|2021-11-23 08:34:50|4318.46|4318.46|4318.77|4318.77|4318.77|4318.77|4318.46|4318.46|0
1637656500000|2021-11-23 08:35:00|4319.39|4319.39|4319.94|4319.94|4319.94|4319.94|4319.39|4319.39|0
1637656510000|2021-11-23 08:35:10|4320.25|4320.25|4321.11|4321.11|4321.11|4321.11|4320.25|4320.25|0
1637656520000|2021-11-23 08:35:20|4320.96|4320.96|4322.47|4322.47|4322.47|4322.47|4320.96|4320.96|0
1637656530000|2021-11-23 08:35:30|4322.16|4322.16|4322.25|4322.25|4322.25|4322.25|4322.16|4322.16|0
1637656540000|2021-11-23 08:35:40|4322.87|4322.87|4323.05|4323.05|4323.05|4323.05|4322.56|4322.56|0
1637656550000|2021-11-23 08:35:50|4323.36|4323.36|4323.94|4323.94|4323.94|4323.94|4323.36|4323.36|0
1637656560000|2021-11-23 08:36:00|4323.63|4323.63|4323.23|4323.23|4323.63|4323.63|4323.01|4323.01|0
1637656570000|2021-11-23 08:36:10|4323.4|4323.4|4322.99|4322.99|4323.4|4323.4|4322.99|4322.99|0
1637656580000|2021-11-23 08:36:20|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|0
1637656590000|2021-11-23 08:36:30|4323|4323|4322.67|4322.67|4323.08|4323.08|4322.67|4322.67|0
1637656600000|2021-11-23 08:36:40|4322.49|4322.49|4320.99|4320.99|4322.53|4322.53|4320.99|4320.99|0
1637656610000|2021-11-23 08:36:50|4320.68|4320.68|4320.29|4320.29|4320.68|4320.68|4320.29|4320.29|0
1637656620000|2021-11-23 08:37:00|4319.66|4319.66|4319.93|4319.93|4320.37|4320.37|4319.66|4319.66|0
1637656630000|2021-11-23 08:37:10|4319.88|4319.88|4319.51|4319.51|4320.32|4320.32|4319.51|4319.51|0
1637656640000|2021-11-23 08:37:20|4319.57|4319.57|4320.22|4320.22|4320.22|4320.22|4319.57|4319.57|0
1637656650000|2021-11-23 08:37:30|4320.4|4320.4|4320.9|4320.9|4320.9|4320.9|4320.4|4320.4|0
1637656660000|2021-11-23 08:37:40|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|0
1637656670000|2021-11-23 08:37:50|4321.03|4321.03|4321.42|4321.42|4321.5|4321.5|4321.03|4321.03|0
1637656680000|2021-11-23 08:38:00|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|0
1637656700000|2021-11-23 08:38:20|4322.54|4322.54|4322.91|4322.91|4323.09|4323.09|4322.29|4322.29|0
1637656710000|2021-11-23 08:38:30|4322.8|4322.8|4324.12|4324.12|4324.12|4324.12|4322.8|4322.8|0
1637656720000|2021-11-23 08:38:40|4324.16|4324.16|4324.78|4324.78|4325.18|4325.18|4324.16|4324.16|0
1637656730000|2021-11-23 08:38:50|4324.47|4324.47|4325.14|4325.14|4325.14|4325.14|4324.47|4324.47|0
1637656740000|2021-11-23 08:39:00|4325.76|4325.76|4326.44|4326.44|4327.1|4327.1|4325.76|4325.76|0
1637656750000|2021-11-23 08:39:10|4326.52|4326.52|4326.65|4326.65|4326.86|4326.86|4326.46|4326.46|0
1637656770000|2021-11-23 08:39:30|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|0
1637656780000|2021-11-23 08:39:40|4326.32|4326.32|4326.76|4326.76|4326.95|4326.95|4326.32|4326.32|0
1637656790000|2021-11-23 08:39:50|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|0
1637656800000|2021-11-23 08:40:00|4326.76|4326.76|4326.45|4326.45|4326.76|4326.76|4326.45|4326.45|0
1637656810000|2021-11-23 08:40:10|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|0
1637656830000|2021-11-23 08:40:30|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|0
1637656840000|2021-11-23 08:40:40|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|0
1637656850000|2021-11-23 08:40:50|4326.35|4326.35|4326.35|4326.35|4326.35|4326.35|4326.35|4326.35|0
1637656860000|2021-11-23 08:41:00|4326.53|4326.53|4326.85|4326.85|4326.85|4326.85|4326.53|4326.53|0
1637656870000|2021-11-23 08:41:10|4326.73|4326.73|4326.58|4326.58|4326.79|4326.79|4326.58|4326.58|0
1637656890000|2021-11-23 08:41:30|4327.2|4327.2|4327.04|4327.04|4327.2|4327.2|4327.04|4327.04|0
1637656900000|2021-11-23 08:41:40|4326.72|4326.72|4326.82|4326.82|4326.82|4326.82|4326.72|4326.72|0
1637656910000|2021-11-23 08:41:50|4327.13|4327.13|4327.13|4327.13|4327.13|4327.13|4327.13|4327.13|0
1637656920000|2021-11-23 08:42:00|4326.5|4326.5|4326.17|4326.17|4326.5|4326.5|4326.12|4326.12|0
1637656930000|2021-11-23 08:42:10|4326.29|4326.29|4326.29|4326.29|4326.39|4326.39|4326.29|4326.29|0
1637656940000|2021-11-23 08:42:20|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|0
1637656950000|2021-11-23 08:42:30|4326.78|4326.78|4326.32|4326.32|4326.78|4326.78|4326.32|4326.32|0
1637656960000|2021-11-23 08:42:40|4326.01|4326.01|4326.32|4326.32|4326.32|4326.32|4326.01|4326.01|0
1637656970000|2021-11-23 08:42:50|4326.63|4326.63|4327.54|4327.54|4327.72|4327.72|4326.63|4326.63|0
1637656980000|2021-11-23 08:43:00|4328|4328|4326.8|4326.8|4328|4328|4326.49|4326.49|0
1637656990000|2021-11-23 08:43:10|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|0
1637657000000|2021-11-23 08:43:20|4327.13|4327.13|4327.28|4327.28|4327.28|4327.28|4327.13|4327.13|0
1637657020000|2021-11-23 08:43:40|4327.6|4327.6|4327.28|4327.28|4327.6|4327.6|4327.28|4327.28|0
1637657040000|2021-11-23 08:44:00|4327.6|4327.6|4327.28|4327.28|4327.6|4327.6|4327.28|4327.28|0
1637657050000|2021-11-23 08:44:10|4327.4|4327.4|4328.29|4328.29|4328.38|4328.38|4327.4|4327.4|0
1637657060000|2021-11-23 08:44:20|4328.6|4328.6|4328.83|4328.83|4328.87|4328.87|4328.29|4328.29|0
1637657080000|2021-11-23 08:44:40|4328.52|4328.52|4328.41|4328.41|4328.52|4328.52|4327.91|4327.91|0
1637657090000|2021-11-23 08:44:50|4328.31|4328.31|4328.23|4328.23|4328.54|4328.54|4328.23|4328.23|0
1637657100000|2021-11-23 08:45:00|4328.53|4328.53|4328.86|4328.86|4328.86|4328.86|4328.53|4328.53|0
1637657110000|2021-11-23 08:45:10|4328.68|4328.68|4328.24|4328.24|4328.68|4328.68|4328.24|4328.24|0
1637657120000|2021-11-23 08:45:20|4328.06|4328.06|4327.94|4327.94|4328.06|4328.06|4327.94|4327.94|0
1637657130000|2021-11-23 08:45:30|4327.9|4327.9|4328.52|4328.52|4328.52|4328.52|4327.9|4327.9|0
1637657140000|2021-11-23 08:45:40|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|0
1637657150000|2021-11-23 08:45:50|4328.08|4328.08|4327.77|4327.77|4328.38|4328.38|4327.77|4327.77|0
1637657160000|2021-11-23 08:46:00|4327.95|4327.95|4328.01|4328.01|4328.01|4328.01|4327.95|4327.95|0
1637657170000|2021-11-23 08:46:10|4328.13|4328.13|4327.67|4327.67|4328.13|4328.13|4327.67|4327.67|0
1637657180000|2021-11-23 08:46:20|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|0
1637657190000|2021-11-23 08:46:30|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|0
1637657200000|2021-11-23 08:46:40|4326.64|4326.64|4325.96|4325.96|4326.64|4326.64|4325.96|4325.96|0
1637657210000|2021-11-23 08:46:50|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|0
1637657220000|2021-11-23 08:47:00|4325.33|4325.33|4325.42|4325.42|4325.42|4325.42|4325.33|4325.33|0
1637657230000|2021-11-23 08:47:10|4325.74|4325.74|4325.07|4325.07|4325.74|4325.74|4325.07|4325.07|0
1637657240000|2021-11-23 08:47:20|4324.61|4324.61|4325.17|4325.17|4325.17|4325.17|4324.58|4324.58|0
1637657250000|2021-11-23 08:47:30|4325.08|4325.08|4324.82|4324.82|4325.08|4325.08|4324.82|4324.82|0
1637657260000|2021-11-23 08:47:40|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|0
1637657270000|2021-11-23 08:47:50|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|0
1637657280000|2021-11-23 08:48:00|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|0
1637657300000|2021-11-23 08:48:20|4325.12|4325.12|4324.6|4324.6|4325.12|4325.12|4324.6|4324.6|0
1637657320000|2021-11-23 08:48:40|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|0
1637657330000|2021-11-23 08:48:50|4324.19|4324.19|4324.77|4324.77|4324.77|4324.77|4324.14|4324.14|0
1637657340000|2021-11-23 08:49:00|4325.08|4325.08|4324.47|4324.47|4325.08|4325.08|4324.47|4324.47|0
1637657360000|2021-11-23 08:49:20|4324.34|4324.34|4324.11|4324.11|4324.65|4324.65|4324.11|4324.11|0
1637657380000|2021-11-23 08:49:40|4324.42|4324.42|4325.19|4325.19|4325.19|4325.19|4324.11|4324.11|0
1637657390000|2021-11-23 08:49:50|4325.28|4325.28|4325.28|4325.28|4325.28|4325.28|4325.28|4325.28|0
1637657400000|2021-11-23 08:50:00|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|0
1637657410000|2021-11-23 08:50:10|4325.51|4325.51|4327.25|4327.25|4327.25|4327.25|4325.51|4325.51|0
1637657420000|2021-11-23 08:50:20|4327.4|4327.4|4326.78|4326.78|4327.71|4327.71|4326.78|4326.78|0
1637657430000|2021-11-23 08:50:30|4327.09|4327.09|4326.78|4326.78|4327.09|4327.09|4326.78|4326.78|0
1637657440000|2021-11-23 08:50:40|4327.09|4327.09|4326.78|4326.78|4327.09|4327.09|4326.78|4326.78|0
1637657450000|2021-11-23 08:50:50|4326.46|4326.46|4325.38|4325.38|4326.46|4326.46|4325.38|4325.38|0
1637657460000|2021-11-23 08:51:00|4325.43|4325.43|4325.32|4325.32|4325.44|4325.44|4325.13|4325.13|0
1637657470000|2021-11-23 08:51:10|4325.47|4325.47|4325.44|4325.44|4325.47|4325.47|4325.29|4325.29|0
1637657490000|2021-11-23 08:51:30|4325.13|4325.13|4324.82|4324.82|4325.13|4325.13|4324.82|4324.82|0
1637657500000|2021-11-23 08:51:40|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|0
1637657510000|2021-11-23 08:51:50|4326.06|4326.06|4326.67|4326.67|4326.67|4326.67|4326.06|4326.06|0
1637657520000|2021-11-23 08:52:00|4326.05|4326.05|4325.86|4325.86|4326.05|4326.05|4325.1|4325.1|0
1637657530000|2021-11-23 08:52:10|4326.18|4326.18|4326.64|4326.64|4326.64|4326.64|4326.18|4326.18|0
1637657540000|2021-11-23 08:52:20|4326.8|4326.8|4327.11|4327.11|4327.11|4327.11|4326.8|4326.8|0
1637657550000|2021-11-23 08:52:30|4326.49|4326.49|4328.05|4328.05|4328.05|4328.05|4326.49|4326.49|0
1637657560000|2021-11-23 08:52:40|4328.51|4328.51|4329.63|4329.63|4329.63|4329.63|4328.51|4328.51|0
1637657580000|2021-11-23 08:53:00|4330.09|4330.09|4330.55|4330.55|4330.55|4330.55|4330.09|4330.09|0
1637657590000|2021-11-23 08:53:10|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|0
1637657600000|2021-11-23 08:53:20|4330.1|4330.1|4329.83|4329.83|4330.46|4330.46|4329.83|4329.83|0
1637657610000|2021-11-23 08:53:30|4329.98|4329.98|4330.6|4330.6|4330.6|4330.6|4329.98|4329.98|0
1637657630000|2021-11-23 08:53:50|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|0
1637657640000|2021-11-23 08:54:00|4330.73|4330.73|4330.73|4330.73|4330.73|4330.73|4330.73|4330.73|0
1637657650000|2021-11-23 08:54:10|4330.41|4330.41|4330.6|4330.6|4330.6|4330.6|4330.41|4330.41|0
1637657660000|2021-11-23 08:54:20|4330.91|4330.91|4331.15|4331.15|4331.62|4331.62|4330.37|4330.37|0
1637657670000|2021-11-23 08:54:30|4331.78|4331.78|4332.08|4332.08|4332.08|4332.08|4331.78|4331.78|0
1637657680000|2021-11-23 08:54:40|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|0
1637657690000|2021-11-23 08:54:50|4332.08|4332.08|4332.08|4332.08|4332.24|4332.24|4330.36|4330.36|0
1637657700000|2021-11-23 08:55:00|4332.16|4332.16|4331.61|4331.61|4332.16|4332.16|4331.57|4331.57|0
1637657710000|2021-11-23 08:55:10|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|0
1637657720000|2021-11-23 08:55:20|4331.15|4331.15|4330.54|4330.54|4331.15|4331.15|4330.54|4330.54|0
1637657730000|2021-11-23 08:55:30|4330.23|4330.23|4330.53|4330.53|4330.53|4330.53|4330.23|4330.23|0
1637657740000|2021-11-23 08:55:40|4330.84|4330.84|4331.46|4331.46|4331.46|4331.46|4330.84|4330.84|0
1637657750000|2021-11-23 08:55:50|4331.15|4331.15|4331.28|4331.28|4331.28|4331.28|4331.15|4331.15|0
1637657760000|2021-11-23 08:56:00|4331.46|4331.46|4331.61|4331.61|4331.61|4331.61|4331.46|4331.46|0
1637657770000|2021-11-23 08:56:10|4331.76|4331.76|4333.01|4333.01|4333.01|4333.01|4331.76|4331.76|0
1637657780000|2021-11-23 08:56:20|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|0
1637657800000|2021-11-23 08:56:40|4333.23|4333.23|4333.54|4333.54|4333.54|4333.54|4333.23|4333.23|0
1637657810000|2021-11-23 08:56:50|4333.3|4333.3|4333.72|4333.72|4333.72|4333.72|4332.99|4332.99|0
1637657820000|2021-11-23 08:57:00|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|0
1637657830000|2021-11-23 08:57:10|4333.72|4333.72|4333.75|4333.75|4333.75|4333.75|4333.57|4333.57|0
1637657850000|2021-11-23 08:57:30|4333.93|4333.93|4334.06|4334.06|4334.28|4334.28|4333.81|4333.81|0
1637657860000|2021-11-23 08:57:40|4334|4334|4331.65|4331.65|4334|4334|4331.03|4331.03|0
1637657870000|2021-11-23 08:57:50|4331.71|4331.71|4333.66|4333.66|4333.72|4333.72|4331.71|4331.71|0
1637657880000|2021-11-23 08:58:00|4333.35|4333.35|4333.5|4333.5|4333.66|4333.66|4333.04|4333.04|0
1637657890000|2021-11-23 08:58:10|4335.06|4335.06|4335.06|4335.06|4335.06|4335.06|4335.06|4335.06|0
1637657900000|2021-11-23 08:58:20|4334.79|4334.79|4335.31|4335.31|4335.31|4335.31|4334.79|4334.79|0
1637657910000|2021-11-23 08:58:30|4334.99|4334.99|4335.31|4335.31|4335.31|4335.31|4334.99|4334.99|0
1637657930000|2021-11-23 08:58:50|4335.62|4335.62|4336.46|4336.46|4336.46|4336.46|4335.53|4335.53|0
1637657940000|2021-11-23 08:59:00|4336.28|4336.28|4336.13|4336.13|4336.43|4336.43|4336.13|4336.13|0
1637657950000|2021-11-23 08:59:10|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|0
1637657960000|2021-11-23 08:59:20|4336.3|4336.3|4336.25|4336.25|4336.3|4336.3|4336.25|4336.25|0
1637657970000|2021-11-23 08:59:30|4336.29|4336.29|4336.58|4336.58|4336.58|4336.58|4335.66|4335.66|0
1637657980000|2021-11-23 08:59:40|4336.27|4336.27|4336.9|4336.9|4336.9|4336.9|4335.96|4335.96|0
1637657990000|2021-11-23 08:59:50|4336.92|4336.92|4337.24|4337.24|4337.24|4337.24|4336.92|4336.92|0
1637658000000|2021-11-23 09:00:00|4337.51|4337.51|4336.73|4336.73|4337.67|4337.67|4336.73|4336.73|0
1637658010000|2021-11-23 09:00:10|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|4336.73|4336.73|0
1637658020000|2021-11-23 09:00:20|4338.3|4338.3|4339.04|4339.04|4339.04|4339.04|4338.3|4338.3|0
1637658030000|2021-11-23 09:00:30|4338.95|4338.95|4338.83|4338.83|4338.95|4338.95|4338.83|4338.83|0
1637658040000|2021-11-23 09:00:40|4338.52|4338.52|4338.98|4338.98|4338.98|4338.98|4338.52|4338.52|0
1637658050000|2021-11-23 09:00:50|4336.17|4336.17|4335.23|4335.23|4336.17|4336.17|4335.23|4335.23|0
1637658060000|2021-11-23 09:01:00|4334.61|4334.61|4333.73|4333.73|4334.92|4334.92|4333.73|4333.73|0
1637658070000|2021-11-23 09:01:10|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|0
1637658080000|2021-11-23 09:01:20|4333.16|4333.16|4332.09|4332.09|4333.16|4333.16|4332.09|4332.09|0
1637658090000|2021-11-23 09:01:30|4331.97|4331.97|4331.66|4331.66|4331.97|4331.97|4331.66|4331.66|0
1637658100000|2021-11-23 09:01:40|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|0
1637658120000|2021-11-23 09:02:00|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|0
1637658130000|2021-11-23 09:02:10|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|0
1637658140000|2021-11-23 09:02:20|4331.94|4331.94|4331.18|4331.18|4331.94|4331.94|4330.72|4330.72|0
1637658160000|2021-11-23 09:02:40|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|0
1637658180000|2021-11-23 09:03:00|4330.95|4330.95|4331.42|4331.42|4331.42|4331.42|4330.95|4330.95|0
1637658210000|2021-11-23 09:03:30|4331.26|4331.26|4331.11|4331.11|4331.26|4331.26|4330.8|4330.8|0
1637658220000|2021-11-23 09:03:40|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|0
1637658230000|2021-11-23 09:03:50|4330.8|4330.8|4330.68|4330.68|4330.8|4330.8|4330.68|4330.68|0
1637658240000|2021-11-23 09:04:00|4330.62|4330.62|4329.58|4329.58|4330.62|4330.62|4329.43|4329.43|0
1637658250000|2021-11-23 09:04:10|4329.74|4329.74|4328.49|4328.49|4329.74|4329.74|4328.49|4328.49|0
1637658270000|2021-11-23 09:04:30|4328.37|4328.37|4328.99|4328.99|4329.3|4329.3|4328.37|4328.37|0
1637658280000|2021-11-23 09:04:40|4328.67|4328.67|4328.59|4328.59|4328.67|4328.67|4328.59|4328.59|0
1637658290000|2021-11-23 09:04:50|4327.65|4327.65|4327.5|4327.5|4327.65|4327.65|4327.5|4327.5|0
1637658300000|2021-11-23 09:05:00|4327.81|4327.81|4329.47|4329.47|4329.47|4329.47|4327.81|4327.81|0
1637658310000|2021-11-23 09:05:10|4329.31|4329.31|4328.88|4328.88|4329.31|4329.31|4328.88|4328.88|0
1637658320000|2021-11-23 09:05:20|4329.16|4329.16|4329.06|4329.06|4329.24|4329.24|4329.06|4329.06|0
1637658340000|2021-11-23 09:05:40|4326.56|4326.56|4325.75|4325.75|4326.56|4326.56|4325.75|4325.75|0
1637658350000|2021-11-23 09:05:50|4325.73|4325.73|4324.38|4324.38|4325.73|4325.73|4324.38|4324.38|0
1637658360000|2021-11-23 09:06:00|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|0
1637658370000|2021-11-23 09:06:10|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|0
1637658380000|2021-11-23 09:06:20|4324.55|4324.55|4323.97|4323.97|4324.9|4324.9|4323.97|4323.97|0
1637658390000|2021-11-23 09:06:30|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|0
1637658400000|2021-11-23 09:06:40|4323.97|4323.97|4323.53|4323.53|4323.97|4323.97|4323.53|4323.53|0
1637658410000|2021-11-23 09:06:50|4323.84|4323.84|4321.78|4321.78|4323.84|4323.84|4321.78|4321.78|0
1637658420000|2021-11-23 09:07:00|4322.1|4322.1|4323.19|4323.19|4323.19|4323.19|4322.1|4322.1|0
1637658430000|2021-11-23 09:07:10|4322.56|4322.56|4323.95|4323.95|4324.1|4324.1|4322.56|4322.56|0
1637658440000|2021-11-23 09:07:20|4322.38|4322.38|4323.95|4323.95|4323.95|4323.95|4322.38|4322.38|0
1637658450000|2021-11-23 09:07:30|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|0
1637658460000|2021-11-23 09:07:40|4324.35|4324.35|4323.55|4323.55|4324.35|4324.35|4323.55|4323.55|0
1637658480000|2021-11-23 09:08:00|4322.61|4322.61|4322.57|4322.57|4322.61|4322.61|4322.08|4322.08|0
1637658490000|2021-11-23 09:08:10|4323.5|4323.5|4323.2|4323.2|4323.5|4323.5|4323.2|4323.2|0
1637658500000|2021-11-23 09:08:20|4323.14|4323.14|4323.91|4323.91|4323.91|4323.91|4323.14|4323.14|0
1637658510000|2021-11-23 09:08:30|4323.97|4323.97|4323.04|4323.04|4323.97|4323.97|4323.04|4323.04|0
1637658520000|2021-11-23 09:08:40|4323|4323|4322.63|4322.63|4323|4323|4322.63|4322.63|0
1637658540000|2021-11-23 09:09:00|4321.69|4321.69|4321.38|4321.38|4321.69|4321.69|4321.38|4321.38|0
1637658550000|2021-11-23 09:09:10|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.38|4321.38|0
1637658560000|2021-11-23 09:09:20|4321.63|4321.63|4321.13|4321.13|4321.63|4321.63|4321.13|4321.13|0
1637658580000|2021-11-23 09:09:40|4320.51|4320.51|4321|4321|4321|4321|4320.51|4320.51|0
1637658590000|2021-11-23 09:09:50|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|0
1637658600000|2021-11-23 09:10:00|4319.66|4319.66|4319.2|4319.2|4319.66|4319.66|4319.2|4319.2|0
1637658610000|2021-11-23 09:10:10|4318.57|4318.57|4318.57|4318.57|4318.57|4318.57|4318.57|4318.57|0
1637658620000|2021-11-23 09:10:20|4318.45|4318.45|4317.86|4317.86|4318.45|4318.45|4317.84|4317.84|0
1637658630000|2021-11-23 09:10:30|4317.71|4317.71|4317.4|4317.4|4317.71|4317.71|4317.09|4317.09|0
1637658640000|2021-11-23 09:10:40|4318.18|4318.18|4319.27|4319.27|4319.27|4319.27|4318.18|4318.18|0
1637658650000|2021-11-23 09:10:50|4318.64|4318.64|4318.02|4318.02|4318.64|4318.64|4318.02|4318.02|0
1637658660000|2021-11-23 09:11:00|4317.7|4317.7|4317.8|4317.8|4318.11|4318.11|4317.7|4317.7|0
1637658670000|2021-11-23 09:11:10|4317.89|4317.89|4316.88|4316.88|4317.89|4317.89|4316.79|4316.79|0
1637658680000|2021-11-23 09:11:20|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|0
1637658690000|2021-11-23 09:11:30|4316.26|4316.26|4315.95|4315.95|4316.89|4316.89|4315.95|4315.95|0
1637658700000|2021-11-23 09:11:40|4317.51|4317.51|4316.89|4316.89|4317.51|4317.51|4316.89|4316.89|0
1637658710000|2021-11-23 09:11:50|4316.57|4316.57|4317.65|4317.65|4317.82|4317.82|4316.57|4316.57|0
1637658720000|2021-11-23 09:12:00|4317.56|4317.56|4316.58|4316.58|4317.56|4317.56|4316.58|4316.58|0
1637658730000|2021-11-23 09:12:10|4316.27|4316.27|4315.31|4315.31|4316.27|4316.27|4315.31|4315.31|0
1637658740000|2021-11-23 09:12:20|4315.07|4315.07|4314.83|4314.83|4315.07|4315.07|4314.83|4314.83|0
1637658750000|2021-11-23 09:12:30|4314.22|4314.22|4313.6|4313.6|4314.22|4314.22|4313.6|4313.6|0
1637658770000|2021-11-23 09:12:50|4313.91|4313.91|4314.22|4314.22|4314.22|4314.22|4313.91|4313.91|0
1637658780000|2021-11-23 09:13:00|4314.07|4314.07|4315.06|4315.06|4315.06|4315.06|4314.07|4314.07|0
1637658790000|2021-11-23 09:13:10|4315.12|4315.12|4314.81|4314.81|4315.12|4315.12|4314.81|4314.81|0
1637658800000|2021-11-23 09:13:20|4314.66|4314.66|4314.81|4314.81|4314.81|4314.81|4314.66|4314.66|0
1637658820000|2021-11-23 09:13:40|4314.57|4314.57|4313.95|4313.95|4314.57|4314.57|4313.95|4313.95|0
1637658830000|2021-11-23 09:13:50|4314.26|4314.26|4313.95|4313.95|4314.26|4314.26|4313.95|4313.95|0
1637658840000|2021-11-23 09:14:00|4313.8|4313.8|4313.79|4313.79|4313.95|4313.95|4313.7|4313.7|0
1637658850000|2021-11-23 09:14:10|4314.1|4314.1|4314.42|4314.42|4314.42|4314.42|4314.1|4314.1|0
1637658860000|2021-11-23 09:14:20|4314.73|4314.73|4314.39|4314.39|4314.73|4314.73|4314.39|4314.39|0
1637658870000|2021-11-23 09:14:30|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|0
1637658880000|2021-11-23 09:14:40|4314.54|4314.54|4314.73|4314.73|4314.73|4314.73|4314.54|4314.54|0
1637658890000|2021-11-23 09:14:50|4314.88|4314.88|4315.11|4315.11|4315.13|4315.13|4314.88|4314.88|0
1637658900000|2021-11-23 09:15:00|4315.17|4315.17|4315.54|4315.54|4315.54|4315.54|4315.17|4315.17|0
1637658910000|2021-11-23 09:15:10|4315.69|4315.69|4315.97|4315.97|4316.15|4316.15|4315.69|4315.69|0
1637658920000|2021-11-23 09:15:20|4315.03|4315.03|4314.31|4314.31|4315.03|4315.03|4314.31|4314.31|0
1637658940000|2021-11-23 09:15:40|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|0
1637658950000|2021-11-23 09:15:50|4313.39|4313.39|4313.39|4313.39|4313.39|4313.39|4313.39|4313.39|0
1637658960000|2021-11-23 09:16:00|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|0
1637658970000|2021-11-23 09:16:10|4313.37|4313.37|4313.43|4313.43|4313.43|4313.43|4313.37|4313.37|0
1637658980000|2021-11-23 09:16:20|4313.72|4313.72|4312.34|4312.34|4313.9|4313.9|4312.34|4312.34|0
1637658990000|2021-11-23 09:16:30|4312.38|4312.38|4312.29|4312.29|4312.38|4312.38|4312.29|4312.29|0
1637659000000|2021-11-23 09:16:40|4312.61|4312.61|4312.92|4312.92|4312.92|4312.92|4312.61|4312.61|0
1637659010000|2021-11-23 09:16:50|4312.61|4312.61|4312.79|4312.79|4312.79|4312.79|4312.61|4312.61|0
1637659020000|2021-11-23 09:17:00|4312.91|4312.91|4312.91|4312.91|4312.91|4312.91|4312.91|4312.91|0
1637659030000|2021-11-23 09:17:10|4312.6|4312.6|4312.6|4312.6|4312.6|4312.6|4312.6|4312.6|0
1637659040000|2021-11-23 09:17:20|4312.91|4312.91|4313.48|4313.48|4313.48|4313.48|4312.91|4312.91|0
1637659050000|2021-11-23 09:17:30|4314.11|4314.11|4313.33|4313.33|4314.11|4314.11|4313.33|4313.33|0
1637659060000|2021-11-23 09:17:40|4313.96|4313.96|4313.96|4313.96|4313.96|4313.96|4313.96|4313.96|0
1637659070000|2021-11-23 09:17:50|4313.64|4313.64|4313.33|4313.33|4313.64|4313.64|4313.33|4313.33|0
1637659080000|2021-11-23 09:18:00|4313.36|4313.36|4314.07|4314.07|4314.07|4314.07|4313.36|4313.36|0
1637659090000|2021-11-23 09:18:10|4314.44|4314.44|4315.43|4315.43|4315.43|4315.43|4314.35|4314.35|0
1637659100000|2021-11-23 09:18:20|4315.75|4315.75|4316.05|4316.05|4316.05|4316.05|4315.75|4315.75|0
1637659110000|2021-11-23 09:18:30|4315.75|4315.75|4315.75|4315.75|4315.75|4315.75|4315.75|4315.75|0
1637659120000|2021-11-23 09:18:40|4315.43|4315.43|4315.08|4315.08|4315.43|4315.43|4315.08|4315.08|0
1637659130000|2021-11-23 09:18:50|4315.38|4315.38|4315.55|4315.55|4315.55|4315.55|4315.38|4315.38|0
1637659140000|2021-11-23 09:19:00|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|4315.58|4315.58|0
1637659150000|2021-11-23 09:19:10|4315.71|4315.71|4315.1|4315.1|4315.81|4315.81|4315.1|4315.1|0
1637659160000|2021-11-23 09:19:20|4315.01|4315.01|4313.76|4313.76|4315.01|4315.01|4313.76|4313.76|0
1637659170000|2021-11-23 09:19:30|4313.85|4313.85|4313.24|4313.24|4313.85|4313.85|4312.93|4312.93|0
1637659190000|2021-11-23 09:19:50|4313.54|4313.54|4313.08|4313.08|4313.54|4313.54|4313.08|4313.08|0
1637659200000|2021-11-23 09:20:00|4313.18|4313.18|4312.24|4312.24|4313.18|4313.18|4312.24|4312.24|0
1637659210000|2021-11-23 09:20:10|4311.78|4311.78|4311.39|4311.39|4311.78|4311.78|4311.39|4311.39|0
1637659220000|2021-11-23 09:20:20|4309.52|4309.52|4309.61|4309.61|4309.61|4309.61|4309.52|4309.52|0
1637659230000|2021-11-23 09:20:30|4309.3|4309.3|4308.98|4308.98|4309.44|4309.44|4308.98|4308.98|0
1637659240000|2021-11-23 09:20:40|4309.59|4309.59|4308.96|4308.96|4309.59|4309.59|4308.96|4308.96|0
1637659250000|2021-11-23 09:20:50|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|0
1637659270000|2021-11-23 09:21:10|4308.97|4308.97|4309|4309|4309|4309|4308.82|4308.82|0
1637659280000|2021-11-23 09:21:20|4309.93|4309.93|4310.25|4310.25|4310.25|4310.25|4309.93|4309.93|0
1637659310000|2021-11-23 09:21:50|4310.43|4310.43|4311.06|4311.06|4311.06|4311.06|4310.43|4310.43|0
1637659320000|2021-11-23 09:22:00|4311.21|4311.21|4312.73|4312.73|4312.73|4312.73|4311.21|4311.21|0
1637659340000|2021-11-23 09:22:20|4312.86|4312.86|4314.12|4314.12|4314.72|4314.72|4312.86|4312.86|0
1637659350000|2021-11-23 09:22:30|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|0
1637659360000|2021-11-23 09:22:40|4313.78|4313.78|4314.15|4314.15|4314.15|4314.15|4313.78|4313.78|0
1637659370000|2021-11-23 09:22:50|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|0
1637659380000|2021-11-23 09:23:00|4315.4|4315.4|4315.4|4315.4|4315.72|4315.72|4315.4|4315.4|0
1637659390000|2021-11-23 09:23:10|4315.68|4315.68|4315.59|4315.59|4315.68|4315.68|4315.59|4315.59|0
1637659400000|2021-11-23 09:23:20|4315.63|4315.63|4316.09|4316.09|4316.24|4316.24|4315.63|4315.63|0
1637659410000|2021-11-23 09:23:30|4316|4316|4316|4316|4316|4316|4316|4316|0
1637659440000|2021-11-23 09:24:00|4315.76|4315.76|4315.4|4315.4|4315.76|4315.76|4315.4|4315.4|0
1637659450000|2021-11-23 09:24:10|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|0
1637659470000|2021-11-23 09:24:30|4315.18|4315.18|4315.18|4315.18|4315.18|4315.18|4315.18|4315.18|0
1637659480000|2021-11-23 09:24:40|4316.12|4316.12|4316.26|4316.26|4317.2|4317.2|4316.12|4316.12|0
1637659500000|2021-11-23 09:25:00|4315.97|4315.97|4315.81|4315.81|4316.12|4316.12|4315.81|4315.81|0
1637659510000|2021-11-23 09:25:10|4316.74|4316.74|4317.12|4317.12|4317.12|4317.12|4316.74|4316.74|0
1637659520000|2021-11-23 09:25:20|4317.02|4317.02|4316.62|4316.62|4317.02|4317.02|4316.62|4316.62|0
1637659530000|2021-11-23 09:25:30|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|0
1637659540000|2021-11-23 09:25:40|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|0
1637659550000|2021-11-23 09:25:50|4316.67|4316.67|4316.88|4316.88|4316.88|4316.88|4316.49|4316.49|0
1637659560000|2021-11-23 09:26:00|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|0
1637659570000|2021-11-23 09:26:10|4317.13|4317.13|4315.7|4315.7|4317.13|4317.13|4315.7|4315.7|0
1637659600000|2021-11-23 09:26:40|4315.38|4315.38|4315.7|4315.7|4315.7|4315.7|4315.38|4315.38|0
1637659620000|2021-11-23 09:27:00|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|0
1637659630000|2021-11-23 09:27:10|4316.89|4316.89|4316.27|4316.27|4316.89|4316.89|4316.27|4316.27|0
1637659640000|2021-11-23 09:27:20|4316.58|4316.58|4316.43|4316.43|4316.74|4316.74|4316.43|4316.43|0
1637659650000|2021-11-23 09:27:30|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|0
1637659670000|2021-11-23 09:27:50|4315.62|4315.62|4315.3|4315.3|4315.62|4315.62|4314.68|4314.68|0
1637659680000|2021-11-23 09:28:00|4314.68|4314.68|4314.99|4314.99|4314.99|4314.99|4314.68|4314.68|0
1637659690000|2021-11-23 09:28:10|4315.08|4315.08|4315.39|4315.39|4315.39|4315.39|4315.08|4315.08|0
1637659700000|2021-11-23 09:28:20|4315.49|4315.49|4315.43|4315.43|4315.49|4315.49|4315.25|4315.25|0
1637659730000|2021-11-23 09:28:50|4315.11|4315.11|4314.65|4314.65|4315.11|4315.11|4314.65|4314.65|0
1637659740000|2021-11-23 09:29:00|4314.56|4314.56|4314.71|4314.71|4314.71|4314.71|4314.25|4314.25|0
1637659760000|2021-11-23 09:29:20|4314.4|4314.4|4314.76|4314.76|4314.76|4314.76|4314.4|4314.4|0
1637659770000|2021-11-23 09:29:30|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|0
1637659790000|2021-11-23 09:29:50|4313.82|4313.82|4313.51|4313.51|4313.82|4313.82|4313.51|4313.51|0
1637659800000|2021-11-23 09:30:00|4313.2|4313.2|4313.48|4313.48|4313.48|4313.48|4313.2|4313.2|0
1637659810000|2021-11-23 09:30:10|4312.86|4312.86|4313.49|4313.49|4313.49|4313.49|4312.86|4312.86|0
1637659820000|2021-11-23 09:30:20|4314.15|4314.15|4314.77|4314.77|4314.77|4314.77|4314.15|4314.15|0
1637659840000|2021-11-23 09:30:40|4314.93|4314.93|4315.71|4315.71|4315.71|4315.71|4314.93|4314.93|0
1637659850000|2021-11-23 09:30:50|4315.73|4315.73|4315.68|4315.68|4315.73|4315.73|4315.68|4315.68|0
1637659860000|2021-11-23 09:31:00|4315.83|4315.83|4316.02|4316.02|4316.48|4316.48|4315.83|4315.83|0
1637659870000|2021-11-23 09:31:10|4316.11|4316.11|4317.23|4317.23|4317.23|4317.23|4316.11|4316.11|0
1637659880000|2021-11-23 09:31:20|4317.51|4317.51|4318.84|4318.84|4318.84|4318.84|4317.51|4317.51|0
1637659890000|2021-11-23 09:31:30|4318.74|4318.74|4318.34|4318.34|4318.74|4318.74|4318.34|4318.34|0
1637659910000|2021-11-23 09:31:50|4318.03|4318.03|4317.71|4317.71|4318.03|4318.03|4317.71|4317.71|0
1637659920000|2021-11-23 09:32:00|4317.62|4317.62|4317.84|4317.84|4317.84|4317.84|4317.22|4317.22|0
1637659930000|2021-11-23 09:32:10|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|4317.51|4317.51|0
1637659940000|2021-11-23 09:32:20|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|0
1637659950000|2021-11-23 09:32:30|4317.27|4317.27|4317.15|4317.15|4317.27|4317.27|4317.15|4317.15|0
1637659960000|2021-11-23 09:32:40|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|0
1637659970000|2021-11-23 09:32:50|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|0
1637659990000|2021-11-23 09:33:10|4317.72|4317.72|4318.03|4318.03|4318.03|4318.03|4317.72|4317.72|0
1637660000000|2021-11-23 09:33:20|4318.1|4318.1|4317.79|4317.79|4318.1|4318.1|4317.79|4317.79|0
1637660020000|2021-11-23 09:33:40|4317.48|4317.48|4317.09|4317.09|4317.48|4317.48|4317.09|4317.09|0
1637660030000|2021-11-23 09:33:50|4317.25|4317.25|4317.34|4317.34|4317.43|4317.43|4317.22|4317.22|0
1637660040000|2021-11-23 09:34:00|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|0
1637660050000|2021-11-23 09:34:10|4317.52|4317.52|4317.19|4317.19|4317.52|4317.52|4317.19|4317.19|0
1637660060000|2021-11-23 09:34:20|4317.1|4317.1|4317.19|4317.19|4317.19|4317.19|4317.1|4317.1|0
1637660070000|2021-11-23 09:34:30|4317.1|4317.1|4317.41|4317.41|4317.41|4317.41|4317.1|4317.1|0
1637660080000|2021-11-23 09:34:40|4317.37|4317.37|4317.34|4317.34|4317.37|4317.37|4317.34|4317.34|0
1637660090000|2021-11-23 09:34:50|4317.3|4317.3|4317.61|4317.61|4317.61|4317.61|4317.3|4317.3|0
1637660110000|2021-11-23 09:35:10|4317.93|4317.93|4318.24|4318.24|4318.24|4318.24|4317.93|4317.93|0
1637660120000|2021-11-23 09:35:20|4319.31|4319.31|4319.13|4319.13|4319.31|4319.31|4319.13|4319.13|0
1637660130000|2021-11-23 09:35:30|4319.01|4319.01|4319.09|4319.09|4319.09|4319.09|4319.01|4319.01|0
1637660140000|2021-11-23 09:35:40|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|0
1637660160000|2021-11-23 09:36:00|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|0
1637660170000|2021-11-23 09:36:10|4318.13|4318.13|4318.13|4318.13|4318.13|4318.13|4318.13|4318.13|0
1637660180000|2021-11-23 09:36:20|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|0
1637660190000|2021-11-23 09:36:30|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|0
1637660210000|2021-11-23 09:36:50|4316.89|4316.89|4316.59|4316.59|4317.2|4317.2|4316.28|4316.28|0
1637660220000|2021-11-23 09:37:00|4316.41|4316.41|4317.34|4317.34|4317.65|4317.65|4316.41|4316.41|0
1637660230000|2021-11-23 09:37:10|4317.4|4317.4|4315.94|4315.94|4317.4|4317.4|4315.84|4315.84|0
1637660240000|2021-11-23 09:37:20|4316.25|4316.25|4317.49|4317.49|4317.49|4317.49|4316.25|4316.25|0
1637660250000|2021-11-23 09:37:30|4317.81|4317.81|4317.99|4317.99|4317.99|4317.99|4317.81|4317.81|0
1637660260000|2021-11-23 09:37:40|4317.93|4317.93|4318.24|4318.24|4318.24|4318.24|4317.31|4317.31|0
1637660270000|2021-11-23 09:37:50|4318.55|4318.55|4319.49|4319.49|4319.49|4319.49|4318.55|4318.55|0
1637660280000|2021-11-23 09:38:00|4318.86|4318.86|4318.96|4318.96|4319.58|4319.58|4318.86|4318.86|0
1637660290000|2021-11-23 09:38:10|4319.01|4319.01|4319.39|4319.39|4319.39|4319.39|4318.76|4318.76|0
1637660310000|2021-11-23 09:38:30|4319.7|4319.7|4319.75|4319.75|4319.75|4319.75|4319.7|4319.7|0
1637660320000|2021-11-23 09:38:40|4319.81|4319.81|4320.11|4320.11|4320.11|4320.11|4319.81|4319.81|0
1637660330000|2021-11-23 09:38:50|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|0
1637660340000|2021-11-23 09:39:00|4320.11|4320.11|4320.02|4320.02|4320.11|4320.11|4320.02|4320.02|0
1637660350000|2021-11-23 09:39:10|4319.56|4319.56|4319.63|4319.63|4319.63|4319.63|4319.41|4319.41|0
1637660370000|2021-11-23 09:39:30|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|0
1637660380000|2021-11-23 09:39:40|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|0
1637660400000|2021-11-23 09:40:00|4319.1|4319.1|4320.35|4320.35|4320.35|4320.35|4319.1|4319.1|0
1637660420000|2021-11-23 09:40:20|4320.54|4320.54|4320.85|4320.85|4320.85|4320.85|4320.54|4320.54|0
1637660460000|2021-11-23 09:41:00|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|0
1637660470000|2021-11-23 09:41:10|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|0
1637660480000|2021-11-23 09:41:20|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|0
1637660500000|2021-11-23 09:41:40|4320.97|4320.97|4320.85|4320.85|4320.97|4320.97|4320.85|4320.85|0
1637660520000|2021-11-23 09:42:00|4321|4321|4321|4321|4321|4321|4321|4321|0
1637660540000|2021-11-23 09:42:20|4320.54|4320.54|4320.52|4320.52|4320.54|4320.54|4320.52|4320.52|0
1637660550000|2021-11-23 09:42:30|4320.54|4320.54|4320.54|4320.54|4320.54|4320.54|4320.23|4320.23|0
1637660570000|2021-11-23 09:42:50|4320.86|4320.86|4321.52|4321.52|4321.52|4321.52|4320.86|4320.86|0
1637660580000|2021-11-23 09:43:00|4322.15|4322.15|4322.52|4322.52|4322.52|4322.52|4322.15|4322.15|0
1637660590000|2021-11-23 09:43:10|4322.57|4322.57|4323.22|4323.22|4323.22|4323.22|4322.57|4322.57|0
1637660600000|2021-11-23 09:43:20|4323.31|4323.31|4322.95|4322.95|4323.31|4323.31|4322.95|4322.95|0
1637660610000|2021-11-23 09:43:30|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|0
1637660620000|2021-11-23 09:43:40|4323.58|4323.58|4324.02|4324.02|4324.2|4324.2|4323.58|4323.58|0
1637660630000|2021-11-23 09:43:50|4324.33|4324.33|4324.11|4324.11|4324.42|4324.42|4324.11|4324.11|0
1637660640000|2021-11-23 09:44:00|4324.29|4324.29|4324.6|4324.6|4324.6|4324.6|4323.98|4323.98|0
1637660650000|2021-11-23 09:44:10|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|0
1637660660000|2021-11-23 09:44:20|4324.82|4324.82|4324.51|4324.51|4325.13|4325.13|4324.51|4324.51|0
1637660670000|2021-11-23 09:44:30|4324.55|4324.55|4324.74|4324.74|4324.74|4324.74|4324.43|4324.43|0
1637660680000|2021-11-23 09:44:40|4325.2|4325.2|4325.02|4325.02|4325.2|4325.2|4325.02|4325.02|0
1637660710000|2021-11-23 09:45:10|4324.93|4324.93|4325.03|4325.03|4325.03|4325.03|4324.93|4324.93|0
1637660720000|2021-11-23 09:45:20|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|0
1637660750000|2021-11-23 09:45:50|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|0
1637660770000|2021-11-23 09:46:10|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|0
1637660790000|2021-11-23 09:46:30|4325.5|4325.5|4326.13|4326.13|4326.13|4326.13|4325.5|4325.5|0
1637660800000|2021-11-23 09:46:40|4325.5|4325.5|4325.54|4325.54|4325.54|4325.54|4325.44|4325.44|0
1637660810000|2021-11-23 09:46:50|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|0
1637660820000|2021-11-23 09:47:00|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|0
1637660830000|2021-11-23 09:47:10|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|0
1637660840000|2021-11-23 09:47:20|4325.97|4325.97|4327.85|4327.85|4327.85|4327.85|4325.97|4325.97|0
1637660850000|2021-11-23 09:47:30|4327.23|4327.23|4327.85|4327.85|4327.94|4327.94|4327.23|4327.23|0
1637660870000|2021-11-23 09:47:50|4327.92|4327.92|4327.61|4327.61|4327.92|4327.92|4327.61|4327.61|0
1637660880000|2021-11-23 09:48:00|4327.73|4327.73|4328.56|4328.56|4328.56|4328.56|4327.46|4327.46|0
1637660890000|2021-11-23 09:48:10|4328.25|4328.25|4328.17|4328.17|4328.25|4328.25|4328.17|4328.17|0
1637660900000|2021-11-23 09:48:20|4328.01|4328.01|4327.86|4327.86|4328.01|4328.01|4327.86|4327.86|0
1637660910000|2021-11-23 09:48:30|4328.17|4328.17|4328.79|4328.79|4328.79|4328.79|4328.17|4328.17|0
1637660920000|2021-11-23 09:48:40|4329.1|4329.1|4328.63|4328.63|4329.26|4329.26|4328.63|4328.63|0
1637660950000|2021-11-23 09:49:10|4328.78|4328.78|4329.44|4329.44|4329.63|4329.63|4328.63|4328.63|0
1637660960000|2021-11-23 09:49:20|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|0
1637660980000|2021-11-23 09:49:40|4328.72|4328.72|4329.04|4329.04|4329.04|4329.04|4328.72|4328.72|0
1637661000000|2021-11-23 09:50:00|4328.41|4328.41|4328.29|4328.29|4328.41|4328.41|4328.29|4328.29|0
1637661010000|2021-11-23 09:50:10|4328.2|4328.2|4328.2|4328.2|4328.2|4328.2|4328.2|4328.2|0
1637661020000|2021-11-23 09:50:20|4327.89|4327.89|4327.27|4327.27|4327.89|4327.89|4327.27|4327.27|0
1637661050000|2021-11-23 09:50:50|4326.96|4326.96|4326.42|4326.42|4326.96|4326.96|4326.42|4326.42|0
1637661060000|2021-11-23 09:51:00|4326.46|4326.46|4326.46|4326.46|4326.46|4326.46|4326.46|4326.46|0
1637661070000|2021-11-23 09:51:10|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|0
1637661100000|2021-11-23 09:51:40|4326.42|4326.42|4325.9|4325.9|4326.42|4326.42|4325.8|4325.8|0
1637661120000|2021-11-23 09:52:00|4325.81|4325.81|4325.5|4325.5|4325.81|4325.81|4325.5|4325.5|0
1637661130000|2021-11-23 09:52:10|4323.47|4323.47|4323.38|4323.38|4323.47|4323.47|4323.38|4323.38|0
1637661140000|2021-11-23 09:52:20|4323.2|4323.2|4322.88|4322.88|4323.2|4323.2|4322.88|4322.88|0
1637661150000|2021-11-23 09:52:30|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|0
1637661160000|2021-11-23 09:52:40|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|0
1637661170000|2021-11-23 09:52:50|4323.71|4323.71|4323.49|4323.49|4323.8|4323.8|4323.49|4323.49|0
1637661180000|2021-11-23 09:53:00|4323.34|4323.34|4323.36|4323.36|4323.36|4323.36|4323.34|4323.34|0
1637661190000|2021-11-23 09:53:10|4322.74|4322.74|4322.74|4322.74|4322.74|4322.74|4322.74|4322.74|0
1637661210000|2021-11-23 09:53:30|4321.8|4321.8|4322.11|4322.11|4322.11|4322.11|4321.8|4321.8|0
1637661220000|2021-11-23 09:53:40|4322.02|4322.02|4322.11|4322.11|4322.11|4322.11|4322.02|4322.02|0
1637661260000|2021-11-23 09:54:20|4322.74|4322.74|4322.86|4322.86|4322.86|4322.86|4322.58|4322.58|0
1637661280000|2021-11-23 09:54:40|4323.04|4323.04|4323.35|4323.35|4323.35|4323.35|4323.04|4323.04|0
1637661290000|2021-11-23 09:54:50|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|0
1637661300000|2021-11-23 09:55:00|4323.17|4323.17|4323.17|4323.17|4323.17|4323.17|4323.17|4323.17|0
1637661310000|2021-11-23 09:55:10|4323.4|4323.4|4323.83|4323.83|4323.83|4323.83|4323.4|4323.4|0
1637661330000|2021-11-23 09:55:30|4323.67|4323.67|4324.2|4324.2|4324.2|4324.2|4323.58|4323.58|0
1637661340000|2021-11-23 09:55:40|4324.16|4324.16|4324.02|4324.02|4324.16|4324.16|4324.02|4324.02|0
1637661350000|2021-11-23 09:55:50|4324.33|4324.33|4324.33|4324.33|4324.33|4324.33|4324.33|4324.33|0
1637661360000|2021-11-23 09:56:00|4324.52|4324.52|4324.5|4324.5|4324.52|4324.52|4324.5|4324.5|0
1637661370000|2021-11-23 09:56:10|4324.81|4324.81|4325.73|4325.73|4325.73|4325.73|4324.81|4324.81|0
1637661390000|2021-11-23 09:56:30|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|0
1637661400000|2021-11-23 09:56:40|4326.61|4326.61|4326.65|4326.65|4326.96|4326.96|4326.61|4326.61|0
1637661410000|2021-11-23 09:56:50|4326.96|4326.96|4327.97|4327.97|4327.97|4327.97|4326.96|4326.96|0
1637661440000|2021-11-23 09:57:20|4328.11|4328.11|4328.29|4328.29|4328.29|4328.29|4328.11|4328.11|0
1637661450000|2021-11-23 09:57:30|4328.2|4328.2|4328.62|4328.62|4328.62|4328.62|4327.99|4327.99|0
1637661460000|2021-11-23 09:57:40|4328.52|4328.52|4328.12|4328.12|4328.52|4328.52|4328.12|4328.12|0
1637661480000|2021-11-23 09:58:00|4327.81|4327.81|4326.88|4326.88|4327.81|4327.81|4326.56|4326.56|0
1637661490000|2021-11-23 09:58:10|4326.58|4326.58|4326.52|4326.52|4326.58|4326.58|4326.52|4326.52|0
1637661500000|2021-11-23 09:58:20|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|0
1637661510000|2021-11-23 09:58:30|4326.26|4326.26|4325.33|4325.33|4326.26|4326.26|4325.33|4325.33|0
1637661530000|2021-11-23 09:58:50|4325.23|4325.23|4326.48|4326.48|4326.48|4326.48|4325.23|4325.23|0
1637661540000|2021-11-23 09:59:00|4326.44|4326.44|4326.38|4326.38|4326.44|4326.44|4326.38|4326.38|0
1637661550000|2021-11-23 09:59:10|4326.47|4326.47|4326.47|4326.47|4326.47|4326.47|4326.47|4326.47|0
1637661570000|2021-11-23 09:59:30|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|0
1637661590000|2021-11-23 09:59:50|4326.71|4326.71|4326.77|4326.77|4326.77|4326.77|4326.71|4326.71|0
1637661600000|2021-11-23 10:00:00|4327.08|4327.08|4326.98|4326.98|4327.08|4327.08|4326.98|4326.98|0
1637661610000|2021-11-23 10:00:10|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|0
1637661630000|2021-11-23 10:00:30|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|0
1637661640000|2021-11-23 10:00:40|4327.88|4327.88|4327.88|4327.88|4327.88|4327.88|4327.88|4327.88|0
1637661650000|2021-11-23 10:00:50|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|0
1637661660000|2021-11-23 10:01:00|4328.35|4328.35|4328.58|4328.58|4328.89|4328.89|4328.04|4328.04|0
1637661670000|2021-11-23 10:01:10|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|0
1637661680000|2021-11-23 10:01:20|4327.64|4327.64|4327.34|4327.34|4327.64|4327.64|4327.02|4327.02|0
1637661690000|2021-11-23 10:01:30|4327.03|4327.03|4327.2|4327.2|4327.2|4327.2|4327.03|4327.03|0
1637661710000|2021-11-23 10:01:50|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|0
1637661790000|2021-11-23 10:03:10|4327.6|4327.6|4327.29|4327.29|4327.6|4327.6|4327.29|4327.29|0
1637661830000|2021-11-23 10:03:50|4327.38|4327.38|4327.2|4327.2|4327.38|4327.38|4327.2|4327.2|0
1637661840000|2021-11-23 10:04:00|4328.45|4328.45|4328.76|4328.76|4328.76|4328.76|4328.45|4328.45|0
1637661860000|2021-11-23 10:04:20|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|0
1637661870000|2021-11-23 10:04:30|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|0
1637661890000|2021-11-23 10:04:50|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|0
1637661910000|2021-11-23 10:05:10|4329.05|4329.05|4329.14|4329.14|4329.14|4329.14|4329.05|4329.05|0
1637661920000|2021-11-23 10:05:20|4329.45|4329.45|4329.45|4329.45|4329.45|4329.45|4329.14|4329.14|0
1637661930000|2021-11-23 10:05:30|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|0
1637661940000|2021-11-23 10:05:40|4329.45|4329.45|4329.45|4329.45|4329.45|4329.45|4329.45|4329.45|0
1637661960000|2021-11-23 10:06:00|4329.41|4329.41|4329.22|4329.22|4329.41|4329.41|4329.22|4329.22|0
1637662000000|2021-11-23 10:06:40|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|0
1637662010000|2021-11-23 10:06:50|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|0
1637662040000|2021-11-23 10:07:20|4328.64|4328.64|4328.85|4328.85|4328.95|4328.95|4328.64|4328.64|0
1637662050000|2021-11-23 10:07:30|4328.54|4328.54|4328.95|4328.95|4328.95|4328.95|4328.37|4328.37|0
1637662070000|2021-11-23 10:07:50|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|0
1637662090000|2021-11-23 10:08:10|4328.95|4328.95|4329.57|4329.57|4329.57|4329.57|4328.95|4328.95|0
1637662100000|2021-11-23 10:08:20|4329.69|4329.69|4330.37|4330.37|4330.37|4330.37|4329.65|4329.65|0
1637662110000|2021-11-23 10:08:30|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|0
1637662120000|2021-11-23 10:08:40|4330.41|4330.41|4330.59|4330.59|4330.59|4330.59|4330.41|4330.41|0
1637662130000|2021-11-23 10:08:50|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|0
1637662140000|2021-11-23 10:09:00|4330.59|4330.59|4331.62|4331.62|4331.62|4331.62|4330.59|4330.59|0
1637662150000|2021-11-23 10:09:10|4332.08|4332.08|4331|4331|4332.08|4332.08|4331|4331|0
1637662160000|2021-11-23 10:09:20|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|0
1637662170000|2021-11-23 10:09:30|4331.58|4331.58|4331.67|4331.67|4331.67|4331.67|4331.58|4331.58|0
1637662180000|2021-11-23 10:09:40|4331.05|4331.05|4330.65|4330.65|4331.17|4331.17|4330.56|4330.56|0
1637662190000|2021-11-23 10:09:50|4330.96|4330.96|4330.86|4330.86|4330.96|4330.96|4330.86|4330.86|0
1637662200000|2021-11-23 10:10:00|4330.84|4330.84|4330.85|4330.85|4331.15|4331.15|4330.84|4330.84|0
1637662210000|2021-11-23 10:10:10|4331.15|4331.15|4331|4331|4331.31|4331.31|4331|4331|0
1637662220000|2021-11-23 10:10:20|4330.37|4330.37|4330.37|4330.37|4330.37|4330.37|4330.37|4330.37|0
1637662230000|2021-11-23 10:10:30|4330.56|4330.56|4330.19|4330.19|4330.56|4330.56|4330.1|4330.1|0
1637662240000|2021-11-23 10:10:40|4330.5|4330.5|4330.66|4330.66|4330.81|4330.81|4330.5|4330.5|0
1637662250000|2021-11-23 10:10:50|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|0
1637662260000|2021-11-23 10:11:00|4331.28|4331.28|4331.46|4331.46|4331.46|4331.46|4331.22|4331.22|0
1637662280000|2021-11-23 10:11:20|4332.09|4332.09|4331.9|4331.9|4332.09|4332.09|4331.9|4331.9|0
1637662290000|2021-11-23 10:11:30|4331.99|4331.99|4331.9|4331.9|4331.99|4331.99|4331.9|4331.9|0
1637662300000|2021-11-23 10:11:40|4331.99|4331.99|4331.22|4331.22|4331.99|4331.99|4331.22|4331.22|0
1637662310000|2021-11-23 10:11:50|4331.37|4331.37|4331.68|4331.68|4331.68|4331.68|4331.37|4331.37|0
1637662320000|2021-11-23 10:12:00|4331.87|4331.87|4332.49|4332.49|4332.49|4332.49|4331.87|4331.87|0
1637662330000|2021-11-23 10:12:10|4332.47|4332.47|4332.31|4332.31|4332.62|4332.62|4332.31|4332.31|0
1637662350000|2021-11-23 10:12:30|4332.39|4332.39|4332.39|4332.39|4332.39|4332.39|4332.39|4332.39|0
1637662360000|2021-11-23 10:12:40|4332.7|4332.7|4333.21|4333.21|4333.36|4333.36|4332.7|4332.7|0
1637662370000|2021-11-23 10:12:50|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|0
1637662380000|2021-11-23 10:13:00|4333.43|4333.43|4333.57|4333.57|4333.65|4333.65|4333.34|4333.34|0
1637662410000|2021-11-23 10:13:30|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|0
1637662420000|2021-11-23 10:13:40|4334.28|4334.28|4334.04|4334.04|4334.35|4334.35|4334.04|4334.04|0
1637662430000|2021-11-23 10:13:50|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|0
1637662450000|2021-11-23 10:14:10|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|0
1637662460000|2021-11-23 10:14:20|4333.99|4333.99|4334.14|4334.14|4334.14|4334.14|4333.99|4333.99|0
1637662470000|2021-11-23 10:14:30|4334.91|4334.91|4335.52|4335.52|4335.52|4335.52|4334.91|4334.91|0
1637662480000|2021-11-23 10:14:40|4335.34|4335.34|4335.8|4335.8|4335.8|4335.8|4335.34|4335.34|0
1637662490000|2021-11-23 10:14:50|4336.11|4336.11|4336.11|4336.11|4336.11|4336.11|4336.11|4336.11|0
1637662510000|2021-11-23 10:15:10|4335.95|4335.95|4336.11|4336.11|4336.11|4336.11|4335.95|4335.95|0
1637662520000|2021-11-23 10:15:20|4336.17|4336.17|4336.17|4336.17|4336.17|4336.17|4336.17|4336.17|0
1637662530000|2021-11-23 10:15:30|4336.48|4336.48|4336.79|4336.79|4336.79|4336.79|4336.48|4336.48|0
1637662540000|2021-11-23 10:15:40|4337.56|4337.56|4337.46|4337.46|4337.56|4337.56|4337.41|4337.41|0
1637662550000|2021-11-23 10:15:50|4337|4337|4337|4337|4337|4337|4337|4337|0
1637662560000|2021-11-23 10:16:00|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|0
1637662570000|2021-11-23 10:16:10|4337.4|4337.4|4337.4|4337.4|4337.4|4337.4|4337.4|4337.4|0
1637662580000|2021-11-23 10:16:20|4337.72|4337.72|4337.4|4337.4|4337.72|4337.72|4337.4|4337.4|0
1637662610000|2021-11-23 10:16:50|4337.86|4337.86|4338.32|4338.32|4338.32|4338.32|4337.86|4337.86|0
1637662620000|2021-11-23 10:17:00|4338.42|4338.42|4338.19|4338.19|4338.42|4338.42|4337.9|4337.9|0
1637662630000|2021-11-23 10:17:10|4338.01|4338.01|4337.27|4337.27|4338.01|4338.01|4337.27|4337.27|0
1637662640000|2021-11-23 10:17:20|4337.3|4337.3|4336.06|4336.06|4337.3|4337.3|4336.06|4336.06|0
1637662650000|2021-11-23 10:17:30|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|0
1637662690000|2021-11-23 10:18:10|4335.59|4335.59|4335.1|4335.1|4335.59|4335.59|4335.1|4335.1|0
1637662710000|2021-11-23 10:18:30|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|0
1637662720000|2021-11-23 10:18:40|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|0
1637662730000|2021-11-23 10:18:50|4334.97|4334.97|4334.73|4334.73|4334.97|4334.97|4334.61|4334.61|0
1637662740000|2021-11-23 10:19:00|4334.12|4334.12|4333.81|4333.81|4334.12|4334.12|4333.81|4333.81|0
1637662750000|2021-11-23 10:19:10|4334.12|4334.12|4334.4|4334.4|4334.4|4334.4|4334.12|4334.12|0
1637662760000|2021-11-23 10:19:20|4334.52|4334.52|4334.52|4334.52|4334.52|4334.52|4334.52|4334.52|0
1637662770000|2021-11-23 10:19:30|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|0
1637662790000|2021-11-23 10:19:50|4334.54|4334.54|4334.54|4334.54|4334.63|4334.63|4334.54|4334.54|0
1637662800000|2021-11-23 10:20:00|4334.39|4334.39|4335.37|4335.37|4335.38|4335.38|4334.39|4334.39|0
1637662810000|2021-11-23 10:20:10|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|0
1637662830000|2021-11-23 10:20:30|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|0
1637662840000|2021-11-23 10:20:40|4335.85|4335.85|4336.6|4336.6|4336.6|4336.6|4335.72|4335.72|0
1637662850000|2021-11-23 10:20:50|4336.29|4336.29|4334.91|4334.91|4336.29|4336.29|4334.85|4334.85|0
1637662860000|2021-11-23 10:21:00|4335.23|4335.23|4335.23|4335.23|4335.23|4335.23|4335.23|4335.23|0
1637662870000|2021-11-23 10:21:10|4335.32|4335.32|4335.16|4335.16|4335.32|4335.32|4334.85|4334.85|0
1637662880000|2021-11-23 10:21:20|4335.28|4335.28|4335.04|4335.04|4335.28|4335.28|4335.04|4335.04|0
1637662890000|2021-11-23 10:21:30|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|0
1637662900000|2021-11-23 10:21:40|4335.02|4335.02|4334.76|4334.76|4335.08|4335.08|4334.76|4334.76|0
1637662910000|2021-11-23 10:21:50|4335.08|4335.08|4334.93|4334.93|4335.08|4335.08|4334.76|4334.76|0
1637662920000|2021-11-23 10:22:00|4334.89|4334.89|4335.01|4335.01|4335.01|4335.01|4334.89|4334.89|0
1637662940000|2021-11-23 10:22:20|4335.16|4335.16|4335.34|4335.34|4335.34|4335.34|4335.16|4335.16|0
1637662960000|2021-11-23 10:22:40|4335.51|4335.51|4335.51|4335.51|4335.51|4335.51|4335.51|4335.51|0
1637662970000|2021-11-23 10:22:50|4335.48|4335.48|4335.95|4335.95|4335.95|4335.95|4335.48|4335.48|0
1637662980000|2021-11-23 10:23:00|4335.64|4335.64|4335.64|4335.64|4335.64|4335.64|4335.64|4335.64|0
1637663000000|2021-11-23 10:23:20|4335.46|4335.46|4335.69|4335.69|4335.69|4335.69|4335.46|4335.46|0
1637663020000|2021-11-23 10:23:40|4336.94|4336.94|4334.94|4334.94|4336.94|4336.94|4334.94|4334.94|0
1637663030000|2021-11-23 10:23:50|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|0
1637663040000|2021-11-23 10:24:00|4334.72|4334.72|4335.03|4335.03|4335.03|4335.03|4334.72|4334.72|0
1637663060000|2021-11-23 10:24:20|4334.72|4334.72|4334.88|4334.88|4334.88|4334.88|4334.72|4334.72|0
1637663070000|2021-11-23 10:24:30|4334.79|4334.79|4334.48|4334.48|4334.79|4334.79|4334.48|4334.48|0
1637663080000|2021-11-23 10:24:40|4334.79|4334.79|4334.79|4334.79|4334.79|4334.79|4334.79|4334.79|0
1637663090000|2021-11-23 10:24:50|4334.48|4334.48|4334.48|4334.48|4334.48|4334.48|4334.48|4334.48|0
1637663110000|2021-11-23 10:25:10|4334.79|4334.79|4334.57|4334.57|4334.79|4334.79|4334.57|4334.57|0
1637663130000|2021-11-23 10:25:30|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|0
1637663150000|2021-11-23 10:25:50|4334.44|4334.44|4334.44|4334.44|4334.44|4334.44|4334.44|4334.44|0
1637663160000|2021-11-23 10:26:00|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|0
1637663170000|2021-11-23 10:26:10|4334.32|4334.32|4333.39|4333.39|4334.32|4334.32|4333.39|4333.39|0
1637663180000|2021-11-23 10:26:20|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|0
1637663190000|2021-11-23 10:26:30|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|0
1637663200000|2021-11-23 10:26:40|4333.14|4333.14|4333.23|4333.23|4333.23|4333.23|4333.14|4333.14|0
1637663220000|2021-11-23 10:27:00|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|0
1637663230000|2021-11-23 10:27:10|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|0
1637663240000|2021-11-23 10:27:20|4333.17|4333.17|4332.54|4332.54|4333.17|4333.17|4332.54|4332.54|0
1637663250000|2021-11-23 10:27:30|4332.08|4332.08|4331.89|4331.89|4332.2|4332.2|4331.89|4331.89|0
1637663260000|2021-11-23 10:27:40|4331.92|4331.92|4332.01|4332.01|4332.01|4332.01|4331.92|4331.92|0
1637663270000|2021-11-23 10:27:50|4331.95|4331.95|4332.58|4332.58|4332.58|4332.58|4331.95|4331.95|0
1637663280000|2021-11-23 10:28:00|4332.67|4332.67|4333.13|4333.13|4333.28|4333.28|4332.67|4332.67|0
1637663300000|2021-11-23 10:28:20|4333.31|4333.31|4333.21|4333.21|4333.31|4333.31|4333.21|4333.21|0
1637663320000|2021-11-23 10:28:40|4333.06|4333.06|4333.06|4333.06|4333.06|4333.06|4333.06|4333.06|0
1637663340000|2021-11-23 10:29:00|4332.97|4332.97|4332.76|4332.76|4332.97|4332.97|4332.76|4332.76|0
1637663360000|2021-11-23 10:29:20|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|0
1637663370000|2021-11-23 10:29:30|4334.22|4334.22|4334.26|4334.26|4334.84|4334.84|4334.22|4334.22|0
1637663380000|2021-11-23 10:29:40|4334.11|4334.11|4333.55|4333.55|4334.11|4334.11|4333.55|4333.55|0
1637663390000|2021-11-23 10:29:50|4333.46|4333.46|4333.92|4333.92|4333.92|4333.92|4333.46|4333.46|0
1637663400000|2021-11-23 10:30:00|4333.87|4333.87|4334.12|4334.12|4334.21|4334.21|4333.87|4333.87|0
1637663410000|2021-11-23 10:30:10|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|0
1637663420000|2021-11-23 10:30:20|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|0
1637663430000|2021-11-23 10:30:30|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|0
1637663460000|2021-11-23 10:31:00|4334.15|4334.15|4334.15|4334.15|4334.15|4334.15|4334.15|4334.15|0
1637663470000|2021-11-23 10:31:10|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|0
1637663480000|2021-11-23 10:31:20|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|0
1637663490000|2021-11-23 10:31:30|4334.37|4334.37|4335.53|4335.53|4335.53|4335.53|4334.28|4334.28|0
1637663500000|2021-11-23 10:31:40|4335.43|4335.43|4335.55|4335.55|4335.61|4335.61|4335.43|4335.43|0
1637663510000|2021-11-23 10:31:50|4335.71|4335.71|4335.25|4335.25|4335.86|4335.86|4335.25|4335.25|0
1637663520000|2021-11-23 10:32:00|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|0
1637663540000|2021-11-23 10:32:20|4335.28|4335.28|4334.67|4334.67|4335.43|4335.43|4334.67|4334.67|0
1637663550000|2021-11-23 10:32:30|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|0
1637663580000|2021-11-23 10:33:00|4334.36|4334.36|4334.51|4334.51|4334.67|4334.67|4334.36|4334.36|0
1637663600000|2021-11-23 10:33:20|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|0
1637663610000|2021-11-23 10:33:30|4334.09|4334.09|4333.51|4333.51|4334.09|4334.09|4333.51|4333.51|0
1637663630000|2021-11-23 10:33:50|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|0
1637663660000|2021-11-23 10:34:20|4333.45|4333.45|4333.45|4333.45|4333.45|4333.45|4333.45|4333.45|0
1637663670000|2021-11-23 10:34:30|4333.55|4333.55|4333.37|4333.37|4333.55|4333.55|4333.37|4333.37|0
1637663680000|2021-11-23 10:34:40|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|0
1637663690000|2021-11-23 10:34:50|4333.12|4333.12|4333.12|4333.12|4333.12|4333.12|4333.12|4333.12|0
1637663700000|2021-11-23 10:35:00|4333.43|4333.43|4333.21|4333.21|4333.43|4333.43|4333.02|4333.02|0
1637663720000|2021-11-23 10:35:20|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|0
1637663730000|2021-11-23 10:35:30|4332.85|4332.85|4332.76|4332.76|4332.85|4332.85|4332.76|4332.76|0
1637663750000|2021-11-23 10:35:50|4332.85|4332.85|4332.95|4332.95|4332.95|4332.95|4332.85|4332.85|0
1637663760000|2021-11-23 10:36:00|4333.12|4333.12|4333.35|4333.35|4333.35|4333.35|4333.12|4333.12|0
1637663770000|2021-11-23 10:36:10|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|0
1637663820000|2021-11-23 10:37:00|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|0
1637663840000|2021-11-23 10:37:20|4333.24|4333.24|4333.22|4333.22|4333.24|4333.24|4333.22|4333.22|0
1637663850000|2021-11-23 10:37:30|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|0
1637663860000|2021-11-23 10:37:40|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|0
1637663880000|2021-11-23 10:38:00|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|0
1637663890000|2021-11-23 10:38:10|4332.64|4332.64|4332.93|4332.93|4332.93|4332.93|4332.64|4332.64|0
1637663910000|2021-11-23 10:38:30|4332.75|4332.75|4332.64|4332.64|4332.75|4332.75|4332.48|4332.48|0
1637663920000|2021-11-23 10:38:40|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|0
1637663930000|2021-11-23 10:38:50|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|0
1637663940000|2021-11-23 10:39:00|4331.99|4331.99|4331.96|4331.96|4331.99|4331.99|4331.96|4331.96|0
1637663960000|2021-11-23 10:39:20|4332.27|4332.27|4332.22|4332.22|4332.27|4332.27|4332.22|4332.22|0
1637663980000|2021-11-23 10:39:40|4332.03|4332.03|4332.03|4332.03|4332.03|4332.03|4332.03|4332.03|0
1637664000000|2021-11-23 10:40:00|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|0
1637664010000|2021-11-23 10:40:10|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|0
1637664030000|2021-11-23 10:40:30|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|0
1637664070000|2021-11-23 10:41:10|4331.95|4331.95|4332.28|4332.28|4332.36|4332.36|4331.95|4331.95|0
1637664120000|2021-11-23 10:42:00|4332.64|4332.64|4332.64|4332.64|4332.64|4332.64|4332.64|4332.64|0
1637664140000|2021-11-23 10:42:20|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|0
1637664170000|2021-11-23 10:42:50|4332.48|4332.48|4333.33|4333.33|4333.42|4333.42|4332.48|4332.48|0
1637664180000|2021-11-23 10:43:00|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|0
1637664190000|2021-11-23 10:43:10|4333.74|4333.74|4333.25|4333.25|4333.74|4333.74|4333.25|4333.25|0
1637664210000|2021-11-23 10:43:30|4332.31|4332.31|4332.31|4332.31|4332.31|4332.31|4332.31|4332.31|0
1637664220000|2021-11-23 10:43:40|4332.16|4332.16|4332.05|4332.05|4332.16|4332.16|4332|4332|0
1637664230000|2021-11-23 10:43:50|4332.21|4332.21|4332.11|4332.11|4332.21|4332.21|4332.11|4332.11|0
1637664250000|2021-11-23 10:44:10|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|0
1637664260000|2021-11-23 10:44:20|4332.34|4332.34|4331.99|4331.99|4332.34|4332.34|4331.99|4331.99|0
1637664270000|2021-11-23 10:44:30|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|0
1637664290000|2021-11-23 10:44:50|4331.68|4331.68|4331.96|4331.96|4331.96|4331.96|4331.65|4331.65|0
1637664310000|2021-11-23 10:45:10|4331.66|4331.66|4331.39|4331.39|4331.66|4331.66|4331.35|4331.35|0
1637664320000|2021-11-23 10:45:20|4331.24|4331.24|4330.88|4330.88|4331.24|4331.24|4330.88|4330.88|0
1637664330000|2021-11-23 10:45:30|4331.19|4331.19|4331.34|4331.34|4331.34|4331.34|4331.19|4331.19|0
1637664350000|2021-11-23 10:45:50|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|0
1637664370000|2021-11-23 10:46:10|4330.66|4330.66|4331.28|4331.28|4331.28|4331.28|4330.35|4330.35|0
1637664410000|2021-11-23 10:46:50|4331.41|4331.41|4331.75|4331.75|4331.75|4331.75|4331.41|4331.41|0
1637664420000|2021-11-23 10:47:00|4331.84|4331.84|4332.3|4332.3|4332.3|4332.3|4331.84|4331.84|0
1637664440000|2021-11-23 10:47:20|4332.21|4332.21|4331.78|4331.78|4332.21|4332.21|4331.78|4331.78|0
1637664470000|2021-11-23 10:47:50|4332.09|4332.09|4332.07|4332.07|4332.09|4332.09|4332.07|4332.07|0
1637664480000|2021-11-23 10:48:00|4331.98|4331.98|4331.76|4331.76|4332.07|4332.07|4331.76|4331.76|0
1637664490000|2021-11-23 10:48:10|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|0
1637664500000|2021-11-23 10:48:20|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|0
1637664520000|2021-11-23 10:48:40|4332.07|4332.07|4332.38|4332.38|4332.38|4332.38|4332.07|4332.07|0
1637664530000|2021-11-23 10:48:50|4332.34|4332.34|4332.03|4332.03|4332.34|4332.34|4332.03|4332.03|0
1637664540000|2021-11-23 10:49:00|4332.34|4332.34|4332.26|4332.26|4332.34|4332.34|4332.26|4332.26|0
1637664550000|2021-11-23 10:49:10|4332.57|4332.57|4331.96|4331.96|4332.57|4332.57|4331.96|4331.96|0
1637664560000|2021-11-23 10:49:20|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|0
1637664590000|2021-11-23 10:49:50|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|0
1637664600000|2021-11-23 10:50:00|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|0
1637664630000|2021-11-23 10:50:30|4331.46|4331.46|4331.5|4331.5|4331.5|4331.5|4331.46|4331.46|0
1637664660000|2021-11-23 10:51:00|4331.81|4331.81|4332.14|4332.14|4332.14|4332.14|4331.81|4331.81|0
1637664670000|2021-11-23 10:51:10|4331.99|4331.99|4332.08|4332.08|4332.08|4332.08|4331.99|4331.99|0
1637664690000|2021-11-23 10:51:30|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|0
1637664710000|2021-11-23 10:51:50|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|0
1637664720000|2021-11-23 10:52:00|4332.05|4332.05|4332.44|4332.44|4332.44|4332.44|4332.05|4332.05|0
1637664740000|2021-11-23 10:52:20|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|0
1637664760000|2021-11-23 10:52:40|4332.22|4332.22|4332.22|4332.22|4332.22|4332.22|4332.22|4332.22|0
1637664790000|2021-11-23 10:53:10|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|0
1637664800000|2021-11-23 10:53:20|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|0
1637664810000|2021-11-23 10:53:30|4332.75|4332.75|4332.34|4332.34|4332.75|4332.75|4332.34|4332.34|0
1637664820000|2021-11-23 10:53:40|4332.19|4332.19|4332.28|4332.28|4332.44|4332.44|4332.19|4332.19|0
1637664840000|2021-11-23 10:54:00|4331.97|4331.97|4332.75|4332.75|4332.75|4332.75|4331.97|4331.97|0
1637664850000|2021-11-23 10:54:10|4332.84|4332.84|4332.48|4332.48|4332.84|4332.84|4332.48|4332.48|0
1637664860000|2021-11-23 10:54:20|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|0
1637664910000|2021-11-23 10:55:10|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|0
1637664920000|2021-11-23 10:55:20|4332.28|4332.28|4332.35|4332.35|4332.35|4332.35|4331.95|4331.95|0
1637664930000|2021-11-23 10:55:30|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|0
1637664940000|2021-11-23 10:55:40|4332.35|4332.35|4332.35|4332.35|4332.35|4332.35|4332.35|4332.35|0
1637664960000|2021-11-23 10:56:00|4332|4332|4331.26|4331.26|4332|4332|4331.11|4331.11|0
1637664980000|2021-11-23 10:56:20|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|0
1637664990000|2021-11-23 10:56:30|4332.26|4332.26|4332.82|4332.82|4332.82|4332.82|4332.2|4332.2|0
1637665000000|2021-11-23 10:56:40|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|0
1637665020000|2021-11-23 10:57:00|4332.85|4332.85|4331.79|4331.79|4332.85|4332.85|4331.62|4331.62|0
1637665030000|2021-11-23 10:57:10|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|0
1637665040000|2021-11-23 10:57:20|4332.28|4332.28|4332.59|4332.59|4332.59|4332.59|4332.28|4332.28|0
1637665050000|2021-11-23 10:57:30|4332.69|4332.69|4332.87|4332.87|4332.87|4332.87|4332.69|4332.69|0
1637665070000|2021-11-23 10:57:50|4333.5|4333.5|4333.5|4333.5|4333.5|4333.5|4333.5|4333.5|0
1637665090000|2021-11-23 10:58:10|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|0
1637665100000|2021-11-23 10:58:20|4333.26|4333.26|4333.03|4333.03|4333.26|4333.26|4333.03|4333.03|0
1637665120000|2021-11-23 10:58:40|4333.18|4333.18|4333.03|4333.03|4333.18|4333.18|4333.03|4333.03|0
1637665160000|2021-11-23 10:59:20|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|0
1637665170000|2021-11-23 10:59:30|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|0
1637665190000|2021-11-23 10:59:50|4332.9|4332.9|4332.87|4332.87|4332.95|4332.95|4332.87|4332.87|0
1637665200000|2021-11-23 11:00:00|4333.18|4333.18|4334.57|4334.57|4334.57|4334.57|4333.18|4333.18|0
1637665210000|2021-11-23 11:00:10|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|0
1637665220000|2021-11-23 11:00:20|4334.72|4334.72|4334.78|4334.78|4334.78|4334.78|4334.72|4334.72|0
1637665230000|2021-11-23 11:00:30|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|0
1637665240000|2021-11-23 11:00:40|4334.07|4334.07|4334.07|4334.07|4334.07|4334.07|4334.07|4334.07|0
1637665250000|2021-11-23 11:00:50|4333.75|4333.75|4333.13|4333.13|4333.75|4333.75|4333.13|4333.13|0
1637665260000|2021-11-23 11:01:00|4333.44|4333.44|4333.42|4333.42|4333.44|4333.44|4333.42|4333.42|0
1637665270000|2021-11-23 11:01:10|4333.48|4333.48|4333.48|4333.48|4333.48|4333.48|4333.48|4333.48|0
1637665280000|2021-11-23 11:01:20|4333.59|4333.59|4333.59|4333.59|4333.59|4333.59|4333.59|4333.59|0
1637665290000|2021-11-23 11:01:30|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|0
1637665310000|2021-11-23 11:01:50|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|0
1637665320000|2021-11-23 11:02:00|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|0
1637665330000|2021-11-23 11:02:10|4334.33|4334.33|4334.33|4334.33|4334.33|4334.33|4334.33|4334.33|0
1637665350000|2021-11-23 11:02:30|4334.15|4334.15|4333.15|4333.15|4334.15|4334.15|4332.52|4332.52|0
1637665380000|2021-11-23 11:03:00|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|0
1637665390000|2021-11-23 11:03:10|4332.06|4332.06|4331.97|4331.97|4332.06|4332.06|4331.97|4331.97|0
1637665400000|2021-11-23 11:03:20|4331.85|4331.85|4331.95|4331.95|4331.95|4331.95|4331.83|4331.83|0
1637665430000|2021-11-23 11:03:50|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|0
1637665450000|2021-11-23 11:04:10|4332.03|4332.03|4331.4|4331.4|4332.03|4332.03|4331.4|4331.4|0
1637665460000|2021-11-23 11:04:20|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|0
1637665470000|2021-11-23 11:04:30|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|0
1637665480000|2021-11-23 11:04:40|4331.68|4331.68|4331.72|4331.72|4331.72|4331.72|4331.68|4331.68|0
1637665490000|2021-11-23 11:04:50|4331.41|4331.41|4331.88|4331.88|4331.88|4331.88|4331.25|4331.25|0
1637665500000|2021-11-23 11:05:00|4331.57|4331.57|4331.3|4331.3|4331.61|4331.61|4331.3|4331.3|0
1637665510000|2021-11-23 11:05:10|4331.14|4331.14|4330.99|4330.99|4331.14|4331.14|4330.99|4330.99|0
1637665530000|2021-11-23 11:05:30|4330.84|4330.84|4330.68|4330.68|4330.84|4330.84|4330.63|4330.63|0
1637665540000|2021-11-23 11:05:40|4330.83|4330.83|4330.68|4330.68|4330.83|4330.83|4330.68|4330.68|0
1637665550000|2021-11-23 11:05:50|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|0
1637665560000|2021-11-23 11:06:00|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|0
1637665570000|2021-11-23 11:06:10|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|0
1637665580000|2021-11-23 11:06:20|4331.26|4331.26|4331.25|4331.25|4331.37|4331.37|4331.25|4331.25|0
1637665590000|2021-11-23 11:06:30|4330.93|4330.93|4330.93|4330.93|4330.93|4330.93|4330.93|4330.93|0
1637665600000|2021-11-23 11:06:40|4330.75|4330.75|4330.3|4330.3|4330.75|4330.75|4329.99|4329.99|0
1637665620000|2021-11-23 11:07:00|4330.39|4330.39|4330.39|4330.39|4330.55|4330.55|4330.24|4330.24|0
1637665640000|2021-11-23 11:07:20|4330.55|4330.55|4330.78|4330.78|4330.78|4330.78|4330.55|4330.55|0
1637665650000|2021-11-23 11:07:30|4330.84|4330.84|4330.9|4330.9|4330.9|4330.9|4330.84|4330.84|0
1637665670000|2021-11-23 11:07:50|4331.05|4331.05|4329.81|4329.81|4331.05|4331.05|4329.81|4329.81|0
1637665690000|2021-11-23 11:08:10|4329.49|4329.49|4329.49|4329.49|4329.49|4329.49|4329.49|4329.49|0
1637665700000|2021-11-23 11:08:20|4329.47|4329.47|4329.44|4329.44|4329.47|4329.47|4329.44|4329.44|0
1637665710000|2021-11-23 11:08:30|4329.29|4329.29|4329.87|4329.87|4329.87|4329.87|4329.24|4329.24|0
1637665750000|2021-11-23 11:09:10|4329.82|4329.82|4329.76|4329.76|4329.82|4329.82|4329.76|4329.76|0
1637665760000|2021-11-23 11:09:20|4328.82|4328.82|4329.14|4329.14|4329.14|4329.14|4328.82|4328.82|0
1637665770000|2021-11-23 11:09:30|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|0
1637665780000|2021-11-23 11:09:40|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|0
1637665820000|2021-11-23 11:10:20|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|0
1637665840000|2021-11-23 11:10:40|4328.24|4328.24|4327.56|4327.56|4328.24|4328.24|4327.56|4327.56|0
1637665860000|2021-11-23 11:11:00|4327.62|4327.62|4327.56|4327.56|4327.62|4327.62|4327.56|4327.56|0
1637665870000|2021-11-23 11:11:10|4327.25|4327.25|4327.56|4327.56|4327.56|4327.56|4327.25|4327.25|0
1637665890000|2021-11-23 11:11:30|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|0
1637665910000|2021-11-23 11:11:50|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|0
1637665920000|2021-11-23 11:12:00|4327.87|4327.87|4327.4|4327.4|4327.87|4327.87|4326.93|4326.93|0
1637665930000|2021-11-23 11:12:10|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|0
1637665940000|2021-11-23 11:12:20|4327.65|4327.65|4327.74|4327.74|4327.74|4327.74|4327.65|4327.65|0
1637665950000|2021-11-23 11:12:30|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|0
1637665960000|2021-11-23 11:12:40|4327.7|4327.7|4327.7|4327.7|4327.7|4327.7|4327.7|4327.7|0
1637665970000|2021-11-23 11:12:50|4327.64|4327.64|4327.41|4327.41|4327.7|4327.7|4327.41|4327.41|0
1637665980000|2021-11-23 11:13:00|4327.47|4327.47|4327.54|4327.54|4327.59|4327.59|4327.47|4327.47|0
1637665990000|2021-11-23 11:13:10|4328|4328|4327.85|4327.85|4328|4328|4327.85|4327.85|0
1637666000000|2021-11-23 11:13:20|4327.77|4327.77|4327.46|4327.46|4327.77|4327.77|4327.46|4327.46|0
1637666010000|2021-11-23 11:13:30|4327.28|4327.28|4327.23|4327.23|4327.28|4327.28|4327.23|4327.23|0
1637666020000|2021-11-23 11:13:40|4327.86|4327.86|4327.82|4327.82|4327.86|4327.86|4327.82|4327.82|0
1637666050000|2021-11-23 11:14:10|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|0
1637666070000|2021-11-23 11:14:30|4329.15|4329.15|4328.77|4328.77|4329.15|4329.15|4328.77|4328.77|0
1637666080000|2021-11-23 11:14:40|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|0
1637666090000|2021-11-23 11:14:50|4328.83|4328.83|4328.28|4328.28|4328.83|4328.83|4328.28|4328.28|0
1637666100000|2021-11-23 11:15:00|4327.98|4327.98|4327.02|4327.02|4327.98|4327.98|4327.02|4327.02|0
1637666110000|2021-11-23 11:15:10|4327.33|4327.33|4327.64|4327.64|4327.64|4327.64|4327.33|4327.33|0
1637666120000|2021-11-23 11:15:20|4327.59|4327.59|4328.04|4328.04|4328.04|4328.04|4327.42|4327.42|0
1637666130000|2021-11-23 11:15:30|4327.73|4327.73|4327.77|4327.77|4327.77|4327.77|4327.73|4327.73|0
1637666150000|2021-11-23 11:15:50|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|0
1637666160000|2021-11-23 11:16:00|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|0
1637666180000|2021-11-23 11:16:20|4327.27|4327.27|4327.12|4327.12|4327.27|4327.27|4327.12|4327.12|0
1637666190000|2021-11-23 11:16:30|4326.89|4326.89|4326.91|4326.91|4326.91|4326.91|4326.89|4326.89|0
1637666220000|2021-11-23 11:17:00|4326.82|4326.82|4325.98|4325.98|4326.91|4326.91|4325.98|4325.98|0
1637666230000|2021-11-23 11:17:10|4325.96|4325.96|4325.93|4325.93|4325.96|4325.96|4325.93|4325.93|0
1637666240000|2021-11-23 11:17:20|4326.05|4326.05|4326.17|4326.17|4326.17|4326.17|4326.05|4326.05|0
1637666260000|2021-11-23 11:17:40|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|0
1637666270000|2021-11-23 11:17:50|4326.57|4326.57|4326.88|4326.88|4326.88|4326.88|4326.57|4326.57|0
1637666280000|2021-11-23 11:18:00|4326.94|4326.94|4327.25|4327.25|4327.25|4327.25|4326.94|4326.94|0
1637666290000|2021-11-23 11:18:10|4327.56|4327.56|4327.87|4327.87|4327.87|4327.87|4327.56|4327.56|0
1637666300000|2021-11-23 11:18:20|4327.96|4327.96|4328.27|4328.27|4328.27|4328.27|4327.96|4327.96|0
1637666310000|2021-11-23 11:18:30|4328.58|4328.58|4328.28|4328.28|4328.58|4328.58|4328.28|4328.28|0
1637666320000|2021-11-23 11:18:40|4328.37|4328.37|4328.37|4328.37|4328.37|4328.37|4328.37|4328.37|0
1637666330000|2021-11-23 11:18:50|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|0
1637666340000|2021-11-23 11:19:00|4327.98|4327.98|4327.83|4327.83|4327.98|4327.98|4327.83|4327.83|0
1637666350000|2021-11-23 11:19:10|4328.14|4328.14|4327.99|4327.99|4328.14|4328.14|4327.99|4327.99|0
1637666360000|2021-11-23 11:19:20|4329.24|4329.24|4330.17|4330.17|4330.17|4330.17|4328.92|4328.92|0
1637666370000|2021-11-23 11:19:30|4330.13|4330.13|4329.98|4329.98|4330.13|4330.13|4329.98|4329.98|0
1637666380000|2021-11-23 11:19:40|4329.67|4329.67|4330.29|4330.29|4330.29|4330.29|4329.67|4329.67|0
1637666390000|2021-11-23 11:19:50|4330.53|4330.53|4330.62|4330.62|4330.62|4330.62|4330.53|4330.53|0
1637666400000|2021-11-23 11:20:00|4330.68|4330.68|4330.83|4330.83|4330.83|4330.83|4330.68|4330.68|0
1637666420000|2021-11-23 11:20:20|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|0
1637666460000|2021-11-23 11:21:00|4330.83|4330.83|4331.61|4331.61|4331.61|4331.61|4330.83|4330.83|0
1637666470000|2021-11-23 11:21:10|4331.66|4331.66|4331.55|4331.55|4331.7|4331.7|4331.55|4331.55|0
1637666480000|2021-11-23 11:21:20|4331.24|4331.24|4331.55|4331.55|4331.55|4331.55|4330.61|4330.61|0
1637666490000|2021-11-23 11:21:30|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|0
1637666500000|2021-11-23 11:21:40|4332.15|4332.15|4331.37|4331.37|4332.15|4332.15|4331.37|4331.37|0
1637666510000|2021-11-23 11:21:50|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|0
1637666520000|2021-11-23 11:22:00|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|0
1637666530000|2021-11-23 11:22:10|4331.47|4331.47|4330.86|4330.86|4331.49|4331.49|4330.86|4330.86|0
1637666540000|2021-11-23 11:22:20|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|0
1637666550000|2021-11-23 11:22:30|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|0
1637666560000|2021-11-23 11:22:40|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|0
1637666580000|2021-11-23 11:23:00|4330.46|4330.46|4329.88|4329.88|4330.46|4330.46|4329.88|4329.88|0
1637666590000|2021-11-23 11:23:10|4329.57|4329.57|4329.26|4329.26|4329.57|4329.57|4329.26|4329.26|0
1637666610000|2021-11-23 11:23:30|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|0
1637666620000|2021-11-23 11:23:40|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|0
1637666640000|2021-11-23 11:24:00|4329.1|4329.1|4329.4|4329.4|4330.61|4330.61|4329.1|4329.1|0
1637666650000|2021-11-23 11:24:10|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|0
1637666660000|2021-11-23 11:24:20|4329.18|4329.18|4328.89|4328.89|4329.18|4329.18|4328.89|4328.89|0
1637666670000|2021-11-23 11:24:30|4328.74|4328.74|4328.11|4328.11|4328.74|4328.74|4328.11|4328.11|0
1637666690000|2021-11-23 11:24:50|4328.42|4328.42|4328.42|4328.42|4328.74|4328.74|4328.42|4328.42|0
1637666720000|2021-11-23 11:25:20|4328.74|4328.74|4328.55|4328.55|4329.05|4329.05|4328.55|4328.55|0
1637666760000|2021-11-23 11:26:00|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|0
1637666780000|2021-11-23 11:26:20|4328.96|4328.96|4328.5|4328.5|4328.96|4328.96|4328.5|4328.5|0
1637666790000|2021-11-23 11:26:30|4328.65|4328.65|4328.5|4328.5|4328.65|4328.65|4328.5|4328.5|0
1637666800000|2021-11-23 11:26:40|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|0
1637666830000|2021-11-23 11:27:10|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|0
1637666850000|2021-11-23 11:27:30|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|0
1637666870000|2021-11-23 11:27:50|4328.54|4328.54|4328.86|4328.86|4328.86|4328.86|4328.54|4328.54|0
1637666880000|2021-11-23 11:28:00|4329.17|4329.17|4328.93|4328.93|4329.17|4329.17|4328.93|4328.93|0
1637666900000|2021-11-23 11:28:20|4329.25|4329.25|4329.56|4329.56|4329.56|4329.56|4329.25|4329.25|0
1637666920000|2021-11-23 11:28:40|4329.2|4329.2|4329.2|4329.2|4329.2|4329.2|4329.2|4329.2|0
1637666950000|2021-11-23 11:29:10|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|0
1637666970000|2021-11-23 11:29:30|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.34|4327.34|0
1637666980000|2021-11-23 11:29:40|4327.5|4327.5|4327.81|4327.81|4327.81|4327.81|4327.5|4327.5|0
1637666990000|2021-11-23 11:29:50|4328.11|4328.11|4328.11|4328.11|4328.11|4328.11|4328.11|4328.11|0
1637667000000|2021-11-23 11:30:00|4328.74|4328.74|4328.43|4328.43|4328.74|4328.74|4328.43|4328.43|0
1637667020000|2021-11-23 11:30:20|4328.52|4328.52|4327.9|4327.9|4328.52|4328.52|4327.9|4327.9|0
1637667030000|2021-11-23 11:30:30|4327.81|4327.81|4327.72|4327.72|4327.81|4327.81|4327.72|4327.72|0
1637667050000|2021-11-23 11:30:50|4327.56|4327.56|4327.72|4327.72|4327.72|4327.72|4327.56|4327.56|0
1637667070000|2021-11-23 11:31:10|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|0
1637667090000|2021-11-23 11:31:30|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|0
1637667100000|2021-11-23 11:31:40|4327.97|4327.97|4327.66|4327.66|4327.97|4327.97|4327.51|4327.51|0
1637667120000|2021-11-23 11:32:00|4327.43|4327.43|4327.11|4327.11|4327.43|4327.43|4327.11|4327.11|0
1637667130000|2021-11-23 11:32:10|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|0
1637667140000|2021-11-23 11:32:20|4327.48|4327.48|4327.8|4327.8|4327.8|4327.8|4327.48|4327.48|0
1637667150000|2021-11-23 11:32:30|4327.95|4327.95|4328.1|4328.1|4328.1|4328.1|4327.95|4327.95|0
1637667180000|2021-11-23 11:33:00|4328.73|4328.73|4327.83|4327.83|4328.73|4328.73|4327.83|4327.83|0
1637667200000|2021-11-23 11:33:20|4327.98|4327.98|4327.83|4327.83|4327.98|4327.98|4327.83|4327.83|0
1637667210000|2021-11-23 11:33:30|4328.13|4328.13|4327.82|4327.82|4328.13|4328.13|4327.82|4327.82|0
1637667250000|2021-11-23 11:34:10|4327.54|4327.54|4327.75|4327.75|4327.75|4327.75|4327.54|4327.54|0
1637667260000|2021-11-23 11:34:20|4327.71|4327.71|4327.56|4327.56|4327.71|4327.71|4327.56|4327.56|0
1637667270000|2021-11-23 11:34:30|4328.02|4328.02|4327.87|4327.87|4328.02|4328.02|4327.87|4327.87|0
1637667290000|2021-11-23 11:34:50|4327.56|4327.56|4327.71|4327.71|4327.71|4327.71|4327.56|4327.56|0
1637667310000|2021-11-23 11:35:10|4327.4|4327.4|4327.55|4327.55|4327.55|4327.55|4327.4|4327.4|0
1637667320000|2021-11-23 11:35:20|4327.63|4327.63|4327.67|4327.67|4327.67|4327.67|4327.63|4327.63|0
1637667330000|2021-11-23 11:35:30|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|0
1637667340000|2021-11-23 11:35:40|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|0
1637667360000|2021-11-23 11:36:00|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|0
1637667370000|2021-11-23 11:36:10|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|0
1637667390000|2021-11-23 11:36:30|4327.32|4327.32|4327.4|4327.4|4327.4|4327.4|4327.32|4327.32|0
1637667410000|2021-11-23 11:36:50|4327.09|4327.09|4326.78|4326.78|4327.09|4327.09|4326.78|4326.78|0
1637667420000|2021-11-23 11:37:00|4326.88|4326.88|4327.41|4327.41|4327.41|4327.41|4326.88|4326.88|0
1637667430000|2021-11-23 11:37:10|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|0
1637667440000|2021-11-23 11:37:20|4327.67|4327.67|4327.98|4327.98|4327.98|4327.98|4327.67|4327.67|0
1637667450000|2021-11-23 11:37:30|4328|4328|4328|4328|4328|4328|4328|4328|0
1637667480000|2021-11-23 11:38:00|4328.16|4328.16|4328.44|4328.44|4328.44|4328.44|4328|4328|0
1637667490000|2021-11-23 11:38:10|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|0
1637667520000|2021-11-23 11:38:40|4329.99|4329.99|4330.23|4330.23|4330.23|4330.23|4329.96|4329.96|0
1637667550000|2021-11-23 11:39:10|4329.86|4329.86|4330.23|4330.23|4330.23|4330.23|4329.86|4329.86|0
1637667560000|2021-11-23 11:39:20|4330.14|4330.14|4331.07|4331.07|4331.07|4331.07|4330.14|4330.14|0
1637667570000|2021-11-23 11:39:30|4330.13|4330.13|4329.83|4329.83|4330.13|4330.13|4329.83|4329.83|0
1637667580000|2021-11-23 11:39:40|4330.11|4330.11|4330.01|4330.01|4330.11|4330.11|4330.01|4330.01|0
1637667600000|2021-11-23 11:40:00|4329.71|4329.71|4329.35|4329.35|4329.71|4329.71|4329.35|4329.35|0
1637667630000|2021-11-23 11:40:30|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|0
1637667640000|2021-11-23 11:40:40|4329.48|4329.48|4328.9|4328.9|4329.48|4329.48|4328.85|4328.85|0
1637667650000|2021-11-23 11:40:50|4328.84|4328.84|4328.53|4328.53|4328.84|4328.84|4328.53|4328.53|0
1637667670000|2021-11-23 11:41:10|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|0
1637667680000|2021-11-23 11:41:20|4329.24|4329.24|4329.55|4329.55|4329.55|4329.55|4329.24|4329.24|0
1637667710000|2021-11-23 11:41:50|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|0
1637667720000|2021-11-23 11:42:00|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|0
1637667760000|2021-11-23 11:42:40|4328.71|4328.71|4328.99|4328.99|4328.99|4328.99|4328.71|4328.71|0
1637667770000|2021-11-23 11:42:50|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|4328.95|4328.95|0
1637667780000|2021-11-23 11:43:00|4329.22|4329.22|4328.3|4328.3|4329.22|4329.22|4328.3|4328.3|0
1637667820000|2021-11-23 11:43:40|4328.12|4328.12|4328.21|4328.21|4328.21|4328.21|4328.12|4328.12|0
1637667850000|2021-11-23 11:44:10|4327.99|4327.99|4327.94|4327.94|4327.99|4327.99|4327.94|4327.94|0
1637667860000|2021-11-23 11:44:20|4328.04|4328.04|4327.27|4327.27|4328.04|4328.04|4327.27|4327.27|0
1637667870000|2021-11-23 11:44:30|4326.96|4326.96|4326.65|4326.65|4326.96|4326.96|4326.65|4326.65|0
1637667890000|2021-11-23 11:44:50|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|0
1637667900000|2021-11-23 11:45:00|4326.46|4326.46|4326.46|4326.46|4326.46|4326.46|4326.46|4326.46|0
1637667910000|2021-11-23 11:45:10|4326.54|4326.54|4327.53|4327.53|4327.61|4327.61|4326.54|4326.54|0
1637667920000|2021-11-23 11:45:20|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|0
1637667930000|2021-11-23 11:45:30|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|0
1637667960000|2021-11-23 11:46:00|4327.09|4327.09|4326.63|4326.63|4327.09|4327.09|4326.63|4326.63|0
1637667970000|2021-11-23 11:46:10|4326.65|4326.65|4326.58|4326.58|4326.89|4326.89|4326.58|4326.58|0
1637667980000|2021-11-23 11:46:20|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|0
1637667990000|2021-11-23 11:46:30|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|0
1637668010000|2021-11-23 11:46:50|4327.13|4327.13|4327.59|4327.59|4327.59|4327.59|4327.13|4327.13|0
1637668030000|2021-11-23 11:47:10|4327.57|4327.57|4327.59|4327.59|4327.59|4327.59|4327.57|4327.57|0
1637668040000|2021-11-23 11:47:20|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|0
1637668050000|2021-11-23 11:47:30|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|0
1637668060000|2021-11-23 11:47:40|4328.15|4328.15|4329.05|4329.05|4329.05|4329.05|4328.15|4328.15|0
1637668070000|2021-11-23 11:47:50|4328.94|4328.94|4328.91|4328.91|4328.94|4328.94|4328.91|4328.91|0
1637668080000|2021-11-23 11:48:00|4328.6|4328.6|4328.52|4328.52|4328.65|4328.65|4328.52|4328.52|0
1637668110000|2021-11-23 11:48:30|4328.57|4328.57|4328.92|4328.92|4328.92|4328.92|4328.57|4328.57|0
1637668120000|2021-11-23 11:48:40|4329.24|4329.24|4329.15|4329.15|4329.24|4329.24|4329.15|4329.15|0
1637668130000|2021-11-23 11:48:50|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|0
1637668150000|2021-11-23 11:49:10|4328.8|4328.8|4328.9|4328.9|4328.9|4328.9|4328.8|4328.8|0
1637668170000|2021-11-23 11:49:30|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|0
1637668200000|2021-11-23 11:50:00|4328.74|4328.74|4329.42|4329.42|4329.45|4329.45|4328.74|4328.74|0
1637668270000|2021-11-23 11:51:10|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|0
1637668280000|2021-11-23 11:51:20|4330.13|4330.13|4330.41|4330.41|4330.41|4330.41|4330.13|4330.13|0
1637668290000|2021-11-23 11:51:30|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|0
1637668300000|2021-11-23 11:51:40|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|0
1637668350000|2021-11-23 11:52:30|4331.35|4331.35|4331.19|4331.19|4331.35|4331.35|4331.19|4331.19|0
1637668360000|2021-11-23 11:52:40|4331.14|4331.14|4330.58|4330.58|4331.14|4331.14|4330.58|4330.58|0
1637668390000|2021-11-23 11:53:10|4330.67|4330.67|4330.76|4330.76|4330.76|4330.76|4330.67|4330.67|0
1637668410000|2021-11-23 11:53:30|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|0
1637668420000|2021-11-23 11:53:40|4330.05|4330.05|4329.96|4329.96|4330.05|4330.05|4329.86|4329.86|0
1637668430000|2021-11-23 11:53:50|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|0
1637668450000|2021-11-23 11:54:10|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|0
1637668470000|2021-11-23 11:54:30|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|0
1637668480000|2021-11-23 11:54:40|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|0
1637668500000|2021-11-23 11:55:00|4329.43|4329.43|4328.89|4328.89|4329.43|4329.43|4328.89|4328.89|0
1637668520000|2021-11-23 11:55:20|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|0
1637668530000|2021-11-23 11:55:30|4328.24|4328.24|4329.17|4329.17|4329.17|4329.17|4328.24|4328.24|0
1637668540000|2021-11-23 11:55:40|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|0
1637668550000|2021-11-23 11:55:50|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|0
1637668560000|2021-11-23 11:56:00|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|0
1637668570000|2021-11-23 11:56:10|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|0
1637668580000|2021-11-23 11:56:20|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|0
1637668590000|2021-11-23 11:56:30|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|0
1637668600000|2021-11-23 11:56:40|4328.37|4328.37|4328.46|4328.46|4328.46|4328.46|4328.37|4328.37|0
1637668610000|2021-11-23 11:56:50|4328.34|4328.34|4328.03|4328.03|4328.34|4328.34|4328.03|4328.03|0
1637668630000|2021-11-23 11:57:10|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|0
1637668640000|2021-11-23 11:57:20|4327.46|4327.46|4327.77|4327.77|4327.77|4327.77|4327.46|4327.46|0
1637668670000|2021-11-23 11:57:50|4328.09|4328.09|4328.4|4328.4|4328.4|4328.4|4328.09|4328.09|0
1637668690000|2021-11-23 11:58:10|4328.25|4328.25|4328.25|4328.25|4328.29|4328.29|4328.25|4328.25|0
1637668710000|2021-11-23 11:58:30|4328.2|4328.2|4328.2|4328.2|4328.2|4328.2|4328.2|4328.2|0
1637668730000|2021-11-23 11:58:50|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|0
1637668740000|2021-11-23 11:59:00|4328.46|4328.46|4328.46|4328.46|4328.46|4328.46|4328.46|4328.46|0
1637668750000|2021-11-23 11:59:10|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|0
1637668760000|2021-11-23 11:59:20|4328.86|4328.86|4329.11|4329.11|4329.11|4329.11|4328.86|4328.86|0
1637668770000|2021-11-23 11:59:30|4328.92|4328.92|4329.02|4329.02|4329.02|4329.02|4328.92|4328.92|0
1637668780000|2021-11-23 11:59:40|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|0
1637668810000|2021-11-23 12:00:10|4328.39|4328.39|4327.31|4327.31|4328.39|4328.39|4327.31|4327.31|0
1637668820000|2021-11-23 12:00:20|4327.62|4327.62|4328.09|4328.09|4328.09|4328.09|4327.62|4327.62|0
1637668830000|2021-11-23 12:00:30|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|0
1637668840000|2021-11-23 12:00:40|4327.47|4327.47|4327.78|4327.78|4327.78|4327.78|4327.47|4327.47|0
1637668860000|2021-11-23 12:01:00|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|0
1637668870000|2021-11-23 12:01:10|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|0
1637668880000|2021-11-23 12:01:20|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|0
1637668890000|2021-11-23 12:01:30|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|0
1637668920000|2021-11-23 12:02:00|4327.47|4327.47|4327.62|4327.62|4327.62|4327.62|4327.47|4327.47|0
1637668950000|2021-11-23 12:02:30|4327.31|4327.31|4327.28|4327.28|4327.31|4327.31|4327.28|4327.28|0
1637668970000|2021-11-23 12:02:50|4327.46|4327.46|4327.97|4327.97|4327.97|4327.97|4327.34|4327.34|0
1637668980000|2021-11-23 12:03:00|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|0
1637668990000|2021-11-23 12:03:10|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|0
1637669000000|2021-11-23 12:03:20|4327.49|4327.49|4327.61|4327.61|4327.61|4327.61|4327.49|4327.49|0
1637669010000|2021-11-23 12:03:30|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|0
1637669020000|2021-11-23 12:03:40|4327.45|4327.45|4327.76|4327.76|4327.76|4327.76|4327.45|4327.45|0
1637669040000|2021-11-23 12:04:00|4327.94|4327.94|4327.94|4327.94|4328.04|4328.04|4327.94|4327.94|0
1637669050000|2021-11-23 12:04:10|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|0
1637669060000|2021-11-23 12:04:20|4328.07|4328.07|4327.95|4327.95|4328.07|4328.07|4327.95|4327.95|0
1637669070000|2021-11-23 12:04:30|4327.64|4327.64|4327.7|4327.7|4327.7|4327.7|4327.64|4327.64|0
1637669080000|2021-11-23 12:04:40|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|4326.93|4326.93|0
1637669090000|2021-11-23 12:04:50|4327.4|4327.4|4327.58|4327.58|4327.58|4327.58|4327.4|4327.4|0
1637669130000|2021-11-23 12:05:30|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|0
1637669140000|2021-11-23 12:05:40|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|0
1637669150000|2021-11-23 12:05:50|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|0
1637669160000|2021-11-23 12:06:00|4327.58|4327.58|4327.58|4327.58|4327.58|4327.58|4327.58|4327.58|0
1637669170000|2021-11-23 12:06:10|4327.89|4327.89|4328.35|4328.35|4328.35|4328.35|4327.89|4327.89|0
1637669180000|2021-11-23 12:06:20|4328.66|4328.66|4328.8|4328.8|4329.29|4329.29|4328.66|4328.66|0
1637669190000|2021-11-23 12:06:30|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|0
1637669210000|2021-11-23 12:06:50|4328.17|4328.17|4328.02|4328.02|4328.17|4328.17|4328.02|4328.02|0
1637669220000|2021-11-23 12:07:00|4327.83|4327.83|4327.52|4327.52|4327.83|4327.83|4327.52|4327.52|0
1637669260000|2021-11-23 12:07:40|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|0
1637669270000|2021-11-23 12:07:50|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|0
1637669280000|2021-11-23 12:08:00|4326.53|4326.53|4326.47|4326.47|4326.53|4326.53|4326.47|4326.47|0
1637669300000|2021-11-23 12:08:20|4326.42|4326.42|4326.74|4326.74|4326.74|4326.74|4326.42|4326.42|0
1637669330000|2021-11-23 12:08:50|4326.81|4326.81|4326.96|4326.96|4326.96|4326.96|4326.81|4326.81|0
1637669340000|2021-11-23 12:09:00|4327.27|4327.27|4326.96|4326.96|4327.27|4327.27|4326.96|4326.96|0
1637669350000|2021-11-23 12:09:10|4327.31|4327.31|4327.61|4327.61|4327.61|4327.61|4327.31|4327.31|0
1637669360000|2021-11-23 12:09:20|4327.92|4327.92|4327.32|4327.32|4327.92|4327.92|4327.32|4327.32|0
1637669370000|2021-11-23 12:09:30|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|0
1637669390000|2021-11-23 12:09:50|4327.11|4327.11|4327.11|4327.11|4327.11|4327.11|4327.11|4327.11|0
1637669400000|2021-11-23 12:10:00|4326.87|4326.87|4326.65|4326.65|4326.97|4326.97|4326.65|4326.65|0
1637669410000|2021-11-23 12:10:10|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|0
1637669440000|2021-11-23 12:10:40|4326.65|4326.65|4326.53|4326.53|4326.65|4326.65|4326.53|4326.53|0
1637669470000|2021-11-23 12:11:10|4326.38|4326.38|4325.67|4325.67|4326.38|4326.38|4325.67|4325.67|0
1637669480000|2021-11-23 12:11:20|4325.52|4325.52|4325.36|4325.36|4325.67|4325.67|4325.36|4325.36|0
1637669500000|2021-11-23 12:11:40|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|0
1637669510000|2021-11-23 12:11:50|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|0
1637669530000|2021-11-23 12:12:10|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|0
1637669540000|2021-11-23 12:12:20|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|0
1637669580000|2021-11-23 12:13:00|4326.2|4326.2|4325.48|4325.48|4326.2|4326.2|4325.48|4325.48|0
1637669600000|2021-11-23 12:13:20|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|0
1637669610000|2021-11-23 12:13:30|4324.77|4324.77|4324.82|4324.82|4324.82|4324.82|4324.77|4324.77|0
1637669630000|2021-11-23 12:13:50|4325.45|4325.45|4325.45|4325.45|4325.45|4325.45|4325.45|4325.45|0
1637669660000|2021-11-23 12:14:20|4325.3|4325.3|4325.45|4325.45|4325.45|4325.45|4325.3|4325.3|0
1637669670000|2021-11-23 12:14:30|4325.6|4325.6|4325.91|4325.91|4325.91|4325.91|4325.6|4325.6|0
1637669680000|2021-11-23 12:14:40|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|0
1637669690000|2021-11-23 12:14:50|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|0
1637669710000|2021-11-23 12:15:10|4326.03|4326.03|4326.3|4326.3|4326.34|4326.34|4326.03|4326.03|0
1637669720000|2021-11-23 12:15:20|4326.46|4326.46|4326.46|4326.46|4326.46|4326.46|4326.46|4326.46|0
1637669740000|2021-11-23 12:15:40|4326.42|4326.42|4326.37|4326.37|4326.42|4326.42|4326.37|4326.37|0
1637669750000|2021-11-23 12:15:50|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|0
1637669780000|2021-11-23 12:16:20|4326.84|4326.84|4326.81|4326.81|4326.84|4326.84|4326.65|4326.65|0
1637669790000|2021-11-23 12:16:30|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|0
1637669800000|2021-11-23 12:16:40|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|0
1637669810000|2021-11-23 12:16:50|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|0
1637669820000|2021-11-23 12:17:00|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|0
1637669840000|2021-11-23 12:17:20|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|0
1637669870000|2021-11-23 12:17:50|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|0
1637669900000|2021-11-23 12:18:20|4325.73|4325.73|4325.5|4325.5|4325.73|4325.73|4325.5|4325.5|0
1637669910000|2021-11-23 12:18:30|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|0
1637669930000|2021-11-23 12:18:50|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|0
1637669940000|2021-11-23 12:19:00|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|0
1637669950000|2021-11-23 12:19:10|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|0
1637669960000|2021-11-23 12:19:20|4325.75|4325.75|4325.5|4325.5|4325.75|4325.75|4325.5|4325.5|0
1637669970000|2021-11-23 12:19:30|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|0
1637669980000|2021-11-23 12:19:40|4326.41|4326.41|4327.35|4327.35|4327.35|4327.35|4326.41|4326.41|0
1637669990000|2021-11-23 12:19:50|4327.03|4327.03|4328.12|4328.12|4328.12|4328.12|4327.03|4327.03|0
1637670000000|2021-11-23 12:20:00|4328.03|4328.03|4327.43|4327.43|4328.03|4328.03|4327.43|4327.43|0
1637670010000|2021-11-23 12:20:10|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|0
1637670020000|2021-11-23 12:20:20|4327.12|4327.12|4327.24|4327.24|4327.24|4327.24|4327.12|4327.12|0
1637670030000|2021-11-23 12:20:30|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|0
1637670060000|2021-11-23 12:21:00|4327.02|4327.02|4327.02|4327.02|4327.02|4327.02|4327.02|4327.02|0
1637670070000|2021-11-23 12:21:10|4327.14|4327.14|4327.08|4327.08|4327.14|4327.14|4327.08|4327.08|0
1637670080000|2021-11-23 12:21:20|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|0
1637670110000|2021-11-23 12:21:50|4326.86|4326.86|4326.57|4326.57|4326.86|4326.86|4326.55|4326.55|0
1637670120000|2021-11-23 12:22:00|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|0
1637670130000|2021-11-23 12:22:10|4326.05|4326.05|4326.21|4326.21|4326.21|4326.21|4325.9|4325.9|0
1637670140000|2021-11-23 12:22:20|4326.23|4326.23|4326.32|4326.32|4326.32|4326.32|4326.23|4326.23|0
1637670150000|2021-11-23 12:22:30|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|0
1637670170000|2021-11-23 12:22:50|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|0
1637670180000|2021-11-23 12:23:00|4326.32|4326.32|4326.83|4326.83|4326.83|4326.83|4326.32|4326.32|0
1637670210000|2021-11-23 12:23:30|4327.29|4327.29|4327.14|4327.14|4327.29|4327.29|4327.14|4327.14|0
1637670230000|2021-11-23 12:23:50|4327.45|4327.45|4327.91|4327.91|4327.91|4327.91|4327.45|4327.45|0
1637670240000|2021-11-23 12:24:00|4328.37|4328.37|4328.84|4328.84|4328.84|4328.84|4328.37|4328.37|0
1637670250000|2021-11-23 12:24:10|4328.21|4328.21|4327.9|4327.9|4328.21|4328.21|4327.9|4327.9|0
1637670270000|2021-11-23 12:24:30|4327.99|4327.99|4327.99|4327.99|4327.99|4327.99|4327.99|4327.99|0
1637670280000|2021-11-23 12:24:40|4328.02|4328.02|4327.99|4327.99|4328.02|4328.02|4327.99|4327.99|0
1637670300000|2021-11-23 12:25:00|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|0
1637670310000|2021-11-23 12:25:10|4328.61|4328.61|4328.61|4328.61|4328.61|4328.61|4328.61|4328.61|0
1637670320000|2021-11-23 12:25:20|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|0
1637670360000|2021-11-23 12:26:00|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|0
1637670370000|2021-11-23 12:26:10|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|0
1637670380000|2021-11-23 12:26:20|4327.77|4327.77|4327.46|4327.46|4327.77|4327.77|4327.46|4327.46|0
1637670390000|2021-11-23 12:26:30|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|0
1637670420000|2021-11-23 12:27:00|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|0
1637670430000|2021-11-23 12:27:10|4326.6|4326.6|4326.56|4326.56|4326.6|4326.6|4326.56|4326.56|0
1637670450000|2021-11-23 12:27:30|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|0
1637670500000|2021-11-23 12:28:20|4326.32|4326.32|4325.39|4325.39|4326.32|4326.32|4325.39|4325.39|0
1637670510000|2021-11-23 12:28:30|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|0
1637670520000|2021-11-23 12:28:40|4325.04|4325.04|4325.02|4325.02|4325.04|4325.04|4324.86|4324.86|0
1637670530000|2021-11-23 12:28:50|4324.96|4324.96|4324.86|4324.86|4324.96|4324.96|4324.86|4324.86|0
1637670540000|2021-11-23 12:29:00|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|0
1637670550000|2021-11-23 12:29:10|4324.37|4324.37|4324.14|4324.14|4324.37|4324.37|4324.14|4324.14|0
1637670580000|2021-11-23 12:29:40|4324.76|4324.76|4325.39|4325.39|4325.39|4325.39|4324.76|4324.76|0
1637670600000|2021-11-23 12:30:00|4325.34|4325.34|4325.03|4325.03|4325.34|4325.34|4325.03|4325.03|0
1637670620000|2021-11-23 12:30:20|4325.05|4325.05|4324.42|4324.42|4325.05|4325.05|4324.42|4324.42|0
1637670640000|2021-11-23 12:30:40|4324.66|4324.66|4324.48|4324.48|4324.66|4324.66|4324.31|4324.31|0
1637670650000|2021-11-23 12:30:50|4324.64|4324.64|4324.64|4324.64|4324.64|4324.64|4324.64|4324.64|0
1637670660000|2021-11-23 12:31:00|4325.26|4325.26|4325.42|4325.42|4325.42|4325.42|4325.26|4325.26|0
1637670700000|2021-11-23 12:31:40|4325.59|4325.59|4325.65|4325.65|4325.65|4325.65|4325.59|4325.59|0
1637670710000|2021-11-23 12:31:50|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|0
1637670720000|2021-11-23 12:32:00|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|0
1637670730000|2021-11-23 12:32:10|4325.49|4325.49|4325.03|4325.03|4325.49|4325.49|4325.03|4325.03|0
1637670740000|2021-11-23 12:32:20|4325.34|4325.34|4325.43|4325.43|4325.43|4325.43|4325.34|4325.34|0
1637670750000|2021-11-23 12:32:30|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|0
1637670760000|2021-11-23 12:32:40|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|0
1637670800000|2021-11-23 12:33:20|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|0
1637670810000|2021-11-23 12:33:30|4325.43|4325.43|4325.74|4325.74|4325.74|4325.74|4325.43|4325.43|0
1637670820000|2021-11-23 12:33:40|4325.8|4325.8|4325.98|4325.98|4325.98|4325.98|4325.8|4325.8|0
1637670830000|2021-11-23 12:33:50|4326.04|4326.04|4326.04|4326.04|4326.04|4326.04|4326.04|4326.04|0
1637670840000|2021-11-23 12:34:00|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|0
1637670850000|2021-11-23 12:34:10|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|0
1637670860000|2021-11-23 12:34:20|4326.39|4326.39|4326.66|4326.66|4326.73|4326.73|4326.36|4326.36|0
1637670870000|2021-11-23 12:34:30|4326.39|4326.39|4326.57|4326.57|4326.57|4326.57|4326.39|4326.39|0
1637670880000|2021-11-23 12:34:40|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|0
1637670900000|2021-11-23 12:35:00|4326.94|4326.94|4327.24|4327.24|4327.24|4327.24|4326.94|4326.94|0
1637670920000|2021-11-23 12:35:20|4327.56|4327.56|4328.02|4328.02|4328.02|4328.02|4327.56|4327.56|0
1637670930000|2021-11-23 12:35:30|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|0
1637670940000|2021-11-23 12:35:40|4327.81|4327.81|4327.96|4327.96|4327.96|4327.96|4327.81|4327.81|0
1637670950000|2021-11-23 12:35:50|4328.15|4328.15|4328.31|4328.31|4328.31|4328.31|4328.13|4328.13|0
1637670970000|2021-11-23 12:36:10|4327.99|4327.99|4327.99|4327.99|4327.99|4327.99|4327.99|4327.99|0
1637670980000|2021-11-23 12:36:20|4327.68|4327.68|4327.73|4327.73|4327.73|4327.73|4327.68|4327.68|0
1637670990000|2021-11-23 12:36:30|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|0
1637671000000|2021-11-23 12:36:40|4327.7|4327.7|4327.7|4327.7|4327.7|4327.7|4327.7|4327.7|0
1637671010000|2021-11-23 12:36:50|4327.73|4327.73|4327.61|4327.61|4327.73|4327.73|4327.57|4327.57|0
1637671020000|2021-11-23 12:37:00|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|0
1637671040000|2021-11-23 12:37:20|4327.61|4327.61|4326.72|4326.72|4327.61|4327.61|4326.72|4326.72|0
1637671050000|2021-11-23 12:37:30|4326.57|4326.57|4325.98|4325.98|4326.6|4326.6|4325.98|4325.98|0
1637671070000|2021-11-23 12:37:50|4326.07|4326.07|4326.69|4326.69|4326.69|4326.69|4326.07|4326.07|0
1637671090000|2021-11-23 12:38:10|4327|4327|4326.69|4326.69|4327|4327|4326.69|4326.69|0
1637671120000|2021-11-23 12:38:40|4326.84|4326.84|4326.84|4326.84|4326.84|4326.84|4326.84|4326.84|0
1637671130000|2021-11-23 12:38:50|4326.93|4326.93|4327.03|4327.03|4327.03|4327.03|4326.93|4326.93|0
1637671140000|2021-11-23 12:39:00|4327.12|4327.12|4327.21|4327.21|4327.21|4327.21|4327.12|4327.12|0
1637671150000|2021-11-23 12:39:10|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|0
1637671160000|2021-11-23 12:39:20|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|0
1637671190000|2021-11-23 12:39:50|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|0
1637671200000|2021-11-23 12:40:00|4327.68|4327.68|4327.97|4327.97|4328.12|4328.12|4327.59|4327.59|0
1637671210000|2021-11-23 12:40:10|4328.15|4328.15|4328.47|4328.47|4328.47|4328.47|4328.15|4328.15|0
1637671230000|2021-11-23 12:40:30|4328.11|4328.11|4328.11|4328.11|4328.11|4328.11|4328.11|4328.11|0
1637671240000|2021-11-23 12:40:40|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|0
1637671260000|2021-11-23 12:41:00|4327.94|4327.94|4327.5|4327.5|4327.94|4327.94|4327.5|4327.5|0
1637671280000|2021-11-23 12:41:20|4327.4|4327.4|4327.43|4327.43|4327.43|4327.43|4327.4|4327.4|0
1637671300000|2021-11-23 12:41:40|4327.27|4327.27|4326.55|4326.55|4327.27|4327.27|4326.46|4326.46|0
1637671320000|2021-11-23 12:42:00|4326.24|4326.24|4326.09|4326.09|4326.24|4326.24|4326.09|4326.09|0
1637671330000|2021-11-23 12:42:10|4325.78|4325.78|4325.16|4325.16|4325.78|4325.78|4325.16|4325.16|0
1637671340000|2021-11-23 12:42:20|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|0
1637671360000|2021-11-23 12:42:40|4324.79|4324.79|4324.77|4324.77|4324.79|4324.79|4324.77|4324.77|0
1637671380000|2021-11-23 12:43:00|4324.79|4324.79|4324.43|4324.43|4324.79|4324.79|4324.43|4324.43|0
1637671440000|2021-11-23 12:44:00|4324.06|4324.06|4323.97|4323.97|4324.06|4324.06|4323.97|4323.97|0
1637671460000|2021-11-23 12:44:20|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|0
1637671470000|2021-11-23 12:44:30|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|0
1637671500000|2021-11-23 12:45:00|4324.25|4324.25|4324.57|4324.57|4324.57|4324.57|4324.25|4324.25|0
1637671510000|2021-11-23 12:45:10|4324.52|4324.52|4324.52|4324.52|4324.52|4324.52|4324.52|4324.52|0
1637671520000|2021-11-23 12:45:20|4325.14|4325.14|4325.14|4325.14|4325.14|4325.14|4324.84|4324.84|0
1637671530000|2021-11-23 12:45:30|4325.46|4325.46|4325.61|4325.61|4325.61|4325.61|4325.46|4325.46|0
1637671540000|2021-11-23 12:45:40|4325.76|4325.76|4325.72|4325.72|4325.76|4325.76|4325.72|4325.72|0
1637671550000|2021-11-23 12:45:50|4325.87|4325.87|4325.87|4325.87|4325.87|4325.87|4325.57|4325.57|0
1637671560000|2021-11-23 12:46:00|4325.97|4325.97|4325.32|4325.32|4325.97|4325.97|4325.32|4325.32|0
1637671590000|2021-11-23 12:46:30|4325.01|4325.01|4325.01|4325.01|4325.01|4325.01|4325.01|4325.01|0
1637671600000|2021-11-23 12:46:40|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|0
1637671610000|2021-11-23 12:46:50|4324.96|4324.96|4325.18|4325.18|4325.18|4325.18|4324.96|4324.96|0
1637671630000|2021-11-23 12:47:10|4325.03|4325.03|4325.03|4325.03|4325.03|4325.03|4325.03|4325.03|0
1637671650000|2021-11-23 12:47:30|4324.97|4324.97|4324.91|4324.91|4324.97|4324.97|4324.91|4324.91|0
1637671660000|2021-11-23 12:47:40|4324.97|4324.97|4325.15|4325.15|4325.15|4325.15|4324.97|4324.97|0
1637671670000|2021-11-23 12:47:50|4325.2|4325.2|4325.25|4325.25|4325.25|4325.25|4325.2|4325.2|0
1637671680000|2021-11-23 12:48:00|4325.07|4325.07|4324.71|4324.71|4325.16|4325.16|4324.71|4324.71|0
1637671690000|2021-11-23 12:48:10|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|0
1637671700000|2021-11-23 12:48:20|4324.52|4324.52|4324.79|4324.79|4324.83|4324.83|4324.52|4324.52|0
1637671720000|2021-11-23 12:48:40|4324.73|4324.73|4324.67|4324.67|4324.73|4324.73|4324.67|4324.67|0
1637671740000|2021-11-23 12:49:00|4324.63|4324.63|4324.24|4324.24|4324.63|4324.63|4324.24|4324.24|0
1637671750000|2021-11-23 12:49:10|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|0
1637671780000|2021-11-23 12:49:40|4324.21|4324.21|4324.21|4324.21|4324.21|4324.21|4324.21|4324.21|0
1637671790000|2021-11-23 12:49:50|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|0
1637671800000|2021-11-23 12:50:00|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|0
1637671830000|2021-11-23 12:50:30|4322.92|4322.92|4323.51|4323.51|4323.51|4323.51|4322.89|4322.89|0
1637671840000|2021-11-23 12:50:40|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|0
1637671850000|2021-11-23 12:50:50|4323.16|4323.16|4322.8|4322.8|4323.16|4323.16|4322.8|4322.8|0
1637671860000|2021-11-23 12:51:00|4322.56|4322.56|4323.06|4323.06|4323.06|4323.06|4322.56|4322.56|0
1637671900000|2021-11-23 12:51:40|4323.37|4323.37|4323.37|4323.37|4323.37|4323.37|4323.37|4323.37|0
1637671920000|2021-11-23 12:52:00|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|0
1637671930000|2021-11-23 12:52:10|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|0
1637671940000|2021-11-23 12:52:20|4323.18|4323.18|4322.95|4322.95|4323.18|4323.18|4322.95|4322.95|0
1637671950000|2021-11-23 12:52:30|4323|4323|4323|4323|4323|4323|4323|4323|0
1637671960000|2021-11-23 12:52:40|4323.32|4323.32|4323.39|4323.39|4323.62|4323.62|4323.32|4323.32|0
1637671990000|2021-11-23 12:53:10|4323.45|4323.45|4323.74|4323.74|4323.74|4323.74|4323.45|4323.45|0
1637672000000|2021-11-23 12:53:20|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|0
1637672020000|2021-11-23 12:53:40|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|0
1637672050000|2021-11-23 12:54:10|4323.34|4323.34|4323.16|4323.16|4323.34|4323.34|4323.16|4323.16|0
1637672060000|2021-11-23 12:54:20|4322.84|4322.84|4322.94|4322.94|4322.94|4322.94|4322.84|4322.84|0
1637672070000|2021-11-23 12:54:30|4322.98|4322.98|4322.98|4322.98|4322.98|4322.98|4322.98|4322.98|0
1637672080000|2021-11-23 12:54:40|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|0
1637672090000|2021-11-23 12:54:50|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|0
1637672100000|2021-11-23 12:55:00|4323.22|4323.22|4323.17|4323.17|4323.22|4323.22|4323.17|4323.17|0
1637672130000|2021-11-23 12:55:30|4323.48|4323.48|4323.33|4323.33|4323.48|4323.48|4323.33|4323.33|0
1637672160000|2021-11-23 12:56:00|4323.42|4323.42|4323.24|4323.24|4323.42|4323.42|4323.24|4323.24|0
1637672180000|2021-11-23 12:56:20|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|0
1637672220000|2021-11-23 12:57:00|4323.48|4323.48|4323.17|4323.17|4323.48|4323.48|4323.17|4323.17|0
1637672230000|2021-11-23 12:57:10|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|0
1637672240000|2021-11-23 12:57:20|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|0
1637672250000|2021-11-23 12:57:30|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|0
1637672280000|2021-11-23 12:58:00|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|0
1637672290000|2021-11-23 12:58:10|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|0
1637672300000|2021-11-23 12:58:20|4322.83|4322.83|4322.71|4322.71|4322.83|4322.83|4322.71|4322.71|0
1637672320000|2021-11-23 12:58:40|4322.41|4322.41|4322.1|4322.1|4322.41|4322.41|4322.1|4322.1|0
1637672330000|2021-11-23 12:58:50|4321.95|4321.95|4321.33|4321.33|4321.95|4321.95|4321.33|4321.33|0
1637672340000|2021-11-23 12:59:00|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|0
1637672350000|2021-11-23 12:59:10|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|0
1637672360000|2021-11-23 12:59:20|4321.67|4321.67|4321.98|4321.98|4321.98|4321.98|4321.67|4321.67|0
1637672400000|2021-11-23 13:00:00|4321.67|4321.67|4322.04|4322.04|4322.04|4322.04|4321.67|4321.67|0
1637672410000|2021-11-23 13:00:10|4322.06|4322.06|4322.02|4322.02|4322.06|4322.06|4322.02|4322.02|0
1637672420000|2021-11-23 13:00:20|4322.12|4322.12|4322.29|4322.29|4322.29|4322.29|4322.12|4322.12|0
1637672430000|2021-11-23 13:00:30|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4321.92|4321.92|0
1637672440000|2021-11-23 13:00:40|4322.35|4322.35|4322.4|4322.4|4322.4|4322.4|4322.35|4322.35|0
1637672450000|2021-11-23 13:00:50|4323.18|4323.18|4322.87|4322.87|4323.18|4323.18|4322.87|4322.87|0
1637672470000|2021-11-23 13:01:10|4322.68|4322.68|4322.66|4322.66|4322.68|4322.68|4322.66|4322.66|0
1637672480000|2021-11-23 13:01:20|4322.54|4322.54|4322.08|4322.08|4322.54|4322.54|4322.04|4322.04|0
1637672500000|2021-11-23 13:01:40|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|0
1637672510000|2021-11-23 13:01:50|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|0
1637672520000|2021-11-23 13:02:00|4322.37|4322.37|4322.5|4322.5|4322.5|4322.5|4322.19|4322.19|0
1637672550000|2021-11-23 13:02:30|4322.81|4322.81|4322.81|4322.81|4322.81|4322.81|4322.81|4322.81|0
1637672580000|2021-11-23 13:03:00|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|0
1637672620000|2021-11-23 13:03:40|4323.17|4323.17|4323.17|4323.17|4323.17|4323.17|4323.17|4323.17|0
1637672650000|2021-11-23 13:04:10|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|0
1637672660000|2021-11-23 13:04:20|4322.71|4322.71|4322.41|4322.41|4322.71|4322.71|4322.41|4322.41|0
1637672670000|2021-11-23 13:04:30|4322.8|4322.8|4322.55|4322.55|4322.8|4322.8|4322.55|4322.55|0
1637672690000|2021-11-23 13:04:50|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|0
1637672700000|2021-11-23 13:05:00|4322.55|4322.55|4322.45|4322.45|4322.55|4322.55|4322.45|4322.45|0
1637672730000|2021-11-23 13:05:30|4322.3|4322.3|4321.84|4321.84|4322.3|4322.3|4321.84|4321.84|0
1637672740000|2021-11-23 13:05:40|4322.15|4322.15|4321.53|4321.53|4322.15|4322.15|4321.38|4321.38|0
1637672750000|2021-11-23 13:05:50|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|0
1637672760000|2021-11-23 13:06:00|4321.39|4321.39|4321.62|4321.62|4321.62|4321.62|4321.39|4321.39|0
1637672770000|2021-11-23 13:06:10|4321.31|4321.31|4320.3|4320.3|4321.31|4321.31|4320.3|4320.3|0
1637672780000|2021-11-23 13:06:20|4319.99|4319.99|4320.17|4320.17|4320.17|4320.17|4319.99|4319.99|0
1637672790000|2021-11-23 13:06:30|4320.48|4320.48|4320.17|4320.17|4320.48|4320.48|4320.17|4320.17|0
1637672800000|2021-11-23 13:06:40|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|0
1637672810000|2021-11-23 13:06:50|4320.01|4320.01|4320.63|4320.63|4320.63|4320.63|4319.86|4319.86|0
1637672820000|2021-11-23 13:07:00|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|0
1637672830000|2021-11-23 13:07:10|4320.94|4320.94|4320.13|4320.13|4320.94|4320.94|4320.13|4320.13|0
1637672840000|2021-11-23 13:07:20|4320.21|4320.21|4319.79|4319.79|4320.21|4320.21|4319.79|4319.79|0
1637672850000|2021-11-23 13:07:30|4318.86|4318.86|4318.3|4318.3|4318.86|4318.86|4318.3|4318.3|0
1637672870000|2021-11-23 13:07:50|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|0
1637672880000|2021-11-23 13:08:00|4318.1|4318.1|4318.03|4318.03|4318.1|4318.1|4318.03|4318.03|0
1637672900000|2021-11-23 13:08:20|4318.09|4318.09|4318.4|4318.4|4318.4|4318.4|4318.09|4318.09|0
1637672910000|2021-11-23 13:08:30|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|0
1637672920000|2021-11-23 13:08:40|4318.4|4318.4|4318.16|4318.16|4318.4|4318.4|4318.16|4318.16|0
1637672930000|2021-11-23 13:08:50|4317.85|4317.85|4317.01|4317.01|4317.85|4317.85|4317.01|4317.01|0
1637672960000|2021-11-23 13:09:20|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|0
1637672970000|2021-11-23 13:09:30|4316.68|4316.68|4316.62|4316.62|4316.68|4316.68|4316.62|4316.62|0
1637673000000|2021-11-23 13:10:00|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|0
1637673020000|2021-11-23 13:10:20|4316.45|4316.45|4316.41|4316.41|4316.45|4316.45|4316.41|4316.41|0
1637673040000|2021-11-23 13:10:40|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|4316.5|0
1637673070000|2021-11-23 13:11:10|4316.46|4316.46|4316.4|4316.4|4316.46|4316.46|4316.4|4316.4|0
1637673090000|2021-11-23 13:11:30|4316.08|4316.08|4316.4|4316.4|4316.4|4316.4|4316.08|4316.08|0
1637673130000|2021-11-23 13:12:10|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|0
1637673160000|2021-11-23 13:12:40|4316.03|4316.03|4316.07|4316.07|4316.07|4316.07|4316.03|4316.03|0
1637673170000|2021-11-23 13:12:50|4315.75|4315.75|4315.98|4315.98|4315.98|4315.98|4315.75|4315.75|0
1637673180000|2021-11-23 13:13:00|4315.92|4315.92|4315.48|4315.48|4315.92|4315.92|4315.43|4315.43|0
1637673190000|2021-11-23 13:13:10|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|0
1637673210000|2021-11-23 13:13:30|4315.87|4315.87|4316.09|4316.09|4316.4|4316.4|4315.87|4315.87|0
1637673220000|2021-11-23 13:13:40|4316.03|4316.03|4316.44|4316.44|4316.44|4316.44|4316.03|4316.03|0
1637673230000|2021-11-23 13:13:50|4316.75|4316.75|4316.62|4316.62|4316.75|4316.75|4316.59|4316.59|0
1637673240000|2021-11-23 13:14:00|4316.69|4316.69|4316.78|4316.78|4316.78|4316.78|4316.69|4316.69|0
1637673250000|2021-11-23 13:14:10|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|0
1637673270000|2021-11-23 13:14:30|4317.25|4317.25|4317.61|4317.61|4317.61|4317.61|4317.25|4317.25|0
1637673280000|2021-11-23 13:14:40|4317.92|4317.92|4318.39|4318.39|4318.39|4318.39|4317.92|4317.92|0
1637673290000|2021-11-23 13:14:50|4318.7|4318.7|4318.7|4318.7|4318.7|4318.7|4318.7|4318.7|0
1637673300000|2021-11-23 13:15:00|4318.82|4318.82|4318.86|4318.86|4318.86|4318.86|4318.82|4318.82|0
1637673310000|2021-11-23 13:15:10|4319.04|4319.04|4319.67|4319.67|4319.67|4319.67|4318.73|4318.73|0
1637673320000|2021-11-23 13:15:20|4319.76|4319.76|4319.56|4319.56|4319.76|4319.76|4319.56|4319.56|0
1637673330000|2021-11-23 13:15:30|4319.1|4319.1|4319.01|4319.01|4319.1|4319.1|4318.92|4318.92|0
1637673340000|2021-11-23 13:15:40|4319.1|4319.1|4319.1|4319.1|4319.1|4319.1|4319.1|4319.1|0
1637673370000|2021-11-23 13:16:10|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|0
1637673380000|2021-11-23 13:16:20|4319.64|4319.64|4320.27|4320.27|4320.5|4320.5|4319.64|4319.64|0
1637673390000|2021-11-23 13:16:30|4319.95|4319.95|4319.91|4319.91|4319.95|4319.95|4319.91|4319.91|0
1637673400000|2021-11-23 13:16:40|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|0
1637673410000|2021-11-23 13:16:50|4319.91|4319.91|4320.12|4320.12|4320.12|4320.12|4319.91|4319.91|0
1637673420000|2021-11-23 13:17:00|4319.94|4319.94|4319.66|4319.66|4319.94|4319.94|4319.66|4319.66|0
1637673430000|2021-11-23 13:17:10|4320.12|4320.12|4319.66|4319.66|4320.12|4320.12|4319.66|4319.66|0
1637673440000|2021-11-23 13:17:20|4320.28|4320.28|4320.62|4320.62|4320.78|4320.78|4320.28|4320.28|0
1637673450000|2021-11-23 13:17:30|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|0
1637673470000|2021-11-23 13:17:50|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|0
1637673480000|2021-11-23 13:18:00|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|0
1637673490000|2021-11-23 13:18:10|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.61|4319.61|0
1637673500000|2021-11-23 13:18:20|4319.88|4319.88|4319.76|4319.76|4319.88|4319.88|4319.76|4319.76|0
1637673510000|2021-11-23 13:18:30|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|0
1637673520000|2021-11-23 13:18:40|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|0
1637673530000|2021-11-23 13:18:50|4319.61|4319.61|4319.53|4319.53|4319.61|4319.61|4319.53|4319.53|0
1637673540000|2021-11-23 13:19:00|4319.68|4319.68|4319.68|4319.68|4319.68|4319.68|4319.68|4319.68|0
1637673560000|2021-11-23 13:19:20|4319.83|4319.83|4320.46|4320.46|4320.46|4320.46|4319.83|4319.83|0
1637673570000|2021-11-23 13:19:30|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|0
1637673580000|2021-11-23 13:19:40|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|0
1637673590000|2021-11-23 13:19:50|4320.14|4320.14|4320.12|4320.12|4320.14|4320.14|4320.12|4320.12|0
1637673600000|2021-11-23 13:20:00|4320.08|4320.08|4319.81|4319.81|4320.39|4320.39|4319.81|4319.81|0
1637673610000|2021-11-23 13:20:10|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|0
1637673620000|2021-11-23 13:20:20|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|0
1637673660000|2021-11-23 13:21:00|4319.01|4319.01|4318.93|4318.93|4319.05|4319.05|4318.93|4318.93|0
1637673670000|2021-11-23 13:21:10|4318.98|4318.98|4319.66|4319.66|4319.66|4319.66|4318.98|4318.98|0
1637673680000|2021-11-23 13:21:20|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|0
1637673700000|2021-11-23 13:21:40|4319.84|4319.84|4320.64|4320.64|4320.77|4320.77|4319.84|4319.84|0
1637673720000|2021-11-23 13:22:00|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|0
1637673740000|2021-11-23 13:22:20|4320.73|4320.73|4321.01|4321.01|4321.19|4321.19|4320.73|4320.73|0
1637673750000|2021-11-23 13:22:30|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|0
1637673760000|2021-11-23 13:22:40|4321.85|4321.85|4321.66|4321.66|4321.85|4321.85|4321.54|4321.54|0
1637673790000|2021-11-23 13:23:10|4321.74|4321.74|4321.12|4321.12|4321.74|4321.74|4321.12|4321.12|0
1637673800000|2021-11-23 13:23:20|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|0
1637673820000|2021-11-23 13:23:40|4321.18|4321.18|4321.49|4321.49|4321.49|4321.49|4321.18|4321.18|0
1637673830000|2021-11-23 13:23:50|4321.54|4321.54|4321.57|4321.57|4321.57|4321.57|4321.54|4321.54|0
1637673840000|2021-11-23 13:24:00|4321.75|4321.75|4321.63|4321.63|4321.75|4321.75|4321.63|4321.63|0
1637673850000|2021-11-23 13:24:10|4321.02|4321.02|4321.17|4321.17|4321.17|4321.17|4321.02|4321.02|0
1637673860000|2021-11-23 13:24:20|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|0
1637673870000|2021-11-23 13:24:30|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|0
1637673910000|2021-11-23 13:25:10|4321.83|4321.83|4321.59|4321.59|4321.83|4321.83|4321.59|4321.59|0
1637673920000|2021-11-23 13:25:20|4321.9|4321.9|4322.21|4322.21|4322.21|4322.21|4321.9|4321.9|0
1637673930000|2021-11-23 13:25:30|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|0
1637673950000|2021-11-23 13:25:50|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|0
1637673970000|2021-11-23 13:26:10|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|0
1637673980000|2021-11-23 13:26:20|4322.58|4322.58|4322.67|4322.67|4322.67|4322.67|4322.58|4322.58|0
1637674010000|2021-11-23 13:26:50|4322.55|4322.55|4321.99|4321.99|4322.55|4322.55|4321.99|4321.99|0
1637674020000|2021-11-23 13:27:00|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|0
1637674040000|2021-11-23 13:27:20|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|4321.4|4321.4|0
1637674060000|2021-11-23 13:27:40|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|0
1637674080000|2021-11-23 13:28:00|4321.46|4321.46|4321.46|4321.46|4321.46|4321.46|4321.46|4321.46|0
1637674090000|2021-11-23 13:28:10|4321.44|4321.44|4321.48|4321.48|4321.48|4321.48|4321.44|4321.44|0
1637674100000|2021-11-23 13:28:20|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|0
1637674110000|2021-11-23 13:28:30|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|0
1637674140000|2021-11-23 13:29:00|4321.93|4321.93|4321.94|4321.94|4321.97|4321.97|4321.93|4321.93|0
1637674160000|2021-11-23 13:29:20|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|0
1637674190000|2021-11-23 13:29:50|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|0
1637674200000|2021-11-23 13:30:00|4322.45|4322.45|4322.93|4322.93|4323.05|4323.05|4322.43|4322.43|0
1637674210000|2021-11-23 13:30:10|4322.62|4322.62|4322|4322|4322.62|4322.62|4322|4322|0
1637674220000|2021-11-23 13:30:20|4322.15|4322.15|4322.46|4322.46|4322.46|4322.46|4322.15|4322.15|0
1637674230000|2021-11-23 13:30:30|4322.55|4322.55|4322.65|4322.65|4322.65|4322.65|4322.55|4322.55|0
1637674260000|2021-11-23 13:31:00|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|0
1637674270000|2021-11-23 13:31:10|4323.42|4323.42|4323.11|4323.11|4323.42|4323.42|4323.11|4323.11|0
1637674280000|2021-11-23 13:31:20|4323.42|4323.42|4322.65|4322.65|4323.42|4323.42|4322.65|4322.65|0
1637674290000|2021-11-23 13:31:30|4323.27|4323.27|4323.67|4323.67|4323.67|4323.67|4323.27|4323.27|0
1637674300000|2021-11-23 13:31:40|4323.76|4323.76|4323.86|4323.86|4323.86|4323.86|4323.76|4323.76|0
1637674310000|2021-11-23 13:31:50|4323.8|4323.8|4324.11|4324.11|4324.11|4324.11|4323.8|4323.8|0
1637674320000|2021-11-23 13:32:00|4324.2|4324.2|4324.2|4324.2|4324.52|4324.52|4323.89|4323.89|0
1637674330000|2021-11-23 13:32:10|4324.23|4324.23|4324.54|4324.54|4324.54|4324.54|4324.23|4324.23|0
1637674340000|2021-11-23 13:32:20|4324.85|4324.85|4325.34|4325.34|4325.34|4325.34|4324.85|4324.85|0
1637674350000|2021-11-23 13:32:30|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|0
1637674360000|2021-11-23 13:32:40|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|0
1637674370000|2021-11-23 13:32:50|4324.4|4324.4|4324.32|4324.32|4324.4|4324.4|4324.32|4324.32|0
1637674380000|2021-11-23 13:33:00|4324.01|4324.01|4323.7|4323.7|4324.01|4324.01|4323.39|4323.39|0
1637674390000|2021-11-23 13:33:10|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|0
1637674400000|2021-11-23 13:33:20|4323.21|4323.21|4323.36|4323.36|4323.46|4323.46|4323.21|4323.21|0
1637674410000|2021-11-23 13:33:30|4323.05|4323.05|4323.36|4323.36|4323.36|4323.36|4323.05|4323.05|0
1637674420000|2021-11-23 13:33:40|4323.42|4323.42|4323.1|4323.1|4323.42|4323.42|4323.1|4323.1|0
1637674430000|2021-11-23 13:33:50|4323.42|4323.42|4323.1|4323.1|4323.42|4323.42|4323.1|4323.1|0
1637674460000|2021-11-23 13:34:20|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|0
1637674470000|2021-11-23 13:34:30|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|0
1637674480000|2021-11-23 13:34:40|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|0
1637674490000|2021-11-23 13:34:50|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|0
1637674500000|2021-11-23 13:35:00|4323.13|4323.13|4323.23|4323.23|4323.23|4323.23|4323.13|4323.13|0
1637674510000|2021-11-23 13:35:10|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|0
1637674520000|2021-11-23 13:35:20|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|0
1637674530000|2021-11-23 13:35:30|4323.26|4323.26|4323.58|4323.58|4323.58|4323.58|4323.26|4323.26|0
1637674570000|2021-11-23 13:36:10|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|0
1637674580000|2021-11-23 13:36:20|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|0
1637674590000|2021-11-23 13:36:30|4323.91|4323.91|4323.89|4323.89|4323.91|4323.91|4323.89|4323.89|0
1637674650000|2021-11-23 13:37:30|4324.07|4324.07|4324.05|4324.05|4324.07|4324.07|4324.05|4324.05|0
1637674660000|2021-11-23 13:37:40|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|0
1637674680000|2021-11-23 13:38:00|4323.85|4323.85|4324.04|4324.04|4324.04|4324.04|4323.73|4323.73|0
1637674690000|2021-11-23 13:38:10|4324.13|4324.13|4324.04|4324.04|4324.13|4324.13|4324.04|4324.04|0
1637674740000|2021-11-23 13:39:00|4324.35|4324.35|4324.96|4324.96|4324.96|4324.96|4324.35|4324.35|0
1637674750000|2021-11-23 13:39:10|4325.06|4325.06|4325.19|4325.19|4325.34|4325.34|4324.94|4324.94|0
1637674760000|2021-11-23 13:39:20|4325.03|4325.03|4324.97|4324.97|4325.03|4325.03|4324.97|4324.97|0
1637674770000|2021-11-23 13:39:30|4325.28|4325.28|4325.59|4325.59|4325.59|4325.59|4325.28|4325.28|0
1637674780000|2021-11-23 13:39:40|4325.5|4325.5|4325.09|4325.09|4325.5|4325.5|4325.09|4325.09|0
1637674790000|2021-11-23 13:39:50|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|0
1637674800000|2021-11-23 13:40:00|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|0
1637674820000|2021-11-23 13:40:20|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|0
1637674830000|2021-11-23 13:40:30|4324.96|4324.96|4324.94|4324.94|4324.96|4324.96|4324.94|4324.94|0
1637674840000|2021-11-23 13:40:40|4324.63|4324.63|4324.51|4324.51|4324.63|4324.63|4324.45|4324.45|0
1637674860000|2021-11-23 13:41:00|4324.6|4324.6|4324.44|4324.44|4324.75|4324.75|4324.44|4324.44|0
1637674870000|2021-11-23 13:41:10|4324.35|4324.35|4324.41|4324.41|4324.47|4324.47|4324.35|4324.35|0
1637674880000|2021-11-23 13:41:20|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|0
1637674890000|2021-11-23 13:41:30|4324.5|4324.5|4324.5|4324.5|4324.5|4324.5|4324.5|4324.5|0
1637674910000|2021-11-23 13:41:50|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|0
1637674920000|2021-11-23 13:42:00|4324.54|4324.54|4324.63|4324.63|4324.63|4324.63|4324.54|4324.54|0
1637674930000|2021-11-23 13:42:10|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|0
1637674960000|2021-11-23 13:42:40|4324.9|4324.9|4324.9|4324.9|4325.21|4325.21|4324.9|4324.9|0
1637674970000|2021-11-23 13:42:50|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|0
1637674980000|2021-11-23 13:43:00|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|0
1637674990000|2021-11-23 13:43:10|4325.03|4325.03|4325.03|4325.03|4325.03|4325.03|4325.03|4325.03|0
1637675020000|2021-11-23 13:43:40|4325.18|4325.18|4325.12|4325.12|4325.18|4325.18|4325.12|4325.12|0
1637675030000|2021-11-23 13:43:50|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|0
1637675040000|2021-11-23 13:44:00|4325.49|4325.49|4325.84|4325.84|4325.88|4325.88|4325.49|4325.49|0
1637675100000|2021-11-23 13:45:00|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|0
1637675110000|2021-11-23 13:45:10|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|0
1637675150000|2021-11-23 13:45:50|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|0
1637675170000|2021-11-23 13:46:10|4325.11|4325.11|4325.22|4325.22|4325.22|4325.22|4325.07|4325.07|0
1637675190000|2021-11-23 13:46:30|4325.54|4325.54|4325.49|4325.49|4325.54|4325.54|4325.49|4325.49|0
1637675200000|2021-11-23 13:46:40|4325.46|4325.46|4325.42|4325.42|4325.46|4325.46|4325.42|4325.42|0
1637675220000|2021-11-23 13:47:00|4325.57|4325.57|4325.62|4325.62|4325.62|4325.62|4325.57|4325.57|0
1637675230000|2021-11-23 13:47:10|4325.31|4325.31|4325.44|4325.44|4325.48|4325.48|4325.31|4325.31|0
1637675240000|2021-11-23 13:47:20|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|4324.5|4324.5|0
1637675260000|2021-11-23 13:47:40|4325|4325|4325|4325|4325|4325|4325|4325|0
1637675270000|2021-11-23 13:47:50|4324.68|4324.68|4324.35|4324.35|4324.68|4324.68|4323.75|4323.75|0
1637675280000|2021-11-23 13:48:00|4324.32|4324.32|4324.32|4324.32|4324.37|4324.37|4324.32|4324.32|0
1637675300000|2021-11-23 13:48:20|4324.01|4324.01|4324.32|4324.32|4324.32|4324.32|4323.7|4323.7|0
1637675310000|2021-11-23 13:48:30|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|0
1637675320000|2021-11-23 13:48:40|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|0
1637675340000|2021-11-23 13:49:00|4324.3|4324.3|4324.7|4324.7|4324.7|4324.7|4324.3|4324.3|0
1637675380000|2021-11-23 13:49:40|4324.79|4324.79|4324.68|4324.68|4324.79|4324.79|4324.68|4324.68|0
1637675390000|2021-11-23 13:49:50|4324.98|4324.98|4325.37|4325.37|4325.37|4325.37|4324.98|4324.98|0
1637675400000|2021-11-23 13:50:00|4325.06|4325.06|4324.97|4324.97|4325.06|4325.06|4324.97|4324.97|0
1637675410000|2021-11-23 13:50:10|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|0
1637675420000|2021-11-23 13:50:20|4324.84|4324.84|4323.76|4323.76|4324.99|4324.99|4323.76|4323.76|0
1637675430000|2021-11-23 13:50:30|4324.07|4324.07|4324.01|4324.01|4324.07|4324.07|4324.01|4324.01|0
1637675440000|2021-11-23 13:50:40|4323.7|4323.7|4323.7|4323.7|4323.76|4323.76|4323.7|4323.7|0
1637675460000|2021-11-23 13:51:00|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|0
1637675470000|2021-11-23 13:51:10|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|4324.12|4324.12|0
1637675480000|2021-11-23 13:51:20|4324.07|4324.07|4323.76|4323.76|4324.07|4324.07|4323.76|4323.76|0
1637675490000|2021-11-23 13:51:30|4323.74|4323.74|4323.74|4323.74|4323.74|4323.74|4323.74|4323.74|0
1637675500000|2021-11-23 13:51:40|4323.89|4323.89|4323.89|4323.89|4323.89|4323.89|4323.89|4323.89|0
1637675510000|2021-11-23 13:51:50|4324.07|4324.07|4324.13|4324.13|4324.13|4324.13|4324.07|4324.07|0
1637675520000|2021-11-23 13:52:00|4324.18|4324.18|4324.28|4324.28|4324.37|4324.37|4324.18|4324.18|0
1637675530000|2021-11-23 13:52:10|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|0
1637675540000|2021-11-23 13:52:20|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|0
1637675550000|2021-11-23 13:52:30|4324.3|4324.3|4323.71|4323.71|4324.3|4324.3|4323.71|4323.71|0
1637675560000|2021-11-23 13:52:40|4323.4|4323.4|4323.22|4323.22|4323.4|4323.4|4323.22|4323.22|0
1637675570000|2021-11-23 13:52:50|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|0
1637675580000|2021-11-23 13:53:00|4323.71|4323.71|4323.14|4323.14|4323.75|4323.75|4323.14|4323.14|0
1637675600000|2021-11-23 13:53:20|4323.05|4323.05|4323.05|4323.05|4323.05|4323.05|4323.05|4323.05|0
1637675610000|2021-11-23 13:53:30|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|4322.11|4322.11|0
1637675620000|2021-11-23 13:53:40|4322.48|4322.48|4322.63|4322.63|4322.63|4322.63|4322.48|4322.48|0
1637675630000|2021-11-23 13:53:50|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|4322.44|4322.44|0
1637675640000|2021-11-23 13:54:00|4322.91|4322.91|4322.95|4322.95|4322.95|4322.95|4322.91|4322.91|0
1637675650000|2021-11-23 13:54:10|4322.64|4322.64|4322.57|4322.57|4322.64|4322.64|4322.46|4322.46|0
1637675670000|2021-11-23 13:54:30|4322.48|4322.48|4322.24|4322.24|4322.48|4322.48|4322.24|4322.24|0
1637675690000|2021-11-23 13:54:50|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|0
1637675700000|2021-11-23 13:55:00|4321.91|4321.91|4321.88|4321.88|4321.91|4321.91|4321.88|4321.88|0
1637675710000|2021-11-23 13:55:10|4321.58|4321.58|4321.89|4321.89|4321.89|4321.89|4321.58|4321.58|0
1637675730000|2021-11-23 13:55:30|4321.58|4321.58|4321.89|4321.89|4321.89|4321.89|4321.58|4321.58|0
1637675740000|2021-11-23 13:55:40|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|0
1637675750000|2021-11-23 13:55:50|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|0
1637675770000|2021-11-23 13:56:10|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|0
1637675780000|2021-11-23 13:56:20|4321.43|4321.43|4321.12|4321.12|4321.43|4321.43|4321.12|4321.12|0
1637675800000|2021-11-23 13:56:40|4321.21|4321.21|4321.05|4321.05|4321.21|4321.21|4321.05|4321.05|0
1637675810000|2021-11-23 13:56:50|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|0
1637675820000|2021-11-23 13:57:00|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|0
1637675830000|2021-11-23 13:57:10|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|0
1637675860000|2021-11-23 13:57:40|4320.76|4320.76|4321.07|4321.07|4321.07|4321.07|4320.76|4320.76|0
1637675870000|2021-11-23 13:57:50|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|0
1637675880000|2021-11-23 13:58:00|4321.07|4321.07|4320.61|4320.61|4321.07|4321.07|4320.61|4320.61|0
1637675890000|2021-11-23 13:58:10|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|0
1637675900000|2021-11-23 13:58:20|4320.36|4320.36|4320.27|4320.27|4320.36|4320.36|4320.27|4320.27|0
1637675910000|2021-11-23 13:58:30|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.27|4320.27|0
1637675920000|2021-11-23 13:58:40|4320.12|4320.12|4320.28|4320.28|4320.28|4320.28|4319.97|4319.97|0
1637675930000|2021-11-23 13:58:50|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|0
1637675950000|2021-11-23 13:59:10|4319.87|4319.87|4320.19|4320.19|4320.19|4320.19|4319.87|4319.87|0
1637675980000|2021-11-23 13:59:40|4320.28|4320.28|4320.28|4320.28|4320.28|4320.28|4320.28|4320.28|0
1637675990000|2021-11-23 13:59:50|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|0
1637676000000|2021-11-23 14:00:00|4320.9|4320.9|4321.09|4321.09|4321.09|4321.09|4320.9|4320.9|0
1637676010000|2021-11-23 14:00:10|4321|4321|4321.09|4321.09|4321.09|4321.09|4321|4321|0
1637676020000|2021-11-23 14:00:20|4321.13|4321.13|4321.28|4321.28|4321.28|4321.28|4321.13|4321.13|0
1637676030000|2021-11-23 14:00:30|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|0
1637676040000|2021-11-23 14:00:40|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|0
1637676050000|2021-11-23 14:00:50|4321.49|4321.49|4321.19|4321.19|4321.49|4321.49|4321.19|4321.19|0
1637676060000|2021-11-23 14:01:00|4321.13|4321.13|4321.19|4321.19|4321.25|4321.25|4321.13|4321.13|0
1637676090000|2021-11-23 14:01:30|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|0
1637676110000|2021-11-23 14:01:50|4320.72|4320.72|4320.72|4320.72|4320.81|4320.81|4320.72|4320.72|0
1637676120000|2021-11-23 14:02:00|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|0
1637676130000|2021-11-23 14:02:10|4321.35|4321.35|4321.04|4321.04|4321.35|4321.35|4321.04|4321.04|0
1637676140000|2021-11-23 14:02:20|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|0
1637676170000|2021-11-23 14:02:50|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|0
1637676180000|2021-11-23 14:03:00|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|0
1637676190000|2021-11-23 14:03:10|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|0
1637676200000|2021-11-23 14:03:20|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|0
1637676210000|2021-11-23 14:03:30|4320.82|4320.82|4321.13|4321.13|4321.13|4321.13|4320.82|4320.82|0
1637676240000|2021-11-23 14:04:00|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4320.99|4320.99|0
1637676250000|2021-11-23 14:04:10|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|0
1637676270000|2021-11-23 14:04:30|4320.68|4320.68|4320.77|4320.77|4320.77|4320.77|4320.68|4320.68|0
1637676280000|2021-11-23 14:04:40|4320.8|4320.8|4320.95|4320.95|4320.95|4320.95|4320.8|4320.8|0
1637676290000|2021-11-23 14:04:50|4321.11|4321.11|4320.79|4320.79|4321.11|4321.11|4320.79|4320.79|0
1637676300000|2021-11-23 14:05:00|4321.11|4321.11|4320.79|4320.79|4321.11|4321.11|4320.79|4320.79|0
1637676310000|2021-11-23 14:05:10|4320.48|4320.48|4320.17|4320.17|4320.48|4320.48|4320.17|4320.17|0
1637676320000|2021-11-23 14:05:20|4320.08|4320.08|4321.29|4321.29|4321.29|4321.29|4320.08|4320.08|0
1637676330000|2021-11-23 14:05:30|4321.38|4321.38|4321.07|4321.07|4321.38|4321.38|4321.07|4321.07|0
1637676370000|2021-11-23 14:06:10|4320.98|4320.98|4321.28|4321.28|4321.28|4321.28|4320.98|4320.98|0
1637676380000|2021-11-23 14:06:20|4321.36|4321.36|4321.71|4321.71|4321.71|4321.71|4321.36|4321.36|0
1637676390000|2021-11-23 14:06:30|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|0
1637676400000|2021-11-23 14:06:40|4321.49|4321.49|4321.61|4321.61|4321.61|4321.61|4321.49|4321.49|0
1637676410000|2021-11-23 14:06:50|4321.57|4321.57|4321.57|4321.57|4321.57|4321.57|4321.57|4321.57|0
1637676420000|2021-11-23 14:07:00|4321.88|4321.88|4321.99|4321.99|4321.99|4321.99|4321.82|4321.82|0
1637676430000|2021-11-23 14:07:10|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|0
1637676440000|2021-11-23 14:07:20|4322.29|4322.29|4322.6|4322.6|4322.6|4322.6|4322.29|4322.29|0
1637676460000|2021-11-23 14:07:40|4322.29|4322.29|4322.2|4322.2|4322.29|4322.29|4322.14|4322.14|0
1637676480000|2021-11-23 14:08:00|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|0
1637676490000|2021-11-23 14:08:10|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|0
1637676500000|2021-11-23 14:08:20|4322.11|4322.11|4322.26|4322.26|4322.26|4322.26|4322.11|4322.11|0
1637676510000|2021-11-23 14:08:30|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|0
1637676520000|2021-11-23 14:08:40|4322.46|4322.46|4322.77|4322.77|4322.77|4322.77|4322.46|4322.46|0
1637676530000|2021-11-23 14:08:50|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|0
1637676540000|2021-11-23 14:09:00|4323.47|4323.47|4323.54|4323.54|4323.54|4323.54|4323.47|4323.47|0
1637676550000|2021-11-23 14:09:10|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|0
1637676570000|2021-11-23 14:09:30|4323.29|4323.29|4323.6|4323.6|4323.6|4323.6|4323.29|4323.29|0
1637676580000|2021-11-23 14:09:40|4323.65|4323.65|4323.56|4323.56|4323.65|4323.65|4323.56|4323.56|0
1637676600000|2021-11-23 14:10:00|4323.24|4323.24|4323.01|4323.01|4323.24|4323.24|4323.01|4323.01|0
1637676620000|2021-11-23 14:10:20|4322.38|4322.38|4322.6|4322.6|4322.65|4322.65|4322.34|4322.34|0
1637676630000|2021-11-23 14:10:30|4322.54|4322.54|4323.22|4323.22|4323.22|4323.22|4322.54|4322.54|0
1637676640000|2021-11-23 14:10:40|4323.37|4323.37|4322.45|4322.45|4323.37|4323.37|4322.14|4322.14|0
1637676650000|2021-11-23 14:10:50|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|0
1637676660000|2021-11-23 14:11:00|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|0
1637676670000|2021-11-23 14:11:10|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|0
1637676690000|2021-11-23 14:11:30|4323.38|4323.38|4323.47|4323.47|4323.47|4323.47|4323.38|4323.38|0
1637676700000|2021-11-23 14:11:40|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|0
1637676720000|2021-11-23 14:12:00|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|0
1637676730000|2021-11-23 14:12:10|4323.71|4323.71|4323.58|4323.58|4323.71|4323.71|4323.58|4323.58|0
1637676750000|2021-11-23 14:12:30|4323.89|4323.89|4323.89|4323.89|4323.89|4323.89|4323.89|4323.89|0
1637676780000|2021-11-23 14:13:00|4324.2|4324.2|4325.14|4325.14|4325.14|4325.14|4324.2|4324.2|0
1637676790000|2021-11-23 14:13:10|4325.16|4325.16|4324.85|4324.85|4325.16|4325.16|4324.85|4324.85|0
1637676830000|2021-11-23 14:13:50|4324.91|4324.91|4325.22|4325.22|4325.22|4325.22|4324.91|4324.91|0
1637676860000|2021-11-23 14:14:20|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|0
1637676880000|2021-11-23 14:14:40|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|0
1637676910000|2021-11-23 14:15:10|4324.59|4324.59|4324.62|4324.62|4324.62|4324.62|4324.59|4324.59|0
1637676930000|2021-11-23 14:15:30|4324.31|4324.31|4324.62|4324.62|4324.62|4324.62|4324.31|4324.31|0
1637676940000|2021-11-23 14:15:40|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|0
1637676950000|2021-11-23 14:15:50|4325.05|4325.05|4324.99|4324.99|4325.05|4325.05|4324.99|4324.99|0
1637676960000|2021-11-23 14:16:00|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|0
1637676970000|2021-11-23 14:16:10|4324.62|4324.62|4324.58|4324.58|4324.62|4324.62|4324.53|4324.53|0
1637676980000|2021-11-23 14:16:20|4324.27|4324.27|4324.27|4324.27|4324.27|4324.27|4324.27|4324.27|0
1637677000000|2021-11-23 14:16:40|4324.33|4324.33|4324.38|4324.38|4324.38|4324.38|4324.06|4324.06|0
1637677010000|2021-11-23 14:16:50|4324.69|4324.69|4325.02|4325.02|4325.02|4325.02|4324.69|4324.69|0
1637677020000|2021-11-23 14:17:00|4324.71|4324.71|4324.86|4324.86|4324.86|4324.86|4324.4|4324.4|0
1637677030000|2021-11-23 14:17:10|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|0
1637677040000|2021-11-23 14:17:20|4324.86|4324.86|4324.71|4324.71|4324.86|4324.86|4324.71|4324.71|0
1637677050000|2021-11-23 14:17:30|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|0
1637677080000|2021-11-23 14:18:00|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|0
1637677090000|2021-11-23 14:18:10|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|0
1637677100000|2021-11-23 14:18:20|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|0
1637677110000|2021-11-23 14:18:30|4324.93|4324.93|4324.75|4324.75|4324.93|4324.93|4324.75|4324.75|0
1637677130000|2021-11-23 14:18:50|4324.9|4324.9|4324.9|4324.9|4324.9|4324.9|4324.9|4324.9|0
1637677170000|2021-11-23 14:19:30|4325.36|4325.36|4324.67|4324.67|4325.36|4325.36|4324.67|4324.67|0
1637677190000|2021-11-23 14:19:50|4324.36|4324.36|4324.98|4324.98|4324.98|4324.98|4324.36|4324.36|0
1637677200000|2021-11-23 14:20:00|4324.96|4324.96|4325.14|4325.14|4325.14|4325.14|4324.51|4324.51|0
1637677210000|2021-11-23 14:20:10|4325.1|4325.1|4324.78|4324.78|4325.1|4325.1|4324.78|4324.78|0
1637677230000|2021-11-23 14:20:30|4324.67|4324.67|4324.55|4324.55|4324.67|4324.67|4324.55|4324.55|0
1637677240000|2021-11-23 14:20:40|4324.46|4324.46|4324.24|4324.24|4324.55|4324.55|4324.24|4324.24|0
1637677260000|2021-11-23 14:21:00|4324.28|4324.28|4324.9|4324.9|4324.9|4324.9|4324.28|4324.28|0
1637677270000|2021-11-23 14:21:10|4324.8|4324.8|4324.79|4324.79|4324.8|4324.8|4324.42|4324.42|0
1637677280000|2021-11-23 14:21:20|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|0
1637677310000|2021-11-23 14:21:50|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|0
1637677320000|2021-11-23 14:22:00|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|0
1637677330000|2021-11-23 14:22:10|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|0
1637677340000|2021-11-23 14:22:20|4324.26|4324.26|4324.57|4324.57|4324.57|4324.57|4324.26|4324.26|0
1637677350000|2021-11-23 14:22:30|4324.26|4324.26|4324.33|4324.33|4324.33|4324.33|4324.26|4324.26|0
1637677370000|2021-11-23 14:22:50|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|0
1637677390000|2021-11-23 14:23:10|4323.97|4323.97|4324|4324|4324|4324|4323.97|4323.97|0
1637677400000|2021-11-23 14:23:20|4324.07|4324.07|4323.56|4323.56|4324.38|4324.38|4323.56|4323.56|0
1637677410000|2021-11-23 14:23:30|4323.47|4323.47|4323.49|4323.49|4323.49|4323.49|4323.47|4323.47|0
1637677430000|2021-11-23 14:23:50|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|0
1637677460000|2021-11-23 14:24:20|4323.68|4323.68|4323.89|4323.89|4323.89|4323.89|4323.68|4323.68|0
1637677470000|2021-11-23 14:24:30|4324.2|4324.2|4324.2|4324.2|4324.51|4324.51|4324.2|4324.2|0
1637677480000|2021-11-23 14:24:40|4323.89|4323.89|4323.58|4323.58|4323.89|4323.89|4323.58|4323.58|0
1637677500000|2021-11-23 14:25:00|4323.55|4323.55|4323.37|4323.37|4323.55|4323.55|4323.37|4323.37|0
1637677510000|2021-11-23 14:25:10|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|0
1637677530000|2021-11-23 14:25:30|4323.56|4323.56|4323.56|4323.56|4323.56|4323.56|4323.56|4323.56|0
1637677560000|2021-11-23 14:26:00|4323.25|4323.25|4323.56|4323.56|4323.56|4323.56|4322.94|4322.94|0
1637677570000|2021-11-23 14:26:10|4323.68|4323.68|4323.68|4323.68|4323.68|4323.68|4323.68|4323.68|0
1637677580000|2021-11-23 14:26:20|4323.53|4323.53|4322.88|4322.88|4323.68|4323.68|4322.88|4322.88|0
1637677590000|2021-11-23 14:26:30|4322.57|4322.57|4322.88|4322.88|4322.88|4322.88|4322.57|4322.57|0
1637677600000|2021-11-23 14:26:40|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|0
1637677610000|2021-11-23 14:26:50|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|0
1637677620000|2021-11-23 14:27:00|4322.94|4322.94|4323.25|4323.25|4323.25|4323.25|4322.94|4322.94|0
1637677630000|2021-11-23 14:27:10|4323.56|4323.56|4323.62|4323.62|4323.93|4323.93|4323.56|4323.56|0
1637677640000|2021-11-23 14:27:20|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|0
1637677650000|2021-11-23 14:27:30|4323.62|4323.62|4324.34|4324.34|4324.34|4324.34|4323.62|4323.62|0
1637677660000|2021-11-23 14:27:40|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|0
1637677670000|2021-11-23 14:27:50|4324.23|4324.23|4323.92|4323.92|4324.23|4324.23|4323.92|4323.92|0
1637677680000|2021-11-23 14:28:00|4323.61|4323.61|4323.39|4323.39|4323.61|4323.61|4323.33|4323.33|0
1637677690000|2021-11-23 14:28:10|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|0
1637677710000|2021-11-23 14:28:30|4323.66|4323.66|4323.39|4323.39|4323.7|4323.7|4323.39|4323.39|0
1637677720000|2021-11-23 14:28:40|4323.37|4323.37|4323.34|4323.34|4323.37|4323.37|4323.34|4323.34|0
1637677740000|2021-11-23 14:29:00|4323.43|4323.43|4323.67|4323.67|4323.98|4323.98|4323.43|4323.43|0
1637677750000|2021-11-23 14:29:10|4323.76|4323.76|4323.82|4323.82|4323.82|4323.82|4323.76|4323.76|0
1637677770000|2021-11-23 14:29:30|4323.8|4323.8|4323.48|4323.48|4323.8|4323.8|4323.48|4323.48|0
1637677780000|2021-11-23 14:29:40|4323.8|4323.8|4323.48|4323.48|4323.8|4323.8|4322.86|4322.86|0
1637677790000|2021-11-23 14:29:50|4323.17|4323.17|4321.3|4321.3|4323.17|4323.17|4321.3|4321.3|0
1637677800000|2021-11-23 14:30:00|4320.99|4320.99|4319.5|4319.5|4320.99|4320.99|4319.35|4319.35|0
1637677810000|2021-11-23 14:30:10|4319.46|4319.46|4317.84|4317.84|4319.46|4319.46|4317.84|4317.84|0
1637677820000|2021-11-23 14:30:20|4317.88|4317.88|4317.43|4317.43|4317.88|4317.88|4317.12|4317.12|0
1637677830000|2021-11-23 14:30:30|4317.12|4317.12|4316.04|4316.04|4317.43|4317.43|4315.73|4315.73|0
1637677840000|2021-11-23 14:30:40|4315.42|4315.42|4315.73|4315.73|4316.04|4316.04|4315.42|4315.42|0
1637677850000|2021-11-23 14:30:50|4315.42|4315.42|4314.79|4314.79|4315.42|4315.42|4314.48|4314.48|0
1637677860000|2021-11-23 14:31:00|4315.11|4315.11|4314.53|4314.53|4315.11|4315.11|4314.53|4314.53|0
1637677870000|2021-11-23 14:31:10|4314.84|4314.84|4314.35|4314.35|4314.84|4314.84|4314.35|4314.35|0
1637677880000|2021-11-23 14:31:20|4314.66|4314.66|4314.75|4314.75|4315.05|4315.05|4314.43|4314.43|0
1637677890000|2021-11-23 14:31:30|4315.06|4315.06|4316.3|4316.3|4316.3|4316.3|4315.06|4315.06|0
1637677900000|2021-11-23 14:31:40|4316.76|4316.76|4317.93|4317.93|4317.93|4317.93|4316.68|4316.68|0
1637677910000|2021-11-23 14:31:50|4318.08|4318.08|4318.21|4318.21|4318.24|4318.24|4318.08|4318.08|0
1637677920000|2021-11-23 14:32:00|4317.59|4317.59|4317.88|4317.88|4317.88|4317.88|4317.56|4317.56|0
1637677930000|2021-11-23 14:32:10|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|4317.81|4317.81|0
1637677950000|2021-11-23 14:32:30|4317.9|4317.9|4318.37|4318.37|4318.84|4318.84|4317.9|4317.9|0
1637677960000|2021-11-23 14:32:40|4318.06|4318.06|4319.31|4319.31|4319.31|4319.31|4318.06|4318.06|0
1637677970000|2021-11-23 14:32:50|4319.22|4319.22|4318.91|4318.91|4319.22|4319.22|4318.75|4318.75|0
1637677980000|2021-11-23 14:33:00|4319.22|4319.22|4317.84|4317.84|4319.22|4319.22|4317.66|4317.66|0
1637677990000|2021-11-23 14:33:10|4318.15|4318.15|4318.43|4318.43|4318.93|4318.93|4317.53|4317.53|0
1637678000000|2021-11-23 14:33:20|4318.75|4318.75|4318.5|4318.5|4318.75|4318.75|4318.5|4318.5|0
1637678010000|2021-11-23 14:33:30|4318.65|4318.65|4319.4|4319.4|4319.4|4319.4|4318.46|4318.46|0
1637678020000|2021-11-23 14:33:40|4319.34|4319.34|4318.54|4318.54|4319.34|4319.34|4317.92|4317.92|0
1637678030000|2021-11-23 14:33:50|4318.85|4318.85|4319.54|4319.54|4319.54|4319.54|4318.76|4318.76|0
1637678040000|2021-11-23 14:34:00|4319.85|4319.85|4319.92|4319.92|4319.92|4319.92|4319.83|4319.83|0
1637678050000|2021-11-23 14:34:10|4319.9|4319.9|4320.02|4320.02|4320.02|4320.02|4319.9|4319.9|0
1637678060000|2021-11-23 14:34:20|4319.99|4319.99|4319.13|4319.13|4319.99|4319.99|4319.06|4319.06|0
1637678070000|2021-11-23 14:34:30|4318.51|4318.51|4319.38|4319.38|4319.38|4319.38|4318.51|4318.51|0
1637678080000|2021-11-23 14:34:40|4319.44|4319.44|4319.12|4319.12|4319.44|4319.44|4319.12|4319.12|0
1637678090000|2021-11-23 14:34:50|4318.81|4318.81|4319.43|4319.43|4319.49|4319.49|4318.81|4318.81|0
1637678100000|2021-11-23 14:35:00|4319.74|4319.74|4320.06|4320.06|4320.06|4320.06|4319.74|4319.74|0
1637678110000|2021-11-23 14:35:10|4320.36|4320.36|4320.77|4320.77|4320.77|4320.77|4320.36|4320.36|0
1637678120000|2021-11-23 14:35:20|4320.73|4320.73|4320.02|4320.02|4320.73|4320.73|4320.02|4320.02|0
1637678130000|2021-11-23 14:35:30|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|0
1637678140000|2021-11-23 14:35:40|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|4319.27|4319.27|0
1637678160000|2021-11-23 14:36:00|4320.21|4320.21|4320.07|4320.07|4320.39|4320.39|4320.07|4320.07|0
1637678170000|2021-11-23 14:36:10|4320.17|4320.17|4319.89|4319.89|4320.17|4320.17|4319.71|4319.71|0
1637678180000|2021-11-23 14:36:20|4319.83|4319.83|4320.5|4320.5|4320.5|4320.5|4319.83|4319.83|0
1637678190000|2021-11-23 14:36:30|4320.19|4320.19|4320.28|4320.28|4320.59|4320.59|4320.19|4320.19|0
1637678200000|2021-11-23 14:36:40|4319.97|4319.97|4320.28|4320.28|4320.28|4320.28|4319.97|4319.97|0
1637678210000|2021-11-23 14:36:50|4320.9|4320.9|4321.17|4321.17|4321.53|4321.53|4320.9|4320.9|0
1637678220000|2021-11-23 14:37:00|4320.86|4320.86|4320.08|4320.08|4320.86|4320.86|4319.92|4319.92|0
1637678230000|2021-11-23 14:37:10|4320.16|4320.16|4320.38|4320.38|4320.38|4320.38|4320.07|4320.07|0
1637678240000|2021-11-23 14:37:20|4320.07|4320.07|4320.38|4320.38|4320.38|4320.38|4319.44|4319.44|0
1637678250000|2021-11-23 14:37:30|4320.69|4320.69|4320.52|4320.52|4320.69|4320.69|4320.52|4320.52|0
1637678260000|2021-11-23 14:37:40|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|0
1637678270000|2021-11-23 14:37:50|4319.89|4319.89|4319.58|4319.58|4319.89|4319.89|4319.58|4319.58|0
1637678280000|2021-11-23 14:38:00|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|0
1637678290000|2021-11-23 14:38:10|4319.31|4319.31|4319.07|4319.07|4319.34|4319.34|4319.03|4319.03|0
1637678300000|2021-11-23 14:38:20|4319.69|4319.69|4320.49|4320.49|4320.49|4320.49|4319.07|4319.07|0
1637678310000|2021-11-23 14:38:30|4320.17|4320.17|4319.46|4319.46|4320.17|4320.17|4319.46|4319.46|0
1637678320000|2021-11-23 14:38:40|4320.08|4320.08|4321.17|4321.17|4321.17|4321.17|4320.08|4320.08|0
1637678330000|2021-11-23 14:38:50|4321.13|4321.13|4322.78|4322.78|4322.78|4322.78|4321.13|4321.13|0
1637678360000|2021-11-23 14:39:20|4323.09|4323.09|4323.9|4323.9|4323.9|4323.9|4323.09|4323.09|0
1637678370000|2021-11-23 14:39:30|4324.84|4324.84|4323.9|4323.9|4325.15|4325.15|4323.9|4323.9|0
1637678380000|2021-11-23 14:39:40|4324.36|4324.36|4323.51|4323.51|4324.36|4324.36|4323.51|4323.51|0
1637678390000|2021-11-23 14:39:50|4323.2|4323.2|4323.36|4323.36|4323.36|4323.36|4323.2|4323.2|0
1637678400000|2021-11-23 14:40:00|4323.24|4323.24|4322.31|4322.31|4323.24|4323.24|4322|4322|0
1637678410000|2021-11-23 14:40:10|4322.93|4322.93|4323.13|4323.13|4323.13|4323.13|4322.78|4322.78|0
1637678420000|2021-11-23 14:40:20|4323.07|4323.07|4323.25|4323.25|4323.25|4323.25|4323.07|4323.07|0
1637678430000|2021-11-23 14:40:30|4323.37|4323.37|4323.52|4323.52|4323.67|4323.67|4323.37|4323.37|0
1637678440000|2021-11-23 14:40:40|4323.46|4323.46|4323.14|4323.14|4323.46|4323.46|4322.83|4322.83|0
1637678450000|2021-11-23 14:40:50|4323.09|4323.09|4323.26|4323.26|4323.43|4323.43|4323.09|4323.09|0
1637678460000|2021-11-23 14:41:00|4323.22|4323.22|4323.37|4323.37|4323.53|4323.53|4323.06|4323.06|0
1637678470000|2021-11-23 14:41:10|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|4323.37|4323.37|0
1637678480000|2021-11-23 14:41:20|4323.37|4323.37|4323.28|4323.28|4323.37|4323.37|4323.28|4323.28|0
1637678490000|2021-11-23 14:41:30|4323.34|4323.34|4323.49|4323.49|4323.49|4323.49|4323.34|4323.34|0
1637678500000|2021-11-23 14:41:40|4323.81|4323.81|4323.55|4323.55|4323.81|4323.81|4323.49|4323.49|0
1637678510000|2021-11-23 14:41:50|4323.87|4323.87|4322.7|4322.7|4323.87|4323.87|4322.7|4322.7|0
1637678520000|2021-11-23 14:42:00|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|0
1637678530000|2021-11-23 14:42:10|4322.92|4322.92|4323.23|4323.23|4323.23|4323.23|4322.92|4322.92|0
1637678540000|2021-11-23 14:42:20|4322.61|4322.61|4322.65|4322.65|4322.96|4322.96|4322.61|4322.61|0
1637678550000|2021-11-23 14:42:30|4322.96|4322.96|4323.37|4323.37|4323.37|4323.37|4322.96|4322.96|0
1637678560000|2021-11-23 14:42:40|4323.21|4323.21|4322.59|4322.59|4323.21|4323.21|4322.59|4322.59|0
1637678580000|2021-11-23 14:43:00|4322.12|4322.12|4321.81|4321.81|4322.12|4322.12|4321.81|4321.81|0
1637678590000|2021-11-23 14:43:10|4322.44|4322.44|4322.55|4322.55|4322.75|4322.75|4322.44|4322.44|0
1637678600000|2021-11-23 14:43:20|4322.87|4322.87|4322.77|4322.77|4323.08|4323.08|4322.77|4322.77|0
1637678610000|2021-11-23 14:43:30|4322.93|4322.93|4324|4324|4324|4324|4322.93|4322.93|0
1637678620000|2021-11-23 14:43:40|4323.69|4323.69|4324.34|4324.34|4324.34|4324.34|4323.69|4323.69|0
1637678630000|2021-11-23 14:43:50|4324.03|4324.03|4324.03|4324.03|4324.34|4324.34|4324.03|4324.03|0
1637678640000|2021-11-23 14:44:00|4324|4324|4324.63|4324.63|4324.63|4324.63|4324|4324|0
1637678650000|2021-11-23 14:44:10|4324.78|4324.78|4324.72|4324.72|4325.09|4325.09|4324.41|4324.41|0
1637678660000|2021-11-23 14:44:20|4324.57|4324.57|4324.86|4324.86|4324.86|4324.86|4324.23|4324.23|0
1637678670000|2021-11-23 14:44:30|4324.54|4324.54|4324.66|4324.66|4324.66|4324.66|4324.54|4324.54|0
1637678680000|2021-11-23 14:44:40|4324.98|4324.98|4326.53|4326.53|4326.53|4326.53|4324.98|4324.98|0
1637678690000|2021-11-23 14:44:50|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|0
1637678700000|2021-11-23 14:45:00|4325.91|4325.91|4326.22|4326.22|4326.22|4326.22|4325.59|4325.59|0
1637678710000|2021-11-23 14:45:10|4326.53|4326.53|4327.14|4327.14|4327.14|4327.14|4326.22|4326.22|0
1637678720000|2021-11-23 14:45:20|4326.83|4326.83|4326.51|4326.51|4326.83|4326.83|4326.51|4326.51|0
1637678730000|2021-11-23 14:45:30|4326.2|4326.2|4325.58|4325.58|4326.2|4326.2|4325.58|4325.58|0
1637678740000|2021-11-23 14:45:40|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|0
1637678750000|2021-11-23 14:45:50|4326.51|4326.51|4326.57|4326.57|4326.57|4326.57|4326.51|4326.51|0
1637678760000|2021-11-23 14:46:00|4327.2|4327.2|4328.45|4328.45|4328.45|4328.45|4327.2|4327.2|0
1637678770000|2021-11-23 14:46:10|4328.14|4328.14|4327.45|4327.45|4328.14|4328.14|4327.45|4327.45|0
1637678780000|2021-11-23 14:46:20|4327.14|4327.14|4326.69|4326.69|4327.14|4327.14|4326.2|4326.2|0
1637678790000|2021-11-23 14:46:30|4327|4327|4327.59|4327.59|4327.59|4327.59|4326.69|4326.69|0
1637678800000|2021-11-23 14:46:40|4327.91|4327.91|4327.19|4327.19|4327.91|4327.91|4327.19|4327.19|0
1637678810000|2021-11-23 14:46:50|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|0
1637678820000|2021-11-23 14:47:00|4327.33|4327.33|4327.28|4327.28|4327.64|4327.64|4327.01|4327.01|0
1637678830000|2021-11-23 14:47:10|4326.97|4326.97|4326.45|4326.45|4326.97|4326.97|4326.45|4326.45|0
1637678840000|2021-11-23 14:47:20|4326.13|4326.13|4325.67|4325.67|4326.13|4326.13|4325.67|4325.67|0
1637678850000|2021-11-23 14:47:30|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|0
1637678860000|2021-11-23 14:47:40|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|0
1637678880000|2021-11-23 14:48:00|4326.82|4326.82|4327.53|4327.53|4327.53|4327.53|4326.82|4326.82|0
1637678890000|2021-11-23 14:48:10|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|0
1637678900000|2021-11-23 14:48:20|4327.27|4327.27|4326.86|4326.86|4327.27|4327.27|4326.64|4326.64|0
1637678920000|2021-11-23 14:48:40|4327.17|4327.17|4327.49|4327.49|4327.49|4327.49|4327.17|4327.17|0
1637678930000|2021-11-23 14:48:50|4327.17|4327.17|4326.86|4326.86|4327.17|4327.17|4326.86|4326.86|0
1637678940000|2021-11-23 14:49:00|4326.55|4326.55|4327.17|4327.17|4327.17|4327.17|4326.55|4326.55|0
1637678950000|2021-11-23 14:49:10|4326.86|4326.86|4327.01|4327.01|4327.01|4327.01|4326.86|4326.86|0
1637678960000|2021-11-23 14:49:20|4326.7|4326.7|4326.7|4326.7|4326.7|4326.7|4326.7|4326.7|0
1637678970000|2021-11-23 14:49:30|4326.64|4326.64|4326.93|4326.93|4326.93|4326.93|4326.62|4326.62|0
1637678980000|2021-11-23 14:49:40|4326.62|4326.62|4326.53|4326.53|4326.62|4326.62|4326.21|4326.21|0
1637679000000|2021-11-23 14:50:00|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|0
1637679010000|2021-11-23 14:50:10|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|0
1637679020000|2021-11-23 14:50:20|4325.94|4325.94|4326.08|4326.08|4326.08|4326.08|4325.77|4325.77|0
1637679030000|2021-11-23 14:50:30|4326.17|4326.17|4325.7|4325.7|4326.57|4326.57|4325.7|4325.7|0
1637679040000|2021-11-23 14:50:40|4326.32|4326.32|4326.3|4326.3|4326.32|4326.32|4326.3|4326.3|0
1637679050000|2021-11-23 14:50:50|4326.24|4326.24|4325.39|4325.39|4326.24|4326.24|4325.39|4325.39|0
1637679070000|2021-11-23 14:51:10|4325.08|4325.08|4326.02|4326.02|4326.02|4326.02|4325.08|4325.08|0
1637679080000|2021-11-23 14:51:20|4325.71|4325.71|4325.67|4325.67|4325.71|4325.71|4325.67|4325.67|0
1637679090000|2021-11-23 14:51:30|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|0
1637679100000|2021-11-23 14:51:40|4326.04|4326.04|4325.76|4325.76|4326.44|4326.44|4325.76|4325.76|0
1637679110000|2021-11-23 14:51:50|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|0
1637679120000|2021-11-23 14:52:00|4325.97|4325.97|4325.84|4325.84|4326.16|4326.16|4325.84|4325.84|0
1637679130000|2021-11-23 14:52:10|4325.38|4325.38|4326.22|4326.22|4326.22|4326.22|4325.26|4325.26|0
1637679140000|2021-11-23 14:52:20|4325.91|4325.91|4325.6|4325.6|4326.22|4326.22|4325.6|4325.6|0
1637679150000|2021-11-23 14:52:30|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|0
1637679160000|2021-11-23 14:52:40|4325.82|4325.82|4325.23|4325.23|4325.82|4325.82|4325.23|4325.23|0
1637679170000|2021-11-23 14:52:50|4325.14|4325.14|4325.83|4325.83|4325.83|4325.83|4324.98|4324.98|0
1637679180000|2021-11-23 14:53:00|4326.46|4326.46|4326.14|4326.14|4326.46|4326.46|4326.14|4326.14|0
1637679190000|2021-11-23 14:53:10|4326.2|4326.2|4326.83|4326.83|4326.83|4326.83|4326.2|4326.2|0
1637679210000|2021-11-23 14:53:30|4326.51|4326.51|4326.2|4326.2|4326.51|4326.51|4326.2|4326.2|0
1637679220000|2021-11-23 14:53:40|4326.51|4326.51|4326.56|4326.56|4326.56|4326.56|4326.51|4326.51|0
1637679230000|2021-11-23 14:53:50|4326.25|4326.25|4326.23|4326.23|4326.25|4326.25|4326.23|4326.23|0
1637679240000|2021-11-23 14:54:00|4325.91|4325.91|4325.83|4325.83|4325.91|4325.91|4325.29|4325.29|0
1637679260000|2021-11-23 14:54:20|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|0
1637679270000|2021-11-23 14:54:30|4326.45|4326.45|4326.64|4326.64|4326.95|4326.95|4326.45|4326.45|0
1637679280000|2021-11-23 14:54:40|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|0
1637679290000|2021-11-23 14:54:50|4326.95|4326.95|4326.45|4326.45|4326.95|4326.95|4326.45|4326.45|0
1637679300000|2021-11-23 14:55:00|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|0
1637679310000|2021-11-23 14:55:10|4326.02|4326.02|4325.71|4325.71|4326.33|4326.33|4325.71|4325.71|0
1637679320000|2021-11-23 14:55:20|4325.68|4325.68|4325.64|4325.64|4325.68|4325.68|4325.6|4325.6|0
1637679330000|2021-11-23 14:55:30|4325.95|4325.95|4326.27|4326.27|4326.58|4326.58|4325.95|4325.95|0
1637679340000|2021-11-23 14:55:40|4326.58|4326.58|4326.27|4326.27|4326.58|4326.58|4325.95|4325.95|0
1637679350000|2021-11-23 14:55:50|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|0
1637679360000|2021-11-23 14:56:00|4326.15|4326.15|4326.48|4326.48|4326.48|4326.48|4326.15|4326.15|0
1637679370000|2021-11-23 14:56:10|4326.44|4326.44|4326.42|4326.42|4326.46|4326.46|4326.42|4326.42|0
1637679380000|2021-11-23 14:56:20|4327.05|4327.05|4326.74|4326.74|4327.05|4327.05|4326.74|4326.74|0
1637679390000|2021-11-23 14:56:30|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|0
1637679410000|2021-11-23 14:56:50|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|0
1637679420000|2021-11-23 14:57:00|4326.87|4326.87|4326.31|4326.31|4326.87|4326.87|4326.25|4326.25|0
1637679430000|2021-11-23 14:57:10|4326.46|4326.46|4326.46|4326.46|4326.46|4326.46|4326.46|4326.46|0
1637679440000|2021-11-23 14:57:20|4326.48|4326.48|4326.8|4326.8|4326.8|4326.8|4326.17|4326.17|0
1637679450000|2021-11-23 14:57:30|4326.77|4326.77|4326.46|4326.46|4326.77|4326.77|4326.15|4326.15|0
1637679460000|2021-11-23 14:57:40|4326.15|4326.15|4326.45|4326.45|4326.45|4326.45|4326.15|4326.15|0
1637679470000|2021-11-23 14:57:50|4325.83|4325.83|4325.8|4325.8|4325.83|4325.83|4325.8|4325.8|0
1637679490000|2021-11-23 14:58:10|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|0
1637679500000|2021-11-23 14:58:20|4327.37|4327.37|4327.05|4327.05|4327.37|4327.37|4327.05|4327.05|0
1637679510000|2021-11-23 14:58:30|4327.15|4327.15|4327.26|4327.26|4327.26|4327.26|4327.15|4327.15|0
1637679520000|2021-11-23 14:58:40|4327.24|4327.24|4326.52|4326.52|4327.24|4327.24|4326.21|4326.21|0
1637679530000|2021-11-23 14:58:50|4326.83|4326.83|4326.55|4326.55|4326.83|4326.83|4326.52|4326.52|0
1637679540000|2021-11-23 14:59:00|4326.39|4326.39|4326.44|4326.44|4326.44|4326.44|4326.39|4326.39|0
1637679550000|2021-11-23 14:59:10|4326.9|4326.9|4326.4|4326.4|4326.9|4326.9|4326.18|4326.18|0
1637679560000|2021-11-23 14:59:20|4326.1|4326.1|4326.1|4326.1|4326.1|4326.1|4326.1|4326.1|0
1637679570000|2021-11-23 14:59:30|4326.15|4326.15|4326.24|4326.24|4326.55|4326.55|4326.15|4326.15|0
1637679580000|2021-11-23 14:59:40|4325.93|4325.93|4325.93|4325.93|4326.24|4326.24|4325.93|4325.93|0
1637679590000|2021-11-23 14:59:50|4326.55|4326.55|4325.93|4325.93|4326.55|4326.55|4325.93|4325.93|0
1637679600000|2021-11-23 15:00:00|4326.24|4326.24|4326.24|4326.24|4326.24|4326.24|4326.24|4326.24|0
1637679610000|2021-11-23 15:00:10|4326.54|4326.54|4326.54|4326.54|4326.54|4326.54|4326.54|4326.54|0
1637679620000|2021-11-23 15:00:20|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|0
1637679630000|2021-11-23 15:00:30|4327.84|4327.84|4327.52|4327.52|4327.84|4327.84|4327.52|4327.52|0
1637679640000|2021-11-23 15:00:40|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|0
1637679650000|2021-11-23 15:00:50|4327.06|4327.06|4326.65|4326.65|4327.06|4327.06|4326.65|4326.65|0
1637679660000|2021-11-23 15:01:00|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|4326.16|4326.16|0
1637679670000|2021-11-23 15:01:10|4326.49|4326.49|4326.34|4326.34|4326.49|4326.49|4325.91|4325.91|0
1637679680000|2021-11-23 15:01:20|4326.03|4326.03|4325.96|4325.96|4326.03|4326.03|4325.96|4325.96|0
1637679690000|2021-11-23 15:01:30|4326.27|4326.27|4325.9|4325.9|4326.27|4326.27|4325.9|4325.9|0
1637679700000|2021-11-23 15:01:40|4326.21|4326.21|4326.52|4326.52|4326.52|4326.52|4326.21|4326.21|0
1637679710000|2021-11-23 15:01:50|4326.58|4326.58|4326.89|4326.89|4326.89|4326.89|4326.52|4326.52|0
1637679720000|2021-11-23 15:02:00|4326.95|4326.95|4326.64|4326.64|4326.95|4326.95|4326.64|4326.64|0
1637679730000|2021-11-23 15:02:10|4326.33|4326.33|4326.02|4326.02|4326.33|4326.33|4326.02|4326.02|0
1637679740000|2021-11-23 15:02:20|4326.07|4326.07|4325.45|4325.45|4326.07|4326.07|4325.45|4325.45|0
1637679750000|2021-11-23 15:02:30|4325.14|4325.14|4324.52|4324.52|4325.14|4325.14|4324.52|4324.52|0
1637679760000|2021-11-23 15:02:40|4324.37|4324.37|4324.41|4324.41|4324.41|4324.41|4323.79|4323.79|0
1637679770000|2021-11-23 15:02:50|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|0
1637679780000|2021-11-23 15:03:00|4324.17|4324.17|4324.11|4324.11|4324.17|4324.17|4324.11|4324.11|0
1637679790000|2021-11-23 15:03:10|4324.42|4324.42|4323.88|4323.88|4324.73|4324.73|4323.8|4323.8|0
1637679800000|2021-11-23 15:03:20|4323.73|4323.73|4324.5|4324.5|4324.5|4324.5|4323.73|4323.73|0
1637679810000|2021-11-23 15:03:30|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|0
1637679820000|2021-11-23 15:03:40|4324.72|4324.72|4324.72|4324.72|4324.72|4324.72|4324.72|4324.72|0
1637679830000|2021-11-23 15:03:50|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|0
1637679850000|2021-11-23 15:04:10|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|0
1637679860000|2021-11-23 15:04:20|4324.97|4324.97|4324.44|4324.44|4324.97|4324.97|4324.29|4324.29|0
1637679870000|2021-11-23 15:04:30|4324.5|4324.5|4324.35|4324.35|4324.5|4324.5|4324.35|4324.35|0
1637679880000|2021-11-23 15:04:40|4324.04|4324.04|4323.46|4323.46|4324.04|4324.04|4323.46|4323.46|0
1637679890000|2021-11-23 15:04:50|4323.65|4323.65|4323.93|4323.93|4323.93|4323.93|4323.65|4323.65|0
1637679900000|2021-11-23 15:05:00|4324.02|4324.02|4323.37|4323.37|4324.02|4324.02|4323.37|4323.37|0
1637679910000|2021-11-23 15:05:10|4323.22|4323.22|4322.72|4322.72|4323.22|4323.22|4322.72|4322.72|0
1637679920000|2021-11-23 15:05:20|4322.63|4322.63|4322.53|4322.53|4322.63|4322.63|4322.53|4322.53|0
1637679930000|2021-11-23 15:05:30|4322.35|4322.35|4322.2|4322.2|4322.35|4322.35|4322.2|4322.2|0
1637679940000|2021-11-23 15:05:40|4322.29|4322.29|4322.2|4322.2|4322.29|4322.29|4322.2|4322.2|0
1637679950000|2021-11-23 15:05:50|4322.51|4322.51|4322.26|4322.26|4322.82|4322.82|4322.2|4322.2|0
1637679960000|2021-11-23 15:06:00|4322.2|4322.2|4322.2|4322.2|4322.2|4322.2|4322.2|4322.2|0
1637679970000|2021-11-23 15:06:10|4322.11|4322.11|4322.73|4322.73|4323.07|4323.07|4322.11|4322.11|0
1637679980000|2021-11-23 15:06:20|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|0
1637679990000|2021-11-23 15:06:30|4322.57|4322.57|4322.69|4322.69|4322.69|4322.69|4322.57|4322.57|0
1637680000000|2021-11-23 15:06:40|4322.6|4322.6|4323|4323|4323.05|4323.05|4322.6|4322.6|0
1637680010000|2021-11-23 15:06:50|4323.16|4323.16|4322.8|4322.8|4323.16|4323.16|4322.8|4322.8|0
1637680020000|2021-11-23 15:07:00|4322.69|4322.69|4322.76|4322.76|4322.8|4322.8|4322.69|4322.69|0
1637680030000|2021-11-23 15:07:10|4322.7|4322.7|4322.76|4322.76|4322.76|4322.76|4322.7|4322.7|0
1637680040000|2021-11-23 15:07:20|4322.7|4322.7|4323|4323|4323|4323|4322.68|4322.68|0
1637680050000|2021-11-23 15:07:30|4322.68|4322.68|4323|4323|4323|4323|4322.68|4322.68|0
1637680060000|2021-11-23 15:07:40|4323.15|4323.15|4323.24|4323.24|4323.24|4323.24|4323.15|4323.15|0
1637680070000|2021-11-23 15:07:50|4323.55|4323.55|4323.04|4323.04|4323.55|4323.55|4323.04|4323.04|0
1637680080000|2021-11-23 15:08:00|4323.35|4323.35|4323.69|4323.69|4323.69|4323.69|4323.35|4323.35|0
1637680090000|2021-11-23 15:08:10|4323.57|4323.57|4323.36|4323.36|4323.57|4323.57|4323.34|4323.34|0
1637680100000|2021-11-23 15:08:20|4323.45|4323.45|4324.04|4324.04|4324.04|4324.04|4323.42|4323.42|0
1637680110000|2021-11-23 15:08:30|4323.95|4323.95|4323.64|4323.64|4323.95|4323.95|4323.64|4323.64|0
1637680120000|2021-11-23 15:08:40|4323.73|4323.73|4323.82|4323.82|4323.82|4323.82|4323.73|4323.73|0
1637680130000|2021-11-23 15:08:50|4324.76|4324.76|4325.07|4325.07|4325.38|4325.38|4324.76|4324.76|0
1637680140000|2021-11-23 15:09:00|4324.61|4324.61|4324.57|4324.57|4325.13|4325.13|4324.57|4324.57|0
1637680150000|2021-11-23 15:09:10|4324.87|4324.87|4326.44|4326.44|4326.59|4326.59|4324.87|4324.87|0
1637680160000|2021-11-23 15:09:20|4326.12|4326.12|4325.45|4325.45|4326.12|4326.12|4325.45|4325.45|0
1637680170000|2021-11-23 15:09:30|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|0
1637680180000|2021-11-23 15:09:40|4325.14|4325.14|4325.14|4325.14|4325.45|4325.45|4325.14|4325.14|0
1637680190000|2021-11-23 15:09:50|4325.2|4325.2|4325.2|4325.2|4325.2|4325.2|4325.2|4325.2|0
1637680200000|2021-11-23 15:10:00|4325.26|4325.26|4326.48|4326.48|4326.48|4326.48|4325.23|4325.23|0
1637680210000|2021-11-23 15:10:10|4326.66|4326.66|4326.66|4326.66|4326.66|4326.66|4326.66|4326.66|0
1637680220000|2021-11-23 15:10:20|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|0
1637680230000|2021-11-23 15:10:30|4326.29|4326.29|4326.6|4326.6|4326.6|4326.6|4326.29|4326.29|0
1637680240000|2021-11-23 15:10:40|4326.69|4326.69|4326.72|4326.72|4326.72|4326.72|4326.69|4326.69|0
1637680250000|2021-11-23 15:10:50|4327.03|4327.03|4327.34|4327.34|4327.34|4327.34|4327.03|4327.03|0
1637680260000|2021-11-23 15:11:00|4327.42|4327.42|4327.97|4327.97|4327.97|4327.97|4327.42|4327.42|0
1637680270000|2021-11-23 15:11:10|4328|4328|4328.18|4328.18|4328.18|4328.18|4328|4328|0
1637680280000|2021-11-23 15:11:20|4327.87|4327.87|4327.56|4327.56|4327.87|4327.87|4327.56|4327.56|0
1637680290000|2021-11-23 15:11:30|4327.87|4327.87|4328.58|4328.58|4328.63|4328.63|4327.87|4327.87|0
1637680300000|2021-11-23 15:11:40|4328.56|4328.56|4329.64|4329.64|4329.64|4329.64|4328.56|4328.56|0
1637680310000|2021-11-23 15:11:50|4329.49|4329.49|4328.55|4328.55|4329.49|4329.49|4328.55|4328.55|0
1637680320000|2021-11-23 15:12:00|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|0
1637680330000|2021-11-23 15:12:10|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|0
1637680340000|2021-11-23 15:12:20|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|0
1637680360000|2021-11-23 15:12:40|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|0
1637680370000|2021-11-23 15:12:50|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|0
1637680380000|2021-11-23 15:13:00|4326.72|4326.72|4326.78|4326.78|4327.19|4327.19|4326.57|4326.57|0
1637680390000|2021-11-23 15:13:10|4327.09|4327.09|4327.43|4327.43|4327.72|4327.72|4327.09|4327.09|0
1637680400000|2021-11-23 15:13:20|4327.39|4327.39|4327.44|4327.44|4327.44|4327.44|4327.39|4327.39|0
1637680410000|2021-11-23 15:13:30|4326.82|4326.82|4327.35|4327.35|4327.35|4327.35|4326.73|4326.73|0
1637680420000|2021-11-23 15:13:40|4327.66|4327.66|4327.62|4327.62|4327.66|4327.66|4327.62|4327.62|0
1637680430000|2021-11-23 15:13:50|4327.93|4327.93|4328.24|4328.24|4328.24|4328.24|4327.93|4327.93|0
1637680440000|2021-11-23 15:14:00|4328.12|4328.12|4328.22|4328.22|4328.22|4328.22|4328.12|4328.12|0
1637680450000|2021-11-23 15:14:10|4328.37|4328.37|4328.53|4328.53|4328.53|4328.53|4328.37|4328.37|0
1637680470000|2021-11-23 15:14:30|4328.22|4328.22|4327.79|4327.79|4328.22|4328.22|4327.79|4327.79|0
1637680480000|2021-11-23 15:14:40|4327.67|4327.67|4327.79|4327.79|4327.79|4327.79|4327.67|4327.67|0
1637680490000|2021-11-23 15:14:50|4327.91|4327.91|4326.83|4326.83|4327.91|4327.91|4326.83|4326.83|0
1637680500000|2021-11-23 15:15:00|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|0
1637680510000|2021-11-23 15:15:10|4327.1|4327.1|4326.59|4326.59|4327.1|4327.1|4326.47|4326.47|0
1637680520000|2021-11-23 15:15:20|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|0
1637680530000|2021-11-23 15:15:30|4326.56|4326.56|4326.52|4326.52|4326.56|4326.56|4326.5|4326.5|0
1637680540000|2021-11-23 15:15:40|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|0
1637680550000|2021-11-23 15:15:50|4326.06|4326.06|4325.94|4325.94|4326.06|4326.06|4325.94|4325.94|0
1637680560000|2021-11-23 15:16:00|4326.25|4326.25|4326.78|4326.78|4326.8|4326.8|4326.18|4326.18|0
1637680570000|2021-11-23 15:16:10|4326.87|4326.87|4326.87|4326.87|4326.87|4326.87|4326.87|4326.87|0
1637680580000|2021-11-23 15:16:20|4326.78|4326.78|4326.37|4326.37|4326.78|4326.78|4326.37|4326.37|0
1637680610000|2021-11-23 15:16:50|4326.26|4326.26|4326.22|4326.22|4326.31|4326.31|4326.22|4326.22|0
1637680630000|2021-11-23 15:17:10|4326.53|4326.53|4326.68|4326.68|4326.68|4326.68|4326.53|4326.53|0
1637680640000|2021-11-23 15:17:20|4326.59|4326.59|4325.32|4325.32|4326.59|4326.59|4325.17|4325.17|0
1637680650000|2021-11-23 15:17:30|4325.23|4325.23|4324.92|4324.92|4325.23|4325.23|4324.92|4324.92|0
1637680660000|2021-11-23 15:17:40|4325.23|4325.23|4324.6|4324.6|4325.23|4325.23|4324.6|4324.6|0
1637680670000|2021-11-23 15:17:50|4324.7|4324.7|4325.41|4325.41|4325.41|4325.41|4324.7|4324.7|0
1637680690000|2021-11-23 15:18:10|4325.32|4325.32|4325.01|4325.01|4325.32|4325.32|4325.01|4325.01|0
1637680700000|2021-11-23 15:18:20|4325.16|4325.16|4325.36|4325.36|4325.47|4325.47|4325.16|4325.16|0
1637680710000|2021-11-23 15:18:30|4325.33|4325.33|4325.18|4325.18|4325.33|4325.33|4324.87|4324.87|0
1637680730000|2021-11-23 15:18:50|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|0
1637680740000|2021-11-23 15:19:00|4325.34|4325.34|4325.02|4325.02|4325.34|4325.34|4325.02|4325.02|0
1637680760000|2021-11-23 15:19:20|4325.08|4325.08|4324.68|4324.68|4325.08|4325.08|4324.68|4324.68|0
1637680770000|2021-11-23 15:19:30|4324.05|4324.05|4324.21|4324.21|4324.21|4324.21|4323.9|4323.9|0
1637680780000|2021-11-23 15:19:40|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|0
1637680790000|2021-11-23 15:19:50|4324.48|4324.48|4323.85|4323.85|4324.48|4324.48|4323.85|4323.85|0
1637680800000|2021-11-23 15:20:00|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|0
1637680810000|2021-11-23 15:20:10|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|0
1637680820000|2021-11-23 15:20:20|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|0
1637680830000|2021-11-23 15:20:30|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|0
1637680840000|2021-11-23 15:20:40|4324.56|4324.56|4325.13|4325.13|4325.13|4325.13|4324.54|4324.54|0
1637680850000|2021-11-23 15:20:50|4325.29|4325.29|4324.97|4324.97|4325.29|4325.29|4324.97|4324.97|0
1637680860000|2021-11-23 15:21:00|4324.67|4324.67|4324.35|4324.35|4324.67|4324.67|4324.35|4324.35|0
1637680870000|2021-11-23 15:21:10|4324.67|4324.67|4324.35|4324.35|4324.67|4324.67|4324.35|4324.35|0
1637680890000|2021-11-23 15:21:30|4324.31|4324.31|4324.31|4324.31|4324.31|4324.31|4324.31|4324.31|0
1637680900000|2021-11-23 15:21:40|4324.62|4324.62|4324.93|4324.93|4324.93|4324.93|4324.62|4324.62|0
1637680910000|2021-11-23 15:21:50|4324.75|4324.75|4324.42|4324.42|4324.75|4324.75|4324.42|4324.42|0
1637680920000|2021-11-23 15:22:00|4324.36|4324.36|4324.48|4324.48|4324.48|4324.48|4324.13|4324.13|0
1637680930000|2021-11-23 15:22:10|4324.79|4324.79|4325.1|4325.1|4325.1|4325.1|4324.79|4324.79|0
1637680940000|2021-11-23 15:22:20|4324.79|4324.79|4325.1|4325.1|4325.1|4325.1|4324.79|4324.79|0
1637680950000|2021-11-23 15:22:30|4324.81|4324.81|4324.72|4324.72|4324.81|4324.81|4324.72|4324.72|0
1637680960000|2021-11-23 15:22:40|4324.81|4324.81|4323.94|4323.94|4324.81|4324.81|4323.85|4323.85|0
1637680970000|2021-11-23 15:22:50|4324.25|4324.25|4324.03|4324.03|4324.35|4324.35|4324.03|4324.03|0
1637680980000|2021-11-23 15:23:00|4323.72|4323.72|4323.55|4323.55|4323.78|4323.78|4323.55|4323.55|0
1637680990000|2021-11-23 15:23:10|4323.5|4323.5|4323.45|4323.45|4323.5|4323.5|4323.39|4323.39|0
1637681000000|2021-11-23 15:23:20|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|0
1637681020000|2021-11-23 15:23:40|4322.98|4322.98|4323.45|4323.45|4323.45|4323.45|4322.98|4322.98|0
1637681030000|2021-11-23 15:23:50|4323.6|4323.6|4323.44|4323.44|4323.6|4323.6|4323.44|4323.44|0
1637681040000|2021-11-23 15:24:00|4323.68|4323.68|4323.21|4323.21|4323.68|4323.68|4323.21|4323.21|0
1637681050000|2021-11-23 15:24:10|4323.27|4323.27|4322.96|4322.96|4323.27|4323.27|4322.96|4322.96|0
1637681060000|2021-11-23 15:24:20|4322.64|4322.64|4323.05|4323.05|4323.05|4323.05|4322.64|4322.64|0
1637681070000|2021-11-23 15:24:30|4323.14|4323.14|4323.29|4323.29|4323.29|4323.29|4323.14|4323.14|0
1637681080000|2021-11-23 15:24:40|4323.45|4323.45|4323.14|4323.14|4323.45|4323.45|4323.14|4323.14|0
1637681090000|2021-11-23 15:24:50|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|4323.14|4323.14|0
1637681110000|2021-11-23 15:25:10|4323.45|4323.45|4323.85|4323.85|4323.85|4323.85|4323.45|4323.45|0
1637681120000|2021-11-23 15:25:20|4323.23|4323.23|4322.9|4322.9|4323.23|4323.23|4322.9|4322.9|0
1637681130000|2021-11-23 15:25:30|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|0
1637681140000|2021-11-23 15:25:40|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|4322.44|4322.44|0
1637681160000|2021-11-23 15:26:00|4322.57|4322.57|4323.2|4323.2|4323.2|4323.2|4322.57|4322.57|0
1637681170000|2021-11-23 15:26:10|4323.29|4323.29|4323.27|4323.27|4323.29|4323.29|4322.95|4322.95|0
1637681180000|2021-11-23 15:26:20|4323.17|4323.17|4323.21|4323.21|4323.33|4323.33|4322.9|4322.9|0
1637681190000|2021-11-23 15:26:30|4323.12|4323.12|4323.34|4323.34|4323.34|4323.34|4322.93|4322.93|0
1637681200000|2021-11-23 15:26:40|4323.65|4323.65|4323.24|4323.24|4323.65|4323.65|4323.24|4323.24|0
1637681210000|2021-11-23 15:26:50|4323.56|4323.56|4323.71|4323.71|4323.71|4323.71|4323.46|4323.46|0
1637681220000|2021-11-23 15:27:00|4323.56|4323.56|4323.56|4323.56|4323.56|4323.56|4323.56|4323.56|0
1637681230000|2021-11-23 15:27:10|4323.4|4323.4|4323.04|4323.04|4323.4|4323.4|4323.04|4323.04|0
1637681240000|2021-11-23 15:27:20|4323.2|4323.2|4322.9|4322.9|4323.2|4323.2|4322.65|4322.65|0
1637681250000|2021-11-23 15:27:30|4322.81|4322.81|4322.71|4322.71|4322.87|4322.87|4322.71|4322.71|0
1637681260000|2021-11-23 15:27:40|4322.53|4322.53|4322.72|4322.72|4322.72|4322.72|4322.53|4322.53|0
1637681280000|2021-11-23 15:28:00|4322.66|4322.66|4322.57|4322.57|4322.68|4322.68|4322.57|4322.57|0
1637681290000|2021-11-23 15:28:10|4322.26|4322.26|4320.61|4320.61|4322.26|4322.26|4320.61|4320.61|0
1637681300000|2021-11-23 15:28:20|4320.76|4320.76|4320.94|4320.94|4320.94|4320.94|4320.67|4320.67|0
1637681320000|2021-11-23 15:28:40|4320|4320|4321.04|4321.04|4321.04|4321.04|4319.95|4319.95|0
1637681330000|2021-11-23 15:28:50|4321.14|4321.14|4321.3|4321.3|4321.3|4321.3|4320.98|4320.98|0
1637681350000|2021-11-23 15:29:10|4320.98|4320.98|4321.08|4321.08|4321.08|4321.08|4320.83|4320.83|0
1637681360000|2021-11-23 15:29:20|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|0
1637681370000|2021-11-23 15:29:30|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|0
1637681380000|2021-11-23 15:29:40|4321.91|4321.91|4321.6|4321.6|4321.91|4321.91|4321.6|4321.6|0
1637681390000|2021-11-23 15:29:50|4321.75|4321.75|4321.75|4321.75|4321.8|4321.8|4321.75|4321.75|0
1637681400000|2021-11-23 15:30:00|4321.58|4321.58|4321.24|4321.24|4321.58|4321.58|4321.18|4321.18|0
1637681420000|2021-11-23 15:30:20|4320.93|4320.93|4321.71|4321.71|4321.86|4321.86|4320.93|4320.93|0
1637681430000|2021-11-23 15:30:30|4321.58|4321.58|4321.85|4321.85|4321.85|4321.85|4321.54|4321.54|0
1637681440000|2021-11-23 15:30:40|4321.54|4321.54|4322.29|4322.29|4322.29|4322.29|4321.52|4321.52|0
1637681450000|2021-11-23 15:30:50|4322.14|4322.14|4321.46|4321.46|4322.14|4322.14|4321.46|4321.46|0
1637681460000|2021-11-23 15:31:00|4321.14|4321.14|4320.52|4320.52|4321.14|4321.14|4320.52|4320.52|0
1637681470000|2021-11-23 15:31:10|4321.14|4321.14|4320.99|4320.99|4321.14|4321.14|4320.99|4320.99|0
1637681480000|2021-11-23 15:31:20|4321.3|4321.3|4321.3|4321.3|4321.62|4321.62|4320.98|4320.98|0
1637681490000|2021-11-23 15:31:30|4321.76|4321.76|4321.42|4321.42|4321.76|4321.76|4321.35|4321.35|0
1637681500000|2021-11-23 15:31:40|4321.74|4321.74|4321.82|4321.82|4321.82|4321.82|4321.74|4321.74|0
1637681510000|2021-11-23 15:31:50|4322.13|4322.13|4322.01|4322.01|4322.13|4322.13|4322.01|4322.01|0
1637681520000|2021-11-23 15:32:00|4322.11|4322.11|4322.26|4322.26|4322.26|4322.26|4322.11|4322.11|0
1637681530000|2021-11-23 15:32:10|4322.57|4322.57|4322.57|4322.57|4322.88|4322.88|4322.57|4322.57|0
1637681540000|2021-11-23 15:32:20|4322.48|4322.48|4322.54|4322.54|4322.54|4322.54|4322.42|4322.42|0
1637681560000|2021-11-23 15:32:40|4322.66|4322.66|4322.95|4322.95|4322.95|4322.95|4322.33|4322.33|0
1637681580000|2021-11-23 15:33:00|4323|4323|4323|4323|4323|4323|4323|4323|0
1637681590000|2021-11-23 15:33:10|4322.69|4322.69|4323|4323|4323|4323|4322.69|4322.69|0
1637681600000|2021-11-23 15:33:20|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|0
1637681610000|2021-11-23 15:33:30|4323.31|4323.31|4323.46|4323.46|4323.46|4323.46|4323.31|4323.31|0
1637681620000|2021-11-23 15:33:40|4322.84|4322.84|4322.77|4322.77|4322.84|4322.84|4322.77|4322.77|0
1637681630000|2021-11-23 15:33:50|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|0
1637681640000|2021-11-23 15:34:00|4323.39|4323.39|4322.98|4322.98|4323.39|4323.39|4322.98|4322.98|0
1637681650000|2021-11-23 15:34:10|4323.07|4323.07|4323.69|4323.69|4323.69|4323.69|4323.07|4323.07|0
1637681660000|2021-11-23 15:34:20|4323.72|4323.72|4323.4|4323.4|4323.72|4323.72|4323.4|4323.4|0
1637681670000|2021-11-23 15:34:30|4323.72|4323.72|4323.31|4323.31|4323.72|4323.72|4323.31|4323.31|0
1637681690000|2021-11-23 15:34:50|4323.37|4323.37|4323.49|4323.49|4323.49|4323.49|4323.37|4323.37|0
1637681700000|2021-11-23 15:35:00|4322.86|4322.86|4323.01|4323.01|4323.15|4323.15|4322.84|4322.84|0
1637681710000|2021-11-23 15:35:10|4322.7|4322.7|4323.01|4323.01|4323.32|4323.32|4322.7|4322.7|0
1637681720000|2021-11-23 15:35:20|4323.47|4323.47|4323.32|4323.32|4323.47|4323.47|4323.01|4323.01|0
1637681730000|2021-11-23 15:35:30|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|0
1637681740000|2021-11-23 15:35:40|4322.7|4322.7|4322.45|4322.45|4322.85|4322.85|4322.45|4322.45|0
1637681750000|2021-11-23 15:35:50|4322.76|4322.76|4322.45|4322.45|4322.76|4322.76|4322.45|4322.45|0
1637681760000|2021-11-23 15:36:00|4322.75|4322.75|4322.7|4322.7|4323.02|4323.02|4322.7|4322.7|0
1637681770000|2021-11-23 15:36:10|4322.82|4322.82|4323.54|4323.54|4323.54|4323.54|4322.82|4322.82|0
1637681780000|2021-11-23 15:36:20|4323.85|4323.85|4323.54|4323.54|4323.85|4323.85|4323.54|4323.54|0
1637681790000|2021-11-23 15:36:30|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|0
1637681800000|2021-11-23 15:36:40|4324.48|4324.48|4324.78|4324.78|4324.79|4324.79|4324.48|4324.48|0
1637681810000|2021-11-23 15:36:50|4324.07|4324.07|4324.38|4324.38|4324.38|4324.38|4324.07|4324.07|0
1637681820000|2021-11-23 15:37:00|4324.4|4324.4|4323.78|4323.78|4324.4|4324.4|4323.78|4323.78|0
1637681830000|2021-11-23 15:37:10|4323.7|4323.7|4323.73|4323.73|4323.73|4323.73|4323.7|4323.7|0
1637681840000|2021-11-23 15:37:20|4323.88|4323.88|4323.53|4323.53|4323.92|4323.92|4323.53|4323.53|0
1637681850000|2021-11-23 15:37:30|4323.57|4323.57|4323.12|4323.12|4323.84|4323.84|4323.12|4323.12|0
1637681870000|2021-11-23 15:37:50|4323.08|4323.08|4323.12|4323.12|4323.12|4323.12|4323.08|4323.08|0
1637681880000|2021-11-23 15:38:00|4323.07|4323.07|4323.38|4323.38|4323.45|4323.45|4323.07|4323.07|0
1637681890000|2021-11-23 15:38:10|4323.69|4323.69|4323.96|4323.96|4324.01|4324.01|4323.69|4323.69|0
1637681900000|2021-11-23 15:38:20|4324.11|4324.11|4323.95|4323.95|4324.27|4324.27|4323.95|4323.95|0
1637681910000|2021-11-23 15:38:30|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|0
1637681920000|2021-11-23 15:38:40|4324.32|4324.32|4325.01|4325.01|4325.01|4325.01|4324.32|4324.32|0
1637681930000|2021-11-23 15:38:50|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|0
1637681940000|2021-11-23 15:39:00|4325.01|4325.01|4325.77|4325.77|4325.77|4325.77|4325.01|4325.01|0
1637681950000|2021-11-23 15:39:10|4325.81|4325.81|4325.77|4325.77|4325.81|4325.81|4325.77|4325.77|0
1637681960000|2021-11-23 15:39:20|4325.15|4325.15|4325.77|4325.77|4325.77|4325.77|4325.15|4325.15|0
1637681970000|2021-11-23 15:39:30|4325.15|4325.15|4325.45|4325.45|4325.45|4325.45|4325.15|4325.15|0
1637681990000|2021-11-23 15:39:50|4325.36|4325.36|4326.08|4326.08|4326.08|4326.08|4325.36|4325.36|0
1637682000000|2021-11-23 15:40:00|4325.96|4325.96|4326.01|4326.01|4326.01|4326.01|4325.96|4325.96|0
1637682010000|2021-11-23 15:40:10|4326.16|4326.16|4326|4326|4326.32|4326.32|4326|4326|0
1637682030000|2021-11-23 15:40:30|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|0
1637682040000|2021-11-23 15:40:40|4325.54|4325.54|4325.25|4325.25|4325.56|4325.56|4325.08|4325.08|0
1637682050000|2021-11-23 15:40:50|4325.15|4325.15|4324.69|4324.69|4325.15|4325.15|4324.69|4324.69|0
1637682060000|2021-11-23 15:41:00|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|0
1637682070000|2021-11-23 15:41:10|4324.85|4324.85|4324.49|4324.49|4325.17|4325.17|4324.49|4324.49|0
1637682080000|2021-11-23 15:41:20|4324.54|4324.54|4324.98|4324.98|4325.13|4325.13|4324.5|4324.5|0
1637682090000|2021-11-23 15:41:30|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|0
1637682100000|2021-11-23 15:41:40|4324.67|4324.67|4324.98|4324.98|4324.98|4324.98|4324.67|4324.67|0
1637682110000|2021-11-23 15:41:50|4325.29|4325.29|4325.01|4325.01|4325.32|4325.32|4325.01|4325.01|0
1637682120000|2021-11-23 15:42:00|4324.85|4324.85|4324.52|4324.52|4325.01|4325.01|4324.52|4324.52|0
1637682130000|2021-11-23 15:42:10|4324.36|4324.36|4325|4325|4325|4325|4324.36|4324.36|0
1637682160000|2021-11-23 15:42:40|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|0
1637682170000|2021-11-23 15:42:50|4325.47|4325.47|4326.09|4326.09|4326.09|4326.09|4325.47|4325.47|0
1637682180000|2021-11-23 15:43:00|4325.78|4325.78|4325.16|4325.16|4325.78|4325.78|4325.16|4325.16|0
1637682190000|2021-11-23 15:43:10|4325.47|4325.47|4325.16|4325.16|4325.47|4325.47|4325.16|4325.16|0
1637682200000|2021-11-23 15:43:20|4325.13|4325.13|4324.81|4324.81|4325.13|4325.13|4324.81|4324.81|0
1637682210000|2021-11-23 15:43:30|4324.98|4324.98|4324.79|4324.79|4325.1|4325.1|4324.79|4324.79|0
1637682220000|2021-11-23 15:43:40|4324.47|4324.47|4324.47|4324.47|4324.47|4324.47|4324.47|4324.47|0
1637682230000|2021-11-23 15:43:50|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|0
1637682240000|2021-11-23 15:44:00|4324.74|4324.74|4324.79|4324.79|4324.79|4324.79|4324.74|4324.74|0
1637682260000|2021-11-23 15:44:20|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|0
1637682270000|2021-11-23 15:44:30|4324.5|4324.5|4324.19|4324.19|4324.5|4324.5|4324.19|4324.19|0
1637682280000|2021-11-23 15:44:40|4324.07|4324.07|4324.38|4324.38|4324.38|4324.38|4324.07|4324.07|0
1637682290000|2021-11-23 15:44:50|4324.5|4324.5|4324.5|4324.5|4324.5|4324.5|4324.5|4324.5|0
1637682320000|2021-11-23 15:45:20|4324.81|4324.81|4325.83|4325.83|4325.83|4325.83|4324.81|4324.81|0
1637682330000|2021-11-23 15:45:30|4325.89|4325.89|4325.27|4325.27|4325.89|4325.89|4324.95|4324.95|0
1637682350000|2021-11-23 15:45:50|4325.57|4325.57|4325.39|4325.39|4325.57|4325.57|4325.39|4325.39|0
1637682360000|2021-11-23 15:46:00|4325.7|4325.7|4325.73|4325.73|4325.73|4325.73|4325.7|4325.7|0
1637682370000|2021-11-23 15:46:10|4325.68|4325.68|4325.63|4325.63|4325.68|4325.68|4325.63|4325.63|0
1637682380000|2021-11-23 15:46:20|4325.73|4325.73|4325.67|4325.67|4325.73|4325.73|4325.67|4325.67|0
1637682390000|2021-11-23 15:46:30|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|0
1637682420000|2021-11-23 15:47:00|4326.03|4326.03|4326.18|4326.18|4326.18|4326.18|4326.03|4326.03|0
1637682430000|2021-11-23 15:47:10|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|0
1637682440000|2021-11-23 15:47:20|4326.9|4326.9|4326.89|4326.89|4327.2|4327.2|4326.89|4326.89|0
1637682450000|2021-11-23 15:47:30|4326.8|4326.8|4326.49|4326.49|4326.8|4326.8|4326.49|4326.49|0
1637682460000|2021-11-23 15:47:40|4326.43|4326.43|4326.22|4326.22|4326.43|4326.43|4326.06|4326.06|0
1637682470000|2021-11-23 15:47:50|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|0
1637682480000|2021-11-23 15:48:00|4325.75|4325.75|4325.13|4325.13|4325.75|4325.75|4325.13|4325.13|0
1637682490000|2021-11-23 15:48:10|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|0
1637682500000|2021-11-23 15:48:20|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|0
1637682510000|2021-11-23 15:48:30|4325|4325|4324.85|4324.85|4325.31|4325.31|4324.85|4324.85|0
1637682520000|2021-11-23 15:48:40|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|0
1637682540000|2021-11-23 15:49:00|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|0
1637682550000|2021-11-23 15:49:10|4324.68|4324.68|4324.37|4324.37|4324.68|4324.68|4324.37|4324.37|0
1637682560000|2021-11-23 15:49:20|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|0
1637682570000|2021-11-23 15:49:30|4324.17|4324.17|4324.37|4324.37|4324.37|4324.37|4324.05|4324.05|0
1637682580000|2021-11-23 15:49:40|4324.68|4324.68|4324.83|4324.83|4324.83|4324.83|4324.68|4324.68|0
1637682600000|2021-11-23 15:50:00|4324.86|4324.86|4324.54|4324.54|4324.86|4324.86|4324.54|4324.54|0
1637682610000|2021-11-23 15:50:10|4324.86|4324.86|4325.48|4325.48|4325.48|4325.48|4324.86|4324.86|0
1637682620000|2021-11-23 15:50:20|4325.57|4325.57|4325.26|4325.26|4325.57|4325.57|4325.26|4325.26|0
1637682640000|2021-11-23 15:50:40|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|0
1637682660000|2021-11-23 15:51:00|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|0
1637682670000|2021-11-23 15:51:10|4325.91|4325.91|4326.34|4326.34|4326.34|4326.34|4325.91|4325.91|0
1637682680000|2021-11-23 15:51:20|4326.65|4326.65|4326.65|4326.65|4326.65|4326.65|4326.65|4326.65|0
1637682690000|2021-11-23 15:51:30|4326.96|4326.96|4326.92|4326.92|4326.96|4326.96|4326.92|4326.92|0
1637682710000|2021-11-23 15:51:50|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|0
1637682730000|2021-11-23 15:52:10|4327.54|4327.54|4327.49|4327.49|4327.54|4327.54|4327.49|4327.49|0
1637682740000|2021-11-23 15:52:20|4327.59|4327.59|4327.53|4327.53|4327.59|4327.59|4327.53|4327.53|0
1637682750000|2021-11-23 15:52:30|4327.99|4327.99|4327.67|4327.67|4327.99|4327.99|4327.67|4327.67|0
1637682770000|2021-11-23 15:52:50|4327.58|4327.58|4327.54|4327.54|4327.58|4327.58|4327.54|4327.54|0
1637682780000|2021-11-23 15:53:00|4327.42|4327.42|4327.4|4327.4|4327.48|4327.48|4327.4|4327.4|0
1637682790000|2021-11-23 15:53:10|4328.49|4328.49|4328.34|4328.34|4328.97|4328.97|4328.34|4328.34|0
1637682810000|2021-11-23 15:53:30|4328.32|4328.32|4328.81|4328.81|4328.81|4328.81|4328.32|4328.32|0
1637682820000|2021-11-23 15:53:40|4328.75|4328.75|4329.37|4329.37|4329.37|4329.37|4328.75|4328.75|0
1637682830000|2021-11-23 15:53:50|4329.53|4329.53|4329.6|4329.6|4329.6|4329.6|4329.53|4329.53|0
1637682840000|2021-11-23 15:54:00|4329.75|4329.75|4328.82|4328.82|4329.75|4329.75|4328.82|4328.82|0
1637682850000|2021-11-23 15:54:10|4329.13|4329.13|4328.3|4328.3|4329.13|4329.13|4328.3|4328.3|0
1637682860000|2021-11-23 15:54:20|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|0
1637682870000|2021-11-23 15:54:30|4328.14|4328.14|4328.1|4328.1|4328.14|4328.14|4328.1|4328.1|0
1637682880000|2021-11-23 15:54:40|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|0
1637682900000|2021-11-23 15:55:00|4328.27|4328.27|4328.43|4328.43|4328.43|4328.43|4328.27|4328.27|0
1637682920000|2021-11-23 15:55:20|4328.4|4328.4|4328.55|4328.55|4328.8|4328.8|4328.4|4328.4|0
1637682930000|2021-11-23 15:55:30|4328.4|4328.4|4328.35|4328.35|4328.4|4328.4|4328.35|4328.35|0
1637682940000|2021-11-23 15:55:40|4328.04|4328.04|4327.88|4327.88|4328.04|4328.04|4327.88|4327.88|0
1637682950000|2021-11-23 15:55:50|4327.94|4327.94|4329.24|4329.24|4329.24|4329.24|4327.94|4327.94|0
1637682960000|2021-11-23 15:56:00|4328.93|4328.93|4328.68|4328.68|4328.99|4328.99|4328.68|4328.68|0
1637682970000|2021-11-23 15:56:10|4328.65|4328.65|4328.93|4328.93|4328.93|4328.93|4328.59|4328.59|0
1637682980000|2021-11-23 15:56:20|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|0
1637682990000|2021-11-23 15:56:30|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|0
1637683010000|2021-11-23 15:56:50|4329.53|4329.53|4329.42|4329.42|4329.53|4329.53|4329.39|4329.39|0
1637683020000|2021-11-23 15:57:00|4329.48|4329.48|4329.77|4329.77|4329.77|4329.77|4329.42|4329.42|0
1637683030000|2021-11-23 15:57:10|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|0
1637683040000|2021-11-23 15:57:20|4329.77|4329.77|4330.08|4330.08|4330.08|4330.08|4329.77|4329.77|0
1637683050000|2021-11-23 15:57:30|4330.03|4330.03|4330.03|4330.03|4330.03|4330.03|4330.03|4330.03|0
1637683060000|2021-11-23 15:57:40|4330.34|4330.34|4329.23|4329.23|4330.34|4330.34|4329.23|4329.23|0
1637683070000|2021-11-23 15:57:50|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|0
1637683080000|2021-11-23 15:58:00|4328.61|4328.61|4328.61|4328.61|4328.61|4328.61|4328.61|4328.61|0
1637683110000|2021-11-23 15:58:30|4329.23|4329.23|4329.23|4329.23|4329.55|4329.55|4329.23|4329.23|0
1637683120000|2021-11-23 15:58:40|4329.1|4329.1|4328.61|4328.61|4329.14|4329.14|4328.61|4328.61|0
1637683130000|2021-11-23 15:58:50|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|0
1637683140000|2021-11-23 15:59:00|4328.87|4328.87|4328.36|4328.36|4328.87|4328.87|4328.36|4328.36|0
1637683150000|2021-11-23 15:59:10|4328.2|4328.2|4328.25|4328.25|4328.25|4328.25|4327.62|4327.62|0
1637683160000|2021-11-23 15:59:20|4328.36|4328.36|4328.99|4328.99|4328.99|4328.99|4328.36|4328.36|0
1637683170000|2021-11-23 15:59:30|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|0
1637683180000|2021-11-23 15:59:40|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|0
1637683190000|2021-11-23 15:59:50|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|0
1637683200000|2021-11-23 16:00:00|4327.97|4327.97|4327.71|4327.71|4327.97|4327.97|4327.66|4327.66|0
1637683210000|2021-11-23 16:00:10|4327.4|4327.4|4328.18|4328.18|4328.18|4328.18|4327.4|4327.4|0
1637683230000|2021-11-23 16:00:30|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.02|4328.02|0
1637683250000|2021-11-23 16:00:50|4328.24|4328.24|4327.62|4327.62|4328.24|4328.24|4327.62|4327.62|0
1637683270000|2021-11-23 16:01:10|4327.16|4327.16|4326.69|4326.69|4327.16|4327.16|4326.69|4326.69|0
1637683280000|2021-11-23 16:01:20|4326.51|4326.51|4326.33|4326.33|4326.67|4326.67|4326.33|4326.33|0
1637683290000|2021-11-23 16:01:30|4326.48|4326.48|4326.39|4326.39|4326.48|4326.48|4326.39|4326.39|0
1637683300000|2021-11-23 16:01:40|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|0
1637683310000|2021-11-23 16:01:50|4326.14|4326.14|4325.68|4325.68|4326.14|4326.14|4325.68|4325.68|0
1637683330000|2021-11-23 16:02:10|4325.99|4325.99|4325.68|4325.68|4325.99|4325.99|4325.68|4325.68|0
1637683340000|2021-11-23 16:02:20|4325.99|4325.99|4325.68|4325.68|4325.99|4325.99|4325.68|4325.68|0
1637683350000|2021-11-23 16:02:30|4325.99|4325.99|4326.07|4326.07|4326.07|4326.07|4325.99|4325.99|0
1637683360000|2021-11-23 16:02:40|4326.38|4326.38|4325.89|4325.89|4326.54|4326.54|4325.86|4325.86|0
1637683370000|2021-11-23 16:02:50|4325.98|4325.98|4325.67|4325.67|4325.98|4325.98|4325.67|4325.67|0
1637683390000|2021-11-23 16:03:10|4324.73|4324.73|4324.85|4324.85|4324.85|4324.85|4324.73|4324.73|0
1637683400000|2021-11-23 16:03:20|4324.54|4324.54|4325.47|4325.47|4325.47|4325.47|4324.54|4324.54|0
1637683410000|2021-11-23 16:03:30|4325.16|4325.16|4325.12|4325.12|4325.16|4325.16|4325.12|4325.12|0
1637683420000|2021-11-23 16:03:40|4325.09|4325.09|4325.71|4325.71|4325.71|4325.71|4325.09|4325.09|0
1637683430000|2021-11-23 16:03:50|4325.87|4325.87|4325.87|4325.87|4325.87|4325.87|4325.87|4325.87|0
1637683440000|2021-11-23 16:04:00|4325.71|4325.71|4325.66|4325.66|4325.71|4325.71|4325.66|4325.66|0
1637683450000|2021-11-23 16:04:10|4325.97|4325.97|4326.61|4326.61|4326.61|4326.61|4325.97|4325.97|0
1637683470000|2021-11-23 16:04:30|4326.67|4326.67|4326.81|4326.81|4326.81|4326.81|4326.67|4326.67|0
1637683480000|2021-11-23 16:04:40|4326.9|4326.9|4327.52|4327.52|4327.52|4327.52|4326.9|4326.9|0
1637683490000|2021-11-23 16:04:50|4327.21|4327.21|4327.02|4327.02|4327.21|4327.21|4327.02|4327.02|0
1637683500000|2021-11-23 16:05:00|4326.92|4326.92|4327.85|4327.85|4327.85|4327.85|4326.92|4326.92|0
1637683510000|2021-11-23 16:05:10|4328.31|4328.31|4328.31|4328.31|4328.31|4328.31|4328.31|4328.31|0
1637683520000|2021-11-23 16:05:20|4328|4328|4328|4328|4328|4328|4328|4328|0
1637683530000|2021-11-23 16:05:30|4328.16|4328.16|4328.16|4328.16|4328.16|4328.16|4328.16|4328.16|0
1637683540000|2021-11-23 16:05:40|4328.47|4328.47|4328.5|4328.5|4328.8|4328.8|4328.47|4328.47|0
1637683550000|2021-11-23 16:05:50|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|0
1637683560000|2021-11-23 16:06:00|4328.49|4328.49|4328.45|4328.45|4328.51|4328.51|4328.18|4328.18|0
1637683570000|2021-11-23 16:06:10|4328.39|4328.39|4327.18|4327.18|4328.39|4328.39|4327.18|4327.18|0
1637683590000|2021-11-23 16:06:30|4327.49|4327.49|4327.02|4327.02|4327.49|4327.49|4327.02|4327.02|0
1637683600000|2021-11-23 16:06:40|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|0
1637683610000|2021-11-23 16:06:50|4326.81|4326.81|4327.24|4327.24|4327.24|4327.24|4326.81|4326.81|0
1637683620000|2021-11-23 16:07:00|4327.29|4327.29|4327.19|4327.19|4327.6|4327.6|4327.19|4327.19|0
1637683630000|2021-11-23 16:07:10|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|0
1637683640000|2021-11-23 16:07:20|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|0
1637683650000|2021-11-23 16:07:30|4327.15|4327.15|4326.84|4326.84|4327.15|4327.15|4326.84|4326.84|0
1637683660000|2021-11-23 16:07:40|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|0
1637683690000|2021-11-23 16:08:10|4326.62|4326.62|4326.28|4326.28|4326.62|4326.62|4326.28|4326.28|0
1637683700000|2021-11-23 16:08:20|4326.6|4326.6|4327.22|4327.22|4327.22|4327.22|4326.6|4326.6|0
1637683710000|2021-11-23 16:08:30|4327.34|4327.34|4326.71|4326.71|4327.34|4327.34|4326.71|4326.71|0
1637683720000|2021-11-23 16:08:40|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|0
1637683730000|2021-11-23 16:08:50|4326.77|4326.77|4327.45|4327.45|4327.45|4327.45|4326.77|4326.77|0
1637683740000|2021-11-23 16:09:00|4327.4|4327.4|4327.12|4327.12|4327.4|4327.4|4327.12|4327.12|0
1637683750000|2021-11-23 16:09:10|4327.03|4327.03|4327.65|4327.65|4327.65|4327.65|4327.03|4327.03|0
1637683760000|2021-11-23 16:09:20|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|0
1637683770000|2021-11-23 16:09:30|4327.4|4327.4|4327.4|4327.4|4327.71|4327.71|4327.4|4327.4|0
1637683780000|2021-11-23 16:09:40|4327.46|4327.46|4327.46|4327.46|4327.46|4327.46|4327.46|4327.46|0
1637683790000|2021-11-23 16:09:50|4327.55|4327.55|4327.55|4327.55|4327.64|4327.64|4327.55|4327.55|0
1637683800000|2021-11-23 16:10:00|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|4327.86|4327.86|0
1637683810000|2021-11-23 16:10:10|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|0
1637683820000|2021-11-23 16:10:20|4327.55|4327.55|4327.24|4327.24|4327.55|4327.55|4327.24|4327.24|0
1637683830000|2021-11-23 16:10:30|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|0
1637683850000|2021-11-23 16:10:50|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|0
1637683860000|2021-11-23 16:11:00|4327.99|4327.99|4328.08|4328.08|4328.08|4328.08|4327.68|4327.68|0
1637683870000|2021-11-23 16:11:10|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|0
1637683890000|2021-11-23 16:11:30|4328.49|4328.49|4327.86|4327.86|4328.49|4328.49|4327.86|4327.86|0
1637683930000|2021-11-23 16:12:10|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|0
1637683940000|2021-11-23 16:12:20|4328.64|4328.64|4328.45|4328.45|4328.76|4328.76|4328.45|4328.45|0
1637683950000|2021-11-23 16:12:30|4328.76|4328.76|4328.62|4328.62|4328.76|4328.76|4328.62|4328.62|0
1637683960000|2021-11-23 16:12:40|4328.31|4328.31|4328.31|4328.31|4328.31|4328.31|4328.31|4328.31|0
1637683970000|2021-11-23 16:12:50|4328.62|4328.62|4328.31|4328.31|4328.62|4328.62|4328.31|4328.31|0
1637683980000|2021-11-23 16:13:00|4328.62|4328.62|4329.09|4329.09|4329.4|4329.4|4328.62|4328.62|0
1637684000000|2021-11-23 16:13:20|4329.24|4329.24|4329.92|4329.92|4329.92|4329.92|4329.24|4329.24|0
1637684010000|2021-11-23 16:13:30|4329.88|4329.88|4329.56|4329.56|4329.88|4329.88|4329.56|4329.56|0
1637684030000|2021-11-23 16:13:50|4329.25|4329.25|4329.31|4329.31|4329.31|4329.31|4329.25|4329.25|0
1637684040000|2021-11-23 16:14:00|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|0
1637684050000|2021-11-23 16:14:10|4329.99|4329.99|4329.99|4329.99|4329.99|4329.99|4329.99|4329.99|0
1637684060000|2021-11-23 16:14:20|4330.09|4330.09|4330.18|4330.18|4330.18|4330.18|4330.09|4330.09|0
1637684070000|2021-11-23 16:14:30|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|0
1637684090000|2021-11-23 16:14:50|4329.77|4329.77|4330.06|4330.06|4330.09|4330.09|4329.77|4329.77|0
1637684100000|2021-11-23 16:15:00|4329.75|4329.75|4329.11|4329.11|4329.75|4329.75|4329.11|4329.11|0
1637684110000|2021-11-23 16:15:10|4329.42|4329.42|4329.73|4329.73|4329.73|4329.73|4329.42|4329.42|0
1637684120000|2021-11-23 16:15:20|4329.79|4329.79|4329.18|4329.18|4330.12|4330.12|4329.18|4329.18|0
1637684140000|2021-11-23 16:15:40|4329.07|4329.07|4329.23|4329.23|4329.23|4329.23|4328.76|4328.76|0
1637684150000|2021-11-23 16:15:50|4329.54|4329.54|4330|4330|4330|4330|4329.54|4329.54|0
1637684160000|2021-11-23 16:16:00|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|0
1637684170000|2021-11-23 16:16:10|4330.16|4330.16|4330.27|4330.27|4330.27|4330.27|4330.16|4330.16|0
1637684180000|2021-11-23 16:16:20|4330.37|4330.37|4329.43|4329.43|4330.37|4330.37|4329.43|4329.43|0
1637684190000|2021-11-23 16:16:30|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|0
1637684200000|2021-11-23 16:16:40|4329.35|4329.35|4329.66|4329.66|4329.66|4329.66|4329.35|4329.35|0
1637684210000|2021-11-23 16:16:50|4329.35|4329.35|4329.58|4329.58|4329.66|4329.66|4329.35|4329.35|0
1637684230000|2021-11-23 16:17:10|4329.76|4329.76|4329.49|4329.49|4329.76|4329.76|4329.49|4329.49|0
1637684240000|2021-11-23 16:17:20|4329.18|4329.18|4329.48|4329.48|4329.48|4329.48|4329.18|4329.18|0
1637684250000|2021-11-23 16:17:30|4329.6|4329.6|4329.91|4329.91|4330.23|4330.23|4329.6|4329.6|0
1637684280000|2021-11-23 16:18:00|4330.54|4330.54|4330.54|4330.54|4330.54|4330.54|4330.54|4330.54|0
1637684290000|2021-11-23 16:18:10|4330.45|4330.45|4330.13|4330.13|4330.45|4330.45|4330.13|4330.13|0
1637684300000|2021-11-23 16:18:20|4330.44|4330.44|4330.13|4330.13|4330.44|4330.44|4330.13|4330.13|0
1637684310000|2021-11-23 16:18:30|4329.82|4329.82|4329.7|4329.7|4329.82|4329.82|4329.7|4329.7|0
1637684320000|2021-11-23 16:18:40|4329.64|4329.64|4329.7|4329.7|4329.7|4329.7|4329.64|4329.64|0
1637684340000|2021-11-23 16:19:00|4329.39|4329.39|4329.28|4329.28|4329.39|4329.39|4329.28|4329.28|0
1637684350000|2021-11-23 16:19:10|4329.43|4329.43|4329.74|4329.74|4329.74|4329.74|4329.43|4329.43|0
1637684360000|2021-11-23 16:19:20|4329.69|4329.69|4330|4330|4330|4330|4329.69|4329.69|0
1637684370000|2021-11-23 16:19:30|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|0
1637684380000|2021-11-23 16:19:40|4330.25|4330.25|4330.31|4330.31|4330.31|4330.31|4330.25|4330.25|0
1637684390000|2021-11-23 16:19:50|4330.37|4330.37|4330.31|4330.31|4330.37|4330.37|4330.31|4330.31|0
1637684400000|2021-11-23 16:20:00|4330.29|4330.29|4329.64|4329.64|4330.38|4330.38|4329.64|4329.64|0
1637684410000|2021-11-23 16:20:10|4329.66|4329.66|4328.88|4328.88|4329.66|4329.66|4328.88|4328.88|0
1637684420000|2021-11-23 16:20:20|4329.2|4329.2|4329.2|4329.2|4329.2|4329.2|4329.2|4329.2|0
1637684430000|2021-11-23 16:20:30|4329.1|4329.1|4329.04|4329.04|4329.1|4329.1|4328.93|4328.93|0
1637684440000|2021-11-23 16:20:40|4329.02|4329.02|4328.71|4328.71|4329.02|4329.02|4328.71|4328.71|0
1637684450000|2021-11-23 16:20:50|4328.68|4328.68|4328.66|4328.66|4328.97|4328.97|4328.57|4328.57|0
1637684460000|2021-11-23 16:21:00|4328.78|4328.78|4329.09|4329.09|4329.15|4329.15|4328.78|4328.78|0
1637684480000|2021-11-23 16:21:20|4328.89|4328.89|4329.08|4329.08|4329.08|4329.08|4328.78|4328.78|0
1637684490000|2021-11-23 16:21:30|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|0
1637684500000|2021-11-23 16:21:40|4328.89|4328.89|4328.74|4328.74|4328.89|4328.89|4328.74|4328.74|0
1637684510000|2021-11-23 16:21:50|4328.71|4328.71|4329.02|4329.02|4329.02|4329.02|4328.71|4328.71|0
1637684520000|2021-11-23 16:22:00|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|0
1637684530000|2021-11-23 16:22:10|4329.02|4329.02|4328.96|4328.96|4329.02|4329.02|4328.96|4328.96|0
1637684540000|2021-11-23 16:22:20|4329.02|4329.02|4328.88|4328.88|4329.33|4329.33|4328.88|4328.88|0
1637684550000|2021-11-23 16:22:30|4328.84|4328.84|4328.88|4328.88|4328.88|4328.88|4328.84|4328.84|0
1637684560000|2021-11-23 16:22:40|4328.97|4328.97|4328.66|4328.66|4328.97|4328.97|4328.66|4328.66|0
1637684570000|2021-11-23 16:22:50|4328.96|4328.96|4328.41|4328.41|4328.96|4328.96|4328.41|4328.41|0
1637684580000|2021-11-23 16:23:00|4328.09|4328.09|4327.89|4327.89|4328.09|4328.09|4327.32|4327.32|0
1637684590000|2021-11-23 16:23:10|4327.58|4327.58|4327.58|4327.58|4327.58|4327.58|4327.27|4327.27|0
1637684600000|2021-11-23 16:23:20|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|0
1637684620000|2021-11-23 16:23:40|4327.58|4327.58|4327.27|4327.27|4327.58|4327.58|4327.27|4327.27|0
1637684640000|2021-11-23 16:24:00|4327.58|4327.58|4326.96|4326.96|4327.58|4327.58|4326.96|4326.96|0
1637684650000|2021-11-23 16:24:10|4327.01|4327.01|4327.3|4327.3|4327.3|4327.3|4326.98|4326.98|0
1637684660000|2021-11-23 16:24:20|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|0
1637684670000|2021-11-23 16:24:30|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|0
1637684680000|2021-11-23 16:24:40|4327.61|4327.61|4327.8|4327.8|4327.8|4327.8|4327.49|4327.49|0
1637684690000|2021-11-23 16:24:50|4327.18|4327.18|4327.18|4327.18|4327.18|4327.18|4327.18|4327.18|0
1637684700000|2021-11-23 16:25:00|4327.16|4327.16|4327.26|4327.26|4327.26|4327.26|4327.14|4327.14|0
1637684710000|2021-11-23 16:25:10|4328.03|4328.03|4328.3|4328.3|4328.65|4328.65|4328.03|4328.03|0
1637684720000|2021-11-23 16:25:20|4328.28|4328.28|4328.08|4328.08|4328.59|4328.59|4328.08|4328.08|0
1637684730000|2021-11-23 16:25:30|4328.4|4328.4|4327.77|4327.77|4328.4|4328.4|4327.77|4327.77|0
1637684740000|2021-11-23 16:25:40|4327.83|4327.83|4327.74|4327.74|4327.83|4327.83|4327.71|4327.71|0
1637684750000|2021-11-23 16:25:50|4327.78|4327.78|4328.4|4328.4|4328.4|4328.4|4327.78|4327.78|0
1637684760000|2021-11-23 16:26:00|4328.71|4328.71|4328.83|4328.83|4328.83|4328.83|4328.71|4328.71|0
1637684770000|2021-11-23 16:26:10|4329.77|4329.77|4329.46|4329.46|4329.77|4329.77|4329.46|4329.46|0
1637684780000|2021-11-23 16:26:20|4329.42|4329.42|4329.73|4329.73|4329.73|4329.73|4329.42|4329.42|0
1637684790000|2021-11-23 16:26:30|4329.81|4329.81|4329.86|4329.86|4330.17|4330.17|4329.81|4329.81|0
1637684800000|2021-11-23 16:26:40|4329.55|4329.55|4330.25|4330.25|4330.25|4330.25|4329.55|4329.55|0
1637684810000|2021-11-23 16:26:50|4330.31|4330.31|4330.47|4330.47|4330.47|4330.47|4330.31|4330.31|0
1637684820000|2021-11-23 16:27:00|4330.31|4330.31|4330.31|4330.31|4330.62|4330.62|4330.31|4330.31|0
1637684830000|2021-11-23 16:27:10|4330.62|4330.62|4330.44|4330.44|4330.68|4330.68|4330.31|4330.31|0
1637684840000|2021-11-23 16:27:20|4329.81|4329.81|4329.69|4329.69|4329.81|4329.81|4329.69|4329.69|0
1637684850000|2021-11-23 16:27:30|4330.32|4330.32|4329.65|4329.65|4330.32|4330.32|4329.65|4329.65|0
1637684860000|2021-11-23 16:27:40|4329.96|4329.96|4330.49|4330.49|4330.49|4330.49|4329.87|4329.87|0
1637684870000|2021-11-23 16:27:50|4330.44|4330.44|4330.85|4330.85|4330.85|4330.85|4330.44|4330.44|0
1637684880000|2021-11-23 16:28:00|4331|4331|4330.98|4330.98|4331.13|4331.13|4330.69|4330.69|0
1637684890000|2021-11-23 16:28:10|4330.94|4330.94|4330.37|4330.37|4330.94|4330.94|4330.03|4330.03|0
1637684900000|2021-11-23 16:28:20|4330.22|4330.22|4330.69|4330.69|4330.69|4330.69|4330.22|4330.22|0
1637684910000|2021-11-23 16:28:30|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|0
1637684920000|2021-11-23 16:28:40|4330.69|4330.69|4331.08|4331.08|4331.08|4331.08|4330.69|4330.69|0
1637684940000|2021-11-23 16:29:00|4331.18|4331.18|4329.67|4329.67|4331.2|4331.2|4329.67|4329.67|0
1637684950000|2021-11-23 16:29:10|4329.98|4329.98|4329.97|4329.97|4330.12|4330.12|4329.66|4329.66|0
1637684960000|2021-11-23 16:29:20|4329.91|4329.91|4329.75|4329.75|4329.91|4329.91|4329.75|4329.75|0
1637684970000|2021-11-23 16:29:30|4329.7|4329.7|4328.82|4328.82|4329.7|4329.7|4328.82|4328.82|0
1637684980000|2021-11-23 16:29:40|4329.13|4329.13|4327.4|4327.4|4329.13|4329.13|4327.4|4327.4|0
1637684990000|2021-11-23 16:29:50|4327.46|4327.46|4327.48|4327.48|4328.29|4328.29|4327.24|4327.24|0
1637741700000|2021-11-24 08:15:00|4319.66|4319.66|4321.5|4321.5|4321.5|4321.5|4319.66|4319.66|0
1637741710000|2021-11-24 08:15:10|4320.56|4320.56|4320.62|4320.62|4320.62|4320.62|4320.56|4320.56|0
1637741720000|2021-11-24 08:15:20|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|0
1637741730000|2021-11-24 08:15:30|4320.98|4320.98|4320.02|4320.02|4320.98|4320.98|4320.02|4320.02|0
1637741740000|2021-11-24 08:15:40|4319.71|4319.71|4320.29|4320.29|4320.29|4320.29|4319.71|4319.71|0
1637741750000|2021-11-24 08:15:50|4320.59|4320.59|4320.73|4320.73|4320.73|4320.73|4320.59|4320.59|0
1637741760000|2021-11-24 08:16:00|4321.67|4321.67|4321.36|4321.36|4321.67|4321.67|4321.36|4321.36|0
1637741770000|2021-11-24 08:16:10|4321.67|4321.67|4322.43|4322.43|4322.43|4322.43|4321.62|4321.62|0
1637741790000|2021-11-24 08:16:30|4322.62|4322.62|4322.62|4322.62|4322.62|4322.62|4322.62|4322.62|0
1637741810000|2021-11-24 08:16:50|4321.99|4321.99|4322.46|4322.46|4322.46|4322.46|4321.99|4321.99|0
1637741820000|2021-11-24 08:17:00|4322.31|4322.31|4322.25|4322.25|4322.31|4322.31|4322.25|4322.25|0
1637741830000|2021-11-24 08:17:10|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|0
1637741840000|2021-11-24 08:17:20|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|0
1637741850000|2021-11-24 08:17:30|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|0
1637741860000|2021-11-24 08:17:40|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1637741880000|2021-11-24 08:18:00|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|4322.79|0
1637741890000|2021-11-24 08:18:10|4322.89|4322.89|4322.7|4322.7|4322.89|4322.89|4322.7|4322.7|0
1637741910000|2021-11-24 08:18:30|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|0
1637741920000|2021-11-24 08:18:40|4323.07|4323.07|4323.98|4323.98|4323.98|4323.98|4323.07|4323.07|0
1637741930000|2021-11-24 08:18:50|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|0
1637741940000|2021-11-24 08:19:00|4323.72|4323.72|4324.38|4324.38|4324.38|4324.38|4323.45|4323.45|0
1637741960000|2021-11-24 08:19:20|4324.26|4324.26|4324.17|4324.17|4324.26|4324.26|4324.17|4324.17|0
1637741980000|2021-11-24 08:19:40|4323.71|4323.71|4323.41|4323.41|4323.71|4323.71|4323.41|4323.41|0
1637741990000|2021-11-24 08:19:50|4323.72|4323.72|4324.79|4324.79|4324.94|4324.94|4323.72|4323.72|0
1637742000000|2021-11-24 08:20:00|4324.32|4324.32|4322.82|4322.82|4324.32|4324.32|4322.51|4322.51|0
1637742010000|2021-11-24 08:20:10|4323.06|4323.06|4322.83|4322.83|4323.06|4323.06|4322.52|4322.52|0
1637742020000|2021-11-24 08:20:20|4323.01|4323.01|4322.93|4322.93|4323.01|4323.01|4322.83|4322.83|0
1637742030000|2021-11-24 08:20:30|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|0
1637742040000|2021-11-24 08:20:40|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|0
1637742050000|2021-11-24 08:20:50|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|0
1637742060000|2021-11-24 08:21:00|4323.1|4323.1|4322.92|4322.92|4323.1|4323.1|4322.92|4322.92|0
1637742070000|2021-11-24 08:21:10|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|0
1637742080000|2021-11-24 08:21:20|4322.39|4322.39|4322.3|4322.3|4322.39|4322.39|4322.3|4322.3|0
1637742090000|2021-11-24 08:21:30|4321.67|4321.67|4321.67|4321.67|4321.67|4321.67|4321.67|4321.67|0
1637742100000|2021-11-24 08:21:40|4321.96|4321.96|4322.16|4322.16|4322.16|4322.16|4321.96|4321.96|0
1637742110000|2021-11-24 08:21:50|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|0
1637742120000|2021-11-24 08:22:00|4323.78|4323.78|4323.93|4323.93|4323.93|4323.93|4323.78|4323.78|0
1637742130000|2021-11-24 08:22:10|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|0
1637742140000|2021-11-24 08:22:20|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|0
1637742150000|2021-11-24 08:22:30|4324.4|4324.4|4324.71|4324.71|4324.71|4324.71|4324.4|4324.4|0
1637742180000|2021-11-24 08:23:00|4324.8|4324.8|4323.69|4323.69|4324.8|4324.8|4323.69|4323.69|0
1637742190000|2021-11-24 08:23:10|4323.06|4323.06|4322.9|4322.9|4323.06|4323.06|4322.44|4322.44|0
1637742200000|2021-11-24 08:23:20|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|0
1637742210000|2021-11-24 08:23:30|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|0
1637742230000|2021-11-24 08:23:50|4323.02|4323.02|4323.33|4323.33|4323.33|4323.33|4323.02|4323.02|0
1637742240000|2021-11-24 08:24:00|4323.46|4323.46|4322.51|4322.51|4323.46|4323.46|4322.51|4322.51|0
1637742250000|2021-11-24 08:24:10|4322.34|4322.34|4322.9|4322.9|4322.9|4322.9|4322.22|4322.22|0
1637742260000|2021-11-24 08:24:20|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|0
1637742270000|2021-11-24 08:24:30|4323.27|4323.27|4323.42|4323.42|4324.05|4324.05|4323.27|4323.27|0
1637742280000|2021-11-24 08:24:40|4323.11|4323.11|4323.82|4323.82|4323.82|4323.82|4323.11|4323.11|0
1637742310000|2021-11-24 08:25:10|4324.13|4324.13|4323.82|4323.82|4324.44|4324.44|4323.5|4323.5|0
1637742320000|2021-11-24 08:25:20|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|0
1637742330000|2021-11-24 08:25:30|4324.35|4324.35|4323.64|4323.64|4324.35|4324.35|4323.64|4323.64|0
1637742340000|2021-11-24 08:25:40|4323.55|4323.55|4323.7|4323.7|4323.7|4323.7|4323.55|4323.55|0
1637742350000|2021-11-24 08:25:50|4323.08|4323.08|4323.23|4323.23|4323.23|4323.23|4322.71|4322.71|0
1637742360000|2021-11-24 08:26:00|4323.05|4323.05|4322.82|4322.82|4323.05|4323.05|4322.82|4322.82|0
1637742370000|2021-11-24 08:26:10|4322.2|4322.2|4322.03|4322.03|4322.2|4322.2|4322.03|4322.03|0
1637742380000|2021-11-24 08:26:20|4321.41|4321.41|4321|4321|4321.41|4321.41|4321|4321|0
1637742390000|2021-11-24 08:26:30|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|0
1637742410000|2021-11-24 08:26:50|4321.41|4321.41|4321.35|4321.35|4321.41|4321.41|4321.35|4321.35|0
1637742420000|2021-11-24 08:27:00|4321.44|4321.44|4321.39|4321.39|4321.44|4321.44|4321.39|4321.39|0
1637742430000|2021-11-24 08:27:10|4320.93|4320.93|4320.78|4320.78|4320.93|4320.93|4320.78|4320.78|0
1637742440000|2021-11-24 08:27:20|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|0
1637742450000|2021-11-24 08:27:30|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|0
1637742460000|2021-11-24 08:27:40|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|0
1637742490000|2021-11-24 08:28:10|4319.41|4319.41|4319.72|4319.72|4319.72|4319.72|4319.41|4319.41|0
1637742510000|2021-11-24 08:28:30|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|0
1637742580000|2021-11-24 08:29:40|4319.73|4319.73|4320.1|4320.1|4320.42|4320.42|4319.48|4319.48|0
1637742590000|2021-11-24 08:29:50|4320.42|4320.42|4320.47|4320.47|4320.47|4320.47|4320.42|4320.42|0
1637742610000|2021-11-24 08:30:10|4320.29|4320.29|4317.65|4317.65|4320.29|4320.29|4317.65|4317.65|0
1637742620000|2021-11-24 08:30:20|4317.7|4317.7|4318.63|4318.63|4318.63|4318.63|4317.7|4317.7|0
1637742630000|2021-11-24 08:30:30|4318.82|4318.82|4318.64|4318.64|4318.82|4318.82|4318.64|4318.64|0
1637742640000|2021-11-24 08:30:40|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|0
1637742650000|2021-11-24 08:30:50|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|0
1637742660000|2021-11-24 08:31:00|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|0
1637742670000|2021-11-24 08:31:10|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|0
1637742680000|2021-11-24 08:31:20|4318.58|4318.58|4318.76|4318.76|4318.76|4318.76|4318.58|4318.58|0
1637742700000|2021-11-24 08:31:40|4318.45|4318.45|4318.45|4318.45|4318.45|4318.45|4318.45|4318.45|0
1637742710000|2021-11-24 08:31:50|4318.63|4318.63|4318.63|4318.63|4318.63|4318.63|4318.63|4318.63|0
1637742730000|2021-11-24 08:32:10|4318.32|4318.32|4318.32|4318.32|4318.32|4318.32|4318.32|4318.32|0
1637742740000|2021-11-24 08:32:20|4318.64|4318.64|4319.6|4319.6|4319.6|4319.6|4318.64|4318.64|0
1637742750000|2021-11-24 08:32:30|4319.87|4319.87|4320.5|4320.5|4320.5|4320.5|4319.87|4319.87|0
1637742760000|2021-11-24 08:32:40|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|0
1637742780000|2021-11-24 08:33:00|4319.25|4319.25|4319.56|4319.56|4319.56|4319.56|4319.25|4319.25|0
1637742790000|2021-11-24 08:33:10|4319.38|4319.38|4319.47|4319.47|4319.47|4319.47|4319.38|4319.38|0
1637742800000|2021-11-24 08:33:20|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|0
1637742810000|2021-11-24 08:33:30|4319.83|4319.83|4320.5|4320.5|4320.5|4320.5|4319.83|4319.83|0
1637742830000|2021-11-24 08:33:50|4321.44|4321.44|4321.39|4321.39|4321.44|4321.44|4321.39|4321.39|0
1637742840000|2021-11-24 08:34:00|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|0
1637742850000|2021-11-24 08:34:10|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|0
1637742860000|2021-11-24 08:34:20|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|0
1637742870000|2021-11-24 08:34:30|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|4321.6|4321.6|0
1637742880000|2021-11-24 08:34:40|4321.75|4321.75|4321.83|4321.83|4321.83|4321.83|4321.75|4321.75|0
1637742890000|2021-11-24 08:34:50|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|0
1637742900000|2021-11-24 08:35:00|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|0
1637742910000|2021-11-24 08:35:10|4321.97|4321.97|4321.83|4321.83|4321.97|4321.97|4321.83|4321.83|0
1637742920000|2021-11-24 08:35:20|4322.14|4322.14|4321.96|4321.96|4322.14|4322.14|4321.96|4321.96|0
1637742930000|2021-11-24 08:35:30|4322|4322|4322|4322|4322|4322|4322|4322|0
1637742940000|2021-11-24 08:35:40|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|0
1637742950000|2021-11-24 08:35:50|4321.94|4321.94|4321.32|4321.32|4321.94|4321.94|4321.32|4321.32|0
1637742970000|2021-11-24 08:36:10|4321.26|4321.26|4321.38|4321.38|4321.38|4321.38|4321.26|4321.26|0
1637743020000|2021-11-24 08:37:00|4321.85|4321.85|4321.75|4321.75|4321.91|4321.91|4321.75|4321.75|0
1637743030000|2021-11-24 08:37:10|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|0
1637743050000|2021-11-24 08:37:30|4321.94|4321.94|4321.63|4321.63|4321.94|4321.94|4321.63|4321.63|0
1637743070000|2021-11-24 08:37:50|4319.76|4319.76|4320.07|4320.07|4320.07|4320.07|4319.76|4319.76|0
1637743110000|2021-11-24 08:38:30|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|0
1637743120000|2021-11-24 08:38:40|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|0
1637743150000|2021-11-24 08:39:10|4320.97|4320.97|4320.97|4320.97|4320.97|4320.97|4320.97|4320.97|0
1637743170000|2021-11-24 08:39:30|4320.65|4320.65|4320.65|4320.65|4320.65|4320.65|4320.65|4320.65|0
1637743180000|2021-11-24 08:39:40|4320.56|4320.56|4320.8|4320.8|4320.86|4320.86|4320.56|4320.56|0
1637743190000|2021-11-24 08:39:50|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|0
1637743200000|2021-11-24 08:40:00|4321.17|4321.17|4321.46|4321.46|4321.77|4321.77|4321.17|4321.17|0
1637743210000|2021-11-24 08:40:10|4321.4|4321.4|4321.34|4321.34|4321.4|4321.4|4321.34|4321.34|0
1637743220000|2021-11-24 08:40:20|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|0
1637743230000|2021-11-24 08:40:30|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|0
1637743240000|2021-11-24 08:40:40|4320.71|4320.71|4320.68|4320.68|4320.71|4320.71|4320.56|4320.56|0
1637743250000|2021-11-24 08:40:50|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|0
1637743260000|2021-11-24 08:41:00|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|0
1637743270000|2021-11-24 08:41:10|4321.06|4321.06|4320.76|4320.76|4321.06|4321.06|4320.76|4320.76|0
1637743280000|2021-11-24 08:41:20|4321.07|4321.07|4321.39|4321.39|4321.39|4321.39|4321.07|4321.07|0
1637743290000|2021-11-24 08:41:30|4321.07|4321.07|4320.45|4320.45|4321.39|4321.39|4320.45|4320.45|0
1637743300000|2021-11-24 08:41:40|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|0
1637743310000|2021-11-24 08:41:50|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|0
1637743320000|2021-11-24 08:42:00|4320.05|4320.05|4319.43|4319.43|4320.05|4320.05|4319.43|4319.43|0
1637743330000|2021-11-24 08:42:10|4319.59|4319.59|4320.52|4320.52|4320.52|4320.52|4319.59|4319.59|0
1637743340000|2021-11-24 08:42:20|4320.64|4320.64|4320.78|4320.78|4320.96|4320.96|4320.6|4320.6|0
1637743360000|2021-11-24 08:42:40|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|0
1637743370000|2021-11-24 08:42:50|4319.66|4319.66|4318.83|4318.83|4319.66|4319.66|4318.83|4318.83|0
1637743380000|2021-11-24 08:43:00|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|0
1637743390000|2021-11-24 08:43:10|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|0
1637743440000|2021-11-24 08:44:00|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|0
1637743450000|2021-11-24 08:44:10|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|0
1637743460000|2021-11-24 08:44:20|4319.19|4319.19|4319.29|4319.29|4319.29|4319.29|4319.19|4319.19|0
1637743470000|2021-11-24 08:44:30|4318.97|4318.97|4318.97|4318.97|4318.97|4318.97|4318.97|4318.97|0
1637743480000|2021-11-24 08:44:40|4318.67|4318.67|4318.98|4318.98|4318.98|4318.98|4318.67|4318.67|0
1637743490000|2021-11-24 08:44:50|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|0
1637743500000|2021-11-24 08:45:00|4318.72|4318.72|4318.63|4318.63|4318.72|4318.72|4318.63|4318.63|0
1637743510000|2021-11-24 08:45:10|4318.32|4318.32|4318.63|4318.63|4318.63|4318.63|4318.32|4318.32|0
1637743520000|2021-11-24 08:45:20|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|0
1637743530000|2021-11-24 08:45:30|4318.42|4318.42|4317.39|4317.39|4318.42|4318.42|4317.39|4317.39|0
1637743550000|2021-11-24 08:45:50|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|0
1637743570000|2021-11-24 08:46:10|4316.99|4316.99|4316.99|4316.99|4316.99|4316.99|4316.99|4316.99|0
1637743580000|2021-11-24 08:46:20|4316.75|4316.75|4316.75|4316.75|4316.75|4316.75|4316.75|4316.75|0
1637743600000|2021-11-24 08:46:40|4315.81|4315.81|4315.96|4315.96|4315.96|4315.96|4315.81|4315.81|0
1637743630000|2021-11-24 08:47:10|4316.27|4316.27|4313.96|4313.96|4316.27|4316.27|4313.96|4313.96|0
1637743640000|2021-11-24 08:47:20|4313.33|4313.33|4313.33|4313.33|4313.33|4313.33|4313.33|4313.33|0
1637743660000|2021-11-24 08:47:40|4313.02|4313.02|4312.4|4312.4|4313.02|4313.02|4312.4|4312.4|0
1637743680000|2021-11-24 08:48:00|4312.09|4312.09|4313.21|4313.21|4313.21|4313.21|4312.04|4312.04|0
1637743690000|2021-11-24 08:48:10|4313.4|4313.4|4313.25|4313.25|4313.4|4313.4|4313.25|4313.25|0
1637743710000|2021-11-24 08:48:30|4313.13|4313.13|4313.07|4313.07|4313.13|4313.13|4313.07|4313.07|0
1637743720000|2021-11-24 08:48:40|4314.32|4314.32|4314.63|4314.63|4314.63|4314.63|4314.32|4314.32|0
1637743740000|2021-11-24 08:49:00|4314.94|4314.94|4315.1|4315.1|4315.1|4315.1|4314.94|4314.94|0
1637743750000|2021-11-24 08:49:10|4314.78|4314.78|4314.76|4314.76|4314.81|4314.81|4314.76|4314.76|0
1637743760000|2021-11-24 08:49:20|4315.38|4315.38|4315.03|4315.03|4315.38|4315.38|4315.03|4315.03|0
1637743770000|2021-11-24 08:49:30|4314.72|4314.72|4314|4314|4314.72|4314.72|4314|4314|0
1637743820000|2021-11-24 08:50:20|4313.85|4313.85|4313.85|4313.85|4313.85|4313.85|4313.85|4313.85|0
1637743830000|2021-11-24 08:50:30|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|0
1637743840000|2021-11-24 08:50:40|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|0
1637743860000|2021-11-24 08:51:00|4314.25|4314.25|4316.16|4316.16|4316.16|4316.16|4314.25|4314.25|0
1637743870000|2021-11-24 08:51:10|4315.53|4315.53|4315.54|4315.54|4315.85|4315.85|4315.53|4315.53|0
1637743900000|2021-11-24 08:51:40|4314.91|4314.91|4314.6|4314.6|4314.91|4314.91|4314.6|4314.6|0
1637743950000|2021-11-24 08:52:30|4314.29|4314.29|4313.98|4313.98|4314.29|4314.29|4313.98|4313.98|0
1637743960000|2021-11-24 08:52:40|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|0
1637743970000|2021-11-24 08:52:50|4313.35|4313.35|4313.66|4313.66|4313.66|4313.66|4313.35|4313.35|0
1637743980000|2021-11-24 08:53:00|4313.98|4313.98|4313.58|4313.58|4314.09|4314.09|4313.58|4313.58|0
1637743990000|2021-11-24 08:53:10|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|0
1637744000000|2021-11-24 08:53:20|4313.4|4313.4|4313.58|4313.58|4313.58|4313.58|4313.4|4313.4|0
1637744010000|2021-11-24 08:53:30|4313.73|4313.73|4313.68|4313.68|4313.73|4313.73|4313.68|4313.68|0
1637744020000|2021-11-24 08:53:40|4313.59|4313.59|4313.5|4313.5|4313.59|4313.59|4313.19|4313.19|0
1637744040000|2021-11-24 08:54:00|4313.65|4313.65|4314.43|4314.43|4314.43|4314.43|4313.65|4313.65|0
1637744050000|2021-11-24 08:54:10|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|0
1637744080000|2021-11-24 08:54:40|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|0
1637744090000|2021-11-24 08:54:50|4315.46|4315.46|4315.46|4315.46|4315.46|4315.46|4315.46|4315.46|0
1637744100000|2021-11-24 08:55:00|4315.64|4315.64|4315.7|4315.7|4315.7|4315.7|4315.64|4315.64|0
1637744110000|2021-11-24 08:55:10|4315.87|4315.87|4315.7|4315.7|4315.87|4315.87|4315.7|4315.7|0
1637744130000|2021-11-24 08:55:30|4316.01|4316.01|4316.78|4316.78|4316.78|4316.78|4315.7|4315.7|0
1637744140000|2021-11-24 08:55:40|4316.48|4316.48|4315.85|4315.85|4316.84|4316.84|4315.73|4315.73|0
1637744150000|2021-11-24 08:55:50|4315.53|4315.53|4315.65|4315.65|4315.65|4315.65|4315.53|4315.53|0
1637744160000|2021-11-24 08:56:00|4315.47|4315.47|4315.22|4315.22|4315.53|4315.53|4315.22|4315.22|0
1637744170000|2021-11-24 08:56:10|4314.91|4314.91|4314.76|4314.76|4314.91|4314.91|4314.76|4314.76|0
1637744180000|2021-11-24 08:56:20|4315.07|4315.07|4315.36|4315.36|4315.43|4315.43|4314.87|4314.87|0
1637744190000|2021-11-24 08:56:30|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|0
1637744200000|2021-11-24 08:56:40|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|0
1637744210000|2021-11-24 08:56:50|4314.76|4314.76|4315.22|4315.22|4315.22|4315.22|4314.76|4314.76|0
1637744220000|2021-11-24 08:57:00|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|0
1637744230000|2021-11-24 08:57:10|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|0
1637744240000|2021-11-24 08:57:20|4314.97|4314.97|4315.28|4315.28|4315.28|4315.28|4314.97|4314.97|0
1637744250000|2021-11-24 08:57:30|4315.91|4315.91|4316.22|4316.22|4316.22|4316.22|4315.91|4315.91|0
1637744260000|2021-11-24 08:57:40|4316.28|4316.28|4316.28|4316.28|4316.28|4316.28|4316.28|4316.28|0
1637744270000|2021-11-24 08:57:50|4316.19|4316.19|4316.09|4316.09|4316.19|4316.19|4316|4316|0
1637744280000|2021-11-24 08:58:00|4316.12|4316.12|4316.17|4316.17|4316.17|4316.17|4316.12|4316.12|0
1637744290000|2021-11-24 08:58:10|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|0
1637744300000|2021-11-24 08:58:20|4316.5|4316.5|4317.73|4317.73|4317.73|4317.73|4316.5|4316.5|0
1637744320000|2021-11-24 08:58:40|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|0
1637744330000|2021-11-24 08:58:50|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|0
1637744340000|2021-11-24 08:59:00|4317.91|4317.91|4318.54|4318.54|4318.54|4318.54|4317.91|4317.91|0
1637744350000|2021-11-24 08:59:10|4318.38|4318.38|4318.63|4318.63|4318.63|4318.63|4318.07|4318.07|0
1637744360000|2021-11-24 08:59:20|4318.8|4318.8|4318.83|4318.83|4318.83|4318.83|4318.8|4318.8|0
1637744390000|2021-11-24 08:59:50|4319.13|4319.13|4318.98|4318.98|4319.13|4319.13|4318.98|4318.98|0
1637744400000|2021-11-24 09:00:00|4318.96|4318.96|4318.74|4318.74|4318.96|4318.96|4318.74|4318.74|0
1637744410000|2021-11-24 09:00:10|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|0
1637744420000|2021-11-24 09:00:20|4318.47|4318.47|4318.15|4318.15|4318.47|4318.47|4318.15|4318.15|0
1637744440000|2021-11-24 09:00:40|4317.97|4317.97|4318.28|4318.28|4318.28|4318.28|4317.97|4317.97|0
1637744450000|2021-11-24 09:00:50|4317.66|4317.66|4316.37|4316.37|4317.66|4317.66|4316.37|4316.37|0
1637744460000|2021-11-24 09:01:00|4316.06|4316.06|4315.56|4315.56|4316.12|4316.12|4315.56|4315.56|0
1637744470000|2021-11-24 09:01:10|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|0
1637744490000|2021-11-24 09:01:30|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|0
1637744500000|2021-11-24 09:01:40|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|0
1637744510000|2021-11-24 09:01:50|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|0
1637744520000|2021-11-24 09:02:00|4315.79|4315.79|4315.67|4315.67|4315.79|4315.79|4315.67|4315.67|0
1637744530000|2021-11-24 09:02:10|4315.36|4315.36|4315.21|4315.21|4315.36|4315.36|4315.21|4315.21|0
1637744540000|2021-11-24 09:02:20|4314.89|4314.89|4314.49|4314.49|4314.89|4314.89|4314.49|4314.49|0
1637744550000|2021-11-24 09:02:30|4313.56|4313.56|4313.25|4313.25|4313.56|4313.56|4313.25|4313.25|0
1637744560000|2021-11-24 09:02:40|4312.94|4312.94|4312.94|4312.94|4312.94|4312.94|4312.94|4312.94|0
1637744570000|2021-11-24 09:02:50|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|0
1637744580000|2021-11-24 09:03:00|4312.75|4312.75|4312.44|4312.44|4312.75|4312.75|4312.44|4312.44|0
1637744590000|2021-11-24 09:03:10|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|0
1637744610000|2021-11-24 09:03:30|4312.1|4312.1|4312.41|4312.41|4312.41|4312.41|4312.1|4312.1|0
1637744620000|2021-11-24 09:03:40|4311.79|4311.79|4311.74|4311.74|4311.79|4311.79|4311.74|4311.74|0
1637744630000|2021-11-24 09:03:50|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|0
1637744640000|2021-11-24 09:04:00|4311.67|4311.67|4311.36|4311.36|4311.67|4311.67|4311.36|4311.36|0
1637744650000|2021-11-24 09:04:10|4311.51|4311.51|4310.97|4310.97|4311.51|4311.51|4310.73|4310.73|0
1637744660000|2021-11-24 09:04:20|4311.1|4311.1|4310.79|4310.79|4311.1|4311.1|4310.79|4310.79|0
1637744670000|2021-11-24 09:04:30|4310.48|4310.48|4310.45|4310.45|4310.48|4310.48|4310.45|4310.45|0
1637744680000|2021-11-24 09:04:40|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|0
1637744690000|2021-11-24 09:04:50|4310.77|4310.77|4311.01|4311.01|4311.13|4311.13|4310.46|4310.46|0
1637744700000|2021-11-24 09:05:00|4311.33|4311.33|4311.79|4311.79|4311.94|4311.94|4311.33|4311.33|0
1637744710000|2021-11-24 09:05:10|4312.41|4312.41|4313.12|4313.12|4313.12|4313.12|4312.41|4312.41|0
1637744720000|2021-11-24 09:05:20|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|0
1637744750000|2021-11-24 09:05:50|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|0
1637744760000|2021-11-24 09:06:00|4312.81|4312.81|4312.19|4312.19|4312.81|4312.81|4312.19|4312.19|0
1637744780000|2021-11-24 09:06:20|4311.88|4311.88|4311.94|4311.94|4311.94|4311.94|4311.88|4311.88|0
1637744790000|2021-11-24 09:06:30|4312.56|4312.56|4312.56|4312.56|4312.56|4312.56|4312.56|4312.56|0
1637744800000|2021-11-24 09:06:40|4312.25|4312.25|4311.94|4311.94|4312.25|4312.25|4311.94|4311.94|0
1637744810000|2021-11-24 09:06:50|4312.09|4312.09|4311.47|4311.47|4312.09|4312.09|4311.47|4311.47|0
1637744820000|2021-11-24 09:07:00|4310.22|4310.22|4310.18|4310.18|4310.22|4310.22|4310.18|4310.18|0
1637744830000|2021-11-24 09:07:10|4310|4310|4309.95|4309.95|4310|4310|4309.95|4309.95|0
1637744840000|2021-11-24 09:07:20|4309.64|4309.64|4309.59|4309.59|4309.64|4309.64|4309.59|4309.59|0
1637744850000|2021-11-24 09:07:30|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|0
1637744870000|2021-11-24 09:07:50|4309.49|4309.49|4309.53|4309.53|4309.53|4309.53|4309.49|4309.49|0
1637744880000|2021-11-24 09:08:00|4309.69|4309.69|4309.56|4309.56|4309.69|4309.69|4309.56|4309.56|0
1637744910000|2021-11-24 09:08:30|4308.94|4308.94|4309.56|4309.56|4309.56|4309.56|4308.94|4308.94|0
1637744920000|2021-11-24 09:08:40|4309.86|4309.86|4310.01|4310.01|4310.01|4310.01|4309.86|4309.86|0
1637744930000|2021-11-24 09:08:50|4310.19|4310.19|4310.31|4310.31|4310.31|4310.31|4310.19|4310.19|0
1637744960000|2021-11-24 09:09:20|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|0
1637744980000|2021-11-24 09:09:40|4309.99|4309.99|4310.3|4310.3|4310.3|4310.3|4309.99|4309.99|0
1637744990000|2021-11-24 09:09:50|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|0
1637745000000|2021-11-24 09:10:00|4310.69|4310.69|4310.07|4310.07|4310.69|4310.69|4310.01|4310.01|0
1637745010000|2021-11-24 09:10:10|4309.92|4309.92|4310.01|4310.01|4310.19|4310.19|4309.57|4309.57|0
1637745040000|2021-11-24 09:10:40|4309.54|4309.54|4309.13|4309.13|4309.54|4309.54|4309.13|4309.13|0
1637745050000|2021-11-24 09:10:50|4309.18|4309.18|4309.42|4309.42|4309.42|4309.42|4309.18|4309.18|0
1637745060000|2021-11-24 09:11:00|4309.6|4309.6|4308.88|4308.88|4309.6|4309.6|4308.88|4308.88|0
1637745070000|2021-11-24 09:11:10|4308.73|4308.73|4309.04|4309.04|4309.04|4309.04|4308.73|4308.73|0
1637745080000|2021-11-24 09:11:20|4308.99|4308.99|4308.23|4308.23|4308.99|4308.99|4308.23|4308.23|0
1637745120000|2021-11-24 09:12:00|4308.53|4308.53|4308.99|4308.99|4308.99|4308.99|4308.53|4308.53|0
1637745130000|2021-11-24 09:12:10|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|0
1637745140000|2021-11-24 09:12:20|4309.79|4309.79|4309.64|4309.64|4309.79|4309.79|4309.64|4309.64|0
1637745150000|2021-11-24 09:12:30|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|0
1637745160000|2021-11-24 09:12:40|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|0
1637745170000|2021-11-24 09:12:50|4310.58|4310.58|4310.76|4310.76|4310.76|4310.76|4310.58|4310.58|0
1637745180000|2021-11-24 09:13:00|4310.14|4310.14|4310.45|4310.45|4310.45|4310.45|4310.14|4310.14|0
1637745190000|2021-11-24 09:13:10|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|0
1637745200000|2021-11-24 09:13:20|4310.29|4310.29|4310.35|4310.35|4310.35|4310.35|4310.29|4310.29|0
1637745210000|2021-11-24 09:13:30|4310.66|4310.66|4311.09|4311.09|4311.09|4311.09|4310.66|4310.66|0
1637745220000|2021-11-24 09:13:40|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|0
1637745240000|2021-11-24 09:14:00|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|0
1637745250000|2021-11-24 09:14:10|4310.53|4310.53|4310.84|4310.84|4310.84|4310.84|4310.53|4310.53|0
1637745260000|2021-11-24 09:14:20|4310.53|4310.53|4310.21|4310.21|4310.53|4310.53|4310.21|4310.21|0
1637745270000|2021-11-24 09:14:30|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|0
1637745290000|2021-11-24 09:14:50|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|0
1637745310000|2021-11-24 09:15:10|4310.54|4310.54|4310.55|4310.55|4310.55|4310.55|4310.23|4310.23|0
1637745350000|2021-11-24 09:15:50|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.03|4310.03|0
1637745360000|2021-11-24 09:16:00|4310.07|4310.07|4309.41|4309.41|4310.07|4310.07|4309.41|4309.41|0
1637745370000|2021-11-24 09:16:10|4309.37|4309.37|4309.68|4309.68|4309.68|4309.68|4309.37|4309.37|0
1637745390000|2021-11-24 09:16:30|4309.76|4309.76|4310.02|4310.02|4310.02|4310.02|4309.71|4309.71|0
1637745400000|2021-11-24 09:16:40|4310.09|4310.09|4311.49|4311.49|4311.49|4311.49|4310.09|4310.09|0
1637745410000|2021-11-24 09:16:50|4311.8|4311.8|4311.8|4311.8|4311.8|4311.8|4311.8|4311.8|0
1637745420000|2021-11-24 09:17:00|4312.12|4312.12|4312.14|4312.14|4312.14|4312.14|4312.12|4312.12|0
1637745430000|2021-11-24 09:17:10|4312.32|4312.32|4312.64|4312.64|4312.64|4312.64|4312.32|4312.32|0
1637745440000|2021-11-24 09:17:20|4312.34|4312.34|4312.65|4312.65|4312.65|4312.65|4312.34|4312.34|0
1637745450000|2021-11-24 09:17:30|4312.84|4312.84|4313.46|4313.46|4313.46|4313.46|4312.84|4312.84|0
1637745460000|2021-11-24 09:17:40|4313.92|4313.92|4313.77|4313.77|4313.92|4313.92|4313.77|4313.77|0
1637745470000|2021-11-24 09:17:50|4313.96|4313.96|4313.96|4313.96|4313.96|4313.96|4313.96|4313.96|0
1637745480000|2021-11-24 09:18:00|4314.19|4314.19|4314.17|4314.17|4314.19|4314.19|4314.17|4314.17|0
1637745490000|2021-11-24 09:18:10|4314.49|4314.49|4314.02|4314.02|4314.49|4314.49|4314.02|4314.02|0
1637745510000|2021-11-24 09:18:30|4313.71|4313.71|4314.49|4314.49|4314.49|4314.49|4313.71|4313.71|0
1637745520000|2021-11-24 09:18:40|4314.8|4314.8|4315.1|4315.1|4315.1|4315.1|4314.8|4314.8|0
1637745530000|2021-11-24 09:18:50|4315.18|4315.18|4315.18|4315.18|4315.18|4315.18|4315.18|4315.18|0
1637745540000|2021-11-24 09:19:00|4314.86|4314.86|4315.18|4315.18|4315.18|4315.18|4314.86|4314.86|0
1637745570000|2021-11-24 09:19:30|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|0
1637745590000|2021-11-24 09:19:50|4315.47|4315.47|4315.5|4315.5|4315.5|4315.5|4315.47|4315.47|0
1637745620000|2021-11-24 09:20:20|4315.32|4315.32|4315.32|4315.32|4315.32|4315.32|4315.32|4315.32|0
1637745630000|2021-11-24 09:20:30|4315.01|4315.01|4315.32|4315.32|4315.41|4315.41|4314.91|4314.91|0
1637745640000|2021-11-24 09:20:40|4315.94|4315.94|4315.94|4315.94|4315.94|4315.94|4315.94|4315.94|0
1637745660000|2021-11-24 09:21:00|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|0
1637745670000|2021-11-24 09:21:10|4315.51|4315.51|4315.2|4315.2|4315.51|4315.51|4315.2|4315.2|0
1637745690000|2021-11-24 09:21:30|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|0
1637745710000|2021-11-24 09:21:50|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|0
1637745730000|2021-11-24 09:22:10|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|0
1637745740000|2021-11-24 09:22:20|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|0
1637745750000|2021-11-24 09:22:30|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|0
1637745760000|2021-11-24 09:22:40|4315.35|4315.35|4315.05|4315.05|4315.35|4315.35|4314.89|4314.89|0
1637745770000|2021-11-24 09:22:50|4315.14|4315.14|4314.33|4314.33|4315.14|4315.14|4314.33|4314.33|0
1637745780000|2021-11-24 09:23:00|4314.65|4314.65|4314.92|4314.92|4314.92|4314.92|4314.53|4314.53|0
1637745790000|2021-11-24 09:23:10|4315.02|4315.02|4315.02|4315.02|4315.02|4315.02|4315.02|4315.02|0
1637745830000|2021-11-24 09:23:50|4314.78|4314.78|4314.78|4314.78|4314.87|4314.87|4314.78|4314.78|0
1637745840000|2021-11-24 09:24:00|4314.69|4314.69|4315.31|4315.31|4315.31|4315.31|4314.69|4314.69|0
1637745860000|2021-11-24 09:24:20|4315|4315|4314.73|4314.73|4315|4315|4314.73|4314.73|0
1637745870000|2021-11-24 09:24:30|4314.85|4314.85|4314.28|4314.28|4314.85|4314.85|4314.22|4314.22|0
1637745880000|2021-11-24 09:24:40|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|0
1637745890000|2021-11-24 09:24:50|4315.21|4315.21|4315.06|4315.06|4315.21|4315.21|4315.06|4315.06|0
1637745910000|2021-11-24 09:25:10|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|0
1637745920000|2021-11-24 09:25:20|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|0
1637745950000|2021-11-24 09:25:50|4314.55|4314.55|4314.71|4314.71|4314.71|4314.71|4314.55|4314.55|0
1637745960000|2021-11-24 09:26:00|4315.02|4315.02|4315.1|4315.1|4315.1|4315.1|4314.78|4314.78|0
1637745970000|2021-11-24 09:26:10|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|0
1637745980000|2021-11-24 09:26:20|4315.25|4315.25|4315.2|4315.2|4315.25|4315.25|4315.2|4315.2|0
1637745990000|2021-11-24 09:26:30|4315.16|4315.16|4315.24|4315.24|4315.29|4315.29|4314.96|4314.96|0
1637746000000|2021-11-24 09:26:40|4315.22|4315.22|4315.17|4315.17|4315.22|4315.22|4315.15|4315.15|0
1637746010000|2021-11-24 09:26:50|4314.86|4314.86|4315.49|4315.49|4315.49|4315.49|4314.86|4314.86|0
1637746020000|2021-11-24 09:27:00|4315.17|4315.17|4314.99|4314.99|4315.17|4315.17|4314.99|4314.99|0
1637746030000|2021-11-24 09:27:10|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|0
1637746050000|2021-11-24 09:27:30|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|0
1637746060000|2021-11-24 09:27:40|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|0
1637746080000|2021-11-24 09:28:00|4313.99|4313.99|4313.99|4313.99|4313.99|4313.99|4313.99|4313.99|0
1637746090000|2021-11-24 09:28:10|4313.93|4313.93|4313.99|4313.99|4313.99|4313.99|4313.93|4313.93|0
1637746100000|2021-11-24 09:28:20|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|0
1637746120000|2021-11-24 09:28:40|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|0
1637746130000|2021-11-24 09:28:50|4313.4|4313.4|4313.22|4313.22|4313.4|4313.4|4313.22|4313.22|0
1637746140000|2021-11-24 09:29:00|4313.53|4313.53|4313.47|4313.47|4313.53|4313.53|4313.47|4313.47|0
1637746170000|2021-11-24 09:29:30|4313.41|4313.41|4313.47|4313.47|4313.47|4313.47|4313.41|4313.41|0
1637746200000|2021-11-24 09:30:00|4313.16|4313.16|4312.7|4312.7|4313.16|4313.16|4312.7|4312.7|0
1637746210000|2021-11-24 09:30:10|4313|4313|4313|4313|4313|4313|4313|4313|0
1637746240000|2021-11-24 09:30:40|4312.07|4312.07|4312.16|4312.16|4312.16|4312.16|4312.07|4312.07|0
1637746260000|2021-11-24 09:31:00|4312.01|4312.01|4312.63|4312.63|4312.63|4312.63|4312.01|4312.01|0
1637746290000|2021-11-24 09:31:30|4312.94|4312.94|4312.94|4312.94|4312.94|4312.94|4312.94|4312.94|0
1637746300000|2021-11-24 09:31:40|4312.97|4312.97|4313.28|4313.28|4313.28|4313.28|4312.97|4312.97|0
1637746320000|2021-11-24 09:32:00|4313.16|4313.16|4313.1|4313.1|4313.22|4313.22|4313.1|4313.1|0
1637746330000|2021-11-24 09:32:10|4313.19|4313.19|4313.28|4313.28|4313.28|4313.28|4313.19|4313.19|0
1637746350000|2021-11-24 09:32:30|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|0
1637746370000|2021-11-24 09:32:50|4312.72|4312.72|4313.09|4313.09|4313.09|4313.09|4312.72|4312.72|0
1637746380000|2021-11-24 09:33:00|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|0
1637746410000|2021-11-24 09:33:30|4313.28|4313.28|4313.28|4313.28|4313.59|4313.59|4312.66|4312.66|0
1637746460000|2021-11-24 09:34:20|4313.43|4313.43|4313.14|4313.14|4313.43|4313.43|4313.14|4313.14|0
1637746470000|2021-11-24 09:34:30|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|0
1637746480000|2021-11-24 09:34:40|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|0
1637746490000|2021-11-24 09:34:50|4313.54|4313.54|4313.54|4313.54|4313.54|4313.54|4313.54|4313.54|0
1637746500000|2021-11-24 09:35:00|4313.22|4313.22|4313.71|4313.71|4313.71|4313.71|4313.22|4313.22|0
1637746510000|2021-11-24 09:35:10|4313.8|4313.8|4313.75|4313.75|4313.8|4313.8|4313.75|4313.75|0
1637746520000|2021-11-24 09:35:20|4313.69|4313.69|4313.42|4313.42|4313.73|4313.73|4313.42|4313.42|0
1637746550000|2021-11-24 09:35:50|4313.32|4313.32|4313.44|4313.44|4313.44|4313.44|4313.32|4313.32|0
1637746600000|2021-11-24 09:36:40|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|0
1637746620000|2021-11-24 09:37:00|4313.28|4313.28|4314.84|4314.84|4314.84|4314.84|4313.28|4313.28|0
1637746630000|2021-11-24 09:37:10|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|0
1637746640000|2021-11-24 09:37:20|4314.79|4314.79|4313.66|4313.66|4314.79|4314.79|4313.66|4313.66|0
1637746650000|2021-11-24 09:37:30|4313.82|4313.82|4314.44|4314.44|4314.44|4314.44|4313.82|4313.82|0
1637746660000|2021-11-24 09:37:40|4314.13|4314.13|4313.2|4313.2|4314.13|4314.13|4313.2|4313.2|0
1637746680000|2021-11-24 09:38:00|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|0
1637746690000|2021-11-24 09:38:10|4312.93|4312.93|4312.95|4312.95|4312.95|4312.95|4312.93|4312.93|0
1637746700000|2021-11-24 09:38:20|4313.26|4313.26|4312.91|4312.91|4313.26|4313.26|4312.91|4312.91|0
1637746710000|2021-11-24 09:38:30|4313|4313|4313|4313|4313|4313|4313|4313|0
1637746720000|2021-11-24 09:38:40|4312.88|4312.88|4313.11|4313.11|4313.11|4313.11|4312.88|4312.88|0
1637746730000|2021-11-24 09:38:50|4313.02|4313.02|4313.02|4313.02|4313.02|4313.02|4313.02|4313.02|0
1637746740000|2021-11-24 09:39:00|4312.71|4312.71|4312.65|4312.65|4312.71|4312.71|4312.65|4312.65|0
1637746750000|2021-11-24 09:39:10|4312.59|4312.59|4311.77|4311.77|4312.65|4312.65|4311.77|4311.77|0
1637746760000|2021-11-24 09:39:20|4311.71|4311.71|4311.69|4311.69|4311.71|4311.71|4311.6|4311.6|0
1637746770000|2021-11-24 09:39:30|4311.6|4311.6|4311.47|4311.47|4311.6|4311.6|4311.47|4311.47|0
1637746790000|2021-11-24 09:39:50|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|0
1637746800000|2021-11-24 09:40:00|4311.24|4311.24|4311.24|4311.24|4311.34|4311.34|4311.24|4311.24|0
1637746810000|2021-11-24 09:40:10|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|0
1637746830000|2021-11-24 09:40:30|4310.25|4310.25|4310.07|4310.07|4310.25|4310.25|4310.07|4310.07|0
1637746860000|2021-11-24 09:41:00|4309.77|4309.77|4308.36|4308.36|4309.77|4309.77|4308.36|4308.36|0
1637746910000|2021-11-24 09:41:50|4308.06|4308.06|4306.03|4306.03|4308.06|4308.06|4306.03|4306.03|0
1637746920000|2021-11-24 09:42:00|4305.94|4305.94|4305.58|4305.58|4305.94|4305.94|4305.58|4305.58|0
1637746930000|2021-11-24 09:42:10|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|0
1637746940000|2021-11-24 09:42:20|4306.51|4306.51|4307.14|4307.14|4307.14|4307.14|4306.51|4306.51|0
1637746950000|2021-11-24 09:42:30|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|0
1637746970000|2021-11-24 09:42:50|4306.69|4306.69|4306.79|4306.79|4306.79|4306.79|4306.69|4306.69|0
1637746980000|2021-11-24 09:43:00|4307.41|4307.41|4308.68|4308.68|4308.79|4308.79|4307.41|4307.41|0
1637746990000|2021-11-24 09:43:10|4308.73|4308.73|4308.44|4308.44|4308.74|4308.74|4308.44|4308.44|0
1637747030000|2021-11-24 09:43:50|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|0
1637747040000|2021-11-24 09:44:00|4309.21|4309.21|4309.37|4309.37|4309.37|4309.37|4309.21|4309.21|0
1637747050000|2021-11-24 09:44:10|4309.68|4309.68|4309.68|4309.68|4309.68|4309.68|4309.68|4309.68|0
1637747070000|2021-11-24 09:44:30|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|0
1637747080000|2021-11-24 09:44:40|4309.84|4309.84|4309.95|4309.95|4309.95|4309.95|4309.84|4309.84|0
1637747090000|2021-11-24 09:44:50|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|0
1637747140000|2021-11-24 09:45:40|4310.29|4310.29|4309.97|4309.97|4310.29|4310.29|4309.66|4309.66|0
1637747150000|2021-11-24 09:45:50|4309.74|4309.74|4309.64|4309.64|4309.74|4309.74|4309.64|4309.64|0
1637747160000|2021-11-24 09:46:00|4309.4|4309.4|4309.7|4309.7|4309.7|4309.7|4309.4|4309.4|0
1637747180000|2021-11-24 09:46:20|4310|4310|4309.83|4309.83|4310|4310|4309.83|4309.83|0
1637747190000|2021-11-24 09:46:30|4309.78|4309.78|4309.43|4309.43|4309.78|4309.78|4309.43|4309.43|0
1637747210000|2021-11-24 09:46:50|4309.39|4309.39|4309.43|4309.43|4309.43|4309.43|4309.39|4309.39|0
1637747220000|2021-11-24 09:47:00|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|0
1637747230000|2021-11-24 09:47:10|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|0
1637747240000|2021-11-24 09:47:20|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|0
1637747250000|2021-11-24 09:47:30|4310|4310|4310|4310|4310|4310|4310|4310|0
1637747260000|2021-11-24 09:47:40|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|0
1637747270000|2021-11-24 09:47:50|4310.46|4310.46|4310.52|4310.52|4310.64|4310.64|4310.46|4310.46|0
1637747280000|2021-11-24 09:48:00|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|0
1637747290000|2021-11-24 09:48:10|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|0
1637747300000|2021-11-24 09:48:20|4310.65|4310.65|4310.71|4310.71|4310.71|4310.71|4310.65|4310.65|0
1637747320000|2021-11-24 09:48:40|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|0
1637747330000|2021-11-24 09:48:50|4310.61|4310.61|4310.77|4310.77|4310.92|4310.92|4310.61|4310.61|0
1637747340000|2021-11-24 09:49:00|4310.61|4310.61|4311.33|4311.33|4311.33|4311.33|4310.61|4310.61|0
1637747350000|2021-11-24 09:49:10|4311.37|4311.37|4311.06|4311.06|4311.37|4311.37|4311.06|4311.06|0
1637747360000|2021-11-24 09:49:20|4310.75|4310.75|4310.83|4310.83|4310.83|4310.83|4310.75|4310.75|0
1637747370000|2021-11-24 09:49:30|4310.87|4310.87|4311.5|4311.5|4311.5|4311.5|4310.87|4310.87|0
1637747400000|2021-11-24 09:50:00|4311.32|4311.32|4311.17|4311.17|4311.32|4311.32|4311.17|4311.17|0
1637747410000|2021-11-24 09:50:10|4310.99|4310.99|4310.96|4310.96|4311.05|4311.05|4310.96|4310.96|0
1637747420000|2021-11-24 09:50:20|4311.59|4311.59|4311.14|4311.14|4311.59|4311.59|4311.14|4311.14|0
1637747430000|2021-11-24 09:50:30|4310.99|4310.99|4310.81|4310.81|4310.99|4310.99|4310.81|4310.81|0
1637747440000|2021-11-24 09:50:40|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|0
1637747450000|2021-11-24 09:50:50|4311.74|4311.74|4312.2|4312.2|4312.2|4312.2|4311.74|4311.74|0
1637747460000|2021-11-24 09:51:00|4312.29|4312.29|4312.79|4312.79|4312.79|4312.79|4312.29|4312.29|0
1637747470000|2021-11-24 09:51:10|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|0
1637747480000|2021-11-24 09:51:20|4312.35|4312.35|4312.2|4312.2|4312.35|4312.35|4312.2|4312.2|0
1637747490000|2021-11-24 09:51:30|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|0
1637747500000|2021-11-24 09:51:40|4311.89|4311.89|4311.89|4311.89|4311.89|4311.89|4311.89|4311.89|0
1637747520000|2021-11-24 09:52:00|4311.7|4311.7|4312.09|4312.09|4312.09|4312.09|4311.7|4311.7|0
1637747530000|2021-11-24 09:52:10|4311.82|4311.82|4311.47|4311.47|4311.82|4311.82|4311.47|4311.47|0
1637747540000|2021-11-24 09:52:20|4311.58|4311.58|4311.46|4311.46|4311.58|4311.58|4311.46|4311.46|0
1637747580000|2021-11-24 09:53:00|4311.41|4311.41|4310.48|4310.48|4311.41|4311.41|4310.48|4310.48|0
1637747590000|2021-11-24 09:53:10|4310.29|4310.29|4311.23|4311.23|4311.23|4311.23|4310.29|4310.29|0
1637747600000|2021-11-24 09:53:20|4311.32|4311.32|4311.01|4311.01|4311.32|4311.32|4311.01|4311.01|0
1637747610000|2021-11-24 09:53:30|4310.35|4310.35|4310.63|4310.63|4310.8|4310.8|4310.35|4310.35|0
1637747620000|2021-11-24 09:53:40|4310.36|4310.36|4311.48|4311.48|4311.48|4311.48|4310.36|4310.36|0
1637747630000|2021-11-24 09:53:50|4311.17|4311.17|4311.48|4311.48|4311.48|4311.48|4311.17|4311.17|0
1637747640000|2021-11-24 09:54:00|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1637747660000|2021-11-24 09:54:20|4311.03|4311.03|4312.32|4312.32|4312.32|4312.32|4311.03|4311.03|0
1637747670000|2021-11-24 09:54:30|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|0
1637747680000|2021-11-24 09:54:40|4311.6|4311.6|4312.53|4312.53|4312.53|4312.53|4311.6|4311.6|0
1637747690000|2021-11-24 09:54:50|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|0
1637747700000|2021-11-24 09:55:00|4312.37|4312.37|4312.53|4312.53|4312.53|4312.53|4312.37|4312.37|0
1637747710000|2021-11-24 09:55:10|4311.44|4311.44|4311.5|4311.5|4311.81|4311.81|4311.32|4311.32|0
1637747720000|2021-11-24 09:55:20|4311.12|4311.12|4310.65|4310.65|4311.12|4311.12|4310.5|4310.5|0
1637747730000|2021-11-24 09:55:30|4310.34|4310.34|4309.57|4309.57|4310.34|4310.34|4309.57|4309.57|0
1637747740000|2021-11-24 09:55:40|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.68|4308.68|0
1637747750000|2021-11-24 09:55:50|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|0
1637747760000|2021-11-24 09:56:00|4308.75|4308.75|4309.05|4309.05|4309.05|4309.05|4308.75|4308.75|0
1637747770000|2021-11-24 09:56:10|4308.93|4308.93|4308.93|4308.93|4308.93|4308.93|4308.93|4308.93|0
1637747780000|2021-11-24 09:56:20|4309.02|4309.02|4309.12|4309.12|4309.12|4309.12|4309.02|4309.02|0
1637747790000|2021-11-24 09:56:30|4309.74|4309.74|4310.21|4310.21|4310.21|4310.21|4309.74|4309.74|0
1637747810000|2021-11-24 09:56:50|4310.05|4310.05|4311.58|4311.58|4311.58|4311.58|4310.05|4310.05|0
1637747820000|2021-11-24 09:57:00|4311.56|4311.56|4312.82|4312.82|4313.13|4313.13|4311.56|4311.56|0
1637747830000|2021-11-24 09:57:10|4311.88|4311.88|4311.85|4311.85|4311.88|4311.88|4311.85|4311.85|0
1637747840000|2021-11-24 09:57:20|4311.82|4311.82|4312.45|4312.45|4312.45|4312.45|4311.82|4311.82|0
1637747850000|2021-11-24 09:57:30|4312.51|4312.51|4313.17|4313.17|4313.17|4313.17|4312.51|4312.51|0
1637747860000|2021-11-24 09:57:40|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|0
1637747880000|2021-11-24 09:58:00|4313.44|4313.44|4312.97|4312.97|4313.44|4313.44|4312.97|4312.97|0
1637747890000|2021-11-24 09:58:10|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|0
1637747900000|2021-11-24 09:58:20|4313.9|4313.9|4314.21|4314.21|4314.21|4314.21|4313.9|4313.9|0
1637747910000|2021-11-24 09:58:30|4314.1|4314.1|4314.4|4314.4|4314.4|4314.4|4314.1|4314.1|0
1637747920000|2021-11-24 09:58:40|4314.25|4314.25|4314.4|4314.4|4314.4|4314.4|4314.25|4314.25|0
1637747940000|2021-11-24 09:59:00|4314.23|4314.23|4313.5|4313.5|4314.28|4314.28|4313.5|4313.5|0
1637747950000|2021-11-24 09:59:10|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|0
1637747970000|2021-11-24 09:59:30|4314.44|4314.44|4314.4|4314.4|4314.46|4314.46|4314.4|4314.4|0
1637747980000|2021-11-24 09:59:40|4314.09|4314.09|4314.72|4314.72|4314.72|4314.72|4314.09|4314.09|0
1637747990000|2021-11-24 09:59:50|4315.65|4315.65|4315.79|4315.79|4315.79|4315.79|4315.51|4315.51|0
1637748000000|2021-11-24 10:00:00|4315.7|4315.7|4314.61|4314.61|4315.76|4315.76|4314.51|4314.51|0
1637748010000|2021-11-24 10:00:10|4314.76|4314.76|4315.3|4315.3|4315.36|4315.36|4314.76|4314.76|0
1637748020000|2021-11-24 10:00:20|4315.14|4315.14|4315.1|4315.1|4315.14|4315.14|4314.47|4314.47|0
1637748030000|2021-11-24 10:00:30|4315.4|4315.4|4316.16|4316.16|4316.16|4316.16|4315.4|4315.4|0
1637748040000|2021-11-24 10:00:40|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|0
1637748050000|2021-11-24 10:00:50|4316.79|4316.79|4316.9|4316.9|4316.9|4316.9|4316.79|4316.79|0
1637748060000|2021-11-24 10:01:00|4317.06|4317.06|4317.66|4317.66|4317.99|4317.99|4317.06|4317.06|0
1637748070000|2021-11-24 10:01:10|4317.34|4317.34|4317.34|4317.34|4317.34|4317.34|4317.34|4317.34|0
1637748090000|2021-11-24 10:01:30|4317.03|4317.03|4317.81|4317.81|4317.81|4317.81|4317.03|4317.03|0
1637748100000|2021-11-24 10:01:40|4317.5|4317.5|4317.5|4317.5|4317.81|4317.81|4317.5|4317.5|0
1637748120000|2021-11-24 10:02:00|4317.61|4317.61|4317.93|4317.93|4317.93|4317.93|4317.54|4317.54|0
1637748130000|2021-11-24 10:02:10|4318.2|4318.2|4318.32|4318.32|4318.32|4318.32|4318.2|4318.2|0
1637748140000|2021-11-24 10:02:20|4318.36|4318.36|4318.67|4318.67|4318.67|4318.67|4318.36|4318.36|0
1637748150000|2021-11-24 10:02:30|4319.29|4319.29|4319.34|4319.34|4319.34|4319.34|4319.29|4319.29|0
1637748160000|2021-11-24 10:02:40|4319.43|4319.43|4319.49|4319.49|4319.49|4319.49|4319.43|4319.43|0
1637748170000|2021-11-24 10:02:50|4319.55|4319.55|4320.17|4320.17|4320.17|4320.17|4319.55|4319.55|0
1637748180000|2021-11-24 10:03:00|4320.22|4320.22|4319.13|4319.13|4320.22|4320.22|4319.13|4319.13|0
1637748190000|2021-11-24 10:03:10|4319.09|4319.09|4319.09|4319.09|4319.09|4319.09|4319.09|4319.09|0
1637748210000|2021-11-24 10:03:30|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|0
1637748230000|2021-11-24 10:03:50|4319.1|4319.1|4319.1|4319.1|4319.1|4319.1|4319.1|4319.1|0
1637748240000|2021-11-24 10:04:00|4319.22|4319.22|4318.76|4318.76|4319.22|4319.22|4318.76|4318.76|0
1637748250000|2021-11-24 10:04:10|4318.45|4318.45|4318.81|4318.81|4318.81|4318.81|4318.45|4318.45|0
1637748260000|2021-11-24 10:04:20|4318.71|4318.71|4318.62|4318.62|4318.71|4318.71|4318.62|4318.62|0
1637748270000|2021-11-24 10:04:30|4318.71|4318.71|4318.71|4318.71|4318.71|4318.71|4318.71|4318.71|0
1637748280000|2021-11-24 10:04:40|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|0
1637748300000|2021-11-24 10:05:00|4317.82|4317.82|4316.67|4316.67|4317.82|4317.82|4316.67|4316.67|0
1637748310000|2021-11-24 10:05:10|4316.82|4316.82|4317.13|4317.13|4317.13|4317.13|4316.82|4316.82|0
1637748320000|2021-11-24 10:05:20|4316.82|4316.82|4315.92|4315.92|4316.82|4316.82|4315.92|4315.92|0
1637748340000|2021-11-24 10:05:40|4316.04|4316.04|4316.04|4316.04|4316.04|4316.04|4316.04|4316.04|0
1637748350000|2021-11-24 10:05:50|4315.94|4315.94|4315.64|4315.64|4315.94|4315.94|4315.64|4315.64|0
1637748360000|2021-11-24 10:06:00|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|0
1637748370000|2021-11-24 10:06:10|4315.27|4315.27|4315.27|4315.27|4315.27|4315.27|4315.27|4315.27|0
1637748380000|2021-11-24 10:06:20|4314.95|4314.95|4314.33|4314.33|4314.95|4314.95|4314.33|4314.33|0
1637748400000|2021-11-24 10:06:40|4314.21|4314.21|4314.27|4314.27|4314.27|4314.27|4314.21|4314.21|0
1637748410000|2021-11-24 10:06:50|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|0
1637748430000|2021-11-24 10:07:10|4313.76|4313.76|4313.7|4313.7|4313.76|4313.76|4313.7|4313.7|0
1637748440000|2021-11-24 10:07:20|4313.66|4313.66|4313.56|4313.56|4313.66|4313.66|4313.56|4313.56|0
1637748450000|2021-11-24 10:07:30|4313.41|4313.41|4312.78|4312.78|4313.41|4313.41|4312.78|4312.78|0
1637748460000|2021-11-24 10:07:40|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|0
1637748470000|2021-11-24 10:07:50|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|0
1637748480000|2021-11-24 10:08:00|4312.22|4312.22|4312.53|4312.53|4312.53|4312.53|4312.22|4312.22|0
1637748490000|2021-11-24 10:08:10|4312.68|4312.68|4312.71|4312.71|4312.71|4312.71|4312.68|4312.68|0
1637748500000|2021-11-24 10:08:20|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|0
1637748510000|2021-11-24 10:08:30|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|0
1637748520000|2021-11-24 10:08:40|4313.45|4313.45|4313.61|4313.61|4313.76|4313.76|4313.45|4313.45|0
1637748530000|2021-11-24 10:08:50|4313.15|4313.15|4313.42|4313.42|4313.53|4313.53|4312.79|4312.79|0
1637748540000|2021-11-24 10:09:00|4313.36|4313.36|4313.53|4313.53|4313.53|4313.53|4313.36|4313.36|0
1637748550000|2021-11-24 10:09:10|4313.84|4313.84|4313.88|4313.88|4313.88|4313.88|4313.45|4313.45|0
1637748560000|2021-11-24 10:09:20|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|0
1637748570000|2021-11-24 10:09:30|4313.89|4313.89|4314.7|4314.7|4314.85|4314.85|4313.89|4313.89|0
1637748580000|2021-11-24 10:09:40|4314.79|4314.79|4315.25|4315.25|4315.25|4315.25|4314.79|4314.79|0
1637748590000|2021-11-24 10:09:50|4314.79|4314.79|4314.94|4314.94|4314.94|4314.94|4314.79|4314.79|0
1637748600000|2021-11-24 10:10:00|4315.25|4315.25|4314.16|4314.16|4315.25|4315.25|4313.99|4313.99|0
1637748610000|2021-11-24 10:10:10|4314.22|4314.22|4314.92|4314.92|4315.31|4315.31|4314.22|4314.22|0
1637748620000|2021-11-24 10:10:20|4314.96|4314.96|4315.08|4315.08|4315.08|4315.08|4314.96|4314.96|0
1637748630000|2021-11-24 10:10:30|4315.7|4315.7|4315.75|4315.75|4315.85|4315.85|4315.7|4315.7|0
1637748650000|2021-11-24 10:10:50|4315.91|4315.91|4315.66|4315.66|4315.91|4315.91|4315.66|4315.66|0
1637748660000|2021-11-24 10:11:00|4315.75|4315.75|4316.18|4316.18|4316.18|4316.18|4315.75|4315.75|0
1637748680000|2021-11-24 10:11:20|4315.87|4315.87|4315.85|4315.85|4315.87|4315.87|4315.85|4315.85|0
1637748700000|2021-11-24 10:11:40|4315.79|4315.79|4316.26|4316.26|4316.31|4316.31|4315.79|4315.79|0
1637748720000|2021-11-24 10:12:00|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|0
1637748740000|2021-11-24 10:12:20|4315.99|4315.99|4316.08|4316.08|4316.08|4316.08|4315.99|4315.99|0
1637748750000|2021-11-24 10:12:30|4315.46|4315.46|4315.77|4315.77|4315.77|4315.77|4315.46|4315.46|0
1637748790000|2021-11-24 10:13:10|4315.73|4315.73|4315.73|4315.73|4315.73|4315.73|4315.73|4315.73|0
1637748810000|2021-11-24 10:13:30|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4315.71|4315.71|0
1637748820000|2021-11-24 10:13:40|4315.96|4315.96|4316.27|4316.27|4316.27|4316.27|4315.96|4315.96|0
1637748850000|2021-11-24 10:14:10|4316.51|4316.51|4316.57|4316.57|4316.57|4316.57|4316.51|4316.51|0
1637748860000|2021-11-24 10:14:20|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|0
1637748870000|2021-11-24 10:14:30|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|0
1637748880000|2021-11-24 10:14:40|4316.39|4316.39|4316.39|4316.39|4316.39|4316.39|4316.39|4316.39|0
1637748890000|2021-11-24 10:14:50|4316.1|4316.1|4316.15|4316.15|4316.15|4316.15|4316.1|4316.1|0
1637748900000|2021-11-24 10:15:00|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|0
1637748910000|2021-11-24 10:15:10|4316.64|4316.64|4316.95|4316.95|4316.95|4316.95|4316.64|4316.64|0
1637748920000|2021-11-24 10:15:20|4317.26|4317.26|4317.31|4317.31|4317.31|4317.31|4317.26|4317.26|0
1637748930000|2021-11-24 10:15:30|4317.35|4317.35|4317.45|4317.45|4317.45|4317.45|4317.35|4317.35|0
1637748940000|2021-11-24 10:15:40|4316.82|4316.82|4316.89|4316.89|4316.89|4316.89|4316.82|4316.82|0
1637748960000|2021-11-24 10:16:00|4316.58|4316.58|4316.49|4316.49|4317.21|4317.21|4316.47|4316.47|0
1637748970000|2021-11-24 10:16:10|4316.67|4316.67|4317.18|4317.18|4317.3|4317.3|4316.67|4316.67|0
1637748980000|2021-11-24 10:16:20|4317.37|4317.37|4317.46|4317.46|4317.46|4317.46|4317.37|4317.37|0
1637749010000|2021-11-24 10:16:50|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|0
1637749040000|2021-11-24 10:17:20|4317.52|4317.52|4317.68|4317.68|4317.68|4317.68|4317.22|4317.22|0
1637749060000|2021-11-24 10:17:40|4317.05|4317.05|4316.59|4316.59|4317.05|4317.05|4316.59|4316.59|0
1637749070000|2021-11-24 10:17:50|4316.75|4316.75|4316.83|4316.83|4316.83|4316.83|4316.75|4316.75|0
1637749080000|2021-11-24 10:18:00|4316.42|4316.42|4316.21|4316.21|4316.42|4316.42|4316.21|4316.21|0
1637749090000|2021-11-24 10:18:10|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|0
1637749100000|2021-11-24 10:18:20|4316.61|4316.61|4316.77|4316.77|4316.77|4316.77|4316.61|4316.61|0
1637749110000|2021-11-24 10:18:30|4316.82|4316.82|4316.36|4316.36|4316.82|4316.82|4316.34|4316.34|0
1637749120000|2021-11-24 10:18:40|4316.45|4316.45|4316.77|4316.77|4316.77|4316.77|4316.45|4316.45|0
1637749130000|2021-11-24 10:18:50|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|0
1637749140000|2021-11-24 10:19:00|4316.85|4316.85|4317.03|4317.03|4317.03|4317.03|4316.85|4316.85|0
1637749150000|2021-11-24 10:19:10|4316.91|4316.91|4317|4317|4317|4317|4316.91|4316.91|0
1637749160000|2021-11-24 10:19:20|4316.96|4316.96|4316.96|4316.96|4316.96|4316.96|4316.96|4316.96|0
1637749170000|2021-11-24 10:19:30|4316.65|4316.65|4316.8|4316.8|4316.8|4316.8|4316.65|4316.65|0
1637749180000|2021-11-24 10:19:40|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.4|4316.4|0
1637749190000|2021-11-24 10:19:50|4316.4|4316.4|4315.85|4315.85|4316.4|4316.4|4315.85|4315.85|0
1637749200000|2021-11-24 10:20:00|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|0
1637749210000|2021-11-24 10:20:10|4315.45|4315.45|4315.36|4315.36|4315.67|4315.67|4315.36|4315.36|0
1637749230000|2021-11-24 10:20:30|4315.05|4315.05|4313.92|4313.92|4315.05|4315.05|4313.92|4313.92|0
1637749240000|2021-11-24 10:20:40|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|0
1637749250000|2021-11-24 10:20:50|4314.19|4314.19|4313.82|4313.82|4314.19|4314.19|4313.82|4313.82|0
1637749260000|2021-11-24 10:21:00|4313.5|4313.5|4313.54|4313.54|4313.54|4313.54|4313.5|4313.5|0
1637749270000|2021-11-24 10:21:10|4313.73|4313.73|4314.47|4314.47|4314.47|4314.47|4313.73|4313.73|0
1637749280000|2021-11-24 10:21:20|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|0
1637749290000|2021-11-24 10:21:30|4314.72|4314.72|4315.34|4315.34|4315.34|4315.34|4314.72|4314.72|0
1637749300000|2021-11-24 10:21:40|4315.4|4315.4|4315.5|4315.5|4315.5|4315.5|4315.4|4315.4|0
1637749320000|2021-11-24 10:22:00|4315.44|4315.44|4315.9|4315.9|4315.9|4315.9|4315.44|4315.44|0
1637749340000|2021-11-24 10:22:20|4315.44|4315.44|4315.07|4315.07|4315.44|4315.44|4315.07|4315.07|0
1637749350000|2021-11-24 10:22:30|4314.97|4314.97|4314.97|4314.97|4314.97|4314.97|4314.97|4314.97|0
1637749370000|2021-11-24 10:22:50|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|0
1637749380000|2021-11-24 10:23:00|4314.67|4314.67|4314.61|4314.61|4314.67|4314.67|4314.61|4314.61|0
1637749390000|2021-11-24 10:23:10|4314.6|4314.6|4314.66|4314.66|4314.66|4314.66|4314.6|4314.6|0
1637749400000|2021-11-24 10:23:20|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|0
1637749410000|2021-11-24 10:23:30|4315|4315|4314.69|4314.69|4315|4315|4314.69|4314.69|0
1637749420000|2021-11-24 10:23:40|4314.23|4314.23|4314.38|4314.38|4314.53|4314.53|4314.23|4314.23|0
1637749430000|2021-11-24 10:23:50|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|0
1637749450000|2021-11-24 10:24:10|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|0
1637749460000|2021-11-24 10:24:20|4313.61|4313.61|4313.66|4313.66|4313.66|4313.66|4313.61|4313.61|0
1637749490000|2021-11-24 10:24:50|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|0
1637749510000|2021-11-24 10:25:10|4314.6|4314.6|4314.54|4314.54|4314.6|4314.6|4314.42|4314.42|0
1637749520000|2021-11-24 10:25:20|4314.65|4314.65|4315.28|4315.28|4315.28|4315.28|4314.65|4314.65|0
1637749530000|2021-11-24 10:25:30|4314.97|4314.97|4314.65|4314.65|4314.97|4314.97|4314.65|4314.65|0
1637749550000|2021-11-24 10:25:50|4314.7|4314.7|4315.02|4315.02|4315.02|4315.02|4314.7|4314.7|0
1637749560000|2021-11-24 10:26:00|4314.86|4314.86|4314.75|4314.75|4314.86|4314.86|4314.75|4314.75|0
1637749580000|2021-11-24 10:26:20|4314.44|4314.44|4314.17|4314.17|4314.44|4314.44|4314.17|4314.17|0
1637749600000|2021-11-24 10:26:40|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|0
1637749620000|2021-11-24 10:27:00|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|0
1637749630000|2021-11-24 10:27:10|4313.69|4313.69|4313.69|4313.69|4313.69|4313.69|4313.69|4313.69|0
1637749640000|2021-11-24 10:27:20|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|0
1637749650000|2021-11-24 10:27:30|4313.43|4313.43|4313.28|4313.28|4313.43|4313.43|4313.28|4313.28|0
1637749670000|2021-11-24 10:27:50|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|0
1637749680000|2021-11-24 10:28:00|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|0
1637749710000|2021-11-24 10:28:30|4312.52|4312.52|4312.54|4312.54|4312.54|4312.54|4312.52|4312.52|0
1637749720000|2021-11-24 10:28:40|4312.85|4312.85|4312.9|4312.9|4312.9|4312.9|4312.85|4312.85|0
1637749730000|2021-11-24 10:28:50|4313.21|4313.21|4313.56|4313.56|4313.56|4313.56|4313.21|4313.21|0
1637749740000|2021-11-24 10:29:00|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|0
1637749750000|2021-11-24 10:29:10|4313.47|4313.47|4313.47|4313.47|4313.47|4313.47|4313.15|4313.15|0
1637749760000|2021-11-24 10:29:20|4313.29|4313.29|4313.04|4313.04|4313.29|4313.29|4313.04|4313.04|0
1637749770000|2021-11-24 10:29:30|4313.35|4313.35|4312.67|4312.67|4313.43|4313.43|4312.36|4312.36|0
1637749790000|2021-11-24 10:29:50|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|0
1637749800000|2021-11-24 10:30:00|4312.96|4312.96|4312.98|4312.98|4312.98|4312.98|4312.96|4312.96|0
1637749830000|2021-11-24 10:30:30|4313.1|4313.1|4312.82|4312.82|4313.1|4313.1|4312.82|4312.82|0
1637749840000|2021-11-24 10:30:40|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|0
1637749860000|2021-11-24 10:31:00|4313.28|4313.28|4313.76|4313.76|4313.76|4313.76|4313.28|4313.28|0
1637749890000|2021-11-24 10:31:30|4313.92|4313.92|4314.05|4314.05|4314.25|4314.25|4313.92|4313.92|0
1637749930000|2021-11-24 10:32:10|4313.73|4313.73|4314.02|4314.02|4314.02|4314.02|4313.66|4313.66|0
1637749940000|2021-11-24 10:32:20|4313.96|4313.96|4313.96|4313.96|4313.96|4313.96|4313.96|4313.96|0
1637749950000|2021-11-24 10:32:30|4314.02|4314.02|4314.02|4314.02|4314.02|4314.02|4314.02|4314.02|0
1637749980000|2021-11-24 10:33:00|4314.28|4314.28|4314.91|4314.91|4314.91|4314.91|4314.28|4314.28|0
1637750000000|2021-11-24 10:33:20|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|0
1637750040000|2021-11-24 10:34:00|4315.69|4315.69|4315.69|4315.69|4315.69|4315.69|4315.69|4315.69|0
1637750050000|2021-11-24 10:34:10|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|0
1637750070000|2021-11-24 10:34:30|4315.88|4315.88|4315.95|4315.95|4315.95|4315.95|4315.88|4315.88|0
1637750080000|2021-11-24 10:34:40|4316|4316|4316|4316|4316|4316|4316|4316|0
1637750100000|2021-11-24 10:35:00|4315.38|4315.38|4315.19|4315.19|4315.38|4315.38|4315.07|4315.07|0
1637750120000|2021-11-24 10:35:20|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|0
1637750170000|2021-11-24 10:36:10|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|0
1637750190000|2021-11-24 10:36:30|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|0
1637750210000|2021-11-24 10:36:50|4314.44|4314.44|4314.25|4314.25|4314.44|4314.44|4314.25|4314.25|0
1637750220000|2021-11-24 10:37:00|4314.2|4314.2|4314.2|4314.2|4314.2|4314.2|4314.2|4314.2|0
1637750250000|2021-11-24 10:37:30|4314.29|4314.29|4314.2|4314.2|4314.29|4314.29|4314.2|4314.2|0
1637750270000|2021-11-24 10:37:50|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|0
1637750280000|2021-11-24 10:38:00|4313.26|4313.26|4312.95|4312.95|4313.26|4313.26|4312.95|4312.95|0
1637750290000|2021-11-24 10:38:10|4313.04|4313.04|4313.04|4313.04|4313.04|4313.04|4313.04|4313.04|0
1637750300000|2021-11-24 10:38:20|4313.13|4313.13|4313.19|4313.19|4313.25|4313.25|4313.13|4313.13|0
1637750310000|2021-11-24 10:38:30|4314.13|4314.13|4313.98|4313.98|4314.13|4314.13|4313.98|4313.98|0
1637750330000|2021-11-24 10:38:50|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|0
1637750340000|2021-11-24 10:39:00|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|0
1637750370000|2021-11-24 10:39:30|4312.73|4312.73|4312.54|4312.54|4312.73|4312.73|4312.54|4312.54|0
1637750400000|2021-11-24 10:40:00|4312.23|4312.23|4311.52|4311.52|4312.23|4312.23|4311.52|4311.52|0
1637750410000|2021-11-24 10:40:10|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|0
1637750430000|2021-11-24 10:40:30|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|0
1637750440000|2021-11-24 10:40:40|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|0
1637750450000|2021-11-24 10:40:50|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|0
1637750460000|2021-11-24 10:41:00|4310.84|4310.84|4310.89|4310.89|4310.89|4310.89|4310.84|4310.84|0
1637750470000|2021-11-24 10:41:10|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|0
1637750480000|2021-11-24 10:41:20|4310.93|4310.93|4310.9|4310.9|4310.93|4310.93|4310.75|4310.75|0
1637750500000|2021-11-24 10:41:40|4310.99|4310.99|4310.68|4310.68|4310.99|4310.99|4310.68|4310.68|0
1637750520000|2021-11-24 10:42:00|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|4310.45|4310.45|0
1637750530000|2021-11-24 10:42:10|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|0
1637750540000|2021-11-24 10:42:20|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|0
1637750550000|2021-11-24 10:42:30|4310.55|4310.55|4310.39|4310.39|4310.55|4310.55|4310.24|4310.24|0
1637750560000|2021-11-24 10:42:40|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|0
1637750570000|2021-11-24 10:42:50|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|0
1637750600000|2021-11-24 10:43:20|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|0
1637750630000|2021-11-24 10:43:50|4310.22|4310.22|4310.13|4310.13|4310.22|4310.22|4310.13|4310.13|0
1637750640000|2021-11-24 10:44:00|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|0
1637750670000|2021-11-24 10:44:30|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|0
1637750690000|2021-11-24 10:44:50|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|0
1637750710000|2021-11-24 10:45:10|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|0
1637750720000|2021-11-24 10:45:20|4310|4310|4309.69|4309.69|4310|4310|4309.69|4309.69|0
1637750730000|2021-11-24 10:45:30|4309.57|4309.57|4309.82|4309.82|4309.82|4309.82|4309.51|4309.51|0
1637750740000|2021-11-24 10:45:40|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|0
1637750750000|2021-11-24 10:45:50|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|0
1637750780000|2021-11-24 10:46:20|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|0
1637750790000|2021-11-24 10:46:30|4310.55|4310.55|4311.17|4311.17|4311.17|4311.17|4310.55|4310.55|0
1637750800000|2021-11-24 10:46:40|4311.49|4311.49|4311.8|4311.8|4311.8|4311.8|4311.49|4311.49|0
1637750820000|2021-11-24 10:47:00|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|0
1637750830000|2021-11-24 10:47:10|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|0
1637750840000|2021-11-24 10:47:20|4311.8|4311.8|4311.92|4311.92|4311.92|4311.92|4311.8|4311.8|0
1637750860000|2021-11-24 10:47:40|4312.01|4312.01|4311.76|4311.76|4312.01|4312.01|4311.76|4311.76|0
1637750880000|2021-11-24 10:48:00|4311.88|4311.88|4312.09|4312.09|4312.09|4312.09|4311.88|4311.88|0
1637750890000|2021-11-24 10:48:10|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|0
1637750930000|2021-11-24 10:48:50|4312.55|4312.55|4312.25|4312.25|4312.55|4312.55|4312.25|4312.25|0
1637750950000|2021-11-24 10:49:10|4313.18|4313.18|4313.49|4313.49|4313.49|4313.49|4313.18|4313.18|0
1637750960000|2021-11-24 10:49:20|4313.55|4313.55|4313.87|4313.87|4313.87|4313.87|4313.55|4313.55|0
1637750980000|2021-11-24 10:49:40|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|0
1637751000000|2021-11-24 10:50:00|4314.2|4314.2|4314.2|4314.2|4314.2|4314.2|4314.2|4314.2|0
1637751040000|2021-11-24 10:50:40|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|0
1637751060000|2021-11-24 10:51:00|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|0
1637751080000|2021-11-24 10:51:20|4314.26|4314.26|4314.54|4314.54|4314.54|4314.54|4314.26|4314.26|0
1637751120000|2021-11-24 10:52:00|4314.23|4314.23|4314.85|4314.85|4314.85|4314.85|4314.23|4314.23|0
1637751140000|2021-11-24 10:52:20|4315.79|4315.79|4315.79|4315.79|4315.79|4315.79|4315.79|4315.79|0
1637751150000|2021-11-24 10:52:30|4315.64|4315.64|4315.44|4315.44|4315.64|4315.64|4315.44|4315.44|0
1637751170000|2021-11-24 10:52:50|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|0
1637751180000|2021-11-24 10:53:00|4315.24|4315.24|4315.18|4315.18|4315.3|4315.3|4315.18|4315.18|0
1637751190000|2021-11-24 10:53:10|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|0
1637751200000|2021-11-24 10:53:20|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|4314.3|4314.3|0
1637751210000|2021-11-24 10:53:30|4314.31|4314.31|4315.25|4315.25|4315.25|4315.25|4314|4314|0
1637751220000|2021-11-24 10:53:40|4315.33|4315.33|4315.35|4315.35|4315.35|4315.35|4315.29|4315.29|0
1637751230000|2021-11-24 10:53:50|4315.45|4315.45|4315.45|4315.45|4315.45|4315.45|4315.45|4315.45|0
1637751240000|2021-11-24 10:54:00|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|0
1637751250000|2021-11-24 10:54:10|4315.82|4315.82|4315.72|4315.72|4315.82|4315.82|4315.7|4315.7|0
1637751260000|2021-11-24 10:54:20|4315.58|4315.58|4316.29|4316.29|4316.29|4316.29|4315.52|4315.52|0
1637751270000|2021-11-24 10:54:30|4316.23|4316.23|4316.59|4316.59|4316.59|4316.59|4316.23|4316.23|0
1637751280000|2021-11-24 10:54:40|4316.71|4316.71|4316.4|4316.4|4316.71|4316.71|4316.4|4316.4|0
1637751300000|2021-11-24 10:55:00|4315.15|4315.15|4314.49|4314.49|4315.15|4315.15|4314.49|4314.49|0
1637751310000|2021-11-24 10:55:10|4314.4|4314.4|4314.4|4314.4|4314.4|4314.4|4314.4|4314.4|0
1637751320000|2021-11-24 10:55:20|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|0
1637751340000|2021-11-24 10:55:40|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|0
1637751350000|2021-11-24 10:55:50|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|0
1637751360000|2021-11-24 10:56:00|4313.36|4313.36|4313.99|4313.99|4313.99|4313.99|4313.05|4313.05|0
1637751390000|2021-11-24 10:56:30|4314.1|4314.1|4313.79|4313.79|4314.1|4314.1|4313.79|4313.79|0
1637751420000|2021-11-24 10:57:00|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|0
1637751430000|2021-11-24 10:57:10|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|0
1637751450000|2021-11-24 10:57:30|4313.36|4313.36|4314.08|4314.08|4314.08|4314.08|4313.36|4313.36|0
1637751460000|2021-11-24 10:57:40|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|0
1637751470000|2021-11-24 10:57:50|4313.15|4313.15|4313.3|4313.3|4313.36|4313.36|4313.15|4313.15|0
1637751480000|2021-11-24 10:58:00|4313.12|4313.12|4312.72|4312.72|4313.18|4313.18|4312.72|4312.72|0
1637751490000|2021-11-24 10:58:10|4312.09|4312.09|4312.63|4312.63|4312.94|4312.94|4312|4312|0
1637751500000|2021-11-24 10:58:20|4312.67|4312.67|4312.82|4312.82|4312.82|4312.82|4312.67|4312.67|0
1637751510000|2021-11-24 10:58:30|4312.2|4312.2|4312.03|4312.03|4312.2|4312.2|4312.03|4312.03|0
1637751520000|2021-11-24 10:58:40|4311.8|4311.8|4311.74|4311.74|4311.8|4311.8|4311.74|4311.74|0
1637751530000|2021-11-24 10:58:50|4312.05|4312.05|4312.05|4312.05|4312.05|4312.05|4312.05|4312.05|0
1637751540000|2021-11-24 10:59:00|4311.93|4311.93|4311.99|4311.99|4311.99|4311.99|4311.93|4311.93|0
1637751550000|2021-11-24 10:59:10|4311.68|4311.68|4311.51|4311.51|4311.68|4311.68|4311.51|4311.51|0
1637751570000|2021-11-24 10:59:30|4310.88|4310.88|4311.15|4311.15|4311.15|4311.15|4310.22|4310.22|0
1637751580000|2021-11-24 10:59:40|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|0
1637751600000|2021-11-24 11:00:00|4310.59|4310.59|4310.89|4310.89|4310.89|4310.89|4310.59|4310.59|0
1637751610000|2021-11-24 11:00:10|4310.99|4310.99|4310.68|4310.68|4310.99|4310.99|4310.68|4310.68|0
1637751620000|2021-11-24 11:00:20|4310.37|4310.37|4310.01|4310.01|4310.37|4310.37|4310.01|4310.01|0
1637751630000|2021-11-24 11:00:30|4309.39|4309.39|4309.61|4309.61|4309.66|4309.66|4309.03|4309.03|0
1637751640000|2021-11-24 11:00:40|4309.79|4309.79|4309.84|4309.84|4309.84|4309.84|4309.79|4309.79|0
1637751650000|2021-11-24 11:00:50|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|0
1637751660000|2021-11-24 11:01:00|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|0
1637751680000|2021-11-24 11:01:20|4309.49|4309.49|4309.64|4309.64|4309.64|4309.64|4309.49|4309.49|0
1637751690000|2021-11-24 11:01:30|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|0
1637751710000|2021-11-24 11:01:50|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|0
1637751730000|2021-11-24 11:02:10|4308.26|4308.26|4307.95|4307.95|4308.26|4308.26|4307.95|4307.95|0
1637751740000|2021-11-24 11:02:20|4307.64|4307.64|4307.64|4307.64|4307.64|4307.64|4307.64|4307.64|0
1637751750000|2021-11-24 11:02:30|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|0
1637751770000|2021-11-24 11:02:50|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|0
1637751790000|2021-11-24 11:03:10|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|0
1637751800000|2021-11-24 11:03:20|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|0
1637751810000|2021-11-24 11:03:30|4308.81|4308.81|4308.84|4308.84|4308.84|4308.84|4308.81|4308.81|0
1637751820000|2021-11-24 11:03:40|4308.68|4308.68|4308.26|4308.26|4308.68|4308.68|4307.95|4307.95|0
1637751850000|2021-11-24 11:04:10|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|0
1637751870000|2021-11-24 11:04:30|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|0
1637751890000|2021-11-24 11:04:50|4307.79|4307.79|4307.91|4307.91|4307.91|4307.91|4307.79|4307.79|0
1637751900000|2021-11-24 11:05:00|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|0
1637751910000|2021-11-24 11:05:10|4307.64|4307.64|4307.59|4307.59|4307.64|4307.64|4307.59|4307.59|0
1637751930000|2021-11-24 11:05:30|4307.64|4307.64|4307.59|4307.59|4307.64|4307.64|4307.59|4307.59|0
1637751940000|2021-11-24 11:05:40|4307.65|4307.65|4307.74|4307.74|4307.9|4307.9|4307.65|4307.65|0
1637751950000|2021-11-24 11:05:50|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|0
1637751960000|2021-11-24 11:06:00|4307.12|4307.12|4307.08|4307.08|4307.12|4307.12|4307.08|4307.08|0
1637751970000|2021-11-24 11:06:10|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|0
1637752000000|2021-11-24 11:06:40|4306.3|4306.3|4306.36|4306.36|4306.36|4306.36|4306.21|4306.21|0
1637752010000|2021-11-24 11:06:50|4306.67|4306.67|4306.43|4306.43|4306.73|4306.73|4306.43|4306.43|0
1637752040000|2021-11-24 11:07:20|4306.74|4306.74|4307.68|4307.68|4307.68|4307.68|4306.74|4306.74|0
1637752070000|2021-11-24 11:07:50|4307.99|4307.99|4307.56|4307.56|4307.99|4307.99|4307.56|4307.56|0
1637752080000|2021-11-24 11:08:00|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|0
1637752090000|2021-11-24 11:08:10|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|0
1637752100000|2021-11-24 11:08:20|4309|4309|4308.38|4308.38|4309|4309|4308.38|4308.38|0
1637752110000|2021-11-24 11:08:30|4308.69|4308.69|4308.84|4308.84|4308.84|4308.84|4308.69|4308.69|0
1637752120000|2021-11-24 11:08:40|4309.15|4309.15|4309.62|4309.62|4309.62|4309.62|4309.15|4309.15|0
1637752140000|2021-11-24 11:09:00|4309.31|4309.31|4309.37|4309.37|4309.37|4309.37|4309.31|4309.31|0
1637752150000|2021-11-24 11:09:10|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|0
1637752160000|2021-11-24 11:09:20|4309.27|4309.27|4309.43|4309.43|4309.43|4309.43|4309.27|4309.27|0
1637752180000|2021-11-24 11:09:40|4309.31|4309.31|4309.19|4309.19|4309.37|4309.37|4309.19|4309.19|0
1637752190000|2021-11-24 11:09:50|4309.13|4309.13|4308.78|4308.78|4309.19|4309.19|4308.72|4308.72|0
1637752200000|2021-11-24 11:10:00|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|0
1637752210000|2021-11-24 11:10:10|4309.15|4309.15|4310.35|4310.35|4310.39|4310.39|4309.15|4309.15|0
1637752220000|2021-11-24 11:10:20|4310.5|4310.5|4310.35|4310.35|4310.5|4310.5|4310.35|4310.35|0
1637752230000|2021-11-24 11:10:30|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|0
1637752240000|2021-11-24 11:10:40|4310.27|4310.27|4310.15|4310.15|4310.27|4310.27|4310.15|4310.15|0
1637752270000|2021-11-24 11:11:10|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|0
1637752280000|2021-11-24 11:11:20|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|0
1637752290000|2021-11-24 11:11:30|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|0
1637752300000|2021-11-24 11:11:40|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|0
1637752310000|2021-11-24 11:11:50|4310.75|4310.75|4310.13|4310.13|4310.75|4310.75|4310.13|4310.13|0
1637752320000|2021-11-24 11:12:00|4310.75|4310.75|4311.24|4311.24|4311.24|4311.24|4310.75|4310.75|0
1637752350000|2021-11-24 11:12:30|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|0
1637752380000|2021-11-24 11:13:00|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|0
1637752400000|2021-11-24 11:13:20|4310.25|4310.25|4310.16|4310.16|4310.25|4310.25|4310.16|4310.16|0
1637752410000|2021-11-24 11:13:30|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|0
1637752440000|2021-11-24 11:14:00|4310.06|4310.06|4309.14|4309.14|4310.06|4310.06|4308.83|4308.83|0
1637752460000|2021-11-24 11:14:20|4308.97|4308.97|4309.32|4309.32|4309.42|4309.42|4308.79|4308.79|0
1637752500000|2021-11-24 11:15:00|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|4309.38|4309.38|0
1637752510000|2021-11-24 11:15:10|4309.56|4309.56|4309.36|4309.36|4309.56|4309.56|4309.25|4309.25|0
1637752520000|2021-11-24 11:15:20|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|0
1637752530000|2021-11-24 11:15:30|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|0
1637752540000|2021-11-24 11:15:40|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|0
1637752550000|2021-11-24 11:15:50|4309.63|4309.63|4309.63|4309.63|4309.63|4309.63|4309.63|4309.63|0
1637752560000|2021-11-24 11:16:00|4309.68|4309.68|4309.76|4309.76|4309.76|4309.76|4309.59|4309.59|0
1637752580000|2021-11-24 11:16:20|4310.38|4310.38|4310.22|4310.22|4310.38|4310.38|4310.22|4310.22|0
1637752610000|2021-11-24 11:16:50|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1637752620000|2021-11-24 11:17:00|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|0
1637752630000|2021-11-24 11:17:10|4311.23|4311.23|4310.91|4310.91|4311.23|4311.23|4310.91|4310.91|0
1637752640000|2021-11-24 11:17:20|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|0
1637752650000|2021-11-24 11:17:30|4311.01|4311.01|4310.91|4310.91|4311.01|4311.01|4310.54|4310.54|0
1637752670000|2021-11-24 11:17:50|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|0
1637752680000|2021-11-24 11:18:00|4311.26|4311.26|4311.32|4311.32|4311.32|4311.32|4311.26|4311.26|0
1637752690000|2021-11-24 11:18:10|4311.47|4311.47|4311.78|4311.78|4311.78|4311.78|4311.47|4311.47|0
1637752710000|2021-11-24 11:18:30|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|0
1637752730000|2021-11-24 11:18:50|4312.04|4312.04|4311.73|4311.73|4312.04|4312.04|4311.73|4311.73|0
1637752740000|2021-11-24 11:19:00|4311.42|4311.42|4311.1|4311.1|4311.42|4311.42|4311.1|4311.1|0
1637752770000|2021-11-24 11:19:30|4311.42|4311.42|4311.42|4311.42|4311.73|4311.73|4311.42|4311.42|0
1637752800000|2021-11-24 11:20:00|4311.36|4311.36|4310.71|4310.71|4311.36|4311.36|4310.4|4310.4|0
1637752810000|2021-11-24 11:20:10|4311.03|4311.03|4311.43|4311.43|4311.43|4311.43|4311.03|4311.03|0
1637752820000|2021-11-24 11:20:20|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|0
1637752830000|2021-11-24 11:20:30|4311.68|4311.68|4311.68|4311.68|4311.68|4311.68|4311.37|4311.37|0
1637752840000|2021-11-24 11:20:40|4311.99|4311.99|4312.17|4312.17|4312.17|4312.17|4311.99|4311.99|0
1637752850000|2021-11-24 11:20:50|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|0
1637752860000|2021-11-24 11:21:00|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|0
1637752880000|2021-11-24 11:21:20|4312.57|4312.57|4312.49|4312.49|4312.57|4312.57|4312.49|4312.49|0
1637752890000|2021-11-24 11:21:30|4312.45|4312.45|4312.54|4312.54|4312.54|4312.54|4312.33|4312.33|0
1637752900000|2021-11-24 11:21:40|4313.17|4313.17|4313.91|4313.91|4313.91|4313.91|4313.17|4313.17|0
1637752910000|2021-11-24 11:21:50|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|0
1637752920000|2021-11-24 11:22:00|4313.91|4313.91|4313.24|4313.24|4313.91|4313.91|4313.24|4313.24|0
1637752930000|2021-11-24 11:22:10|4312.92|4312.92|4313.24|4313.24|4313.24|4313.24|4312.92|4312.92|0
1637752950000|2021-11-24 11:22:30|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.24|4313.24|0
1637752980000|2021-11-24 11:23:00|4313.24|4313.24|4313.24|4313.24|4313.24|4313.24|4313.24|4313.24|0
1637752990000|2021-11-24 11:23:10|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|0
1637753000000|2021-11-24 11:23:20|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|0
1637753010000|2021-11-24 11:23:30|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|0
1637753050000|2021-11-24 11:24:10|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|0
1637753060000|2021-11-24 11:24:20|4313.39|4313.39|4313.39|4313.39|4313.39|4313.39|4313.39|4313.39|0
1637753070000|2021-11-24 11:24:30|4313.49|4313.49|4313.53|4313.53|4313.53|4313.53|4313.49|4313.49|0
1637753090000|2021-11-24 11:24:50|4313.21|4313.21|4312.94|4312.94|4313.21|4313.21|4312.9|4312.9|0
1637753110000|2021-11-24 11:25:10|4312.63|4312.63|4312.94|4312.94|4312.94|4312.94|4312.63|4312.63|0
1637753120000|2021-11-24 11:25:20|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|0
1637753140000|2021-11-24 11:25:40|4314.19|4314.19|4314.19|4314.19|4314.19|4314.19|4314.19|4314.19|0
1637753160000|2021-11-24 11:26:00|4314.29|4314.29|4314.36|4314.36|4314.45|4314.45|4314.29|4314.29|0
1637753190000|2021-11-24 11:26:30|4314.45|4314.45|4314.61|4314.61|4314.61|4314.61|4314.45|4314.45|0
1637753210000|2021-11-24 11:26:50|4314.69|4314.69|4315.32|4315.32|4315.32|4315.32|4314.69|4314.69|0
1637753220000|2021-11-24 11:27:00|4315|4315|4315|4315|4315|4315|4315|4315|0
1637753250000|2021-11-24 11:27:30|4314.94|4314.94|4315|4315|4315|4315|4314.94|4314.94|0
1637753260000|2021-11-24 11:27:40|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|0
1637753270000|2021-11-24 11:27:50|4315|4315|4315|4315|4315|4315|4315|4315|0
1637753290000|2021-11-24 11:28:10|4315.06|4315.06|4315.24|4315.24|4315.24|4315.24|4315.06|4315.06|0
1637753300000|2021-11-24 11:28:20|4315.39|4315.39|4314.77|4314.77|4315.39|4315.39|4314.77|4314.77|0
1637753310000|2021-11-24 11:28:30|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|0
1637753320000|2021-11-24 11:28:40|4314.43|4314.43|4313.54|4313.54|4314.43|4314.43|4313.23|4313.23|0
1637753340000|2021-11-24 11:29:00|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|0
1637753370000|2021-11-24 11:29:30|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|0
1637753390000|2021-11-24 11:29:50|4313.77|4313.77|4314.48|4314.48|4314.48|4314.48|4313.77|4313.77|0
1637753400000|2021-11-24 11:30:00|4314.39|4314.39|4313.81|4313.81|4314.39|4314.39|4313.81|4313.81|0
1637753420000|2021-11-24 11:30:20|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|0
1637753430000|2021-11-24 11:30:30|4313.58|4313.58|4313.27|4313.27|4313.58|4313.58|4313.27|4313.27|0
1637753440000|2021-11-24 11:30:40|4313.58|4313.58|4313.58|4313.58|4313.58|4313.58|4313.58|4313.58|0
1637753450000|2021-11-24 11:30:50|4313.89|4313.89|4314.2|4314.2|4314.2|4314.2|4313.89|4313.89|0
1637753460000|2021-11-24 11:31:00|4314.31|4314.31|4314.63|4314.63|4314.63|4314.63|4314.31|4314.31|0
1637753470000|2021-11-24 11:31:10|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|0
1637753480000|2021-11-24 11:31:20|4314.66|4314.66|4314.59|4314.59|4314.66|4314.66|4314.59|4314.59|0
1637753490000|2021-11-24 11:31:30|4314.68|4314.68|4314.66|4314.66|4314.68|4314.68|4314.66|4314.66|0
1637753520000|2021-11-24 11:32:00|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|0
1637753530000|2021-11-24 11:32:10|4314.72|4314.72|4314.74|4314.74|4314.74|4314.74|4314.72|4314.72|0
1637753550000|2021-11-24 11:32:30|4314.43|4314.43|4314.12|4314.12|4314.43|4314.43|4314.12|4314.12|0
1637753560000|2021-11-24 11:32:40|4314.74|4314.74|4314.77|4314.77|4314.77|4314.77|4314.74|4314.74|0
1637753570000|2021-11-24 11:32:50|4314.86|4314.86|4315.17|4315.17|4315.17|4315.17|4314.55|4314.55|0
1637753590000|2021-11-24 11:33:10|4315.08|4315.08|4314.46|4314.46|4315.08|4315.08|4314.46|4314.46|0
1637753640000|2021-11-24 11:34:00|4314.77|4314.77|4315.85|4315.85|4315.85|4315.85|4314.77|4314.77|0
1637753660000|2021-11-24 11:34:20|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|0
1637753670000|2021-11-24 11:34:30|4315.13|4315.13|4315.34|4315.34|4315.34|4315.34|4315.04|4315.04|0
1637753680000|2021-11-24 11:34:40|4315.19|4315.19|4314.88|4314.88|4315.19|4315.19|4314.88|4314.88|0
1637753690000|2021-11-24 11:34:50|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|0
1637753700000|2021-11-24 11:35:00|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|0
1637753710000|2021-11-24 11:35:10|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|0
1637753720000|2021-11-24 11:35:20|4315.14|4315.14|4315.45|4315.45|4315.45|4315.45|4315.14|4315.14|0
1637753730000|2021-11-24 11:35:30|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|0
1637753770000|2021-11-24 11:36:10|4316.23|4316.23|4316.44|4316.44|4316.44|4316.44|4316.23|4316.23|0
1637753780000|2021-11-24 11:36:20|4317.06|4317.06|4316.75|4316.75|4317.06|4317.06|4316.75|4316.75|0
1637753810000|2021-11-24 11:36:50|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|0
1637753820000|2021-11-24 11:37:00|4317.84|4317.84|4317.53|4317.53|4317.84|4317.84|4317.53|4317.53|0
1637753840000|2021-11-24 11:37:20|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|0
1637753860000|2021-11-24 11:37:40|4317.93|4317.93|4317.93|4317.93|4317.93|4317.93|4317.93|4317.93|0
1637753870000|2021-11-24 11:37:50|4318.25|4318.25|4318.25|4318.25|4318.25|4318.25|4318.25|4318.25|0
1637753880000|2021-11-24 11:38:00|4317.93|4317.93|4317.93|4317.93|4317.93|4317.93|4317.93|4317.93|0
1637753890000|2021-11-24 11:38:10|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|0
1637753910000|2021-11-24 11:38:30|4317.93|4317.93|4317.93|4317.93|4317.93|4317.93|4317.93|4317.93|0
1637753920000|2021-11-24 11:38:40|4318.09|4318.09|4318.29|4318.29|4318.29|4318.29|4318.09|4318.09|0
1637753930000|2021-11-24 11:38:50|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|0
1637753960000|2021-11-24 11:39:20|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|0
1637753980000|2021-11-24 11:39:40|4319.37|4319.37|4319.53|4319.53|4319.53|4319.53|4319.37|4319.37|0
1637754000000|2021-11-24 11:40:00|4319.66|4319.66|4320.29|4320.29|4320.29|4320.29|4319.66|4319.66|0
1637754020000|2021-11-24 11:40:20|4320.47|4320.47|4320.51|4320.51|4320.51|4320.51|4320.47|4320.47|0
1637754030000|2021-11-24 11:40:30|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|0
1637754080000|2021-11-24 11:41:20|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|4321.71|0
1637754110000|2021-11-24 11:41:50|4321.4|4321.4|4321.09|4321.09|4321.71|4321.71|4321.09|4321.09|0
1637754120000|2021-11-24 11:42:00|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|0
1637754130000|2021-11-24 11:42:10|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|0
1637754140000|2021-11-24 11:42:20|4321.33|4321.33|4321.43|4321.43|4321.49|4321.49|4321.33|4321.33|0
1637754150000|2021-11-24 11:42:30|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|0
1637754160000|2021-11-24 11:42:40|4321.18|4321.18|4321.18|4321.18|4321.18|4321.18|4321.18|4321.18|0
1637754170000|2021-11-24 11:42:50|4321.11|4321.11|4321.14|4321.14|4321.14|4321.14|4321.11|4321.11|0
1637754180000|2021-11-24 11:43:00|4321.16|4321.16|4321.16|4321.16|4321.16|4321.16|4321.16|4321.16|0
1637754190000|2021-11-24 11:43:10|4321.11|4321.11|4321.42|4321.42|4321.43|4321.43|4321.11|4321.11|0
1637754200000|2021-11-24 11:43:20|4321.43|4321.43|4321.42|4321.42|4321.43|4321.43|4321.42|4321.42|0
1637754210000|2021-11-24 11:43:30|4321.43|4321.43|4321.43|4321.43|4321.43|4321.43|4321.43|4321.43|0
1637754220000|2021-11-24 11:43:40|4321.74|4321.74|4321.74|4321.74|4321.74|4321.74|4321.74|4321.74|0
1637754230000|2021-11-24 11:43:50|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|0
1637754240000|2021-11-24 11:44:00|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.02|4322.02|0
1637754250000|2021-11-24 11:44:10|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|0
1637754290000|2021-11-24 11:44:50|4321.79|4321.79|4321.83|4321.83|4321.83|4321.83|4321.79|4321.79|0
1637754300000|2021-11-24 11:45:00|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|4321.61|4321.61|0
1637754310000|2021-11-24 11:45:10|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|0
1637754320000|2021-11-24 11:45:20|4322.07|4322.07|4321.76|4321.76|4322.07|4322.07|4321.76|4321.76|0
1637754340000|2021-11-24 11:45:40|4321.44|4321.44|4321.44|4321.44|4321.76|4321.76|4321.44|4321.44|0
1637754350000|2021-11-24 11:45:50|4321.35|4321.35|4321.06|4321.06|4321.35|4321.35|4321.06|4321.06|0
1637754360000|2021-11-24 11:46:00|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|0
1637754370000|2021-11-24 11:46:10|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|0
1637754380000|2021-11-24 11:46:20|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|0
1637754410000|2021-11-24 11:46:50|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|0
1637754420000|2021-11-24 11:47:00|4319.65|4319.65|4319.59|4319.59|4319.65|4319.65|4319.59|4319.59|0
1637754430000|2021-11-24 11:47:10|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|0
1637754440000|2021-11-24 11:47:20|4319.03|4319.03|4318.57|4318.57|4319.03|4319.03|4318.26|4318.26|0
1637754450000|2021-11-24 11:47:30|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|0
1637754470000|2021-11-24 11:47:50|4318.53|4318.53|4318.53|4318.53|4318.53|4318.53|4318.53|4318.53|0
1637754480000|2021-11-24 11:48:00|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|0
1637754500000|2021-11-24 11:48:20|4318.51|4318.51|4318.8|4318.8|4318.82|4318.82|4318.49|4318.49|0
1637754510000|2021-11-24 11:48:30|4318.68|4318.68|4318.7|4318.7|4318.7|4318.7|4318.68|4318.68|0
1637754520000|2021-11-24 11:48:40|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|0
1637754530000|2021-11-24 11:48:50|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|0
1637754540000|2021-11-24 11:49:00|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|0
1637754550000|2021-11-24 11:49:10|4318.91|4318.91|4318.91|4318.91|4319.22|4319.22|4318.91|4318.91|0
1637754560000|2021-11-24 11:49:20|4318.6|4318.6|4319.37|4319.37|4319.37|4319.37|4318.6|4318.6|0
1637754580000|2021-11-24 11:49:40|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|0
1637754590000|2021-11-24 11:49:50|4319.78|4319.78|4319.47|4319.47|4319.78|4319.78|4319.47|4319.47|0
1637754640000|2021-11-24 11:50:40|4319.44|4319.44|4319.72|4319.72|4319.72|4319.72|4319.42|4319.42|0
1637754680000|2021-11-24 11:51:20|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|0
1637754690000|2021-11-24 11:51:30|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|0
1637754700000|2021-11-24 11:51:40|4319.75|4319.75|4319.41|4319.41|4319.75|4319.75|4319.41|4319.41|0
1637754710000|2021-11-24 11:51:50|4319.56|4319.56|4319.41|4319.41|4319.56|4319.56|4319.41|4319.41|0
1637754720000|2021-11-24 11:52:00|4319.87|4319.87|4319.89|4319.89|4319.89|4319.89|4319.87|4319.87|0
1637754730000|2021-11-24 11:52:10|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|0
1637754740000|2021-11-24 11:52:20|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|0
1637754760000|2021-11-24 11:52:40|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.26|4320.26|0
1637754780000|2021-11-24 11:53:00|4320.4|4320.4|4320.45|4320.45|4320.45|4320.45|4320.4|4320.4|0
1637754790000|2021-11-24 11:53:10|4320.14|4320.14|4320.2|4320.2|4320.2|4320.2|4320.14|4320.14|0
1637754810000|2021-11-24 11:53:30|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|0
1637754820000|2021-11-24 11:53:40|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|0
1637754850000|2021-11-24 11:54:10|4321.01|4321.01|4321.32|4321.32|4321.32|4321.32|4321.01|4321.01|0
1637754880000|2021-11-24 11:54:40|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|0
1637754890000|2021-11-24 11:54:50|4321.79|4321.79|4321.95|4321.95|4321.95|4321.95|4321.79|4321.79|0
1637754900000|2021-11-24 11:55:00|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|0
1637754910000|2021-11-24 11:55:10|4321.52|4321.52|4321.52|4321.52|4321.52|4321.52|4321.52|4321.52|0
1637754920000|2021-11-24 11:55:20|4321.42|4321.42|4321.5|4321.5|4321.5|4321.5|4321.42|4321.42|0
1637754960000|2021-11-24 11:56:00|4321.19|4321.19|4321.02|4321.02|4321.19|4321.19|4320.96|4320.96|0
1637755020000|2021-11-24 11:57:00|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|0
1637755060000|2021-11-24 11:57:40|4321.02|4321.02|4320.7|4320.7|4321.02|4321.02|4320.7|4320.7|0
1637755070000|2021-11-24 11:57:50|4320.39|4320.39|4320.08|4320.08|4320.39|4320.39|4320.08|4320.08|0
1637755100000|2021-11-24 11:58:20|4320.02|4320.02|4319.66|4319.66|4320.02|4320.02|4319.66|4319.66|0
1637755110000|2021-11-24 11:58:30|4319.56|4319.56|4318.94|4318.94|4319.56|4319.56|4318.94|4318.94|0
1637755120000|2021-11-24 11:58:40|4318.63|4318.63|4318.55|4318.55|4318.63|4318.63|4318.55|4318.55|0
1637755140000|2021-11-24 11:59:00|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|0
1637755150000|2021-11-24 11:59:10|4318.16|4318.16|4317.98|4317.98|4318.16|4318.16|4317.98|4317.98|0
1637755170000|2021-11-24 11:59:30|4318.29|4318.29|4318.61|4318.61|4318.61|4318.61|4318.29|4318.29|0
1637755180000|2021-11-24 11:59:40|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|0
1637755190000|2021-11-24 11:59:50|4319.01|4319.01|4319.01|4319.01|4319.01|4319.01|4319.01|4319.01|0
1637755200000|2021-11-24 12:00:00|4319.78|4319.78|4320.41|4320.41|4320.41|4320.41|4319.78|4319.78|0
1637755210000|2021-11-24 12:00:10|4320.32|4320.32|4320.32|4320.32|4320.32|4320.32|4320.32|4320.32|0
1637755220000|2021-11-24 12:00:20|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|0
1637755240000|2021-11-24 12:00:40|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|0
1637755260000|2021-11-24 12:01:00|4320.23|4320.23|4320.29|4320.29|4320.29|4320.29|4320.23|4320.23|0
1637755270000|2021-11-24 12:01:10|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|0
1637755280000|2021-11-24 12:01:20|4320.07|4320.07|4320.84|4320.84|4320.84|4320.84|4320.07|4320.07|0
1637755300000|2021-11-24 12:01:40|4320.61|4320.61|4320.92|4320.92|4320.92|4320.92|4320.61|4320.61|0
1637755310000|2021-11-24 12:01:50|4321.1|4321.1|4321.74|4321.74|4321.74|4321.74|4321.1|4321.1|0
1637755320000|2021-11-24 12:02:00|4321.93|4321.93|4321.66|4321.66|4322.24|4322.24|4321.62|4321.62|0
1637755340000|2021-11-24 12:02:20|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|0
1637755350000|2021-11-24 12:02:30|4322.41|4322.41|4322.56|4322.56|4322.56|4322.56|4322.41|4322.41|0
1637755370000|2021-11-24 12:02:50|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|0
1637755380000|2021-11-24 12:03:00|4322.34|4322.34|4322.66|4322.66|4322.66|4322.66|4322.03|4322.03|0
1637755400000|2021-11-24 12:03:20|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|0
1637755410000|2021-11-24 12:03:30|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|0
1637755430000|2021-11-24 12:03:50|4321.88|4321.88|4321.86|4321.86|4321.88|4321.88|4321.86|4321.86|0
1637755440000|2021-11-24 12:04:00|4322.17|4322.17|4321.68|4321.68|4322.17|4322.17|4321.68|4321.68|0
1637755460000|2021-11-24 12:04:20|4321.37|4321.37|4321.21|4321.21|4321.37|4321.37|4321.21|4321.21|0
1637755480000|2021-11-24 12:04:40|4321.17|4321.17|4321.34|4321.34|4321.34|4321.34|4321.17|4321.17|0
1637755490000|2021-11-24 12:04:50|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|0
1637755500000|2021-11-24 12:05:00|4321.91|4321.91|4321.28|4321.28|4321.91|4321.91|4321.28|4321.28|0
1637755510000|2021-11-24 12:05:10|4321.19|4321.19|4320.57|4320.57|4321.19|4321.19|4320.41|4320.41|0
1637755530000|2021-11-24 12:05:30|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|0
1637755540000|2021-11-24 12:05:40|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|0
1637755550000|2021-11-24 12:05:50|4321|4321|4321|4321|4321|4321|4321|4321|0
1637755560000|2021-11-24 12:06:00|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|0
1637755570000|2021-11-24 12:06:10|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|0
1637755580000|2021-11-24 12:06:20|4320.65|4320.65|4320.53|4320.53|4320.65|4320.65|4320.53|4320.53|0
1637755600000|2021-11-24 12:06:40|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|0
1637755610000|2021-11-24 12:06:50|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|0
1637755640000|2021-11-24 12:07:20|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|0
1637755660000|2021-11-24 12:07:40|4319.52|4319.52|4319.52|4319.52|4319.52|4319.52|4319.52|4319.52|0
1637755670000|2021-11-24 12:07:50|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|0
1637755680000|2021-11-24 12:08:00|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|0
1637755700000|2021-11-24 12:08:20|4319.47|4319.47|4318.88|4318.88|4319.47|4319.47|4318.88|4318.88|0
1637755710000|2021-11-24 12:08:30|4318.57|4318.57|4318.57|4318.57|4318.57|4318.57|4318.57|4318.57|0
1637755720000|2021-11-24 12:08:40|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|0
1637755750000|2021-11-24 12:09:10|4319.1|4319.1|4319.42|4319.42|4319.42|4319.42|4319.1|4319.1|0
1637755770000|2021-11-24 12:09:30|4319.1|4319.1|4319.1|4319.1|4319.1|4319.1|4319.1|4319.1|0
1637755790000|2021-11-24 12:09:50|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|0
1637755800000|2021-11-24 12:10:00|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|0
1637755810000|2021-11-24 12:10:10|4319.16|4319.16|4319.16|4319.16|4319.16|4319.16|4319.16|4319.16|0
1637755870000|2021-11-24 12:11:10|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|0
1637755890000|2021-11-24 12:11:30|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|0
1637755900000|2021-11-24 12:11:40|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|0
1637755910000|2021-11-24 12:11:50|4319.93|4319.93|4320.06|4320.06|4320.06|4320.06|4319.88|4319.88|0
1637755920000|2021-11-24 12:12:00|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|0
1637755980000|2021-11-24 12:13:00|4319.8|4319.8|4320.12|4320.12|4320.12|4320.12|4319.8|4319.8|0
1637756000000|2021-11-24 12:13:20|4320.16|4320.16|4320.78|4320.78|4320.78|4320.78|4320.16|4320.16|0
1637756020000|2021-11-24 12:13:40|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|0
1637756040000|2021-11-24 12:14:00|4321.25|4321.25|4321.25|4321.25|4321.25|4321.25|4321.25|4321.25|0
1637756050000|2021-11-24 12:14:10|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|0
1637756060000|2021-11-24 12:14:20|4321.5|4321.5|4321.41|4321.41|4321.81|4321.81|4321.41|4321.41|0
1637756070000|2021-11-24 12:14:30|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|0
1637756080000|2021-11-24 12:14:40|4321.27|4321.27|4321.73|4321.73|4321.88|4321.88|4321.27|4321.27|0
1637756110000|2021-11-24 12:15:10|4321.42|4321.42|4321.36|4321.36|4321.42|4321.42|4321.36|4321.36|0
1637756140000|2021-11-24 12:15:40|4321.67|4321.67|4321.98|4321.98|4321.98|4321.98|4321.67|4321.67|0
1637756160000|2021-11-24 12:16:00|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|0
1637756190000|2021-11-24 12:16:30|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|0
1637756200000|2021-11-24 12:16:40|4322.98|4322.98|4322.66|4322.66|4322.98|4322.98|4322.66|4322.66|0
1637756210000|2021-11-24 12:16:50|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|0
1637756220000|2021-11-24 12:17:00|4322.2|4322.2|4321.58|4321.58|4322.2|4322.2|4321.58|4321.58|0
1637756230000|2021-11-24 12:17:10|4321.46|4321.46|4321.23|4321.23|4321.46|4321.46|4321.23|4321.23|0
1637756250000|2021-11-24 12:17:30|4320.91|4320.91|4320.86|4320.86|4320.91|4320.91|4320.86|4320.86|0
1637756260000|2021-11-24 12:17:40|4321.17|4321.17|4320.86|4320.86|4321.17|4321.17|4320.86|4320.86|0
1637756270000|2021-11-24 12:17:50|4320.54|4320.54|4320.59|4320.59|4320.59|4320.59|4320.54|4320.54|0
1637756280000|2021-11-24 12:18:00|4320.68|4320.68|4320.68|4320.68|4320.68|4320.68|4320.68|4320.68|0
1637756290000|2021-11-24 12:18:10|4320.78|4320.78|4320.82|4320.82|4320.82|4320.82|4320.78|4320.78|0
1637756300000|2021-11-24 12:18:20|4321.13|4321.13|4320.98|4320.98|4321.13|4321.13|4320.98|4320.98|0
1637756310000|2021-11-24 12:18:30|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|0
1637756330000|2021-11-24 12:18:50|4320.82|4320.82|4321.13|4321.13|4321.13|4321.13|4320.82|4320.82|0
1637756340000|2021-11-24 12:19:00|4321.44|4321.44|4321.13|4321.13|4321.44|4321.44|4321.13|4321.13|0
1637756350000|2021-11-24 12:19:10|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|0
1637756390000|2021-11-24 12:19:50|4321.7|4321.7|4321.64|4321.64|4321.7|4321.7|4321.64|4321.64|0
1637756400000|2021-11-24 12:20:00|4321.33|4321.33|4321.01|4321.01|4321.33|4321.33|4321.01|4321.01|0
1637756410000|2021-11-24 12:20:10|4320.77|4320.77|4320.61|4320.61|4320.93|4320.93|4320.61|4320.61|0
1637756420000|2021-11-24 12:20:20|4320.52|4320.52|4320.21|4320.21|4320.52|4320.52|4320.21|4320.21|0
1637756430000|2021-11-24 12:20:30|4319.9|4319.9|4320.05|4320.05|4320.05|4320.05|4319.9|4319.9|0
1637756450000|2021-11-24 12:20:50|4319.74|4319.74|4320.05|4320.05|4320.05|4320.05|4319.74|4319.74|0
1637756470000|2021-11-24 12:21:10|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|0
1637756480000|2021-11-24 12:21:20|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|0
1637756490000|2021-11-24 12:21:30|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|0
1637756500000|2021-11-24 12:21:40|4317.83|4317.83|4318.77|4318.77|4318.77|4318.77|4317.83|4317.83|0
1637756510000|2021-11-24 12:21:50|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|0
1637756520000|2021-11-24 12:22:00|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|0
1637756540000|2021-11-24 12:22:20|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|0
1637756550000|2021-11-24 12:22:30|4317.25|4317.25|4317.25|4317.25|4317.25|4317.25|4317.25|4317.25|0
1637756560000|2021-11-24 12:22:40|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|0
1637756570000|2021-11-24 12:22:50|4317.14|4317.14|4316.52|4316.52|4317.14|4317.14|4316.52|4316.52|0
1637756590000|2021-11-24 12:23:10|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|0
1637756610000|2021-11-24 12:23:30|4316.4|4316.4|4316.4|4316.4|4316.4|4316.4|4316.4|4316.4|0
1637756620000|2021-11-24 12:23:40|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|0
1637756640000|2021-11-24 12:24:00|4315.73|4315.73|4315.24|4315.24|4315.73|4315.73|4315.24|4315.24|0
1637756670000|2021-11-24 12:24:30|4314.3|4314.3|4313.74|4313.74|4314.3|4314.3|4313.74|4313.74|0
1637756680000|2021-11-24 12:24:40|4314.37|4314.37|4313.96|4313.96|4314.37|4314.37|4313.96|4313.96|0
1637756700000|2021-11-24 12:25:00|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|0
1637756730000|2021-11-24 12:25:30|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|0
1637756750000|2021-11-24 12:25:50|4313.53|4313.53|4313.53|4313.53|4313.53|4313.53|4313.53|4313.53|0
1637756760000|2021-11-24 12:26:00|4313.84|4313.84|4313.22|4313.22|4313.84|4313.84|4313.22|4313.22|0
1637756770000|2021-11-24 12:26:10|4314.15|4314.15|4313.84|4313.84|4314.15|4314.15|4313.84|4313.84|0
1637756790000|2021-11-24 12:26:30|4313.53|4313.53|4313.53|4313.53|4313.53|4313.53|4313.53|4313.53|0
1637756820000|2021-11-24 12:27:00|4313.44|4313.44|4313.75|4313.75|4313.75|4313.75|4313.44|4313.44|0
1637756840000|2021-11-24 12:27:20|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|0
1637756850000|2021-11-24 12:27:30|4313.54|4313.54|4314.16|4314.16|4314.16|4314.16|4313.54|4313.54|0
1637756860000|2021-11-24 12:27:40|4314.28|4314.28|4315.05|4315.05|4315.05|4315.05|4314.28|4314.28|0
1637756880000|2021-11-24 12:28:00|4315.15|4315.15|4315.05|4315.05|4315.15|4315.15|4315.05|4315.05|0
1637756890000|2021-11-24 12:28:10|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|0
1637756900000|2021-11-24 12:28:20|4314.87|4314.87|4314.78|4314.78|4314.87|4314.87|4314.78|4314.78|0
1637756930000|2021-11-24 12:28:50|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|0
1637756940000|2021-11-24 12:29:00|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|0
1637756950000|2021-11-24 12:29:10|4314.25|4314.25|4314.07|4314.07|4314.25|4314.25|4314.07|4314.07|0
1637756960000|2021-11-24 12:29:20|4314.16|4314.16|4314.78|4314.78|4314.78|4314.78|4314.16|4314.16|0
1637756970000|2021-11-24 12:29:30|4314.76|4314.76|4314.75|4314.75|4315.06|4315.06|4314.45|4314.45|0
1637756980000|2021-11-24 12:29:40|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|0
1637757010000|2021-11-24 12:30:10|4314.97|4314.97|4314.97|4314.97|4314.97|4314.97|4314.97|4314.97|0
1637757020000|2021-11-24 12:30:20|4315.13|4315.13|4315.17|4315.17|4315.17|4315.17|4315.13|4315.13|0
1637757040000|2021-11-24 12:30:40|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|0
1637757050000|2021-11-24 12:30:50|4314.54|4314.54|4314.37|4314.37|4314.54|4314.54|4314.37|4314.37|0
1637757060000|2021-11-24 12:31:00|4314.31|4314.31|4314.37|4314.37|4314.37|4314.37|4314.31|4314.31|0
1637757080000|2021-11-24 12:31:20|4314.46|4314.46|4314.46|4314.46|4314.46|4314.46|4314.46|4314.46|0
1637757100000|2021-11-24 12:31:40|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|0
1637757110000|2021-11-24 12:31:50|4314.32|4314.32|4314.32|4314.32|4314.32|4314.32|4314.32|4314.32|0
1637757120000|2021-11-24 12:32:00|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|0
1637757130000|2021-11-24 12:32:10|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|0
1637757140000|2021-11-24 12:32:20|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|0
1637757150000|2021-11-24 12:32:30|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|0
1637757160000|2021-11-24 12:32:40|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|0
1637757170000|2021-11-24 12:32:50|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|0
1637757190000|2021-11-24 12:33:10|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|0
1637757200000|2021-11-24 12:33:20|4314.72|4314.72|4314.72|4314.72|4314.72|4314.72|4314.72|4314.72|0
1637757230000|2021-11-24 12:33:50|4315.04|4315.04|4315.35|4315.35|4315.35|4315.35|4315.04|4315.04|0
1637757240000|2021-11-24 12:34:00|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|0
1637757250000|2021-11-24 12:34:10|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|0
1637757260000|2021-11-24 12:34:20|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|0
1637757270000|2021-11-24 12:34:30|4316.9|4316.9|4316.44|4316.44|4316.9|4316.9|4316.44|4316.44|0
1637757290000|2021-11-24 12:34:50|4316.13|4316.13|4316.44|4316.44|4316.44|4316.44|4316.13|4316.13|0
1637757310000|2021-11-24 12:35:10|4316.6|4316.6|4316.51|4316.51|4316.6|4316.6|4316.51|4316.51|0
1637757360000|2021-11-24 12:36:00|4316.61|4316.61|4316.51|4316.51|4316.76|4316.76|4316.51|4316.51|0
1637757370000|2021-11-24 12:36:10|4316.6|4316.6|4316.56|4316.56|4316.6|4316.6|4316.56|4316.56|0
1637757380000|2021-11-24 12:36:20|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|0
1637757450000|2021-11-24 12:37:30|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|0
1637757460000|2021-11-24 12:37:40|4316.98|4316.98|4317.29|4317.29|4317.29|4317.29|4316.98|4316.98|0
1637757480000|2021-11-24 12:38:00|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|0
1637757510000|2021-11-24 12:38:30|4317.29|4317.29|4317.29|4317.29|4317.41|4317.41|4317.29|4317.29|0
1637757520000|2021-11-24 12:38:40|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|0
1637757530000|2021-11-24 12:38:50|4317.07|4317.07|4317.39|4317.39|4317.39|4317.39|4317.07|4317.07|0
1637757550000|2021-11-24 12:39:10|4317.7|4317.7|4318.01|4318.01|4318.01|4318.01|4317.7|4317.7|0
1637757570000|2021-11-24 12:39:30|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|0
1637757590000|2021-11-24 12:39:50|4318.37|4318.37|4318.46|4318.46|4318.46|4318.46|4318.37|4318.37|0
1637757600000|2021-11-24 12:40:00|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|0
1637757630000|2021-11-24 12:40:30|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|0
1637757640000|2021-11-24 12:40:40|4317.98|4317.98|4318.34|4318.34|4318.34|4318.34|4317.98|4317.98|0
1637757650000|2021-11-24 12:40:50|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|0
1637757670000|2021-11-24 12:41:10|4318.97|4318.97|4318.99|4318.99|4318.99|4318.99|4318.97|4318.97|0
1637757720000|2021-11-24 12:42:00|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|0
1637757760000|2021-11-24 12:42:40|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|0
1637757770000|2021-11-24 12:42:50|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|0
1637757790000|2021-11-24 12:43:10|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|0
1637757800000|2021-11-24 12:43:20|4319.87|4319.87|4319.55|4319.55|4319.87|4319.87|4319.55|4319.55|0
1637757840000|2021-11-24 12:44:00|4319.87|4319.87|4319.87|4319.87|4319.87|4319.87|4319.87|4319.87|0
1637757850000|2021-11-24 12:44:10|4319.82|4319.82|4320.44|4320.44|4320.44|4320.44|4319.82|4319.82|0
1637757860000|2021-11-24 12:44:20|4320.36|4320.36|4320.27|4320.27|4320.36|4320.36|4320.23|4320.23|0
1637757870000|2021-11-24 12:44:30|4320.18|4320.18|4319.86|4319.86|4320.18|4320.18|4319.86|4319.86|0
1637757880000|2021-11-24 12:44:40|4320.49|4320.49|4320.51|4320.51|4320.51|4320.51|4320.49|4320.49|0
1637757890000|2021-11-24 12:44:50|4320.34|4320.34|4320.16|4320.16|4320.34|4320.34|4320.16|4320.16|0
1637757900000|2021-11-24 12:45:00|4320.1|4320.1|4320.45|4320.45|4320.45|4320.45|4320.1|4320.1|0
1637757910000|2021-11-24 12:45:10|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|0
1637757920000|2021-11-24 12:45:20|4320.77|4320.77|4320.14|4320.14|4320.77|4320.77|4320.14|4320.14|0
1637757930000|2021-11-24 12:45:30|4319.99|4319.99|4319.68|4319.68|4319.99|4319.99|4319.68|4319.68|0
1637757940000|2021-11-24 12:45:40|4319.83|4319.83|4319.52|4319.52|4319.83|4319.83|4319.52|4319.52|0
1637757950000|2021-11-24 12:45:50|4319.61|4319.61|4319.15|4319.15|4319.61|4319.61|4319|4319|0
1637757960000|2021-11-24 12:46:00|4318.53|4318.53|4318.53|4318.53|4318.53|4318.53|4318.53|4318.53|0
1637758000000|2021-11-24 12:46:40|4318.38|4318.38|4317.13|4317.13|4318.38|4318.38|4317.13|4317.13|0
1637758010000|2021-11-24 12:46:50|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|0
1637758020000|2021-11-24 12:47:00|4317.35|4317.35|4317.66|4317.66|4317.66|4317.66|4317.35|4317.35|0
1637758030000|2021-11-24 12:47:10|4317.6|4317.6|4317.54|4317.54|4317.6|4317.6|4317.54|4317.54|0
1637758040000|2021-11-24 12:47:20|4317.23|4317.23|4317.05|4317.05|4317.23|4317.23|4317.05|4317.05|0
1637758070000|2021-11-24 12:47:50|4317.21|4317.21|4317.36|4317.36|4317.36|4317.36|4317.21|4317.21|0
1637758080000|2021-11-24 12:48:00|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|0
1637758100000|2021-11-24 12:48:20|4317.23|4317.23|4317.32|4317.32|4317.32|4317.32|4317.23|4317.23|0
1637758120000|2021-11-24 12:48:40|4317.28|4317.28|4317.28|4317.28|4317.28|4317.28|4317.28|4317.28|0
1637758130000|2021-11-24 12:48:50|4317.26|4317.26|4317.26|4317.26|4317.26|4317.26|4317.26|4317.26|0
1637758140000|2021-11-24 12:49:00|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|0
1637758150000|2021-11-24 12:49:10|4317.52|4317.52|4317.43|4317.43|4317.52|4317.52|4317.43|4317.43|0
1637758180000|2021-11-24 12:49:40|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|4317.74|0
1637758190000|2021-11-24 12:49:50|4318.05|4318.05|4317.58|4317.58|4318.05|4318.05|4317.58|4317.58|0
1637758200000|2021-11-24 12:50:00|4317.64|4317.64|4317.55|4317.55|4317.7|4317.7|4317.55|4317.55|0
1637758210000|2021-11-24 12:50:10|4318.17|4318.17|4318.48|4318.48|4318.48|4318.48|4317.86|4317.86|0
1637758230000|2021-11-24 12:50:30|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|0
1637758260000|2021-11-24 12:51:00|4318.26|4318.26|4318.63|4318.63|4318.63|4318.63|4318.26|4318.26|0
1637758280000|2021-11-24 12:51:20|4318.99|4318.99|4319.08|4319.08|4319.08|4319.08|4318.99|4318.99|0
1637758300000|2021-11-24 12:51:40|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|0
1637758340000|2021-11-24 12:52:20|4319.08|4319.08|4319.39|4319.39|4319.39|4319.39|4319.08|4319.08|0
1637758350000|2021-11-24 12:52:30|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|0
1637758370000|2021-11-24 12:52:50|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|0
1637758380000|2021-11-24 12:53:00|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|0
1637758390000|2021-11-24 12:53:10|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|0
1637758410000|2021-11-24 12:53:30|4320.22|4320.22|4320.53|4320.53|4320.53|4320.53|4320.22|4320.22|0
1637758420000|2021-11-24 12:53:40|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|0
1637758430000|2021-11-24 12:53:50|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|0
1637758460000|2021-11-24 12:54:20|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|0
1637758480000|2021-11-24 12:54:40|4319.81|4319.81|4319.72|4319.72|4319.81|4319.81|4319.72|4319.72|0
1637758490000|2021-11-24 12:54:50|4319.62|4319.62|4319.62|4319.62|4319.62|4319.62|4319.62|4319.62|0
1637758510000|2021-11-24 12:55:10|4319|4319|4319|4319|4319|4319|4319|4319|0
1637758520000|2021-11-24 12:55:20|4318.85|4318.85|4318.81|4318.81|4318.85|4318.85|4318.69|4318.69|0
1637758540000|2021-11-24 12:55:40|4318.69|4318.69|4318.48|4318.48|4318.69|4318.69|4318.48|4318.48|0
1637758550000|2021-11-24 12:55:50|4318.44|4318.44|4318.37|4318.37|4318.44|4318.44|4318.37|4318.37|0
1637758570000|2021-11-24 12:56:10|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|0
1637758590000|2021-11-24 12:56:30|4318.37|4318.37|4318.68|4318.68|4318.68|4318.68|4318.37|4318.37|0
1637758600000|2021-11-24 12:56:40|4318.77|4318.77|4318.77|4318.77|4318.77|4318.77|4318.77|4318.77|0
1637758620000|2021-11-24 12:57:00|4318.8|4318.8|4318.74|4318.74|4318.8|4318.8|4318.74|4318.74|0
1637758630000|2021-11-24 12:57:10|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|0
1637758710000|2021-11-24 12:58:30|4318.42|4318.42|4318.74|4318.74|4318.74|4318.74|4318.42|4318.42|0
1637758720000|2021-11-24 12:58:40|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|0
1637758730000|2021-11-24 12:58:50|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|0
1637758740000|2021-11-24 12:59:00|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|0
1637758770000|2021-11-24 12:59:30|4318.5|4318.5|4318.65|4318.65|4318.65|4318.65|4318.5|4318.5|0
1637758790000|2021-11-24 12:59:50|4318.59|4318.59|4318.59|4318.59|4318.59|4318.59|4318.59|4318.59|0
1637758830000|2021-11-24 13:00:30|4318.55|4318.55|4318.55|4318.55|4318.55|4318.55|4318.55|4318.55|0
1637758840000|2021-11-24 13:00:40|4318.86|4318.86|4319.18|4319.18|4319.18|4319.18|4318.86|4318.86|0
1637758850000|2021-11-24 13:00:50|4319.02|4319.02|4318.87|4318.87|4319.02|4319.02|4318.87|4318.87|0
1637758880000|2021-11-24 13:01:20|4318.82|4318.82|4318.82|4318.82|4318.82|4318.82|4318.82|4318.82|0
1637758900000|2021-11-24 13:01:40|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|0
1637758910000|2021-11-24 13:01:50|4318.34|4318.34|4318.02|4318.02|4318.34|4318.34|4318.02|4318.02|0
1637758920000|2021-11-24 13:02:00|4317.56|4317.56|4317.5|4317.5|4317.87|4317.87|4317.5|4317.5|0
1637758930000|2021-11-24 13:02:10|4317.68|4317.68|4317.56|4317.56|4317.68|4317.68|4317.56|4317.56|0
1637758970000|2021-11-24 13:02:50|4317.5|4317.5|4317.81|4317.81|4317.81|4317.81|4317.5|4317.5|0
1637758990000|2021-11-24 13:03:10|4318.12|4318.12|4318.12|4318.12|4318.12|4318.12|4318.12|4318.12|0
1637759020000|2021-11-24 13:03:40|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|0
1637759070000|2021-11-24 13:04:30|4318.24|4318.24|4318.55|4318.55|4318.55|4318.55|4318.24|4318.24|0
1637759080000|2021-11-24 13:04:40|4318.09|4318.09|4318.09|4318.09|4318.09|4318.09|4318.09|4318.09|0
1637759090000|2021-11-24 13:04:50|4318.18|4318.18|4318.27|4318.27|4318.27|4318.27|4318.18|4318.18|0
1637759110000|2021-11-24 13:05:10|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|0
1637759130000|2021-11-24 13:05:30|4318.08|4318.08|4317.77|4317.77|4318.08|4318.08|4317.77|4317.77|0
1637759140000|2021-11-24 13:05:40|4318.39|4318.39|4318.21|4318.21|4318.39|4318.39|4318.21|4318.21|0
1637759170000|2021-11-24 13:06:10|4318.51|4318.51|4318.54|4318.54|4318.54|4318.54|4318.51|4318.51|0
1637759190000|2021-11-24 13:06:30|4318.85|4318.85|4319.16|4319.16|4319.16|4319.16|4318.85|4318.85|0
1637759210000|2021-11-24 13:06:50|4318.85|4318.85|4319.01|4319.01|4319.01|4319.01|4318.85|4318.85|0
1637759220000|2021-11-24 13:07:00|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|4318.6|4318.6|0
1637759230000|2021-11-24 13:07:10|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|0
1637759250000|2021-11-24 13:07:30|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|0
1637759260000|2021-11-24 13:07:40|4319|4319|4318.82|4318.82|4319|4319|4318.82|4318.82|0
1637759280000|2021-11-24 13:08:00|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|0
1637759290000|2021-11-24 13:08:10|4318.36|4318.36|4318.67|4318.67|4318.67|4318.67|4318.36|4318.36|0
1637759300000|2021-11-24 13:08:20|4318.96|4318.96|4318.87|4318.87|4318.96|4318.96|4318.81|4318.81|0
1637759310000|2021-11-24 13:08:30|4318.78|4318.78|4318.46|4318.46|4318.78|4318.78|4318.46|4318.46|0
1637759330000|2021-11-24 13:08:50|4318.15|4318.15|4318.46|4318.46|4318.46|4318.46|4318.15|4318.15|0
1637759340000|2021-11-24 13:09:00|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|0
1637759350000|2021-11-24 13:09:10|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|0
1637759360000|2021-11-24 13:09:20|4318.89|4318.89|4318.53|4318.53|4318.89|4318.89|4318.53|4318.53|0
1637759380000|2021-11-24 13:09:40|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|0
1637759390000|2021-11-24 13:09:50|4318.37|4318.37|4317.94|4317.94|4318.37|4318.37|4317.94|4317.94|0
1637759400000|2021-11-24 13:10:00|4317.63|4317.63|4317.63|4317.63|4317.63|4317.63|4317.63|4317.63|0
1637759440000|2021-11-24 13:10:40|4317.02|4317.02|4317.17|4317.17|4317.17|4317.17|4317.02|4317.02|0
1637759460000|2021-11-24 13:11:00|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|0
1637759480000|2021-11-24 13:11:20|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|0
1637759490000|2021-11-24 13:11:30|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|0
1637759500000|2021-11-24 13:11:40|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|0
1637759520000|2021-11-24 13:12:00|4315.31|4315.31|4314.22|4314.22|4315.31|4315.31|4314.22|4314.22|0
1637759530000|2021-11-24 13:12:10|4314.37|4314.37|4314.31|4314.31|4314.37|4314.37|4314.31|4314.31|0
1637759550000|2021-11-24 13:12:30|4314.16|4314.16|4314.41|4314.41|4314.47|4314.47|4314.16|4314.16|0
1637759570000|2021-11-24 13:12:50|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|0
1637759610000|2021-11-24 13:13:30|4313.62|4313.62|4313.93|4313.93|4313.93|4313.93|4313.62|4313.62|0
1637759630000|2021-11-24 13:13:50|4314.08|4314.08|4313.78|4313.78|4314.08|4314.08|4313.78|4313.78|0
1637759650000|2021-11-24 13:14:10|4313.46|4313.46|4313.15|4313.15|4313.46|4313.46|4313.15|4313.15|0
1637759660000|2021-11-24 13:14:20|4312.84|4312.84|4313.15|4313.15|4313.15|4313.15|4312.84|4312.84|0
1637759680000|2021-11-24 13:14:40|4312.84|4312.84|4312.69|4312.69|4312.84|4312.84|4312.69|4312.69|0
1637759690000|2021-11-24 13:14:50|4312.92|4312.92|4312.61|4312.61|4312.92|4312.92|4312.61|4312.61|0
1637759700000|2021-11-24 13:15:00|4312.67|4312.67|4312.67|4312.67|4312.67|4312.67|4312.67|4312.67|0
1637759710000|2021-11-24 13:15:10|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|0
1637759730000|2021-11-24 13:15:30|4311.82|4311.82|4311.86|4311.86|4311.92|4311.92|4311.76|4311.76|0
1637759740000|2021-11-24 13:15:40|4310.61|4310.61|4310.51|4310.51|4310.61|4310.61|4310.51|4310.51|0
1637759750000|2021-11-24 13:15:50|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|0
1637759810000|2021-11-24 13:16:50|4310.87|4310.87|4311|4311|4311|4311|4310.87|4310.87|0
1637759820000|2021-11-24 13:17:00|4311.04|4311.04|4311|4311|4311.04|4311.04|4311|4311|0
1637759830000|2021-11-24 13:17:10|4310.88|4310.88|4310.94|4310.94|4310.94|4310.94|4310.88|4310.88|0
1637759840000|2021-11-24 13:17:20|4310.9|4310.9|4310.72|4310.72|4310.9|4310.9|4310.72|4310.72|0
1637759880000|2021-11-24 13:18:00|4310.6|4310.6|4309.67|4309.67|4310.6|4310.6|4309.67|4309.67|0
1637759910000|2021-11-24 13:18:30|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|0
1637759940000|2021-11-24 13:19:00|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|0
1637759950000|2021-11-24 13:19:10|4309.8|4309.8|4310.35|4310.35|4310.35|4310.35|4309.71|4309.71|0
1637759960000|2021-11-24 13:19:20|4310.03|4310.03|4310.35|4310.35|4310.35|4310.35|4310.03|4310.03|0
1637759970000|2021-11-24 13:19:30|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|0
1637760000000|2021-11-24 13:20:00|4310.11|4310.11|4310.11|4310.11|4310.17|4310.17|4309.98|4309.98|0
1637760030000|2021-11-24 13:20:30|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|0
1637760050000|2021-11-24 13:20:50|4310.58|4310.58|4311.35|4311.35|4311.35|4311.35|4310.58|4310.58|0
1637760070000|2021-11-24 13:21:10|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|0
1637760080000|2021-11-24 13:21:20|4311.02|4311.02|4310.84|4310.84|4311.02|4311.02|4310.84|4310.84|0
1637760120000|2021-11-24 13:22:00|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|0
1637760180000|2021-11-24 13:23:00|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|0
1637760200000|2021-11-24 13:23:20|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|0
1637760230000|2021-11-24 13:23:50|4310|4310|4310|4310|4310|4310|4310|4310|0
1637760240000|2021-11-24 13:24:00|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|0
1637760250000|2021-11-24 13:24:10|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|0
1637760300000|2021-11-24 13:25:00|4309.82|4309.82|4308.94|4308.94|4309.88|4309.88|4308.94|4308.94|0
1637760320000|2021-11-24 13:25:20|4309|4309|4309|4309|4309|4309|4309|4309|0
1637760340000|2021-11-24 13:25:40|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|0
1637760390000|2021-11-24 13:26:30|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|0
1637760400000|2021-11-24 13:26:40|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|0
1637760440000|2021-11-24 13:27:20|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|0
1637760460000|2021-11-24 13:27:40|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|0
1637760470000|2021-11-24 13:27:50|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|0
1637760490000|2021-11-24 13:28:10|4308.59|4308.59|4308.28|4308.28|4308.59|4308.59|4308.28|4308.28|0
1637760510000|2021-11-24 13:28:30|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|0
1637760520000|2021-11-24 13:28:40|4308.65|4308.65|4308.63|4308.63|4308.65|4308.65|4308.63|4308.63|0
1637760540000|2021-11-24 13:29:00|4308.67|4308.67|4308.71|4308.71|4308.71|4308.71|4308.67|4308.67|0
1637760560000|2021-11-24 13:29:20|4308.81|4308.81|4308.81|4308.81|4308.81|4308.81|4308.81|4308.81|0
1637760570000|2021-11-24 13:29:30|4309.12|4309.12|4309.43|4309.43|4309.43|4309.43|4309.12|4309.12|0
1637760580000|2021-11-24 13:29:40|4309.52|4309.52|4309.52|4309.52|4309.58|4309.58|4309.52|4309.52|0
1637760590000|2021-11-24 13:29:50|4309.59|4309.59|4310.53|4310.53|4310.53|4310.53|4309.59|4309.59|0
1637760610000|2021-11-24 13:30:10|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|0
1637760620000|2021-11-24 13:30:20|4309.97|4309.97|4309.34|4309.34|4309.97|4309.97|4309.34|4309.34|0
1637760630000|2021-11-24 13:30:30|4309.65|4309.65|4309.97|4309.97|4309.97|4309.97|4309.65|4309.65|0
1637760650000|2021-11-24 13:30:50|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|0
1637760660000|2021-11-24 13:31:00|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|0
1637760670000|2021-11-24 13:31:10|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|0
1637760720000|2021-11-24 13:32:00|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|0
1637760730000|2021-11-24 13:32:10|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|0
1637760740000|2021-11-24 13:32:20|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|0
1637760750000|2021-11-24 13:32:30|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|0
1637760760000|2021-11-24 13:32:40|4309.82|4309.82|4309.73|4309.73|4309.82|4309.82|4309.73|4309.73|0
1637760780000|2021-11-24 13:33:00|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|0
1637760790000|2021-11-24 13:33:10|4309.37|4309.37|4309.43|4309.43|4309.43|4309.43|4309.37|4309.37|0
1637760800000|2021-11-24 13:33:20|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|0
1637760810000|2021-11-24 13:33:30|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|0
1637760830000|2021-11-24 13:33:50|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|0
1637760840000|2021-11-24 13:34:00|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|0
1637760850000|2021-11-24 13:34:10|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|0
1637760870000|2021-11-24 13:34:30|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|0
1637760890000|2021-11-24 13:34:50|4308.88|4308.88|4308.83|4308.83|4308.88|4308.88|4308.83|4308.83|0
1637760900000|2021-11-24 13:35:00|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|0
1637760910000|2021-11-24 13:35:10|4308.83|4308.83|4308.77|4308.77|4308.83|4308.83|4308.77|4308.77|0
1637760920000|2021-11-24 13:35:20|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|0
1637760930000|2021-11-24 13:35:30|4308.5|4308.5|4308.46|4308.46|4308.5|4308.5|4308.46|4308.46|0
1637760950000|2021-11-24 13:35:50|4308.55|4308.55|4308.24|4308.24|4308.55|4308.55|4308.24|4308.24|0
1637760970000|2021-11-24 13:36:10|4308.55|4308.55|4308.24|4308.24|4308.55|4308.55|4308.24|4308.24|0
1637760980000|2021-11-24 13:36:20|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|0
1637761000000|2021-11-24 13:36:40|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|0
1637761020000|2021-11-24 13:37:00|4308.91|4308.91|4309.23|4309.23|4309.23|4309.23|4308.91|4308.91|0
1637761030000|2021-11-24 13:37:10|4309.13|4309.13|4308.69|4308.69|4309.13|4309.13|4308.69|4308.69|0
1637761040000|2021-11-24 13:37:20|4309|4309|4309|4309|4309|4309|4309|4309|0
1637761050000|2021-11-24 13:37:30|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|0
1637761060000|2021-11-24 13:37:40|4308.98|4308.98|4308.98|4308.98|4308.98|4308.98|4308.98|4308.98|0
1637761080000|2021-11-24 13:38:00|4308.93|4308.93|4308.86|4308.86|4308.93|4308.93|4308.86|4308.86|0
1637761090000|2021-11-24 13:38:10|4308.49|4308.49|4308.47|4308.47|4308.49|4308.49|4308.47|4308.47|0
1637761100000|2021-11-24 13:38:20|4308.32|4308.32|4307.69|4307.69|4308.32|4308.32|4307.69|4307.69|0
1637761110000|2021-11-24 13:38:30|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|0
1637761120000|2021-11-24 13:38:40|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|0
1637761130000|2021-11-24 13:38:50|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|0
1637761150000|2021-11-24 13:39:10|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|0
1637761160000|2021-11-24 13:39:20|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|0
1637761170000|2021-11-24 13:39:30|4306.6|4306.6|4306.51|4306.51|4306.6|4306.6|4306.51|4306.51|0
1637761180000|2021-11-24 13:39:40|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|0
1637761200000|2021-11-24 13:40:00|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|0
1637761220000|2021-11-24 13:40:20|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|0
1637761230000|2021-11-24 13:40:30|4305.33|4305.33|4305.47|4305.47|4305.47|4305.47|4305.16|4305.16|0
1637761240000|2021-11-24 13:40:40|4305.43|4305.43|4305.31|4305.31|4305.43|4305.43|4305.31|4305.31|0
1637761260000|2021-11-24 13:41:00|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|0
1637761270000|2021-11-24 13:41:10|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|0
1637761290000|2021-11-24 13:41:30|4305.64|4305.64|4306.01|4306.01|4306.01|4306.01|4305.64|4305.64|0
1637761300000|2021-11-24 13:41:40|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|0
1637761320000|2021-11-24 13:42:00|4306.44|4306.44|4307.07|4307.07|4307.07|4307.07|4306.44|4306.44|0
1637761330000|2021-11-24 13:42:10|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|0
1637761340000|2021-11-24 13:42:20|4307.07|4307.07|4306.44|4306.44|4307.07|4307.07|4306.44|4306.44|0
1637761350000|2021-11-24 13:42:30|4306.13|4306.13|4306.13|4306.13|4306.44|4306.44|4306.13|4306.13|0
1637761370000|2021-11-24 13:42:50|4305.82|4305.82|4306.13|4306.13|4306.13|4306.13|4305.82|4305.82|0
1637761380000|2021-11-24 13:43:00|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|0
1637761390000|2021-11-24 13:43:10|4306.13|4306.13|4306.17|4306.17|4306.17|4306.17|4306.13|4306.13|0
1637761400000|2021-11-24 13:43:20|4305.55|4305.55|4305.51|4305.51|4305.55|4305.55|4305.51|4305.51|0
1637761410000|2021-11-24 13:43:30|4305.82|4305.82|4305.52|4305.52|4305.82|4305.82|4305.52|4305.52|0
1637761430000|2021-11-24 13:43:50|4305.21|4305.21|4305.21|4305.21|4305.21|4305.21|4305.21|4305.21|0
1637761440000|2021-11-24 13:44:00|4305.05|4305.05|4305.72|4305.72|4305.72|4305.72|4305.05|4305.05|0
1637761480000|2021-11-24 13:44:40|4305.41|4305.41|4305.46|4305.46|4305.46|4305.46|4305.41|4305.41|0
1637761490000|2021-11-24 13:44:50|4305.5|4305.5|4305.41|4305.41|4305.5|4305.5|4305.41|4305.41|0
1637761510000|2021-11-24 13:45:10|4305.11|4305.11|4305.01|4305.01|4305.11|4305.11|4304.8|4304.8|0
1637761550000|2021-11-24 13:45:50|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|0
1637761560000|2021-11-24 13:46:00|4304.39|4304.39|4304.55|4304.55|4305.17|4305.17|4304.39|4304.39|0
1637761590000|2021-11-24 13:46:30|4304.59|4304.59|4304.54|4304.54|4304.59|4304.59|4304.54|4304.54|0
1637761600000|2021-11-24 13:46:40|4304.48|4304.48|4304.48|4304.48|4304.48|4304.48|4304.48|4304.48|0
1637761610000|2021-11-24 13:46:50|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|0
1637761630000|2021-11-24 13:47:10|4304.13|4304.13|4304.13|4304.13|4304.13|4304.13|4304.13|4304.13|0
1637761650000|2021-11-24 13:47:30|4303.82|4303.82|4304.13|4304.13|4304.13|4304.13|4303.82|4303.82|0
1637761660000|2021-11-24 13:47:40|4303.82|4303.82|4303.95|4303.95|4303.95|4303.95|4303.82|4303.82|0
1637761670000|2021-11-24 13:47:50|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|0
1637761680000|2021-11-24 13:48:00|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|0
1637761690000|2021-11-24 13:48:10|4304.25|4304.25|4303.92|4303.92|4304.25|4304.25|4303.92|4303.92|0
1637761720000|2021-11-24 13:48:40|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|0
1637761730000|2021-11-24 13:48:50|4304.28|4304.28|4304.74|4304.74|4304.9|4304.9|4304.28|4304.28|0
1637761750000|2021-11-24 13:49:10|4304.79|4304.79|4303.98|4303.98|4304.79|4304.79|4303.98|4303.98|0
1637761760000|2021-11-24 13:49:20|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|0
1637761770000|2021-11-24 13:49:30|4304.39|4304.39|4304.3|4304.3|4304.39|4304.39|4304.3|4304.3|0
1637761780000|2021-11-24 13:49:40|4303.67|4303.67|4302.93|4302.93|4303.67|4303.67|4302.81|4302.81|0
1637761790000|2021-11-24 13:49:50|4302.62|4302.62|4302.78|4302.78|4302.78|4302.78|4302.46|4302.46|0
1637761800000|2021-11-24 13:50:00|4302.47|4302.47|4302.17|4302.17|4302.49|4302.49|4301.85|4301.85|0
1637761810000|2021-11-24 13:50:10|4302.05|4302.05|4301.34|4301.34|4302.05|4302.05|4301.34|4301.34|0
1637761830000|2021-11-24 13:50:30|4301.29|4301.29|4301.29|4301.29|4301.29|4301.29|4301.29|4301.29|0
1637761840000|2021-11-24 13:50:40|4300.83|4300.83|4301.05|4301.05|4301.14|4301.14|4300.83|4300.83|0
1637761850000|2021-11-24 13:50:50|4301.36|4301.36|4300.74|4300.74|4301.36|4301.36|4300.74|4300.74|0
1637761860000|2021-11-24 13:51:00|4301.3|4301.3|4301.89|4301.89|4301.89|4301.89|4301.3|4301.3|0
1637761870000|2021-11-24 13:51:10|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|0
1637761890000|2021-11-24 13:51:30|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|0
1637761910000|2021-11-24 13:51:50|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|0
1637761920000|2021-11-24 13:52:00|4301.43|4301.43|4301.4|4301.4|4301.43|4301.43|4301.4|4301.4|0
1637761930000|2021-11-24 13:52:10|4301.71|4301.71|4300.72|4300.72|4301.92|4301.92|4300.46|4300.46|0
1637761940000|2021-11-24 13:52:20|4300.63|4300.63|4301.21|4301.21|4301.21|4301.21|4300.08|4300.08|0
1637761980000|2021-11-24 13:53:00|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|0
1637761990000|2021-11-24 13:53:10|4301.48|4301.48|4300.73|4300.73|4301.48|4301.48|4300.73|4300.73|0
1637762000000|2021-11-24 13:53:20|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|0
1637762010000|2021-11-24 13:53:30|4300.43|4300.43|4300.43|4300.43|4300.58|4300.58|4300.43|4300.43|0
1637762020000|2021-11-24 13:53:40|4300.74|4300.74|4300.76|4300.76|4300.76|4300.76|4300.74|4300.74|0
1637762030000|2021-11-24 13:53:50|4300.79|4300.79|4300.83|4300.83|4300.83|4300.83|4300.79|4300.79|0
1637762040000|2021-11-24 13:54:00|4300.74|4300.74|4300.93|4300.93|4300.93|4300.93|4300.62|4300.62|0
1637762070000|2021-11-24 13:54:30|4301.24|4301.24|4300.93|4300.93|4301.24|4301.24|4300.93|4300.93|0
1637762080000|2021-11-24 13:54:40|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|0
1637762090000|2021-11-24 13:54:50|4301.04|4301.04|4301.35|4301.35|4301.35|4301.35|4301.04|4301.04|0
1637762100000|2021-11-24 13:55:00|4301.33|4301.33|4301.33|4301.33|4301.33|4301.33|4301.33|4301.33|0
1637762110000|2021-11-24 13:55:10|4301.03|4301.03|4301.03|4301.03|4301.03|4301.03|4301.03|4301.03|0
1637762120000|2021-11-24 13:55:20|4301.01|4301.01|4301.13|4301.13|4301.13|4301.13|4301.01|4301.01|0
1637762140000|2021-11-24 13:55:40|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|0
1637762150000|2021-11-24 13:55:50|4300.91|4300.91|4300.95|4300.95|4300.95|4300.95|4300.91|4300.91|0
1637762160000|2021-11-24 13:56:00|4301.07|4301.07|4301.12|4301.12|4301.12|4301.12|4301.07|4301.07|0
1637762170000|2021-11-24 13:56:10|4301.28|4301.28|4301.79|4301.79|4301.79|4301.79|4301.28|4301.28|0
1637762180000|2021-11-24 13:56:20|4301.85|4301.85|4301.73|4301.73|4301.85|4301.85|4301.73|4301.73|0
1637762220000|2021-11-24 13:57:00|4301.11|4301.11|4301.57|4301.57|4301.57|4301.57|4301.11|4301.11|0
1637762230000|2021-11-24 13:57:10|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|0
1637762250000|2021-11-24 13:57:30|4300.02|4300.02|4300.32|4300.32|4300.32|4300.32|4300.02|4300.02|0
1637762260000|2021-11-24 13:57:40|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|0
1637762270000|2021-11-24 13:57:50|4300.1|4300.1|4300.1|4300.1|4300.1|4300.1|4300.1|4300.1|0
1637762300000|2021-11-24 13:58:20|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|0
1637762320000|2021-11-24 13:58:40|4300.44|4300.44|4300.69|4300.69|4300.75|4300.75|4300.44|4300.44|0
1637762340000|2021-11-24 13:59:00|4300.38|4300.38|4300.07|4300.07|4300.38|4300.38|4300.07|4300.07|0
1637762350000|2021-11-24 13:59:10|4299.98|4299.98|4299.35|4299.35|4299.98|4299.98|4299.35|4299.35|0
1637762370000|2021-11-24 13:59:30|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|0
1637762380000|2021-11-24 13:59:40|4299.41|4299.41|4299.51|4299.51|4299.51|4299.51|4299.41|4299.41|0
1637762390000|2021-11-24 13:59:50|4299.56|4299.56|4299.68|4299.68|4299.68|4299.68|4299.56|4299.56|0
1637762400000|2021-11-24 14:00:00|4299.59|4299.59|4300.32|4300.32|4300.64|4300.64|4299.59|4299.59|0
1637762410000|2021-11-24 14:00:10|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|0
1637762430000|2021-11-24 14:00:30|4301.26|4301.26|4301.92|4301.92|4301.92|4301.92|4301.26|4301.26|0
1637762440000|2021-11-24 14:00:40|4302.03|4302.03|4302.44|4302.44|4302.44|4302.44|4302.03|4302.03|0
1637762450000|2021-11-24 14:00:50|4302.29|4302.29|4302.14|4302.14|4302.29|4302.29|4302.14|4302.14|0
1637762460000|2021-11-24 14:01:00|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|0
1637762470000|2021-11-24 14:01:10|4302.85|4302.85|4303.01|4303.01|4303.01|4303.01|4302.85|4302.85|0
1637762490000|2021-11-24 14:01:30|4302.69|4302.69|4303.01|4303.01|4303.01|4303.01|4302.69|4302.69|0
1637762510000|2021-11-24 14:01:50|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|0
1637762520000|2021-11-24 14:02:00|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|0
1637762540000|2021-11-24 14:02:20|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|0
1637762550000|2021-11-24 14:02:30|4302.86|4302.86|4303.31|4303.31|4303.31|4303.31|4302.86|4302.86|0
1637762560000|2021-11-24 14:02:40|4303.43|4303.43|4303.12|4303.12|4303.43|4303.43|4303.12|4303.12|0
1637762570000|2021-11-24 14:02:50|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|0
1637762580000|2021-11-24 14:03:00|4302.42|4302.42|4302.51|4302.51|4302.51|4302.51|4302.42|4302.42|0
1637762590000|2021-11-24 14:03:10|4302.42|4302.42|4302.51|4302.51|4302.51|4302.51|4302.42|4302.42|0
1637762600000|2021-11-24 14:03:20|4302.83|4302.83|4303.14|4303.14|4303.14|4303.14|4302.83|4302.83|0
1637762610000|2021-11-24 14:03:30|4303.05|4303.05|4302.02|4302.02|4303.05|4303.05|4302.02|4302.02|0
1637762620000|2021-11-24 14:03:40|4301.98|4301.98|4302.04|4302.04|4302.04|4302.04|4301.67|4301.67|0
1637762640000|2021-11-24 14:04:00|4301.73|4301.73|4301.32|4301.32|4301.73|4301.73|4301.32|4301.32|0
1637762650000|2021-11-24 14:04:10|4301.21|4301.21|4301.25|4301.25|4301.25|4301.25|4301.21|4301.21|0
1637762660000|2021-11-24 14:04:20|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|0
1637762670000|2021-11-24 14:04:30|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|0
1637762690000|2021-11-24 14:04:50|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.79|4300.79|0
1637762710000|2021-11-24 14:05:10|4300.89|4300.89|4300.89|4300.89|4300.89|4300.89|4300.89|4300.89|0
1637762720000|2021-11-24 14:05:20|4301.35|4301.35|4301.66|4301.66|4301.66|4301.66|4301.35|4301.35|0
1637762730000|2021-11-24 14:05:30|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|0
1637762740000|2021-11-24 14:05:40|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|0
1637762750000|2021-11-24 14:05:50|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|0
1637762770000|2021-11-24 14:06:10|4300.81|4300.81|4300.5|4300.5|4300.81|4300.81|4300.5|4300.5|0
1637762780000|2021-11-24 14:06:20|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|0
1637762790000|2021-11-24 14:06:30|4300.15|4300.15|4300.15|4300.15|4300.15|4300.15|4300.15|4300.15|0
1637762800000|2021-11-24 14:06:40|4300.19|4300.19|4300.34|4300.34|4300.34|4300.34|4300.19|4300.19|0
1637762830000|2021-11-24 14:07:10|4300.29|4300.29|4300.4|4300.4|4300.4|4300.4|4300.29|4300.29|0
1637762840000|2021-11-24 14:07:20|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|0
1637762850000|2021-11-24 14:07:30|4300|4300|4299.97|4299.97|4300|4300|4299.97|4299.97|0
1637762860000|2021-11-24 14:07:40|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|0
1637762870000|2021-11-24 14:07:50|4299.76|4299.76|4299.76|4299.76|4299.76|4299.76|4299.76|4299.76|0
1637762880000|2021-11-24 14:08:00|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|0
1637762890000|2021-11-24 14:08:10|4299.51|4299.51|4299.51|4299.51|4299.51|4299.51|4299.51|4299.51|0
1637762900000|2021-11-24 14:08:20|4299.81|4299.81|4300.13|4300.13|4300.13|4300.13|4299.81|4299.81|0
1637762910000|2021-11-24 14:08:30|4300.01|4300.01|4299.56|4299.56|4300.01|4300.01|4299.49|4299.49|0
1637762920000|2021-11-24 14:08:40|4299.87|4299.87|4299.25|4299.25|4299.87|4299.87|4299.25|4299.25|0
1637762930000|2021-11-24 14:08:50|4299.33|4299.33|4299.33|4299.33|4299.33|4299.33|4299.33|4299.33|0
1637762940000|2021-11-24 14:09:00|4299.02|4299.02|4299.02|4299.02|4299.02|4299.02|4299.02|4299.02|0
1637762970000|2021-11-24 14:09:30|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|0
1637762980000|2021-11-24 14:09:40|4298.61|4298.61|4299.55|4299.55|4299.55|4299.55|4298.61|4298.61|0
1637762990000|2021-11-24 14:09:50|4299.86|4299.86|4299.97|4299.97|4300.06|4300.06|4299.86|4299.86|0
1637763000000|2021-11-24 14:10:00|4299.89|4299.89|4301.44|4301.44|4301.44|4301.44|4299.89|4299.89|0
1637763010000|2021-11-24 14:10:10|4301.27|4301.27|4301.27|4301.27|4301.27|4301.27|4301.27|4301.27|0
1637763020000|2021-11-24 14:10:20|4301.23|4301.23|4301|4301|4301.23|4301.23|4300.92|4300.92|0
1637763030000|2021-11-24 14:10:30|4301.46|4301.46|4301|4301|4301.46|4301.46|4301|4301|0
1637763040000|2021-11-24 14:10:40|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|0
1637763050000|2021-11-24 14:10:50|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|0
1637763060000|2021-11-24 14:11:00|4300.17|4300.17|4300.17|4300.17|4300.47|4300.47|4300.17|4300.17|0
1637763070000|2021-11-24 14:11:10|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|0
1637763080000|2021-11-24 14:11:20|4300.17|4300.17|4300.14|4300.14|4300.17|4300.17|4300.14|4300.14|0
1637763090000|2021-11-24 14:11:30|4300.23|4300.23|4300.69|4300.69|4300.69|4300.69|4300.23|4300.23|0
1637763110000|2021-11-24 14:11:50|4301.32|4301.32|4301.67|4301.67|4301.78|4301.78|4301.32|4301.32|0
1637763120000|2021-11-24 14:12:00|4301.36|4301.36|4301.39|4301.39|4301.39|4301.39|4301.08|4301.08|0
1637763130000|2021-11-24 14:12:10|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|0
1637763140000|2021-11-24 14:12:20|4301.55|4301.55|4301.4|4301.4|4301.55|4301.55|4301.4|4301.4|0
1637763170000|2021-11-24 14:12:50|4300.68|4300.68|4300.64|4300.64|4300.68|4300.68|4300.64|4300.64|0
1637763180000|2021-11-24 14:13:00|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|4300.17|4300.17|0
1637763200000|2021-11-24 14:13:20|4300.66|4300.66|4301.54|4301.54|4301.54|4301.54|4300.6|4300.6|0
1637763210000|2021-11-24 14:13:30|4301.7|4301.7|4301.72|4301.72|4301.72|4301.72|4301.7|4301.7|0
1637763230000|2021-11-24 14:13:50|4301.09|4301.09|4301.21|4301.21|4301.21|4301.21|4301.09|4301.09|0
1637763240000|2021-11-24 14:14:00|4301.24|4301.24|4301.21|4301.21|4301.24|4301.24|4301.21|4301.21|0
1637763250000|2021-11-24 14:14:10|4301.27|4301.27|4302.21|4302.21|4302.21|4302.21|4301.27|4301.27|0
1637763270000|2021-11-24 14:14:30|4302.18|4302.18|4302.21|4302.21|4302.21|4302.21|4302.18|4302.18|0
1637763280000|2021-11-24 14:14:40|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|0
1637763290000|2021-11-24 14:14:50|4302.06|4302.06|4302.66|4302.66|4302.66|4302.66|4302.01|4302.01|0
1637763300000|2021-11-24 14:15:00|4302.81|4302.81|4303.59|4303.59|4303.59|4303.59|4302.81|4302.81|0
1637763330000|2021-11-24 14:15:30|4303.56|4303.56|4304.31|4304.31|4304.31|4304.31|4303.56|4303.56|0
1637763350000|2021-11-24 14:15:50|4304.13|4304.13|4304.13|4304.13|4304.13|4304.13|4304.13|4304.13|0
1637763360000|2021-11-24 14:16:00|4303.98|4303.98|4304.19|4304.19|4304.19|4304.19|4303.98|4303.98|0
1637763370000|2021-11-24 14:16:10|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|0
1637763380000|2021-11-24 14:16:20|4303.41|4303.41|4303.71|4303.71|4303.71|4303.71|4303.41|4303.41|0
1637763410000|2021-11-24 14:16:50|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|0
1637763430000|2021-11-24 14:17:10|4303.34|4303.34|4302.99|4302.99|4303.34|4303.34|4302.99|4302.99|0
1637763440000|2021-11-24 14:17:20|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|0
1637763480000|2021-11-24 14:18:00|4303.61|4303.61|4303.76|4303.76|4303.76|4303.76|4303.61|4303.61|0
1637763500000|2021-11-24 14:18:20|4303.14|4303.14|4303.72|4303.72|4303.76|4303.76|4303.14|4303.14|0
1637763520000|2021-11-24 14:18:40|4303.9|4303.9|4304.21|4304.21|4304.21|4304.21|4303.84|4303.84|0
1637763530000|2021-11-24 14:18:50|4304.52|4304.52|4304.58|4304.58|4304.61|4304.61|4304.52|4304.52|0
1637763540000|2021-11-24 14:19:00|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|0
1637763550000|2021-11-24 14:19:10|4304.12|4304.12|4304.22|4304.22|4304.22|4304.22|4304.12|4304.12|0
1637763560000|2021-11-24 14:19:20|4304.16|4304.16|4304.16|4304.16|4304.16|4304.16|4304.16|4304.16|0
1637763570000|2021-11-24 14:19:30|4304.11|4304.11|4304.11|4304.11|4304.11|4304.11|4304.11|4304.11|0
1637763590000|2021-11-24 14:19:50|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|4304.15|4304.15|0
1637763600000|2021-11-24 14:20:00|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|0
1637763610000|2021-11-24 14:20:10|4303.11|4303.11|4303.76|4303.76|4303.76|4303.76|4303.11|4303.11|0
1637763620000|2021-11-24 14:20:20|4303.45|4303.45|4303.41|4303.41|4303.45|4303.45|4303.41|4303.41|0
1637763640000|2021-11-24 14:20:40|4304.03|4304.03|4304.18|4304.18|4304.18|4304.18|4304.03|4304.03|0
1637763650000|2021-11-24 14:20:50|4304.8|4304.8|4305.01|4305.01|4305.12|4305.12|4304.8|4304.8|0
1637763660000|2021-11-24 14:21:00|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|0
1637763670000|2021-11-24 14:21:10|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|0
1637763680000|2021-11-24 14:21:20|4305.47|4305.47|4304.85|4304.85|4305.47|4305.47|4304.85|4304.85|0
1637763690000|2021-11-24 14:21:30|4305.56|4305.56|4304.89|4304.89|4305.56|4305.56|4304.54|4304.54|0
1637763710000|2021-11-24 14:21:50|4304.83|4304.83|4304.68|4304.68|4304.83|4304.83|4304.68|4304.68|0
1637763720000|2021-11-24 14:22:00|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|0
1637763740000|2021-11-24 14:22:20|4304.9|4304.9|4305.01|4305.01|4305.01|4305.01|4304.9|4304.9|0
1637763760000|2021-11-24 14:22:40|4305.07|4305.07|4305.13|4305.13|4305.13|4305.13|4305.07|4305.07|0
1637763780000|2021-11-24 14:23:00|4304.82|4304.82|4305.28|4305.28|4305.28|4305.28|4304.82|4304.82|0
1637763790000|2021-11-24 14:23:10|4305.22|4305.22|4305.22|4305.22|4305.22|4305.22|4305.22|4305.22|0
1637763810000|2021-11-24 14:23:30|4305.53|4305.53|4306.16|4306.16|4306.16|4306.16|4305.53|4305.53|0
1637763820000|2021-11-24 14:23:40|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1637763850000|2021-11-24 14:24:10|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|0
1637763860000|2021-11-24 14:24:20|4307.04|4307.04|4306.44|4306.44|4307.35|4307.35|4306.44|4306.44|0
1637763870000|2021-11-24 14:24:30|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|0
1637763880000|2021-11-24 14:24:40|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|0
1637763890000|2021-11-24 14:24:50|4305.94|4305.94|4305.85|4305.85|4305.94|4305.94|4305.85|4305.85|0
1637763900000|2021-11-24 14:25:00|4305.53|4305.53|4305.73|4305.73|4305.73|4305.73|4305.26|4305.26|0
1637763910000|2021-11-24 14:25:10|4305.78|4305.78|4306.29|4306.29|4306.29|4306.29|4305.78|4305.78|0
1637763920000|2021-11-24 14:25:20|4305.98|4305.98|4305.66|4305.66|4305.98|4305.98|4305.66|4305.66|0
1637763930000|2021-11-24 14:25:30|4305.98|4305.98|4306.13|4306.13|4306.13|4306.13|4305.98|4305.98|0
1637763940000|2021-11-24 14:25:40|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|0
1637763950000|2021-11-24 14:25:50|4306|4306|4306.04|4306.04|4306.46|4306.46|4306|4306|0
1637763960000|2021-11-24 14:26:00|4306.97|4306.97|4306.66|4306.66|4306.97|4306.97|4306.66|4306.66|0
1637763970000|2021-11-24 14:26:10|4306.71|4306.71|4306.98|4306.98|4306.98|4306.98|4306.52|4306.52|0
1637763980000|2021-11-24 14:26:20|4306.67|4306.67|4306.98|4306.98|4306.98|4306.98|4306.67|4306.67|0
1637764000000|2021-11-24 14:26:40|4306.67|4306.67|4306.81|4306.81|4306.81|4306.81|4306.67|4306.67|0
1637764010000|2021-11-24 14:26:50|4306.91|4306.91|4307.08|4307.08|4307.08|4307.08|4306.91|4306.91|0
1637764020000|2021-11-24 14:27:00|4307.17|4307.17|4307.28|4307.28|4307.28|4307.28|4307.17|4307.17|0
1637764040000|2021-11-24 14:27:20|4306.97|4306.97|4306.05|4306.05|4306.97|4306.97|4306.05|4306.05|0
1637764050000|2021-11-24 14:27:30|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|0
1637764060000|2021-11-24 14:27:40|4306.77|4306.77|4306.57|4306.57|4306.77|4306.77|4306.57|4306.57|0
1637764070000|2021-11-24 14:27:50|4306.72|4306.72|4307.04|4307.04|4307.04|4307.04|4306.72|4306.72|0
1637764080000|2021-11-24 14:28:00|4307.15|4307.15|4307.72|4307.72|4307.72|4307.72|4307.1|4307.1|0
1637764110000|2021-11-24 14:28:30|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|0
1637764120000|2021-11-24 14:28:40|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|0
1637764130000|2021-11-24 14:28:50|4308.13|4308.13|4307.95|4307.95|4308.13|4308.13|4307.95|4307.95|0
1637764140000|2021-11-24 14:29:00|4308.01|4308.01|4308.32|4308.32|4308.32|4308.32|4308.01|4308.01|0
1637764150000|2021-11-24 14:29:10|4308.3|4308.3|4308.74|4308.74|4308.74|4308.74|4308.3|4308.3|0
1637764190000|2021-11-24 14:29:50|4308.83|4308.83|4307.18|4307.18|4308.83|4308.83|4307.18|4307.18|0
1637764200000|2021-11-24 14:30:00|4307.22|4307.22|4306.8|4306.8|4307.31|4307.31|4306.8|4306.8|0
1637764210000|2021-11-24 14:30:10|4306.75|4306.75|4306.51|4306.51|4306.75|4306.75|4306.44|4306.44|0
1637764220000|2021-11-24 14:30:20|4306.55|4306.55|4306.98|4306.98|4306.98|4306.98|4306.55|4306.55|0
1637764230000|2021-11-24 14:30:30|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|0
1637764240000|2021-11-24 14:30:40|4306.61|4306.61|4306.49|4306.49|4306.61|4306.61|4306.49|4306.49|0
1637764260000|2021-11-24 14:31:00|4306.18|4306.18|4305.36|4305.36|4306.18|4306.18|4305.36|4305.36|0
1637764270000|2021-11-24 14:31:10|4305.13|4305.13|4305.06|4305.06|4305.13|4305.13|4305.01|4305.01|0
1637764280000|2021-11-24 14:31:20|4304.9|4304.9|4305|4305|4305|4305|4304.9|4304.9|0
1637764290000|2021-11-24 14:31:30|4305.15|4305.15|4305.06|4305.06|4305.15|4305.15|4305|4305|0
1637764310000|2021-11-24 14:31:50|4305|4305|4304.69|4304.69|4305|4305|4304.69|4304.69|0
1637764320000|2021-11-24 14:32:00|4304.85|4304.85|4304.68|4304.68|4304.85|4304.85|4304.68|4304.68|0
1637764330000|2021-11-24 14:32:10|4304.65|4304.65|4304.44|4304.44|4304.65|4304.65|4304.35|4304.35|0
1637764340000|2021-11-24 14:32:20|4304.53|4304.53|4302.12|4302.12|4304.53|4304.53|4302.03|4302.03|0
1637764350000|2021-11-24 14:32:30|4302.18|4302.18|4302.18|4302.18|4302.3|4302.3|4302.18|4302.18|0
1637764360000|2021-11-24 14:32:40|4302.81|4302.81|4304.06|4304.06|4304.06|4304.06|4302.72|4302.72|0
1637764370000|2021-11-24 14:32:50|4303.74|4303.74|4304.45|4304.45|4304.45|4304.45|4303.74|4303.74|0
1637764380000|2021-11-24 14:33:00|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|0
1637764390000|2021-11-24 14:33:10|4304.29|4304.29|4305.53|4305.53|4305.53|4305.53|4304.29|4304.29|0
1637764400000|2021-11-24 14:33:20|4305.65|4305.65|4304.94|4304.94|4305.65|4305.65|4304.94|4304.94|0
1637764410000|2021-11-24 14:33:30|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|0
1637764420000|2021-11-24 14:33:40|4305.19|4305.19|4305.04|4305.04|4305.19|4305.19|4305.04|4305.04|0
1637764430000|2021-11-24 14:33:50|4305.35|4305.35|4305.66|4305.66|4305.66|4305.66|4305.35|4305.35|0
1637764450000|2021-11-24 14:34:10|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|0
1637764460000|2021-11-24 14:34:20|4306.01|4306.01|4306.5|4306.5|4306.5|4306.5|4306.01|4306.01|0
1637764470000|2021-11-24 14:34:30|4306.53|4306.53|4306.95|4306.95|4306.95|4306.95|4306.53|4306.53|0
1637764480000|2021-11-24 14:34:40|4307|4307|4307.31|4307.31|4307.31|4307.31|4307|4307|0
1637764500000|2021-11-24 14:35:00|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|0
1637764510000|2021-11-24 14:35:10|4307.57|4307.57|4307.88|4307.88|4307.88|4307.88|4307.57|4307.57|0
1637764520000|2021-11-24 14:35:20|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|0
1637764530000|2021-11-24 14:35:30|4307.88|4307.88|4308.93|4308.93|4308.93|4308.93|4307.88|4307.88|0
1637764540000|2021-11-24 14:35:40|4308.47|4308.47|4307.7|4307.7|4308.47|4308.47|4307.7|4307.7|0
1637764550000|2021-11-24 14:35:50|4307.78|4307.78|4307.56|4307.56|4308.09|4308.09|4307.15|4307.15|0
1637764560000|2021-11-24 14:36:00|4307.47|4307.47|4307.69|4307.69|4307.69|4307.69|4307.47|4307.47|0
1637764570000|2021-11-24 14:36:10|4307.75|4307.75|4307.9|4307.9|4307.9|4307.9|4307.75|4307.75|0
1637764580000|2021-11-24 14:36:20|4307.99|4307.99|4307.37|4307.37|4307.99|4307.99|4307.37|4307.37|0
1637764590000|2021-11-24 14:36:30|4307.06|4307.06|4306.31|4306.31|4307.06|4307.06|4306.31|4306.31|0
1637764600000|2021-11-24 14:36:40|4306.55|4306.55|4306.36|4306.36|4306.67|4306.67|4306.36|4306.36|0
1637764610000|2021-11-24 14:36:50|4306.44|4306.44|4306.2|4306.2|4306.53|4306.53|4306.18|4306.18|0
1637764620000|2021-11-24 14:37:00|4306.23|4306.23|4307.78|4307.78|4308.09|4308.09|4306.23|4306.23|0
1637764630000|2021-11-24 14:37:10|4307.47|4307.47|4307.31|4307.31|4307.62|4307.62|4307.31|4307.31|0
1637764640000|2021-11-24 14:37:20|4307.45|4307.45|4306.36|4306.36|4307.77|4307.77|4306.36|4306.36|0
1637764650000|2021-11-24 14:37:30|4306.52|4306.52|4307.86|4307.86|4307.86|4307.86|4306.52|4306.52|0
1637764670000|2021-11-24 14:37:50|4308.17|4308.17|4308.48|4308.48|4308.48|4308.48|4308.17|4308.17|0
1637764680000|2021-11-24 14:38:00|4308.79|4308.79|4309.04|4309.04|4309.04|4309.04|4308.73|4308.73|0
1637764690000|2021-11-24 14:38:10|4309.1|4309.1|4309.48|4309.48|4309.48|4309.48|4309.1|4309.1|0
1637764700000|2021-11-24 14:38:20|4309.57|4309.57|4309.68|4309.68|4309.68|4309.68|4309.57|4309.57|0
1637764710000|2021-11-24 14:38:30|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|0
1637764720000|2021-11-24 14:38:40|4310.3|4310.3|4310.14|4310.14|4310.3|4310.3|4309.99|4309.99|0
1637764730000|2021-11-24 14:38:50|4309.99|4309.99|4309.75|4309.75|4309.99|4309.99|4309.75|4309.75|0
1637764740000|2021-11-24 14:39:00|4309.44|4309.44|4308.7|4308.7|4309.75|4309.75|4308.7|4308.7|0
1637764750000|2021-11-24 14:39:10|4309.02|4309.02|4308.96|4308.96|4309.02|4309.02|4308.96|4308.96|0
1637764760000|2021-11-24 14:39:20|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|0
1637764770000|2021-11-24 14:39:30|4308.76|4308.76|4307.83|4307.83|4308.76|4308.76|4307.83|4307.83|0
1637764780000|2021-11-24 14:39:40|4308.14|4308.14|4307.56|4307.56|4308.14|4308.14|4307.56|4307.56|0
1637764790000|2021-11-24 14:39:50|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|0
1637764800000|2021-11-24 14:40:00|4307.53|4307.53|4307.16|4307.16|4307.53|4307.53|4307.16|4307.16|0
1637764810000|2021-11-24 14:40:10|4307.11|4307.11|4308.56|4308.56|4308.56|4308.56|4306.73|4306.73|0
1637764820000|2021-11-24 14:40:20|4308.41|4308.41|4308.66|4308.66|4308.66|4308.66|4308.1|4308.1|0
1637764830000|2021-11-24 14:40:30|4309.28|4309.28|4308.89|4308.89|4309.28|4309.28|4308.89|4308.89|0
1637764840000|2021-11-24 14:40:40|4308.58|4308.58|4309.46|4309.46|4309.46|4309.46|4308.52|4308.52|0
1637764850000|2021-11-24 14:40:50|4309.38|4309.38|4309.57|4309.57|4309.61|4309.61|4309.38|4309.38|0
1637764860000|2021-11-24 14:41:00|4309.53|4309.53|4308.92|4308.92|4309.53|4309.53|4308.92|4308.92|0
1637764870000|2021-11-24 14:41:10|4308.86|4308.86|4308.7|4308.7|4308.86|4308.86|4308.7|4308.7|0
1637764880000|2021-11-24 14:41:20|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|0
1637764890000|2021-11-24 14:41:30|4308.64|4308.64|4307.62|4307.62|4308.64|4308.64|4307.62|4307.62|0
1637764900000|2021-11-24 14:41:40|4307.93|4307.93|4307.81|4307.81|4307.93|4307.93|4307.81|4307.81|0
1637764920000|2021-11-24 14:42:00|4307.84|4307.84|4307.86|4307.86|4307.86|4307.86|4307.84|4307.84|0
1637764930000|2021-11-24 14:42:10|4308.17|4308.17|4307.65|4307.65|4308.17|4308.17|4307.55|4307.55|0
1637764940000|2021-11-24 14:42:20|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|0
1637764950000|2021-11-24 14:42:30|4307.24|4307.24|4307.44|4307.44|4307.55|4307.55|4307.24|4307.24|0
1637764960000|2021-11-24 14:42:40|4307.38|4307.38|4306.92|4306.92|4307.38|4307.38|4306.92|4306.92|0
1637764970000|2021-11-24 14:42:50|4306.76|4306.76|4307.12|4307.12|4307.12|4307.12|4306.76|4306.76|0
1637764990000|2021-11-24 14:43:10|4307.46|4307.46|4307.73|4307.73|4307.77|4307.77|4307.46|4307.46|0
1637765000000|2021-11-24 14:43:20|4308.04|4308.04|4308.03|4308.03|4308.23|4308.23|4308.03|4308.03|0
1637765010000|2021-11-24 14:43:30|4307.72|4307.72|4307.56|4307.56|4307.72|4307.72|4307.56|4307.56|0
1637765020000|2021-11-24 14:43:40|4307.65|4307.65|4307.5|4307.5|4307.65|4307.65|4307.5|4307.5|0
1637765030000|2021-11-24 14:43:50|4307.4|4307.4|4307.24|4307.24|4307.4|4307.4|4307.24|4307.24|0
1637765040000|2021-11-24 14:44:00|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|0
1637765050000|2021-11-24 14:44:10|4308.18|4308.18|4308.24|4308.24|4308.36|4308.36|4308.18|4308.18|0
1637765060000|2021-11-24 14:44:20|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|0
1637765070000|2021-11-24 14:44:30|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|0
1637765080000|2021-11-24 14:44:40|4309.11|4309.11|4309.2|4309.2|4309.2|4309.2|4309.11|4309.11|0
1637765090000|2021-11-24 14:44:50|4309.25|4309.25|4309.33|4309.33|4309.33|4309.33|4309.25|4309.25|0
1637765100000|2021-11-24 14:45:00|4309.2|4309.2|4309.71|4309.71|4310.03|4310.03|4309.2|4309.2|0
1637765110000|2021-11-24 14:45:10|4309.77|4309.77|4309.77|4309.77|4309.77|4309.77|4309.77|4309.77|0
1637765120000|2021-11-24 14:45:20|4310.39|4310.39|4310.08|4310.08|4310.39|4310.39|4310.08|4310.08|0
1637765130000|2021-11-24 14:45:30|4309.77|4309.77|4309.77|4309.77|4309.77|4309.77|4309.77|4309.77|0
1637765140000|2021-11-24 14:45:40|4309.68|4309.68|4309.46|4309.46|4309.77|4309.77|4309.46|4309.46|0
1637765150000|2021-11-24 14:45:50|4309.36|4309.36|4308.3|4308.3|4309.36|4309.36|4308.3|4308.3|0
1637765160000|2021-11-24 14:46:00|4308.61|4308.61|4308.93|4308.93|4308.93|4308.93|4308.61|4308.61|0
1637765170000|2021-11-24 14:46:10|4308.61|4308.61|4308.77|4308.77|4308.93|4308.93|4308.3|4308.3|0
1637765180000|2021-11-24 14:46:20|4308.14|4308.14|4308.26|4308.26|4308.26|4308.26|4307.83|4307.83|0
1637765190000|2021-11-24 14:46:30|4308.01|4308.01|4308.3|4308.3|4308.33|4308.33|4307.86|4307.86|0
1637765200000|2021-11-24 14:46:40|4308.4|4308.4|4307.84|4307.84|4308.4|4308.4|4307.84|4307.84|0
1637765210000|2021-11-24 14:46:50|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|0
1637765220000|2021-11-24 14:47:00|4308.92|4308.92|4309.23|4309.23|4309.23|4309.23|4308.92|4308.92|0
1637765230000|2021-11-24 14:47:10|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|0
1637765250000|2021-11-24 14:47:30|4309.27|4309.27|4308.76|4308.76|4309.27|4309.27|4308.54|4308.54|0
1637765260000|2021-11-24 14:47:40|4308.45|4308.45|4309.85|4309.85|4309.85|4309.85|4308.45|4308.45|0
1637765270000|2021-11-24 14:47:50|4309.95|4309.95|4309.97|4309.97|4309.97|4309.97|4309.95|4309.95|0
1637765280000|2021-11-24 14:48:00|4310.09|4310.09|4309.3|4309.3|4310.3|4310.3|4309.21|4309.21|0
1637765290000|2021-11-24 14:48:10|4309.93|4309.93|4309.73|4309.73|4310.04|4310.04|4309.73|4309.73|0
1637765300000|2021-11-24 14:48:20|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|0
1637765310000|2021-11-24 14:48:30|4309.92|4309.92|4309.94|4309.94|4309.94|4309.94|4309.92|4309.92|0
1637765320000|2021-11-24 14:48:40|4309.92|4309.92|4309.89|4309.89|4309.92|4309.92|4309.89|4309.89|0
1637765330000|2021-11-24 14:48:50|4310.21|4310.21|4310.36|4310.36|4310.36|4310.36|4310.21|4310.21|0
1637765340000|2021-11-24 14:49:00|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|0
1637765350000|2021-11-24 14:49:10|4310.51|4310.51|4311.57|4311.57|4311.57|4311.57|4310.51|4310.51|0
1637765360000|2021-11-24 14:49:20|4311.48|4311.48|4311.53|4311.53|4312.46|4312.46|4311.48|4311.48|0
1637765370000|2021-11-24 14:49:30|4311.84|4311.84|4311.79|4311.79|4311.84|4311.84|4311.79|4311.79|0
1637765380000|2021-11-24 14:49:40|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|0
1637765390000|2021-11-24 14:49:50|4311.79|4311.79|4311.56|4311.56|4312.1|4312.1|4311.24|4311.24|0
1637765400000|2021-11-24 14:50:00|4311.4|4311.4|4312.17|4312.17|4312.17|4312.17|4311.4|4311.4|0
1637765410000|2021-11-24 14:50:10|4311.86|4311.86|4311.55|4311.55|4311.86|4311.86|4311.55|4311.55|0
1637765420000|2021-11-24 14:50:20|4311.4|4311.4|4310.51|4310.51|4311.4|4311.4|4310.46|4310.46|0
1637765430000|2021-11-24 14:50:30|4309.88|4309.88|4310.34|4310.34|4310.34|4310.34|4309.58|4309.58|0
1637765440000|2021-11-24 14:50:40|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|0
1637765450000|2021-11-24 14:50:50|4310.22|4310.22|4310.69|4310.69|4311|4311|4310.22|4310.22|0
1637765470000|2021-11-24 14:51:10|4310.57|4310.57|4310.57|4310.57|4310.57|4310.57|4310.57|4310.57|0
1637765480000|2021-11-24 14:51:20|4310.88|4310.88|4310.66|4310.66|4310.88|4310.88|4310.57|4310.57|0
1637765490000|2021-11-24 14:51:30|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|0
1637765500000|2021-11-24 14:51:40|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|0
1637765510000|2021-11-24 14:51:50|4311.28|4311.28|4311.23|4311.23|4311.28|4311.28|4311.23|4311.23|0
1637765520000|2021-11-24 14:52:00|4309.98|4309.98|4310.28|4310.28|4310.28|4310.28|4309.98|4309.98|0
1637765530000|2021-11-24 14:52:10|4310.19|4310.19|4309.88|4309.88|4310.19|4310.19|4309.88|4309.88|0
1637765540000|2021-11-24 14:52:20|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|0
1637765550000|2021-11-24 14:52:30|4310.08|4310.08|4311.02|4311.02|4311.02|4311.02|4310.08|4310.08|0
1637765570000|2021-11-24 14:52:50|4311.19|4311.19|4310.57|4310.57|4311.19|4311.19|4310.57|4310.57|0
1637765580000|2021-11-24 14:53:00|4310.26|4310.26|4309.95|4309.95|4310.26|4310.26|4309.95|4309.95|0
1637765590000|2021-11-24 14:53:10|4309.83|4309.83|4309.93|4309.93|4310.04|4310.04|4309.83|4309.83|0
1637765600000|2021-11-24 14:53:20|4309.97|4309.97|4310.03|4310.03|4310.09|4310.09|4309.97|4309.97|0
1637765610000|2021-11-24 14:53:30|4310.01|4310.01|4310.58|4310.58|4310.58|4310.58|4309.96|4309.96|0
1637765620000|2021-11-24 14:53:40|4310.27|4310.27|4310.05|4310.05|4310.27|4310.27|4310.05|4310.05|0
1637765630000|2021-11-24 14:53:50|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|0
1637765640000|2021-11-24 14:54:00|4309.12|4309.12|4307.73|4307.73|4309.43|4309.43|4307.73|4307.73|0
1637765650000|2021-11-24 14:54:10|4308.04|4308.04|4307.79|4307.79|4308.04|4308.04|4307.79|4307.79|0
1637765660000|2021-11-24 14:54:20|4307.73|4307.73|4307.15|4307.15|4307.73|4307.73|4307.15|4307.15|0
1637765670000|2021-11-24 14:54:30|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|0
1637765690000|2021-11-24 14:54:50|4307|4307|4307.25|4307.25|4307.25|4307.25|4306.63|4306.63|0
1637765700000|2021-11-24 14:55:00|4307.56|4307.56|4307.31|4307.31|4307.72|4307.72|4307.31|4307.31|0
1637765720000|2021-11-24 14:55:20|4307.62|4307.62|4307.02|4307.02|4307.62|4307.62|4307|4307|0
1637765730000|2021-11-24 14:55:30|4306.87|4306.87|4306.5|4306.5|4306.87|4306.87|4306.44|4306.44|0
1637765740000|2021-11-24 14:55:40|4306.19|4306.19|4306.5|4306.5|4306.5|4306.5|4305.87|4305.87|0
1637765760000|2021-11-24 14:56:00|4306.38|4306.38|4306.63|4306.63|4306.63|4306.63|4306.32|4306.32|0
1637765770000|2021-11-24 14:56:10|4306.73|4306.73|4307.05|4307.05|4307.05|4307.05|4306.73|4306.73|0
1637765790000|2021-11-24 14:56:30|4307|4307|4307|4307|4307|4307|4307|4307|0
1637765800000|2021-11-24 14:56:40|4306.96|4306.96|4306.85|4306.85|4306.96|4306.96|4306.54|4306.54|0
1637765810000|2021-11-24 14:56:50|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|0
1637765830000|2021-11-24 14:57:10|4306.5|4306.5|4306.55|4306.55|4306.61|4306.61|4306.5|4306.5|0
1637765840000|2021-11-24 14:57:20|4306.87|4306.87|4307.18|4307.18|4307.18|4307.18|4306.87|4306.87|0
1637765850000|2021-11-24 14:57:30|4306.55|4306.55|4306.64|4306.64|4306.64|4306.64|4306.55|4306.55|0
1637765860000|2021-11-24 14:57:40|4307.26|4307.26|4307.32|4307.32|4307.32|4307.32|4307.26|4307.26|0
1637765870000|2021-11-24 14:57:50|4307.36|4307.36|4307.67|4307.67|4307.67|4307.67|4307.36|4307.36|0
1637765880000|2021-11-24 14:58:00|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|0
1637765900000|2021-11-24 14:58:20|4307.06|4307.06|4307.55|4307.55|4307.55|4307.55|4307.06|4307.06|0
1637765910000|2021-11-24 14:58:30|4307.49|4307.49|4308|4308|4308.11|4308.11|4307.49|4307.49|0
1637765920000|2021-11-24 14:58:40|4307.94|4307.94|4307.91|4307.91|4307.94|4307.94|4307.91|4307.91|0
1637765930000|2021-11-24 14:58:50|4307.95|4307.95|4308.68|4308.68|4308.68|4308.68|4307.95|4307.95|0
1637765940000|2021-11-24 14:59:00|4308.76|4308.76|4308.81|4308.81|4308.81|4308.81|4308.45|4308.45|0
1637765950000|2021-11-24 14:59:10|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.41|4308.41|0
1637765960000|2021-11-24 14:59:20|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|0
1637765970000|2021-11-24 14:59:30|4309.23|4309.23|4309.13|4309.13|4309.23|4309.23|4309.04|4309.04|0
1637765990000|2021-11-24 14:59:50|4309.18|4309.18|4308.78|4308.78|4309.18|4309.18|4308.69|4308.69|0
1637766000000|2021-11-24 15:00:00|4307.85|4307.85|4307.81|4307.81|4307.85|4307.85|4307.81|4307.81|0
1637766010000|2021-11-24 15:00:10|4307.72|4307.72|4308.85|4308.85|4309|4309|4307.72|4307.72|0
1637766020000|2021-11-24 15:00:20|4309.15|4309.15|4309.36|4309.36|4309.36|4309.36|4309.15|4309.15|0
1637766030000|2021-11-24 15:00:30|4310.3|4310.3|4310.67|4310.67|4310.67|4310.67|4310.3|4310.3|0
1637766040000|2021-11-24 15:00:40|4310.85|4310.85|4311.22|4311.22|4311.85|4311.85|4310.85|4310.85|0
1637766050000|2021-11-24 15:00:50|4311.31|4311.31|4312.62|4312.62|4312.62|4312.62|4311.31|4311.31|0
1637766060000|2021-11-24 15:01:00|4312.68|4312.68|4312.58|4312.58|4312.68|4312.68|4311.96|4311.96|0
1637766070000|2021-11-24 15:01:10|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|0
1637766080000|2021-11-24 15:01:20|4312.27|4312.27|4313.14|4313.14|4313.14|4313.14|4312.11|4312.11|0
1637766090000|2021-11-24 15:01:30|4313.29|4313.29|4313.36|4313.36|4313.36|4313.36|4313.29|4313.29|0
1637766100000|2021-11-24 15:01:40|4313.39|4313.39|4313.54|4313.54|4313.69|4313.69|4313.39|4313.39|0
1637766110000|2021-11-24 15:01:50|4313.85|4313.85|4313.85|4313.85|4313.85|4313.85|4313.54|4313.54|0
1637766120000|2021-11-24 15:02:00|4313.91|4313.91|4313.33|4313.33|4313.91|4313.91|4313.33|4313.33|0
1637766130000|2021-11-24 15:02:10|4313.64|4313.64|4314.42|4314.42|4314.42|4314.42|4313.64|4313.64|0
1637766140000|2021-11-24 15:02:20|4314.36|4314.36|4316.12|4316.12|4316.12|4316.12|4314.36|4314.36|0
1637766150000|2021-11-24 15:02:30|4316.43|4316.43|4315.96|4315.96|4316.58|4316.58|4315.96|4315.96|0
1637766160000|2021-11-24 15:02:40|4315.65|4315.65|4316.11|4316.11|4316.17|4316.17|4315.65|4315.65|0
1637766170000|2021-11-24 15:02:50|4315.8|4315.8|4314.87|4314.87|4315.8|4315.8|4314.87|4314.87|0
1637766180000|2021-11-24 15:03:00|4314.41|4314.41|4313.94|4313.94|4314.41|4314.41|4313.32|4313.32|0
1637766200000|2021-11-24 15:03:20|4313.63|4313.63|4313.94|4313.94|4313.94|4313.94|4313.63|4313.63|0
1637766210000|2021-11-24 15:03:30|4314.09|4314.09|4314.72|4314.72|4314.72|4314.72|4314.09|4314.09|0
1637766220000|2021-11-24 15:03:40|4314.81|4314.81|4314.99|4314.99|4314.99|4314.99|4314.81|4314.81|0
1637766230000|2021-11-24 15:03:50|4315.3|4315.3|4315.34|4315.34|4315.34|4315.34|4315.3|4315.3|0
1637766240000|2021-11-24 15:04:00|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|0
1637766250000|2021-11-24 15:04:10|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|0
1637766260000|2021-11-24 15:04:20|4315.38|4315.38|4316.34|4316.34|4316.34|4316.34|4315.38|4315.38|0
1637766280000|2021-11-24 15:04:40|4316.03|4316.03|4316.74|4316.74|4316.74|4316.74|4316.03|4316.03|0
1637766290000|2021-11-24 15:04:50|4316.8|4316.8|4316.86|4316.86|4316.86|4316.86|4316.24|4316.24|0
1637766300000|2021-11-24 15:05:00|4316.92|4316.92|4315.98|4315.98|4316.92|4316.92|4315.98|4315.98|0
1637766310000|2021-11-24 15:05:10|4316.3|4316.3|4315.85|4315.85|4316.36|4316.36|4315.73|4315.73|0
1637766320000|2021-11-24 15:05:20|4316.16|4316.16|4316.47|4316.47|4316.47|4316.47|4316.16|4316.16|0
1637766340000|2021-11-24 15:05:40|4315.84|4315.84|4316.16|4316.16|4316.16|4316.16|4315.53|4315.53|0
1637766350000|2021-11-24 15:05:50|4316.47|4316.47|4316.46|4316.46|4316.77|4316.77|4316.15|4316.15|0
1637766360000|2021-11-24 15:06:00|4316.62|4316.62|4317.02|4317.02|4317.02|4317.02|4316.62|4316.62|0
1637766370000|2021-11-24 15:06:10|4317.64|4317.64|4317.71|4317.71|4317.86|4317.86|4317.55|4317.55|0
1637766380000|2021-11-24 15:06:20|4317.4|4317.4|4317.4|4317.4|4317.4|4317.4|4317.4|4317.4|0
1637766390000|2021-11-24 15:06:30|4317.71|4317.71|4317.36|4317.36|4317.71|4317.71|4317.36|4317.36|0
1637766400000|2021-11-24 15:06:40|4317.2|4317.2|4317.01|4317.01|4317.2|4317.2|4317.01|4317.01|0
1637766420000|2021-11-24 15:07:00|4316.89|4316.89|4316.34|4316.34|4317.11|4317.11|4316.34|4316.34|0
1637766430000|2021-11-24 15:07:10|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|0
1637766440000|2021-11-24 15:07:20|4316.34|4316.34|4316.07|4316.07|4316.34|4316.34|4316.02|4316.02|0
1637766450000|2021-11-24 15:07:30|4316.16|4316.16|4317.72|4317.72|4317.72|4317.72|4316.16|4316.16|0
1637766460000|2021-11-24 15:07:40|4317.09|4317.09|4316.66|4316.66|4317.09|4317.09|4316.66|4316.66|0
1637766480000|2021-11-24 15:08:00|4316.35|4316.35|4315.84|4315.84|4316.35|4316.35|4315.73|4315.73|0
1637766490000|2021-11-24 15:08:10|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|0
1637766500000|2021-11-24 15:08:20|4316.37|4316.37|4315.66|4315.66|4316.44|4316.44|4315.66|4315.66|0
1637766520000|2021-11-24 15:08:40|4316|4316|4316|4316|4316|4316|4316|4316|0
1637766530000|2021-11-24 15:08:50|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|0
1637766540000|2021-11-24 15:09:00|4316.27|4316.27|4316.18|4316.18|4316.58|4316.58|4316.18|4316.18|0
1637766550000|2021-11-24 15:09:10|4316.49|4316.49|4316.28|4316.28|4316.93|4316.93|4316.28|4316.28|0
1637766560000|2021-11-24 15:09:20|4316.18|4316.18|4317.12|4317.12|4317.12|4317.12|4316.18|4316.18|0
1637766570000|2021-11-24 15:09:30|4317.21|4317.21|4316.9|4316.9|4317.21|4317.21|4316.9|4316.9|0
1637766580000|2021-11-24 15:09:40|4316.78|4316.78|4316.82|4316.82|4316.82|4316.82|4316.78|4316.78|0
1637766590000|2021-11-24 15:09:50|4316.8|4316.8|4316.93|4316.93|4317.11|4317.11|4316.8|4316.8|0
1637766600000|2021-11-24 15:10:00|4316.87|4316.87|4317.81|4317.81|4317.81|4317.81|4316.82|4316.82|0
1637766610000|2021-11-24 15:10:10|4317.19|4317.19|4317.34|4317.34|4317.34|4317.34|4317.19|4317.19|0
1637766620000|2021-11-24 15:10:20|4317.46|4317.46|4317.57|4317.57|4317.57|4317.57|4317.46|4317.46|0
1637766630000|2021-11-24 15:10:30|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|0
1637766640000|2021-11-24 15:10:40|4318.64|4318.64|4319.26|4319.26|4319.26|4319.26|4318.64|4318.64|0
1637766650000|2021-11-24 15:10:50|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|0
1637766660000|2021-11-24 15:11:00|4319.67|4319.67|4319.73|4319.73|4319.73|4319.73|4319.67|4319.67|0
1637766670000|2021-11-24 15:11:10|4320.04|4320.04|4319.42|4319.42|4320.04|4320.04|4319.42|4319.42|0
1637766690000|2021-11-24 15:11:30|4319.34|4319.34|4319.04|4319.04|4319.5|4319.5|4319.04|4319.04|0
1637766700000|2021-11-24 15:11:40|4318.94|4318.94|4319.48|4319.48|4319.48|4319.48|4318.85|4318.85|0
1637766730000|2021-11-24 15:12:10|4319.52|4319.52|4319.21|4319.21|4319.52|4319.52|4318.89|4318.89|0
1637766740000|2021-11-24 15:12:20|4318.89|4318.89|4319.2|4319.2|4319.2|4319.2|4318.89|4318.89|0
1637766760000|2021-11-24 15:12:40|4318.89|4318.89|4318.77|4318.77|4318.89|4318.89|4318.71|4318.71|0
1637766770000|2021-11-24 15:12:50|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|0
1637766780000|2021-11-24 15:13:00|4318.37|4318.37|4318.41|4318.41|4318.41|4318.41|4318.29|4318.29|0
1637766790000|2021-11-24 15:13:10|4318.32|4318.32|4318.63|4318.63|4318.63|4318.63|4318.32|4318.32|0
1637766800000|2021-11-24 15:13:20|4318.94|4318.94|4319.56|4319.56|4319.56|4319.56|4318.94|4318.94|0
1637766810000|2021-11-24 15:13:30|4319.25|4319.25|4319.22|4319.22|4319.25|4319.25|4319.22|4319.22|0
1637766820000|2021-11-24 15:13:40|4319.28|4319.28|4318.91|4318.91|4319.28|4319.28|4318.91|4318.91|0
1637766830000|2021-11-24 15:13:50|4319|4319|4318.45|4318.45|4319|4319|4318.45|4318.45|0
1637766850000|2021-11-24 15:14:10|4319.08|4319.08|4319.7|4319.7|4319.7|4319.7|4319.08|4319.08|0
1637766860000|2021-11-24 15:14:20|4319.08|4319.08|4318.88|4318.88|4319.2|4319.2|4318.88|4318.88|0
1637766870000|2021-11-24 15:14:30|4319.2|4319.2|4319.39|4319.39|4319.39|4319.39|4319.08|4319.08|0
1637766890000|2021-11-24 15:14:50|4319.7|4319.7|4320.01|4320.01|4320.01|4320.01|4319.7|4319.7|0
1637766900000|2021-11-24 15:15:00|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|0
1637766910000|2021-11-24 15:15:10|4319.66|4319.66|4319.54|4319.54|4319.66|4319.66|4319.34|4319.34|0
1637766920000|2021-11-24 15:15:20|4319.39|4319.39|4319.24|4319.24|4319.39|4319.39|4319.24|4319.24|0
1637766930000|2021-11-24 15:15:30|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|0
1637766940000|2021-11-24 15:15:40|4319.44|4319.44|4319.12|4319.12|4319.44|4319.44|4319.12|4319.12|0
1637766950000|2021-11-24 15:15:50|4318.81|4318.81|4319.06|4319.06|4319.06|4319.06|4318.75|4318.75|0
1637766960000|2021-11-24 15:16:00|4318.69|4318.69|4318.54|4318.54|4318.69|4318.69|4318.54|4318.54|0
1637766970000|2021-11-24 15:16:10|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|0
1637766980000|2021-11-24 15:16:20|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|0
1637766990000|2021-11-24 15:16:30|4318.81|4318.81|4318.19|4318.19|4318.81|4318.81|4318.19|4318.19|0
1637767010000|2021-11-24 15:16:50|4318.04|4318.04|4318.04|4318.04|4318.04|4318.04|4318.04|4318.04|0
1637767020000|2021-11-24 15:17:00|4318.35|4318.35|4318.35|4318.35|4318.66|4318.66|4318.35|4318.35|0
1637767040000|2021-11-24 15:17:20|4318.66|4318.66|4319.13|4319.13|4319.13|4319.13|4318.66|4318.66|0
1637767060000|2021-11-24 15:17:40|4320.06|4320.06|4319.87|4319.87|4320.06|4320.06|4319.75|4319.75|0
1637767070000|2021-11-24 15:17:50|4320.02|4320.02|4319.4|4319.4|4320.02|4320.02|4319.4|4319.4|0
1637767080000|2021-11-24 15:18:00|4319.49|4319.49|4319.8|4319.8|4319.8|4319.8|4319.49|4319.49|0
1637767090000|2021-11-24 15:18:10|4320.11|4320.11|4320.58|4320.58|4320.58|4320.58|4320.11|4320.11|0
1637767100000|2021-11-24 15:18:20|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|0
1637767130000|2021-11-24 15:18:50|4320.58|4320.58|4320.83|4320.83|4320.89|4320.89|4320.58|4320.58|0
1637767140000|2021-11-24 15:19:00|4321.02|4321.02|4321.11|4321.11|4321.11|4321.11|4321.02|4321.02|0
1637767150000|2021-11-24 15:19:10|4321.02|4321.02|4321.17|4321.17|4321.17|4321.17|4321.02|4321.02|0
1637767160000|2021-11-24 15:19:20|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|0
1637767170000|2021-11-24 15:19:30|4321.57|4321.57|4321.54|4321.54|4321.57|4321.57|4321.54|4321.54|0
1637767180000|2021-11-24 15:19:40|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|0
1637767190000|2021-11-24 15:19:50|4321.76|4321.76|4321.74|4321.74|4321.76|4321.76|4321.74|4321.74|0
1637767200000|2021-11-24 15:20:00|4321.43|4321.43|4321.43|4321.43|4321.43|4321.43|4321.43|4321.43|0
1637767210000|2021-11-24 15:20:10|4321.49|4321.49|4321.6|4321.6|4321.6|4321.6|4321.49|4321.49|0
1637767230000|2021-11-24 15:20:30|4321.91|4321.91|4322.22|4322.22|4322.22|4322.22|4321.91|4321.91|0
1637767240000|2021-11-24 15:20:40|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|0
1637767250000|2021-11-24 15:20:50|4322.22|4322.22|4322.36|4322.36|4322.67|4322.67|4322.22|4322.22|0
1637767260000|2021-11-24 15:21:00|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|0
1637767270000|2021-11-24 15:21:10|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|0
1637767290000|2021-11-24 15:21:30|4322.04|4322.04|4322.44|4322.44|4322.44|4322.44|4322.04|4322.04|0
1637767310000|2021-11-24 15:21:50|4322.6|4322.6|4323.06|4323.06|4323.38|4323.38|4322.6|4322.6|0
1637767320000|2021-11-24 15:22:00|4322.95|4322.95|4322.89|4322.89|4322.95|4322.95|4322.89|4322.89|0
1637767330000|2021-11-24 15:22:10|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|0
1637767340000|2021-11-24 15:22:20|4322.52|4322.52|4322.4|4322.4|4322.52|4322.52|4322.4|4322.4|0
1637767350000|2021-11-24 15:22:30|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|0
1637767360000|2021-11-24 15:22:40|4322.1|4322.1|4322.41|4322.41|4322.41|4322.41|4322.1|4322.1|0
1637767370000|2021-11-24 15:22:50|4322.45|4322.45|4322.41|4322.41|4322.45|4322.45|4322.41|4322.41|0
1637767380000|2021-11-24 15:23:00|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|0
1637767390000|2021-11-24 15:23:10|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|0
1637767400000|2021-11-24 15:23:20|4322.81|4322.81|4322.91|4322.91|4323.12|4323.12|4322.81|4322.81|0
1637767410000|2021-11-24 15:23:30|4322.79|4322.79|4322.17|4322.17|4322.79|4322.79|4322.17|4322.17|0
1637767420000|2021-11-24 15:23:40|4322.79|4322.79|4323.2|4323.2|4323.2|4323.2|4322.79|4322.79|0
1637767430000|2021-11-24 15:23:50|4322.88|4322.88|4322.92|4322.92|4322.97|4322.97|4322.88|4322.88|0
1637767440000|2021-11-24 15:24:00|4322.62|4322.62|4322.31|4322.31|4322.62|4322.62|4322.31|4322.31|0
1637767450000|2021-11-24 15:24:10|4322.36|4322.36|4321.52|4321.52|4322.46|4322.46|4321.52|4321.52|0
1637767460000|2021-11-24 15:24:20|4321.61|4321.61|4322.51|4322.51|4322.58|4322.58|4321.52|4321.52|0
1637767490000|2021-11-24 15:24:50|4322.82|4322.82|4323.13|4323.13|4323.13|4323.13|4322.82|4322.82|0
1637767500000|2021-11-24 15:25:00|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|0
1637767510000|2021-11-24 15:25:10|4322.82|4322.82|4322.9|4322.9|4323.21|4323.21|4322.51|4322.51|0
1637767520000|2021-11-24 15:25:20|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|0
1637767530000|2021-11-24 15:25:30|4322.88|4322.88|4322.82|4322.82|4322.88|4322.88|4322.82|4322.82|0
1637767550000|2021-11-24 15:25:50|4322.72|4322.72|4322.81|4322.81|4322.9|4322.9|4322.72|4322.72|0
1637767560000|2021-11-24 15:26:00|4322.5|4322.5|4323.04|4323.04|4323.04|4323.04|4322.1|4322.1|0
1637767570000|2021-11-24 15:26:10|4323.01|4323.01|4323.8|4323.8|4323.8|4323.8|4322.86|4322.86|0
1637767580000|2021-11-24 15:26:20|4323.48|4323.48|4323.8|4323.8|4323.8|4323.8|4322.71|4322.71|0
1637767590000|2021-11-24 15:26:30|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|0
1637767600000|2021-11-24 15:26:40|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|0
1637767610000|2021-11-24 15:26:50|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|0
1637767620000|2021-11-24 15:27:00|4322.95|4322.95|4322.59|4322.59|4322.95|4322.95|4322.59|4322.59|0
1637767630000|2021-11-24 15:27:10|4322.74|4322.74|4322.74|4322.74|4322.74|4322.74|4322.74|4322.74|0
1637767640000|2021-11-24 15:27:20|4322.83|4322.83|4323.52|4323.52|4323.52|4323.52|4322.83|4322.83|0
1637767650000|2021-11-24 15:27:30|4323.2|4323.2|4323.93|4323.93|4323.93|4323.93|4322.84|4322.84|0
1637767660000|2021-11-24 15:27:40|4323.95|4323.95|4323.73|4323.73|4324.05|4324.05|4323.73|4323.73|0
1637767670000|2021-11-24 15:27:50|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|0
1637767690000|2021-11-24 15:28:10|4324.48|4324.48|4324.98|4324.98|4324.98|4324.98|4324.48|4324.48|0
1637767700000|2021-11-24 15:28:20|4324.93|4324.93|4324.88|4324.88|4324.93|4324.93|4324.88|4324.88|0
1637767720000|2021-11-24 15:28:40|4325.2|4325.2|4324.88|4324.88|4325.2|4325.2|4324.88|4324.88|0
1637767730000|2021-11-24 15:28:50|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|0
1637767740000|2021-11-24 15:29:00|4325.18|4325.18|4324.55|4324.55|4325.18|4325.18|4324.55|4324.55|0
1637767750000|2021-11-24 15:29:10|4324.61|4324.61|4324.93|4324.93|4324.93|4324.93|4324.61|4324.61|0
1637767770000|2021-11-24 15:29:30|4325|4325|4325|4325|4325|4325|4325|4325|0
1637767780000|2021-11-24 15:29:40|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|0
1637767790000|2021-11-24 15:29:50|4325.62|4325.62|4325.62|4325.62|4325.94|4325.94|4325.31|4325.31|0
1637767800000|2021-11-24 15:30:00|4325.76|4325.76|4326.11|4326.11|4326.11|4326.11|4325.76|4325.76|0
1637767820000|2021-11-24 15:30:20|4325.8|4325.8|4325.18|4325.18|4325.8|4325.8|4325.18|4325.18|0
1637767830000|2021-11-24 15:30:30|4324.87|4324.87|4323.15|4323.15|4324.87|4324.87|4323.15|4323.15|0
1637767840000|2021-11-24 15:30:40|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|0
1637767850000|2021-11-24 15:30:50|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|0
1637767860000|2021-11-24 15:31:00|4322.84|4322.84|4322.88|4322.88|4322.88|4322.88|4322.84|4322.84|0
1637767870000|2021-11-24 15:31:10|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|0
1637767880000|2021-11-24 15:31:20|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|0
1637767890000|2021-11-24 15:31:30|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|0
1637767900000|2021-11-24 15:31:40|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|0
1637767910000|2021-11-24 15:31:50|4322.49|4322.49|4322.81|4322.81|4322.81|4322.81|4322.49|4322.49|0
1637767920000|2021-11-24 15:32:00|4322.98|4322.98|4322.32|4322.32|4323.1|4323.1|4322.01|4322.01|0
1637767930000|2021-11-24 15:32:10|4322.56|4322.56|4322.23|4322.23|4322.56|4322.56|4321.93|4321.93|0
1637767940000|2021-11-24 15:32:20|4322.12|4322.12|4322.01|4322.01|4322.33|4322.33|4322.01|4322.01|0
1637767950000|2021-11-24 15:32:30|4322.19|4322.19|4322.13|4322.13|4322.19|4322.19|4322.13|4322.13|0
1637767960000|2021-11-24 15:32:40|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|0
1637767970000|2021-11-24 15:32:50|4322.54|4322.54|4322.54|4322.54|4322.6|4322.6|4322.54|4322.54|0
1637767980000|2021-11-24 15:33:00|4321.91|4321.91|4322.15|4322.15|4322.15|4322.15|4321.91|4321.91|0
1637768000000|2021-11-24 15:33:20|4322.77|4322.77|4322.83|4322.83|4322.83|4322.83|4322.77|4322.77|0
1637768010000|2021-11-24 15:33:30|4322.52|4322.52|4322.63|4322.63|4322.63|4322.63|4322.52|4322.52|0
1637768020000|2021-11-24 15:33:40|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1637768030000|2021-11-24 15:33:50|4322.6|4322.6|4322.87|4322.87|4323.04|4323.04|4322.6|4322.6|0
1637768040000|2021-11-24 15:34:00|4323.1|4323.1|4322.17|4322.17|4323.1|4323.1|4322.17|4322.17|0
1637768050000|2021-11-24 15:34:10|4322.48|4322.48|4322.17|4322.17|4322.48|4322.48|4322.17|4322.17|0
1637768060000|2021-11-24 15:34:20|4322.48|4322.48|4322.64|4322.64|4322.64|4322.64|4322.48|4322.48|0
1637768080000|2021-11-24 15:34:40|4322.58|4322.58|4322.92|4322.92|4322.92|4322.92|4322.58|4322.58|0
1637768090000|2021-11-24 15:34:50|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|0
1637768100000|2021-11-24 15:35:00|4323.14|4323.14|4323.14|4323.14|4323.14|4323.14|4323.14|4323.14|0
1637768110000|2021-11-24 15:35:10|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.51|4322.51|0
1637768120000|2021-11-24 15:35:20|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|0
1637768130000|2021-11-24 15:35:30|4323.04|4323.04|4323.6|4323.6|4323.6|4323.6|4323.04|4323.04|0
1637768150000|2021-11-24 15:35:50|4323.29|4323.29|4323.6|4323.6|4323.6|4323.6|4323.29|4323.29|0
1637768160000|2021-11-24 15:36:00|4324.23|4324.23|4324.07|4324.07|4324.69|4324.69|4324.07|4324.07|0
1637768170000|2021-11-24 15:36:10|4324.19|4324.19|4323.87|4323.87|4324.19|4324.19|4323.87|4323.87|0
1637768180000|2021-11-24 15:36:20|4324.19|4324.19|4324.93|4324.93|4324.93|4324.93|4324.19|4324.19|0
1637768190000|2021-11-24 15:36:30|4324.89|4324.89|4325.2|4325.2|4325.2|4325.2|4324.89|4324.89|0
1637768230000|2021-11-24 15:37:10|4325.29|4325.29|4325.41|4325.41|4325.41|4325.41|4325.29|4325.29|0
1637768240000|2021-11-24 15:37:20|4325.1|4325.1|4325|4325|4325.1|4325.1|4325|4325|0
1637768260000|2021-11-24 15:37:40|4325.69|4325.69|4325.26|4325.26|4325.69|4325.69|4325.26|4325.26|0
1637768270000|2021-11-24 15:37:50|4325.18|4325.18|4325.13|4325.13|4325.18|4325.18|4325.13|4325.13|0
1637768280000|2021-11-24 15:38:00|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|0
1637768290000|2021-11-24 15:38:10|4325.45|4325.45|4325.73|4325.73|4325.73|4325.73|4325.42|4325.42|0
1637768320000|2021-11-24 15:38:40|4325.87|4325.87|4325.87|4325.87|4325.87|4325.87|4325.87|4325.87|0
1637768330000|2021-11-24 15:38:50|4325.8|4325.8|4325.95|4325.95|4325.95|4325.95|4325.8|4325.8|0
1637768350000|2021-11-24 15:39:10|4325.86|4325.86|4325.38|4325.38|4325.88|4325.88|4325.38|4325.38|0
1637768360000|2021-11-24 15:39:20|4324.76|4324.76|4324.76|4324.76|4324.76|4324.76|4324.76|4324.76|0
1637768370000|2021-11-24 15:39:30|4325.07|4325.07|4324.76|4324.76|4325.07|4325.07|4324.76|4324.76|0
1637768380000|2021-11-24 15:39:40|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|0
1637768390000|2021-11-24 15:39:50|4324.51|4324.51|4323.89|4323.89|4324.51|4324.51|4323.89|4323.89|0
1637768400000|2021-11-24 15:40:00|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|0
1637768410000|2021-11-24 15:40:10|4323.89|4323.89|4323.62|4323.62|4323.89|4323.89|4323.62|4323.62|0
1637768430000|2021-11-24 15:40:30|4323.91|4323.91|4323.79|4323.79|4323.91|4323.91|4323.79|4323.79|0
1637768440000|2021-11-24 15:40:40|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|0
1637768450000|2021-11-24 15:40:50|4323.9|4323.9|4323.99|4323.99|4324.3|4324.3|4323.9|4323.9|0
1637768460000|2021-11-24 15:41:00|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|0
1637768470000|2021-11-24 15:41:10|4325.24|4325.24|4324.93|4324.93|4325.24|4325.24|4324.93|4324.93|0
1637768480000|2021-11-24 15:41:20|4324.87|4324.87|4324.84|4324.84|4324.87|4324.87|4324.84|4324.84|0
1637768490000|2021-11-24 15:41:30|4324.82|4324.82|4325.08|4325.08|4325.08|4325.08|4324.77|4324.77|0
1637768500000|2021-11-24 15:41:40|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|0
1637768520000|2021-11-24 15:42:00|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|0
1637768530000|2021-11-24 15:42:10|4324.41|4324.41|4324.09|4324.09|4324.41|4324.41|4324.09|4324.09|0
1637768540000|2021-11-24 15:42:20|4324|4324|4323.84|4323.84|4324|4324|4323.37|4323.37|0
1637768550000|2021-11-24 15:42:30|4323.9|4323.9|4324.25|4324.25|4324.27|4324.27|4323.9|4323.9|0
1637768560000|2021-11-24 15:42:40|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|0
1637768570000|2021-11-24 15:42:50|4324.25|4324.25|4324.2|4324.2|4324.25|4324.25|4324.2|4324.2|0
1637768590000|2021-11-24 15:43:10|4323.89|4323.89|4323.58|4323.58|4323.89|4323.89|4323.58|4323.58|0
1637768620000|2021-11-24 15:43:40|4323.89|4323.89|4324.05|4324.05|4324.05|4324.05|4323.89|4323.89|0
1637768630000|2021-11-24 15:43:50|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|0
1637768640000|2021-11-24 15:44:00|4324.29|4324.29|4324.76|4324.76|4324.76|4324.76|4324.29|4324.29|0
1637768660000|2021-11-24 15:44:20|4324.94|4324.94|4325.37|4325.37|4325.37|4325.37|4324.94|4324.94|0
1637768670000|2021-11-24 15:44:30|4325.31|4325.31|4324.54|4324.54|4325.31|4325.31|4324.54|4324.54|0
1637768680000|2021-11-24 15:44:40|4324.48|4324.48|4324.24|4324.24|4324.48|4324.48|4324.24|4324.24|0
1637768690000|2021-11-24 15:44:50|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|0
1637768700000|2021-11-24 15:45:00|4323.9|4323.9|4324.26|4324.26|4324.26|4324.26|4323.9|4323.9|0
1637768710000|2021-11-24 15:45:10|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|0
1637768730000|2021-11-24 15:45:30|4324.92|4324.92|4324.64|4324.64|4324.92|4324.92|4324.61|4324.61|0
1637768740000|2021-11-24 15:45:40|4324.81|4324.81|4325.58|4325.58|4325.58|4325.58|4324.81|4324.81|0
1637768750000|2021-11-24 15:45:50|4325.54|4325.54|4325.54|4325.54|4325.54|4325.54|4325.54|4325.54|0
1637768760000|2021-11-24 15:46:00|4325.86|4325.86|4325.62|4325.62|4325.93|4325.93|4325.62|4325.62|0
1637768770000|2021-11-24 15:46:10|4325.77|4325.77|4325.73|4325.73|4325.77|4325.77|4325.62|4325.62|0
1637768780000|2021-11-24 15:46:20|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|0
1637768790000|2021-11-24 15:46:30|4325.36|4325.36|4325.3|4325.3|4325.36|4325.36|4325.3|4325.3|0
1637768800000|2021-11-24 15:46:40|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|0
1637768810000|2021-11-24 15:46:50|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|0
1637768820000|2021-11-24 15:47:00|4324.85|4324.85|4325.08|4325.08|4325.14|4325.14|4324.83|4324.83|0
1637768830000|2021-11-24 15:47:10|4324.45|4324.45|4324.4|4324.4|4324.45|4324.45|4324.4|4324.4|0
1637768850000|2021-11-24 15:47:30|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|0
1637768860000|2021-11-24 15:47:40|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|0
1637768890000|2021-11-24 15:48:10|4324.11|4324.11|4324.11|4324.11|4324.11|4324.11|4324.11|4324.11|0
1637768900000|2021-11-24 15:48:20|4324.42|4324.42|4323.96|4323.96|4324.42|4324.42|4323.96|4323.96|0
1637768910000|2021-11-24 15:48:30|4323.65|4323.65|4323.34|4323.34|4323.65|4323.65|4323.34|4323.34|0
1637768920000|2021-11-24 15:48:40|4323.29|4323.29|4323.27|4323.27|4323.29|4323.29|4323.27|4323.27|0
1637768940000|2021-11-24 15:49:00|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4322.8|4322.8|0
1637768950000|2021-11-24 15:49:10|4322.8|4322.8|4322.63|4322.63|4322.94|4322.94|4322.63|4322.63|0
1637768960000|2021-11-24 15:49:20|4322.31|4322.31|4322.63|4322.63|4322.63|4322.63|4322.31|4322.31|0
1637768970000|2021-11-24 15:49:30|4322.32|4322.32|4322.94|4322.94|4322.94|4322.94|4322.32|4322.32|0
1637768980000|2021-11-24 15:49:40|4322.63|4322.63|4322.72|4322.72|4322.72|4322.72|4322.32|4322.32|0
1637769000000|2021-11-24 15:50:00|4322.1|4322.1|4321.81|4321.81|4322.12|4322.12|4321.81|4321.81|0
1637769010000|2021-11-24 15:50:10|4322.22|4322.22|4322.54|4322.54|4322.54|4322.54|4322.22|4322.22|0
1637769020000|2021-11-24 15:50:20|4323.48|4323.48|4324.19|4324.19|4324.19|4324.19|4323.18|4323.18|0
1637769030000|2021-11-24 15:50:30|4323.88|4323.88|4323.57|4323.57|4323.88|4323.88|4322.95|4322.95|0
1637769040000|2021-11-24 15:50:40|4323.26|4323.26|4322.95|4322.95|4323.26|4323.26|4322.95|4322.95|0
1637769050000|2021-11-24 15:50:50|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|0
1637769060000|2021-11-24 15:51:00|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|0
1637769070000|2021-11-24 15:51:10|4321.86|4321.86|4321.68|4321.68|4321.86|4321.86|4321.68|4321.68|0
1637769090000|2021-11-24 15:51:30|4322.61|4322.61|4323.23|4323.23|4323.23|4323.23|4322.61|4322.61|0
1637769110000|2021-11-24 15:51:50|4323.55|4323.55|4324.48|4324.48|4324.48|4324.48|4323.55|4323.55|0
1637769120000|2021-11-24 15:52:00|4324.6|4324.6|4322.92|4322.92|4324.6|4324.6|4322.92|4322.92|0
1637769130000|2021-11-24 15:52:10|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|0
1637769140000|2021-11-24 15:52:20|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|0
1637769150000|2021-11-24 15:52:30|4324.17|4324.17|4324.87|4324.87|4324.87|4324.87|4324.17|4324.17|0
1637769160000|2021-11-24 15:52:40|4324.78|4324.78|4324.87|4324.87|4324.87|4324.87|4324.78|4324.78|0
1637769170000|2021-11-24 15:52:50|4324.96|4324.96|4324.96|4324.96|4324.96|4324.96|4324.96|4324.96|0
1637769180000|2021-11-24 15:53:00|4325.04|4325.04|4325.23|4325.23|4325.66|4325.66|4325.04|4325.04|0
1637769190000|2021-11-24 15:53:10|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|0
1637769200000|2021-11-24 15:53:20|4325.07|4325.07|4324.77|4324.77|4325.07|4325.07|4324.77|4324.77|0
1637769210000|2021-11-24 15:53:30|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|0
1637769220000|2021-11-24 15:53:40|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|0
1637769240000|2021-11-24 15:54:00|4324.53|4324.53|4324.13|4324.13|4324.53|4324.53|4324.13|4324.13|0
1637769250000|2021-11-24 15:54:10|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|0
1637769260000|2021-11-24 15:54:20|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|0
1637769280000|2021-11-24 15:54:40|4324.76|4324.76|4324.76|4324.76|4324.76|4324.76|4324.76|4324.76|0
1637769290000|2021-11-24 15:54:50|4324.72|4324.72|4324.78|4324.78|4324.78|4324.78|4324.69|4324.69|0
1637769300000|2021-11-24 15:55:00|4325.1|4325.1|4327.52|4327.52|4327.52|4327.52|4325.1|4325.1|0
1637769310000|2021-11-24 15:55:10|4327.21|4327.21|4327.03|4327.03|4327.21|4327.21|4326.88|4326.88|0
1637769320000|2021-11-24 15:55:20|4327.07|4327.07|4327.48|4327.48|4327.5|4327.5|4327.07|4327.07|0
1637769330000|2021-11-24 15:55:30|4327.5|4327.5|4327.55|4327.55|4327.55|4327.55|4327.5|4327.5|0
1637769340000|2021-11-24 15:55:40|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|0
1637769350000|2021-11-24 15:55:50|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|0
1637769360000|2021-11-24 15:56:00|4327.6|4327.6|4327.29|4327.29|4327.6|4327.6|4327.29|4327.29|0
1637769370000|2021-11-24 15:56:10|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|0
1637769390000|2021-11-24 15:56:30|4327.16|4327.16|4326.31|4326.31|4327.16|4327.16|4326.3|4326.3|0
1637769400000|2021-11-24 15:56:40|4326.63|4326.63|4326.53|4326.53|4326.63|4326.63|4326.53|4326.53|0
1637769410000|2021-11-24 15:56:50|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|0
1637769420000|2021-11-24 15:57:00|4327|4327|4327|4327|4327|4327|4327|4327|0
1637769430000|2021-11-24 15:57:10|4326.92|4326.92|4327.29|4327.29|4327.29|4327.29|4326.92|4326.92|0
1637769440000|2021-11-24 15:57:20|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|0
1637769450000|2021-11-24 15:57:30|4327.75|4327.75|4327.13|4327.13|4327.75|4327.75|4327.13|4327.13|0
1637769460000|2021-11-24 15:57:40|4327.22|4327.22|4327.26|4327.26|4327.26|4327.26|4327.22|4327.22|0
1637769470000|2021-11-24 15:57:50|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|0
1637769480000|2021-11-24 15:58:00|4326.97|4326.97|4326.37|4326.37|4326.97|4326.97|4326.37|4326.37|0
1637769490000|2021-11-24 15:58:10|4326.68|4326.68|4327.31|4327.31|4327.31|4327.31|4326.68|4326.68|0
1637769500000|2021-11-24 15:58:20|4327|4327|4327|4327|4327|4327|4327|4327|0
1637769520000|2021-11-24 15:58:40|4326.97|4326.97|4326.82|4326.82|4326.97|4326.97|4326.67|4326.67|0
1637769540000|2021-11-24 15:59:00|4327.13|4327.13|4327.17|4327.17|4327.17|4327.17|4327.13|4327.13|0
1637769550000|2021-11-24 15:59:10|4327.26|4327.26|4327.57|4327.57|4327.57|4327.57|4327.26|4327.26|0
1637769560000|2021-11-24 15:59:20|4327.88|4327.88|4328.2|4328.2|4328.2|4328.2|4327.88|4327.88|0
1637769570000|2021-11-24 15:59:30|4328.29|4328.29|4327.98|4327.98|4328.29|4328.29|4327.98|4327.98|0
1637769580000|2021-11-24 15:59:40|4327.82|4327.82|4327.78|4327.78|4327.82|4327.82|4327.78|4327.78|0
1637769590000|2021-11-24 15:59:50|4328.09|4328.09|4327.46|4327.46|4328.09|4328.09|4327.46|4327.46|0
1637769600000|2021-11-24 16:00:00|4327.31|4327.31|4327.43|4327.43|4327.43|4327.43|4327.31|4327.31|0
1637769620000|2021-11-24 16:00:20|4327.49|4327.49|4326.75|4326.75|4327.49|4327.49|4326.75|4326.75|0
1637769630000|2021-11-24 16:00:30|4327.06|4327.06|4327.37|4327.37|4327.37|4327.37|4326.75|4326.75|0
1637769640000|2021-11-24 16:00:40|4327.69|4327.69|4328.31|4328.31|4328.31|4328.31|4327.06|4327.06|0
1637769650000|2021-11-24 16:00:50|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4327.95|4327.95|0
1637769660000|2021-11-24 16:01:00|4327.95|4327.95|4327.64|4327.64|4327.95|4327.95|4327.64|4327.64|0
1637769670000|2021-11-24 16:01:10|4327.33|4327.33|4326.4|4326.4|4327.33|4327.33|4326.4|4326.4|0
1637769680000|2021-11-24 16:01:20|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|0
1637769690000|2021-11-24 16:01:30|4325.37|4325.37|4325.47|4325.47|4325.47|4325.47|4325.37|4325.37|0
1637769710000|2021-11-24 16:01:50|4325.16|4325.16|4325.31|4325.31|4325.31|4325.31|4325.16|4325.16|0
1637769720000|2021-11-24 16:02:00|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|0
1637769730000|2021-11-24 16:02:10|4325.63|4325.63|4325.62|4325.62|4325.63|4325.63|4325.31|4325.31|0
1637769760000|2021-11-24 16:02:40|4326.25|4326.25|4326.4|4326.4|4326.4|4326.4|4326.25|4326.25|0
1637769780000|2021-11-24 16:03:00|4326.09|4326.09|4326.71|4326.71|4326.71|4326.71|4326.09|4326.09|0
1637769790000|2021-11-24 16:03:10|4326.9|4326.9|4326.8|4326.8|4326.9|4326.9|4326.8|4326.8|0
1637769800000|2021-11-24 16:03:20|4326.85|4326.85|4327.78|4327.78|4327.78|4327.78|4326.85|4326.85|0
1637769810000|2021-11-24 16:03:30|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|0
1637769820000|2021-11-24 16:03:40|4328.25|4328.25|4327.94|4327.94|4328.25|4328.25|4327.94|4327.94|0
1637769830000|2021-11-24 16:03:50|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|0
1637769840000|2021-11-24 16:04:00|4327.89|4327.89|4327.58|4327.58|4327.89|4327.89|4327.58|4327.58|0
1637769850000|2021-11-24 16:04:10|4327.52|4327.52|4327.33|4327.33|4327.64|4327.64|4327.33|4327.33|0
1637769860000|2021-11-24 16:04:20|4327.27|4327.27|4327.21|4327.21|4327.27|4327.27|4327.21|4327.21|0
1637769870000|2021-11-24 16:04:30|4327.27|4327.27|4327.54|4327.54|4327.54|4327.54|4327.27|4327.27|0
1637769880000|2021-11-24 16:04:40|4328.16|4328.16|4328.01|4328.01|4328.31|4328.31|4328.01|4328.01|0
1637769910000|2021-11-24 16:05:10|4327.07|4327.07|4327.16|4327.16|4327.16|4327.16|4327.07|4327.07|0
1637769920000|2021-11-24 16:05:20|4326.85|4326.85|4326.53|4326.53|4326.85|4326.85|4326.39|4326.39|0
1637769930000|2021-11-24 16:05:30|4326.59|4326.59|4327.48|4327.48|4327.48|4327.48|4326.59|4326.59|0
1637769950000|2021-11-24 16:05:50|4327.38|4327.38|4327.48|4327.48|4327.48|4327.48|4327.38|4327.38|0
1637769960000|2021-11-24 16:06:00|4327.66|4327.66|4327.49|4327.49|4327.66|4327.66|4327.26|4327.26|0
1637769970000|2021-11-24 16:06:10|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|0
1637769990000|2021-11-24 16:06:30|4327.13|4327.13|4327.13|4327.13|4327.13|4327.13|4327.13|4327.13|0
1637770010000|2021-11-24 16:06:50|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|0
1637770030000|2021-11-24 16:07:10|4327.13|4327.13|4326.82|4326.82|4327.13|4327.13|4326.82|4326.82|0
1637770040000|2021-11-24 16:07:20|4326.67|4326.67|4326.04|4326.04|4326.67|4326.67|4326.04|4326.04|0
1637770050000|2021-11-24 16:07:30|4325.95|4325.95|4325.86|4325.86|4325.95|4325.95|4325.86|4325.86|0
1637770060000|2021-11-24 16:07:40|4326.01|4326.01|4326.17|4326.17|4326.17|4326.17|4326.01|4326.01|0
1637770070000|2021-11-24 16:07:50|4326.48|4326.48|4326.64|4326.64|4326.79|4326.79|4326.32|4326.32|0
1637770080000|2021-11-24 16:08:00|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|0
1637770100000|2021-11-24 16:08:20|4326.82|4326.82|4327.02|4327.02|4327.02|4327.02|4326.82|4326.82|0
1637770120000|2021-11-24 16:08:40|4326.4|4326.4|4327.11|4327.11|4327.11|4327.11|4326.4|4326.4|0
1637770140000|2021-11-24 16:09:00|4327.2|4327.2|4327.26|4327.26|4327.26|4327.26|4327.2|4327.2|0
1637770160000|2021-11-24 16:09:20|4327.41|4327.41|4327.41|4327.41|4327.41|4327.41|4327.41|4327.41|0
1637770170000|2021-11-24 16:09:30|4327.56|4327.56|4328.19|4328.19|4328.19|4328.19|4327.56|4327.56|0
1637770180000|2021-11-24 16:09:40|4328.17|4328.17|4328.14|4328.14|4328.17|4328.17|4328.14|4328.14|0
1637770200000|2021-11-24 16:10:00|4328.23|4328.23|4328.35|4328.35|4328.35|4328.35|4328.23|4328.23|0
1637770210000|2021-11-24 16:10:10|4328.66|4328.66|4328.98|4328.98|4328.98|4328.98|4328.35|4328.35|0
1637770220000|2021-11-24 16:10:20|4328.66|4328.66|4328.51|4328.51|4328.82|4328.82|4328.51|4328.51|0
1637770230000|2021-11-24 16:10:30|4328.82|4328.82|4329.46|4329.46|4329.46|4329.46|4328.82|4328.82|0
1637770240000|2021-11-24 16:10:40|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|0
1637770250000|2021-11-24 16:10:50|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|0
1637770260000|2021-11-24 16:11:00|4329.87|4329.87|4330.34|4330.34|4330.34|4330.34|4329.87|4329.87|0
1637770270000|2021-11-24 16:11:10|4330.65|4330.65|4330.65|4330.65|4330.65|4330.65|4330.65|4330.65|0
1637770280000|2021-11-24 16:11:20|4330.8|4330.8|4331.74|4331.74|4331.74|4331.74|4330.8|4330.8|0
1637770290000|2021-11-24 16:11:30|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|0
1637770300000|2021-11-24 16:11:40|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|0
1637770340000|2021-11-24 16:12:20|4331.4|4331.4|4331.36|4331.36|4331.4|4331.4|4331.36|4331.36|0
1637770350000|2021-11-24 16:12:30|4331.05|4331.05|4331.05|4331.05|4331.05|4331.05|4331.05|4331.05|0
1637770360000|2021-11-24 16:12:40|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|0
1637770370000|2021-11-24 16:12:50|4331.01|4331.01|4331.01|4331.01|4331.32|4331.32|4331.01|4331.01|0
1637770380000|2021-11-24 16:13:00|4330.97|4330.97|4330.88|4330.88|4330.97|4330.97|4330.88|4330.88|0
1637770400000|2021-11-24 16:13:20|4330.57|4330.57|4331.18|4331.18|4331.18|4331.18|4330.57|4330.57|0
1637770420000|2021-11-24 16:13:40|4330.87|4330.87|4330.7|4330.7|4330.87|4330.87|4330.7|4330.7|0
1637770430000|2021-11-24 16:13:50|4330.07|4330.07|4329.59|4329.59|4330.07|4330.07|4329.28|4329.28|0
1637770440000|2021-11-24 16:14:00|4328.96|4328.96|4329.22|4329.22|4329.28|4329.28|4328.96|4328.96|0
1637770450000|2021-11-24 16:14:10|4329.16|4329.16|4329.16|4329.16|4329.16|4329.16|4329.1|4329.1|0
1637770460000|2021-11-24 16:14:20|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|0
1637770490000|2021-11-24 16:14:50|4329.19|4329.19|4330|4330|4330.15|4330.15|4329.19|4329.19|0
1637770500000|2021-11-24 16:15:00|4330.46|4330.46|4330.52|4330.52|4330.61|4330.61|4330.46|4330.46|0
1637770530000|2021-11-24 16:15:30|4330.48|4330.48|4330.02|4330.02|4330.48|4330.48|4330.02|4330.02|0
1637770540000|2021-11-24 16:15:40|4330.11|4330.11|4330.14|4330.14|4330.14|4330.14|4330.11|4330.11|0
1637770550000|2021-11-24 16:15:50|4329.82|4329.82|4330.18|4330.18|4330.18|4330.18|4329.82|4329.82|0
1637770560000|2021-11-24 16:16:00|4330.24|4330.24|4329.77|4329.77|4330.24|4330.24|4329.77|4329.77|0
1637770570000|2021-11-24 16:16:10|4329.46|4329.46|4329.9|4329.9|4329.95|4329.95|4329.15|4329.15|0
1637770580000|2021-11-24 16:16:20|4329.75|4329.75|4329.52|4329.52|4329.75|4329.75|4329.46|4329.46|0
1637770600000|2021-11-24 16:16:40|4329.83|4329.83|4329.83|4329.83|4329.83|4329.83|4329.83|4329.83|0
1637770610000|2021-11-24 16:16:50|4330.14|4330.14|4330.7|4330.7|4330.7|4330.7|4329.93|4329.93|0
1637770620000|2021-11-24 16:17:00|4330.85|4330.85|4330.66|4330.66|4330.85|4330.85|4330.54|4330.54|0
1637770630000|2021-11-24 16:17:10|4330.35|4330.35|4330.32|4330.32|4330.35|4330.35|4330.32|4330.32|0
1637770640000|2021-11-24 16:17:20|4330.17|4330.17|4330.24|4330.24|4330.24|4330.24|4329.84|4329.84|0
1637770650000|2021-11-24 16:17:30|4330.56|4330.56|4330.87|4330.87|4330.87|4330.87|4330.56|4330.56|0
1637770660000|2021-11-24 16:17:40|4330.96|4330.96|4330.64|4330.64|4331.27|4331.27|4330.64|4330.64|0
1637770670000|2021-11-24 16:17:50|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|0
1637770680000|2021-11-24 16:18:00|4330.64|4330.64|4331.23|4331.23|4331.85|4331.85|4330.64|4330.64|0
1637770690000|2021-11-24 16:18:10|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|0
1637770700000|2021-11-24 16:18:20|4331.63|4331.63|4331.98|4331.98|4331.98|4331.98|4331.63|4331.63|0
1637770710000|2021-11-24 16:18:30|4331.89|4331.89|4331.58|4331.58|4332.05|4332.05|4331.58|4331.58|0
1637770720000|2021-11-24 16:18:40|4331.27|4331.27|4331.42|4331.42|4331.42|4331.42|4331.27|4331.27|0
1637770730000|2021-11-24 16:18:50|4331.54|4331.54|4331.83|4331.83|4331.83|4331.83|4331.36|4331.36|0
1637770740000|2021-11-24 16:19:00|4331.98|4331.98|4331.98|4331.98|4331.98|4331.98|4331.98|4331.98|0
1637770750000|2021-11-24 16:19:10|4332.29|4332.29|4332.34|4332.34|4332.34|4332.34|4332.29|4332.29|0
1637770760000|2021-11-24 16:19:20|4332.5|4332.5|4333.21|4333.21|4333.25|4333.25|4332.5|4332.5|0
1637770770000|2021-11-24 16:19:30|4333.3|4333.3|4332.68|4332.68|4333.3|4333.3|4332.68|4332.68|0
1637770790000|2021-11-24 16:19:50|4333.3|4333.3|4333.12|4333.12|4333.3|4333.3|4333.12|4333.12|0
1637770800000|2021-11-24 16:20:00|4332.81|4332.81|4332.5|4332.5|4333.12|4333.12|4332.5|4332.5|0
1637770810000|2021-11-24 16:20:10|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|0
1637770830000|2021-11-24 16:20:30|4332.5|4332.5|4332.18|4332.18|4332.5|4332.5|4332.18|4332.18|0
1637770840000|2021-11-24 16:20:40|4332.5|4332.5|4333.12|4333.12|4333.43|4333.43|4332.5|4332.5|0
1637770850000|2021-11-24 16:20:50|4332.96|4332.96|4332.56|4332.56|4333.27|4333.27|4332.56|4332.56|0
1637770860000|2021-11-24 16:21:00|4332.51|4332.51|4332.73|4332.73|4332.73|4332.73|4332.42|4332.42|0
1637770870000|2021-11-24 16:21:10|4332.82|4332.82|4332.62|4332.62|4332.98|4332.98|4332.62|4332.62|0
1637770880000|2021-11-24 16:21:20|4332.94|4332.94|4332.84|4332.84|4332.94|4332.94|4332.84|4332.84|0
1637770890000|2021-11-24 16:21:30|4333.16|4333.16|4332.85|4332.85|4333.31|4333.31|4332.85|4332.85|0
1637770900000|2021-11-24 16:21:40|4332.22|4332.22|4332.54|4332.54|4332.54|4332.54|4332.22|4332.22|0
1637770910000|2021-11-24 16:21:50|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|0
1637770920000|2021-11-24 16:22:00|4332.54|4332.54|4332.85|4332.85|4332.85|4332.85|4332.54|4332.54|0
1637770930000|2021-11-24 16:22:10|4332.79|4332.79|4332.34|4332.34|4332.79|4332.79|4332.33|4332.33|0
1637770940000|2021-11-24 16:22:20|4332.19|4332.19|4331.56|4331.56|4332.19|4332.19|4331.56|4331.56|0
1637770950000|2021-11-24 16:22:30|4331.47|4331.47|4331.47|4331.47|4331.47|4331.47|4331.47|4331.47|0
1637770960000|2021-11-24 16:22:40|4331.65|4331.65|4332.42|4332.42|4332.42|4332.42|4331.65|4331.65|0
1637770970000|2021-11-24 16:22:50|4333.05|4333.05|4331.84|4331.84|4333.43|4333.43|4331.84|4331.84|0
1637770980000|2021-11-24 16:23:00|4331.78|4331.78|4331.41|4331.41|4331.78|4331.78|4331.41|4331.41|0
1637771000000|2021-11-24 16:23:20|4331.1|4331.1|4331.02|4331.02|4331.1|4331.1|4331.02|4331.02|0
1637771010000|2021-11-24 16:23:30|4330.86|4330.86|4331.02|4331.02|4331.02|4331.02|4330.86|4330.86|0
1637771030000|2021-11-24 16:23:50|4331.07|4331.07|4330.46|4330.46|4331.07|4331.07|4330.46|4330.46|0
1637771040000|2021-11-24 16:24:00|4330.34|4330.34|4330.65|4330.65|4330.96|4330.96|4330.34|4330.34|0
1637771050000|2021-11-24 16:24:10|4331.27|4331.27|4330.5|4330.5|4331.27|4331.27|4330.5|4330.5|0
1637771060000|2021-11-24 16:24:20|4330.44|4330.44|4330.13|4330.13|4330.44|4330.44|4330.13|4330.13|0
1637771070000|2021-11-24 16:24:30|4330.28|4330.28|4329.97|4329.97|4330.28|4330.28|4329.97|4329.97|0
1637771080000|2021-11-24 16:24:40|4329.66|4329.66|4329.66|4329.66|4329.66|4329.66|4329.66|4329.66|0
1637771100000|2021-11-24 16:25:00|4329.81|4329.81|4330.28|4330.28|4330.28|4330.28|4329.81|4329.81|0
1637771110000|2021-11-24 16:25:10|4329.97|4329.97|4330.17|4330.17|4330.17|4330.17|4329.97|4329.97|0
1637771120000|2021-11-24 16:25:20|4330.48|4330.48|4329.94|4329.94|4330.48|4330.48|4329.94|4329.94|0
1637771130000|2021-11-24 16:25:30|4329.79|4329.79|4329.48|4329.48|4329.79|4329.79|4329.48|4329.48|0
1637771140000|2021-11-24 16:25:40|4329.5|4329.5|4329.52|4329.52|4329.52|4329.52|4329.5|4329.5|0
1637771150000|2021-11-24 16:25:50|4329.84|4329.84|4329.68|4329.68|4329.84|4329.84|4329.52|4329.52|0
1637771160000|2021-11-24 16:26:00|4329.37|4329.37|4329.83|4329.83|4329.99|4329.99|4329.37|4329.37|0
1637771170000|2021-11-24 16:26:10|4329.89|4329.89|4329.38|4329.38|4329.89|4329.89|4329.38|4329.38|0
1637771180000|2021-11-24 16:26:20|4329.23|4329.23|4329.69|4329.69|4329.69|4329.69|4329.23|4329.23|0
1637771190000|2021-11-24 16:26:30|4329.54|4329.54|4329.72|4329.72|4329.72|4329.72|4329.54|4329.54|0
1637771200000|2021-11-24 16:26:40|4329.4|4329.4|4329.35|4329.35|4329.4|4329.4|4329.35|4329.35|0
1637771210000|2021-11-24 16:26:50|4329.37|4329.37|4329.06|4329.06|4329.52|4329.52|4329.06|4329.06|0
1637771220000|2021-11-24 16:27:00|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|0
1637771230000|2021-11-24 16:27:10|4329.12|4329.12|4328.96|4328.96|4329.12|4329.12|4328.81|4328.81|0
1637771240000|2021-11-24 16:27:20|4328.92|4328.92|4328.67|4328.67|4328.92|4328.92|4328.51|4328.51|0
1637771250000|2021-11-24 16:27:30|4328.82|4328.82|4328.88|4328.88|4328.88|4328.88|4328.51|4328.51|0
1637771260000|2021-11-24 16:27:40|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|4328.88|4328.88|0
1637771270000|2021-11-24 16:27:50|4329.51|4329.51|4329.18|4329.18|4329.55|4329.55|4329.18|4329.18|0
1637771280000|2021-11-24 16:28:00|4329.49|4329.49|4329.4|4329.4|4329.49|4329.49|4329.4|4329.4|0
1637771290000|2021-11-24 16:28:10|4329.71|4329.71|4329.49|4329.49|4329.71|4329.71|4329.49|4329.49|0
1637771310000|2021-11-24 16:28:30|4329.64|4329.64|4329.53|4329.53|4329.74|4329.74|4329.53|4329.53|0
1637771320000|2021-11-24 16:28:40|4329.55|4329.55|4330.75|4330.75|4330.75|4330.75|4329.49|4329.49|0
1637771330000|2021-11-24 16:28:50|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|0
1637771340000|2021-11-24 16:29:00|4330.53|4330.53|4329.45|4329.45|4330.53|4330.53|4329.45|4329.45|0
1637771350000|2021-11-24 16:29:10|4329.76|4329.76|4330.22|4330.22|4330.22|4330.22|4329.76|4329.76|0
1637771360000|2021-11-24 16:29:20|4330.2|4330.2|4329.64|4329.64|4330.2|4330.2|4329.64|4329.64|0
1637771370000|2021-11-24 16:29:30|4329.52|4329.52|4329.62|4329.62|4329.62|4329.62|4329.52|4329.52|0
1637771380000|2021-11-24 16:29:40|4329.93|4329.93|4329.74|4329.74|4329.93|4329.93|4329.18|4329.18|0
1637771390000|2021-11-24 16:29:50|4329.59|4329.59|4329.71|4329.71|4329.73|4329.73|4329.38|4329.38|0
1637828100000|2021-11-25 08:15:00|4329.76|4329.76|4329.7|4329.7|4329.76|4329.76|4329.7|4329.7|0
1637828120000|2021-11-25 08:15:20|4329.66|4329.66|4328.41|4328.41|4329.66|4329.66|4328.1|4328.1|0
1637828130000|2021-11-25 08:15:30|4327.47|4327.47|4326.22|4326.22|4327.47|4327.47|4326.22|4326.22|0
1637828180000|2021-11-25 08:16:20|4326.83|4326.83|4327.14|4327.14|4327.46|4327.46|4326.83|4326.83|0
1637828190000|2021-11-25 08:16:30|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|0
1637828210000|2021-11-25 08:16:50|4327.29|4327.29|4327.6|4327.6|4327.6|4327.6|4327.29|4327.29|0
1637828220000|2021-11-25 08:17:00|4327.92|4327.92|4327.61|4327.61|4327.92|4327.92|4327.61|4327.61|0
1637828230000|2021-11-25 08:17:10|4327.92|4327.92|4328.39|4328.39|4328.55|4328.55|4327.92|4327.92|0
1637828240000|2021-11-25 08:17:20|4328.08|4328.08|4327.77|4327.77|4328.08|4328.08|4327.14|4327.14|0
1637828250000|2021-11-25 08:17:30|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|0
1637828260000|2021-11-25 08:17:40|4328.06|4328.06|4328.06|4328.06|4328.06|4328.06|4328.06|4328.06|0
1637828270000|2021-11-25 08:17:50|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|0
1637828280000|2021-11-25 08:18:00|4328.6|4328.6|4327.73|4327.73|4328.6|4328.6|4327.73|4327.73|0
1637828290000|2021-11-25 08:18:10|4328.03|4328.03|4328.15|4328.15|4328.15|4328.15|4327.91|4327.91|0
1637828300000|2021-11-25 08:18:20|4327.97|4327.97|4327.91|4327.91|4327.97|4327.97|4327.91|4327.91|0
1637828310000|2021-11-25 08:18:30|4327.79|4327.79|4328.72|4328.72|4328.72|4328.72|4327.79|4327.79|0
1637828330000|2021-11-25 08:18:50|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|0
1637828340000|2021-11-25 08:19:00|4327.78|4327.78|4326.89|4326.89|4327.78|4327.78|4326.39|4326.39|0
1637828350000|2021-11-25 08:19:10|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|0
1637828360000|2021-11-25 08:19:20|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|0
1637828370000|2021-11-25 08:19:30|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|0
1637828390000|2021-11-25 08:19:50|4326.89|4326.89|4327.08|4327.08|4327.08|4327.08|4326.89|4326.89|0
1637828400000|2021-11-25 08:20:00|4326.98|4326.98|4328.23|4328.23|4328.23|4328.23|4326.98|4326.98|0
1637828410000|2021-11-25 08:20:10|4328.35|4328.35|4328.21|4328.21|4328.35|4328.35|4327.58|4327.58|0
1637828420000|2021-11-25 08:20:20|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|0
1637828450000|2021-11-25 08:20:50|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|0
1637828460000|2021-11-25 08:21:00|4327.97|4327.97|4326.99|4326.99|4327.97|4327.97|4326.72|4326.72|0
1637828470000|2021-11-25 08:21:10|4327.61|4327.61|4327.3|4327.3|4327.61|4327.61|4327.3|4327.3|0
1637828480000|2021-11-25 08:21:20|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|0
1637828490000|2021-11-25 08:21:30|4327.91|4327.91|4328.01|4328.01|4328.01|4328.01|4327.91|4327.91|0
1637828500000|2021-11-25 08:21:40|4327.85|4327.85|4328.16|4328.16|4328.16|4328.16|4327.85|4327.85|0
1637828510000|2021-11-25 08:21:50|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|0
1637828520000|2021-11-25 08:22:00|4327.72|4327.72|4327.81|4327.81|4327.97|4327.97|4327.72|4327.72|0
1637828530000|2021-11-25 08:22:10|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|0
1637828540000|2021-11-25 08:22:20|4327.51|4327.51|4327.51|4327.51|4327.66|4327.66|4327.51|4327.51|0
1637828560000|2021-11-25 08:22:40|4327.41|4327.41|4327.41|4327.41|4327.41|4327.41|4327.41|4327.41|0
1637828570000|2021-11-25 08:22:50|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|0
1637828580000|2021-11-25 08:23:00|4327.51|4327.51|4328.15|4328.15|4328.15|4328.15|4327.51|4327.51|0
1637828590000|2021-11-25 08:23:10|4327.97|4327.97|4327.85|4327.85|4327.97|4327.97|4327.85|4327.85|0
1637828600000|2021-11-25 08:23:20|4327.89|4327.89|4326.33|4326.33|4327.89|4327.89|4326.33|4326.33|0
1637828610000|2021-11-25 08:23:30|4326.09|4326.09|4326.09|4326.09|4326.09|4326.09|4326.09|4326.09|0
1637828620000|2021-11-25 08:23:40|4326.21|4326.21|4327.15|4327.15|4327.15|4327.15|4326.21|4326.21|0
1637828630000|2021-11-25 08:23:50|4327.24|4327.24|4328.01|4328.01|4328.01|4328.01|4327.24|4327.24|0
1637828650000|2021-11-25 08:24:10|4328.17|4328.17|4328.47|4328.47|4328.47|4328.47|4328.17|4328.17|0
1637828660000|2021-11-25 08:24:20|4328.38|4328.38|4328.29|4328.29|4328.38|4328.38|4328.29|4328.29|0
1637828680000|2021-11-25 08:24:40|4329.23|4329.23|4329.85|4329.85|4329.85|4329.85|4329.23|4329.23|0
1637828690000|2021-11-25 08:24:50|4330.16|4330.16|4327.67|4327.67|4330.16|4330.16|4327.67|4327.67|0
1637828700000|2021-11-25 08:25:00|4327.5|4327.5|4327.33|4327.33|4327.5|4327.5|4327.33|4327.33|0
1637828730000|2021-11-25 08:25:30|4327.14|4327.14|4326.93|4326.93|4327.14|4327.14|4326.93|4326.93|0
1637828740000|2021-11-25 08:25:40|4325.68|4325.68|4326.14|4326.14|4326.14|4326.14|4325.68|4325.68|0
1637828750000|2021-11-25 08:25:50|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|4325.75|4325.75|0
1637828760000|2021-11-25 08:26:00|4325.76|4325.76|4325.63|4325.63|4325.76|4325.76|4325.63|4325.63|0
1637828770000|2021-11-25 08:26:10|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|0
1637828790000|2021-11-25 08:26:30|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|0
1637828840000|2021-11-25 08:27:20|4323.89|4323.89|4323.89|4323.89|4323.89|4323.89|4323.89|4323.89|0
1637828850000|2021-11-25 08:27:30|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|0
1637828860000|2021-11-25 08:27:40|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|0
1637828870000|2021-11-25 08:27:50|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|0
1637828880000|2021-11-25 08:28:00|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|0
1637828900000|2021-11-25 08:28:20|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|0
1637828910000|2021-11-25 08:28:30|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|0
1637828920000|2021-11-25 08:28:40|4324.84|4324.84|4324.5|4324.5|4324.84|4324.84|4324.5|4324.5|0
1637828940000|2021-11-25 08:29:00|4324.19|4324.19|4324.19|4324.19|4324.19|4324.19|4324.19|4324.19|0
1637828950000|2021-11-25 08:29:10|4323.88|4323.88|4323.68|4323.68|4323.88|4323.88|4323.68|4323.68|0
1637828980000|2021-11-25 08:29:40|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|0
1637828990000|2021-11-25 08:29:50|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|0
1637829010000|2021-11-25 08:30:10|4323.24|4323.24|4323.33|4323.33|4323.33|4323.33|4323.24|4323.24|0
1637829020000|2021-11-25 08:30:20|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|0
1637829030000|2021-11-25 08:30:30|4324.89|4324.89|4324.89|4324.89|4324.89|4324.89|4324.89|4324.89|0
1637829050000|2021-11-25 08:30:50|4325.04|4325.04|4324.89|4324.89|4325.04|4325.04|4324.89|4324.89|0
1637829070000|2021-11-25 08:31:10|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|0
1637829080000|2021-11-25 08:31:20|4326.44|4326.44|4326.62|4326.62|4326.62|4326.62|4326.44|4326.44|0
1637829110000|2021-11-25 08:31:50|4326.31|4326.31|4326.31|4326.31|4326.31|4326.31|4326.31|4326.31|0
1637829120000|2021-11-25 08:32:00|4326.62|4326.62|4326.53|4326.53|4326.62|4326.62|4326.53|4326.53|0
1637829140000|2021-11-25 08:32:20|4326.68|4326.68|4326.53|4326.53|4326.68|4326.68|4326.53|4326.53|0
1637829150000|2021-11-25 08:32:30|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|0
1637829160000|2021-11-25 08:32:40|4327.11|4327.11|4326.8|4326.8|4327.11|4327.11|4326.8|4326.8|0
1637829180000|2021-11-25 08:33:00|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|0
1637829190000|2021-11-25 08:33:10|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|0
1637829210000|2021-11-25 08:33:30|4326.03|4326.03|4326.32|4326.32|4326.32|4326.32|4325.88|4325.88|0
1637829230000|2021-11-25 08:33:50|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|0
1637829240000|2021-11-25 08:34:00|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|0
1637829250000|2021-11-25 08:34:10|4326.07|4326.07|4326.07|4326.07|4326.53|4326.53|4326.07|4326.07|0
1637829280000|2021-11-25 08:34:40|4325.96|4325.96|4325.89|4325.89|4326.05|4326.05|4325.89|4325.89|0
1637829290000|2021-11-25 08:34:50|4325.27|4325.27|4325.18|4325.18|4325.27|4325.27|4325.18|4325.18|0
1637829300000|2021-11-25 08:35:00|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|0
1637829320000|2021-11-25 08:35:20|4325.18|4325.18|4325.33|4325.33|4325.33|4325.33|4325.18|4325.18|0
1637829330000|2021-11-25 08:35:30|4325.24|4325.24|4326.17|4326.17|4326.17|4326.17|4325.24|4325.24|0
1637829350000|2021-11-25 08:35:50|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|0
1637829360000|2021-11-25 08:36:00|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|0
1637829370000|2021-11-25 08:36:10|4325.89|4325.89|4325.8|4325.8|4325.89|4325.89|4325.8|4325.8|0
1637829380000|2021-11-25 08:36:20|4325.62|4325.62|4325.62|4325.62|4325.62|4325.62|4325.62|4325.62|0
1637829420000|2021-11-25 08:37:00|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|0
1637829440000|2021-11-25 08:37:20|4325.62|4325.62|4325.47|4325.47|4325.62|4325.62|4325.16|4325.16|0
1637829450000|2021-11-25 08:37:30|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|0
1637829530000|2021-11-25 08:38:50|4325.52|4325.52|4325.5|4325.5|4325.52|4325.52|4325.37|4325.37|0
1637829540000|2021-11-25 08:39:00|4325.65|4325.65|4325.4|4325.4|4325.65|4325.65|4325.4|4325.4|0
1637829550000|2021-11-25 08:39:10|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|0
1637829560000|2021-11-25 08:39:20|4325.59|4325.59|4325.73|4325.73|4325.73|4325.73|4325.59|4325.59|0
1637829580000|2021-11-25 08:39:40|4326.05|4326.05|4326|4326|4326.05|4326.05|4326|4326|0
1637829600000|2021-11-25 08:40:00|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|0
1637829610000|2021-11-25 08:40:10|4325.4|4325.4|4325.62|4325.62|4325.72|4325.72|4325.4|4325.4|0
1637829620000|2021-11-25 08:40:20|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|0
1637829630000|2021-11-25 08:40:30|4325.63|4325.63|4325.47|4325.47|4325.78|4325.78|4325.47|4325.47|0
1637829650000|2021-11-25 08:40:50|4325.78|4325.78|4325.78|4325.78|4325.78|4325.78|4325.78|4325.78|0
1637829660000|2021-11-25 08:41:00|4325.93|4325.93|4325.93|4325.93|4325.93|4325.93|4325.93|4325.93|0
1637829670000|2021-11-25 08:41:10|4326.24|4326.24|4326.24|4326.24|4326.24|4326.24|4326.24|4326.24|0
1637829690000|2021-11-25 08:41:30|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|0
1637829720000|2021-11-25 08:42:00|4325.9|4325.9|4324.93|4324.93|4326.36|4326.36|4324.93|4324.93|0
1637829730000|2021-11-25 08:42:10|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|0
1637829740000|2021-11-25 08:42:20|4324.8|4324.8|4325.04|4325.04|4325.04|4325.04|4324.7|4324.7|0
1637829750000|2021-11-25 08:42:30|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|0
1637829770000|2021-11-25 08:42:50|4326.11|4326.11|4325.96|4325.96|4326.11|4326.11|4325.96|4325.96|0
1637829780000|2021-11-25 08:43:00|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|0
1637829800000|2021-11-25 08:43:20|4325.65|4325.65|4325.95|4325.95|4325.95|4325.95|4325.65|4325.65|0
1637829810000|2021-11-25 08:43:30|4326.11|4326.11|4326.11|4326.11|4326.11|4326.11|4326.11|4326.11|0
1637829830000|2021-11-25 08:43:50|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|0
1637829850000|2021-11-25 08:44:10|4327.19|4327.19|4327.1|4327.1|4327.19|4327.19|4326.95|4326.95|0
1637829870000|2021-11-25 08:44:30|4327.25|4327.25|4327.71|4327.71|4327.71|4327.71|4327.25|4327.25|0
1637829880000|2021-11-25 08:44:40|4328.02|4328.02|4327.9|4327.9|4328.63|4328.63|4327.9|4327.9|0
1637829890000|2021-11-25 08:44:50|4327.72|4327.72|4327.68|4327.68|4327.72|4327.72|4327.68|4327.68|0
1637829900000|2021-11-25 08:45:00|4327.59|4327.59|4326.65|4326.65|4327.59|4327.59|4326.65|4326.65|0
1637829910000|2021-11-25 08:45:10|4326.61|4326.61|4326.73|4326.73|4326.73|4326.73|4326.61|4326.61|0
1637829920000|2021-11-25 08:45:20|4326.88|4326.88|4326.93|4326.93|4326.93|4326.93|4326.88|4326.88|0
1637829960000|2021-11-25 08:46:00|4327.09|4327.09|4326.77|4326.77|4327.09|4327.09|4326.77|4326.77|0
1637829970000|2021-11-25 08:46:10|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|0
1637830000000|2021-11-25 08:46:40|4326.47|4326.47|4326.35|4326.35|4326.47|4326.47|4326.35|4326.35|0
1637830010000|2021-11-25 08:46:50|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|0
1637830020000|2021-11-25 08:47:00|4326.1|4326.1|4325.89|4325.89|4326.1|4326.1|4325.89|4325.89|0
1637830030000|2021-11-25 08:47:10|4325.27|4325.27|4325.36|4325.36|4325.36|4325.36|4325.27|4325.27|0
1637830050000|2021-11-25 08:47:30|4324.75|4324.75|4325.06|4325.06|4325.06|4325.06|4324.75|4324.75|0
1637830060000|2021-11-25 08:47:40|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|0
1637830090000|2021-11-25 08:48:10|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|0
1637830100000|2021-11-25 08:48:20|4325.31|4325.31|4325.61|4325.61|4326.24|4326.24|4325.31|4325.31|0
1637830110000|2021-11-25 08:48:30|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|0
1637830130000|2021-11-25 08:48:50|4325.58|4325.58|4325.8|4325.8|4326.21|4326.21|4325.58|4325.58|0
1637830140000|2021-11-25 08:49:00|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|0
1637830150000|2021-11-25 08:49:10|4326.58|4326.58|4326.89|4326.89|4326.89|4326.89|4326.58|4326.58|0
1637830180000|2021-11-25 08:49:40|4327.21|4327.21|4327.52|4327.52|4327.52|4327.52|4327.21|4327.21|0
1637830230000|2021-11-25 08:50:30|4328.46|4328.46|4327.52|4327.52|4328.46|4328.46|4327.52|4327.52|0
1637830240000|2021-11-25 08:50:40|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|0
1637830260000|2021-11-25 08:51:00|4327.37|4327.37|4326.78|4326.78|4327.87|4327.87|4326.78|4326.78|0
1637830270000|2021-11-25 08:51:10|4326.47|4326.47|4326.69|4326.69|4326.69|4326.69|4326.47|4326.47|0
1637830280000|2021-11-25 08:51:20|4327|4327|4327|4327|4327|4327|4327|4327|0
1637830290000|2021-11-25 08:51:30|4327.63|4327.63|4327.63|4327.63|4327.63|4327.63|4327.63|4327.63|0
1637830300000|2021-11-25 08:51:40|4328.25|4328.25|4328.43|4328.43|4328.43|4328.43|4327.94|4327.94|0
1637830340000|2021-11-25 08:52:20|4328.74|4328.74|4328.68|4328.68|4328.74|4328.74|4328.68|4328.68|0
1637830360000|2021-11-25 08:52:40|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|0
1637830370000|2021-11-25 08:52:50|4328.74|4328.74|4329.08|4329.08|4329.37|4329.37|4328.65|4328.65|0
1637830380000|2021-11-25 08:53:00|4328.77|4328.77|4328|4328|4328.77|4328.77|4328|4328|0
1637830390000|2021-11-25 08:53:10|4328.31|4328.31|4327.71|4327.71|4328.31|4328.31|4327.71|4327.71|0
1637830430000|2021-11-25 08:53:50|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|0
1637830440000|2021-11-25 08:54:00|4327.35|4327.35|4327.03|4327.03|4327.35|4327.35|4327.03|4327.03|0
1637830460000|2021-11-25 08:54:20|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|0
1637830510000|2021-11-25 08:55:10|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|0
1637830530000|2021-11-25 08:55:30|4327.66|4327.66|4326.9|4326.9|4327.66|4327.66|4326.9|4326.9|0
1637830550000|2021-11-25 08:55:50|4326.58|4326.58|4326.36|4326.36|4326.68|4326.68|4326.36|4326.36|0
1637830560000|2021-11-25 08:56:00|4326.05|4326.05|4326.06|4326.06|4326.37|4326.37|4325.75|4325.75|0
1637830580000|2021-11-25 08:56:20|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|0
1637830600000|2021-11-25 08:56:40|4326.3|4326.3|4327.24|4327.24|4327.24|4327.24|4326.3|4326.3|0
1637830610000|2021-11-25 08:56:50|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|0
1637830620000|2021-11-25 08:57:00|4326.77|4326.77|4326.46|4326.46|4326.77|4326.77|4326.46|4326.46|0
1637830630000|2021-11-25 08:57:10|4326.5|4326.5|4326.81|4326.81|4326.81|4326.81|4326.5|4326.5|0
1637830650000|2021-11-25 08:57:30|4327.12|4327.12|4327.75|4327.75|4327.75|4327.75|4327.12|4327.12|0
1637830680000|2021-11-25 08:58:00|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|0
1637830710000|2021-11-25 08:58:30|4327.75|4327.75|4326.48|4326.48|4327.75|4327.75|4326.48|4326.48|0
1637830720000|2021-11-25 08:58:40|4326.53|4326.53|4327.16|4327.16|4327.16|4327.16|4326.53|4326.53|0
1637830740000|2021-11-25 08:59:00|4327.28|4327.28|4327.45|4327.45|4327.45|4327.45|4327.14|4327.14|0
1637830750000|2021-11-25 08:59:10|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|0
1637830760000|2021-11-25 08:59:20|4327.94|4327.94|4327.62|4327.62|4327.94|4327.94|4327.62|4327.62|0
1637830770000|2021-11-25 08:59:30|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|0
1637830780000|2021-11-25 08:59:40|4328.34|4328.34|4328.03|4328.03|4328.34|4328.34|4327.72|4327.72|0
1637830800000|2021-11-25 09:00:00|4327.94|4327.94|4327.85|4327.85|4328.25|4328.25|4327.85|4327.85|0
1637830820000|2021-11-25 09:00:20|4327.9|4327.9|4327.71|4327.71|4327.9|4327.9|4327.71|4327.71|0
1637830830000|2021-11-25 09:00:30|4327.4|4327.4|4327.56|4327.56|4327.56|4327.56|4327.1|4327.1|0
1637830840000|2021-11-25 09:00:40|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|0
1637830850000|2021-11-25 09:00:50|4327.35|4327.35|4327.3|4327.3|4327.35|4327.35|4327.3|4327.3|0
1637830870000|2021-11-25 09:01:10|4327.21|4327.21|4327.02|4327.02|4327.21|4327.21|4327.02|4327.02|0
1637830880000|2021-11-25 09:01:20|4327.06|4327.06|4327.02|4327.02|4327.06|4327.06|4327.02|4327.02|0
1637830890000|2021-11-25 09:01:30|4327.33|4327.33|4327.02|4327.02|4327.33|4327.33|4327.02|4327.02|0
1637830910000|2021-11-25 09:01:50|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|0
1637830930000|2021-11-25 09:02:10|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|0
1637830960000|2021-11-25 09:02:40|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|0
1637830970000|2021-11-25 09:02:50|4326.34|4326.34|4326.65|4326.65|4326.65|4326.65|4326.34|4326.34|0
1637830980000|2021-11-25 09:03:00|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|0
1637830990000|2021-11-25 09:03:10|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|0
1637831030000|2021-11-25 09:03:50|4327|4327|4327|4327|4327|4327|4327|4327|0
1637831040000|2021-11-25 09:04:00|4326.69|4326.69|4326.38|4326.38|4326.69|4326.69|4326.38|4326.38|0
1637831050000|2021-11-25 09:04:10|4325.76|4325.76|4325.76|4325.76|4325.76|4325.76|4325.76|4325.76|0
1637831060000|2021-11-25 09:04:20|4326.18|4326.18|4326.33|4326.33|4326.33|4326.33|4326.18|4326.18|0
1637831070000|2021-11-25 09:04:30|4326.39|4326.39|4326.45|4326.45|4326.45|4326.45|4326.39|4326.39|0
1637831080000|2021-11-25 09:04:40|4326.76|4326.76|4327.23|4327.23|4327.23|4327.23|4326.76|4326.76|0
1637831120000|2021-11-25 09:05:20|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|0
1637831150000|2021-11-25 09:05:50|4327.97|4327.97|4328.03|4328.03|4328.03|4328.03|4327.97|4327.97|0
1637831160000|2021-11-25 09:06:00|4327.72|4327.72|4327.41|4327.41|4327.72|4327.72|4327.41|4327.41|0
1637831170000|2021-11-25 09:06:10|4327.71|4327.71|4327.6|4327.6|4327.75|4327.75|4327.6|4327.6|0
1637831180000|2021-11-25 09:06:20|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|0
1637831190000|2021-11-25 09:06:30|4327.61|4327.61|4327.13|4327.13|4327.61|4327.61|4327.13|4327.13|0
1637831200000|2021-11-25 09:06:40|4328.07|4328.07|4328.38|4328.38|4328.7|4328.7|4328.07|4328.07|0
1637831210000|2021-11-25 09:06:50|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|0
1637831230000|2021-11-25 09:07:10|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|0
1637831240000|2021-11-25 09:07:20|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|0
1637831300000|2021-11-25 09:08:20|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|0
1637831310000|2021-11-25 09:08:30|4328.18|4328.18|4327.87|4327.87|4328.18|4328.18|4327.87|4327.87|0
1637831320000|2021-11-25 09:08:40|4328.18|4328.18|4328.14|4328.14|4328.18|4328.18|4328.14|4328.14|0
1637831330000|2021-11-25 09:08:50|4328.45|4328.45|4328.77|4328.77|4328.77|4328.77|4328.45|4328.45|0
1637831340000|2021-11-25 09:09:00|4329.08|4329.08|4328.45|4328.45|4329.08|4329.08|4328.45|4328.45|0
1637831350000|2021-11-25 09:09:10|4329.08|4329.08|4328.14|4328.14|4329.39|4329.39|4328.14|4328.14|0
1637831360000|2021-11-25 09:09:20|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|0
1637831400000|2021-11-25 09:10:00|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|0
1637831420000|2021-11-25 09:10:20|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|0
1637831430000|2021-11-25 09:10:30|4328.06|4328.06|4328.34|4328.34|4328.34|4328.34|4328.06|4328.06|0
1637831440000|2021-11-25 09:10:40|4328.25|4328.25|4328.34|4328.34|4328.34|4328.34|4328.25|4328.25|0
1637831450000|2021-11-25 09:10:50|4329.28|4329.28|4328.97|4328.97|4329.28|4329.28|4328.97|4328.97|0
1637831470000|2021-11-25 09:11:10|4329.9|4329.9|4329.96|4329.96|4329.96|4329.96|4329.9|4329.9|0
1637831480000|2021-11-25 09:11:20|4329.5|4329.5|4329.19|4329.19|4329.5|4329.5|4329.19|4329.19|0
1637831500000|2021-11-25 09:11:40|4328.88|4328.88|4328.83|4328.83|4328.88|4328.88|4328.83|4328.83|0
1637831510000|2021-11-25 09:11:50|4328.22|4328.22|4327.72|4327.72|4328.22|4328.22|4327.72|4327.72|0
1637831520000|2021-11-25 09:12:00|4327.63|4327.63|4328.35|4328.35|4329.03|4329.03|4327.63|4327.63|0
1637831530000|2021-11-25 09:12:10|4328.03|4328.03|4328.03|4328.03|4328.66|4328.66|4327.72|4327.72|0
1637831570000|2021-11-25 09:12:50|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|0
1637831580000|2021-11-25 09:13:00|4328.66|4328.66|4328.35|4328.35|4328.66|4328.66|4328.35|4328.35|0
1637831590000|2021-11-25 09:13:10|4328.66|4328.66|4328.66|4328.66|4328.66|4328.66|4328.66|4328.66|0
1637831620000|2021-11-25 09:13:40|4328.35|4328.35|4329.12|4329.12|4329.12|4329.12|4328.35|4328.35|0
1637831630000|2021-11-25 09:13:50|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|0
1637831660000|2021-11-25 09:14:20|4328.91|4328.91|4329.36|4329.36|4329.36|4329.36|4328.91|4328.91|0
1637831680000|2021-11-25 09:14:40|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|0
1637831700000|2021-11-25 09:15:00|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|0
1637831710000|2021-11-25 09:15:10|4328.95|4328.95|4329.12|4329.12|4329.16|4329.16|4328.95|4328.95|0
1637831720000|2021-11-25 09:15:20|4328.81|4328.81|4328.55|4328.55|4329.18|4329.18|4328.55|4328.55|0
1637831740000|2021-11-25 09:15:40|4328.24|4328.24|4327.93|4327.93|4328.24|4328.24|4327.93|4327.93|0
1637831750000|2021-11-25 09:15:50|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|0
1637831760000|2021-11-25 09:16:00|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|0
1637831770000|2021-11-25 09:16:10|4328.55|4328.55|4328.16|4328.16|4328.55|4328.55|4327.85|4327.85|0
1637831800000|2021-11-25 09:16:40|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|0
1637831810000|2021-11-25 09:16:50|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|0
1637831820000|2021-11-25 09:17:00|4328.68|4328.68|4328.05|4328.05|4328.68|4328.68|4328.05|4328.05|0
1637831850000|2021-11-25 09:17:30|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|0
1637831860000|2021-11-25 09:17:40|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|0
1637831870000|2021-11-25 09:17:50|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|0
1637831890000|2021-11-25 09:18:10|4329.05|4329.05|4329.16|4329.16|4329.16|4329.16|4329.05|4329.05|0
1637831900000|2021-11-25 09:18:20|4328.84|4328.84|4329.16|4329.16|4329.16|4329.16|4328.84|4328.84|0
1637831910000|2021-11-25 09:18:30|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|0
1637831920000|2021-11-25 09:18:40|4328.8|4328.8|4328.57|4328.57|4328.8|4328.8|4328.51|4328.51|0
1637831940000|2021-11-25 09:19:00|4328.63|4328.63|4328.74|4328.74|4328.74|4328.74|4328.63|4328.63|0
1637831960000|2021-11-25 09:19:20|4328.53|4328.53|4328.53|4328.53|4328.53|4328.53|4328.53|4328.53|0
1637832010000|2021-11-25 09:20:10|4328.22|4328.22|4328.31|4328.31|4328.31|4328.31|4328.07|4328.07|0
1637832020000|2021-11-25 09:20:20|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|0
1637832030000|2021-11-25 09:20:30|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|0
1637832050000|2021-11-25 09:20:50|4328.18|4328.18|4328.36|4328.36|4328.36|4328.36|4328.18|4328.18|0
1637832060000|2021-11-25 09:21:00|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|0
1637832090000|2021-11-25 09:21:30|4327.23|4327.23|4327.41|4327.41|4327.41|4327.41|4327.23|4327.23|0
1637832120000|2021-11-25 09:22:00|4327.72|4327.72|4327.72|4327.72|4328.66|4328.66|4327.72|4327.72|0
1637832130000|2021-11-25 09:22:10|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|0
1637832140000|2021-11-25 09:22:20|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|0
1637832150000|2021-11-25 09:22:30|4327.59|4327.59|4327.59|4327.59|4327.59|4327.59|4327.59|4327.59|0
1637832170000|2021-11-25 09:22:50|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|0
1637832180000|2021-11-25 09:23:00|4326.88|4326.88|4326.48|4326.48|4326.88|4326.88|4326.48|4326.48|0
1637832230000|2021-11-25 09:23:50|4326.17|4326.17|4324.86|4324.86|4326.17|4326.17|4324.86|4324.86|0
1637832240000|2021-11-25 09:24:00|4325.27|4325.27|4325.44|4325.44|4325.44|4325.44|4325.27|4325.27|0
1637832250000|2021-11-25 09:24:10|4325.5|4325.5|4325.6|4325.6|4325.6|4325.6|4325.5|4325.5|0
1637832260000|2021-11-25 09:24:20|4325.65|4325.65|4324.94|4324.94|4325.65|4325.65|4324.94|4324.94|0
1637832270000|2021-11-25 09:24:30|4325.25|4325.25|4325.07|4325.07|4325.25|4325.25|4325.07|4325.07|0
1637832310000|2021-11-25 09:25:10|4326.32|4326.32|4325.99|4325.99|4326.68|4326.68|4325.99|4325.99|0
1637832320000|2021-11-25 09:25:20|4325.87|4325.87|4325.76|4325.76|4325.87|4325.87|4325.76|4325.76|0
1637832330000|2021-11-25 09:25:30|4325.85|4325.85|4326.04|4326.04|4326.04|4326.04|4325.85|4325.85|0
1637832350000|2021-11-25 09:25:50|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|0
1637832360000|2021-11-25 09:26:00|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|0
1637832380000|2021-11-25 09:26:20|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|0
1637832400000|2021-11-25 09:26:40|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|0
1637832410000|2021-11-25 09:26:50|4326.77|4326.77|4326.77|4326.77|4326.77|4326.77|4326.77|4326.77|0
1637832420000|2021-11-25 09:27:00|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|0
1637832430000|2021-11-25 09:27:10|4326.91|4326.91|4326.91|4326.91|4326.91|4326.91|4326.91|4326.91|0
1637832510000|2021-11-25 09:28:30|4327.22|4327.22|4327.07|4327.07|4327.22|4327.22|4327.07|4327.07|0
1637832520000|2021-11-25 09:28:40|4327.38|4327.38|4327.07|4327.07|4327.38|4327.38|4327.07|4327.07|0
1637832540000|2021-11-25 09:29:00|4326.76|4326.76|4326.7|4326.7|4326.76|4326.76|4326.7|4326.7|0
1637832560000|2021-11-25 09:29:20|4326.85|4326.85|4327.28|4327.28|4327.99|4327.99|4326.74|4326.74|0
1637832570000|2021-11-25 09:29:30|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|0
1637832600000|2021-11-25 09:30:00|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|0
1637832610000|2021-11-25 09:30:10|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|0
1637832620000|2021-11-25 09:30:20|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|0
1637832630000|2021-11-25 09:30:30|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|0
1637832640000|2021-11-25 09:30:40|4327.7|4327.7|4327.7|4327.7|4327.7|4327.7|4327.61|4327.61|0
1637832650000|2021-11-25 09:30:50|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|0
1637832660000|2021-11-25 09:31:00|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|0
1637832670000|2021-11-25 09:31:10|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|0
1637832690000|2021-11-25 09:31:30|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|0
1637832720000|2021-11-25 09:32:00|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|0
1637832740000|2021-11-25 09:32:20|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|0
1637832750000|2021-11-25 09:32:30|4327.75|4327.75|4327.75|4327.75|4327.75|4327.75|4327.75|4327.75|0
1637832760000|2021-11-25 09:32:40|4326.82|4326.82|4326.51|4326.51|4326.82|4326.82|4326.51|4326.51|0
1637832780000|2021-11-25 09:33:00|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|0
1637832790000|2021-11-25 09:33:10|4326.46|4326.46|4326.44|4326.44|4326.46|4326.46|4326.44|4326.44|0
1637832800000|2021-11-25 09:33:20|4327.06|4327.06|4327.69|4327.69|4328|4328|4327.06|4327.06|0
1637832810000|2021-11-25 09:33:30|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|0
1637832830000|2021-11-25 09:33:50|4326.91|4326.91|4326.6|4326.6|4326.91|4326.91|4326.6|4326.6|0
1637832840000|2021-11-25 09:34:00|4326.91|4326.91|4326.32|4326.32|4326.91|4326.91|4326.32|4326.32|0
1637832850000|2021-11-25 09:34:10|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|0
1637832860000|2021-11-25 09:34:20|4325.74|4325.74|4326.37|4326.37|4326.37|4326.37|4325.74|4325.74|0
1637832870000|2021-11-25 09:34:30|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|0
1637832900000|2021-11-25 09:35:00|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|0
1637832910000|2021-11-25 09:35:10|4326.63|4326.63|4326.51|4326.51|4326.63|4326.63|4326.51|4326.51|0
1637832930000|2021-11-25 09:35:30|4326.66|4326.66|4326.66|4326.66|4326.66|4326.66|4326.66|4326.66|0
1637832940000|2021-11-25 09:35:40|4326.54|4326.54|4327.17|4327.17|4327.17|4327.17|4326.54|4326.54|0
1637832960000|2021-11-25 09:36:00|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|0
1637832970000|2021-11-25 09:36:10|4326.1|4326.1|4326.04|4326.04|4326.1|4326.1|4326.04|4326.04|0
1637832980000|2021-11-25 09:36:20|4326.14|4326.14|4325.06|4325.06|4326.14|4326.14|4325.06|4325.06|0
1637833010000|2021-11-25 09:36:50|4325|4325|4324.85|4324.85|4325|4325|4324.85|4324.85|0
1637833020000|2021-11-25 09:37:00|4324.94|4324.94|4323.23|4323.23|4324.94|4324.94|4323.23|4323.23|0
1637833030000|2021-11-25 09:37:10|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|4323.86|0
1637833040000|2021-11-25 09:37:20|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|0
1637833050000|2021-11-25 09:37:30|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|0
1637833070000|2021-11-25 09:37:50|4323.82|4323.82|4323.36|4323.36|4323.82|4323.82|4323.36|4323.36|0
1637833080000|2021-11-25 09:38:00|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|0
1637833090000|2021-11-25 09:38:10|4323.63|4323.63|4323.46|4323.46|4323.63|4323.63|4323.46|4323.46|0
1637833100000|2021-11-25 09:38:20|4323.42|4323.42|4323.19|4323.19|4323.42|4323.42|4323.19|4323.19|0
1637833110000|2021-11-25 09:38:30|4322.1|4322.1|4323.35|4323.35|4323.35|4323.35|4322.1|4322.1|0
1637833170000|2021-11-25 09:39:30|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|0
1637833190000|2021-11-25 09:39:50|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|0
1637833200000|2021-11-25 09:40:00|4323.8|4323.8|4323.56|4323.56|4323.8|4323.8|4323.56|4323.56|0
1637833210000|2021-11-25 09:40:10|4323.68|4323.68|4323.68|4323.68|4323.68|4323.68|4323.68|4323.68|0
1637833220000|2021-11-25 09:40:20|4323.36|4323.36|4323.36|4323.36|4323.36|4323.36|4323.36|4323.36|0
1637833230000|2021-11-25 09:40:30|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|0
1637833260000|2021-11-25 09:41:00|4323.08|4323.08|4323.23|4323.23|4323.23|4323.23|4323.08|4323.08|0
1637833270000|2021-11-25 09:41:10|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|0
1637833280000|2021-11-25 09:41:20|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|0
1637833320000|2021-11-25 09:42:00|4323.58|4323.58|4323.52|4323.52|4323.73|4323.73|4323.52|4323.52|0
1637833330000|2021-11-25 09:42:10|4323.64|4323.64|4324.26|4324.26|4324.26|4324.26|4323.64|4323.64|0
1637833340000|2021-11-25 09:42:20|4324.57|4324.57|4324.41|4324.41|4324.57|4324.57|4324.26|4324.26|0
1637833360000|2021-11-25 09:42:40|4324.1|4324.1|4323.78|4323.78|4324.1|4324.1|4323.78|4323.78|0
1637833370000|2021-11-25 09:42:50|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|0
1637833380000|2021-11-25 09:43:00|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|0
1637833410000|2021-11-25 09:43:30|4323.36|4323.36|4323.18|4323.18|4323.36|4323.36|4323.18|4323.18|0
1637833420000|2021-11-25 09:43:40|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|0
1637833430000|2021-11-25 09:43:50|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|0
1637833450000|2021-11-25 09:44:10|4324.43|4324.43|4324.74|4324.74|4324.74|4324.74|4324.43|4324.43|0
1637833460000|2021-11-25 09:44:20|4325.05|4325.05|4324.74|4324.74|4325.05|4325.05|4324.74|4324.74|0
1637833470000|2021-11-25 09:44:30|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|0
1637833490000|2021-11-25 09:44:50|4324.31|4324.31|4325.09|4325.09|4325.09|4325.09|4324.31|4324.31|0
1637833500000|2021-11-25 09:45:00|4325.21|4325.21|4325.4|4325.4|4325.52|4325.52|4325.21|4325.21|0
1637833510000|2021-11-25 09:45:10|4325.71|4325.71|4325.71|4325.71|4326.03|4326.03|4325.4|4325.4|0
1637833530000|2021-11-25 09:45:30|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|0
1637833540000|2021-11-25 09:45:40|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|0
1637833570000|2021-11-25 09:46:10|4326.3|4326.3|4326.18|4326.18|4326.61|4326.61|4325.98|4325.98|0
1637833580000|2021-11-25 09:46:20|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|0
1637833600000|2021-11-25 09:46:40|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|0
1637833620000|2021-11-25 09:47:00|4326.01|4326.01|4325.41|4325.41|4326.01|4326.01|4325.41|4325.41|0
1637833630000|2021-11-25 09:47:10|4325.49|4325.49|4325.27|4325.27|4325.49|4325.49|4325.25|4325.25|0
1637833640000|2021-11-25 09:47:20|4324.96|4324.96|4324.96|4324.96|4325.27|4325.27|4324.96|4324.96|0
1637833650000|2021-11-25 09:47:30|4325.01|4325.01|4325.01|4325.01|4325.01|4325.01|4325.01|4325.01|0
1637833670000|2021-11-25 09:47:50|4325.03|4325.03|4325.03|4325.03|4325.03|4325.03|4325.03|4325.03|0
1637833680000|2021-11-25 09:48:00|4325.19|4325.19|4324.26|4324.26|4325.19|4325.19|4324.26|4324.26|0
1637833690000|2021-11-25 09:48:10|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|0
1637833700000|2021-11-25 09:48:20|4324.34|4324.34|4324.4|4324.4|4324.4|4324.4|4324.28|4324.28|0
1637833710000|2021-11-25 09:48:30|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|0
1637833720000|2021-11-25 09:48:40|4325.12|4325.12|4324.8|4324.8|4325.12|4325.12|4324.8|4324.8|0
1637833730000|2021-11-25 09:48:50|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|0
1637833740000|2021-11-25 09:49:00|4324.64|4324.64|4324.7|4324.7|4324.7|4324.7|4324.64|4324.64|0
1637833750000|2021-11-25 09:49:10|4324.39|4324.39|4325.02|4325.02|4325.02|4325.02|4324.39|4324.39|0
1637833770000|2021-11-25 09:49:30|4324.96|4324.96|4324.96|4324.96|4324.96|4324.96|4324.96|4324.96|0
1637833800000|2021-11-25 09:50:00|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|0
1637833810000|2021-11-25 09:50:10|4324.75|4324.75|4324.75|4324.75|4325.37|4325.37|4324.75|4324.75|0
1637833830000|2021-11-25 09:50:30|4324.44|4324.44|4324.19|4324.19|4324.44|4324.44|4324.19|4324.19|0
1637833850000|2021-11-25 09:50:50|4323.88|4323.88|4323.88|4323.88|4323.88|4323.88|4323.88|4323.88|0
1637833860000|2021-11-25 09:51:00|4324.5|4324.5|4324.93|4324.93|4324.93|4324.93|4324.5|4324.5|0
1637833870000|2021-11-25 09:51:10|4325.09|4325.09|4325.05|4325.05|4325.09|4325.09|4325.05|4325.05|0
1637833890000|2021-11-25 09:51:30|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|0
1637833920000|2021-11-25 09:52:00|4325.18|4325.18|4325.3|4325.3|4325.3|4325.3|4325.18|4325.18|0
1637833930000|2021-11-25 09:52:10|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|0
1637833940000|2021-11-25 09:52:20|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|0
1637833950000|2021-11-25 09:52:30|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|0
1637833970000|2021-11-25 09:52:50|4325.49|4325.49|4326.11|4326.11|4326.11|4326.11|4325.49|4325.49|0
1637833980000|2021-11-25 09:53:00|4326.42|4326.42|4326.42|4326.42|4326.42|4326.42|4326.42|4326.42|0
1637834000000|2021-11-25 09:53:20|4327.2|4327.2|4327.36|4327.36|4327.36|4327.36|4327.2|4327.2|0
1637834010000|2021-11-25 09:53:30|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|0
1637834040000|2021-11-25 09:54:00|4326.27|4326.27|4325.96|4325.96|4326.27|4326.27|4325.96|4325.96|0
1637834050000|2021-11-25 09:54:10|4325.02|4325.02|4324.71|4324.71|4325.02|4325.02|4324.71|4324.71|0
1637834060000|2021-11-25 09:54:20|4325.02|4325.02|4325.33|4325.33|4325.33|4325.33|4325.02|4325.02|0
1637834070000|2021-11-25 09:54:30|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|0
1637834080000|2021-11-25 09:54:40|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|0
1637834100000|2021-11-25 09:55:00|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|0
1637834110000|2021-11-25 09:55:10|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|0
1637834130000|2021-11-25 09:55:30|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|0
1637834140000|2021-11-25 09:55:40|4324.29|4324.29|4324.41|4324.41|4324.41|4324.41|4324.29|4324.29|0
1637834150000|2021-11-25 09:55:50|4324.25|4324.25|4324.09|4324.09|4324.41|4324.41|4324.09|4324.09|0
1637834170000|2021-11-25 09:56:10|4324.72|4324.72|4326.08|4326.08|4326.08|4326.08|4324.72|4324.72|0
1637834180000|2021-11-25 09:56:20|4325.92|4325.92|4325.96|4325.96|4325.96|4325.96|4325.92|4325.92|0
1637834210000|2021-11-25 09:56:50|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|0
1637834230000|2021-11-25 09:57:10|4326.89|4326.89|4326.89|4326.89|4326.89|4326.89|4326.89|4326.89|0
1637834240000|2021-11-25 09:57:20|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|0
1637834260000|2021-11-25 09:57:40|4327.79|4327.79|4327.94|4327.94|4327.94|4327.94|4327.63|4327.63|0
1637834290000|2021-11-25 09:58:10|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|0
1637834320000|2021-11-25 09:58:40|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|0
1637834330000|2021-11-25 09:58:50|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|0
1637834340000|2021-11-25 09:59:00|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|0
1637834350000|2021-11-25 09:59:10|4328.06|4328.06|4328.06|4328.06|4328.06|4328.06|4328.06|4328.06|0
1637834370000|2021-11-25 09:59:30|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|0
1637834400000|2021-11-25 10:00:00|4328.2|4328.2|4328.2|4328.2|4328.2|4328.2|4327.88|4327.88|0
1637834410000|2021-11-25 10:00:10|4328.36|4328.36|4328.39|4328.39|4328.39|4328.39|4328.32|4328.32|0
1637834440000|2021-11-25 10:00:40|4328.24|4328.24|4328.63|4328.63|4328.63|4328.63|4328.24|4328.24|0
1637834450000|2021-11-25 10:00:50|4328.65|4328.65|4328.59|4328.59|4328.65|4328.65|4328.59|4328.59|0
1637834470000|2021-11-25 10:01:10|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|0
1637834480000|2021-11-25 10:01:20|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|0
1637834510000|2021-11-25 10:01:50|4328.59|4328.59|4328.79|4328.79|4328.9|4328.9|4328.59|4328.59|0
1637834520000|2021-11-25 10:02:00|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|4328.63|4328.63|0
1637834540000|2021-11-25 10:02:20|4328.97|4328.97|4328.97|4328.97|4328.97|4328.97|4328.97|4328.97|0
1637834550000|2021-11-25 10:02:30|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|0
1637834580000|2021-11-25 10:03:00|4328.5|4328.5|4328.56|4328.56|4328.56|4328.56|4328.5|4328.5|0
1637834600000|2021-11-25 10:03:20|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|0
1637834630000|2021-11-25 10:03:50|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|0
1637834650000|2021-11-25 10:04:10|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|0
1637834660000|2021-11-25 10:04:20|4328|4328|4328|4328|4328|4328|4328|4328|0
1637834670000|2021-11-25 10:04:30|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|0
1637834680000|2021-11-25 10:04:40|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|0
1637834690000|2021-11-25 10:04:50|4327.6|4327.6|4327.45|4327.45|4327.6|4327.6|4327.35|4327.35|0
1637834700000|2021-11-25 10:05:00|4327.56|4327.56|4327.68|4327.68|4327.68|4327.68|4327.56|4327.56|0
1637834710000|2021-11-25 10:05:10|4327.74|4327.74|4327.8|4327.8|4327.8|4327.8|4327.74|4327.74|0
1637834720000|2021-11-25 10:05:20|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|0
1637834740000|2021-11-25 10:05:40|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|0
1637834750000|2021-11-25 10:05:50|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|0
1637834780000|2021-11-25 10:06:20|4327.52|4327.52|4327.55|4327.55|4327.55|4327.55|4327.52|4327.52|0
1637834790000|2021-11-25 10:06:30|4327.85|4327.85|4327.7|4327.7|4327.85|4327.85|4327.7|4327.7|0
1637834800000|2021-11-25 10:06:40|4328.01|4328.01|4328.32|4328.32|4328.32|4328.32|4328.01|4328.01|0
1637834820000|2021-11-25 10:07:00|4328.41|4328.41|4329.47|4329.47|4329.47|4329.47|4328.41|4328.41|0
1637834830000|2021-11-25 10:07:10|4329.78|4329.78|4329.87|4329.87|4329.87|4329.87|4329.78|4329.78|0
1637834840000|2021-11-25 10:07:20|4330.06|4330.06|4330.37|4330.37|4330.37|4330.37|4330.06|4330.06|0
1637834850000|2021-11-25 10:07:30|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|0
1637834900000|2021-11-25 10:08:20|4330.53|4330.53|4330.62|4330.62|4330.62|4330.62|4330.53|4330.53|0
1637834920000|2021-11-25 10:08:40|4330.15|4330.15|4329.65|4329.65|4330.27|4330.27|4329.65|4329.65|0
1637834930000|2021-11-25 10:08:50|4329.8|4329.8|4330.14|4330.14|4330.14|4330.14|4329.8|4329.8|0
1637834940000|2021-11-25 10:09:00|4330.06|4330.06|4330.37|4330.37|4330.37|4330.37|4330.06|4330.06|0
1637834950000|2021-11-25 10:09:10|4330.47|4330.47|4330.45|4330.45|4330.47|4330.47|4330.45|4330.45|0
1637834970000|2021-11-25 10:09:30|4329.82|4329.82|4329.64|4329.64|4329.82|4329.82|4329.51|4329.51|0
1637834980000|2021-11-25 10:09:40|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|0
1637834990000|2021-11-25 10:09:50|4329.24|4329.24|4329.79|4329.79|4329.79|4329.79|4329.17|4329.17|0
1637835000000|2021-11-25 10:10:00|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|0
1637835010000|2021-11-25 10:10:10|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|0
1637835030000|2021-11-25 10:10:30|4329.89|4329.89|4329.89|4329.89|4329.89|4329.89|4329.89|4329.89|0
1637835050000|2021-11-25 10:10:50|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|0
1637835070000|2021-11-25 10:11:10|4329.11|4329.11|4329.14|4329.14|4329.27|4329.27|4329.11|4329.11|0
1637835080000|2021-11-25 10:11:20|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|0
1637835110000|2021-11-25 10:11:50|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|0
1637835120000|2021-11-25 10:12:00|4329.3|4329.3|4329.03|4329.03|4329.3|4329.3|4329.03|4329.03|0
1637835150000|2021-11-25 10:12:30|4328.87|4328.87|4329.03|4329.03|4329.03|4329.03|4328.87|4328.87|0
1637835160000|2021-11-25 10:12:40|4329.18|4329.18|4328.87|4328.87|4329.18|4329.18|4328.87|4328.87|0
1637835170000|2021-11-25 10:12:50|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|0
1637835220000|2021-11-25 10:13:40|4329.24|4329.24|4329.18|4329.18|4329.24|4329.24|4329.18|4329.18|0
1637835240000|2021-11-25 10:14:00|4328.87|4328.87|4328.93|4328.93|4328.93|4328.93|4328.87|4328.87|0
1637835250000|2021-11-25 10:14:10|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|0
1637835260000|2021-11-25 10:14:20|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|0
1637835280000|2021-11-25 10:14:40|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|0
1637835290000|2021-11-25 10:14:50|4328.99|4328.99|4328.75|4328.75|4329.01|4329.01|4328.75|4328.75|0
1637835300000|2021-11-25 10:15:00|4328.77|4328.77|4329.24|4329.24|4329.24|4329.24|4328.77|4328.77|0
1637835320000|2021-11-25 10:15:20|4328.92|4328.92|4328.3|4328.3|4328.92|4328.92|4328.3|4328.3|0
1637835330000|2021-11-25 10:15:30|4328.25|4328.25|4328.25|4328.25|4328.25|4328.25|4328.25|4328.25|0
1637835350000|2021-11-25 10:15:50|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|0
1637835360000|2021-11-25 10:16:00|4328.35|4328.35|4328.66|4328.66|4328.66|4328.66|4328.35|4328.35|0
1637835370000|2021-11-25 10:16:10|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|0
1637835380000|2021-11-25 10:16:20|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|0
1637835390000|2021-11-25 10:16:30|4329.12|4329.12|4328.69|4328.69|4329.12|4329.12|4328.69|4328.69|0
1637835410000|2021-11-25 10:16:50|4328.07|4328.07|4328.38|4328.38|4328.38|4328.38|4328.07|4328.07|0
1637835440000|2021-11-25 10:17:20|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|0
1637835460000|2021-11-25 10:17:40|4328.29|4328.29|4328.25|4328.25|4328.29|4328.29|4328.25|4328.25|0
1637835480000|2021-11-25 10:18:00|4327.63|4327.63|4327.78|4327.78|4327.94|4327.94|4327.63|4327.63|0
1637835490000|2021-11-25 10:18:10|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|0
1637835500000|2021-11-25 10:18:20|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|4327.65|4327.65|0
1637835530000|2021-11-25 10:18:50|4327.96|4327.96|4328.12|4328.12|4328.12|4328.12|4327.96|4327.96|0
1637835540000|2021-11-25 10:19:00|4327.94|4327.94|4327.63|4327.63|4327.94|4327.94|4327.63|4327.63|0
1637835550000|2021-11-25 10:19:10|4327.32|4327.32|4325.29|4325.29|4327.32|4327.32|4325.29|4325.29|0
1637835570000|2021-11-25 10:19:30|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|0
1637835580000|2021-11-25 10:19:40|4324.57|4324.57|4324.11|4324.11|4324.67|4324.67|4324.04|4324.04|0
1637835590000|2021-11-25 10:19:50|4324.07|4324.07|4323.58|4323.58|4324.07|4324.07|4323.58|4323.58|0
1637835600000|2021-11-25 10:20:00|4323.69|4323.69|4323.81|4323.81|4323.81|4323.81|4323.69|4323.69|0
1637835610000|2021-11-25 10:20:10|4323.87|4323.87|4323.75|4323.75|4323.87|4323.87|4323.75|4323.75|0
1637835650000|2021-11-25 10:20:50|4324.06|4324.06|4324.22|4324.22|4324.22|4324.22|4324.06|4324.06|0
1637835660000|2021-11-25 10:21:00|4324.18|4324.18|4324.18|4324.18|4324.18|4324.18|4324.18|4324.18|0
1637835670000|2021-11-25 10:21:10|4325.11|4325.11|4325.43|4325.43|4325.43|4325.43|4325.11|4325.11|0
1637835690000|2021-11-25 10:21:30|4325.54|4325.54|4325.86|4325.86|4325.86|4325.86|4325.54|4325.54|0
1637835700000|2021-11-25 10:21:40|4325.54|4325.54|4325.54|4325.54|4325.54|4325.54|4325.54|4325.54|0
1637835730000|2021-11-25 10:22:10|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|0
1637835740000|2021-11-25 10:22:20|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|0
1637835760000|2021-11-25 10:22:40|4325.11|4325.11|4325|4325|4325.11|4325.11|4324.96|4324.96|0
1637835770000|2021-11-25 10:22:50|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|0
1637835780000|2021-11-25 10:23:00|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|0
1637835790000|2021-11-25 10:23:10|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|0
1637835800000|2021-11-25 10:23:20|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|0
1637835820000|2021-11-25 10:23:40|4325.7|4325.7|4325.76|4325.76|4325.76|4325.76|4325.7|4325.7|0
1637835840000|2021-11-25 10:24:00|4326.07|4326.07|4325.76|4325.76|4326.07|4326.07|4325.76|4325.76|0
1637835850000|2021-11-25 10:24:10|4326.07|4326.07|4326.07|4326.07|4326.07|4326.07|4326.07|4326.07|0
1637835880000|2021-11-25 10:24:40|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|0
1637835910000|2021-11-25 10:25:10|4326.85|4326.85|4326.97|4326.97|4327.16|4327.16|4326.85|4326.85|0
1637835920000|2021-11-25 10:25:20|4327.07|4327.07|4326.76|4326.76|4327.07|4327.07|4326.76|4326.76|0
1637835940000|2021-11-25 10:25:40|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|0
1637835950000|2021-11-25 10:25:50|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|0
1637835970000|2021-11-25 10:26:10|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|0
1637835980000|2021-11-25 10:26:20|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|0
1637836070000|2021-11-25 10:27:50|4326.38|4326.38|4326.13|4326.13|4326.38|4326.38|4326.07|4326.07|0
1637836080000|2021-11-25 10:28:00|4326.28|4326.28|4326.1|4326.1|4326.28|4326.28|4326.1|4326.1|0
1637836130000|2021-11-25 10:28:50|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|0
1637836170000|2021-11-25 10:29:30|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|0
1637836180000|2021-11-25 10:29:40|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|0
1637836200000|2021-11-25 10:30:00|4327.11|4327.11|4327.42|4327.42|4327.42|4327.42|4327.11|4327.11|0
1637836210000|2021-11-25 10:30:10|4327.11|4327.11|4327.11|4327.11|4327.11|4327.11|4327.11|4327.11|0
1637836240000|2021-11-25 10:30:40|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|0
1637836290000|2021-11-25 10:31:30|4327.64|4327.64|4327.59|4327.59|4327.64|4327.64|4327.57|4327.57|0
1637836300000|2021-11-25 10:31:40|4327.74|4327.74|4327.74|4327.74|4327.9|4327.9|4327.74|4327.74|0
1637836310000|2021-11-25 10:31:50|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|0
1637836320000|2021-11-25 10:32:00|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|0
1637836330000|2021-11-25 10:32:10|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|0
1637836340000|2021-11-25 10:32:20|4327.83|4327.83|4327.98|4327.98|4327.98|4327.98|4327.83|4327.83|0
1637836350000|2021-11-25 10:32:30|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|0
1637836360000|2021-11-25 10:32:40|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|0
1637836390000|2021-11-25 10:33:10|4328.13|4328.13|4328.51|4328.51|4328.51|4328.51|4327.73|4327.73|0
1637836420000|2021-11-25 10:33:40|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|0
1637836440000|2021-11-25 10:34:00|4328.42|4328.42|4328.53|4328.53|4328.56|4328.56|4328.25|4328.25|0
1637836450000|2021-11-25 10:34:10|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|0
1637836470000|2021-11-25 10:34:30|4329.16|4329.16|4329.16|4329.16|4329.16|4329.16|4329.16|4329.16|0
1637836490000|2021-11-25 10:34:50|4329.01|4329.01|4328.83|4328.83|4329.01|4329.01|4328.83|4328.83|0
1637836510000|2021-11-25 10:35:10|4329.01|4329.01|4328.85|4328.85|4329.01|4329.01|4328.85|4328.85|0
1637836530000|2021-11-25 10:35:30|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|0
1637836540000|2021-11-25 10:35:40|4329.33|4329.33|4330.42|4330.42|4330.48|4330.48|4329.33|4329.33|0
1637836560000|2021-11-25 10:36:00|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|0
1637836580000|2021-11-25 10:36:20|4330.28|4330.28|4330.28|4330.28|4330.28|4330.28|4330.28|4330.28|0
1637836590000|2021-11-25 10:36:30|4330.33|4330.33|4330.21|4330.21|4330.37|4330.37|4330.21|4330.21|0
1637836600000|2021-11-25 10:36:40|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|0
1637836620000|2021-11-25 10:37:00|4330.68|4330.68|4330.83|4330.83|4330.83|4330.83|4330.68|4330.68|0
1637836630000|2021-11-25 10:37:10|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|0
1637836640000|2021-11-25 10:37:20|4331.03|4331.03|4330.95|4330.95|4331.03|4331.03|4330.91|4330.91|0
1637836650000|2021-11-25 10:37:30|4330.8|4330.8|4330.98|4330.98|4330.98|4330.98|4330.67|4330.67|0
1637836660000|2021-11-25 10:37:40|4331.13|4331.13|4330.82|4330.82|4331.13|4331.13|4330.82|4330.82|0
1637836670000|2021-11-25 10:37:50|4330.98|4330.98|4331.19|4331.19|4331.19|4331.19|4330.98|4330.98|0
1637836680000|2021-11-25 10:38:00|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|0
1637836690000|2021-11-25 10:38:10|4330.76|4330.76|4330.72|4330.72|4330.76|4330.76|4330.72|4330.72|0
1637836700000|2021-11-25 10:38:20|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|0
1637836730000|2021-11-25 10:38:50|4330.32|4330.32|4330.64|4330.64|4330.64|4330.64|4330.32|4330.32|0
1637836740000|2021-11-25 10:39:00|4331.26|4331.26|4331.26|4331.26|4331.26|4331.26|4331.26|4331.26|0
1637836750000|2021-11-25 10:39:10|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|0
1637836780000|2021-11-25 10:39:40|4330.79|4330.79|4330.79|4330.79|4330.79|4330.79|4330.79|4330.79|0
1637836790000|2021-11-25 10:39:50|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|0
1637836800000|2021-11-25 10:40:00|4330.43|4330.43|4330.25|4330.25|4330.43|4330.43|4330.25|4330.25|0
1637836810000|2021-11-25 10:40:10|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|0
1637836820000|2021-11-25 10:40:20|4329.94|4329.94|4327.88|4327.88|4329.94|4329.94|4327.88|4327.88|0
1637836850000|2021-11-25 10:40:50|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|0
1637836860000|2021-11-25 10:41:00|4327.74|4327.74|4327.59|4327.59|4327.74|4327.74|4327.59|4327.59|0
1637836870000|2021-11-25 10:41:10|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|0
1637836910000|2021-11-25 10:41:50|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|0
1637836930000|2021-11-25 10:42:10|4327.44|4327.44|4327.34|4327.34|4327.44|4327.44|4327.34|4327.34|0
1637836950000|2021-11-25 10:42:30|4327.32|4327.32|4327.34|4327.34|4327.34|4327.34|4327.32|4327.32|0
1637836960000|2021-11-25 10:42:40|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|0
1637836980000|2021-11-25 10:43:00|4327.96|4327.96|4327.79|4327.79|4327.96|4327.96|4327.79|4327.79|0
1637836990000|2021-11-25 10:43:10|4327.88|4327.88|4327.88|4327.88|4327.88|4327.88|4327.88|4327.88|0
1637837000000|2021-11-25 10:43:20|4327.94|4327.94|4327.99|4327.99|4327.99|4327.99|4327.94|4327.94|0
1637837060000|2021-11-25 10:44:20|4328.05|4328.05|4327.73|4327.73|4328.05|4328.05|4327.73|4327.73|0
1637837070000|2021-11-25 10:44:30|4327.42|4327.42|4327.5|4327.5|4327.73|4327.73|4327.42|4327.42|0
1637837090000|2021-11-25 10:44:50|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|0
1637837100000|2021-11-25 10:45:00|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.07|4327.07|0
1637837110000|2021-11-25 10:45:10|4327.44|4327.44|4327.4|4327.4|4327.44|4327.44|4327.4|4327.4|0
1637837120000|2021-11-25 10:45:20|4327.09|4327.09|4326.94|4326.94|4327.24|4327.24|4326.75|4326.75|0
1637837130000|2021-11-25 10:45:30|4327.09|4327.09|4327.28|4327.28|4327.28|4327.28|4327.09|4327.09|0
1637837150000|2021-11-25 10:45:50|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|0
1637837160000|2021-11-25 10:46:00|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|0
1637837170000|2021-11-25 10:46:10|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|0
1637837180000|2021-11-25 10:46:20|4326.87|4326.87|4327.47|4327.47|4327.47|4327.47|4326.85|4326.85|0
1637837200000|2021-11-25 10:46:40|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|0
1637837210000|2021-11-25 10:46:50|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|0
1637837250000|2021-11-25 10:47:30|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|0
1637837280000|2021-11-25 10:48:00|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|0
1637837290000|2021-11-25 10:48:10|4328.11|4328.11|4328.29|4328.29|4328.29|4328.29|4328.11|4328.11|0
1637837300000|2021-11-25 10:48:20|4328.38|4328.38|4329.32|4329.32|4329.32|4329.32|4328.38|4328.38|0
1637837310000|2021-11-25 10:48:30|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|0
1637837320000|2021-11-25 10:48:40|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|0
1637837340000|2021-11-25 10:49:00|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|0
1637837360000|2021-11-25 10:49:20|4330.9|4330.9|4330.59|4330.59|4330.9|4330.9|4330.59|4330.59|0
1637837400000|2021-11-25 10:50:00|4331.37|4331.37|4331.27|4331.27|4331.37|4331.37|4331.27|4331.27|0
1637837490000|2021-11-25 10:51:30|4331.04|4331.04|4330.73|4330.73|4331.04|4331.04|4330.73|4330.73|0
1637837500000|2021-11-25 10:51:40|4330.79|4330.79|4330.79|4330.79|4330.79|4330.79|4330.79|4330.79|0
1637837520000|2021-11-25 10:52:00|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|0
1637837540000|2021-11-25 10:52:20|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|0
1637837560000|2021-11-25 10:52:40|4331.07|4331.07|4331.07|4331.07|4331.07|4331.07|4331.07|4331.07|0
1637837570000|2021-11-25 10:52:50|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|0
1637837590000|2021-11-25 10:53:10|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|0
1637837640000|2021-11-25 10:54:00|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|0
1637837650000|2021-11-25 10:54:10|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|0
1637837670000|2021-11-25 10:54:30|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|0
1637837690000|2021-11-25 10:54:50|4332.29|4332.29|4332.29|4332.29|4332.29|4332.29|4332.29|4332.29|0
1637837730000|2021-11-25 10:55:30|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|0
1637837740000|2021-11-25 10:55:40|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|0
1637837760000|2021-11-25 10:56:00|4330.73|4330.73|4329.97|4329.97|4330.73|4330.73|4329.88|4329.88|0
1637837810000|2021-11-25 10:56:50|4330.03|4330.03|4330.03|4330.03|4330.03|4330.03|4330.03|4330.03|0
1637837840000|2021-11-25 10:57:20|4329.85|4329.85|4330.79|4330.79|4330.79|4330.79|4329.85|4329.85|0
1637837850000|2021-11-25 10:57:30|4330.47|4330.47|4330.16|4330.16|4330.47|4330.47|4330.16|4330.16|0
1637837860000|2021-11-25 10:57:40|4330.47|4330.47|4330.47|4330.47|4330.47|4330.47|4330.47|4330.47|0
1637837870000|2021-11-25 10:57:50|4330.79|4330.79|4330.79|4330.79|4330.97|4330.97|4330.79|4330.79|0
1637837900000|2021-11-25 10:58:20|4331.1|4331.1|4331.1|4331.1|4331.1|4331.1|4331.1|4331.1|0
1637837920000|2021-11-25 10:58:40|4331.25|4331.25|4331.06|4331.06|4331.25|4331.25|4330.94|4330.94|0
1637837930000|2021-11-25 10:58:50|4330.69|4330.69|4330.85|4330.85|4330.85|4330.85|4330.69|4330.69|0
1637837940000|2021-11-25 10:59:00|4330.22|4330.22|4329.91|4329.91|4330.22|4330.22|4329.91|4329.91|0
1637837950000|2021-11-25 10:59:10|4330|4330|4330.63|4330.63|4330.63|4330.63|4330|4330|0
1637837960000|2021-11-25 10:59:20|4330.72|4330.72|4330.71|4330.71|4330.72|4330.72|4330.63|4330.63|0
1637837970000|2021-11-25 10:59:30|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|0
1637837980000|2021-11-25 10:59:40|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|0
1637837990000|2021-11-25 10:59:50|4331.39|4331.39|4331.22|4331.22|4331.39|4331.39|4331.22|4331.22|0
1637838000000|2021-11-25 11:00:00|4331.1|4331.1|4330.95|4330.95|4331.1|4331.1|4330.95|4330.95|0
1637838010000|2021-11-25 11:00:10|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|0
1637838030000|2021-11-25 11:00:30|4331.03|4331.03|4330.72|4330.72|4331.03|4331.03|4330.72|4330.72|0
1637838040000|2021-11-25 11:00:40|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|0
1637838050000|2021-11-25 11:00:50|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|0
1637838060000|2021-11-25 11:01:00|4330.95|4330.95|4331.29|4331.29|4331.29|4331.29|4330.95|4330.95|0
1637838070000|2021-11-25 11:01:10|4331.32|4331.32|4331.32|4331.32|4331.32|4331.32|4331.32|4331.32|0
1637838100000|2021-11-25 11:01:40|4331.29|4331.29|4330.98|4330.98|4331.29|4331.29|4330.98|4330.98|0
1637838110000|2021-11-25 11:01:50|4330.67|4330.67|4330.76|4330.76|4330.76|4330.76|4330.67|4330.67|0
1637838150000|2021-11-25 11:02:30|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|0
1637838160000|2021-11-25 11:02:40|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|0
1637838180000|2021-11-25 11:03:00|4330.67|4330.67|4331.5|4331.5|4331.5|4331.5|4330.67|4330.67|0
1637838190000|2021-11-25 11:03:10|4331.55|4331.55|4331.23|4331.23|4331.55|4331.55|4331.23|4331.23|0
1637838200000|2021-11-25 11:03:20|4330.92|4330.92|4331.39|4331.39|4331.39|4331.39|4330.92|4330.92|0
1637838220000|2021-11-25 11:03:40|4331.43|4331.43|4331.52|4331.52|4331.52|4331.52|4331.43|4331.43|0
1637838230000|2021-11-25 11:03:50|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|0
1637838260000|2021-11-25 11:04:20|4331.7|4331.7|4332.16|4332.16|4332.16|4332.16|4331.7|4331.7|0
1637838280000|2021-11-25 11:04:40|4332.78|4332.78|4333.09|4333.09|4333.09|4333.09|4332.78|4332.78|0
1637838290000|2021-11-25 11:04:50|4333.4|4333.4|4333.34|4333.34|4333.4|4333.4|4333.34|4333.34|0
1637838320000|2021-11-25 11:05:20|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|0
1637838330000|2021-11-25 11:05:30|4332.94|4332.94|4332.78|4332.78|4332.94|4332.94|4332.78|4332.78|0
1637838340000|2021-11-25 11:05:40|4332.48|4332.48|4332.38|4332.38|4332.48|4332.48|4332.38|4332.38|0
1637838360000|2021-11-25 11:06:00|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|0
1637838370000|2021-11-25 11:06:10|4332.19|4332.19|4332.22|4332.22|4332.22|4332.22|4332.19|4332.19|0
1637838380000|2021-11-25 11:06:20|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|0
1637838410000|2021-11-25 11:06:50|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|0
1637838460000|2021-11-25 11:07:40|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|0
1637838470000|2021-11-25 11:07:50|4332.91|4332.91|4332.6|4332.6|4332.91|4332.91|4332.6|4332.6|0
1637838490000|2021-11-25 11:08:10|4332.69|4332.69|4333.15|4333.15|4333.15|4333.15|4332.69|4332.69|0
1637838510000|2021-11-25 11:08:30|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|0
1637838560000|2021-11-25 11:09:20|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|0
1637838570000|2021-11-25 11:09:30|4333.11|4333.11|4334.2|4334.2|4334.2|4334.2|4333.11|4333.11|0
1637838580000|2021-11-25 11:09:40|4333.89|4333.89|4333.61|4333.61|4333.89|4333.89|4333.58|4333.58|0
1637838620000|2021-11-25 11:10:20|4333.77|4333.77|4333.95|4333.95|4333.95|4333.95|4333.77|4333.77|0
1637838630000|2021-11-25 11:10:30|4333.8|4333.8|4333.77|4333.77|4333.8|4333.8|4333.77|4333.77|0
1637838640000|2021-11-25 11:10:40|4333.87|4333.87|4333.87|4333.87|4333.87|4333.87|4333.87|4333.87|0
1637838660000|2021-11-25 11:11:00|4334.02|4334.02|4334.02|4334.02|4334.02|4334.02|4334.02|4334.02|0
1637838670000|2021-11-25 11:11:10|4333.98|4333.98|4333.97|4333.97|4333.98|4333.98|4333.91|4333.91|0
1637838680000|2021-11-25 11:11:20|4334.14|4334.14|4334.14|4334.14|4334.14|4334.14|4334.14|4334.14|0
1637838690000|2021-11-25 11:11:30|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|0
1637838700000|2021-11-25 11:11:40|4334.14|4334.14|4333.98|4333.98|4334.3|4334.3|4333.98|4333.98|0
1637838710000|2021-11-25 11:11:50|4333.36|4333.36|4333.67|4333.67|4333.67|4333.67|4333.36|4333.36|0
1637838720000|2021-11-25 11:12:00|4333.58|4333.58|4333.89|4333.89|4333.89|4333.89|4333.58|4333.58|0
1637838770000|2021-11-25 11:12:50|4333.28|4333.28|4333.28|4333.28|4333.28|4333.28|4333.28|4333.28|0
1637838790000|2021-11-25 11:13:10|4333.35|4333.35|4333.23|4333.23|4333.35|4333.35|4333.23|4333.23|0
1637838810000|2021-11-25 11:13:30|4334.17|4334.17|4333.74|4333.74|4334.17|4334.17|4333.74|4333.74|0
1637838820000|2021-11-25 11:13:40|4333.8|4333.8|4333.8|4333.8|4333.8|4333.8|4333.8|4333.8|0
1637838840000|2021-11-25 11:14:00|4333.48|4333.48|4333.17|4333.17|4333.48|4333.48|4333.17|4333.17|0
1637838870000|2021-11-25 11:14:30|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|0
1637838880000|2021-11-25 11:14:40|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|0
1637838900000|2021-11-25 11:15:00|4332.29|4332.29|4331.07|4331.07|4332.29|4332.29|4331.07|4331.07|0
1637838930000|2021-11-25 11:15:30|4330.76|4330.76|4331.39|4331.39|4331.39|4331.39|4330.76|4330.76|0
1637839020000|2021-11-25 11:17:00|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|0
1637839040000|2021-11-25 11:17:20|4331.85|4331.85|4332.61|4332.61|4332.61|4332.61|4331.85|4331.85|0
1637839050000|2021-11-25 11:17:30|4333.24|4333.24|4333.94|4333.94|4334.01|4334.01|4333.24|4333.24|0
1637839070000|2021-11-25 11:17:50|4333.62|4333.62|4333.62|4333.62|4333.62|4333.62|4333.62|4333.62|0
1637839080000|2021-11-25 11:18:00|4333.31|4333.31|4334.09|4334.09|4334.09|4334.09|4333.16|4333.16|0
1637839100000|2021-11-25 11:18:20|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|0
1637839110000|2021-11-25 11:18:30|4334.56|4334.56|4334.56|4334.56|4334.56|4334.56|4334.56|4334.56|0
1637839130000|2021-11-25 11:18:50|4335.81|4335.81|4335.81|4335.81|4335.81|4335.81|4335.81|4335.81|0
1637839140000|2021-11-25 11:19:00|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|0
1637839150000|2021-11-25 11:19:10|4335.81|4335.81|4335.49|4335.49|4335.81|4335.81|4335.18|4335.18|0
1637839160000|2021-11-25 11:19:20|4335.81|4335.81|4335.69|4335.69|4335.81|4335.81|4335.69|4335.69|0
1637839170000|2021-11-25 11:19:30|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|0
1637839180000|2021-11-25 11:19:40|4335.92|4335.92|4336.13|4336.13|4336.13|4336.13|4335.92|4335.92|0
1637839190000|2021-11-25 11:19:50|4336.09|4336.09|4335.77|4335.77|4336.09|4336.09|4335.77|4335.77|0
1637839210000|2021-11-25 11:20:10|4335.66|4335.66|4335.6|4335.6|4335.66|4335.66|4335.6|4335.6|0
1637839220000|2021-11-25 11:20:20|4335.62|4335.62|4335.62|4335.62|4335.62|4335.62|4335.62|4335.62|0
1637839230000|2021-11-25 11:20:30|4335.68|4335.68|4335.68|4335.68|4335.68|4335.68|4335.68|4335.68|0
1637839240000|2021-11-25 11:20:40|4335.99|4335.99|4336.3|4336.3|4336.3|4336.3|4335.99|4335.99|0
1637839250000|2021-11-25 11:20:50|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|0
1637839260000|2021-11-25 11:21:00|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|0
1637839290000|2021-11-25 11:21:30|4336.22|4336.22|4336.99|4336.99|4336.99|4336.99|4336.22|4336.22|0
1637839330000|2021-11-25 11:22:10|4336.97|4336.97|4336.66|4336.66|4336.97|4336.97|4336.66|4336.66|0
1637839340000|2021-11-25 11:22:20|4335.41|4335.41|4335.41|4335.41|4335.41|4335.41|4335.41|4335.41|0
1637839410000|2021-11-25 11:23:30|4335.72|4335.72|4335.72|4335.72|4335.72|4335.72|4335.72|4335.72|0
1637839420000|2021-11-25 11:23:40|4335.62|4335.62|4335.72|4335.72|4335.72|4335.72|4335.62|4335.62|0
1637839430000|2021-11-25 11:23:50|4335.78|4335.78|4335.33|4335.33|4335.78|4335.78|4335.33|4335.33|0
1637839440000|2021-11-25 11:24:00|4335.45|4335.45|4335.51|4335.51|4335.51|4335.51|4335.45|4335.45|0
1637839450000|2021-11-25 11:24:10|4335.33|4335.33|4335.3|4335.3|4335.33|4335.33|4335.21|4335.21|0
1637839460000|2021-11-25 11:24:20|4334.99|4334.99|4335.62|4335.62|4335.62|4335.62|4334.99|4334.99|0
1637839470000|2021-11-25 11:24:30|4335.31|4335.31|4334.85|4334.85|4335.31|4335.31|4334.85|4334.85|0
1637839500000|2021-11-25 11:25:00|4334.54|4334.54|4334.48|4334.48|4334.54|4334.54|4334.23|4334.23|0
1637839520000|2021-11-25 11:25:20|4334.57|4334.57|4334.57|4334.57|4334.57|4334.57|4334.57|4334.57|0
1637839530000|2021-11-25 11:25:30|4334.66|4334.66|4334.66|4334.66|4334.76|4334.76|4334.66|4334.66|0
1637839540000|2021-11-25 11:25:40|4334.82|4334.82|4334.7|4334.7|4334.82|4334.82|4334.7|4334.7|0
1637839560000|2021-11-25 11:26:00|4334.55|4334.55|4334.36|4334.36|4334.55|4334.55|4334.32|4334.32|0
1637839590000|2021-11-25 11:26:30|4334.32|4334.32|4334.32|4334.32|4334.32|4334.32|4334.32|4334.32|0
1637839620000|2021-11-25 11:27:00|4334.17|4334.17|4332.97|4332.97|4334.17|4334.17|4332.92|4332.92|0
1637839630000|2021-11-25 11:27:10|4333.28|4333.28|4333.28|4333.28|4333.28|4333.28|4333.28|4333.28|0
1637839650000|2021-11-25 11:27:30|4333.9|4333.9|4333.9|4333.9|4333.9|4333.9|4333.9|4333.9|0
1637839670000|2021-11-25 11:27:50|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|0
1637839700000|2021-11-25 11:28:20|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|0
1637839730000|2021-11-25 11:28:50|4333.93|4333.93|4333.93|4333.93|4333.93|4333.93|4333.93|4333.93|0
1637839740000|2021-11-25 11:29:00|4334.25|4334.25|4334.1|4334.1|4334.36|4334.36|4334.05|4334.05|0
1637839770000|2021-11-25 11:29:30|4333.95|4333.95|4334.25|4334.25|4334.25|4334.25|4333.95|4333.95|0
1637839790000|2021-11-25 11:29:50|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|0
1637839800000|2021-11-25 11:30:00|4334|4334|4333.69|4333.69|4334|4334|4333.69|4333.69|0
1637839820000|2021-11-25 11:30:20|4334.32|4334.32|4334.37|4334.37|4334.37|4334.37|4334.32|4334.32|0
1637839830000|2021-11-25 11:30:30|4334.35|4334.35|4334.35|4334.35|4334.35|4334.35|4334.35|4334.35|0
1637839860000|2021-11-25 11:31:00|4334.41|4334.41|4334.41|4334.41|4334.41|4334.41|4334.41|4334.41|0
1637839900000|2021-11-25 11:31:40|4334.32|4334.32|4334.32|4334.32|4334.32|4334.32|4334.32|4334.32|0
1637839910000|2021-11-25 11:31:50|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|0
1637839920000|2021-11-25 11:32:00|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|0
1637839930000|2021-11-25 11:32:10|4334.97|4334.97|4334.97|4334.97|4334.97|4334.97|4334.97|4334.97|0
1637839940000|2021-11-25 11:32:20|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|0
1637839960000|2021-11-25 11:32:40|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|0
1637839970000|2021-11-25 11:32:50|4334.56|4334.56|4334.6|4334.6|4334.6|4334.6|4334.56|4334.56|0
1637840020000|2021-11-25 11:33:40|4334.66|4334.66|4334.97|4334.97|4334.97|4334.97|4334.66|4334.66|0
1637840030000|2021-11-25 11:33:50|4334.9|4334.9|4334.97|4334.97|4334.97|4334.97|4334.9|4334.9|0
1637840040000|2021-11-25 11:34:00|4335.25|4335.25|4335.06|4335.06|4335.25|4335.25|4335.06|4335.06|0
1637840060000|2021-11-25 11:34:20|4333.82|4333.82|4333.5|4333.5|4333.82|4333.82|4333.5|4333.5|0
1637840080000|2021-11-25 11:34:40|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|0
1637840090000|2021-11-25 11:34:50|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|0
1637840100000|2021-11-25 11:35:00|4332.72|4332.72|4333.97|4333.97|4333.97|4333.97|4332.72|4332.72|0
1637840130000|2021-11-25 11:35:30|4334.09|4334.09|4334.33|4334.33|4334.56|4334.56|4334.09|4334.09|0
1637840150000|2021-11-25 11:35:50|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|0
1637840160000|2021-11-25 11:36:00|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|0
1637840200000|2021-11-25 11:36:40|4334.77|4334.77|4334.59|4334.59|4334.77|4334.77|4334.59|4334.59|0
1637840210000|2021-11-25 11:36:50|4334.64|4334.64|4334.64|4334.64|4334.64|4334.64|4334.64|4334.64|0
1637840220000|2021-11-25 11:37:00|4334.95|4334.95|4334.95|4334.95|4334.95|4334.95|4334.95|4334.95|0
1637840240000|2021-11-25 11:37:20|4334.9|4334.9|4335.08|4335.08|4335.08|4335.08|4334.9|4334.9|0
1637840260000|2021-11-25 11:37:40|4335.39|4335.39|4335.08|4335.08|4335.39|4335.39|4335.08|4335.08|0
1637840280000|2021-11-25 11:38:00|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|0
1637840300000|2021-11-25 11:38:20|4335.54|4335.54|4335.24|4335.24|4335.54|4335.54|4335.24|4335.24|0
1637840310000|2021-11-25 11:38:30|4335.86|4335.86|4335.61|4335.61|4335.86|4335.86|4335.55|4335.55|0
1637840330000|2021-11-25 11:38:50|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|0
1637840340000|2021-11-25 11:39:00|4336.12|4336.12|4336.27|4336.27|4336.27|4336.27|4336.12|4336.12|0
1637840360000|2021-11-25 11:39:20|4336.58|4336.58|4336.58|4336.58|4336.58|4336.58|4336.58|4336.58|0
1637840380000|2021-11-25 11:39:40|4336.52|4336.52|4336.06|4336.06|4336.52|4336.52|4336.06|4336.06|0
1637840410000|2021-11-25 11:40:10|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|0
1637840430000|2021-11-25 11:40:30|4335.44|4335.44|4336.37|4336.37|4336.37|4336.37|4335.44|4335.44|0
1637840460000|2021-11-25 11:41:00|4336.53|4336.53|4336.68|4336.68|4336.68|4336.68|4336.53|4336.53|0
1637840470000|2021-11-25 11:41:10|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|0
1637840480000|2021-11-25 11:41:20|4337.15|4337.15|4337.15|4337.15|4337.15|4337.15|4337.15|4337.15|0
1637840500000|2021-11-25 11:41:40|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|0
1637840530000|2021-11-25 11:42:10|4337.89|4337.89|4337.89|4337.89|4337.89|4337.89|4337.89|4337.89|0
1637840550000|2021-11-25 11:42:30|4337.91|4337.91|4337.94|4337.94|4337.94|4337.94|4337.91|4337.91|0
1637840560000|2021-11-25 11:42:40|4337.78|4337.78|4337.78|4337.78|4337.78|4337.78|4337.78|4337.78|0
1637840580000|2021-11-25 11:43:00|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|0
1637840590000|2021-11-25 11:43:10|4338.1|4338.1|4337.78|4337.78|4338.1|4338.1|4337.78|4337.78|0
1637840620000|2021-11-25 11:43:40|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|0
1637840630000|2021-11-25 11:43:50|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|0
1637840680000|2021-11-25 11:44:40|4338|4338|4340.43|4340.43|4341.91|4341.91|4338|4338|0
1637840690000|2021-11-25 11:44:50|4340.74|4340.74|4340.74|4340.74|4340.74|4340.74|4340.74|4340.74|0
1637840700000|2021-11-25 11:45:00|4340.11|4340.11|4339.84|4339.84|4340.11|4340.11|4339.74|4339.74|0
1637840710000|2021-11-25 11:45:10|4339.93|4339.93|4340.02|4340.02|4340.02|4340.02|4339.93|4339.93|0
1637840730000|2021-11-25 11:45:30|4339.4|4339.4|4338.46|4338.46|4339.4|4339.4|4338.46|4338.46|0
1637840750000|2021-11-25 11:45:50|4338.43|4338.43|4338.74|4338.74|4338.74|4338.74|4338.43|4338.43|0
1637840760000|2021-11-25 11:46:00|4339.37|4339.37|4339.37|4339.37|4339.37|4339.37|4339.37|4339.37|0
1637840780000|2021-11-25 11:46:20|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|0
1637840790000|2021-11-25 11:46:30|4339.47|4339.47|4340.72|4340.72|4340.72|4340.72|4339.47|4339.47|0
1637840800000|2021-11-25 11:46:40|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|0
1637840840000|2021-11-25 11:47:20|4341.05|4341.05|4340.99|4340.99|4341.05|4341.05|4340.99|4340.99|0
1637840870000|2021-11-25 11:47:50|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|0
1637840900000|2021-11-25 11:48:20|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|0
1637840910000|2021-11-25 11:48:30|4340.84|4340.84|4340.54|4340.54|4340.84|4340.84|4340.54|4340.54|0
1637840940000|2021-11-25 11:49:00|4340.44|4340.44|4338.5|4338.5|4340.44|4340.44|4338.5|4338.5|0
1637840950000|2021-11-25 11:49:10|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|0
1637840960000|2021-11-25 11:49:20|4337.74|4337.74|4338.05|4338.05|4338.05|4338.05|4337.74|4337.74|0
1637840980000|2021-11-25 11:49:40|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|0
1637840990000|2021-11-25 11:49:50|4338|4338|4337.85|4337.85|4338|4338|4337.85|4337.85|0
1637841000000|2021-11-25 11:50:00|4338.16|4338.16|4338.62|4338.62|4338.62|4338.62|4338.16|4338.16|0
1637841010000|2021-11-25 11:50:10|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|0
1637841020000|2021-11-25 11:50:20|4339.11|4339.11|4339.21|4339.21|4339.21|4339.21|4339.11|4339.11|0
1637841060000|2021-11-25 11:51:00|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|0
1637841090000|2021-11-25 11:51:30|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|0
1637841120000|2021-11-25 11:52:00|4338.83|4338.83|4339.24|4339.24|4339.24|4339.24|4338.83|4338.83|0
1637841150000|2021-11-25 11:52:30|4338.93|4338.93|4338.84|4338.84|4338.93|4338.93|4338.78|4338.78|0
1637841160000|2021-11-25 11:52:40|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|0
1637841210000|2021-11-25 11:53:30|4340.87|4340.87|4340.24|4340.24|4341.18|4341.18|4340.24|4340.24|0
1637841230000|2021-11-25 11:53:50|4340.56|4340.56|4341.17|4341.17|4341.17|4341.17|4340.56|4340.56|0
1637841240000|2021-11-25 11:54:00|4341.19|4341.19|4341.19|4341.19|4341.19|4341.19|4341.19|4341.19|0
1637841270000|2021-11-25 11:54:30|4340.88|4340.88|4341.93|4341.93|4341.93|4341.93|4340.88|4340.88|0
1637841290000|2021-11-25 11:54:50|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|0
1637841300000|2021-11-25 11:55:00|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|0
1637841310000|2021-11-25 11:55:10|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|0
1637841320000|2021-11-25 11:55:20|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|0
1637841340000|2021-11-25 11:55:40|4340.9|4340.9|4341.21|4341.21|4341.21|4341.21|4340.9|4340.9|0
1637841370000|2021-11-25 11:56:10|4340.75|4340.75|4340.81|4340.81|4340.9|4340.9|4340.75|4340.75|0
1637841420000|2021-11-25 11:57:00|4339.87|4339.87|4340.19|4340.19|4340.19|4340.19|4339.87|4339.87|0
1637841430000|2021-11-25 11:57:10|4340.5|4340.5|4341.59|4341.59|4341.59|4341.59|4340.5|4340.5|0
1637841460000|2021-11-25 11:57:40|4341.37|4341.37|4341.92|4341.92|4341.92|4341.92|4341.37|4341.37|0
1637841470000|2021-11-25 11:57:50|4342.08|4342.08|4342.08|4342.08|4342.08|4342.08|4342.08|4342.08|0
1637841480000|2021-11-25 11:58:00|4342.26|4342.26|4342.35|4342.35|4342.35|4342.35|4342.26|4342.26|0
1637841500000|2021-11-25 11:58:20|4342.31|4342.31|4341.69|4341.69|4342.31|4342.31|4341.69|4341.69|0
1637841510000|2021-11-25 11:58:30|4341.61|4341.61|4341.61|4341.61|4341.61|4341.61|4341.61|4341.61|0
1637841520000|2021-11-25 11:58:40|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|0
1637841530000|2021-11-25 11:58:50|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|0
1637841540000|2021-11-25 11:59:00|4341.46|4341.46|4341.46|4341.46|4341.46|4341.46|4341.46|4341.46|0
1637841580000|2021-11-25 11:59:40|4341.76|4341.76|4341.14|4341.14|4341.76|4341.76|4341.14|4341.14|0
1637841590000|2021-11-25 11:59:50|4341.08|4341.08|4341.7|4341.7|4341.7|4341.7|4341.08|4341.08|0
1637841600000|2021-11-25 12:00:00|4341.73|4341.73|4342.16|4342.16|4342.16|4342.16|4341.73|4341.73|0
1637841610000|2021-11-25 12:00:10|4341.53|4341.53|4340.91|4340.91|4341.53|4341.53|4340.91|4340.91|0
1637841620000|2021-11-25 12:00:20|4340.82|4340.82|4340.51|4340.51|4340.82|4340.82|4340.42|4340.42|0
1637841640000|2021-11-25 12:00:40|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|0
1637841660000|2021-11-25 12:01:00|4340.08|4340.08|4340.08|4340.08|4340.08|4340.08|4340.08|4340.08|0
1637841670000|2021-11-25 12:01:10|4340.7|4340.7|4340.24|4340.24|4340.7|4340.7|4340.24|4340.24|0
1637841720000|2021-11-25 12:02:00|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|0
1637841730000|2021-11-25 12:02:10|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|0
1637841740000|2021-11-25 12:02:20|4340.16|4340.16|4340.47|4340.47|4340.47|4340.47|4340.16|4340.16|0
1637841750000|2021-11-25 12:02:30|4340.41|4340.41|4340.36|4340.36|4340.41|4340.41|4340.36|4340.36|0
1637841780000|2021-11-25 12:03:00|4340.44|4340.44|4340.44|4340.44|4340.44|4340.44|4340.44|4340.44|0
1637841790000|2021-11-25 12:03:10|4340.56|4340.56|4340.87|4340.87|4340.87|4340.87|4340.56|4340.56|0
1637841800000|2021-11-25 12:03:20|4340.81|4340.81|4340.81|4340.81|4340.81|4340.81|4340.81|4340.81|0
1637841820000|2021-11-25 12:03:40|4340.5|4340.5|4340.93|4340.93|4340.93|4340.93|4340.5|4340.5|0
1637841840000|2021-11-25 12:04:00|4340.97|4340.97|4340.97|4340.97|4340.97|4340.97|4340.97|4340.97|0
1637841850000|2021-11-25 12:04:10|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|0
1637841880000|2021-11-25 12:04:40|4340.7|4340.7|4340.7|4340.7|4340.7|4340.7|4340.7|4340.7|0
1637841890000|2021-11-25 12:04:50|4340.39|4340.39|4340.48|4340.48|4340.48|4340.48|4340.39|4340.39|0
1637841900000|2021-11-25 12:05:00|4340.64|4340.64|4340.94|4340.94|4340.94|4340.94|4340.64|4340.64|0
1637841910000|2021-11-25 12:05:10|4341.57|4341.57|4341.88|4341.88|4341.88|4341.88|4341.57|4341.57|0
1637841930000|2021-11-25 12:05:30|4342.19|4342.19|4344.06|4344.06|4344.06|4344.06|4342.19|4342.19|0
1637841940000|2021-11-25 12:05:40|4343.75|4343.75|4345|4345|4345|4345|4343.75|4343.75|0
1637841960000|2021-11-25 12:06:00|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|0
1637841970000|2021-11-25 12:06:10|4343.81|4343.81|4343.75|4343.75|4343.87|4343.87|4343.75|4343.75|0
1637841980000|2021-11-25 12:06:20|4343.44|4343.44|4343.44|4343.44|4343.44|4343.44|4343.44|4343.44|0
1637841990000|2021-11-25 12:06:30|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|0
1637842030000|2021-11-25 12:07:10|4343.6|4343.6|4343.28|4343.28|4343.6|4343.6|4343.28|4343.28|0
1637842080000|2021-11-25 12:08:00|4343.44|4343.44|4343.44|4343.44|4343.44|4343.44|4343.44|4343.44|0
1637842090000|2021-11-25 12:08:10|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|0
1637842100000|2021-11-25 12:08:20|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|0
1637842130000|2021-11-25 12:08:50|4342.59|4342.59|4342.72|4342.72|4343.53|4343.53|4342.51|4342.51|0
1637842140000|2021-11-25 12:09:00|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|0
1637842260000|2021-11-25 12:11:00|4342.25|4342.25|4341.93|4341.93|4342.25|4342.25|4341.93|4341.93|0
1637842270000|2021-11-25 12:11:10|4342.09|4342.09|4342.09|4342.09|4342.09|4342.09|4342.09|4342.09|0
1637842290000|2021-11-25 12:11:30|4341.78|4341.78|4342.09|4342.09|4342.09|4342.09|4341.78|4341.78|0
1637842300000|2021-11-25 12:11:40|4342.4|4342.4|4342.34|4342.34|4342.71|4342.71|4342.34|4342.34|0
1637842330000|2021-11-25 12:12:10|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|0
1637842350000|2021-11-25 12:12:30|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|0
1637842360000|2021-11-25 12:12:40|4342.24|4342.24|4342.24|4342.24|4342.24|4342.24|4342.24|4342.24|0
1637842380000|2021-11-25 12:13:00|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|0
1637842400000|2021-11-25 12:13:20|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|0
1637842490000|2021-11-25 12:14:50|4342.45|4342.45|4340.91|4340.91|4342.45|4342.45|4340.91|4340.91|0
1637842500000|2021-11-25 12:15:00|4341.22|4341.22|4341.38|4341.38|4341.53|4341.53|4341.22|4341.22|0
1637842510000|2021-11-25 12:15:10|4341.56|4341.56|4341.19|4341.19|4341.56|4341.56|4341.19|4341.19|0
1637842520000|2021-11-25 12:15:20|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|0
1637842530000|2021-11-25 12:15:30|4340.88|4340.88|4341.19|4341.19|4341.19|4341.19|4340.88|4340.88|0
1637842550000|2021-11-25 12:15:50|4340.88|4340.88|4341.5|4341.5|4341.5|4341.5|4340.88|4340.88|0
1637842560000|2021-11-25 12:16:00|4341.51|4341.51|4341.57|4341.57|4341.57|4341.57|4341.51|4341.51|0
1637842570000|2021-11-25 12:16:10|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|0
1637842580000|2021-11-25 12:16:20|4341.21|4341.21|4341.74|4341.74|4341.74|4341.74|4341.21|4341.21|0
1637842590000|2021-11-25 12:16:30|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|0
1637842600000|2021-11-25 12:16:40|4342.07|4342.07|4342.1|4342.1|4342.18|4342.18|4342.07|4342.07|0
1637842610000|2021-11-25 12:16:50|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|0
1637842620000|2021-11-25 12:17:00|4342.1|4342.1|4341.95|4341.95|4342.1|4342.1|4341.8|4341.8|0
1637842640000|2021-11-25 12:17:20|4341.93|4341.93|4342.02|4342.02|4342.02|4342.02|4341.93|4341.93|0
1637842650000|2021-11-25 12:17:30|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|0
1637842670000|2021-11-25 12:17:50|4341.56|4341.56|4341.41|4341.41|4341.56|4341.56|4341.41|4341.41|0
1637842680000|2021-11-25 12:18:00|4341.1|4341.1|4342.03|4342.03|4342.34|4342.34|4340.94|4340.94|0
1637842690000|2021-11-25 12:18:10|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|0
1637842700000|2021-11-25 12:18:20|4341.4|4341.4|4341.23|4341.23|4341.4|4341.4|4341.23|4341.23|0
1637842720000|2021-11-25 12:18:40|4341.4|4341.4|4341.56|4341.56|4341.56|4341.56|4341.4|4341.4|0
1637842730000|2021-11-25 12:18:50|4341.25|4341.25|4341.25|4341.25|4341.25|4341.25|4341.25|4341.25|0
1637842750000|2021-11-25 12:19:10|4341.86|4341.86|4342.34|4342.34|4342.34|4342.34|4341.56|4341.56|0
1637842760000|2021-11-25 12:19:20|4342.65|4342.65|4342.7|4342.7|4342.7|4342.7|4342.65|4342.65|0
1637842770000|2021-11-25 12:19:30|4342.6|4342.6|4342.6|4342.6|4342.6|4342.6|4342.6|4342.6|0
1637842780000|2021-11-25 12:19:40|4342.76|4342.76|4342.44|4342.44|4342.76|4342.76|4342.44|4342.44|0
1637842790000|2021-11-25 12:19:50|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|0
1637842800000|2021-11-25 12:20:00|4342.6|4342.6|4343.69|4343.69|4343.69|4343.69|4342.14|4342.14|0
1637842840000|2021-11-25 12:20:40|4343.38|4343.38|4343.08|4343.08|4343.38|4343.38|4343.08|4343.08|0
1637842850000|2021-11-25 12:20:50|4342.45|4342.45|4342.76|4342.76|4342.86|4342.86|4342.45|4342.45|0
1637842860000|2021-11-25 12:21:00|4342.14|4342.14|4341.98|4341.98|4342.14|4342.14|4341.83|4341.83|0
1637842870000|2021-11-25 12:21:10|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|0
1637842880000|2021-11-25 12:21:20|4341.98|4341.98|4341.49|4341.49|4341.98|4341.98|4341.49|4341.49|0
1637842890000|2021-11-25 12:21:30|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|0
1637842910000|2021-11-25 12:21:50|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|0
1637842920000|2021-11-25 12:22:00|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|0
1637842940000|2021-11-25 12:22:20|4341.43|4341.43|4341.43|4341.43|4341.43|4341.43|4341.43|4341.43|0
1637842960000|2021-11-25 12:22:40|4340.18|4340.18|4340.28|4340.28|4340.28|4340.28|4340.18|4340.18|0
1637842970000|2021-11-25 12:22:50|4340.43|4340.43|4340.58|4340.58|4340.58|4340.58|4340.43|4340.43|0
1637842980000|2021-11-25 12:23:00|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|0
1637842990000|2021-11-25 12:23:10|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|0
1637843040000|2021-11-25 12:24:00|4340.49|4340.49|4340.19|4340.19|4340.49|4340.49|4340.19|4340.19|0
1637843050000|2021-11-25 12:24:10|4340.03|4340.03|4340.19|4340.19|4340.19|4340.19|4340.03|4340.03|0
1637843060000|2021-11-25 12:24:20|4340.03|4340.03|4340.81|4340.81|4340.81|4340.81|4340.03|4340.03|0
1637843070000|2021-11-25 12:24:30|4340.75|4340.75|4341|4341|4341|4341|4340.75|4340.75|0
1637843080000|2021-11-25 12:24:40|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|0
1637843090000|2021-11-25 12:24:50|4340.6|4340.6|4340.6|4340.6|4340.6|4340.6|4340.6|4340.6|0
1637843130000|2021-11-25 12:25:30|4340.64|4340.64|4340.6|4340.6|4340.64|4340.64|4340.6|4340.6|0
1637843150000|2021-11-25 12:25:50|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|0
1637843190000|2021-11-25 12:26:30|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|0
1637843200000|2021-11-25 12:26:40|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|0
1637843210000|2021-11-25 12:26:50|4340.34|4340.34|4340.96|4340.96|4340.96|4340.96|4340.34|4340.34|0
1637843220000|2021-11-25 12:27:00|4341.02|4341.02|4341.82|4341.82|4342.75|4342.75|4341.02|4341.02|0
1637843250000|2021-11-25 12:27:30|4341.87|4341.87|4341.94|4341.94|4342.25|4342.25|4341.87|4341.87|0
1637843260000|2021-11-25 12:27:40|4342.03|4342.03|4342.34|4342.34|4342.34|4342.34|4342.03|4342.03|0
1637843280000|2021-11-25 12:28:00|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|0
1637843300000|2021-11-25 12:28:20|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|0
1637843320000|2021-11-25 12:28:40|4342.23|4342.23|4342.23|4342.23|4342.23|4342.23|4341.91|4341.91|0
1637843330000|2021-11-25 12:28:50|4342.13|4342.13|4342.13|4342.13|4342.13|4342.13|4342.13|4342.13|0
1637843360000|2021-11-25 12:29:20|4342.16|4342.16|4342.33|4342.33|4342.33|4342.33|4342.16|4342.16|0
1637843370000|2021-11-25 12:29:30|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|0
1637843380000|2021-11-25 12:29:40|4342.21|4342.21|4342.52|4342.52|4342.52|4342.52|4342.21|4342.21|0
1637843400000|2021-11-25 12:30:00|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|0
1637843410000|2021-11-25 12:30:10|4342.62|4342.62|4342.93|4342.93|4342.93|4342.93|4342.62|4342.62|0
1637843420000|2021-11-25 12:30:20|4342.62|4342.62|4343.05|4343.05|4343.05|4343.05|4342.62|4342.62|0
1637843430000|2021-11-25 12:30:30|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|0
1637843490000|2021-11-25 12:31:30|4343.05|4343.05|4343.14|4343.14|4343.14|4343.14|4343.05|4343.05|0
1637843520000|2021-11-25 12:32:00|4343.77|4343.77|4343.14|4343.14|4344.12|4344.12|4343.14|4343.14|0
1637843530000|2021-11-25 12:32:10|4342.98|4342.98|4343.29|4343.29|4343.29|4343.29|4342.98|4342.98|0
1637843540000|2021-11-25 12:32:20|4343.44|4343.44|4343.56|4343.56|4343.56|4343.56|4343.44|4343.44|0
1637843550000|2021-11-25 12:32:30|4343.62|4343.62|4343.5|4343.5|4343.62|4343.62|4343.5|4343.5|0
1637843570000|2021-11-25 12:32:50|4343.55|4343.55|4343.7|4343.7|4343.7|4343.7|4343.55|4343.55|0
1637843590000|2021-11-25 12:33:10|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|0
1637843600000|2021-11-25 12:33:20|4343.97|4343.97|4344.07|4344.07|4344.07|4344.07|4343.97|4343.97|0
1637843610000|2021-11-25 12:33:30|4343.61|4343.61|4343.76|4343.76|4343.76|4343.76|4343.45|4343.45|0
1637843620000|2021-11-25 12:33:40|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|4343.61|4343.61|0
1637843640000|2021-11-25 12:34:00|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|0
1637843660000|2021-11-25 12:34:20|4343.3|4343.3|4343.23|4343.23|4343.3|4343.3|4343.11|4343.11|0
1637843680000|2021-11-25 12:34:40|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|0
1637843690000|2021-11-25 12:34:50|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|0
1637843710000|2021-11-25 12:35:10|4343.66|4343.66|4344.6|4344.6|4344.6|4344.6|4343.66|4343.66|0
1637843720000|2021-11-25 12:35:20|4343.97|4343.97|4344.6|4344.6|4344.6|4344.6|4343.97|4343.97|0
1637843740000|2021-11-25 12:35:40|4344.66|4344.66|4344.66|4344.66|4344.66|4344.66|4344.66|4344.66|0
1637843760000|2021-11-25 12:36:00|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|0
1637843780000|2021-11-25 12:36:20|4344.22|4344.22|4345.16|4345.16|4345.16|4345.16|4344.22|4344.22|0
1637843790000|2021-11-25 12:36:30|4345.06|4345.06|4344.75|4344.75|4345.06|4345.06|4344.75|4344.75|0
1637843800000|2021-11-25 12:36:40|4344.9|4344.9|4344.9|4344.9|4344.9|4344.9|4344.9|4344.9|0
1637843810000|2021-11-25 12:36:50|4344.93|4344.93|4344.87|4344.87|4344.93|4344.93|4344.87|4344.87|0
1637843830000|2021-11-25 12:37:10|4345.02|4345.02|4344.87|4344.87|4345.02|4345.02|4344.87|4344.87|0
1637843870000|2021-11-25 12:37:50|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|4344.87|4344.87|0
1637843880000|2021-11-25 12:38:00|4345.08|4345.08|4344.59|4344.59|4345.08|4345.08|4344.43|4344.43|0
1637843890000|2021-11-25 12:38:10|4343.65|4343.65|4343.75|4343.75|4343.75|4343.75|4343.65|4343.65|0
1637843950000|2021-11-25 12:39:10|4343.59|4343.59|4343.44|4343.44|4343.59|4343.59|4343.44|4343.44|0
1637843960000|2021-11-25 12:39:20|4343.48|4343.48|4343.83|4343.83|4343.83|4343.83|4343.48|4343.48|0
1637843970000|2021-11-25 12:39:30|4344.77|4344.77|4344.64|4344.64|4344.77|4344.77|4344.64|4344.64|0
1637843980000|2021-11-25 12:39:40|4344.41|4344.41|4344.46|4344.46|4344.46|4344.46|4344.41|4344.41|0
1637844010000|2021-11-25 12:40:10|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|0
1637844020000|2021-11-25 12:40:20|4345.71|4345.71|4345.79|4345.79|4345.79|4345.79|4345.71|4345.71|0
1637844040000|2021-11-25 12:40:40|4345.61|4345.61|4346.08|4346.08|4346.23|4346.23|4345.61|4345.61|0
1637844050000|2021-11-25 12:40:50|4345.46|4345.46|4345.46|4345.46|4345.46|4345.46|4345.46|4345.46|0
1637844090000|2021-11-25 12:41:30|4345.14|4345.14|4345.19|4345.19|4345.19|4345.19|4345.14|4345.14|0
1637844110000|2021-11-25 12:41:50|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|0
1637844120000|2021-11-25 12:42:00|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|0
1637844130000|2021-11-25 12:42:10|4346.12|4346.12|4346.12|4346.12|4346.12|4346.12|4346.12|4346.12|0
1637844140000|2021-11-25 12:42:20|4346.03|4346.03|4346.5|4346.5|4346.5|4346.5|4345.85|4345.85|0
1637844170000|2021-11-25 12:42:50|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|0
1637844190000|2021-11-25 12:43:10|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|0
1637844210000|2021-11-25 12:43:30|4346.94|4346.94|4347.99|4347.99|4348.3|4348.3|4346.94|4346.94|0
1637844220000|2021-11-25 12:43:40|4347.68|4347.68|4348.14|4348.14|4348.14|4348.14|4347.68|4347.68|0
1637844230000|2021-11-25 12:43:50|4348.12|4348.12|4348.12|4348.12|4348.12|4348.12|4348.12|4348.12|0
1637844280000|2021-11-25 12:44:40|4347.8|4347.8|4347.49|4347.49|4347.8|4347.8|4347.49|4347.49|0
1637844310000|2021-11-25 12:45:10|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|0
1637844320000|2021-11-25 12:45:20|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|0
1637844370000|2021-11-25 12:46:10|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|0
1637844380000|2021-11-25 12:46:20|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|0
1637844400000|2021-11-25 12:46:40|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|0
1637844440000|2021-11-25 12:47:20|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|0
1637844450000|2021-11-25 12:47:30|4346.07|4346.07|4345.76|4345.76|4346.07|4346.07|4345.76|4345.76|0
1637844460000|2021-11-25 12:47:40|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|0
1637844470000|2021-11-25 12:47:50|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|0
1637844490000|2021-11-25 12:48:10|4345.68|4345.68|4345.37|4345.37|4345.68|4345.68|4345.37|4345.37|0
1637844500000|2021-11-25 12:48:20|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|0
1637844510000|2021-11-25 12:48:30|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|0
1637844520000|2021-11-25 12:48:40|4344.75|4344.75|4344.75|4344.75|4344.75|4344.75|4344.44|4344.44|0
1637844530000|2021-11-25 12:48:50|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|0
1637844560000|2021-11-25 12:49:20|4344.96|4344.96|4345.11|4345.11|4345.11|4345.11|4344.96|4344.96|0
1637844610000|2021-11-25 12:50:10|4345.05|4345.05|4345.05|4345.05|4345.05|4345.05|4345.05|4345.05|0
1637844630000|2021-11-25 12:50:30|4344.9|4344.9|4345.05|4345.05|4345.05|4345.05|4344.9|4344.9|0
1637844640000|2021-11-25 12:50:40|4345.99|4345.99|4346.3|4346.3|4346.3|4346.3|4345.99|4345.99|0
1637844650000|2021-11-25 12:50:50|4345.99|4345.99|4345.74|4345.74|4346.05|4346.05|4345.74|4345.74|0
1637844670000|2021-11-25 12:51:10|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|0
1637844680000|2021-11-25 12:51:20|4345.74|4345.74|4345.74|4345.74|4345.74|4345.74|4345.74|4345.74|0
1637844700000|2021-11-25 12:51:40|4345.89|4345.89|4345.89|4345.89|4345.89|4345.89|4345.89|4345.89|0
1637844730000|2021-11-25 12:52:10|4345.58|4345.58|4345.58|4345.58|4345.67|4345.67|4345.58|4345.58|0
1637844740000|2021-11-25 12:52:20|4345.89|4345.89|4346.2|4346.2|4346.2|4346.2|4345.89|4345.89|0
1637844750000|2021-11-25 12:52:30|4345.89|4345.89|4345.89|4345.89|4345.89|4345.89|4345.89|4345.89|0
1637844760000|2021-11-25 12:52:40|4345.95|4345.95|4345.95|4345.95|4345.95|4345.95|4345.95|4345.95|0
1637844800000|2021-11-25 12:53:20|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|0
1637844810000|2021-11-25 12:53:30|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|0
1637844840000|2021-11-25 12:54:00|4345.62|4345.62|4345.62|4345.62|4345.62|4345.62|4345.62|4345.62|0
1637844850000|2021-11-25 12:54:10|4345.71|4345.71|4345.77|4345.77|4345.77|4345.77|4345.64|4345.64|0
1637844920000|2021-11-25 12:55:20|4345.14|4345.14|4345.27|4345.27|4345.27|4345.27|4345.14|4345.14|0
1637844940000|2021-11-25 12:55:40|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|0
1637844950000|2021-11-25 12:55:50|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|0
1637844960000|2021-11-25 12:56:00|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|0
1637844990000|2021-11-25 12:56:30|4345.89|4345.89|4346.51|4346.51|4346.51|4346.51|4345.89|4345.89|0
1637845000000|2021-11-25 12:56:40|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|0
1637845020000|2021-11-25 12:57:00|4346.58|4346.58|4346.88|4346.88|4346.88|4346.88|4346.58|4346.58|0
1637845040000|2021-11-25 12:57:20|4346.8|4346.8|4346.8|4346.8|4346.8|4346.8|4346.8|4346.8|0
1637845050000|2021-11-25 12:57:30|4346.17|4346.17|4346.17|4346.17|4346.17|4346.17|4346.17|4346.17|0
1637845070000|2021-11-25 12:57:50|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|0
1637845080000|2021-11-25 12:58:00|4345.71|4345.71|4345.71|4345.71|4345.71|4345.71|4345.71|4345.71|0
1637845090000|2021-11-25 12:58:10|4345.65|4345.65|4346.22|4346.22|4346.27|4346.27|4345.65|4345.65|0
1637845110000|2021-11-25 12:58:30|4346.37|4346.37|4346.37|4346.37|4346.52|4346.52|4346.37|4346.37|0
1637845120000|2021-11-25 12:58:40|4346.35|4346.35|4346.35|4346.35|4346.35|4346.35|4346.35|4346.35|0
1637845140000|2021-11-25 12:59:00|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|0
1637845150000|2021-11-25 12:59:10|4346.19|4346.19|4346.01|4346.01|4346.19|4346.19|4346.01|4346.01|0
1637845170000|2021-11-25 12:59:30|4346.06|4346.06|4345.8|4345.8|4346.06|4346.06|4345.8|4345.8|0
1637845190000|2021-11-25 12:59:50|4345.65|4345.65|4345.33|4345.33|4345.65|4345.65|4345.33|4345.33|0
1637845200000|2021-11-25 13:00:00|4345.65|4345.65|4345.65|4345.65|4345.65|4345.65|4345.65|4345.65|0
1637845210000|2021-11-25 13:00:10|4345.59|4345.59|4345.34|4345.34|4345.59|4345.59|4345.34|4345.34|0
1637845220000|2021-11-25 13:00:20|4345.43|4345.43|4345.37|4345.37|4345.43|4345.43|4345.37|4345.37|0
1637845230000|2021-11-25 13:00:30|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|0
1637845240000|2021-11-25 13:00:40|4345.34|4345.34|4345.18|4345.18|4345.34|4345.34|4345.18|4345.18|0
1637845260000|2021-11-25 13:01:00|4345|4345|4345.63|4345.63|4345.63|4345.63|4345|4345|0
1637845270000|2021-11-25 13:01:10|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|0
1637845280000|2021-11-25 13:01:20|4345.51|4345.51|4345.57|4345.57|4345.57|4345.57|4345.51|4345.51|0
1637845290000|2021-11-25 13:01:30|4345.45|4345.45|4345.54|4345.54|4345.54|4345.54|4345.45|4345.45|0
1637845300000|2021-11-25 13:01:40|4345.6|4345.6|4345.49|4345.49|4345.6|4345.6|4345.49|4345.49|0
1637845310000|2021-11-25 13:01:50|4345.54|4345.54|4345.45|4345.45|4345.54|4345.54|4345.45|4345.45|0
1637845320000|2021-11-25 13:02:00|4345.33|4345.33|4345.45|4345.45|4345.45|4345.45|4345.33|4345.33|0
1637845330000|2021-11-25 13:02:10|4345.5|4345.5|4345.38|4345.38|4345.5|4345.5|4345.38|4345.38|0
1637845340000|2021-11-25 13:02:20|4344.92|4344.92|4344.59|4344.59|4344.92|4344.92|4344.59|4344.59|0
1637845350000|2021-11-25 13:02:30|4344.77|4344.77|4344.94|4344.94|4344.94|4344.94|4344.77|4344.77|0
1637845360000|2021-11-25 13:02:40|4345.06|4345.06|4345.06|4345.06|4345.06|4345.06|4345.06|4345.06|0
1637845370000|2021-11-25 13:02:50|4345.21|4345.21|4345.21|4345.21|4345.31|4345.31|4345.21|4345.21|0
1637845380000|2021-11-25 13:03:00|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|0
1637845390000|2021-11-25 13:03:10|4345.43|4345.43|4345.53|4345.53|4345.66|4345.66|4345.43|4345.43|0
1637845410000|2021-11-25 13:03:30|4345.63|4345.63|4346.25|4346.25|4346.25|4346.25|4345.63|4345.63|0
1637845420000|2021-11-25 13:03:40|4346.31|4346.31|4346.31|4346.31|4346.31|4346.31|4346.31|4346.31|0
1637845430000|2021-11-25 13:03:50|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|0
1637845440000|2021-11-25 13:04:00|4346.24|4346.24|4346.24|4346.24|4346.24|4346.24|4346.24|4346.24|0
1637845450000|2021-11-25 13:04:10|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|0
1637845460000|2021-11-25 13:04:20|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|0
1637845470000|2021-11-25 13:04:30|4347.28|4347.28|4347.28|4347.28|4347.28|4347.28|4347.28|4347.28|0
1637845490000|2021-11-25 13:04:50|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|0
1637845520000|2021-11-25 13:05:20|4347.54|4347.54|4347.54|4347.54|4347.58|4347.58|4347.54|4347.54|0
1637845530000|2021-11-25 13:05:30|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|0
1637845600000|2021-11-25 13:06:40|4347.38|4347.38|4348|4348|4348|4348|4347.38|4347.38|0
1637845610000|2021-11-25 13:06:50|4347.85|4347.85|4347.54|4347.54|4347.85|4347.85|4347.54|4347.54|0
1637845630000|2021-11-25 13:07:10|4347.85|4347.85|4347.85|4347.85|4347.85|4347.85|4347.85|4347.85|0
1637845640000|2021-11-25 13:07:20|4347.73|4347.73|4347.67|4347.67|4347.73|4347.73|4347.67|4347.67|0
1637845660000|2021-11-25 13:07:40|4347.77|4347.77|4347.9|4347.9|4347.99|4347.99|4347.74|4347.74|0
1637845670000|2021-11-25 13:07:50|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|0
1637845680000|2021-11-25 13:08:00|4347.98|4347.98|4348.8|4348.8|4348.8|4348.8|4347.98|4347.98|0
1637845690000|2021-11-25 13:08:10|4348.69|4348.69|4348.63|4348.63|4348.69|4348.69|4348.63|4348.63|0
1637845700000|2021-11-25 13:08:20|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|0
1637845720000|2021-11-25 13:08:40|4348.28|4348.28|4348.22|4348.22|4348.28|4348.28|4348.22|4348.22|0
1637845730000|2021-11-25 13:08:50|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|0
1637845740000|2021-11-25 13:09:00|4348.22|4348.22|4348.28|4348.28|4348.33|4348.33|4348.22|4348.22|0
1637845750000|2021-11-25 13:09:10|4347.97|4347.97|4347.97|4347.97|4348.03|4348.03|4347.97|4347.97|0
1637845760000|2021-11-25 13:09:20|4347.85|4347.85|4346.54|4346.54|4347.85|4347.85|4346.54|4346.54|0
1637845770000|2021-11-25 13:09:30|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|0
1637845790000|2021-11-25 13:09:50|4346.68|4346.68|4345.96|4345.96|4346.68|4346.68|4345.96|4345.96|0
1637845800000|2021-11-25 13:10:00|4345.5|4345.5|4345.44|4345.44|4345.5|4345.5|4345.44|4345.44|0
1637845810000|2021-11-25 13:10:10|4345.68|4345.68|4345.96|4345.96|4345.96|4345.96|4345.5|4345.5|0
1637845820000|2021-11-25 13:10:20|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|0
1637845830000|2021-11-25 13:10:30|4346.04|4346.04|4346.04|4346.04|4346.04|4346.04|4346.04|4346.04|0
1637845840000|2021-11-25 13:10:40|4346.28|4346.28|4346.28|4346.28|4346.28|4346.28|4346.28|4346.28|0
1637845860000|2021-11-25 13:11:00|4346.34|4346.34|4346.4|4346.4|4346.4|4346.4|4346.34|4346.34|0
1637845880000|2021-11-25 13:11:20|4346.51|4346.51|4346.46|4346.46|4346.51|4346.51|4346.46|4346.46|0
1637845890000|2021-11-25 13:11:30|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|0
1637845900000|2021-11-25 13:11:40|4346.83|4346.83|4346.83|4346.83|4346.83|4346.83|4346.83|4346.83|0
1637845910000|2021-11-25 13:11:50|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|0
1637845940000|2021-11-25 13:12:20|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|0
1637845970000|2021-11-25 13:12:50|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|0
1637846000000|2021-11-25 13:13:20|4346.69|4346.69|4346.38|4346.38|4346.69|4346.69|4346.38|4346.38|0
1637846030000|2021-11-25 13:13:50|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|0
1637846040000|2021-11-25 13:14:00|4346.75|4346.75|4346.75|4346.75|4346.75|4346.75|4346.75|4346.75|0
1637846050000|2021-11-25 13:14:10|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|0
1637846070000|2021-11-25 13:14:30|4347.53|4347.53|4347.71|4347.71|4347.71|4347.71|4347.53|4347.53|0
1637846090000|2021-11-25 13:14:50|4347.55|4347.55|4347.96|4347.96|4347.96|4347.96|4347.55|4347.55|0
1637846100000|2021-11-25 13:15:00|4348.02|4348.02|4348.17|4348.17|4348.17|4348.17|4348.02|4348.02|0
1637846110000|2021-11-25 13:15:10|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|0
1637846120000|2021-11-25 13:15:20|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|0
1637846130000|2021-11-25 13:15:30|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|0
1637846140000|2021-11-25 13:15:40|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|0
1637846160000|2021-11-25 13:16:00|4347.99|4347.99|4348.3|4348.3|4348.3|4348.3|4347.99|4347.99|0
1637846200000|2021-11-25 13:16:40|4348.25|4348.25|4348.25|4348.25|4348.25|4348.25|4348.25|4348.25|0
1637846210000|2021-11-25 13:16:50|4348.3|4348.3|4348.19|4348.19|4348.3|4348.3|4348.19|4348.19|0
1637846240000|2021-11-25 13:17:20|4348.5|4348.5|4348.62|4348.62|4348.62|4348.62|4348.5|4348.5|0
1637846260000|2021-11-25 13:17:40|4348.46|4348.46|4348.31|4348.31|4348.46|4348.46|4348.31|4348.31|0
1637846270000|2021-11-25 13:17:50|4348.4|4348.4|4348.4|4348.4|4348.4|4348.4|4348.25|4348.25|0
1637846280000|2021-11-25 13:18:00|4349.03|4349.03|4349.03|4349.03|4349.03|4349.03|4349.03|4349.03|0
1637846290000|2021-11-25 13:18:10|4349.34|4349.34|4349.81|4349.81|4350.28|4350.28|4349.34|4349.34|0
1637846300000|2021-11-25 13:18:20|4349.65|4349.65|4349.71|4349.71|4349.71|4349.71|4349.34|4349.34|0
1637846330000|2021-11-25 13:18:50|4349.69|4349.69|4349.76|4349.76|4349.76|4349.76|4349.66|4349.66|0
1637846360000|2021-11-25 13:19:20|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|0
1637846370000|2021-11-25 13:19:30|4349.19|4349.19|4349.19|4349.19|4349.19|4349.19|4349.19|4349.19|0
1637846380000|2021-11-25 13:19:40|4349.1|4349.1|4349.25|4349.25|4349.25|4349.25|4349.1|4349.1|0
1637846400000|2021-11-25 13:20:00|4348.94|4348.94|4348.94|4348.94|4348.94|4348.94|4348.94|4348.94|0
1637846410000|2021-11-25 13:20:10|4348.32|4348.32|4348.01|4348.01|4348.32|4348.32|4348.01|4348.01|0
1637846430000|2021-11-25 13:20:30|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|0
1637846450000|2021-11-25 13:20:50|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|0
1637846510000|2021-11-25 13:21:50|4347.19|4347.19|4347.34|4347.34|4347.5|4347.5|4347.19|4347.19|0
1637846520000|2021-11-25 13:22:00|4347.46|4347.46|4347.42|4347.42|4347.46|4347.46|4347.42|4347.42|0
1637846530000|2021-11-25 13:22:10|4347.54|4347.54|4347.54|4347.54|4347.54|4347.54|4347.54|4347.54|0
1637846540000|2021-11-25 13:22:20|4346.92|4346.92|4346.92|4346.92|4346.92|4346.92|4346.92|4346.92|0
1637846550000|2021-11-25 13:22:30|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|0
1637846560000|2021-11-25 13:22:40|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|0
1637846590000|2021-11-25 13:23:10|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|0
1637846600000|2021-11-25 13:23:20|4346.82|4346.82|4347.12|4347.12|4347.12|4347.12|4346.82|4346.82|0
1637846610000|2021-11-25 13:23:30|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|0
1637846640000|2021-11-25 13:24:00|4347.48|4347.48|4347.79|4347.79|4347.79|4347.79|4347.17|4347.17|0
1637846650000|2021-11-25 13:24:10|4347.87|4347.87|4347.99|4347.99|4347.99|4347.99|4347.87|4347.87|0
1637846670000|2021-11-25 13:24:30|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|0
1637846680000|2021-11-25 13:24:40|4348.35|4348.35|4348.35|4348.35|4348.35|4348.35|4348.35|4348.35|0
1637846690000|2021-11-25 13:24:50|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|0
1637846700000|2021-11-25 13:25:00|4347.98|4347.98|4347.9|4347.9|4347.98|4347.98|4347.59|4347.59|0
1637846710000|2021-11-25 13:25:10|4347.88|4347.88|4348.19|4348.19|4348.19|4348.19|4347.88|4347.88|0
1637846720000|2021-11-25 13:25:20|4348.14|4348.14|4347.9|4347.9|4348.14|4348.14|4347.9|4347.9|0
1637846740000|2021-11-25 13:25:40|4347.75|4347.75|4347.75|4347.75|4347.75|4347.75|4347.75|4347.75|0
1637846750000|2021-11-25 13:25:50|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|0
1637846760000|2021-11-25 13:26:00|4347.55|4347.55|4347.5|4347.5|4347.55|4347.55|4347.5|4347.5|0
1637846780000|2021-11-25 13:26:20|4347.62|4347.62|4347.77|4347.77|4347.77|4347.77|4347.62|4347.62|0
1637846790000|2021-11-25 13:26:30|4347.66|4347.66|4347.66|4347.66|4347.66|4347.66|4347.66|4347.66|0
1637846800000|2021-11-25 13:26:40|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|0
1637846820000|2021-11-25 13:27:00|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|0
1637846830000|2021-11-25 13:27:10|4348.02|4348.02|4348.27|4348.27|4348.33|4348.33|4348.02|4348.02|0
1637846860000|2021-11-25 13:27:40|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|0
1637846880000|2021-11-25 13:28:00|4348.04|4348.04|4347.77|4347.77|4348.04|4348.04|4347.77|4347.77|0
1637846900000|2021-11-25 13:28:20|4348.7|4348.7|4349.55|4349.55|4349.55|4349.55|4348.7|4348.7|0
1637846910000|2021-11-25 13:28:30|4349.6|4349.6|4349.49|4349.49|4349.6|4349.6|4349.49|4349.49|0
1637846920000|2021-11-25 13:28:40|4349.6|4349.6|4349.76|4349.76|4349.76|4349.76|4349.6|4349.6|0
1637846930000|2021-11-25 13:28:50|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|0
1637846950000|2021-11-25 13:29:10|4349.79|4349.79|4349.77|4349.77|4349.79|4349.79|4349.77|4349.77|0
1637846980000|2021-11-25 13:29:40|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|0
1637847000000|2021-11-25 13:30:00|4349.6|4349.6|4349.6|4349.6|4349.6|4349.6|4349.6|4349.6|0
1637847010000|2021-11-25 13:30:10|4349.43|4349.43|4348.67|4348.67|4349.61|4349.61|4348.67|4348.67|0
1637847020000|2021-11-25 13:30:20|4348.76|4348.76|4348.67|4348.67|4348.76|4348.76|4348.67|4348.67|0
1637847030000|2021-11-25 13:30:30|4348.98|4348.98|4349.01|4349.01|4349.01|4349.01|4348.98|4348.98|0
1637847040000|2021-11-25 13:30:40|4349.32|4349.32|4349.32|4349.32|4349.32|4349.32|4349.32|4349.32|0
1637847050000|2021-11-25 13:30:50|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|0
1637847060000|2021-11-25 13:31:00|4348.93|4348.93|4348.46|4348.46|4349.08|4349.08|4348.46|4348.46|0
1637847070000|2021-11-25 13:31:10|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|0
1637847100000|2021-11-25 13:31:40|4350.65|4350.65|4350.2|4350.2|4350.82|4350.82|4350.02|4350.02|0
1637847110000|2021-11-25 13:31:50|4350.35|4350.35|4350.35|4350.35|4350.35|4350.35|4350.35|4350.35|0
1637847120000|2021-11-25 13:32:00|4350.38|4350.38|4350.35|4350.35|4350.38|4350.38|4350.35|4350.35|0
1637847130000|2021-11-25 13:32:10|4350.3|4350.3|4350.59|4350.59|4350.59|4350.59|4350.28|4350.28|0
1637847140000|2021-11-25 13:32:20|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|0
1637847160000|2021-11-25 13:32:40|4350.93|4350.93|4350.93|4350.93|4350.93|4350.93|4350.93|4350.93|0
1637847180000|2021-11-25 13:33:00|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|0
1637847290000|2021-11-25 13:34:50|4351.83|4351.83|4351.74|4351.74|4351.83|4351.83|4351.74|4351.74|0
1637847310000|2021-11-25 13:35:10|4350.96|4350.96|4350.96|4350.96|4350.96|4350.96|4350.96|4350.96|0
1637847330000|2021-11-25 13:35:30|4351.11|4351.11|4351.11|4351.11|4351.11|4351.11|4351.11|4351.11|0
1637847340000|2021-11-25 13:35:40|4351.21|4351.21|4351.21|4351.21|4351.21|4351.21|4351.21|4351.21|0
1637847350000|2021-11-25 13:35:50|4350.58|4350.58|4350.9|4350.9|4350.9|4350.9|4350.58|4350.58|0
1637847370000|2021-11-25 13:36:10|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|0
1637847380000|2021-11-25 13:36:20|4350.92|4350.92|4350.92|4350.92|4350.92|4350.92|4350.92|4350.92|0
1637847410000|2021-11-25 13:36:50|4350.98|4350.98|4350.74|4350.74|4350.98|4350.98|4350.74|4350.74|0
1637847470000|2021-11-25 13:37:50|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|0
1637847480000|2021-11-25 13:38:00|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|0
1637847490000|2021-11-25 13:38:10|4350.34|4350.34|4350.36|4350.36|4350.36|4350.36|4350.34|4350.34|0
1637847520000|2021-11-25 13:38:40|4350.24|4350.24|4350.55|4350.55|4350.55|4350.55|4350.24|4350.24|0
1637847530000|2021-11-25 13:38:50|4349.93|4349.93|4350.03|4350.03|4350.03|4350.03|4349.93|4349.93|0
1637847550000|2021-11-25 13:39:10|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|0
1637847610000|2021-11-25 13:40:10|4349.96|4349.96|4350.04|4350.04|4350.04|4350.04|4349.96|4349.96|0
1637847630000|2021-11-25 13:40:30|4349.41|4349.41|4349.24|4349.24|4349.41|4349.41|4349.24|4349.24|0
1637847640000|2021-11-25 13:40:40|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|0
1637847650000|2021-11-25 13:40:50|4349.18|4349.18|4349.49|4349.49|4349.49|4349.49|4349.18|4349.18|0
1637847660000|2021-11-25 13:41:00|4349.18|4349.18|4349.08|4349.08|4349.18|4349.18|4349.08|4349.08|0
1637847710000|2021-11-25 13:41:50|4349.14|4349.14|4349.14|4349.14|4349.14|4349.14|4349.14|4349.14|0
1637847720000|2021-11-25 13:42:00|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|0
1637847730000|2021-11-25 13:42:10|4348.88|4348.88|4349.2|4349.2|4349.2|4349.2|4348.88|4348.88|0
1637847760000|2021-11-25 13:42:40|4349.22|4349.22|4349.27|4349.27|4349.27|4349.27|4349.22|4349.22|0
1637847770000|2021-11-25 13:42:50|4349.31|4349.31|4349.31|4349.31|4349.31|4349.31|4349.31|4349.31|0
1637847810000|2021-11-25 13:43:30|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|0
1637847860000|2021-11-25 13:44:20|4349.35|4349.35|4349.35|4349.35|4349.35|4349.35|4349.35|4349.35|0
1637847890000|2021-11-25 13:44:50|4349.32|4349.32|4349.32|4349.32|4349.32|4349.32|4349.32|4349.32|0
1637847900000|2021-11-25 13:45:00|4349.35|4349.35|4348.91|4348.91|4349.46|4349.46|4348.91|4348.91|0
1637847910000|2021-11-25 13:45:10|4348.86|4348.86|4348.97|4348.97|4348.97|4348.97|4348.86|4348.86|0
1637847930000|2021-11-25 13:45:30|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|0
1637847940000|2021-11-25 13:45:40|4349.13|4349.13|4349.13|4349.13|4349.13|4349.13|4349.13|4349.13|0
1637847970000|2021-11-25 13:46:10|4348.81|4348.81|4348.81|4348.81|4348.81|4348.81|4348.81|4348.81|0
1637847980000|2021-11-25 13:46:20|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|0
1637848010000|2021-11-25 13:46:50|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|0
1637848020000|2021-11-25 13:47:00|4348.66|4348.66|4348.66|4348.66|4348.66|4348.66|4348.66|4348.66|0
1637848060000|2021-11-25 13:47:40|4348.61|4348.61|4348.61|4348.61|4348.61|4348.61|4348.61|4348.61|0
1637848070000|2021-11-25 13:47:50|4348.66|4348.66|4348.66|4348.66|4348.66|4348.66|4348.66|4348.66|0
1637848090000|2021-11-25 13:48:10|4348.97|4348.97|4348.97|4348.97|4348.97|4348.97|4348.97|4348.97|0
1637848100000|2021-11-25 13:48:20|4349.06|4349.06|4349.06|4349.06|4349.06|4349.06|4349.06|4349.06|0
1637848110000|2021-11-25 13:48:30|4349.21|4349.21|4349.21|4349.21|4349.21|4349.21|4349.21|4349.21|0
1637848170000|2021-11-25 13:49:30|4348.9|4348.9|4348.9|4348.9|4348.9|4348.9|4348.9|4348.9|0
1637848230000|2021-11-25 13:50:30|4348.92|4348.92|4348.31|4348.31|4348.92|4348.92|4348.31|4348.31|0
1637848240000|2021-11-25 13:50:40|4348.36|4348.36|4348.95|4348.95|4348.97|4348.97|4348.36|4348.36|0
1637848260000|2021-11-25 13:51:00|4348.92|4348.92|4348.81|4348.81|4348.92|4348.92|4348.81|4348.81|0
1637848290000|2021-11-25 13:51:30|4348.96|4348.96|4348.89|4348.89|4348.96|4348.96|4348.89|4348.89|0
1637848320000|2021-11-25 13:52:00|4349.06|4349.06|4349.16|4349.16|4349.16|4349.16|4349.06|4349.06|0
1637848330000|2021-11-25 13:52:10|4349.06|4349.06|4349.12|4349.12|4349.12|4349.12|4349.06|4349.06|0
1637848350000|2021-11-25 13:52:30|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|0
1637848360000|2021-11-25 13:52:40|4348.44|4348.44|4348.39|4348.39|4348.44|4348.44|4348.39|4348.39|0
1637848400000|2021-11-25 13:53:20|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|0
1637848410000|2021-11-25 13:53:30|4348.06|4348.06|4348.32|4348.32|4348.32|4348.32|4348.06|4348.06|0
1637848420000|2021-11-25 13:53:40|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|0
1637848430000|2021-11-25 13:53:50|4348.26|4348.26|4347.95|4347.95|4348.26|4348.26|4347.95|4347.95|0
1637848440000|2021-11-25 13:54:00|4347.64|4347.64|4347.79|4347.79|4347.79|4347.79|4347.64|4347.64|0
1637848450000|2021-11-25 13:54:10|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|0
1637848480000|2021-11-25 13:54:40|4348.32|4348.32|4348.32|4348.32|4348.32|4348.32|4348.32|4348.32|0
1637848490000|2021-11-25 13:54:50|4348.17|4348.17|4347.55|4347.55|4348.17|4348.17|4347.55|4347.55|0
1637848500000|2021-11-25 13:55:00|4347.86|4347.86|4348.48|4348.48|4348.8|4348.8|4347.86|4347.86|0
1637848520000|2021-11-25 13:55:20|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|0
1637848540000|2021-11-25 13:55:40|4348.44|4348.44|4348.35|4348.35|4348.44|4348.44|4348.35|4348.35|0
1637848550000|2021-11-25 13:55:50|4348.66|4348.66|4348.98|4348.98|4348.98|4348.98|4348.66|4348.66|0
1637848560000|2021-11-25 13:56:00|4349.02|4349.02|4349.02|4349.02|4349.02|4349.02|4349.02|4349.02|0
1637848570000|2021-11-25 13:56:10|4349.32|4349.32|4349.48|4349.48|4349.48|4349.48|4349.32|4349.32|0
1637848580000|2021-11-25 13:56:20|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|0
1637848590000|2021-11-25 13:56:30|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|0
1637848630000|2021-11-25 13:57:10|4348.64|4348.64|4348.64|4348.64|4348.64|4348.64|4348.64|4348.64|0
1637848660000|2021-11-25 13:57:40|4348.95|4348.95|4348.95|4348.95|4348.95|4348.95|4348.95|4348.95|0
1637848680000|2021-11-25 13:58:00|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|0
1637848700000|2021-11-25 13:58:20|4349.07|4349.07|4349.07|4349.07|4349.26|4349.26|4349.07|4349.07|0
1637848710000|2021-11-25 13:58:30|4349.01|4349.01|4349.01|4349.01|4349.01|4349.01|4349.01|4349.01|0
1637848720000|2021-11-25 13:58:40|4349.32|4349.32|4349.32|4349.32|4349.32|4349.32|4349.32|4349.32|0
1637848740000|2021-11-25 13:59:00|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|0
1637848750000|2021-11-25 13:59:10|4349.31|4349.31|4349.31|4349.31|4349.31|4349.31|4349.31|4349.31|0
1637848770000|2021-11-25 13:59:30|4349.49|4349.49|4349.55|4349.55|4349.55|4349.55|4349.49|4349.49|0
1637848780000|2021-11-25 13:59:40|4349.52|4349.52|4349.29|4349.29|4349.6|4349.6|4349.29|4349.29|0
1637848790000|2021-11-25 13:59:50|4349.28|4349.28|4349.28|4349.28|4349.28|4349.28|4349.28|4349.28|0
1637848800000|2021-11-25 14:00:00|4349.18|4349.18|4349.09|4349.09|4349.18|4349.18|4349.09|4349.09|0
1637848810000|2021-11-25 14:00:10|4348.95|4348.95|4348.93|4348.93|4348.95|4348.95|4348.93|4348.93|0
1637848830000|2021-11-25 14:00:30|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|0
1637848840000|2021-11-25 14:00:40|4348.74|4348.74|4348.74|4348.74|4348.74|4348.74|4348.74|4348.74|0
1637848850000|2021-11-25 14:00:50|4348.63|4348.63|4348.63|4348.63|4348.63|4348.63|4348.63|4348.63|0
1637848860000|2021-11-25 14:01:00|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|0
1637848870000|2021-11-25 14:01:10|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|0
1637848890000|2021-11-25 14:01:30|4349.19|4349.19|4349.22|4349.22|4349.22|4349.22|4349.04|4349.04|0
1637848910000|2021-11-25 14:01:50|4349.13|4349.13|4349.04|4349.04|4349.13|4349.13|4349.04|4349.04|0
1637848940000|2021-11-25 14:02:20|4349.11|4349.11|4349.14|4349.14|4349.14|4349.14|4349.11|4349.11|0
1637848950000|2021-11-25 14:02:30|4349.45|4349.45|4349.76|4349.76|4349.76|4349.76|4349.45|4349.45|0
1637848980000|2021-11-25 14:03:00|4349.14|4349.14|4349.14|4349.14|4349.14|4349.14|4349.14|4349.14|0
1637849000000|2021-11-25 14:03:20|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|0
1637849030000|2021-11-25 14:03:50|4348.88|4348.88|4348.59|4348.59|4348.88|4348.88|4348.58|4348.58|0
1637849040000|2021-11-25 14:04:00|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|0
1637849060000|2021-11-25 14:04:20|4349.06|4349.06|4349.21|4349.21|4349.21|4349.21|4349.06|4349.06|0
1637849070000|2021-11-25 14:04:30|4348.91|4348.91|4349.27|4349.27|4349.27|4349.27|4348.91|4348.91|0
1637849080000|2021-11-25 14:04:40|4349.24|4349.24|4349.87|4349.87|4349.87|4349.87|4349.24|4349.24|0
1637849100000|2021-11-25 14:05:00|4349.84|4349.84|4349.84|4349.84|4349.84|4349.84|4349.84|4349.84|0
1637849130000|2021-11-25 14:05:30|4350.16|4350.16|4350.16|4350.16|4350.16|4350.16|4350.16|4350.16|0
1637849150000|2021-11-25 14:05:50|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|0
1637849170000|2021-11-25 14:06:10|4350.15|4350.15|4350.15|4350.15|4350.15|4350.15|4350.15|4350.15|0
1637849190000|2021-11-25 14:06:30|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|0
1637849220000|2021-11-25 14:07:00|4350.16|4350.16|4350.77|4350.77|4350.77|4350.77|4350.16|4350.16|0
1637849250000|2021-11-25 14:07:30|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|0
1637849260000|2021-11-25 14:07:40|4350.4|4350.4|4349.88|4349.88|4350.4|4350.4|4349.88|4349.88|0
1637849270000|2021-11-25 14:07:50|4349.94|4349.94|4350.17|4350.17|4350.17|4350.17|4349.94|4349.94|0
1637849280000|2021-11-25 14:08:00|4349.55|4349.55|4349.63|4349.63|4349.63|4349.63|4349.55|4349.55|0
1637849300000|2021-11-25 14:08:20|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|0
1637849310000|2021-11-25 14:08:30|4349.74|4349.74|4350.06|4350.06|4350.06|4350.06|4349.74|4349.74|0
1637849330000|2021-11-25 14:08:50|4350.68|4350.68|4350.06|4350.06|4350.99|4350.99|4350.06|4350.06|0
1637849340000|2021-11-25 14:09:00|4350.13|4350.13|4350.13|4350.13|4350.13|4350.13|4350.13|4350.13|0
1637849360000|2021-11-25 14:09:20|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|0
1637849390000|2021-11-25 14:09:50|4350.13|4350.13|4350.13|4350.13|4350.13|4350.13|4350.13|4350.13|0
1637849400000|2021-11-25 14:10:00|4350.17|4350.17|4350.02|4350.02|4350.17|4350.17|4350.02|4350.02|0
1637849410000|2021-11-25 14:10:10|4350.04|4350.04|4350.07|4350.07|4350.32|4350.32|4350.04|4350.04|0
1637849460000|2021-11-25 14:11:00|4350.23|4350.23|4350.15|4350.15|4350.23|4350.23|4350.15|4350.15|0
1637849490000|2021-11-25 14:11:30|4349.85|4349.85|4349.73|4349.73|4349.85|4349.85|4349.69|4349.69|0
1637849520000|2021-11-25 14:12:00|4349.71|4349.71|4349.86|4349.86|4349.86|4349.86|4349.71|4349.71|0
1637849530000|2021-11-25 14:12:10|4350.02|4350.02|4350.32|4350.32|4350.32|4350.32|4350.02|4350.02|0
1637849560000|2021-11-25 14:12:40|4350.01|4350.01|4350.27|4350.27|4350.32|4350.32|4350.01|4350.01|0
1637849580000|2021-11-25 14:13:00|4350.59|4350.59|4350.37|4350.37|4350.59|4350.59|4350.27|4350.27|0
1637849590000|2021-11-25 14:13:10|4350.68|4350.68|4350.99|4350.99|4350.99|4350.99|4350.68|4350.68|0
1637849600000|2021-11-25 14:13:20|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|0
1637849610000|2021-11-25 14:13:30|4350.91|4350.91|4350.91|4350.91|4350.91|4350.91|4350.91|4350.91|0
1637849620000|2021-11-25 14:13:40|4351.22|4351.22|4351.68|4351.68|4351.68|4351.68|4351.22|4351.22|0
1637849630000|2021-11-25 14:13:50|4351.53|4351.53|4352.31|4352.31|4352.62|4352.62|4351.51|4351.51|0
1637849640000|2021-11-25 14:14:00|4352|4352|4352|4352|4352|4352|4352|4352|0
1637849650000|2021-11-25 14:14:10|4351.9|4351.9|4351.91|4351.91|4351.91|4351.91|4351.9|4351.9|0
1637849670000|2021-11-25 14:14:30|4351.29|4351.29|4351.72|4351.72|4351.91|4351.91|4351.29|4351.29|0
1637849700000|2021-11-25 14:15:00|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|0
1637849720000|2021-11-25 14:15:20|4351.1|4351.1|4351.1|4351.1|4351.1|4351.1|4351.1|4351.1|0
1637849730000|2021-11-25 14:15:30|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|0
1637849750000|2021-11-25 14:15:50|4351.41|4351.41|4351.75|4351.75|4351.75|4351.75|4351.41|4351.41|0
1637849760000|2021-11-25 14:16:00|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|0
1637849770000|2021-11-25 14:16:10|4351.95|4351.95|4351.93|4351.93|4351.95|4351.95|4351.93|4351.93|0
1637849780000|2021-11-25 14:16:20|4351.92|4351.92|4351.92|4351.92|4351.92|4351.92|4351.92|4351.92|0
1637849800000|2021-11-25 14:16:40|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|0
1637849820000|2021-11-25 14:17:00|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|0
1637849830000|2021-11-25 14:17:10|4352.02|4352.02|4351.9|4351.9|4352.02|4352.02|4351.9|4351.9|0
1637849840000|2021-11-25 14:17:20|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|0
1637849850000|2021-11-25 14:17:30|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|0
1637849860000|2021-11-25 14:17:40|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|0
1637849870000|2021-11-25 14:17:50|4351.78|4351.78|4351.81|4351.81|4351.83|4351.83|4351.78|4351.78|0
1637849900000|2021-11-25 14:18:20|4351.49|4351.49|4351.18|4351.18|4351.49|4351.49|4351.18|4351.18|0
1637849910000|2021-11-25 14:18:30|4351.49|4351.49|4351.18|4351.18|4351.49|4351.49|4351.18|4351.18|0
1637849920000|2021-11-25 14:18:40|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|0
1637849930000|2021-11-25 14:18:50|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|0
1637849940000|2021-11-25 14:19:00|4351.27|4351.27|4350.65|4350.65|4351.27|4351.27|4350.65|4350.65|0
1637849950000|2021-11-25 14:19:10|4350.72|4350.72|4351.03|4351.03|4351.03|4351.03|4350.72|4350.72|0
1637849960000|2021-11-25 14:19:20|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|0
1637849990000|2021-11-25 14:19:50|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|0
1637850000000|2021-11-25 14:20:00|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|0
1637850010000|2021-11-25 14:20:10|4351.54|4351.54|4351.54|4351.54|4351.63|4351.63|4351.54|4351.54|0
1637850020000|2021-11-25 14:20:20|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|0
1637850030000|2021-11-25 14:20:30|4351.72|4351.72|4351.77|4351.77|4351.77|4351.77|4351.72|4351.72|0
1637850040000|2021-11-25 14:20:40|4351.86|4351.86|4352.43|4352.43|4352.43|4352.43|4351.8|4351.8|0
1637850050000|2021-11-25 14:20:50|4352.28|4352.28|4351.96|4351.96|4352.28|4352.28|4351.96|4351.96|0
1637850060000|2021-11-25 14:21:00|4351.92|4351.92|4351.84|4351.84|4351.92|4351.92|4351.84|4351.84|0
1637850070000|2021-11-25 14:21:10|4351.53|4351.53|4351.53|4351.53|4351.53|4351.53|4351.53|4351.53|0
1637850080000|2021-11-25 14:21:20|4351.64|4351.64|4351.96|4351.96|4351.96|4351.96|4351.64|4351.64|0
1637850120000|2021-11-25 14:22:00|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|0
1637850170000|2021-11-25 14:22:50|4352.21|4352.21|4352.38|4352.38|4352.38|4352.38|4352.21|4352.21|0
1637850190000|2021-11-25 14:23:10|4352.47|4352.47|4352.47|4352.47|4352.79|4352.79|4352.47|4352.47|0
1637850200000|2021-11-25 14:23:20|4352.63|4352.63|4352.94|4352.94|4352.94|4352.94|4352.63|4352.63|0
1637850220000|2021-11-25 14:23:40|4352.47|4352.47|4352.7|4352.7|4352.75|4352.75|4352.47|4352.47|0
1637850230000|2021-11-25 14:23:50|4352.8|4352.8|4352.48|4352.48|4352.8|4352.8|4352.48|4352.48|0
1637850240000|2021-11-25 14:24:00|4352.8|4352.8|4353.03|4353.03|4353.03|4353.03|4352.8|4352.8|0
1637850250000|2021-11-25 14:24:10|4353.21|4353.21|4353.21|4353.21|4353.21|4353.21|4353.21|4353.21|0
1637850260000|2021-11-25 14:24:20|4353.3|4353.3|4353.05|4353.05|4353.3|4353.3|4353.05|4353.05|0
1637850280000|2021-11-25 14:24:40|4352.96|4352.96|4352.96|4352.96|4352.96|4352.96|4352.96|4352.96|0
1637850290000|2021-11-25 14:24:50|4352.65|4352.65|4352.15|4352.15|4352.65|4352.65|4352.15|4352.15|0
1637850300000|2021-11-25 14:25:00|4352.2|4352.2|4352.06|4352.06|4352.2|4352.2|4352.06|4352.06|0
1637850340000|2021-11-25 14:25:40|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|0
1637850350000|2021-11-25 14:25:50|4352.97|4352.97|4352.95|4352.95|4352.97|4352.97|4352.64|4352.64|0
1637850360000|2021-11-25 14:26:00|4353.13|4353.13|4353.37|4353.37|4353.37|4353.37|4353.13|4353.13|0
1637850370000|2021-11-25 14:26:10|4353.31|4353.31|4354.4|4354.4|4354.4|4354.4|4353.31|4353.31|0
1637850380000|2021-11-25 14:26:20|4354.71|4354.71|4354.09|4354.09|4354.71|4354.71|4354.09|4354.09|0
1637850390000|2021-11-25 14:26:30|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|0
1637850400000|2021-11-25 14:26:40|4353.8|4353.8|4353.8|4353.8|4353.8|4353.8|4353.8|4353.8|0
1637850410000|2021-11-25 14:26:50|4353.92|4353.92|4353.6|4353.6|4353.92|4353.92|4353.6|4353.6|0
1637850420000|2021-11-25 14:27:00|4353.58|4353.58|4353.89|4353.89|4353.89|4353.89|4353.58|4353.58|0
1637850470000|2021-11-25 14:27:50|4353.98|4353.98|4353.77|4353.77|4353.98|4353.98|4353.66|4353.66|0
1637850480000|2021-11-25 14:28:00|4353.72|4353.72|4353.58|4353.58|4353.72|4353.72|4353.4|4353.4|0
1637850490000|2021-11-25 14:28:10|4353.64|4353.64|4353.95|4353.95|4353.95|4353.95|4353.64|4353.64|0
1637850500000|2021-11-25 14:28:20|4353.98|4353.98|4353.78|4353.78|4353.98|4353.98|4353.78|4353.78|0
1637850510000|2021-11-25 14:28:30|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|0
1637850520000|2021-11-25 14:28:40|4354.39|4354.39|4354.71|4354.71|4354.71|4354.71|4354.39|4354.39|0
1637850550000|2021-11-25 14:29:10|4355.02|4355.02|4355.02|4355.02|4355.02|4355.02|4355.02|4355.02|0
1637850570000|2021-11-25 14:29:30|4354.96|4354.96|4354.98|4354.98|4354.98|4354.98|4354.96|4354.96|0
1637850580000|2021-11-25 14:29:40|4354.8|4354.8|4354.43|4354.43|4354.8|4354.8|4354.43|4354.43|0
1637850590000|2021-11-25 14:29:50|4354.34|4354.34|4354.5|4354.5|4354.5|4354.5|4353.87|4353.87|0
1637850600000|2021-11-25 14:30:00|4354.15|4354.15|4354.78|4354.78|4354.87|4354.87|4354.15|4354.15|0
1637850610000|2021-11-25 14:30:10|4355.4|4355.4|4355.67|4355.67|4355.71|4355.71|4355.4|4355.4|0
1637850620000|2021-11-25 14:30:20|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|4355.38|4355.38|0
1637850630000|2021-11-25 14:30:30|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|0
1637850650000|2021-11-25 14:30:50|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|0
1637850660000|2021-11-25 14:31:00|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|0
1637850680000|2021-11-25 14:31:20|4355.41|4355.41|4355.1|4355.1|4355.5|4355.5|4355.1|4355.1|0
1637850700000|2021-11-25 14:31:40|4355.05|4355.05|4356.3|4356.3|4356.3|4356.3|4355.05|4355.05|0
1637850750000|2021-11-25 14:32:30|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|0
1637850760000|2021-11-25 14:32:40|4355.64|4355.64|4355.55|4355.55|4355.64|4355.64|4355.55|4355.55|0
1637850780000|2021-11-25 14:33:00|4355.23|4355.23|4354.77|4354.77|4355.23|4355.23|4354.77|4354.77|0
1637850790000|2021-11-25 14:33:10|4354.59|4354.59|4354.53|4354.53|4354.59|4354.59|4354.53|4354.53|0
1637850820000|2021-11-25 14:33:40|4354.84|4354.84|4354.44|4354.44|4354.84|4354.84|4354.44|4354.44|0
1637850830000|2021-11-25 14:33:50|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|0
1637850840000|2021-11-25 14:34:00|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|0
1637850860000|2021-11-25 14:34:20|4354.34|4354.34|4354.24|4354.24|4354.34|4354.34|4354.24|4354.24|0
1637850870000|2021-11-25 14:34:30|4354.87|4354.87|4354.87|4354.87|4354.87|4354.87|4354.87|4354.87|0
1637850880000|2021-11-25 14:34:40|4355.18|4355.18|4355.84|4355.84|4355.84|4355.84|4355.18|4355.18|0
1637850890000|2021-11-25 14:34:50|4355.75|4355.75|4355.66|4355.66|4355.75|4355.75|4355.66|4355.66|0
1637850900000|2021-11-25 14:35:00|4355.84|4355.84|4355.22|4355.22|4355.84|4355.84|4355.22|4355.22|0
1637850910000|2021-11-25 14:35:10|4355.28|4355.28|4355.59|4355.59|4355.59|4355.59|4355.28|4355.28|0
1637850930000|2021-11-25 14:35:30|4357.15|4357.15|4357.78|4357.78|4357.78|4357.78|4357.15|4357.15|0
1637850940000|2021-11-25 14:35:40|4357.46|4357.46|4357.78|4357.78|4357.78|4357.78|4357.46|4357.46|0
1637850950000|2021-11-25 14:35:50|4358.09|4358.09|4358.4|4358.4|4358.4|4358.4|4358.09|4358.09|0
1637850970000|2021-11-25 14:36:10|4358.59|4358.59|4358.68|4358.68|4358.68|4358.68|4358.59|4358.59|0
1637850980000|2021-11-25 14:36:20|4358.83|4358.83|4357.93|4357.93|4358.83|4358.83|4357.93|4357.93|0
1637850990000|2021-11-25 14:36:30|4358.24|4358.24|4357.93|4357.93|4358.24|4358.24|4357.93|4357.93|0
1637851010000|2021-11-25 14:36:50|4357.98|4357.98|4357.67|4357.67|4357.98|4357.98|4357.67|4357.67|0
1637851030000|2021-11-25 14:37:10|4358.6|4358.6|4358.66|4358.66|4358.66|4358.66|4358.6|4358.6|0
1637851040000|2021-11-25 14:37:20|4358.85|4358.85|4358.75|4358.75|4358.85|4358.85|4358.75|4358.75|0
1637851050000|2021-11-25 14:37:30|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|0
1637851060000|2021-11-25 14:37:40|4358.53|4358.53|4358.35|4358.35|4358.53|4358.53|4358.35|4358.35|0
1637851080000|2021-11-25 14:38:00|4357.72|4357.72|4357.41|4357.41|4358.04|4358.04|4357.1|4357.1|0
1637851090000|2021-11-25 14:38:10|4357.56|4357.56|4357.56|4357.56|4357.56|4357.56|4357.56|4357.56|0
1637851100000|2021-11-25 14:38:20|4357.47|4357.47|4357.47|4357.47|4357.47|4357.47|4357.47|4357.47|0
1637851110000|2021-11-25 14:38:30|4357.29|4357.29|4357.4|4357.4|4357.4|4357.4|4357.29|4357.29|0
1637851140000|2021-11-25 14:39:00|4357.33|4357.33|4357.33|4357.33|4357.33|4357.33|4357.33|4357.33|0
1637851150000|2021-11-25 14:39:10|4357.01|4357.01|4356.7|4356.7|4357.01|4357.01|4356.7|4356.7|0
1637851160000|2021-11-25 14:39:20|4357.01|4357.01|4357.71|4357.71|4357.71|4357.71|4357.01|4357.01|0
1637851170000|2021-11-25 14:39:30|4357.09|4357.09|4356.93|4356.93|4357.09|4357.09|4356.62|4356.62|0
1637851190000|2021-11-25 14:39:50|4356.78|4356.78|4356.78|4356.78|4356.78|4356.78|4356.78|4356.78|0
1637851200000|2021-11-25 14:40:00|4356.93|4356.93|4357.24|4357.24|4357.24|4357.24|4356.93|4356.93|0
1637851220000|2021-11-25 14:40:20|4357.26|4357.26|4357.26|4357.26|4357.26|4357.26|4357.26|4357.26|0
1637851230000|2021-11-25 14:40:30|4357.45|4357.45|4357.36|4357.36|4357.45|4357.45|4357.36|4357.36|0
1637851240000|2021-11-25 14:40:40|4357.51|4357.51|4357.55|4357.55|4357.55|4357.55|4357.51|4357.51|0
1637851260000|2021-11-25 14:41:00|4357.53|4357.53|4357.5|4357.5|4357.53|4357.53|4357.07|4357.07|0
1637851270000|2021-11-25 14:41:10|4357.59|4357.59|4357.45|4357.45|4357.59|4357.59|4357.45|4357.45|0
1637851310000|2021-11-25 14:41:50|4357.5|4357.5|4357.5|4357.5|4357.5|4357.5|4357.5|4357.5|0
1637851320000|2021-11-25 14:42:00|4357.62|4357.62|4357.31|4357.31|4357.62|4357.62|4357.31|4357.31|0
1637851330000|2021-11-25 14:42:10|4357.22|4357.22|4357.95|4357.95|4357.95|4357.95|4357.22|4357.22|0
1637851340000|2021-11-25 14:42:20|4357.97|4357.97|4357.97|4357.97|4357.97|4357.97|4357.97|4357.97|0
1637851360000|2021-11-25 14:42:40|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|0
1637851370000|2021-11-25 14:42:50|4357.46|4357.46|4358.03|4358.03|4358.03|4358.03|4357.4|4357.4|0
1637851380000|2021-11-25 14:43:00|4358.08|4358.08|4358.08|4358.08|4358.08|4358.08|4358.08|4358.08|0
1637851390000|2021-11-25 14:43:10|4358.26|4358.26|4358.17|4358.17|4358.26|4358.26|4357.64|4357.64|0
1637851420000|2021-11-25 14:43:40|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|0
1637851430000|2021-11-25 14:43:50|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|0
1637851440000|2021-11-25 14:44:00|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|0
1637851450000|2021-11-25 14:44:10|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|0
1637851460000|2021-11-25 14:44:20|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|0
1637851480000|2021-11-25 14:44:40|4357.85|4357.85|4357.54|4357.54|4357.85|4357.85|4357.54|4357.54|0
1637851490000|2021-11-25 14:44:50|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|0
1637851500000|2021-11-25 14:45:00|4357.24|4357.24|4356.63|4356.63|4357.24|4357.24|4356.63|4356.63|0
1637851510000|2021-11-25 14:45:10|4356.68|4356.68|4357.47|4357.47|4357.62|4357.62|4356.68|4356.68|0
1637851520000|2021-11-25 14:45:20|4357.62|4357.62|4357.69|4357.69|4357.69|4357.69|4357.38|4357.38|0
1637851530000|2021-11-25 14:45:30|4357.77|4357.77|4357.93|4357.93|4357.93|4357.93|4357.77|4357.77|0
1637851540000|2021-11-25 14:45:40|4357.88|4357.88|4357.88|4357.88|4357.88|4357.88|4357.88|4357.88|0
1637851550000|2021-11-25 14:45:50|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|0
1637851580000|2021-11-25 14:46:20|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|0
1637851590000|2021-11-25 14:46:30|4357.47|4357.47|4357.52|4357.52|4357.61|4357.61|4357.47|4357.47|0
1637851600000|2021-11-25 14:46:40|4357.47|4357.47|4357.4|4357.4|4357.47|4357.47|4357.4|4357.4|0
1637851610000|2021-11-25 14:46:50|4357.44|4357.44|4357.44|4357.44|4357.44|4357.44|4357.44|4357.44|0
1637851620000|2021-11-25 14:47:00|4356.81|4356.81|4356.81|4356.81|4356.81|4356.81|4356.81|4356.81|0
1637851630000|2021-11-25 14:47:10|4356.66|4356.66|4356.66|4356.66|4356.66|4356.66|4356.66|4356.66|0
1637851640000|2021-11-25 14:47:20|4356.35|4356.35|4356.66|4356.66|4356.66|4356.66|4356.35|4356.35|0
1637851650000|2021-11-25 14:47:30|4356.62|4356.62|4356.58|4356.58|4356.62|4356.62|4356.58|4356.58|0
1637851660000|2021-11-25 14:47:40|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|0
1637851670000|2021-11-25 14:47:50|4356.87|4356.87|4356.87|4356.87|4356.87|4356.87|4356.87|4356.87|0
1637851680000|2021-11-25 14:48:00|4357.02|4357.02|4356.71|4356.71|4357.02|4357.02|4356.71|4356.71|0
1637851710000|2021-11-25 14:48:30|4356.66|4356.66|4356.66|4356.66|4356.66|4356.66|4356.66|4356.66|0
1637851720000|2021-11-25 14:48:40|4356.97|4356.97|4356.97|4356.97|4356.97|4356.97|4356.97|4356.97|0
1637851730000|2021-11-25 14:48:50|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|0
1637851750000|2021-11-25 14:49:10|4357.07|4357.07|4357.07|4357.07|4357.07|4357.07|4357.07|4357.07|0
1637851780000|2021-11-25 14:49:40|4357.38|4357.38|4357.07|4357.07|4357.38|4357.38|4357.07|4357.07|0
1637851790000|2021-11-25 14:49:50|4356.98|4356.98|4357.15|4357.15|4357.15|4357.15|4356.98|4356.98|0
1637851800000|2021-11-25 14:50:00|4357|4357|4357|4357|4357|4357|4357|4357|0
1637851820000|2021-11-25 14:50:20|4357.31|4357.31|4357.31|4357.31|4357.31|4357.31|4357.31|4357.31|0
1637851830000|2021-11-25 14:50:30|4357.62|4357.62|4357.78|4357.78|4357.78|4357.78|4357.62|4357.62|0
1637851840000|2021-11-25 14:50:40|4357.93|4357.93|4357.96|4357.96|4357.96|4357.96|4357.93|4357.93|0
1637851850000|2021-11-25 14:50:50|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|0
1637851860000|2021-11-25 14:51:00|4358.42|4358.42|4358.15|4358.15|4358.45|4358.45|4358.13|4358.13|0
1637851870000|2021-11-25 14:51:10|4358.46|4358.46|4358.68|4358.68|4358.73|4358.73|4358.15|4358.15|0
1637851880000|2021-11-25 14:51:20|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|0
1637851890000|2021-11-25 14:51:30|4358.63|4358.63|4358.8|4358.8|4358.8|4358.8|4358.63|4358.63|0
1637851900000|2021-11-25 14:51:40|4359.11|4359.11|4359.4|4359.4|4359.4|4359.4|4359.09|4359.09|0
1637851920000|2021-11-25 14:52:00|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|0
1637851940000|2021-11-25 14:52:20|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|0
1637851960000|2021-11-25 14:52:40|4359.87|4359.87|4359.87|4359.87|4359.87|4359.87|4359.87|4359.87|0
1637852000000|2021-11-25 14:53:20|4359.83|4359.83|4359.8|4359.8|4359.83|4359.83|4359.8|4359.8|0
1637852020000|2021-11-25 14:53:40|4359.89|4359.89|4359.8|4359.8|4359.89|4359.89|4359.8|4359.8|0
1637852030000|2021-11-25 14:53:50|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|0
1637852040000|2021-11-25 14:54:00|4359.47|4359.47|4359.51|4359.51|4359.51|4359.51|4359.47|4359.47|0
1637852050000|2021-11-25 14:54:10|4359.7|4359.7|4359.79|4359.79|4359.79|4359.79|4359.7|4359.7|0
1637852060000|2021-11-25 14:54:20|4359.7|4359.7|4359.7|4359.7|4359.7|4359.7|4359.7|4359.7|0
1637852070000|2021-11-25 14:54:30|4359.64|4359.64|4359.95|4359.95|4359.95|4359.95|4359.64|4359.64|0
1637852100000|2021-11-25 14:55:00|4360.14|4360.14|4360.04|4360.04|4360.14|4360.14|4360.04|4360.04|0
1637852110000|2021-11-25 14:55:10|4359.73|4359.73|4359.42|4359.42|4359.73|4359.73|4359.42|4359.42|0
1637852120000|2021-11-25 14:55:20|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|0
1637852160000|2021-11-25 14:56:00|4360.02|4360.02|4360.95|4360.95|4360.95|4360.95|4360.02|4360.02|0
1637852170000|2021-11-25 14:56:10|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|0
1637852180000|2021-11-25 14:56:20|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|0
1637852190000|2021-11-25 14:56:30|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|0
1637852220000|2021-11-25 14:57:00|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|0
1637852230000|2021-11-25 14:57:10|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|0
1637852240000|2021-11-25 14:57:20|4361.03|4361.03|4361.09|4361.09|4361.09|4361.09|4360.94|4360.94|0
1637852250000|2021-11-25 14:57:30|4361.24|4361.24|4361.43|4361.43|4361.43|4361.43|4361.24|4361.24|0
1637852260000|2021-11-25 14:57:40|4361.34|4361.34|4361.53|4361.53|4361.53|4361.53|4361.34|4361.34|0
1637852270000|2021-11-25 14:57:50|4360.29|4360.29|4360.13|4360.13|4360.29|4360.29|4360.13|4360.13|0
1637852280000|2021-11-25 14:58:00|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|0
1637852290000|2021-11-25 14:58:10|4360.29|4360.29|4360.47|4360.47|4360.47|4360.47|4360.29|4360.29|0
1637852310000|2021-11-25 14:58:30|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|0
1637852320000|2021-11-25 14:58:40|4360.84|4360.84|4360.87|4360.87|4360.87|4360.87|4360.84|4360.84|0
1637852330000|2021-11-25 14:58:50|4361.02|4361.02|4361.02|4361.02|4361.02|4361.02|4361.02|4361.02|0
1637852360000|2021-11-25 14:59:20|4360.71|4360.71|4361.29|4361.29|4361.29|4361.29|4360.71|4360.71|0
1637852370000|2021-11-25 14:59:30|4361.91|4361.91|4362.38|4362.38|4362.38|4362.38|4361.44|4361.44|0
1637852380000|2021-11-25 14:59:40|4362.69|4362.69|4362.67|4362.67|4362.69|4362.69|4362.61|4362.61|0
1637852390000|2021-11-25 14:59:50|4362.55|4362.55|4362.86|4362.86|4362.86|4362.86|4362.49|4362.49|0
1637852400000|2021-11-25 15:00:00|4362.82|4362.82|4362.77|4362.77|4362.82|4362.82|4362.77|4362.77|0
1637852410000|2021-11-25 15:00:10|4362.45|4362.45|4362.14|4362.14|4362.45|4362.45|4362.14|4362.14|0
1637852420000|2021-11-25 15:00:20|4362.05|4362.05|4362.05|4362.05|4362.05|4362.05|4362.05|4362.05|0
1637852430000|2021-11-25 15:00:30|4361.96|4361.96|4361.33|4361.33|4361.96|4361.96|4361.33|4361.33|0
1637852440000|2021-11-25 15:00:40|4361.15|4361.15|4361.46|4361.46|4361.46|4361.46|4361.15|4361.15|0
1637852450000|2021-11-25 15:00:50|4361.77|4361.77|4361.77|4361.77|4361.77|4361.77|4361.77|4361.77|0
1637852460000|2021-11-25 15:01:00|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|0
1637852470000|2021-11-25 15:01:10|4361.81|4361.81|4361.35|4361.35|4361.81|4361.81|4361.35|4361.35|0
1637852490000|2021-11-25 15:01:30|4361.98|4361.98|4362.13|4362.13|4362.13|4362.13|4361.98|4361.98|0
1637852500000|2021-11-25 15:01:40|4362.29|4362.29|4362.31|4362.31|4362.31|4362.31|4362.29|4362.29|0
1637852510000|2021-11-25 15:01:50|4362.5|4362.5|4362.5|4362.5|4362.5|4362.5|4362.5|4362.5|0
1637852520000|2021-11-25 15:02:00|4362.03|4362.03|4362.25|4362.25|4362.35|4362.35|4362.03|4362.03|0
1637852550000|2021-11-25 15:02:30|4362.14|4362.14|4362.14|4362.14|4362.14|4362.14|4362.14|4362.14|0
1637852560000|2021-11-25 15:02:40|4362.08|4362.08|4362.16|4362.16|4362.16|4362.16|4362.08|4362.08|0
1637852570000|2021-11-25 15:02:50|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|0
1637852580000|2021-11-25 15:03:00|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|0
1637852590000|2021-11-25 15:03:10|4361.73|4361.73|4362.03|4362.03|4362.03|4362.03|4361.73|4361.73|0
1637852600000|2021-11-25 15:03:20|4362.15|4362.15|4362.11|4362.11|4362.15|4362.15|4362.11|4362.11|0
1637852610000|2021-11-25 15:03:30|4362.07|4362.07|4362.07|4362.07|4362.07|4362.07|4362.07|4362.07|0
1637852620000|2021-11-25 15:03:40|4361.76|4361.76|4363.01|4363.01|4363.01|4363.01|4361.76|4361.76|0
1637852640000|2021-11-25 15:04:00|4363.1|4363.1|4363.1|4363.1|4363.1|4363.1|4363.1|4363.1|0
1637852650000|2021-11-25 15:04:10|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|0
1637852660000|2021-11-25 15:04:20|4363.1|4363.1|4363.78|4363.78|4363.78|4363.78|4362.69|4362.69|0
1637852670000|2021-11-25 15:04:30|4363.94|4363.94|4363.94|4363.94|4363.94|4363.94|4363.94|4363.94|0
1637852680000|2021-11-25 15:04:40|4364.25|4364.25|4364.5|4364.5|4364.56|4364.56|4364.25|4364.25|0
1637852690000|2021-11-25 15:04:50|4363.57|4363.57|4363.88|4363.88|4363.88|4363.88|4363.57|4363.57|0
1637852700000|2021-11-25 15:05:00|4363.57|4363.57|4363.57|4363.57|4363.57|4363.57|4363.57|4363.57|0
1637852710000|2021-11-25 15:05:10|4363.52|4363.52|4363.83|4363.83|4363.83|4363.83|4363.52|4363.52|0
1637852740000|2021-11-25 15:05:40|4363.85|4363.85|4363.54|4363.54|4363.85|4363.85|4363.54|4363.54|0
1637852750000|2021-11-25 15:05:50|4363.85|4363.85|4363.69|4363.69|4363.85|4363.85|4363.69|4363.69|0
1637852760000|2021-11-25 15:06:00|4363.07|4363.07|4363.85|4363.85|4364.16|4364.16|4363.07|4363.07|0
1637852770000|2021-11-25 15:06:10|4364.08|4364.08|4363.83|4363.83|4364.14|4364.14|4363.83|4363.83|0
1637852790000|2021-11-25 15:06:30|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|0
1637852800000|2021-11-25 15:06:40|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|0
1637852820000|2021-11-25 15:07:00|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|0
1637852830000|2021-11-25 15:07:10|4363.21|4363.21|4362.98|4362.98|4363.21|4363.21|4362.98|4362.98|0
1637852840000|2021-11-25 15:07:20|4363.29|4363.29|4363.29|4363.29|4363.29|4363.29|4363.29|4363.29|0
1637852860000|2021-11-25 15:07:40|4363.38|4363.38|4363.29|4363.29|4363.38|4363.38|4363.29|4363.29|0
1637852870000|2021-11-25 15:07:50|4363.41|4363.41|4363.45|4363.45|4363.45|4363.45|4363.41|4363.41|0
1637852880000|2021-11-25 15:08:00|4362.82|4362.82|4362.13|4362.13|4362.82|4362.82|4362.13|4362.13|0
1637852900000|2021-11-25 15:08:20|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|0
1637852910000|2021-11-25 15:08:30|4362.37|4362.37|4362.37|4362.37|4362.37|4362.37|4362.37|4362.37|0
1637852920000|2021-11-25 15:08:40|4363.62|4363.62|4364.27|4364.27|4364.27|4364.27|4363.62|4363.62|0
1637852930000|2021-11-25 15:08:50|4363.64|4363.64|4363.46|4363.46|4363.64|4363.64|4363.46|4363.46|0
1637852940000|2021-11-25 15:09:00|4363.15|4363.15|4363.48|4363.48|4363.48|4363.48|4363.15|4363.15|0
1637852950000|2021-11-25 15:09:10|4363.58|4363.58|4363.62|4363.62|4363.64|4363.64|4363.51|4363.51|0
1637852960000|2021-11-25 15:09:20|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|0
1637852970000|2021-11-25 15:09:30|4363.48|4363.48|4363.44|4363.44|4363.48|4363.48|4363.44|4363.44|0
1637852980000|2021-11-25 15:09:40|4363.13|4363.13|4363.07|4363.07|4363.13|4363.13|4363.07|4363.07|0
1637853000000|2021-11-25 15:10:00|4362.92|4362.92|4363.07|4363.07|4363.07|4363.07|4362.92|4362.92|0
1637853010000|2021-11-25 15:10:10|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|0
1637853020000|2021-11-25 15:10:20|4363.32|4363.32|4363.03|4363.03|4363.32|4363.32|4363.03|4363.03|0
1637853060000|2021-11-25 15:11:00|4363.06|4363.06|4362.83|4362.83|4363.06|4363.06|4362.75|4362.75|0
1637853100000|2021-11-25 15:11:40|4363.14|4363.14|4363.24|4363.24|4363.24|4363.24|4363.14|4363.14|0
1637853110000|2021-11-25 15:11:50|4363.33|4363.33|4363.28|4363.28|4363.33|4363.33|4363.24|4363.24|0
1637853120000|2021-11-25 15:12:00|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|0
1637853140000|2021-11-25 15:12:20|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|0
1637853160000|2021-11-25 15:12:40|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|0
1637853170000|2021-11-25 15:12:50|4363.53|4363.53|4363.53|4363.53|4363.53|4363.53|4363.53|4363.53|0
1637853210000|2021-11-25 15:13:30|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|0
1637853220000|2021-11-25 15:13:40|4363.66|4363.66|4363.51|4363.51|4363.66|4363.66|4363.51|4363.51|0
1637853230000|2021-11-25 15:13:50|4362.88|4362.88|4362.82|4362.82|4362.88|4362.88|4362.82|4362.82|0
1637853240000|2021-11-25 15:14:00|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|0
1637853250000|2021-11-25 15:14:10|4362.33|4362.33|4362.64|4362.64|4362.64|4362.64|4362.33|4362.33|0
1637853270000|2021-11-25 15:14:30|4362.82|4362.82|4363.36|4363.36|4363.36|4363.36|4362.73|4362.73|0
1637853280000|2021-11-25 15:14:40|4363.67|4363.67|4363.36|4363.36|4363.67|4363.67|4363.36|4363.36|0
1637853300000|2021-11-25 15:15:00|4363.4|4363.4|4363.4|4363.4|4363.4|4363.4|4363.4|4363.4|0
1637853310000|2021-11-25 15:15:10|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|0
1637853320000|2021-11-25 15:15:20|4363.74|4363.74|4363.89|4363.89|4363.89|4363.89|4363.74|4363.74|0
1637853330000|2021-11-25 15:15:30|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|0
1637853340000|2021-11-25 15:15:40|4363.99|4363.99|4363.99|4363.99|4363.99|4363.99|4363.99|4363.99|0
1637853350000|2021-11-25 15:15:50|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|0
1637853370000|2021-11-25 15:16:10|4364.39|4364.39|4364.86|4364.86|4364.86|4364.86|4364.39|4364.39|0
1637853380000|2021-11-25 15:16:20|4365.48|4365.48|4364.77|4364.77|4365.48|4365.48|4364.77|4364.77|0
1637853390000|2021-11-25 15:16:30|4364.95|4364.95|4364.95|4364.95|4364.95|4364.95|4364.95|4364.95|0
1637853410000|2021-11-25 15:16:50|4365.04|4365.04|4365.04|4365.04|4365.04|4365.04|4365.04|4365.04|0
1637853420000|2021-11-25 15:17:00|4364.95|4364.95|4363.62|4363.62|4364.95|4364.95|4363.62|4363.62|0
1637853430000|2021-11-25 15:17:10|4363.66|4363.66|4363.72|4363.72|4363.72|4363.72|4363.66|4363.66|0
1637853450000|2021-11-25 15:17:30|4363.77|4363.77|4363.8|4363.8|4363.8|4363.8|4363.77|4363.77|0
1637853460000|2021-11-25 15:17:40|4363.72|4363.72|4363.31|4363.31|4364.04|4364.04|4363.31|4363.31|0
1637853480000|2021-11-25 15:18:00|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|0
1637853490000|2021-11-25 15:18:10|4363.09|4363.09|4363.09|4363.09|4363.09|4363.09|4363.09|4363.09|0
1637853510000|2021-11-25 15:18:30|4363.4|4363.4|4363.71|4363.71|4363.71|4363.71|4363.4|4363.4|0
1637853520000|2021-11-25 15:18:40|4363.62|4363.62|4363.62|4363.62|4363.62|4363.62|4363.62|4363.62|0
1637853540000|2021-11-25 15:19:00|4363.53|4363.53|4363.59|4363.59|4363.59|4363.59|4363.44|4363.44|0
1637853550000|2021-11-25 15:19:10|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|4363.34|4363.34|0
1637853560000|2021-11-25 15:19:20|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|0
1637853570000|2021-11-25 15:19:30|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|0
1637853580000|2021-11-25 15:19:40|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|0
1637853590000|2021-11-25 15:19:50|4363.96|4363.96|4364.01|4364.01|4364.01|4364.01|4363.96|4363.96|0
1637853600000|2021-11-25 15:20:00|4364.32|4364.32|4363.94|4363.94|4364.32|4364.32|4363.94|4363.94|0
1637853610000|2021-11-25 15:20:10|4363.78|4363.78|4363.71|4363.71|4363.78|4363.78|4363.71|4363.71|0
1637853620000|2021-11-25 15:20:20|4363.73|4363.73|4363.94|4363.94|4363.94|4363.94|4363.73|4363.73|0
1637853630000|2021-11-25 15:20:30|4363.83|4363.83|4363.77|4363.77|4363.83|4363.83|4363.77|4363.77|0
1637853650000|2021-11-25 15:20:50|4363.79|4363.79|4363.9|4363.9|4363.9|4363.9|4363.74|4363.74|0
1637853660000|2021-11-25 15:21:00|4363.94|4363.94|4363.9|4363.9|4364|4364|4363.9|4363.9|0
1637853670000|2021-11-25 15:21:10|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|0
1637853700000|2021-11-25 15:21:40|4364.78|4364.78|4364.81|4364.81|4364.81|4364.81|4364.78|4364.78|0
1637853710000|2021-11-25 15:21:50|4364.18|4364.18|4364.18|4364.18|4364.18|4364.18|4364.18|4364.18|0
1637853720000|2021-11-25 15:22:00|4364.3|4364.3|4364.46|4364.46|4364.46|4364.46|4364.3|4364.3|0
1637853730000|2021-11-25 15:22:10|4364.14|4364.14|4364.46|4364.46|4364.46|4364.46|4364.14|4364.14|0
1637853750000|2021-11-25 15:22:30|4364.3|4364.3|4364.3|4364.3|4364.3|4364.3|4364.3|4364.3|0
1637853760000|2021-11-25 15:22:40|4364.39|4364.39|4364.22|4364.22|4364.39|4364.39|4364.22|4364.22|0
1637853770000|2021-11-25 15:22:50|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|0
1637853780000|2021-11-25 15:23:00|4363.81|4363.81|4363.5|4363.5|4363.81|4363.81|4363.5|4363.5|0
1637853810000|2021-11-25 15:23:30|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|0
1637853830000|2021-11-25 15:23:50|4363.63|4363.63|4363.63|4363.63|4363.63|4363.63|4363.63|4363.63|0
1637853840000|2021-11-25 15:24:00|4363.67|4363.67|4363.8|4363.8|4363.82|4363.82|4363.67|4363.67|0
1637853850000|2021-11-25 15:24:10|4363.77|4363.77|4364.86|4364.86|4364.86|4364.86|4363.77|4363.77|0
1637853860000|2021-11-25 15:24:20|4365.17|4365.17|4365.17|4365.17|4365.17|4365.17|4365.17|4365.17|0
1637853870000|2021-11-25 15:24:30|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|0
1637853880000|2021-11-25 15:24:40|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|0
1637853900000|2021-11-25 15:25:00|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|0
1637853910000|2021-11-25 15:25:10|4365.43|4365.43|4365.43|4365.43|4365.43|4365.43|4365.43|4365.43|0
1637853920000|2021-11-25 15:25:20|4365.12|4365.12|4364.83|4364.83|4365.12|4365.12|4364.8|4364.8|0
1637853940000|2021-11-25 15:25:40|4364.68|4364.68|4365.45|4365.45|4365.45|4365.45|4364.68|4364.68|0
1637853950000|2021-11-25 15:25:50|4365.36|4365.36|4365.41|4365.41|4365.41|4365.41|4365.36|4365.36|0
1637853960000|2021-11-25 15:26:00|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|0
1637853970000|2021-11-25 15:26:10|4364.83|4364.83|4364.87|4364.87|4365.49|4365.49|4364.83|4364.83|0
1637853980000|2021-11-25 15:26:20|4364.75|4364.75|4364.81|4364.81|4364.81|4364.81|4364.75|4364.75|0
1637853990000|2021-11-25 15:26:30|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|0
1637854000000|2021-11-25 15:26:40|4364.83|4364.83|4364.52|4364.52|4364.89|4364.89|4364.43|4364.43|0
1637854010000|2021-11-25 15:26:50|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|0
1637854020000|2021-11-25 15:27:00|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|0
1637854030000|2021-11-25 15:27:10|4364.59|4364.59|4365.84|4365.84|4365.84|4365.84|4364.59|4364.59|0
1637854060000|2021-11-25 15:27:40|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|0
1637854080000|2021-11-25 15:28:00|4365.99|4365.99|4366.15|4366.15|4366.15|4366.15|4365.99|4365.99|0
1637854090000|2021-11-25 15:28:10|4366.46|4366.46|4366.77|4366.77|4366.77|4366.77|4366.46|4366.46|0
1637854100000|2021-11-25 15:28:20|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|0
1637854110000|2021-11-25 15:28:30|4366.74|4366.74|4367.36|4367.36|4367.36|4367.36|4366.74|4366.74|0
1637854120000|2021-11-25 15:28:40|4367.68|4367.68|4367.36|4367.36|4367.68|4367.68|4367.36|4367.36|0
1637854130000|2021-11-25 15:28:50|4367.46|4367.46|4366.84|4366.84|4367.46|4367.46|4366.84|4366.84|0
1637854140000|2021-11-25 15:29:00|4366.99|4366.99|4366.82|4366.82|4367.11|4367.11|4366.8|4366.8|0
1637854150000|2021-11-25 15:29:10|4366.91|4366.91|4366.97|4366.97|4366.97|4366.97|4366.91|4366.91|0
1637854160000|2021-11-25 15:29:20|4367.01|4367.01|4367.01|4367.01|4367.01|4367.01|4367.01|4367.01|0
1637854170000|2021-11-25 15:29:30|4367.1|4367.1|4366.83|4366.83|4367.1|4367.1|4366.83|4366.83|0
1637854180000|2021-11-25 15:29:40|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|0
1637854190000|2021-11-25 15:29:50|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|0
1637854200000|2021-11-25 15:30:00|4367.86|4367.86|4368.24|4368.24|4368.24|4368.24|4367.86|4367.86|0
1637854210000|2021-11-25 15:30:10|4367.93|4367.93|4368.24|4368.24|4368.24|4368.24|4367.93|4367.93|0
1637854240000|2021-11-25 15:30:40|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|0
1637854250000|2021-11-25 15:30:50|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|0
1637854270000|2021-11-25 15:31:10|4368.87|4368.87|4369.17|4369.17|4369.17|4369.17|4368.87|4368.87|0
1637854280000|2021-11-25 15:31:20|4369.2|4369.2|4369.2|4369.2|4369.2|4369.2|4369.2|4369.2|0
1637854290000|2021-11-25 15:31:30|4369.24|4369.24|4369.24|4369.24|4369.24|4369.24|4369.24|4369.24|0
1637854300000|2021-11-25 15:31:40|4369.28|4369.28|4369.23|4369.23|4369.28|4369.28|4369.23|4369.23|0
1637854310000|2021-11-25 15:31:50|4369.08|4369.08|4369.12|4369.12|4369.12|4369.12|4369.08|4369.08|0
1637854320000|2021-11-25 15:32:00|4369.18|4369.18|4369.33|4369.33|4369.33|4369.33|4369.18|4369.18|0
1637854340000|2021-11-25 15:32:20|4369.29|4369.29|4368.98|4368.98|4369.29|4369.29|4368.98|4368.98|0
1637854350000|2021-11-25 15:32:30|4369.29|4369.29|4369.11|4369.11|4369.29|4369.29|4369.01|4369.01|0
1637854360000|2021-11-25 15:32:40|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|0
1637854400000|2021-11-25 15:33:20|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|0
1637854440000|2021-11-25 15:34:00|4369.33|4369.33|4369.17|4369.17|4369.48|4369.48|4369.17|4369.17|0
1637854450000|2021-11-25 15:34:10|4369.01|4369.01|4368.55|4368.55|4369.01|4369.01|4368.55|4368.55|0
1637854460000|2021-11-25 15:34:20|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|0
1637854470000|2021-11-25 15:34:30|4368.14|4368.14|4368.46|4368.46|4368.46|4368.46|4368.14|4368.14|0
1637854480000|2021-11-25 15:34:40|4367.84|4367.84|4367.96|4367.96|4367.96|4367.96|4367.84|4367.84|0
1637854490000|2021-11-25 15:34:50|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|0
1637854520000|2021-11-25 15:35:20|4367.94|4367.94|4367.79|4367.79|4367.94|4367.94|4367.79|4367.79|0
1637854530000|2021-11-25 15:35:30|4367.85|4367.85|4367.6|4367.6|4367.85|4367.85|4367.6|4367.6|0
1637854550000|2021-11-25 15:35:50|4367.92|4367.92|4367.6|4367.6|4367.92|4367.92|4367.6|4367.6|0
1637854560000|2021-11-25 15:36:00|4367.92|4367.92|4368.23|4368.23|4368.23|4368.23|4367.6|4367.6|0
1637854570000|2021-11-25 15:36:10|4368.11|4368.11|4368.2|4368.2|4368.2|4368.2|4368.05|4368.05|0
1637854580000|2021-11-25 15:36:20|4368.11|4368.11|4367.65|4367.65|4368.11|4368.11|4367.65|4367.65|0
1637854590000|2021-11-25 15:36:30|4367.74|4367.74|4367.83|4367.83|4367.83|4367.83|4367.74|4367.74|0
1637854620000|2021-11-25 15:37:00|4367.98|4367.98|4368.14|4368.14|4368.14|4368.14|4367.98|4367.98|0
1637854630000|2021-11-25 15:37:10|4368.05|4368.05|4368.67|4368.67|4368.67|4368.67|4368.05|4368.05|0
1637854640000|2021-11-25 15:37:20|4368.69|4368.69|4368.69|4368.69|4368.69|4368.69|4368.69|4368.69|0
1637854650000|2021-11-25 15:37:30|4368.38|4368.38|4368.23|4368.23|4368.38|4368.38|4368.23|4368.23|0
1637854660000|2021-11-25 15:37:40|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|0
1637854690000|2021-11-25 15:38:10|4368.23|4368.23|4368.23|4368.23|4368.23|4368.23|4368.23|4368.23|0
1637854700000|2021-11-25 15:38:20|4368.2|4368.2|4368.21|4368.21|4368.21|4368.21|4368.19|4368.19|0
1637854710000|2021-11-25 15:38:30|4368.36|4368.36|4368.42|4368.42|4368.42|4368.42|4368.36|4368.36|0
1637854720000|2021-11-25 15:38:40|4369.05|4369.05|4369.67|4369.67|4369.67|4369.67|4369.05|4369.05|0
1637854730000|2021-11-25 15:38:50|4369.98|4369.98|4369.98|4369.98|4369.98|4369.98|4369.98|4369.98|0
1637854750000|2021-11-25 15:39:10|4369.67|4369.67|4369.82|4369.82|4369.82|4369.82|4369.67|4369.67|0
1637854770000|2021-11-25 15:39:30|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|0
1637854780000|2021-11-25 15:39:40|4369.2|4369.2|4369.04|4369.04|4369.2|4369.2|4368.73|4368.73|0
1637854790000|2021-11-25 15:39:50|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|0
1637854800000|2021-11-25 15:40:00|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|0
1637854820000|2021-11-25 15:40:20|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|0
1637854860000|2021-11-25 15:41:00|4368.83|4368.83|4367.31|4367.31|4368.83|4368.83|4367.31|4367.31|0
1637854870000|2021-11-25 15:41:10|4367.62|4367.62|4368.01|4368.01|4368.01|4368.01|4367.62|4367.62|0
1637854900000|2021-11-25 15:41:40|4368.32|4368.32|4367.74|4367.74|4368.32|4368.32|4367.69|4367.69|0
1637854920000|2021-11-25 15:42:00|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|0
1637854930000|2021-11-25 15:42:10|4367.28|4367.28|4366.81|4366.81|4367.28|4367.28|4366.81|4366.81|0
1637854940000|2021-11-25 15:42:20|4366.85|4366.85|4366.81|4366.81|4366.85|4366.85|4366.81|4366.81|0
1637854950000|2021-11-25 15:42:30|4366.76|4366.76|4366.74|4366.74|4366.76|4366.76|4366.74|4366.74|0
1637854960000|2021-11-25 15:42:40|4367.05|4367.05|4366.74|4366.74|4367.05|4367.05|4366.74|4366.74|0
1637854970000|2021-11-25 15:42:50|4366.43|4366.43|4365.81|4365.81|4366.43|4366.43|4365.81|4365.81|0
1637854980000|2021-11-25 15:43:00|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|0
1637854990000|2021-11-25 15:43:10|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|0
1637855000000|2021-11-25 15:43:20|4366.28|4366.28|4366.28|4366.28|4366.28|4366.28|4366.28|4366.28|0
1637855040000|2021-11-25 15:44:00|4365.65|4365.65|4364.57|4364.57|4365.65|4365.65|4364.48|4364.48|0
1637855050000|2021-11-25 15:44:10|4364.48|4364.48|4364.73|4364.73|4364.89|4364.89|4364.46|4364.46|0
1637855060000|2021-11-25 15:44:20|4364.89|4364.89|4364.79|4364.79|4364.89|4364.89|4364.79|4364.79|0
1637855080000|2021-11-25 15:44:40|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|0
1637855090000|2021-11-25 15:44:50|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|0
1637855100000|2021-11-25 15:45:00|4364.98|4364.98|4364.65|4364.65|4364.98|4364.98|4364.5|4364.5|0
1637855110000|2021-11-25 15:45:10|4364.96|4364.96|4365.43|4365.43|4365.43|4365.43|4364.96|4364.96|0
1637855120000|2021-11-25 15:45:20|4365.28|4365.28|4365.9|4365.9|4365.9|4365.9|4365.28|4365.28|0
1637855140000|2021-11-25 15:45:40|4366.05|4366.05|4365.75|4365.75|4366.05|4366.05|4365.75|4365.75|0
1637855160000|2021-11-25 15:46:00|4365.66|4365.66|4366.28|4366.28|4366.28|4366.28|4365.66|4365.66|0
1637855170000|2021-11-25 15:46:10|4366.59|4366.59|4366.27|4366.27|4366.59|4366.59|4366.27|4366.27|0
1637855180000|2021-11-25 15:46:20|4366.37|4366.37|4366.46|4366.46|4366.46|4366.46|4366.37|4366.37|0
1637855190000|2021-11-25 15:46:30|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|0
1637855220000|2021-11-25 15:47:00|4366.46|4366.46|4366.36|4366.36|4366.46|4366.46|4366.36|4366.36|0
1637855230000|2021-11-25 15:47:10|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|0
1637855240000|2021-11-25 15:47:20|4365.48|4365.48|4365.17|4365.17|4365.94|4365.94|4365.17|4365.17|0
1637855250000|2021-11-25 15:47:30|4365.32|4365.32|4365.94|4365.94|4365.94|4365.94|4365.32|4365.32|0
1637855260000|2021-11-25 15:47:40|4365.99|4365.99|4365.79|4365.79|4365.99|4365.99|4365.79|4365.79|0
1637855270000|2021-11-25 15:47:50|4365.84|4365.84|4365.84|4365.84|4365.84|4365.84|4365.84|4365.84|0
1637855280000|2021-11-25 15:48:00|4365.9|4365.9|4366.05|4366.05|4366.05|4366.05|4365.9|4365.9|0
1637855320000|2021-11-25 15:48:40|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|0
1637855330000|2021-11-25 15:48:50|4366.27|4366.27|4366.36|4366.36|4366.36|4366.36|4366.27|4366.27|0
1637855340000|2021-11-25 15:49:00|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|0
1637855350000|2021-11-25 15:49:10|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|0
1637855360000|2021-11-25 15:49:20|4367.83|4367.83|4367.75|4367.75|4367.83|4367.83|4367.75|4367.75|0
1637855370000|2021-11-25 15:49:30|4367.79|4367.79|4367.64|4367.64|4367.79|4367.79|4367.64|4367.64|0
1637855380000|2021-11-25 15:49:40|4367.95|4367.95|4366.84|4366.84|4367.95|4367.95|4366.84|4366.84|0
1637855390000|2021-11-25 15:49:50|4366.53|4366.53|4366.57|4366.57|4366.57|4366.57|4366.53|4366.53|0
1637855410000|2021-11-25 15:50:10|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|0
1637855420000|2021-11-25 15:50:20|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|0
1637855480000|2021-11-25 15:51:20|4366.57|4366.57|4366.62|4366.62|4366.62|4366.62|4366.57|4366.57|0
1637855490000|2021-11-25 15:51:30|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|0
1637855500000|2021-11-25 15:51:40|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|0
1637855520000|2021-11-25 15:52:00|4366.33|4366.33|4366.48|4366.48|4366.48|4366.48|4366.33|4366.33|0
1637855530000|2021-11-25 15:52:10|4366.53|4366.53|4366.48|4366.48|4366.53|4366.53|4366.48|4366.48|0
1637855550000|2021-11-25 15:52:30|4366.49|4366.49|4366.81|4366.81|4366.81|4366.81|4366.49|4366.49|0
1637855560000|2021-11-25 15:52:40|4367.12|4367.12|4366.49|4366.49|4367.12|4367.12|4366.18|4366.18|0
1637855570000|2021-11-25 15:52:50|4367.43|4367.43|4366.61|4366.61|4367.43|4367.43|4366.61|4366.61|0
1637855580000|2021-11-25 15:53:00|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|0
1637855590000|2021-11-25 15:53:10|4366.98|4366.98|4367.04|4367.04|4367.04|4367.04|4366.98|4366.98|0
1637855600000|2021-11-25 15:53:20|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|0
1637855610000|2021-11-25 15:53:30|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|0
1637855620000|2021-11-25 15:53:40|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|0
1637855630000|2021-11-25 15:53:50|4366.98|4366.98|4366.67|4366.67|4366.98|4366.98|4366.67|4366.67|0
1637855640000|2021-11-25 15:54:00|4366.68|4366.68|4366.66|4366.66|4366.68|4366.68|4366.66|4366.66|0
1637855650000|2021-11-25 15:54:10|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|0
1637855670000|2021-11-25 15:54:30|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|0
1637855700000|2021-11-25 15:55:00|4366.83|4366.83|4367.09|4367.09|4367.09|4367.09|4366.78|4366.78|0
1637855710000|2021-11-25 15:55:10|4367.4|4367.4|4367.43|4367.43|4367.43|4367.43|4367.4|4367.4|0
1637855720000|2021-11-25 15:55:20|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|0
1637855740000|2021-11-25 15:55:40|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|0
1637855780000|2021-11-25 15:56:20|4367.36|4367.36|4366.11|4366.11|4367.36|4367.36|4366.11|4366.11|0
1637855790000|2021-11-25 15:56:30|4366.07|4366.07|4366.11|4366.11|4366.11|4366.11|4366.07|4366.07|0
1637855810000|2021-11-25 15:56:50|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|0
1637855830000|2021-11-25 15:57:10|4366.51|4366.51|4366.42|4366.42|4366.51|4366.51|4366.42|4366.42|0
1637855850000|2021-11-25 15:57:30|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|0
1637855860000|2021-11-25 15:57:40|4366.88|4366.88|4366.88|4366.88|4366.88|4366.88|4366.88|4366.88|0
1637855870000|2021-11-25 15:57:50|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|0
1637855880000|2021-11-25 15:58:00|4367.06|4367.06|4367.37|4367.37|4367.52|4367.52|4367.06|4367.06|0
1637855900000|2021-11-25 15:58:20|4367.55|4367.55|4367.45|4367.45|4367.55|4367.55|4367.43|4367.43|0
1637855920000|2021-11-25 15:58:40|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|0
1637855930000|2021-11-25 15:58:50|4367.54|4367.54|4367.82|4367.82|4367.86|4367.86|4367.54|4367.54|0
1637855940000|2021-11-25 15:59:00|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|0
1637855960000|2021-11-25 15:59:20|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|0
1637855970000|2021-11-25 15:59:30|4368.13|4368.13|4368.75|4368.75|4368.75|4368.75|4368.13|4368.13|0
1637855980000|2021-11-25 15:59:40|4368.13|4368.13|4367.89|4367.89|4368.13|4368.13|4367.82|4367.82|0
1637855990000|2021-11-25 15:59:50|4368.21|4368.21|4368.09|4368.09|4368.21|4368.21|4368.09|4368.09|0
1637856000000|2021-11-25 16:00:00|4368|4368|4367.87|4367.87|4368|4368|4367.87|4367.87|0
1637856010000|2021-11-25 16:00:10|4367.82|4367.82|4367.68|4367.68|4367.82|4367.82|4367.68|4367.68|0
1637856030000|2021-11-25 16:00:30|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|0
1637856040000|2021-11-25 16:00:40|4367.27|4367.27|4366.9|4366.9|4367.27|4367.27|4366.9|4366.9|0
1637856050000|2021-11-25 16:00:50|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|4366.9|4366.9|0
1637856060000|2021-11-25 16:01:00|4367.12|4367.12|4367.22|4367.22|4367.43|4367.43|4367.12|4367.12|0
1637856070000|2021-11-25 16:01:10|4366.91|4366.91|4366.97|4366.97|4367.28|4367.28|4366.91|4366.91|0
1637856080000|2021-11-25 16:01:20|4366.92|4366.92|4367.09|4367.09|4367.18|4367.18|4366.78|4366.78|0
1637856090000|2021-11-25 16:01:30|4367.05|4367.05|4367.05|4367.05|4367.05|4367.05|4367.05|4367.05|0
1637856100000|2021-11-25 16:01:40|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|0
1637856120000|2021-11-25 16:02:00|4366.85|4366.85|4367.16|4367.16|4367.16|4367.16|4366.23|4366.23|0
1637856130000|2021-11-25 16:02:10|4367.21|4367.21|4366.67|4366.67|4367.3|4367.3|4366.67|4366.67|0
1637856140000|2021-11-25 16:02:20|4366.99|4366.99|4367.36|4367.36|4367.36|4367.36|4366.99|4366.99|0
1637856150000|2021-11-25 16:02:30|4367.37|4367.37|4367.1|4367.1|4367.37|4367.37|4367.05|4367.05|0
1637856160000|2021-11-25 16:02:40|4366.78|4366.78|4367.1|4367.1|4367.72|4367.72|4366.78|4366.78|0
1637856170000|2021-11-25 16:02:50|4367.41|4367.41|4367.38|4367.38|4367.41|4367.41|4367.38|4367.38|0
1637856180000|2021-11-25 16:03:00|4367.7|4367.7|4367.43|4367.43|4367.74|4367.74|4366.8|4366.8|0
1637856190000|2021-11-25 16:03:10|4367.38|4367.38|4367.38|4367.38|4367.7|4367.7|4367.38|4367.38|0
1637856200000|2021-11-25 16:03:20|4367.7|4367.7|4367.7|4367.7|4368.01|4368.01|4367.7|4367.7|0
1637856210000|2021-11-25 16:03:30|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|0
1637856220000|2021-11-25 16:03:40|4367.56|4367.56|4368.19|4368.19|4368.19|4368.19|4367.56|4367.56|0
1637856250000|2021-11-25 16:04:10|4368.03|4368.03|4368.01|4368.01|4368.03|4368.03|4367.72|4367.72|0
1637856260000|2021-11-25 16:04:20|4367.7|4367.7|4368.2|4368.2|4368.29|4368.29|4367.7|4367.7|0
1637856270000|2021-11-25 16:04:30|4368.51|4368.51|4368.63|4368.63|4368.63|4368.63|4368.51|4368.51|0
1637856280000|2021-11-25 16:04:40|4368.75|4368.75|4368.75|4368.75|4368.75|4368.75|4368.75|4368.75|0
1637856290000|2021-11-25 16:04:50|4368.43|4368.43|4368.75|4368.75|4368.75|4368.75|4368.43|4368.43|0
1637856300000|2021-11-25 16:05:00|4368.76|4368.76|4368.82|4368.82|4368.82|4368.82|4368.76|4368.76|0
1637856310000|2021-11-25 16:05:10|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|0
1637856320000|2021-11-25 16:05:20|4368.6|4368.6|4368.73|4368.73|4368.73|4368.73|4368.42|4368.42|0
1637856330000|2021-11-25 16:05:30|4368.42|4368.42|4368.11|4368.11|4368.42|4368.42|4368.11|4368.11|0
1637856340000|2021-11-25 16:05:40|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|0
1637856350000|2021-11-25 16:05:50|4368.51|4368.51|4369.25|4369.25|4369.25|4369.25|4368.51|4368.51|0
1637856360000|2021-11-25 16:06:00|4368.94|4368.94|4368.72|4368.72|4368.94|4368.94|4368.32|4368.32|0
1637856370000|2021-11-25 16:06:10|4368.57|4368.57|4369.03|4369.03|4369.03|4369.03|4368.57|4368.57|0
1637856380000|2021-11-25 16:06:20|4368.41|4368.41|4369.03|4369.03|4369.03|4369.03|4368.41|4368.41|0
1637856390000|2021-11-25 16:06:30|4368.41|4368.41|4369.03|4369.03|4369.03|4369.03|4368.41|4368.41|0
1637856400000|2021-11-25 16:06:40|4368.72|4368.72|4368.98|4368.98|4369.03|4369.03|4368.72|4368.72|0
1637856410000|2021-11-25 16:06:50|4368.89|4368.89|4368.98|4368.98|4368.98|4368.98|4368.89|4368.89|0
1637856430000|2021-11-25 16:07:10|4368.67|4368.67|4368.67|4368.67|4368.67|4368.67|4368.67|4368.67|0
1637856450000|2021-11-25 16:07:30|4368.98|4368.98|4369.11|4369.11|4369.11|4369.11|4368.96|4368.96|0
1637856470000|2021-11-25 16:07:50|4369.21|4369.21|4369.6|4369.6|4369.69|4369.69|4368.98|4368.98|0
1637856480000|2021-11-25 16:08:00|4369.54|4369.54|4369.45|4369.45|4369.54|4369.54|4369.45|4369.45|0
1637856490000|2021-11-25 16:08:10|4369.14|4369.14|4369.14|4369.14|4369.14|4369.14|4369.14|4369.14|0
1637856500000|2021-11-25 16:08:20|4368.83|4368.83|4369.14|4369.14|4369.14|4369.14|4368.83|4368.83|0
1637856510000|2021-11-25 16:08:30|4368.98|4368.98|4368.87|4368.87|4368.98|4368.98|4368.87|4368.87|0
1637856520000|2021-11-25 16:08:40|4368.55|4368.55|4369.02|4369.02|4369.02|4369.02|4368.55|4368.55|0
1637856530000|2021-11-25 16:08:50|4368.4|4368.4|4368.3|4368.3|4368.62|4368.62|4368.3|4368.3|0
1637856540000|2021-11-25 16:09:00|4368.31|4368.31|4368.68|4368.68|4368.68|4368.68|4368.06|4368.06|0
1637856550000|2021-11-25 16:09:10|4368.37|4368.37|4369.31|4369.31|4369.62|4369.62|4368.37|4368.37|0
1637856560000|2021-11-25 16:09:20|4369.62|4369.62|4370.24|4370.24|4370.24|4370.24|4369.62|4369.62|0
1637856570000|2021-11-25 16:09:30|4370.28|4370.28|4369.66|4369.66|4370.28|4370.28|4369.66|4369.66|0
1637856580000|2021-11-25 16:09:40|4369.97|4369.97|4370.28|4370.28|4370.28|4370.28|4369.97|4369.97|0
1637856590000|2021-11-25 16:09:50|4370.59|4370.59|4370.59|4370.59|4370.59|4370.59|4370.28|4370.28|0
1637856600000|2021-11-25 16:10:00|4370.64|4370.64|4370.42|4370.42|4370.64|4370.64|4370.32|4370.32|0
1637856610000|2021-11-25 16:10:10|4370.51|4370.51|4370.54|4370.54|4370.79|4370.79|4370.51|4370.51|0
1637856620000|2021-11-25 16:10:20|4370.45|4370.45|4370.35|4370.35|4370.45|4370.45|4370.35|4370.35|0
1637856630000|2021-11-25 16:10:30|4370.2|4370.2|4369.91|4369.91|4370.2|4370.2|4369.91|4369.91|0
1637856640000|2021-11-25 16:10:40|4369.59|4369.59|4369.72|4369.72|4369.72|4369.72|4369.4|4369.4|0
1637856650000|2021-11-25 16:10:50|4369.62|4369.62|4369.62|4369.62|4369.62|4369.62|4369.62|4369.62|0
1637856670000|2021-11-25 16:11:10|4369.93|4369.93|4370.04|4370.04|4370.04|4370.04|4369.93|4369.93|0
1637856690000|2021-11-25 16:11:30|4369.73|4369.73|4369.52|4369.52|4370.02|4370.02|4369.52|4369.52|0
1637856710000|2021-11-25 16:11:50|4369.21|4369.21|4368.9|4368.9|4369.21|4369.21|4368.9|4368.9|0
1637856730000|2021-11-25 16:12:10|4368.59|4368.59|4369.52|4369.52|4369.52|4369.52|4368.59|4368.59|0
1637856740000|2021-11-25 16:12:20|4368.9|4368.9|4369.87|4369.87|4369.87|4369.87|4368.9|4368.9|0
1637856750000|2021-11-25 16:12:30|4369.55|4369.55|4369.87|4369.87|4369.87|4369.87|4369.24|4369.24|0
1637856760000|2021-11-25 16:12:40|4369.82|4369.82|4369.78|4369.78|4369.82|4369.82|4369.78|4369.78|0
1637856770000|2021-11-25 16:12:50|4369.48|4369.48|4369.55|4369.55|4369.55|4369.55|4369.24|4369.24|0
1637856780000|2021-11-25 16:13:00|4369.49|4369.49|4369.43|4369.43|4369.49|4369.49|4369.43|4369.43|0
1637856800000|2021-11-25 16:13:20|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|0
1637856810000|2021-11-25 16:13:30|4369.12|4369.12|4369.12|4369.12|4369.43|4369.43|4369.12|4369.12|0
1637856820000|2021-11-25 16:13:40|4369.21|4369.21|4369.83|4369.83|4369.83|4369.83|4369.14|4369.14|0
1637856830000|2021-11-25 16:13:50|4370.14|4370.14|4369.83|4369.83|4370.14|4370.14|4369.83|4369.83|0
1637856850000|2021-11-25 16:14:10|4369.52|4369.52|4369.21|4369.21|4369.83|4369.83|4369.21|4369.21|0
1637856860000|2021-11-25 16:14:20|4369.3|4369.3|4369.39|4369.39|4369.39|4369.39|4368.99|4368.99|0
1637856870000|2021-11-25 16:14:30|4369.21|4369.21|4368.96|4368.96|4369.21|4369.21|4368.96|4368.96|0
1637856880000|2021-11-25 16:14:40|4369.02|4369.02|4369.33|4369.33|4369.33|4369.33|4369.02|4369.02|0
1637856890000|2021-11-25 16:14:50|4369.02|4369.02|4369.02|4369.02|4369.02|4369.02|4369.02|4369.02|0
1637856900000|2021-11-25 16:15:00|4368.98|4368.98|4368.57|4368.57|4368.98|4368.98|4368.26|4368.26|0
1637856910000|2021-11-25 16:15:10|4368.41|4368.41|4367.63|4367.63|4368.41|4368.41|4367.32|4367.32|0
1637856920000|2021-11-25 16:15:20|4367.95|4367.95|4368.26|4368.26|4368.26|4368.26|4367.95|4367.95|0
1637856930000|2021-11-25 16:15:30|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|0
1637856940000|2021-11-25 16:15:40|4368.26|4368.26|4367.95|4367.95|4368.26|4368.26|4367.95|4367.95|0
1637856960000|2021-11-25 16:16:00|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|0
1637856970000|2021-11-25 16:16:10|4367.9|4367.9|4367.27|4367.27|4368.21|4368.21|4367.27|4367.27|0
1637856980000|2021-11-25 16:16:20|4367.9|4367.9|4368.12|4368.12|4368.12|4368.12|4367.8|4367.8|0
1637856990000|2021-11-25 16:16:30|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|0
1637857000000|2021-11-25 16:16:40|4367.18|4367.18|4367.8|4367.8|4367.8|4367.8|4367.18|4367.18|0
1637857010000|2021-11-25 16:16:50|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|0
1637857020000|2021-11-25 16:17:00|4368.02|4368.02|4368.02|4368.02|4368.02|4368.02|4368.02|4368.02|0
1637857030000|2021-11-25 16:17:10|4368.08|4368.08|4367.71|4367.71|4368.08|4368.08|4367.71|4367.71|0
1637857040000|2021-11-25 16:17:20|4366.46|4366.46|4366.62|4366.62|4366.77|4366.77|4366.46|4366.46|0
1637857050000|2021-11-25 16:17:30|4366.47|4366.47|4366.21|4366.21|4366.47|4366.47|4366.15|4366.15|0
1637857060000|2021-11-25 16:17:40|4366.52|4366.52|4366.8|4366.8|4366.8|4366.8|4366.52|4366.52|0
1637857070000|2021-11-25 16:17:50|4367.11|4367.11|4367.49|4367.49|4367.49|4367.49|4367.11|4367.11|0
1637857090000|2021-11-25 16:18:10|4366.87|4366.87|4366.65|4366.65|4366.96|4366.96|4366.56|4366.56|0
1637857100000|2021-11-25 16:18:20|4366.6|4366.6|4366.6|4366.6|4366.6|4366.6|4366.6|4366.6|0
1637857110000|2021-11-25 16:18:30|4366.71|4366.71|4366.09|4366.09|4366.71|4366.71|4366.09|4366.09|0
1637857120000|2021-11-25 16:18:40|4365.93|4365.93|4365.47|4365.47|4365.93|4365.93|4365.47|4365.47|0
1637857130000|2021-11-25 16:18:50|4365.53|4365.53|4365.47|4365.47|4365.53|4365.53|4365.47|4365.47|0
1637857140000|2021-11-25 16:19:00|4365.53|4365.53|4365.47|4365.47|4365.53|4365.53|4365.47|4365.47|0
1637857150000|2021-11-25 16:19:10|4365.78|4365.78|4366.38|4366.38|4366.38|4366.38|4365.29|4365.29|0
1637857160000|2021-11-25 16:19:20|4365.45|4365.45|4366.54|4366.54|4366.54|4366.54|4365.45|4365.45|0
1637857170000|2021-11-25 16:19:30|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|0
1637857180000|2021-11-25 16:19:40|4366|4366|4366|4366|4366|4366|4366|4366|0
1637857200000|2021-11-25 16:20:00|4366.63|4366.63|4367.14|4367.14|4367.45|4367.45|4366.63|4366.63|0
1637857210000|2021-11-25 16:20:10|4367.09|4367.09|4367.52|4367.52|4367.52|4367.52|4367.09|4367.09|0
1637857220000|2021-11-25 16:20:20|4367.83|4367.83|4368.14|4368.14|4368.14|4368.14|4367.52|4367.52|0
1637857250000|2021-11-25 16:20:50|4368.19|4368.19|4368.1|4368.1|4368.19|4368.19|4368.1|4368.1|0
1637857280000|2021-11-25 16:21:20|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|0
1637857290000|2021-11-25 16:21:30|4366.39|4366.39|4366.39|4366.39|4366.39|4366.39|4366.39|4366.39|0
1637857300000|2021-11-25 16:21:40|4366.33|4366.33|4366.15|4366.15|4366.33|4366.33|4366.15|4366.15|0
1637857310000|2021-11-25 16:21:50|4366.21|4366.21|4366.21|4366.21|4366.21|4366.21|4366.21|4366.21|0
1637857320000|2021-11-25 16:22:00|4366.16|4366.16|4366.23|4366.23|4366.55|4366.55|4366.14|4366.14|0
1637857330000|2021-11-25 16:22:10|4366.29|4366.29|4366.34|4366.34|4366.34|4366.34|4366.29|4366.29|0
1637857340000|2021-11-25 16:22:20|4366.65|4366.65|4366.97|4366.97|4366.97|4366.97|4366.65|4366.65|0
1637857350000|2021-11-25 16:22:30|4366.65|4366.65|4366.72|4366.72|4366.72|4366.72|4366.65|4366.65|0
1637857360000|2021-11-25 16:22:40|4366.78|4366.78|4366.86|4366.86|4366.86|4366.86|4366.78|4366.78|0
1637857370000|2021-11-25 16:22:50|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|0
1637857390000|2021-11-25 16:23:10|4366.19|4366.19|4366.5|4366.5|4366.5|4366.5|4366.19|4366.19|0
1637857400000|2021-11-25 16:23:20|4366.54|4366.54|4366.64|4366.64|4366.64|4366.64|4366.54|4366.54|0
1637857410000|2021-11-25 16:23:30|4366.69|4366.69|4366.79|4366.79|4366.79|4366.79|4366.69|4366.69|0
1637857440000|2021-11-25 16:24:00|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|0
1637857460000|2021-11-25 16:24:20|4367.41|4367.41|4368.36|4368.36|4368.36|4368.36|4367.41|4367.41|0
1637857470000|2021-11-25 16:24:30|4368.42|4368.42|4368.54|4368.54|4368.54|4368.54|4368.42|4368.42|0
1637857480000|2021-11-25 16:24:40|4368.61|4368.61|4368.92|4368.92|4368.92|4368.92|4368.61|4368.61|0
1637857490000|2021-11-25 16:24:50|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|0
1637857500000|2021-11-25 16:25:00|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|0
1637857510000|2021-11-25 16:25:10|4369.2|4369.2|4369.26|4369.26|4369.35|4369.35|4369.2|4369.2|0
1637857520000|2021-11-25 16:25:20|4369.24|4369.24|4369.2|4369.2|4369.24|4369.24|4369.2|4369.2|0
1637857530000|2021-11-25 16:25:30|4368.57|4368.57|4368.22|4368.22|4368.57|4368.57|4368.22|4368.22|0
1637857540000|2021-11-25 16:25:40|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|0
1637857550000|2021-11-25 16:25:50|4367.82|4367.82|4368.28|4368.28|4368.28|4368.28|4367.82|4367.82|0
1637857560000|2021-11-25 16:26:00|4367.97|4367.97|4367.62|4367.62|4367.97|4367.97|4367.62|4367.62|0
1637857570000|2021-11-25 16:26:10|4368.24|4368.24|4368.25|4368.25|4368.4|4368.4|4368.24|4368.24|0
1637857580000|2021-11-25 16:26:20|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|0
1637857590000|2021-11-25 16:26:30|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|0
1637857600000|2021-11-25 16:26:40|4368.32|4368.32|4368.11|4368.11|4368.32|4368.32|4368.11|4368.11|0
1637857610000|2021-11-25 16:26:50|4368.15|4368.15|4368.03|4368.03|4368.15|4368.15|4368.03|4368.03|0
1637857620000|2021-11-25 16:27:00|4367.94|4367.94|4368.62|4368.62|4368.93|4368.93|4367.94|4367.94|0
1637857630000|2021-11-25 16:27:10|4368|4368|4368.01|4368.01|4368.06|4368.06|4368|4368|0
1637857650000|2021-11-25 16:27:30|4368.33|4368.33|4368.39|4368.39|4368.48|4368.48|4368.33|4368.33|0
1637857660000|2021-11-25 16:27:40|4368.23|4368.23|4368.12|4368.12|4368.23|4368.23|4368.12|4368.12|0
1637857670000|2021-11-25 16:27:50|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|0
1637857680000|2021-11-25 16:28:00|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|4367.86|4367.86|0
1637857690000|2021-11-25 16:28:10|4368.07|4368.07|4367.96|4367.96|4368.07|4368.07|4367.96|4367.96|0
1637857700000|2021-11-25 16:28:20|4367.65|4367.65|4367.45|4367.45|4367.65|4367.65|4367.45|4367.45|0
1637857710000|2021-11-25 16:28:30|4367.36|4367.36|4367.45|4367.45|4367.51|4367.51|4367.36|4367.36|0
1637857720000|2021-11-25 16:28:40|4367.14|4367.14|4367.3|4367.3|4367.3|4367.3|4366.98|4366.98|0
1637857740000|2021-11-25 16:29:00|4367.34|4367.34|4366.49|4366.49|4367.34|4367.34|4366.49|4366.49|0
1637857750000|2021-11-25 16:29:10|4366.34|4366.34|4366.12|4366.12|4366.34|4366.34|4365.81|4365.81|0
1637857760000|2021-11-25 16:29:20|4366.21|4366.21|4366.61|4366.61|4366.61|4366.61|4365.75|4365.75|0
1637857770000|2021-11-25 16:29:30|4366.63|4366.63|4367.02|4367.02|4367.35|4367.35|4366.63|4366.63|0
1637857780000|2021-11-25 16:29:40|4366.96|4366.96|4367.91|4367.91|4367.91|4367.91|4366.96|4366.96|0
1637857790000|2021-11-25 16:29:50|4368|4368|4366.79|4366.79|4368.03|4368.03|4366.79|4366.79|0
1637914500000|2021-11-26 08:15:00|4314.92|4314.92|4313.45|4313.45|4314.92|4314.92|4311.91|4311.91|0
1637914510000|2021-11-26 08:15:10|4313.41|4313.41|4312.69|4312.69|4313.5|4313.5|4312.69|4312.69|0
1637914520000|2021-11-26 08:15:20|4312.23|4312.23|4314.9|4314.9|4315.31|4315.31|4311.77|4311.77|0
1637914530000|2021-11-26 08:15:30|4315.22|4315.22|4314.53|4314.53|4315.22|4315.22|4312.36|4312.36|0
1637914540000|2021-11-26 08:15:40|4313.91|4313.91|4314.84|4314.84|4314.84|4314.84|4313.91|4313.91|0
1637914550000|2021-11-26 08:15:50|4313.16|4313.16|4311.79|4311.79|4313.16|4313.16|4310.86|4310.86|0
1637914560000|2021-11-26 08:16:00|4311.33|4311.33|4311.41|4311.41|4312.68|4312.68|4310.7|4310.7|0
1637914570000|2021-11-26 08:16:10|4311.6|4311.6|4311.84|4311.84|4313.15|4313.15|4311.6|4311.6|0
1637914580000|2021-11-26 08:16:20|4313.4|4313.4|4315.27|4315.27|4315.28|4315.28|4313.22|4313.22|0
1637914590000|2021-11-26 08:16:30|4314.65|4314.65|4315.27|4315.27|4315.59|4315.59|4314.34|4314.34|0
1637914600000|2021-11-26 08:16:40|4315.1|4315.1|4313.99|4313.99|4315.1|4315.1|4313.99|4313.99|0
1637914610000|2021-11-26 08:16:50|4315.24|4315.24|4314.62|4314.62|4315.38|4315.38|4314.62|4314.62|0
1637914620000|2021-11-26 08:17:00|4314.93|4314.93|4314.79|4314.79|4314.93|4314.93|4313.39|4313.39|0
1637914630000|2021-11-26 08:17:10|4315.1|4315.1|4317.16|4317.16|4317.16|4317.16|4315.1|4315.1|0
1637914640000|2021-11-26 08:17:20|4317.31|4317.31|4315.23|4315.23|4317.62|4317.62|4315.23|4315.23|0
1637914650000|2021-11-26 08:17:30|4315.84|4315.84|4313.69|4313.69|4315.84|4315.84|4313.69|4313.69|0
1637914660000|2021-11-26 08:17:40|4314.3|4314.3|4317.37|4317.37|4317.37|4317.37|4313.84|4313.84|0
1637914670000|2021-11-26 08:17:50|4317.99|4317.99|4319.78|4319.78|4319.92|4319.92|4317.99|4317.99|0
1637914680000|2021-11-26 08:18:00|4319.16|4319.16|4318.84|4318.84|4319.16|4319.16|4318.84|4318.84|0
1637914690000|2021-11-26 08:18:10|4318.65|4318.65|4318.78|4318.78|4318.78|4318.78|4318.65|4318.65|0
1637914700000|2021-11-26 08:18:20|4318.47|4318.47|4318.63|4318.63|4318.63|4318.63|4317.86|4317.86|0
1637914710000|2021-11-26 08:18:30|4318.78|4318.78|4319.03|4319.03|4319.03|4319.03|4318.78|4318.78|0
1637914720000|2021-11-26 08:18:40|4319.2|4319.2|4317.93|4317.93|4319.2|4319.2|4317.57|4317.57|0
1637914730000|2021-11-26 08:18:50|4317|4317|4318.93|4318.93|4318.93|4318.93|4315.72|4315.72|0
1637914740000|2021-11-26 08:19:00|4318.78|4318.78|4319.78|4319.78|4319.78|4319.78|4318.72|4318.72|0
1637914750000|2021-11-26 08:19:10|4319.47|4319.47|4318.58|4318.58|4319.47|4319.47|4318.4|4318.4|0
1637914760000|2021-11-26 08:19:20|4318.4|4318.4|4319.07|4319.07|4319.07|4319.07|4318.13|4318.13|0
1637914770000|2021-11-26 08:19:30|4319.6|4319.6|4319.94|4319.94|4320.01|4320.01|4319.6|4319.6|0
1637914780000|2021-11-26 08:19:40|4320.13|4320.13|4319.77|4319.77|4320.22|4320.22|4319.77|4319.77|0
1637914790000|2021-11-26 08:19:50|4319.41|4319.41|4318.83|4318.83|4319.41|4319.41|4318.66|4318.66|0
1637914800000|2021-11-26 08:20:00|4317.6|4317.6|4315.46|4315.46|4317.6|4317.6|4315.17|4315.17|0
1637914810000|2021-11-26 08:20:10|4315.56|4315.56|4316.94|4316.94|4316.94|4316.94|4315.46|4315.46|0
1637914820000|2021-11-26 08:20:20|4317.06|4317.06|4317.81|4317.81|4317.81|4317.81|4317.06|4317.06|0
1637914830000|2021-11-26 08:20:30|4317.66|4317.66|4321.76|4321.76|4322.38|4322.38|4317.66|4317.66|0
1637914840000|2021-11-26 08:20:40|4321.71|4321.71|4320.78|4320.78|4321.71|4321.71|4320.78|4320.78|0
1637914850000|2021-11-26 08:20:50|4320.85|4320.85|4323.31|4323.31|4323.31|4323.31|4320.57|4320.57|0
1637914860000|2021-11-26 08:21:00|4323.29|4323.29|4322.78|4322.78|4323.53|4323.53|4322.59|4322.59|0
1637914870000|2021-11-26 08:21:10|4323.39|4323.39|4322.73|4322.73|4323.82|4323.82|4322.61|4322.61|0
1637914880000|2021-11-26 08:21:20|4322.54|4322.54|4321.62|4321.62|4322.54|4322.54|4321.32|4321.32|0
1637914890000|2021-11-26 08:21:30|4321.53|4321.53|4321.46|4321.46|4321.62|4321.62|4321.46|4321.46|0
1637914900000|2021-11-26 08:21:40|4322.08|4322.08|4322.08|4322.08|4322.13|4322.13|4322.08|4322.08|0
1637914910000|2021-11-26 08:21:50|4322.06|4322.06|4323.14|4323.14|4323.14|4323.14|4322.01|4322.01|0
1637914920000|2021-11-26 08:22:00|4323.46|4323.46|4325.61|4325.61|4325.61|4325.61|4323.46|4323.46|0
1637914930000|2021-11-26 08:22:10|4325.63|4325.63|4328.91|4328.91|4328.91|4328.91|4325.63|4325.63|0
1637914940000|2021-11-26 08:22:20|4328.29|4328.29|4331.41|4331.41|4332.48|4332.48|4327.66|4327.66|0
1637914950000|2021-11-26 08:22:30|4331.89|4331.89|4330.33|4330.33|4331.89|4331.89|4330.33|4330.33|0
1637914960000|2021-11-26 08:22:40|4329.57|4329.57|4330.12|4330.12|4330.8|4330.8|4329.57|4329.57|0
1637914970000|2021-11-26 08:22:50|4330.75|4330.75|4331.09|4331.09|4332.21|4332.21|4330.33|4330.33|0
1637914980000|2021-11-26 08:23:00|4331.71|4331.71|4333.93|4333.93|4333.93|4333.93|4331.43|4331.43|0
1637914990000|2021-11-26 08:23:10|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|0
1637915000000|2021-11-26 08:23:20|4332.97|4332.97|4334.75|4334.75|4335.39|4335.39|4332.97|4332.97|0
1637915010000|2021-11-26 08:23:30|4335.37|4335.37|4334.87|4334.87|4335.52|4335.52|4334.87|4334.87|0
1637915020000|2021-11-26 08:23:40|4334.78|4334.78|4335.37|4335.37|4335.59|4335.59|4334.74|4334.74|0
1637915030000|2021-11-26 08:23:50|4334.12|4334.12|4332.71|4332.71|4334.12|4334.12|4332.71|4332.71|0
1637915040000|2021-11-26 08:24:00|4332.63|4332.63|4334.52|4334.52|4334.52|4334.52|4332.32|4332.32|0
1637915050000|2021-11-26 08:24:10|4334.83|4334.83|4335.91|4335.91|4336.22|4336.22|4334.67|4334.67|0
1637915060000|2021-11-26 08:24:20|4336|4336|4334.31|4334.31|4336|4336|4334.31|4334.31|0
1637915070000|2021-11-26 08:24:30|4334.41|4334.41|4334.83|4334.83|4335.13|4335.13|4334.41|4334.41|0
1637915080000|2021-11-26 08:24:40|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|0
1637915090000|2021-11-26 08:24:50|4337.32|4337.32|4337.14|4337.14|4337.32|4337.32|4337.14|4337.14|0
1637915100000|2021-11-26 08:25:00|4337.04|4337.04|4335.6|4335.6|4337.45|4337.45|4335.6|4335.6|0
1637915110000|2021-11-26 08:25:10|4335.83|4335.83|4336.72|4336.72|4336.79|4336.79|4335.83|4335.83|0
1637915120000|2021-11-26 08:25:20|4336.41|4336.41|4337.54|4337.54|4337.91|4337.91|4336.41|4336.41|0
1637915130000|2021-11-26 08:25:30|4337.59|4337.59|4336.26|4336.26|4337.59|4337.59|4336.26|4336.26|0
1637915140000|2021-11-26 08:25:40|4336.36|4336.36|4336.82|4336.82|4336.82|4336.82|4336.36|4336.36|0
1637915150000|2021-11-26 08:25:50|4336.63|4336.63|4335.22|4335.22|4336.63|4336.63|4335.22|4335.22|0
1637915160000|2021-11-26 08:26:00|4334|4334|4335.22|4335.22|4335.22|4335.22|4333.35|4333.35|0
1637915170000|2021-11-26 08:26:10|4335.85|4335.85|4335.85|4335.85|4335.85|4335.85|4335.85|4335.85|0
1637915180000|2021-11-26 08:26:20|4335.87|4335.87|4336.59|4336.59|4336.59|4336.59|4335.87|4335.87|0
1637915190000|2021-11-26 08:26:30|4335.79|4335.79|4333.43|4333.43|4335.79|4335.79|4333.43|4333.43|0
1637915200000|2021-11-26 08:26:40|4333.08|4333.08|4333.04|4333.04|4333.08|4333.08|4333.04|4333.04|0
1637915210000|2021-11-26 08:26:50|4332.8|4332.8|4332.89|4332.89|4333.04|4333.04|4332.8|4332.8|0
1637915220000|2021-11-26 08:27:00|4332.88|4332.88|4331.01|4331.01|4332.89|4332.89|4331.01|4331.01|0
1637915230000|2021-11-26 08:27:10|4331.16|4331.16|4331.63|4331.63|4332.09|4332.09|4331.16|4331.16|0
1637915240000|2021-11-26 08:27:20|4331.82|4331.82|4329.73|4329.73|4331.91|4331.91|4329.73|4329.73|0
1637915250000|2021-11-26 08:27:30|4329.85|4329.85|4328.75|4328.75|4330.31|4330.31|4328.75|4328.75|0
1637915260000|2021-11-26 08:27:40|4328.91|4328.91|4329.93|4329.93|4329.93|4329.93|4328.91|4328.91|0
1637915270000|2021-11-26 08:27:50|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|0
1637915280000|2021-11-26 08:28:00|4330.59|4330.59|4330.2|4330.2|4330.76|4330.76|4329.53|4329.53|0
1637915290000|2021-11-26 08:28:10|4329.89|4329.89|4330.39|4330.39|4331.02|4331.02|4329.89|4329.89|0
1637915300000|2021-11-26 08:28:20|4330.49|4330.49|4330.58|4330.58|4330.89|4330.89|4330.49|4330.49|0
1637915310000|2021-11-26 08:28:30|4330.39|4330.39|4330.99|4330.99|4330.99|4330.99|4330.39|4330.39|0
1637915320000|2021-11-26 08:28:40|4331.92|4331.92|4331.19|4331.19|4331.92|4331.92|4331.19|4331.19|0
1637915330000|2021-11-26 08:28:50|4331.24|4331.24|4330.62|4330.62|4331.24|4331.24|4329.99|4329.99|0
1637915340000|2021-11-26 08:29:00|4330.91|4330.91|4332.48|4332.48|4333.23|4333.23|4330.45|4330.45|0
1637915350000|2021-11-26 08:29:10|4332.67|4332.67|4333.04|4333.04|4333.04|4333.04|4332.67|4332.67|0
1637915360000|2021-11-26 08:29:20|4333.15|4333.15|4334.18|4334.18|4334.18|4334.18|4333.15|4333.15|0
1637915370000|2021-11-26 08:29:30|4334.09|4334.09|4334.26|4334.26|4334.26|4334.26|4334.09|4334.09|0
1637915380000|2021-11-26 08:29:40|4333.18|4333.18|4333.45|4333.45|4333.88|4333.88|4333.18|4333.18|0
1637915390000|2021-11-26 08:29:50|4333.36|4333.36|4332.58|4332.58|4333.36|4333.36|4332.47|4332.47|0
1637915400000|2021-11-26 08:30:00|4332.49|4332.49|4333.01|4333.01|4333.01|4333.01|4332.39|4332.39|0
1637915410000|2021-11-26 08:30:10|4332.7|4332.7|4333.59|4333.59|4335.03|4335.03|4332.7|4332.7|0
1637915420000|2021-11-26 08:30:20|4333.55|4333.55|4335.19|4335.19|4335.19|4335.19|4333.55|4333.55|0
1637915430000|2021-11-26 08:30:30|4335.17|4335.17|4334.8|4334.8|4335.17|4335.17|4334.8|4334.8|0
1637915440000|2021-11-26 08:30:40|4334.18|4334.18|4331.44|4331.44|4334.18|4334.18|4331.42|4331.42|0
1637915450000|2021-11-26 08:30:50|4331.26|4331.26|4331.63|4331.63|4331.63|4331.63|4331.26|4331.26|0
1637915460000|2021-11-26 08:31:00|4331.44|4331.44|4328.54|4328.54|4331.44|4331.44|4328.54|4328.54|0
1637915470000|2021-11-26 08:31:10|4328.45|4328.45|4329|4329|4329|4329|4327.95|4327.95|0
1637915480000|2021-11-26 08:31:20|4328.69|4328.69|4328.55|4328.55|4328.79|4328.79|4327.62|4327.62|0
1637915490000|2021-11-26 08:31:30|4327.62|4327.62|4327.3|4327.3|4327.62|4327.62|4327.3|4327.3|0
1637915500000|2021-11-26 08:31:40|4327.49|4327.49|4327.98|4327.98|4329.22|4329.22|4327.49|4327.49|0
1637915510000|2021-11-26 08:31:50|4327.35|4327.35|4327.85|4327.85|4328.13|4328.13|4327.35|4327.35|0
1637915520000|2021-11-26 08:32:00|4328.31|4328.31|4328.93|4328.93|4329.64|4329.64|4327.76|4327.76|0
1637915530000|2021-11-26 08:32:10|4329.12|4329.12|4329.12|4329.12|4329.27|4329.27|4328.51|4328.51|0
1637915540000|2021-11-26 08:32:20|4328.94|4328.94|4325.11|4325.11|4328.94|4328.94|4325.11|4325.11|0
1637915550000|2021-11-26 08:32:30|4325.33|4325.33|4325.92|4325.92|4325.92|4325.92|4325.14|4325.14|0
1637915560000|2021-11-26 08:32:40|4326.86|4326.86|4326.33|4326.33|4326.86|4326.86|4325.96|4325.96|0
1637915570000|2021-11-26 08:32:50|4326.42|4326.42|4326.11|4326.11|4326.73|4326.73|4326.11|4326.11|0
1637915580000|2021-11-26 08:33:00|4325.95|4325.95|4327.2|4327.2|4327.2|4327.2|4325.95|4325.95|0
1637915590000|2021-11-26 08:33:10|4327.36|4327.36|4326.72|4326.72|4327.44|4327.44|4326.72|4326.72|0
1637915600000|2021-11-26 08:33:20|4326.63|4326.63|4326.83|4326.83|4327.6|4327.6|4326.21|4326.21|0
1637915610000|2021-11-26 08:33:30|4326.98|4326.98|4324.81|4324.81|4326.98|4326.98|4324.81|4324.81|0
1637915620000|2021-11-26 08:33:40|4324.9|4324.9|4325.1|4325.1|4325.1|4325.1|4324.64|4324.64|0
1637915630000|2021-11-26 08:33:50|4326.03|4326.03|4324.47|4324.47|4326.03|4326.03|4324.47|4324.47|0
1637915640000|2021-11-26 08:34:00|4324.38|4324.38|4324.32|4324.32|4324.47|4324.47|4324.32|4324.32|0
1637915650000|2021-11-26 08:34:10|4324|4324|4324.39|4324.39|4324.63|4324.63|4323.69|4323.69|0
1637915660000|2021-11-26 08:34:20|4323.14|4323.14|4322.8|4322.8|4323.14|4323.14|4322.74|4322.74|0
1637915670000|2021-11-26 08:34:30|4322.49|4322.49|4322.49|4322.49|4323.11|4323.11|4322.18|4322.18|0
1637915680000|2021-11-26 08:34:40|4322.34|4322.34|4322.22|4322.22|4322.62|4322.62|4321.84|4321.84|0
1637915690000|2021-11-26 08:34:50|4322.68|4322.68|4322.12|4322.12|4322.68|4322.68|4321.28|4321.28|0
1637915700000|2021-11-26 08:35:00|4323.06|4323.06|4321.18|4321.18|4323.71|4323.71|4321.18|4321.18|0
1637915710000|2021-11-26 08:35:10|4321.58|4321.58|4321|4321|4321.94|4321.94|4321|4321|0
1637915720000|2021-11-26 08:35:20|4321.19|4321.19|4322.03|4322.03|4322.13|4322.13|4321.19|4321.19|0
1637915730000|2021-11-26 08:35:30|4320.78|4320.78|4320.78|4320.78|4321.41|4321.41|4320.47|4320.47|0
1637915740000|2021-11-26 08:35:40|4320.97|4320.97|4321.59|4321.59|4321.59|4321.59|4320.97|4320.97|0
1637915750000|2021-11-26 08:35:50|4321.71|4321.71|4321.25|4321.25|4322.1|4322.1|4321.16|4321.16|0
1637915760000|2021-11-26 08:36:00|4321.69|4321.69|4322.32|4322.32|4322.54|4322.54|4321.23|4321.23|0
1637915770000|2021-11-26 08:36:10|4322.25|4322.25|4320.06|4320.06|4322.25|4322.25|4320.06|4320.06|0
1637915780000|2021-11-26 08:36:20|4320.17|4320.17|4319.63|4319.63|4320.33|4320.33|4319.63|4319.63|0
1637915790000|2021-11-26 08:36:30|4319.7|4319.7|4322.52|4322.52|4322.63|4322.63|4319.7|4319.7|0
1637915800000|2021-11-26 08:36:40|4322.21|4322.21|4324.6|4324.6|4324.6|4324.6|4322.06|4322.06|0
1637915810000|2021-11-26 08:36:50|4324.29|4324.29|4324.56|4324.56|4324.6|4324.6|4324.29|4324.29|0
1637915820000|2021-11-26 08:37:00|4324.41|4324.41|4323.75|4323.75|4324.41|4324.41|4323.59|4323.59|0
1637915830000|2021-11-26 08:37:10|4323.9|4323.9|4323.76|4323.76|4324.38|4324.38|4323.75|4323.75|0
1637915840000|2021-11-26 08:37:20|4323.61|4323.61|4321.66|4321.66|4323.61|4323.61|4321.66|4321.66|0
1637915850000|2021-11-26 08:37:30|4321.81|4321.81|4321.99|4321.99|4321.99|4321.99|4321.81|4321.81|0
1637915860000|2021-11-26 08:37:40|4322.31|4322.31|4323.54|4323.54|4323.54|4323.54|4322.31|4322.31|0
1637915870000|2021-11-26 08:37:50|4323.38|4323.38|4323.3|4323.3|4323.38|4323.38|4323.16|4323.16|0
1637915880000|2021-11-26 08:38:00|4323.61|4323.61|4325.59|4325.59|4325.59|4325.59|4323.61|4323.61|0
1637915890000|2021-11-26 08:38:10|4325.54|4325.54|4324.92|4324.92|4325.54|4325.54|4324.92|4324.92|0
1637915900000|2021-11-26 08:38:20|4325.54|4325.54|4326.26|4326.26|4327.33|4327.33|4325.36|4325.36|0
1637915910000|2021-11-26 08:38:30|4326.43|4326.43|4325.82|4325.82|4326.43|4326.43|4325.82|4325.82|0
1637915920000|2021-11-26 08:38:40|4324.88|4324.88|4325.4|4325.4|4325.4|4325.4|4324.88|4324.88|0
1637915930000|2021-11-26 08:38:50|4325.25|4325.25|4324.79|4324.79|4325.25|4325.25|4324.79|4324.79|0
1637915940000|2021-11-26 08:39:00|4325.1|4325.1|4323.97|4323.97|4325.1|4325.1|4323.68|4323.68|0
1637915950000|2021-11-26 08:39:10|4324.13|4324.13|4324.27|4324.27|4324.99|4324.99|4323.97|4323.97|0
1637915960000|2021-11-26 08:39:20|4324.46|4324.46|4323.84|4323.84|4324.64|4324.64|4323.84|4323.84|0
1637915970000|2021-11-26 08:39:30|4323.96|4323.96|4324.68|4324.68|4324.68|4324.68|4323.96|4323.96|0
1637915980000|2021-11-26 08:39:40|4324.37|4324.37|4328.01|4328.01|4328.01|4328.01|4324.37|4324.37|0
1637915990000|2021-11-26 08:39:50|4329.04|4329.04|4328.11|4328.11|4329.04|4329.04|4328.11|4328.11|0
1637916000000|2021-11-26 08:40:00|4327.48|4327.48|4329.37|4329.37|4329.37|4329.37|4327.48|4327.48|0
1637916010000|2021-11-26 08:40:10|4329.53|4329.53|4330.6|4330.6|4330.6|4330.6|4329.18|4329.18|0
1637916020000|2021-11-26 08:40:20|4329.66|4329.66|4330.91|4330.91|4330.91|4330.91|4329.66|4329.66|0
1637916030000|2021-11-26 08:40:30|4329.25|4329.25|4328.38|4328.38|4329.25|4329.25|4328.38|4328.38|0
1637916040000|2021-11-26 08:40:40|4327.82|4327.82|4328.23|4328.23|4328.23|4328.23|4326.31|4326.31|0
1637916050000|2021-11-26 08:40:50|4328.11|4328.11|4328.11|4328.11|4328.11|4328.11|4328.11|4328.11|0
1637916060000|2021-11-26 08:41:00|4328.02|4328.02|4327.87|4327.87|4328.02|4328.02|4327.41|4327.41|0
1637916070000|2021-11-26 08:41:10|4327.72|4327.72|4327.57|4327.57|4327.72|4327.72|4327.57|4327.57|0
1637916080000|2021-11-26 08:41:20|4328.03|4328.03|4328.34|4328.34|4328.34|4328.34|4328.03|4328.03|0
1637916090000|2021-11-26 08:41:30|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|0
1637916100000|2021-11-26 08:41:40|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|0
1637916110000|2021-11-26 08:41:50|4326.7|4326.7|4328.29|4328.29|4328.29|4328.29|4326.08|4326.08|0
1637916120000|2021-11-26 08:42:00|4327.98|4327.98|4327.14|4327.14|4327.98|4327.98|4327.14|4327.14|0
1637916130000|2021-11-26 08:42:10|4327.03|4327.03|4327.93|4327.93|4328.65|4328.65|4327.03|4327.03|0
1637916140000|2021-11-26 08:42:20|4328.11|4328.11|4326.82|4326.82|4328.11|4328.11|4326.82|4326.82|0
1637916150000|2021-11-26 08:42:30|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|0
1637916160000|2021-11-26 08:42:40|4327.14|4327.14|4326.93|4326.93|4328.38|4328.38|4326.93|4326.93|0
1637916170000|2021-11-26 08:42:50|4327.25|4327.25|4327.44|4327.44|4327.44|4327.44|4327.13|4327.13|0
1637916180000|2021-11-26 08:43:00|4327.63|4327.63|4328.13|4328.13|4328.13|4328.13|4327.63|4327.63|0
1637916190000|2021-11-26 08:43:10|4327.97|4327.97|4328.32|4328.32|4328.68|4328.68|4327.97|4327.97|0
1637916200000|2021-11-26 08:43:20|4327.29|4327.29|4328.85|4328.85|4328.85|4328.85|4327.29|4327.29|0
1637916210000|2021-11-26 08:43:30|4328.54|4328.54|4327.92|4327.92|4328.54|4328.54|4327.92|4327.92|0
1637916220000|2021-11-26 08:43:40|4328.54|4328.54|4327.29|4327.29|4328.54|4328.54|4327.29|4327.29|0
1637916230000|2021-11-26 08:43:50|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|0
1637916240000|2021-11-26 08:44:00|4327.3|4327.3|4327.25|4327.25|4327.3|4327.3|4327.25|4327.25|0
1637916250000|2021-11-26 08:44:10|4327.15|4327.15|4327.47|4327.47|4327.47|4327.47|4327.15|4327.15|0
1637916260000|2021-11-26 08:44:20|4327.16|4327.16|4327.93|4327.93|4328.09|4328.09|4327.16|4327.16|0
1637916270000|2021-11-26 08:44:30|4327.78|4327.78|4329.08|4329.08|4329.08|4329.08|4327.78|4327.78|0
1637916280000|2021-11-26 08:44:40|4329.18|4329.18|4329.36|4329.36|4329.36|4329.36|4329.18|4329.18|0
1637916290000|2021-11-26 08:44:50|4329.21|4329.21|4328.43|4328.43|4329.21|4329.21|4328.12|4328.12|0
1637916300000|2021-11-26 08:45:00|4328.74|4328.74|4329.14|4329.14|4329.14|4329.14|4328.74|4328.74|0
1637916310000|2021-11-26 08:45:10|4328.2|4328.2|4328.64|4328.64|4328.79|4328.79|4328.2|4328.2|0
1637916320000|2021-11-26 08:45:20|4328.54|4328.54|4329.15|4329.15|4329.15|4329.15|4328.52|4328.52|0
1637916330000|2021-11-26 08:45:30|4328.21|4328.21|4328.21|4328.21|4328.36|4328.36|4328.21|4328.21|0
1637916340000|2021-11-26 08:45:40|4328.36|4328.36|4329.3|4329.3|4329.3|4329.3|4328.36|4328.36|0
1637916350000|2021-11-26 08:45:50|4329.15|4329.15|4326.03|4326.03|4329.15|4329.15|4326.03|4326.03|0
1637916360000|2021-11-26 08:46:00|4325.41|4325.41|4324.28|4324.28|4325.41|4325.41|4324.16|4324.16|0
1637916370000|2021-11-26 08:46:10|4324.52|4324.52|4321.94|4321.94|4324.52|4324.52|4321.94|4321.94|0
1637916380000|2021-11-26 08:46:20|4322.1|4322.1|4321.08|4321.08|4322.1|4322.1|4321.08|4321.08|0
1637916390000|2021-11-26 08:46:30|4320.92|4320.92|4318.63|4318.63|4320.92|4320.92|4318.63|4318.63|0
1637916400000|2021-11-26 08:46:40|4319.25|4319.25|4320.73|4320.73|4320.73|4320.73|4318.63|4318.63|0
1637916410000|2021-11-26 08:46:50|4320.57|4320.57|4320.27|4320.27|4320.57|4320.57|4320.27|4320.27|0
1637916420000|2021-11-26 08:47:00|4320.73|4320.73|4320.63|4320.63|4320.73|4320.73|4320.63|4320.63|0
1637916430000|2021-11-26 08:47:10|4320.94|4320.94|4320.33|4320.33|4320.94|4320.94|4320.33|4320.33|0
1637916440000|2021-11-26 08:47:20|4318.14|4318.14|4318.14|4318.14|4318.3|4318.3|4318.14|4318.14|0
1637916450000|2021-11-26 08:47:30|4318.3|4318.3|4319.14|4319.14|4319.75|4319.75|4318.3|4318.3|0
1637916460000|2021-11-26 08:47:40|4319.32|4319.32|4317.7|4317.7|4319.53|4319.53|4317.7|4317.7|0
1637916470000|2021-11-26 08:47:50|4317.51|4317.51|4317.05|4317.05|4317.67|4317.67|4317.05|4317.05|0
1637916480000|2021-11-26 08:48:00|4317.14|4317.14|4315.59|4315.59|4317.14|4317.14|4315.59|4315.59|0
1637916490000|2021-11-26 08:48:10|4315.75|4315.75|4314.59|4314.59|4315.9|4315.9|4314.5|4314.5|0
1637916500000|2021-11-26 08:48:20|4314.41|4314.41|4313.61|4313.61|4314.58|4314.58|4313.59|4313.59|0
1637916510000|2021-11-26 08:48:30|4313.92|4313.92|4312.67|4312.67|4313.92|4313.92|4312.52|4312.52|0
1637916520000|2021-11-26 08:48:40|4313.3|4313.3|4311.12|4311.12|4313.3|4313.3|4311.12|4311.12|0
1637916530000|2021-11-26 08:48:50|4310.82|4310.82|4310.62|4310.62|4311.13|4311.13|4310.5|4310.5|0
1637916540000|2021-11-26 08:49:00|4310.71|4310.71|4311.37|4311.37|4311.89|4311.89|4310.71|4310.71|0
1637916550000|2021-11-26 08:49:10|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|0
1637916560000|2021-11-26 08:49:20|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|0
1637916570000|2021-11-26 08:49:30|4309.36|4309.36|4309.15|4309.15|4309.42|4309.42|4309.15|4309.15|0
1637916580000|2021-11-26 08:49:40|4308.97|4308.97|4306.73|4306.73|4308.97|4308.97|4306.11|4306.11|0
1637916590000|2021-11-26 08:49:50|4306.42|4306.42|4307.36|4307.36|4307.36|4307.36|4306.42|4306.42|0
1637916600000|2021-11-26 08:50:00|4307.67|4307.67|4307.96|4307.96|4308.27|4308.27|4307.49|4307.49|0
1637916610000|2021-11-26 08:50:10|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|0
1637916620000|2021-11-26 08:50:20|4307.41|4307.41|4307.37|4307.37|4307.41|4307.41|4307.37|4307.37|0
1637916630000|2021-11-26 08:50:30|4307.68|4307.68|4308.6|4308.6|4308.91|4308.91|4307.68|4307.68|0
1637916640000|2021-11-26 08:50:40|4308.65|4308.65|4308.74|4308.74|4308.74|4308.74|4308.65|4308.65|0
1637916650000|2021-11-26 08:50:50|4309.2|4309.2|4309.11|4309.11|4309.57|4309.57|4308.65|4308.65|0
1637916660000|2021-11-26 08:51:00|4308.96|4308.96|4307.91|4307.91|4308.96|4308.96|4307.19|4307.19|0
1637916670000|2021-11-26 08:51:10|4308.22|4308.22|4307.19|4307.19|4308.31|4308.31|4307.19|4307.19|0
1637916680000|2021-11-26 08:51:20|4306.88|4306.88|4306.25|4306.25|4306.88|4306.88|4306.25|4306.25|0
1637916690000|2021-11-26 08:51:30|4305.94|4305.94|4306.34|4306.34|4306.34|4306.34|4305.94|4305.94|0
1637916700000|2021-11-26 08:51:40|4306.36|4306.36|4306.6|4306.6|4306.6|4306.6|4306.36|4306.36|0
1637916710000|2021-11-26 08:51:50|4306.51|4306.51|4304.68|4304.68|4306.51|4306.51|4304.68|4304.68|0
1637916720000|2021-11-26 08:52:00|4304.05|4304.05|4301.76|4301.76|4304.05|4304.05|4301.76|4301.76|0
1637916730000|2021-11-26 08:52:10|4301.91|4301.91|4301.14|4301.14|4301.91|4301.91|4300.82|4300.82|0
1637916740000|2021-11-26 08:52:20|4301.45|4301.45|4301.14|4301.14|4301.45|4301.45|4301.14|4301.14|0
1637916750000|2021-11-26 08:52:30|4301.6|4301.6|4299.13|4299.13|4301.6|4301.6|4299.13|4299.13|0
1637916760000|2021-11-26 08:52:40|4299.07|4299.07|4298.79|4298.79|4299.22|4299.22|4298.61|4298.61|0
1637916770000|2021-11-26 08:52:50|4297.54|4297.54|4297.88|4297.88|4297.88|4297.88|4297.16|4297.16|0
1637916780000|2021-11-26 08:53:00|4298.19|4298.19|4299|4299|4299.16|4299.16|4298.19|4298.19|0
1637916790000|2021-11-26 08:53:10|4299.62|4299.62|4300.29|4300.29|4300.38|4300.38|4299.62|4299.62|0
1637916810000|2021-11-26 08:53:30|4300.2|4300.2|4300.82|4300.82|4301.14|4301.14|4300.2|4300.2|0
1637916820000|2021-11-26 08:53:40|4301.08|4301.08|4300.63|4300.63|4301.26|4301.26|4300.63|4300.63|0
1637916830000|2021-11-26 08:53:50|4301.26|4301.26|4300.32|4300.32|4301.26|4301.26|4299.86|4299.86|0
1637916840000|2021-11-26 08:54:00|4300.48|4300.48|4301.24|4301.24|4301.24|4301.24|4300.48|4300.48|0
1637916850000|2021-11-26 08:54:10|4301.56|4301.56|4300.5|4300.5|4301.56|4301.56|4300.5|4300.5|0
1637916860000|2021-11-26 08:54:20|4300.35|4300.35|4300.27|4300.27|4300.66|4300.66|4300.27|4300.27|0
1637916870000|2021-11-26 08:54:30|4300.32|4300.32|4301.09|4301.09|4301.09|4301.09|4300.32|4300.32|0
1637916880000|2021-11-26 08:54:40|4300.16|4300.16|4300.16|4300.16|4300.16|4300.16|4300.16|4300.16|0
1637916890000|2021-11-26 08:54:50|4300.46|4300.46|4300.62|4300.62|4300.62|4300.62|4300.46|4300.46|0
1637916900000|2021-11-26 08:55:00|4300.71|4300.71|4300.4|4300.4|4300.86|4300.86|4300.25|4300.25|0
1637916910000|2021-11-26 08:55:10|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|0
1637916920000|2021-11-26 08:55:20|4300.4|4300.4|4301.64|4301.64|4301.64|4301.64|4300.4|4300.4|0
1637916930000|2021-11-26 08:55:30|4301.95|4301.95|4302.89|4302.89|4302.89|4302.89|4301.95|4301.95|0
1637916940000|2021-11-26 08:55:40|4303.35|4303.35|4305.2|4305.2|4305.2|4305.2|4303.35|4303.35|0
1637916950000|2021-11-26 08:55:50|4305.57|4305.57|4305.75|4305.75|4305.75|4305.75|4305.57|4305.57|0
1637916960000|2021-11-26 08:56:00|4305.8|4305.8|4307.2|4307.2|4307.2|4307.2|4305.71|4305.71|0
1637916970000|2021-11-26 08:56:10|4307.51|4307.51|4307.04|4307.04|4307.51|4307.51|4306.89|4306.89|0
1637916980000|2021-11-26 08:56:20|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|0
1637916990000|2021-11-26 08:56:30|4307.44|4307.44|4306.83|4306.83|4307.44|4307.44|4306.83|4306.83|0
1637917000000|2021-11-26 08:56:40|4306.74|4306.74|4306.36|4306.36|4306.76|4306.76|4306.36|4306.36|0
1637917010000|2021-11-26 08:56:50|4307.13|4307.13|4308.38|4308.38|4308.38|4308.38|4307.13|4307.13|0
1637917020000|2021-11-26 08:57:00|4308.59|4308.59|4309.17|4309.17|4309.17|4309.17|4308.59|4308.59|0
1637917030000|2021-11-26 08:57:10|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|0
1637917040000|2021-11-26 08:57:20|4309.64|4309.64|4309.87|4309.87|4309.87|4309.87|4309.64|4309.64|0
1637917050000|2021-11-26 08:57:30|4310.06|4310.06|4310.65|4310.65|4310.65|4310.65|4310.06|4310.06|0
1637917060000|2021-11-26 08:57:40|4311.27|4311.27|4311.05|4311.05|4311.27|4311.27|4310.96|4310.96|0
1637917070000|2021-11-26 08:57:50|4310.12|4310.12|4307.97|4307.97|4310.12|4310.12|4307.97|4307.97|0
1637917080000|2021-11-26 08:58:00|4308.07|4308.07|4308.02|4308.02|4308.07|4308.07|4308.02|4308.02|0
1637917090000|2021-11-26 08:58:10|4307.71|4307.71|4307.7|4307.7|4307.81|4307.81|4307.55|4307.55|0
1637917100000|2021-11-26 08:58:20|4307.52|4307.52|4307.04|4307.04|4307.52|4307.52|4307.04|4307.04|0
1637917110000|2021-11-26 08:58:30|4307.98|4307.98|4307.58|4307.58|4307.98|4307.98|4307.58|4307.58|0
1637917120000|2021-11-26 08:58:40|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|0
1637917130000|2021-11-26 08:58:50|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|0
1637917140000|2021-11-26 08:59:00|4307.34|4307.34|4305.94|4305.94|4307.5|4307.5|4305.94|4305.94|0
1637917150000|2021-11-26 08:59:10|4305.62|4305.62|4303.1|4303.1|4305.62|4305.62|4303.1|4303.1|0
1637917160000|2021-11-26 08:59:20|4302.87|4302.87|4302.35|4302.35|4302.87|4302.87|4302.35|4302.35|0
1637917170000|2021-11-26 08:59:30|4301.86|4301.86|4301.11|4301.11|4301.86|4301.86|4300.93|4300.93|0
1637917180000|2021-11-26 08:59:40|4300.49|4300.49|4301.27|4301.27|4301.27|4301.27|4299.72|4299.72|0
1637917190000|2021-11-26 08:59:50|4301.39|4301.39|4301.7|4301.7|4301.7|4301.7|4301.39|4301.39|0
1637917200000|2021-11-26 09:00:00|4301.57|4301.57|4300.81|4300.81|4301.75|4301.75|4300.5|4300.5|0
1637917210000|2021-11-26 09:00:10|4301.75|4301.75|4300.72|4300.72|4301.9|4301.9|4300.72|4300.72|0
1637917220000|2021-11-26 09:00:20|4301.66|4301.66|4302.9|4302.9|4302.9|4302.9|4301.66|4301.66|0
1637917230000|2021-11-26 09:00:30|4302.82|4302.82|4301.98|4301.98|4302.82|4302.82|4301.67|4301.67|0
1637917240000|2021-11-26 09:00:40|4301.16|4301.16|4302.27|4302.27|4302.27|4302.27|4301.03|4301.03|0
1637917250000|2021-11-26 09:00:50|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|0
1637917260000|2021-11-26 09:01:00|4301.72|4301.72|4302.33|4302.33|4302.37|4302.37|4301.72|4301.72|0
1637917270000|2021-11-26 09:01:10|4302.02|4302.02|4302.59|4302.59|4303.21|4303.21|4301.7|4301.7|0
1637917280000|2021-11-26 09:01:20|4301.98|4301.98|4300.93|4300.93|4301.98|4301.98|4299.68|4299.68|0
1637917290000|2021-11-26 09:01:30|4301.24|4301.24|4300.37|4300.37|4301.39|4301.39|4299.74|4299.74|0
1637917300000|2021-11-26 09:01:40|4300.68|4300.68|4300.41|4300.41|4300.68|4300.68|4299.91|4299.91|0
1637917310000|2021-11-26 09:01:50|4298.81|4298.81|4298.77|4298.77|4300.37|4300.37|4298.52|4298.52|0
1637917320000|2021-11-26 09:02:00|4298.31|4298.31|4299.86|4299.86|4299.86|4299.86|4298.31|4298.31|0
1637917330000|2021-11-26 09:02:10|4299.4|4299.4|4299.25|4299.25|4299.4|4299.4|4299.25|4299.25|0
1637917340000|2021-11-26 09:02:20|4299.56|4299.56|4303.08|4303.08|4303.08|4303.08|4299.56|4299.56|0
1637917350000|2021-11-26 09:02:30|4303.06|4303.06|4302.6|4302.6|4303.52|4303.52|4302.5|4302.5|0
1637917360000|2021-11-26 09:02:40|4302.91|4302.91|4305.02|4305.02|4305.02|4305.02|4302.91|4302.91|0
1637917370000|2021-11-26 09:02:50|4305.33|4305.33|4305.63|4305.63|4305.63|4305.63|4305.33|4305.33|0
1637917380000|2021-11-26 09:03:00|4304.06|4304.06|4304.14|4304.14|4304.23|4304.23|4303.44|4303.44|0
1637917390000|2021-11-26 09:03:10|4303.52|4303.52|4304.58|4304.58|4304.58|4304.58|4303.49|4303.49|0
1637917400000|2021-11-26 09:03:20|4304.73|4304.73|4305.67|4305.67|4305.67|4305.67|4304.73|4304.73|0
1637917420000|2021-11-26 09:03:40|4304.73|4304.73|4303.93|4303.93|4304.73|4304.73|4303.93|4303.93|0
1637917430000|2021-11-26 09:03:50|4303.75|4303.75|4305|4305|4305|4305|4303.75|4303.75|0
1637917440000|2021-11-26 09:04:00|4305.12|4305.12|4306.18|4306.18|4306.18|4306.18|4305.12|4305.12|0
1637917450000|2021-11-26 09:04:10|4306.27|4306.27|4304.66|4304.66|4306.27|4306.27|4304.66|4304.66|0
1637917460000|2021-11-26 09:04:20|4305.91|4305.91|4306.73|4306.73|4306.73|4306.73|4305.28|4305.28|0
1637917470000|2021-11-26 09:04:30|4306.79|4306.79|4304.23|4304.23|4306.98|4306.98|4304.23|4304.23|0
1637917480000|2021-11-26 09:04:40|4305.17|4305.17|4304.16|4304.16|4306.03|4306.03|4304.16|4304.16|0
1637917490000|2021-11-26 09:04:50|4304.06|4304.06|4305.88|4305.88|4305.93|4305.93|4304.06|4304.06|0
1637917500000|2021-11-26 09:05:00|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.15|4306.15|0
1637917510000|2021-11-26 09:05:10|4306.11|4306.11|4305.99|4305.99|4306.11|4306.11|4305.99|4305.99|0
1637917520000|2021-11-26 09:05:20|4306.08|4306.08|4306.39|4306.39|4306.7|4306.7|4306.08|4306.08|0
1637917530000|2021-11-26 09:05:30|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|0
1637917540000|2021-11-26 09:05:40|4305.95|4305.95|4305.8|4305.8|4306.41|4306.41|4305.8|4305.8|0
1637917550000|2021-11-26 09:05:50|4306.11|4306.11|4307.22|4307.22|4307.97|4307.97|4306.11|4306.11|0
1637917560000|2021-11-26 09:06:00|4307.69|4307.69|4308.95|4308.95|4308.95|4308.95|4307.69|4307.69|0
1637917570000|2021-11-26 09:06:10|4309.27|4309.27|4308.59|4308.59|4309.57|4309.57|4308.59|4308.59|0
1637917580000|2021-11-26 09:06:20|4308.9|4308.9|4307.59|4307.59|4308.9|4308.9|4307.59|4307.59|0
1637917590000|2021-11-26 09:06:30|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|0
1637917600000|2021-11-26 09:06:40|4306.1|4306.1|4306.25|4306.25|4306.41|4306.41|4306.1|4306.1|0
1637917610000|2021-11-26 09:06:50|4305.63|4305.63|4305.29|4305.29|4305.63|4305.63|4305.29|4305.29|0
1637917620000|2021-11-26 09:07:00|4304.04|4304.04|4303.6|4303.6|4304.33|4304.33|4302.67|4302.67|0
1637917630000|2021-11-26 09:07:10|4302.98|4302.98|4302.26|4302.26|4302.98|4302.98|4302.26|4302.26|0
1637917640000|2021-11-26 09:07:20|4303.2|4303.2|4302.47|4302.47|4303.2|4303.2|4302.47|4302.47|0
1637917650000|2021-11-26 09:07:30|4302.52|4302.52|4304.35|4304.35|4304.66|4304.66|4302.52|4302.52|0
1637917660000|2021-11-26 09:07:40|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|0
1637917670000|2021-11-26 09:07:50|4304.35|4304.35|4304.55|4304.55|4304.55|4304.55|4303.92|4303.92|0
1637917680000|2021-11-26 09:08:00|4304.23|4304.23|4305.04|4305.04|4305.48|4305.48|4304.23|4304.23|0
1637917690000|2021-11-26 09:08:10|4305.06|4305.06|4305.01|4305.01|4305.06|4305.06|4305.01|4305.01|0
1637917700000|2021-11-26 09:08:20|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|0
1637917710000|2021-11-26 09:08:30|4306.26|4306.26|4306.16|4306.16|4306.26|4306.26|4306.16|4306.16|0
1637917720000|2021-11-26 09:08:40|4306.14|4306.14|4307.81|4307.81|4307.81|4307.81|4306.14|4306.14|0
1637917730000|2021-11-26 09:08:50|4309.37|4309.37|4308.43|4308.43|4309.37|4309.37|4308.43|4308.43|0
1637917740000|2021-11-26 09:09:00|4308.53|4308.53|4309.84|4309.84|4310.47|4310.47|4308.53|4308.53|0
1637917750000|2021-11-26 09:09:10|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|0
1637917760000|2021-11-26 09:09:20|4310.01|4310.01|4310.19|4310.19|4310.19|4310.19|4310.01|4310.01|0
1637917770000|2021-11-26 09:09:30|4311.13|4311.13|4311.32|4311.32|4311.32|4311.32|4311.13|4311.13|0
1637917780000|2021-11-26 09:09:40|4311.48|4311.48|4311.52|4311.52|4312.61|4312.61|4311.48|4311.48|0
1637917790000|2021-11-26 09:09:50|4311.84|4311.84|4312.45|4312.45|4312.45|4312.45|4311.84|4311.84|0
1637917800000|2021-11-26 09:10:00|4311.87|4311.87|4311.36|4311.36|4311.87|4311.87|4311.36|4311.36|0
1637917820000|2021-11-26 09:10:20|4311.06|4311.06|4309.82|4309.82|4311.06|4311.06|4309.82|4309.82|0
1637917840000|2021-11-26 09:10:40|4309.2|4309.2|4310.43|4310.43|4310.43|4310.43|4309.2|4309.2|0
1637917850000|2021-11-26 09:10:50|4310.74|4310.74|4311.04|4311.04|4311.04|4311.04|4310.62|4310.62|0
1637917860000|2021-11-26 09:11:00|4312.29|4312.29|4312.6|4312.6|4312.6|4312.6|4312.29|4312.29|0
1637917870000|2021-11-26 09:11:10|4313.23|4313.23|4313.37|4313.37|4313.78|4313.78|4313.23|4313.23|0
1637917880000|2021-11-26 09:11:20|4313.99|4313.99|4313.99|4313.99|4313.99|4313.99|4313.99|4313.99|0
1637917890000|2021-11-26 09:11:30|4314.61|4314.61|4314.65|4314.65|4314.65|4314.65|4314.53|4314.53|0
1637917900000|2021-11-26 09:11:40|4314.5|4314.5|4313.3|4313.3|4314.5|4314.5|4313.22|4313.22|0
1637917920000|2021-11-26 09:12:00|4312.37|4312.37|4312.64|4312.64|4313.56|4313.56|4312.37|4312.37|0
1637917930000|2021-11-26 09:12:10|4312.52|4312.52|4313.38|4313.38|4313.38|4313.38|4312.52|4312.52|0
1637917940000|2021-11-26 09:12:20|4313.42|4313.42|4314.14|4314.14|4314.14|4314.14|4313.42|4313.42|0
1637917950000|2021-11-26 09:12:30|4314.31|4314.31|4314.93|4314.93|4314.99|4314.99|4314.31|4314.31|0
1637917960000|2021-11-26 09:12:40|4315.24|4315.24|4316.18|4316.18|4316.18|4316.18|4315.24|4315.24|0
1637917980000|2021-11-26 09:13:00|4317.42|4317.42|4318.63|4318.63|4318.94|4318.94|4317.42|4317.42|0
1637917990000|2021-11-26 09:13:10|4318.87|4318.87|4320.34|4320.34|4320.34|4320.34|4318.68|4318.68|0
1637918000000|2021-11-26 09:13:20|4320.25|4320.25|4320.43|4320.43|4320.43|4320.43|4320.25|4320.25|0
1637918010000|2021-11-26 09:13:30|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|0
1637918020000|2021-11-26 09:13:40|4319|4319|4318.38|4318.38|4319|4319|4318.38|4318.38|0
1637918030000|2021-11-26 09:13:50|4318.29|4318.29|4317.88|4317.88|4318.29|4318.29|4317.88|4317.88|0
1637918040000|2021-11-26 09:14:00|4318.19|4318.19|4318.19|4318.19|4318.19|4318.19|4318.19|4318.19|0
1637918050000|2021-11-26 09:14:10|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|0
1637918060000|2021-11-26 09:14:20|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|0
1637918080000|2021-11-26 09:14:40|4317.68|4317.68|4318.15|4318.15|4318.15|4318.15|4316.9|4316.9|0
1637918090000|2021-11-26 09:14:50|4317.53|4317.53|4316.24|4316.24|4317.53|4317.53|4316.24|4316.24|0
1637918100000|2021-11-26 09:15:00|4315.83|4315.83|4315.56|4315.56|4315.83|4315.83|4314.62|4314.62|0
1637918110000|2021-11-26 09:15:10|4314.53|4314.53|4313.91|4313.91|4314.53|4314.53|4313.91|4313.91|0
1637918120000|2021-11-26 09:15:20|4313.84|4313.84|4313.54|4313.54|4313.84|4313.84|4313.22|4313.22|0
1637918130000|2021-11-26 09:15:30|4314|4314|4313.5|4313.5|4315.56|4315.56|4313.5|4313.5|0
1637918150000|2021-11-26 09:15:50|4314.44|4314.44|4313.79|4313.79|4314.44|4314.44|4313.79|4313.79|0
1637918160000|2021-11-26 09:16:00|4312.58|4312.58|4312.81|4312.81|4312.99|4312.99|4312.53|4312.53|0
1637918170000|2021-11-26 09:16:10|4311.89|4311.89|4311.76|4311.76|4311.94|4311.94|4311.58|4311.58|0
1637918180000|2021-11-26 09:16:20|4308.12|4308.12|4308.15|4308.15|4308.3|4308.3|4307.84|4307.84|0
1637918190000|2021-11-26 09:16:30|4307.21|4307.21|4307.44|4307.44|4307.44|4307.44|4307.04|4307.04|0
1637918200000|2021-11-26 09:16:40|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|0
1637918210000|2021-11-26 09:16:50|4307.14|4307.14|4307.13|4307.13|4307.23|4307.23|4307.04|4307.04|0
1637918220000|2021-11-26 09:17:00|4307.76|4307.76|4308.48|4308.48|4308.48|4308.48|4307.76|4307.76|0
1637918230000|2021-11-26 09:17:10|4308.52|4308.52|4309.48|4309.48|4309.48|4309.48|4308.52|4308.52|0
1637918240000|2021-11-26 09:17:20|4309.33|4309.33|4309.35|4309.35|4309.35|4309.35|4309.33|4309.33|0
1637918250000|2021-11-26 09:17:30|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|0
1637918270000|2021-11-26 09:17:50|4308.95|4308.95|4308.35|4308.35|4308.95|4308.95|4308.04|4308.04|0
1637918280000|2021-11-26 09:18:00|4308.04|4308.04|4308.5|4308.5|4308.5|4308.5|4308.04|4308.04|0
1637918290000|2021-11-26 09:18:10|4308.2|4308.2|4307.48|4307.48|4308.2|4308.2|4307.48|4307.48|0
1637918300000|2021-11-26 09:18:20|4306.27|4306.27|4306.11|4306.11|4306.27|4306.27|4306.11|4306.11|0
1637918310000|2021-11-26 09:18:30|4305.96|4305.96|4306.23|4306.23|4306.23|4306.23|4305.29|4305.29|0
1637918320000|2021-11-26 09:18:40|4306.04|4306.04|4305.88|4305.88|4306.19|4306.19|4305.88|4305.88|0
1637918330000|2021-11-26 09:18:50|4306.07|4306.07|4305.97|4305.97|4306.07|4306.07|4305.97|4305.97|0
1637918340000|2021-11-26 09:19:00|4306.06|4306.06|4306.83|4306.83|4306.83|4306.83|4306.06|4306.06|0
1637918350000|2021-11-26 09:19:10|4306.65|4306.65|4306.7|4306.7|4306.7|4306.7|4306.39|4306.39|0
1637918360000|2021-11-26 09:19:20|4307.06|4307.06|4307.21|4307.21|4307.21|4307.21|4307.06|4307.06|0
1637918370000|2021-11-26 09:19:30|4307.2|4307.2|4308.29|4308.29|4308.29|4308.29|4307.2|4307.2|0
1637918380000|2021-11-26 09:19:40|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|0
1637918390000|2021-11-26 09:19:50|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|0
1637918400000|2021-11-26 09:20:00|4308.28|4308.28|4308.1|4308.1|4308.38|4308.38|4308.1|4308.1|0
1637918410000|2021-11-26 09:20:10|4308.23|4308.23|4308.14|4308.14|4308.23|4308.23|4308.14|4308.14|0
1637918420000|2021-11-26 09:20:20|4308.23|4308.23|4307.86|4307.86|4308.23|4308.23|4307.29|4307.29|0
1637918430000|2021-11-26 09:20:30|4307.9|4307.9|4308.55|4308.55|4309.01|4309.01|4307.9|4307.9|0
1637918440000|2021-11-26 09:20:40|4308.67|4308.67|4308.41|4308.41|4308.67|4308.67|4308.36|4308.36|0
1637918450000|2021-11-26 09:20:50|4309.02|4309.02|4309.84|4309.84|4310.21|4310.21|4309.02|4309.02|0
1637918460000|2021-11-26 09:21:00|4309.66|4309.66|4309.55|4309.55|4309.7|4309.7|4309.55|4309.55|0
1637918470000|2021-11-26 09:21:10|4309.39|4309.39|4309.45|4309.45|4309.51|4309.51|4309.39|4309.39|0
1637918480000|2021-11-26 09:21:20|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|0
1637918500000|2021-11-26 09:21:40|4308.82|4308.82|4308.76|4308.76|4308.82|4308.82|4308.76|4308.76|0
1637918510000|2021-11-26 09:21:50|4308.83|4308.83|4308.34|4308.34|4308.83|4308.83|4307.91|4307.91|0
1637918520000|2021-11-26 09:22:00|4308.64|4308.64|4309.47|4309.47|4309.47|4309.47|4308.64|4308.64|0
1637918530000|2021-11-26 09:22:10|4309.43|4309.43|4309.48|4309.48|4309.48|4309.48|4309.27|4309.27|0
1637918540000|2021-11-26 09:22:20|4309.8|4309.8|4309.89|4309.89|4310.42|4310.42|4309.8|4309.8|0
1637918550000|2021-11-26 09:22:30|4310.2|4310.2|4309.89|4309.89|4310.2|4310.2|4309.89|4309.89|0
1637918560000|2021-11-26 09:22:40|4308.95|4308.95|4308.91|4308.91|4308.95|4308.95|4308.91|4308.91|0
1637918570000|2021-11-26 09:22:50|4308.73|4308.73|4308.87|4308.87|4308.87|4308.87|4308.63|4308.63|0
1637918580000|2021-11-26 09:23:00|4309.02|4309.02|4308.58|4308.58|4309.21|4309.21|4308.58|4308.58|0
1637918590000|2021-11-26 09:23:10|4308.62|4308.62|4308.45|4308.45|4308.62|4308.62|4308.45|4308.45|0
1637918600000|2021-11-26 09:23:20|4308.62|4308.62|4309.03|4309.03|4309.33|4309.33|4308.62|4308.62|0
1637918610000|2021-11-26 09:23:30|4310.28|4310.28|4311.5|4311.5|4312.27|4312.27|4310.28|4310.28|0
1637918620000|2021-11-26 09:23:40|4311.81|4311.81|4311.38|4311.38|4311.81|4311.81|4311.38|4311.38|0
1637918640000|2021-11-26 09:24:00|4311.2|4311.2|4311.2|4311.2|4311.2|4311.2|4311.2|4311.2|0
1637918650000|2021-11-26 09:24:10|4311.29|4311.29|4311.91|4311.91|4311.91|4311.91|4311.29|4311.29|0
1637918660000|2021-11-26 09:24:20|4311.6|4311.6|4309.59|4309.59|4312.22|4312.22|4309.59|4309.59|0
1637918670000|2021-11-26 09:24:30|4309.44|4309.44|4310.16|4310.16|4310.28|4310.28|4309.38|4309.38|0
1637918690000|2021-11-26 09:24:50|4310|4310|4310.63|4310.63|4310.63|4310.63|4310|4310|0
1637918700000|2021-11-26 09:25:00|4310.78|4310.78|4308.46|4308.46|4310.78|4310.78|4308|4308|0
1637918710000|2021-11-26 09:25:10|4308.3|4308.3|4306.82|4306.82|4308.3|4308.3|4306.82|4306.82|0
1637918720000|2021-11-26 09:25:20|4307.12|4307.12|4306.6|4306.6|4307.28|4307.28|4306.58|4306.58|0
1637918730000|2021-11-26 09:25:30|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|0
1637918740000|2021-11-26 09:25:40|4306.64|4306.64|4305.8|4305.8|4306.64|4306.64|4305.8|4305.8|0
1637918750000|2021-11-26 09:25:50|4305.95|4305.95|4306|4306|4306|4306|4305.34|4305.34|0
1637918760000|2021-11-26 09:26:00|4306.31|4306.31|4307.54|4307.54|4307.54|4307.54|4306.31|4306.31|0
1637918770000|2021-11-26 09:26:10|4307.23|4307.23|4306.84|4306.84|4307.23|4307.23|4306.84|4306.84|0
1637918780000|2021-11-26 09:26:20|4307.3|4307.3|4307.17|4307.17|4307.48|4307.48|4307.17|4307.17|0
1637918790000|2021-11-26 09:26:30|4307.02|4307.02|4307.23|4307.23|4307.23|4307.23|4307.02|4307.02|0
1637918800000|2021-11-26 09:26:40|4307.27|4307.27|4308.56|4308.56|4308.56|4308.56|4307.27|4307.27|0
1637918810000|2021-11-26 09:26:50|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|0
1637918820000|2021-11-26 09:27:00|4308.67|4308.67|4309.21|4309.21|4309.21|4309.21|4308.67|4308.67|0
1637918830000|2021-11-26 09:27:10|4309.06|4309.06|4308.03|4308.03|4309.06|4309.06|4308.03|4308.03|0
1637918840000|2021-11-26 09:27:20|4306.78|4306.78|4307.57|4307.57|4307.57|4307.57|4305.98|4305.98|0
1637918850000|2021-11-26 09:27:30|4307.75|4307.75|4307.8|4307.8|4307.8|4307.8|4307.75|4307.75|0
1637918860000|2021-11-26 09:27:40|4307.84|4307.84|4307.84|4307.84|4307.84|4307.84|4307.84|4307.84|0
1637918870000|2021-11-26 09:27:50|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|0
1637918880000|2021-11-26 09:28:00|4307.84|4307.84|4308.78|4308.78|4308.78|4308.78|4307.38|4307.38|0
1637918890000|2021-11-26 09:28:10|4308.74|4308.74|4308.65|4308.65|4308.74|4308.74|4308.65|4308.65|0
1637918900000|2021-11-26 09:28:20|4308.74|4308.74|4307.56|4307.56|4308.74|4308.74|4307.56|4307.56|0
1637918910000|2021-11-26 09:28:30|4307.71|4307.71|4307.62|4307.62|4307.71|4307.71|4307.62|4307.62|0
1637918920000|2021-11-26 09:28:40|4307.31|4307.31|4306.4|4306.4|4307.31|4307.31|4306.09|4306.09|0
1637918930000|2021-11-26 09:28:50|4306.55|4306.55|4306.46|4306.46|4306.55|4306.55|4306.46|4306.46|0
1637918940000|2021-11-26 09:29:00|4306.77|4306.77|4306.51|4306.51|4307.08|4307.08|4306.46|4306.46|0
1637918950000|2021-11-26 09:29:10|4306.66|4306.66|4305.78|4305.78|4306.66|4306.66|4305.11|4305.11|0
1637918960000|2021-11-26 09:29:20|4306.41|4306.41|4306.65|4306.65|4306.65|4306.65|4306.41|4306.41|0
1637918970000|2021-11-26 09:29:30|4306.84|4306.84|4307.59|4307.59|4307.59|4307.59|4306.84|4306.84|0
1637918980000|2021-11-26 09:29:40|4307.64|4307.64|4308.14|4308.14|4308.18|4308.18|4307.64|4307.64|0
1637918990000|2021-11-26 09:29:50|4308.29|4308.29|4306.8|4306.8|4308.29|4308.29|4306.8|4306.8|0
1637919000000|2021-11-26 09:30:00|4306.5|4306.5|4306.61|4306.61|4306.61|4306.61|4305.62|4305.62|0
1637919010000|2021-11-26 09:30:10|4307.07|4307.07|4307.51|4307.51|4307.76|4307.76|4307.07|4307.07|0
1637919020000|2021-11-26 09:30:20|4307.61|4307.61|4306.88|4306.88|4307.61|4307.61|4306.88|4306.88|0
1637919030000|2021-11-26 09:30:30|4306.97|4306.97|4307.25|4307.25|4307.52|4307.52|4306.97|4306.97|0
1637919040000|2021-11-26 09:30:40|4307.15|4307.15|4307.04|4307.04|4307.15|4307.15|4307.04|4307.04|0
1637919050000|2021-11-26 09:30:50|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|0
1637919060000|2021-11-26 09:31:00|4306.32|4306.32|4307.18|4307.18|4307.18|4307.18|4306.32|4306.32|0
1637919070000|2021-11-26 09:31:10|4307.49|4307.49|4308.41|4308.41|4308.41|4308.41|4307.49|4307.49|0
1637919080000|2021-11-26 09:31:20|4308.5|4308.5|4308.36|4308.36|4308.5|4308.5|4308.36|4308.36|0
1637919090000|2021-11-26 09:31:30|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|0
1637919100000|2021-11-26 09:31:40|4308.36|4308.36|4307.84|4307.84|4308.36|4308.36|4307.84|4307.84|0
1637919110000|2021-11-26 09:31:50|4306.86|4306.86|4306.42|4306.42|4307.13|4307.13|4306.42|4306.42|0
1637919120000|2021-11-26 09:32:00|4306.1|4306.1|4305.08|4305.08|4306.1|4306.1|4305.08|4305.08|0
1637919130000|2021-11-26 09:32:10|4305.17|4305.17|4305.48|4305.48|4305.48|4305.48|4305.17|4305.17|0
1637919140000|2021-11-26 09:32:20|4306.1|4306.1|4306.19|4306.19|4306.19|4306.19|4306.1|4306.1|0
1637919150000|2021-11-26 09:32:30|4306.5|4306.5|4306.82|4306.82|4306.82|4306.82|4306.5|4306.5|0
1637919160000|2021-11-26 09:32:40|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|0
1637919170000|2021-11-26 09:32:50|4307|4307|4307.37|4307.37|4307.52|4307.52|4307|4307|0
1637919180000|2021-11-26 09:33:00|4307.46|4307.46|4308.26|4308.26|4308.26|4308.26|4307.46|4307.46|0
1637919200000|2021-11-26 09:33:20|4308.57|4308.57|4308.26|4308.26|4308.57|4308.57|4308.26|4308.26|0
1637919210000|2021-11-26 09:33:30|4308.42|4308.42|4308.07|4308.07|4308.72|4308.72|4308.07|4308.07|0
1637919220000|2021-11-26 09:33:40|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|0
1637919230000|2021-11-26 09:33:50|4308.08|4308.08|4306.74|4306.74|4308.08|4308.08|4306.74|4306.74|0
1637919240000|2021-11-26 09:34:00|4306.64|4306.64|4306.96|4306.96|4306.96|4306.96|4306.64|4306.64|0
1637919250000|2021-11-26 09:34:10|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|0
1637919260000|2021-11-26 09:34:20|4307.89|4307.89|4307.43|4307.43|4307.89|4307.89|4307.43|4307.43|0
1637919270000|2021-11-26 09:34:30|4306.81|4306.81|4304.8|4304.8|4306.81|4306.81|4304.8|4304.8|0
1637919280000|2021-11-26 09:34:40|4305.26|4305.26|4306.65|4306.65|4306.65|4306.65|4305.26|4305.26|0
1637919290000|2021-11-26 09:34:50|4306.56|4306.56|4307.18|4307.18|4307.18|4307.18|4306.47|4306.47|0
1637919300000|2021-11-26 09:35:00|4307.49|4307.49|4307.33|4307.33|4308.35|4308.35|4307.33|4307.33|0
1637919310000|2021-11-26 09:35:10|4307.02|4307.02|4306.86|4306.86|4307.02|4307.02|4306.86|4306.86|0
1637919320000|2021-11-26 09:35:20|4306.77|4306.77|4306.02|4306.02|4306.77|4306.77|4306.02|4306.02|0
1637919330000|2021-11-26 09:35:30|4306.17|4306.17|4307.72|4307.72|4307.72|4307.72|4306.17|4306.17|0
1637919340000|2021-11-26 09:35:40|4308.02|4308.02|4308.18|4308.18|4308.34|4308.34|4308.02|4308.02|0
1637919350000|2021-11-26 09:35:50|4308.12|4308.12|4307.86|4307.86|4308.12|4308.12|4307.86|4307.86|0
1637919360000|2021-11-26 09:36:00|4306.91|4306.91|4307.22|4307.22|4307.22|4307.22|4306.91|4306.91|0
1637919370000|2021-11-26 09:36:10|4305.98|4305.98|4305.99|4305.99|4305.99|4305.99|4305.9|4305.9|0
1637919400000|2021-11-26 09:36:40|4305.9|4305.9|4305.27|4305.27|4305.9|4305.9|4305.27|4305.27|0
1637919410000|2021-11-26 09:36:50|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|0
1637919420000|2021-11-26 09:37:00|4304.74|4304.74|4306.26|4306.26|4306.47|4306.47|4304.74|4304.74|0
1637919430000|2021-11-26 09:37:10|4306.89|4306.89|4308.76|4308.76|4309.5|4309.5|4306.89|4306.89|0
1637919440000|2021-11-26 09:37:20|4309.07|4309.07|4311.38|4311.38|4311.38|4311.38|4309.07|4309.07|0
1637919450000|2021-11-26 09:37:30|4311.24|4311.24|4311.14|4311.14|4311.24|4311.24|4311.14|4311.14|0
1637919460000|2021-11-26 09:37:40|4311.05|4311.05|4310.74|4310.74|4311.05|4311.05|4310.74|4310.74|0
1637919470000|2021-11-26 09:37:50|4310.13|4310.13|4310.43|4310.43|4310.43|4310.43|4310.13|4310.13|0
1637919480000|2021-11-26 09:38:00|4309.81|4309.81|4309.18|4309.18|4309.81|4309.81|4309.18|4309.18|0
1637919490000|2021-11-26 09:38:10|4309.81|4309.81|4310.28|4310.28|4310.28|4310.28|4309.81|4309.81|0
1637919500000|2021-11-26 09:38:20|4311.06|4311.06|4311.33|4311.33|4311.33|4311.33|4311.06|4311.06|0
1637919510000|2021-11-26 09:38:30|4311.79|4311.79|4311.58|4311.58|4312.19|4312.19|4311.58|4311.58|0
1637919520000|2021-11-26 09:38:40|4312.34|4312.34|4312.59|4312.59|4312.59|4312.59|4312.34|4312.34|0
1637919540000|2021-11-26 09:39:00|4312.68|4312.68|4312.37|4312.37|4312.68|4312.68|4312.37|4312.37|0
1637919550000|2021-11-26 09:39:10|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|0
1637919560000|2021-11-26 09:39:20|4312.06|4312.06|4311.44|4311.44|4312.06|4312.06|4311.34|4311.34|0
1637919570000|2021-11-26 09:39:30|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|0
1637919580000|2021-11-26 09:39:40|4311.47|4311.47|4311.32|4311.32|4311.47|4311.47|4311.32|4311.32|0
1637919600000|2021-11-26 09:40:00|4310.69|4310.69|4310.43|4310.43|4310.69|4310.69|4309.8|4309.8|0
1637919610000|2021-11-26 09:40:10|4310.34|4310.34|4310.25|4310.25|4310.34|4310.34|4310.25|4310.25|0
1637919620000|2021-11-26 09:40:20|4308.38|4308.38|4306.52|4306.52|4308.53|4308.53|4306.52|4306.52|0
1637919630000|2021-11-26 09:40:30|4306.34|4306.34|4306.32|4306.32|4306.42|4306.42|4306.22|4306.22|0
1637919650000|2021-11-26 09:40:50|4306.01|4306.01|4305.86|4305.86|4306.01|4306.01|4305.86|4305.86|0
1637919660000|2021-11-26 09:41:00|4304.92|4304.92|4305.02|4305.02|4305.02|4305.02|4304.92|4304.92|0
1637919670000|2021-11-26 09:41:10|4305.64|4305.64|4307.15|4307.15|4307.33|4307.33|4305.64|4305.64|0
1637919680000|2021-11-26 09:41:20|4306.84|4306.84|4307.15|4307.15|4307.15|4307.15|4306.84|4306.84|0
1637919690000|2021-11-26 09:41:30|4306.53|4306.53|4306.22|4306.22|4306.53|4306.53|4306.22|4306.22|0
1637919700000|2021-11-26 09:41:40|4306.83|4306.83|4306.52|4306.52|4306.83|4306.83|4306.52|4306.52|0
1637919710000|2021-11-26 09:41:50|4306.22|4306.22|4305.6|4305.6|4306.22|4306.22|4305.45|4305.45|0
1637919720000|2021-11-26 09:42:00|4305.37|4305.37|4305.2|4305.2|4305.37|4305.37|4305.2|4305.2|0
1637919730000|2021-11-26 09:42:10|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|0
1637919740000|2021-11-26 09:42:20|4305.05|4305.05|4305.08|4305.08|4305.08|4305.08|4304.42|4304.42|0
1637919750000|2021-11-26 09:42:30|4305.69|4305.69|4307.06|4307.06|4307.06|4307.06|4305.69|4305.69|0
1637919760000|2021-11-26 09:42:40|4307.12|4307.12|4307.06|4307.06|4307.25|4307.25|4307.06|4307.06|0
1637919770000|2021-11-26 09:42:50|4306.89|4306.89|4306.92|4306.92|4307.01|4307.01|4305.67|4305.67|0
1637919780000|2021-11-26 09:43:00|4305.67|4305.67|4305.56|4305.56|4305.74|4305.74|4305.56|4305.56|0
1637919790000|2021-11-26 09:43:10|4305.5|4305.5|4304|4304|4305.56|4305.56|4304|4304|0
1637919800000|2021-11-26 09:43:20|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|0
1637919810000|2021-11-26 09:43:30|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|0
1637919820000|2021-11-26 09:43:40|4303.68|4303.68|4302.92|4302.92|4303.68|4303.68|4302.92|4302.92|0
1637919830000|2021-11-26 09:43:50|4302.88|4302.88|4303.53|4303.53|4303.81|4303.81|4302.88|4302.88|0
1637919840000|2021-11-26 09:44:00|4303.65|4303.65|4301.68|4301.68|4303.65|4303.65|4301.18|4301.18|0
1637919850000|2021-11-26 09:44:10|4301.99|4301.99|4302.31|4302.31|4302.31|4302.31|4301.99|4301.99|0
1637919870000|2021-11-26 09:44:30|4302.49|4302.49|4300.57|4300.57|4302.49|4302.49|4300.57|4300.57|0
1637919890000|2021-11-26 09:44:50|4300.25|4300.25|4300.25|4300.25|4300.25|4300.25|4299.94|4299.94|0
1637919900000|2021-11-26 09:45:00|4299.63|4299.63|4299|4299|4299.94|4299.94|4299|4299|0
1637919910000|2021-11-26 09:45:10|4298.39|4298.39|4298.86|4298.86|4298.86|4298.86|4298.24|4298.24|0
1637919920000|2021-11-26 09:45:20|4298.24|4298.24|4299.73|4299.73|4299.73|4299.73|4298.24|4298.24|0
1637919930000|2021-11-26 09:45:30|4299.82|4299.82|4299.05|4299.05|4299.82|4299.82|4298.93|4298.93|0
1637919960000|2021-11-26 09:46:00|4298.96|4298.96|4298.24|4298.24|4298.96|4298.96|4298.24|4298.24|0
1637919970000|2021-11-26 09:46:10|4298.15|4298.15|4298.11|4298.11|4298.24|4298.24|4298.11|4298.11|0
1637919980000|2021-11-26 09:46:20|4298.16|4298.16|4298.16|4298.16|4298.16|4298.16|4298.16|4298.16|0
1637919990000|2021-11-26 09:46:30|4298.1|4298.1|4298.79|4298.79|4298.79|4298.79|4298.1|4298.1|0
1637920000000|2021-11-26 09:46:40|4299.25|4299.25|4299.25|4299.25|4299.25|4299.25|4299.25|4299.25|0
1637920020000|2021-11-26 09:47:00|4298.93|4298.93|4299.25|4299.25|4299.25|4299.25|4298.93|4298.93|0
1637920030000|2021-11-26 09:47:10|4299.56|4299.56|4299.99|4299.99|4299.99|4299.99|4299.56|4299.56|0
1637920040000|2021-11-26 09:47:20|4299.68|4299.68|4298.75|4298.75|4299.68|4299.68|4298.75|4298.75|0
1637920050000|2021-11-26 09:47:30|4299.06|4299.06|4301.25|4301.25|4301.31|4301.31|4299.06|4299.06|0
1637920060000|2021-11-26 09:47:40|4301.16|4301.16|4300.01|4300.01|4301.16|4301.16|4299.7|4299.7|0
1637920070000|2021-11-26 09:47:50|4299.92|4299.92|4300.03|4300.03|4300.03|4300.03|4299.92|4299.92|0
1637920080000|2021-11-26 09:48:00|4299.94|4299.94|4298.75|4298.75|4299.94|4299.94|4298.75|4298.75|0
1637920090000|2021-11-26 09:48:10|4299.06|4299.06|4299.06|4299.06|4299.06|4299.06|4299.06|4299.06|0
1637920100000|2021-11-26 09:48:20|4299.02|4299.02|4299|4299|4299.02|4299.02|4298.87|4298.87|0
1637920110000|2021-11-26 09:48:30|4297.75|4297.75|4298.07|4298.07|4298.07|4298.07|4297.75|4297.75|0
1637920120000|2021-11-26 09:48:40|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|0
1637920130000|2021-11-26 09:48:50|4298.69|4298.69|4301.33|4301.33|4301.33|4301.33|4298.63|4298.63|0
1637920140000|2021-11-26 09:49:00|4301.01|4301.01|4300.92|4300.92|4301.01|4301.01|4300.83|4300.83|0
1637920160000|2021-11-26 09:49:20|4300.3|4300.3|4299.99|4299.99|4300.46|4300.46|4299.06|4299.06|0
1637920170000|2021-11-26 09:49:30|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|0
1637920180000|2021-11-26 09:49:40|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|0
1637920190000|2021-11-26 09:49:50|4300.13|4300.13|4300.08|4300.08|4300.13|4300.13|4300.08|4300.08|0
1637920200000|2021-11-26 09:50:00|4299.85|4299.85|4300.13|4300.13|4300.19|4300.19|4299.85|4299.85|0
1637920210000|2021-11-26 09:50:10|4299.79|4299.79|4300.01|4300.01|4300.01|4300.01|4299.7|4299.7|0
1637920230000|2021-11-26 09:50:30|4300.32|4300.32|4300.41|4300.41|4300.41|4300.41|4300.32|4300.32|0
1637920240000|2021-11-26 09:50:40|4300.46|4300.46|4299.83|4299.83|4300.46|4300.46|4299.83|4299.83|0
1637920260000|2021-11-26 09:51:00|4299.74|4299.74|4298.5|4298.5|4299.74|4299.74|4298.5|4298.5|0
1637920270000|2021-11-26 09:51:10|4297.88|4297.88|4298.57|4298.57|4298.57|4298.57|4297.88|4297.88|0
1637920280000|2021-11-26 09:51:20|4298.27|4298.27|4298.57|4298.57|4299.2|4299.2|4298.27|4298.27|0
1637920290000|2021-11-26 09:51:30|4298.42|4298.42|4297.8|4297.8|4298.42|4298.42|4297.8|4297.8|0
1637920300000|2021-11-26 09:51:40|4298.42|4298.42|4297.56|4297.56|4298.73|4298.73|4297.56|4297.56|0
1637920320000|2021-11-26 09:52:00|4298.32|4298.32|4298.48|4298.48|4298.48|4298.48|4298.32|4298.32|0
1637920330000|2021-11-26 09:52:10|4299.1|4299.1|4300.43|4300.43|4300.43|4300.43|4299.1|4299.1|0
1637920350000|2021-11-26 09:52:30|4300.34|4300.34|4300.7|4300.7|4300.8|4300.8|4300.34|4300.34|0
1637920360000|2021-11-26 09:52:40|4300.08|4300.08|4299.6|4299.6|4300.08|4300.08|4299.31|4299.31|0
1637920370000|2021-11-26 09:52:50|4299.54|4299.54|4301.06|4301.06|4301.55|4301.55|4299.54|4299.54|0
1637920380000|2021-11-26 09:53:00|4300.93|4300.93|4300.69|4300.69|4301.01|4301.01|4300.69|4300.69|0
1637920390000|2021-11-26 09:53:10|4299.76|4299.76|4301.47|4301.47|4301.47|4301.47|4299.76|4299.76|0
1637920400000|2021-11-26 09:53:20|4301.54|4301.54|4302.94|4302.94|4302.94|4302.94|4301.54|4301.54|0
1637920410000|2021-11-26 09:53:30|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|0
1637920420000|2021-11-26 09:53:40|4302.32|4302.32|4302.02|4302.02|4302.32|4302.32|4302.02|4302.02|0
1637920430000|2021-11-26 09:53:50|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|0
1637920440000|2021-11-26 09:54:00|4301.86|4301.86|4302.22|4302.22|4302.22|4302.22|4300.66|4300.66|0
1637920450000|2021-11-26 09:54:10|4301.91|4301.91|4302.37|4302.37|4302.37|4302.37|4301.91|4301.91|0
1637920460000|2021-11-26 09:54:20|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|0
1637920480000|2021-11-26 09:54:40|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|0
1637920490000|2021-11-26 09:54:50|4303.15|4303.15|4304.14|4304.14|4304.14|4304.14|4303.15|4303.15|0
1637920500000|2021-11-26 09:55:00|4304.45|4304.45|4304.51|4304.51|4304.51|4304.51|4304.45|4304.45|0
1637920510000|2021-11-26 09:55:10|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|0
1637920520000|2021-11-26 09:55:20|4304.59|4304.59|4303.69|4303.69|4304.59|4304.59|4303.69|4303.69|0
1637920530000|2021-11-26 09:55:30|4303.53|4303.53|4303.59|4303.59|4303.59|4303.59|4303.53|4303.53|0
1637920540000|2021-11-26 09:55:40|4302.97|4302.97|4302.68|4302.68|4303.31|4303.31|4302.68|4302.68|0
1637920550000|2021-11-26 09:55:50|4302.8|4302.8|4302.93|4302.93|4302.93|4302.93|4302.8|4302.8|0
1637920560000|2021-11-26 09:56:00|4302.99|4302.99|4303.62|4303.62|4303.62|4303.62|4302.99|4302.99|0
1637920580000|2021-11-26 09:56:20|4303.3|4303.3|4303|4303|4303.3|4303.3|4303|4303|0
1637920590000|2021-11-26 09:56:30|4302.69|4302.69|4302.38|4302.38|4302.84|4302.84|4302.38|4302.38|0
1637920600000|2021-11-26 09:56:40|4302.52|4302.52|4301.68|4301.68|4302.52|4302.52|4301.53|4301.53|0
1637920610000|2021-11-26 09:56:50|4301.61|4301.61|4301.54|4301.54|4301.61|4301.61|4301.45|4301.45|0
1637920620000|2021-11-26 09:57:00|4301.38|4301.38|4301.54|4301.54|4301.54|4301.54|4301.23|4301.23|0
1637920630000|2021-11-26 09:57:10|4301.85|4301.85|4302|4302|4302|4302|4301.85|4301.85|0
1637920640000|2021-11-26 09:57:20|4301.38|4301.38|4300.56|4300.56|4301.68|4301.68|4300.56|4300.56|0
1637920650000|2021-11-26 09:57:30|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|0
1637920660000|2021-11-26 09:57:40|4300.15|4300.15|4299.51|4299.51|4300.15|4300.15|4299.35|4299.35|0
1637920680000|2021-11-26 09:58:00|4299.47|4299.47|4299.56|4299.56|4299.66|4299.66|4298.88|4298.88|0
1637920690000|2021-11-26 09:58:10|4298.94|4298.94|4299.25|4299.25|4299.25|4299.25|4298.94|4298.94|0
1637920700000|2021-11-26 09:58:20|4299.2|4299.2|4299.03|4299.03|4299.2|4299.2|4299.03|4299.03|0
1637920710000|2021-11-26 09:58:30|4298.93|4298.93|4297.54|4297.54|4298.93|4298.93|4297.54|4297.54|0
1637920720000|2021-11-26 09:58:40|4297.5|4297.5|4296.25|4296.25|4297.5|4297.5|4296.25|4296.25|0
1637920730000|2021-11-26 09:58:50|4296.1|4296.1|4296.16|4296.16|4296.16|4296.16|4296.1|4296.1|0
1637920740000|2021-11-26 09:59:00|4295.85|4295.85|4295.54|4295.54|4295.85|4295.85|4295.54|4295.54|0
1637920750000|2021-11-26 09:59:10|4295.48|4295.48|4296.42|4296.42|4296.42|4296.42|4295.48|4295.48|0
1637920760000|2021-11-26 09:59:20|4296.38|4296.38|4296.37|4296.37|4296.38|4296.38|4296.06|4296.06|0
1637920770000|2021-11-26 09:59:30|4296.68|4296.68|4296.35|4296.35|4296.68|4296.68|4296.35|4296.35|0
1637920780000|2021-11-26 09:59:40|4296.2|4296.2|4296.11|4296.11|4296.2|4296.2|4296.11|4296.11|0
1637920790000|2021-11-26 09:59:50|4296.06|4296.06|4296.68|4296.68|4296.68|4296.68|4296.06|4296.06|0
1637920800000|2021-11-26 10:00:00|4296.05|4296.05|4296.06|4296.06|4296.06|4296.06|4296.05|4296.05|0
1637920820000|2021-11-26 10:00:20|4297|4297|4299.14|4299.14|4299.22|4299.22|4297|4297|0
1637920830000|2021-11-26 10:00:30|4299.76|4299.76|4300.78|4300.78|4300.78|4300.78|4299.7|4299.7|0
1637920840000|2021-11-26 10:00:40|4300.93|4300.93|4300.83|4300.83|4300.93|4300.93|4300.62|4300.62|0
1637920850000|2021-11-26 10:00:50|4300.51|4300.51|4300.54|4300.54|4300.54|4300.54|4300.2|4300.2|0
1637920860000|2021-11-26 10:01:00|4300.64|4300.64|4301.31|4301.31|4301.31|4301.31|4300.64|4300.64|0
1637920870000|2021-11-26 10:01:10|4301.18|4301.18|4301.14|4301.14|4301.18|4301.18|4301.14|4301.14|0
1637920890000|2021-11-26 10:01:30|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|0
1637920900000|2021-11-26 10:01:40|4301.36|4301.36|4302.06|4302.06|4302.37|4302.37|4301.36|4301.36|0
1637920910000|2021-11-26 10:01:50|4301.76|4301.76|4301.76|4301.76|4301.76|4301.76|4301.76|4301.76|0
1637920920000|2021-11-26 10:02:00|4301.85|4301.85|4301.94|4301.94|4301.94|4301.94|4301.85|4301.85|0
1637920930000|2021-11-26 10:02:10|4302.03|4302.03|4302.3|4302.3|4302.3|4302.3|4301.68|4301.68|0
1637920940000|2021-11-26 10:02:20|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|0
1637920950000|2021-11-26 10:02:30|4302.61|4302.61|4302.3|4302.3|4302.61|4302.61|4302.3|4302.3|0
1637920960000|2021-11-26 10:02:40|4302.61|4302.61|4302.82|4302.82|4302.92|4302.92|4302.61|4302.61|0
1637920970000|2021-11-26 10:02:50|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|0
1637920980000|2021-11-26 10:03:00|4302.49|4302.49|4302.34|4302.34|4302.61|4302.61|4301.72|4301.72|0
1637920990000|2021-11-26 10:03:10|4302.46|4302.46|4302.77|4302.77|4302.77|4302.77|4302.46|4302.46|0
1637921000000|2021-11-26 10:03:20|4302.75|4302.75|4303.27|4303.27|4303.27|4303.27|4302.75|4302.75|0
1637921010000|2021-11-26 10:03:30|4303.36|4303.36|4303.27|4303.27|4303.36|4303.36|4303.27|4303.27|0
1637921020000|2021-11-26 10:03:40|4303.58|4303.58|4303.3|4303.3|4303.58|4303.58|4303.3|4303.3|0
1637921030000|2021-11-26 10:03:50|4303|4303|4303|4303|4303|4303|4303|4303|0
1637921040000|2021-11-26 10:04:00|4302.91|4302.91|4304|4304|4304|4304|4302.91|4302.91|0
1637921050000|2021-11-26 10:04:10|4304.31|4304.31|4305|4305|4305|4305|4304|4304|0
1637921060000|2021-11-26 10:04:20|4305.31|4305.31|4305.62|4305.62|4305.62|4305.62|4305.31|4305.31|0
1637921070000|2021-11-26 10:04:30|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|0
1637921080000|2021-11-26 10:04:40|4305.38|4305.38|4305.19|4305.19|4305.38|4305.38|4305.19|4305.19|0
1637921110000|2021-11-26 10:05:10|4305.25|4305.25|4305.19|4305.19|4305.25|4305.25|4305.19|4305.19|0
1637921120000|2021-11-26 10:05:20|4305.5|4305.5|4305.44|4305.44|4305.5|4305.5|4305.44|4305.44|0
1637921130000|2021-11-26 10:05:30|4305.28|4305.28|4304.36|4304.36|4305.28|4305.28|4304.36|4304.36|0
1637921140000|2021-11-26 10:05:40|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|0
1637921150000|2021-11-26 10:05:50|4304.39|4304.39|4303.72|4303.72|4304.39|4304.39|4303.72|4303.72|0
1637921160000|2021-11-26 10:06:00|4303.78|4303.78|4303.94|4303.94|4303.94|4303.94|4303.63|4303.63|0
1637921170000|2021-11-26 10:06:10|4304|4304|4304|4304|4304|4304|4304|4304|0
1637921180000|2021-11-26 10:06:20|4303.69|4303.69|4303.63|4303.63|4303.69|4303.69|4303.63|4303.63|0
1637921190000|2021-11-26 10:06:30|4303.32|4303.32|4301.14|4301.14|4303.32|4303.32|4301.14|4301.14|0
1637921200000|2021-11-26 10:06:40|4301.45|4301.45|4301.7|4301.7|4301.76|4301.76|4301.45|4301.45|0
1637921220000|2021-11-26 10:07:00|4300.45|4300.45|4299.65|4299.65|4300.45|4300.45|4299.65|4299.65|0
1637921230000|2021-11-26 10:07:10|4299.83|4299.83|4299.21|4299.21|4299.83|4299.83|4299.21|4299.21|0
1637921240000|2021-11-26 10:07:20|4298.58|4298.58|4300.22|4300.22|4300.22|4300.22|4298.58|4298.58|0
1637921250000|2021-11-26 10:07:30|4300.53|4300.53|4302.03|4302.03|4302.03|4302.03|4300.53|4300.53|0
1637921260000|2021-11-26 10:07:40|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|0
1637921270000|2021-11-26 10:07:50|4301.45|4301.45|4301.45|4301.45|4301.54|4301.54|4301.45|4301.45|0
1637921280000|2021-11-26 10:08:00|4300.82|4300.82|4300.88|4300.88|4300.88|4300.88|4300.82|4300.82|0
1637921320000|2021-11-26 10:08:40|4300.57|4300.57|4300.93|4300.93|4300.93|4300.93|4300.57|4300.57|0
1637921340000|2021-11-26 10:09:00|4300.83|4300.83|4300.93|4300.93|4300.93|4300.93|4300.83|4300.83|0
1637921350000|2021-11-26 10:09:10|4301.02|4301.02|4299.62|4299.62|4301.02|4301.02|4299.62|4299.62|0
1637921360000|2021-11-26 10:09:20|4299.71|4299.71|4299.4|4299.4|4299.71|4299.71|4299.4|4299.4|0
1637921370000|2021-11-26 10:09:30|4299.3|4299.3|4298.68|4298.68|4299.3|4299.3|4298.68|4298.68|0
1637921380000|2021-11-26 10:09:40|4299.62|4299.62|4299.62|4299.62|4299.62|4299.62|4299.62|4299.62|0
1637921390000|2021-11-26 10:09:50|4299.93|4299.93|4299.93|4299.93|4299.93|4299.93|4299.93|4299.93|0
1637921400000|2021-11-26 10:10:00|4300.08|4300.08|4299.55|4299.55|4300.08|4300.08|4299.55|4299.55|0
1637921410000|2021-11-26 10:10:10|4299.51|4299.51|4299.01|4299.01|4299.64|4299.64|4299.01|4299.01|0
1637921430000|2021-11-26 10:10:30|4299.06|4299.06|4299.87|4299.87|4299.87|4299.87|4299.06|4299.06|0
1637921440000|2021-11-26 10:10:40|4299.96|4299.96|4299.96|4299.96|4299.96|4299.96|4299.96|4299.96|0
1637921450000|2021-11-26 10:10:50|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|0
1637921460000|2021-11-26 10:11:00|4300.29|4300.29|4300.6|4300.6|4300.6|4300.6|4300.29|4300.29|0
1637921470000|2021-11-26 10:11:10|4300.76|4300.76|4301.08|4301.08|4301.17|4301.17|4300.76|4300.76|0
1637921480000|2021-11-26 10:11:20|4301.39|4301.39|4301.74|4301.74|4301.74|4301.74|4301.39|4301.39|0
1637921490000|2021-11-26 10:11:30|4301.93|4301.93|4301.97|4301.97|4301.97|4301.97|4301.93|4301.93|0
1637921500000|2021-11-26 10:11:40|4302.28|4302.28|4302.55|4302.55|4302.55|4302.55|4302.24|4302.24|0
1637921510000|2021-11-26 10:11:50|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|0
1637921520000|2021-11-26 10:12:00|4303.06|4303.06|4303.12|4303.12|4303.12|4303.12|4303.06|4303.06|0
1637921530000|2021-11-26 10:12:10|4302.49|4302.49|4302.69|4302.69|4302.81|4302.81|4302.49|4302.49|0
1637921540000|2021-11-26 10:12:20|4303|4303|4303.62|4303.62|4303.62|4303.62|4303|4303|0
1637921560000|2021-11-26 10:12:40|4303.5|4303.5|4304.13|4304.13|4304.44|4304.44|4303.5|4303.5|0
1637921570000|2021-11-26 10:12:50|4305.21|4305.21|4305.52|4305.52|4305.52|4305.52|4305.21|4305.21|0
1637921580000|2021-11-26 10:13:00|4305.84|4305.84|4306.36|4306.36|4306.36|4306.36|4305.84|4305.84|0
1637921590000|2021-11-26 10:13:10|4306.98|4306.98|4306.89|4306.89|4306.98|4306.98|4306.89|4306.89|0
1637921610000|2021-11-26 10:13:30|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|4306.89|4306.89|0
1637921620000|2021-11-26 10:13:40|4307.15|4307.15|4307.12|4307.12|4307.15|4307.15|4307.12|4307.12|0
1637921630000|2021-11-26 10:13:50|4307.03|4307.03|4307.15|4307.15|4307.15|4307.15|4307.03|4307.03|0
1637921640000|2021-11-26 10:14:00|4307.46|4307.46|4309.35|4309.35|4309.35|4309.35|4307.46|4307.46|0
1637921660000|2021-11-26 10:14:20|4309.96|4309.96|4309.12|4309.12|4309.96|4309.96|4309.03|4309.03|0
1637921670000|2021-11-26 10:14:30|4308.93|4308.93|4309.11|4309.11|4309.11|4309.11|4308.93|4308.93|0
1637921690000|2021-11-26 10:14:50|4309.02|4309.02|4310.63|4310.63|4310.88|4310.88|4309.02|4309.02|0
1637921700000|2021-11-26 10:15:00|4310.95|4310.95|4311.37|4311.37|4311.45|4311.45|4310.95|4310.95|0
1637921710000|2021-11-26 10:15:10|4311.39|4311.39|4311.85|4311.85|4311.85|4311.85|4311.39|4311.39|0
1637921720000|2021-11-26 10:15:20|4311.97|4311.97|4312.34|4312.34|4312.34|4312.34|4311.97|4311.97|0
1637921740000|2021-11-26 10:15:40|4312.43|4312.43|4312.3|4312.3|4312.87|4312.87|4312.3|4312.3|0
1637921750000|2021-11-26 10:15:50|4312.18|4312.18|4312.18|4312.18|4312.18|4312.18|4312.18|4312.18|0
1637921760000|2021-11-26 10:16:00|4313.43|4313.43|4312.3|4312.3|4314.1|4314.1|4312.3|4312.3|0
1637921770000|2021-11-26 10:16:10|4313|4313|4313|4313|4313|4313|4313|4313|0
1637921780000|2021-11-26 10:16:20|4312.37|4312.37|4312.19|4312.19|4312.37|4312.37|4312.19|4312.19|0
1637921790000|2021-11-26 10:16:30|4311.56|4311.56|4311.26|4311.26|4311.87|4311.87|4311.26|4311.26|0
1637921800000|2021-11-26 10:16:40|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|0
1637921810000|2021-11-26 10:16:50|4311.12|4311.12|4309.73|4309.73|4311.12|4311.12|4309.73|4309.73|0
1637921820000|2021-11-26 10:17:00|4309.42|4309.42|4310.54|4310.54|4311.45|4311.45|4309.27|4309.27|0
1637921830000|2021-11-26 10:17:10|4310.23|4310.23|4311.06|4311.06|4311.06|4311.06|4310.12|4310.12|0
1637921840000|2021-11-26 10:17:20|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|0
1637921860000|2021-11-26 10:17:40|4310.19|4310.19|4310.41|4310.41|4310.41|4310.41|4310.1|4310.1|0
1637921870000|2021-11-26 10:17:50|4310.56|4310.56|4310.46|4310.46|4310.56|4310.56|4310.46|4310.46|0
1637921880000|2021-11-26 10:18:00|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|0
1637921890000|2021-11-26 10:18:10|4310|4310|4308.51|4308.51|4310.31|4310.31|4308.51|4308.51|0
1637921910000|2021-11-26 10:18:30|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|0
1637921920000|2021-11-26 10:18:40|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|0
1637921930000|2021-11-26 10:18:50|4307.38|4307.38|4306.13|4306.13|4307.38|4307.38|4306.13|4306.13|0
1637921940000|2021-11-26 10:19:00|4306.28|4306.28|4306.34|4306.34|4306.34|4306.34|4306.11|4306.11|0
1637921950000|2021-11-26 10:19:10|4306.66|4306.66|4306.87|4306.87|4306.96|4306.96|4306.66|4306.66|0
1637921960000|2021-11-26 10:19:20|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|0
1637921980000|2021-11-26 10:19:40|4307.5|4307.5|4307.23|4307.23|4307.5|4307.5|4306.6|4306.6|0
1637921990000|2021-11-26 10:19:50|4307.54|4307.54|4307.76|4307.76|4307.85|4307.85|4307.54|4307.54|0
1637922000000|2021-11-26 10:20:00|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|0
1637922010000|2021-11-26 10:20:10|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|0
1637922020000|2021-11-26 10:20:20|4307.3|4307.3|4306.66|4306.66|4307.3|4307.3|4306.66|4306.66|0
1637922030000|2021-11-26 10:20:30|4306.62|4306.62|4306.29|4306.29|4307.23|4307.23|4306.29|4306.29|0
1637922040000|2021-11-26 10:20:40|4306.28|4306.28|4306.13|4306.13|4306.28|4306.28|4305.82|4305.82|0
1637922050000|2021-11-26 10:20:50|4306.43|4306.43|4306.59|4306.59|4306.59|4306.59|4306.43|4306.43|0
1637922060000|2021-11-26 10:21:00|4306.9|4306.9|4307.97|4307.97|4307.97|4307.97|4306.9|4306.9|0
1637922070000|2021-11-26 10:21:10|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|0
1637922080000|2021-11-26 10:21:20|4308.14|4308.14|4308.28|4308.28|4308.28|4308.28|4308.14|4308.14|0
1637922090000|2021-11-26 10:21:30|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|0
1637922120000|2021-11-26 10:22:00|4309.23|4309.23|4310.64|4310.64|4310.64|4310.64|4309.23|4309.23|0
1637922130000|2021-11-26 10:22:10|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|0
1637922140000|2021-11-26 10:22:20|4310.38|4310.38|4311.16|4311.16|4311.16|4311.16|4310.38|4310.38|0
1637922150000|2021-11-26 10:22:30|4311.43|4311.43|4311.75|4311.75|4311.75|4311.75|4311.43|4311.43|0
1637922160000|2021-11-26 10:22:40|4311.43|4311.43|4311.94|4311.94|4311.94|4311.94|4311.43|4311.43|0
1637922170000|2021-11-26 10:22:50|4312.25|4312.25|4312.18|4312.18|4312.49|4312.49|4311.86|4311.86|0
1637922180000|2021-11-26 10:23:00|4312.22|4312.22|4312.26|4312.26|4312.26|4312.26|4312.22|4312.22|0
1637922200000|2021-11-26 10:23:20|4312.57|4312.57|4312.88|4312.88|4312.88|4312.88|4312.57|4312.57|0
1637922210000|2021-11-26 10:23:30|4312.84|4312.84|4312.62|4312.62|4312.84|4312.84|4312.22|4312.22|0
1637922220000|2021-11-26 10:23:40|4312.72|4312.72|4313.25|4313.25|4313.25|4313.25|4312.72|4312.72|0
1637922230000|2021-11-26 10:23:50|4313.36|4313.36|4313.68|4313.68|4313.68|4313.68|4313.36|4313.36|0
1637922240000|2021-11-26 10:24:00|4314.3|4314.3|4314.3|4314.3|4314.3|4314.3|4314.3|4314.3|0
1637922250000|2021-11-26 10:24:10|4314.39|4314.39|4313.86|4313.86|4314.49|4314.49|4313.86|4313.86|0
1637922260000|2021-11-26 10:24:20|4314.04|4314.04|4314.04|4314.04|4314.04|4314.04|4314.04|4314.04|0
1637922270000|2021-11-26 10:24:30|4313.41|4313.41|4314.08|4314.08|4314.08|4314.08|4313.41|4313.41|0
1637922280000|2021-11-26 10:24:40|4313.96|4313.96|4313.96|4313.96|4313.96|4313.96|4313.96|4313.96|0
1637922290000|2021-11-26 10:24:50|4314|4314|4314|4314|4314|4314|4314|4314|0
1637922300000|2021-11-26 10:25:00|4314.46|4314.46|4314.46|4314.46|4314.46|4314.46|4313.84|4313.84|0
1637922310000|2021-11-26 10:25:10|4314.15|4314.15|4314.46|4314.46|4314.46|4314.46|4314.15|4314.15|0
1637922320000|2021-11-26 10:25:20|4314.56|4314.56|4314.46|4314.46|4314.56|4314.56|4314.46|4314.46|0
1637922340000|2021-11-26 10:25:40|4313.84|4313.84|4314.09|4314.09|4314.15|4314.15|4313.84|4313.84|0
1637922350000|2021-11-26 10:25:50|4313.97|4313.97|4314.29|4314.29|4314.29|4314.29|4313.66|4313.66|0
1637922380000|2021-11-26 10:26:20|4313.97|4313.97|4313.88|4313.88|4313.97|4313.97|4313.88|4313.88|0
1637922390000|2021-11-26 10:26:30|4313.7|4313.7|4314.4|4314.4|4315.7|4315.7|4313.24|4313.24|0
1637922400000|2021-11-26 10:26:40|4314.24|4314.24|4313.57|4313.57|4314.3|4314.3|4313.57|4313.57|0
1637922410000|2021-11-26 10:26:50|4313.87|4313.87|4314|4314|4314|4314|4313.73|4313.73|0
1637922420000|2021-11-26 10:27:00|4313.82|4313.82|4312.54|4312.54|4313.82|4313.82|4312.54|4312.54|0
1637922430000|2021-11-26 10:27:10|4312.7|4312.7|4314.32|4314.32|4314.32|4314.32|4312.7|4312.7|0
1637922440000|2021-11-26 10:27:20|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|0
1637922460000|2021-11-26 10:27:40|4315.1|4315.1|4315.1|4315.1|4315.41|4315.41|4315.1|4315.1|0
1637922470000|2021-11-26 10:27:50|4315.16|4315.16|4315.48|4315.48|4315.54|4315.54|4315.16|4315.16|0
1637922480000|2021-11-26 10:28:00|4315.79|4315.79|4315.66|4315.66|4315.79|4315.79|4314.86|4314.86|0
1637922490000|2021-11-26 10:28:10|4315.04|4315.04|4315.06|4315.06|4315.06|4315.06|4314.94|4314.94|0
1637922500000|2021-11-26 10:28:20|4315.15|4315.15|4316.55|4316.55|4316.55|4316.55|4315.15|4315.15|0
1637922510000|2021-11-26 10:28:30|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|0
1637922520000|2021-11-26 10:28:40|4317.05|4317.05|4317.35|4317.35|4317.35|4317.35|4317.05|4317.05|0
1637922530000|2021-11-26 10:28:50|4317.67|4317.67|4317.67|4317.67|4317.67|4317.67|4317.67|4317.67|0
1637922540000|2021-11-26 10:29:00|4317.98|4317.98|4318.29|4318.29|4318.29|4318.29|4317.98|4317.98|0
1637922550000|2021-11-26 10:29:10|4317.67|4317.67|4317.97|4317.97|4317.99|4317.99|4317.36|4317.36|0
1637922560000|2021-11-26 10:29:20|4317.88|4317.88|4317.88|4317.88|4317.88|4317.88|4317.88|4317.88|0
1637922570000|2021-11-26 10:29:30|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|0
1637922580000|2021-11-26 10:29:40|4318.09|4318.09|4318.07|4318.07|4318.25|4318.25|4318.07|4318.07|0
1637922590000|2021-11-26 10:29:50|4318.01|4318.01|4317.58|4317.58|4318.01|4318.01|4317.26|4317.26|0
1637922600000|2021-11-26 10:30:00|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|0
1637922610000|2021-11-26 10:30:10|4317.23|4317.23|4317.54|4317.54|4317.54|4317.54|4317.23|4317.23|0
1637922620000|2021-11-26 10:30:20|4317.5|4317.5|4316.41|4316.41|4317.5|4317.5|4316.26|4316.26|0
1637922630000|2021-11-26 10:30:30|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|0
1637922650000|2021-11-26 10:30:50|4315.7|4315.7|4315.45|4315.45|4315.7|4315.7|4315.45|4315.45|0
1637922660000|2021-11-26 10:31:00|4316.08|4316.08|4315.55|4315.55|4316.08|4316.08|4315.55|4315.55|0
1637922670000|2021-11-26 10:31:10|4315.64|4315.64|4315.1|4315.1|4315.64|4315.64|4314.78|4314.78|0
1637922680000|2021-11-26 10:31:20|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|0
1637922690000|2021-11-26 10:31:30|4315.5|4315.5|4315.81|4315.81|4315.81|4315.81|4315.5|4315.5|0
1637922700000|2021-11-26 10:31:40|4316.44|4316.44|4316.39|4316.39|4316.44|4316.44|4316.39|4316.39|0
1637922710000|2021-11-26 10:31:50|4316.57|4316.57|4317.2|4317.2|4317.2|4317.2|4316.57|4316.57|0
1637922720000|2021-11-26 10:32:00|4317.51|4317.51|4317.45|4317.45|4317.51|4317.51|4317.45|4317.45|0
1637922730000|2021-11-26 10:32:10|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|0
1637922750000|2021-11-26 10:32:30|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|0
1637922760000|2021-11-26 10:32:40|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|0
1637922770000|2021-11-26 10:32:50|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|0
1637922780000|2021-11-26 10:33:00|4317.76|4317.76|4317.3|4317.3|4317.76|4317.76|4317.3|4317.3|0
1637922790000|2021-11-26 10:33:10|4316.99|4316.99|4316.99|4316.99|4316.99|4316.99|4316.99|4316.99|0
1637922800000|2021-11-26 10:33:20|4317.11|4317.11|4316.67|4316.67|4317.11|4317.11|4316.67|4316.67|0
1637922810000|2021-11-26 10:33:30|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|0
1637922820000|2021-11-26 10:33:40|4316.89|4316.89|4316.48|4316.48|4316.89|4316.89|4316.48|4316.48|0
1637922830000|2021-11-26 10:33:50|4317.11|4317.11|4317.11|4317.11|4317.42|4317.42|4317.11|4317.11|0
1637922840000|2021-11-26 10:34:00|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|4315.86|4315.86|0
1637922850000|2021-11-26 10:34:10|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|0
1637922860000|2021-11-26 10:34:20|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|0
1637922870000|2021-11-26 10:34:30|4318.75|4318.75|4319.21|4319.21|4319.21|4319.21|4318.75|4318.75|0
1637922880000|2021-11-26 10:34:40|4319.3|4319.3|4318.8|4318.8|4319.3|4319.3|4318.8|4318.8|0
1637922890000|2021-11-26 10:34:50|4318.71|4318.71|4317.93|4317.93|4318.71|4318.71|4317.93|4317.93|0
1637922900000|2021-11-26 10:35:00|4317.87|4317.87|4318.34|4318.34|4318.34|4318.34|4317.87|4317.87|0
1637922910000|2021-11-26 10:35:10|4318.62|4318.62|4318.77|4318.77|4318.77|4318.77|4318.62|4318.62|0
1637922920000|2021-11-26 10:35:20|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|0
1637922930000|2021-11-26 10:35:30|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|0
1637922950000|2021-11-26 10:35:50|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|0
1637922960000|2021-11-26 10:36:00|4317.28|4317.28|4316.57|4316.57|4317.28|4317.28|4315.95|4315.95|0
1637922980000|2021-11-26 10:36:20|4316.53|4316.53|4316.38|4316.38|4316.53|4316.53|4316.38|4316.38|0
1637922990000|2021-11-26 10:36:30|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|0
1637923000000|2021-11-26 10:36:40|4315.6|4315.6|4315.56|4315.56|4315.6|4315.6|4315.56|4315.56|0
1637923010000|2021-11-26 10:36:50|4315.87|4315.87|4315.87|4315.87|4315.87|4315.87|4315.87|4315.87|0
1637923020000|2021-11-26 10:37:00|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|0
1637923030000|2021-11-26 10:37:10|4315.41|4315.41|4314.78|4314.78|4315.41|4315.41|4314.78|4314.78|0
1637923040000|2021-11-26 10:37:20|4314.81|4314.81|4314.52|4314.52|4314.83|4314.83|4314.52|4314.52|0
1637923050000|2021-11-26 10:37:30|4313.58|4313.58|4313.58|4313.58|4313.58|4313.58|4313.58|4313.58|0
1637923060000|2021-11-26 10:37:40|4314.05|4314.05|4314.37|4314.37|4314.37|4314.37|4314.05|4314.05|0
1637923090000|2021-11-26 10:38:10|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|0
1637923100000|2021-11-26 10:38:20|4314.13|4314.13|4314.13|4314.13|4314.13|4314.13|4314.13|4314.13|0
1637923110000|2021-11-26 10:38:30|4314.18|4314.18|4314.02|4314.02|4314.64|4314.64|4314.02|4314.02|0
1637923120000|2021-11-26 10:38:40|4313.71|4313.71|4313.05|4313.05|4313.71|4313.71|4313.05|4313.05|0
1637923130000|2021-11-26 10:38:50|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|0
1637923150000|2021-11-26 10:39:10|4313.36|4313.36|4313.05|4313.05|4313.36|4313.36|4312.73|4312.73|0
1637923180000|2021-11-26 10:39:40|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|0
1637923200000|2021-11-26 10:40:00|4312.73|4312.73|4312.61|4312.61|4312.73|4312.73|4311.96|4311.96|0
1637923210000|2021-11-26 10:40:10|4312.66|4312.66|4313.1|4313.1|4313.1|4313.1|4312.66|4312.66|0
1637923220000|2021-11-26 10:40:20|4312.97|4312.97|4312.53|4312.53|4312.97|4312.97|4312.22|4312.22|0
1637923230000|2021-11-26 10:40:30|4312.22|4312.22|4312.38|4312.38|4312.84|4312.84|4312.22|4312.22|0
1637923240000|2021-11-26 10:40:40|4312.03|4312.03|4311.08|4311.08|4312.03|4312.03|4311.03|4311.03|0
1637923250000|2021-11-26 10:40:50|4311.17|4311.17|4311.21|4311.21|4311.27|4311.27|4311.08|4311.08|0
1637923260000|2021-11-26 10:41:00|4310.58|4310.58|4310.54|4310.54|4310.58|4310.58|4310.27|4310.27|0
1637923270000|2021-11-26 10:41:10|4310.46|4310.46|4309.69|4309.69|4310.46|4310.46|4309.69|4309.69|0
1637923280000|2021-11-26 10:41:20|4310|4310|4310.1|4310.1|4310.1|4310.1|4309.69|4309.69|0
1637923290000|2021-11-26 10:41:30|4310.17|4310.17|4309.86|4309.86|4310.17|4310.17|4309.86|4309.86|0
1637923300000|2021-11-26 10:41:40|4310.32|4310.32|4310.55|4310.55|4310.55|4310.55|4310.32|4310.32|0
1637923320000|2021-11-26 10:42:00|4310.7|4310.7|4311.08|4311.08|4311.08|4311.08|4310.7|4310.7|0
1637923330000|2021-11-26 10:42:10|4311.07|4311.07|4310.8|4310.8|4311.11|4311.11|4310.8|4310.8|0
1637923340000|2021-11-26 10:42:20|4310.86|4310.86|4310.62|4310.62|4310.86|4310.86|4310.31|4310.31|0
1637923350000|2021-11-26 10:42:30|4310.16|4310.16|4309.85|4309.85|4310.16|4310.16|4309.7|4309.7|0
1637923360000|2021-11-26 10:42:40|4309.81|4309.81|4310.12|4310.12|4310.12|4310.12|4309.81|4309.81|0
1637923370000|2021-11-26 10:42:50|4310.27|4310.27|4310.49|4310.49|4310.49|4310.49|4309.88|4309.88|0
1637923380000|2021-11-26 10:43:00|4310.59|4310.59|4311.34|4311.34|4311.34|4311.34|4310.4|4310.4|0
1637923410000|2021-11-26 10:43:30|4310.71|4310.71|4310.4|4310.4|4310.71|4310.71|4310.4|4310.4|0
1637923420000|2021-11-26 10:43:40|4310.49|4310.49|4310.73|4310.73|4310.73|4310.73|4310.49|4310.49|0
1637923430000|2021-11-26 10:43:50|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|0
1637923440000|2021-11-26 10:44:00|4310.37|4310.37|4310.24|4310.24|4310.4|4310.4|4309.93|4309.93|0
1637923450000|2021-11-26 10:44:10|4310.4|4310.4|4310.3|4310.3|4310.4|4310.4|4310.21|4310.21|0
1637923460000|2021-11-26 10:44:20|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|0
1637923470000|2021-11-26 10:44:30|4310.1|4310.1|4310.73|4310.73|4310.73|4310.73|4310.1|4310.1|0
1637923480000|2021-11-26 10:44:40|4310.7|4310.7|4310.24|4310.24|4310.7|4310.7|4310.08|4310.08|0
1637923490000|2021-11-26 10:44:50|4310.19|4310.19|4310.06|4310.06|4310.19|4310.19|4310.06|4310.06|0
1637923500000|2021-11-26 10:45:00|4310.15|4310.15|4308.42|4308.42|4310.15|4310.15|4307.8|4307.8|0
1637923510000|2021-11-26 10:45:10|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|4307.71|0
1637923520000|2021-11-26 10:45:20|4307.39|4307.39|4306.59|4306.59|4307.39|4307.39|4306.59|4306.59|0
1637923530000|2021-11-26 10:45:30|4305.97|4305.97|4305.19|4305.19|4305.97|4305.97|4305.19|4305.19|0
1637923550000|2021-11-26 10:45:50|4306.12|4306.12|4305.72|4305.72|4306.34|4306.34|4305.72|4305.72|0
1637923560000|2021-11-26 10:46:00|4305.82|4305.82|4304.87|4304.87|4305.82|4305.82|4304.57|4304.57|0
1637923570000|2021-11-26 10:46:10|4304.93|4304.93|4305.09|4305.09|4305.09|4305.09|4304.78|4304.78|0
1637923600000|2021-11-26 10:46:40|4304.24|4304.24|4302.33|4302.33|4304.24|4304.24|4302.33|4302.33|0
1637923610000|2021-11-26 10:46:50|4302.79|4302.79|4303.73|4303.73|4303.73|4303.73|4302.79|4302.79|0
1637923630000|2021-11-26 10:47:10|4303.82|4303.82|4304.11|4304.11|4304.15|4304.15|4303.82|4303.82|0
1637923640000|2021-11-26 10:47:20|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|0
1637923650000|2021-11-26 10:47:30|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|0
1637923660000|2021-11-26 10:47:40|4304.37|4304.37|4303.42|4303.42|4304.37|4304.37|4303.42|4303.42|0
1637923670000|2021-11-26 10:47:50|4302.48|4302.48|4302.63|4302.63|4302.63|4302.63|4302.48|4302.48|0
1637923680000|2021-11-26 10:48:00|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.17|4302.17|0
1637923700000|2021-11-26 10:48:20|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|0
1637923710000|2021-11-26 10:48:30|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|0
1637923720000|2021-11-26 10:48:40|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|0
1637923740000|2021-11-26 10:49:00|4301.96|4301.96|4301.96|4301.96|4302.27|4302.27|4301.96|4301.96|0
1637923750000|2021-11-26 10:49:10|4302.03|4302.03|4301.98|4301.98|4302.03|4302.03|4301.98|4301.98|0
1637923760000|2021-11-26 10:49:20|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|0
1637923770000|2021-11-26 10:49:30|4302.11|4302.11|4302.42|4302.42|4302.42|4302.42|4302.11|4302.11|0
1637923780000|2021-11-26 10:49:40|4302.51|4302.51|4303.45|4303.45|4303.76|4303.76|4302.51|4302.51|0
1637923790000|2021-11-26 10:49:50|4303.14|4303.14|4302.42|4302.42|4303.14|4303.14|4302.42|4302.42|0
1637923800000|2021-11-26 10:50:00|4302.33|4302.33|4302.6|4302.6|4302.6|4302.6|4302.29|4302.29|0
1637923810000|2021-11-26 10:50:10|4302.45|4302.45|4302.97|4302.97|4302.97|4302.97|4301.89|4301.89|0
1637923820000|2021-11-26 10:50:20|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|0
1637923840000|2021-11-26 10:50:40|4304.21|4304.21|4304.57|4304.57|4304.57|4304.57|4304.21|4304.21|0
1637923860000|2021-11-26 10:51:00|4303.64|4303.64|4302.63|4302.63|4303.64|4303.64|4302.41|4302.41|0
1637923870000|2021-11-26 10:51:10|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|0
1637923880000|2021-11-26 10:51:20|4302.57|4302.57|4302.1|4302.1|4303.19|4303.19|4302.1|4302.1|0
1637923890000|2021-11-26 10:51:30|4302.42|4302.42|4302.7|4302.7|4302.7|4302.7|4302.39|4302.39|0
1637923900000|2021-11-26 10:51:40|4302.68|4302.68|4303.05|4303.05|4303.05|4303.05|4302.68|4302.68|0
1637923920000|2021-11-26 10:52:00|4303.23|4303.23|4302.6|4302.6|4303.23|4303.23|4302.6|4302.6|0
1637923930000|2021-11-26 10:52:10|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|4302.6|4302.6|0
1637923940000|2021-11-26 10:52:20|4302.54|4302.54|4301.09|4301.09|4302.56|4302.56|4301.09|4301.09|0
1637923950000|2021-11-26 10:52:30|4300.93|4300.93|4300.2|4300.2|4300.93|4300.93|4299.8|4299.8|0
1637923960000|2021-11-26 10:52:40|4299.72|4299.72|4299.53|4299.53|4299.72|4299.72|4299.53|4299.53|0
1637923970000|2021-11-26 10:52:50|4299.84|4299.84|4300.47|4300.47|4300.47|4300.47|4299.84|4299.84|0
1637923980000|2021-11-26 10:53:00|4300.62|4300.62|4301.74|4301.74|4301.74|4301.74|4300.62|4300.62|0
1637923990000|2021-11-26 10:53:10|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|0
1637924000000|2021-11-26 10:53:20|4301.8|4301.8|4303.35|4303.35|4303.35|4303.35|4301.8|4301.8|0
1637924010000|2021-11-26 10:53:30|4303.98|4303.98|4304.07|4304.07|4304.07|4304.07|4303.98|4303.98|0
1637924020000|2021-11-26 10:53:40|4304.17|4304.17|4304.12|4304.12|4304.17|4304.17|4304.12|4304.12|0
1637924030000|2021-11-26 10:53:50|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|0
1637924040000|2021-11-26 10:54:00|4304.67|4304.67|4304.95|4304.95|4305|4305|4304.61|4304.61|0
1637924050000|2021-11-26 10:54:10|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|0
1637924060000|2021-11-26 10:54:20|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|0
1637924070000|2021-11-26 10:54:30|4304.46|4304.46|4306.14|4306.14|4306.14|4306.14|4304.46|4304.46|0
1637924080000|2021-11-26 10:54:40|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|0
1637924090000|2021-11-26 10:54:50|4305.74|4305.74|4305.83|4305.83|4305.83|4305.83|4305.74|4305.74|0
1637924100000|2021-11-26 10:55:00|4304.58|4304.58|4304.9|4304.9|4304.9|4304.9|4304.58|4304.58|0
1637924110000|2021-11-26 10:55:10|4304.95|4304.95|4305.63|4305.63|4305.63|4305.63|4304.95|4304.95|0
1637924120000|2021-11-26 10:55:20|4305.48|4305.48|4304.57|4304.57|4305.6|4305.6|4304.57|4304.57|0
1637924140000|2021-11-26 10:55:40|4304.52|4304.52|4304.57|4304.57|4304.57|4304.57|4304.52|4304.52|0
1637924150000|2021-11-26 10:55:50|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|0
1637924160000|2021-11-26 10:56:00|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|0
1637924170000|2021-11-26 10:56:10|4304.85|4304.85|4305.42|4305.42|4305.42|4305.42|4304.79|4304.79|0
1637924180000|2021-11-26 10:56:20|4306.03|4306.03|4305.79|4305.79|4306.03|4306.03|4305.72|4305.72|0
1637924190000|2021-11-26 10:56:30|4305.85|4305.85|4306.36|4306.36|4306.79|4306.79|4305.85|4305.85|0
1637924200000|2021-11-26 10:56:40|4305.42|4305.42|4305.85|4305.85|4305.85|4305.85|4305.42|4305.42|0
1637924210000|2021-11-26 10:56:50|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|0
1637924220000|2021-11-26 10:57:00|4306.57|4306.57|4306.66|4306.66|4306.66|4306.66|4306.57|4306.57|0
1637924230000|2021-11-26 10:57:10|4306.97|4306.97|4307.9|4307.9|4307.9|4307.9|4306.97|4306.97|0
1637924240000|2021-11-26 10:57:20|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|0
1637924250000|2021-11-26 10:57:30|4307.65|4307.65|4307.5|4307.5|4307.65|4307.65|4307.5|4307.5|0
1637924260000|2021-11-26 10:57:40|4307.33|4307.33|4305.99|4305.99|4307.33|4307.33|4305.99|4305.99|0
1637924270000|2021-11-26 10:57:50|4306.08|4306.08|4306.14|4306.14|4306.14|4306.14|4306.08|4306.08|0
1637924280000|2021-11-26 10:58:00|4307.39|4307.39|4308.56|4308.56|4308.56|4308.56|4307.39|4307.39|0
1637924290000|2021-11-26 10:58:10|4308.62|4308.62|4308.47|4308.47|4308.62|4308.62|4308.47|4308.47|0
1637924310000|2021-11-26 10:58:30|4308.62|4308.62|4308.93|4308.93|4308.93|4308.93|4308.62|4308.62|0
1637924330000|2021-11-26 10:58:50|4309.56|4309.56|4310.58|4310.58|4310.58|4310.58|4309.56|4309.56|0
1637924340000|2021-11-26 10:59:00|4310.76|4310.76|4310.8|4310.8|4310.8|4310.8|4310.76|4310.76|0
1637924350000|2021-11-26 10:59:10|4310.98|4310.98|4310.13|4310.13|4310.98|4310.98|4310.13|4310.13|0
1637924360000|2021-11-26 10:59:20|4310.44|4310.44|4310.41|4310.41|4310.44|4310.44|4310.41|4310.41|0
1637924370000|2021-11-26 10:59:30|4310.37|4310.37|4309.91|4309.91|4310.37|4310.37|4309.91|4309.91|0
1637924380000|2021-11-26 10:59:40|4310.01|4310.01|4310.29|4310.29|4310.29|4310.29|4309.97|4309.97|0
1637924390000|2021-11-26 10:59:50|4310.6|4310.6|4310.69|4310.69|4310.69|4310.69|4310.6|4310.6|0
1637924400000|2021-11-26 11:00:00|4311|4311|4309.6|4309.6|4311|4311|4309.6|4309.6|0
1637924410000|2021-11-26 11:00:10|4310.21|4310.21|4310.79|4310.79|4310.79|4310.79|4310.21|4310.21|0
1637924420000|2021-11-26 11:00:20|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|0
1637924430000|2021-11-26 11:00:30|4311.11|4311.11|4311.2|4311.2|4311.2|4311.2|4311.11|4311.11|0
1637924440000|2021-11-26 11:00:40|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|0
1637924450000|2021-11-26 11:00:50|4311.27|4311.27|4310.54|4310.54|4311.27|4311.27|4310.54|4310.54|0
1637924460000|2021-11-26 11:01:00|4310.85|4310.85|4310.86|4310.86|4310.86|4310.86|4310.55|4310.55|0
1637924470000|2021-11-26 11:01:10|4311.01|4311.01|4312.02|4312.02|4312.02|4312.02|4311.01|4311.01|0
1637924490000|2021-11-26 11:01:30|4312.96|4312.96|4313.81|4313.81|4313.81|4313.81|4312.96|4312.96|0
1637924500000|2021-11-26 11:01:40|4313.63|4313.63|4313.32|4313.32|4313.63|4313.63|4313.32|4313.32|0
1637924520000|2021-11-26 11:02:00|4313.26|4313.26|4312.31|4312.31|4313.26|4313.26|4312.2|4312.2|0
1637924530000|2021-11-26 11:02:10|4312.46|4312.46|4312.92|4312.92|4312.92|4312.92|4312.46|4312.46|0
1637924540000|2021-11-26 11:02:20|4312.77|4312.77|4312.77|4312.77|4313.08|4313.08|4312.77|4312.77|0
1637924550000|2021-11-26 11:02:30|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|0
1637924560000|2021-11-26 11:02:40|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|0
1637924570000|2021-11-26 11:02:50|4310.79|4310.79|4310.28|4310.28|4310.94|4310.94|4310.28|4310.28|0
1637924580000|2021-11-26 11:03:00|4309.81|4309.81|4310.36|4310.36|4310.36|4310.36|4309.66|4309.66|0
1637924590000|2021-11-26 11:03:10|4309.74|4309.74|4309.23|4309.23|4310.2|4310.2|4309.23|4309.23|0
1637924600000|2021-11-26 11:03:20|4309.32|4309.32|4308.87|4308.87|4309.5|4309.5|4308.87|4308.87|0
1637924610000|2021-11-26 11:03:30|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|0
1637924620000|2021-11-26 11:03:40|4309.07|4309.07|4309.69|4309.69|4309.69|4309.69|4309.07|4309.07|0
1637924630000|2021-11-26 11:03:50|4309.93|4309.93|4310.24|4310.24|4310.24|4310.24|4309.93|4309.93|0
1637924640000|2021-11-26 11:04:00|4310.56|4310.56|4311.15|4311.15|4311.15|4311.15|4310.56|4310.56|0
1637924650000|2021-11-26 11:04:10|4311.09|4311.09|4311.84|4311.84|4311.84|4311.84|4311.09|4311.09|0
1637924660000|2021-11-26 11:04:20|4312.12|4312.12|4312.98|4312.98|4312.98|4312.98|4312.12|4312.12|0
1637924670000|2021-11-26 11:04:30|4314.05|4314.05|4314.25|4314.25|4314.25|4314.25|4314.05|4314.05|0
1637924680000|2021-11-26 11:04:40|4314.34|4314.34|4314.61|4314.61|4314.61|4314.61|4314.34|4314.34|0
1637924690000|2021-11-26 11:04:50|4316.17|4316.17|4316.66|4316.66|4316.66|4316.66|4316.05|4316.05|0
1637924700000|2021-11-26 11:05:00|4316.35|4316.35|4316.35|4316.35|4316.5|4316.5|4316.04|4316.04|0
1637924710000|2021-11-26 11:05:10|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|0
1637924720000|2021-11-26 11:05:20|4316.56|4316.56|4316.51|4316.51|4316.56|4316.56|4316.51|4316.51|0
1637924730000|2021-11-26 11:05:30|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|0
1637924750000|2021-11-26 11:05:50|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|0
1637924760000|2021-11-26 11:06:00|4316.72|4316.72|4317.12|4317.12|4317.12|4317.12|4316.22|4316.22|0
1637924770000|2021-11-26 11:06:10|4317.43|4317.43|4317.86|4317.86|4317.86|4317.86|4317.43|4317.43|0
1637924780000|2021-11-26 11:06:20|4317.94|4317.94|4318.19|4318.19|4319.09|4319.09|4317.86|4317.86|0
1637924790000|2021-11-26 11:06:30|4317.88|4317.88|4317.73|4317.73|4317.97|4317.97|4317.73|4317.73|0
1637924800000|2021-11-26 11:06:40|4317.43|4317.43|4317.46|4317.46|4317.51|4317.51|4317.34|4317.34|0
1637924810000|2021-11-26 11:06:50|4317.55|4317.55|4318.79|4318.79|4318.79|4318.79|4317.43|4317.43|0
1637924830000|2021-11-26 11:07:10|4318.91|4318.91|4319.38|4319.38|4319.38|4319.38|4318.91|4318.91|0
1637924840000|2021-11-26 11:07:20|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|0
1637924850000|2021-11-26 11:07:30|4318.03|4318.03|4317.03|4317.03|4318.03|4318.03|4316.88|4316.88|0
1637924860000|2021-11-26 11:07:40|4317.66|4317.66|4318.43|4318.43|4318.43|4318.43|4317.66|4317.66|0
1637924870000|2021-11-26 11:07:50|4318.32|4318.32|4318.2|4318.2|4318.37|4318.37|4318.2|4318.2|0
1637924880000|2021-11-26 11:08:00|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|0
1637924890000|2021-11-26 11:08:10|4316.95|4316.95|4317.18|4317.18|4317.18|4317.18|4316.95|4316.95|0
1637924900000|2021-11-26 11:08:20|4317.28|4317.28|4317.61|4317.61|4317.61|4317.61|4317.28|4317.28|0
1637924910000|2021-11-26 11:08:30|4317.55|4317.55|4317.55|4317.55|4317.55|4317.55|4317.55|4317.55|0
1637924920000|2021-11-26 11:08:40|4317.46|4317.46|4317.26|4317.26|4317.46|4317.46|4317.15|4317.15|0
1637924930000|2021-11-26 11:08:50|4317.21|4317.21|4317.67|4317.67|4317.67|4317.67|4317.21|4317.21|0
1637924940000|2021-11-26 11:09:00|4317.98|4317.98|4318.19|4318.19|4318.19|4318.19|4317.98|4317.98|0
1637924950000|2021-11-26 11:09:10|4318.82|4318.82|4318.82|4318.82|4318.82|4318.82|4318.82|4318.82|0
1637924960000|2021-11-26 11:09:20|4317.88|4317.88|4318.6|4318.6|4318.6|4318.6|4317.88|4317.88|0
1637924970000|2021-11-26 11:09:30|4318.65|4318.65|4321.19|4321.19|4321.24|4321.24|4318.62|4318.62|0
1637924980000|2021-11-26 11:09:40|4321.81|4321.81|4322.33|4322.33|4322.33|4322.33|4321.81|4321.81|0
1637924990000|2021-11-26 11:09:50|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.22|4322.22|0
1637925010000|2021-11-26 11:10:10|4322.37|4322.37|4322.21|4322.21|4323.15|4323.15|4322.21|4322.21|0
1637925030000|2021-11-26 11:10:30|4322.36|4322.36|4322.24|4322.24|4322.42|4322.42|4322.24|4322.24|0
1637925040000|2021-11-26 11:10:40|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|0
1637925050000|2021-11-26 11:10:50|4323.74|4323.74|4321.9|4321.9|4323.74|4323.74|4321.9|4321.9|0
1637925070000|2021-11-26 11:11:10|4321.87|4321.87|4322.5|4322.5|4322.5|4322.5|4321.81|4321.81|0
1637925080000|2021-11-26 11:11:20|4322.31|4322.31|4322.29|4322.29|4322.31|4322.31|4322.29|4322.29|0
1637925090000|2021-11-26 11:11:30|4321.98|4321.98|4322.03|4322.03|4322.03|4322.03|4321.98|4321.98|0
1637925100000|2021-11-26 11:11:40|4322.97|4322.97|4323.19|4323.19|4323.28|4323.28|4322.88|4322.88|0
1637925110000|2021-11-26 11:11:50|4323.23|4323.23|4323.19|4323.19|4323.23|4323.23|4323.19|4323.19|0
1637925120000|2021-11-26 11:12:00|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|0
1637925130000|2021-11-26 11:12:10|4323.41|4323.41|4323.76|4323.76|4324.07|4324.07|4322.82|4322.82|0
1637925140000|2021-11-26 11:12:20|4323.95|4323.95|4323.95|4323.95|4323.95|4323.95|4323.95|4323.95|0
1637925150000|2021-11-26 11:12:30|4324.04|4324.04|4323.83|4323.83|4324.04|4324.04|4323.83|4323.83|0
1637925160000|2021-11-26 11:12:40|4323.51|4323.51|4322.42|4322.42|4323.51|4323.51|4321.8|4321.8|0
1637925170000|2021-11-26 11:12:50|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|0
1637925180000|2021-11-26 11:13:00|4322.65|4322.65|4322.96|4322.96|4322.96|4322.96|4322.65|4322.65|0
1637925190000|2021-11-26 11:13:10|4323|4323|4323|4323|4323|4323|4323|4323|0
1637925210000|2021-11-26 11:13:30|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|0
1637925230000|2021-11-26 11:13:50|4323.13|4323.13|4324.38|4324.38|4324.38|4324.38|4323.13|4323.13|0
1637925240000|2021-11-26 11:14:00|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|0
1637925270000|2021-11-26 11:14:30|4324.76|4324.76|4326.37|4326.37|4326.67|4326.67|4324.76|4324.76|0
1637925280000|2021-11-26 11:14:40|4326.21|4326.21|4326.83|4326.83|4326.83|4326.83|4326.21|4326.21|0
1637925290000|2021-11-26 11:14:50|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|0
1637925300000|2021-11-26 11:15:00|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|0
1637925310000|2021-11-26 11:15:10|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|0
1637925320000|2021-11-26 11:15:20|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|0
1637925330000|2021-11-26 11:15:30|4327.18|4327.18|4326.83|4326.83|4327.3|4327.3|4326.83|4326.83|0
1637925340000|2021-11-26 11:15:40|4326.84|4326.84|4326.84|4326.84|4326.84|4326.84|4326.84|4326.84|0
1637925350000|2021-11-26 11:15:50|4327.16|4327.16|4326.78|4326.78|4327.16|4327.16|4326.78|4326.78|0
1637925360000|2021-11-26 11:16:00|4325.53|4325.53|4325.44|4325.44|4325.85|4325.85|4325.44|4325.44|0
1637925370000|2021-11-26 11:16:10|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|0
1637925380000|2021-11-26 11:16:20|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|0
1637925390000|2021-11-26 11:16:30|4325.51|4325.51|4327.7|4327.7|4327.7|4327.7|4325.33|4325.33|0
1637925410000|2021-11-26 11:16:50|4328.01|4328.01|4328.73|4328.73|4328.73|4328.73|4328.01|4328.01|0
1637925420000|2021-11-26 11:17:00|4328.82|4328.82|4327.88|4327.88|4328.82|4328.82|4327.88|4327.88|0
1637925430000|2021-11-26 11:17:10|4327.57|4327.57|4327.42|4327.42|4327.57|4327.57|4327.42|4327.42|0
1637925440000|2021-11-26 11:17:20|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|0
1637925450000|2021-11-26 11:17:30|4326.7|4326.7|4326.8|4326.8|4327.01|4327.01|4326.7|4326.7|0
1637925460000|2021-11-26 11:17:40|4326.76|4326.76|4326.7|4326.7|4326.76|4326.76|4326.61|4326.61|0
1637925470000|2021-11-26 11:17:50|4327.33|4327.33|4328.54|4328.54|4328.54|4328.54|4327.33|4327.33|0
1637925480000|2021-11-26 11:18:00|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|0
1637925490000|2021-11-26 11:18:10|4328.73|4328.73|4328.56|4328.56|4328.79|4328.79|4328.56|4328.56|0
1637925500000|2021-11-26 11:18:20|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|0
1637925510000|2021-11-26 11:18:30|4328.77|4328.77|4328.73|4328.73|4328.77|4328.77|4328.73|4328.73|0
1637925520000|2021-11-26 11:18:40|4328.61|4328.61|4328.49|4328.49|4328.61|4328.61|4328.49|4328.49|0
1637925530000|2021-11-26 11:18:50|4328.62|4328.62|4328.77|4328.77|4328.77|4328.77|4328.62|4328.62|0
1637925540000|2021-11-26 11:19:00|4328.73|4328.73|4328.96|4328.96|4328.96|4328.96|4328.73|4328.73|0
1637925550000|2021-11-26 11:19:10|4329.28|4329.28|4329.59|4329.59|4329.59|4329.59|4329.28|4329.28|0
1637925560000|2021-11-26 11:19:20|4329.44|4329.44|4330.21|4330.21|4330.21|4330.21|4329.44|4329.44|0
1637925580000|2021-11-26 11:19:40|4330.88|4330.88|4330.57|4330.57|4330.88|4330.88|4330.57|4330.57|0
1637925590000|2021-11-26 11:19:50|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|0
1637925620000|2021-11-26 11:20:20|4330.25|4330.25|4330.74|4330.74|4330.74|4330.74|4330.25|4330.25|0
1637925630000|2021-11-26 11:20:30|4330.59|4330.59|4330.75|4330.75|4330.75|4330.75|4330.59|4330.59|0
1637925640000|2021-11-26 11:20:40|4330.93|4330.93|4332.17|4332.17|4332.17|4332.17|4330.93|4330.93|0
1637925670000|2021-11-26 11:21:10|4333.2|4333.2|4334.02|4334.02|4334.02|4334.02|4333.2|4333.2|0
1637925690000|2021-11-26 11:21:30|4333.08|4333.08|4332.99|4332.99|4333.08|4333.08|4332.99|4332.99|0
1637925700000|2021-11-26 11:21:40|4332.69|4332.69|4333.21|4333.21|4333.3|4333.3|4332.69|4332.69|0
1637925710000|2021-11-26 11:21:50|4333.15|4333.15|4332.67|4332.67|4333.15|4333.15|4332.67|4332.67|0
1637925720000|2021-11-26 11:22:00|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|0
1637925740000|2021-11-26 11:22:20|4332.46|4332.46|4332.48|4332.48|4332.48|4332.48|4332.46|4332.46|0
1637925750000|2021-11-26 11:22:30|4332.39|4332.39|4331.76|4331.76|4332.39|4332.39|4331.76|4331.76|0
1637925770000|2021-11-26 11:22:50|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|0
1637925780000|2021-11-26 11:23:00|4330.99|4330.99|4332.39|4332.39|4332.39|4332.39|4330.99|4330.99|0
1637925790000|2021-11-26 11:23:10|4332.7|4332.7|4332.74|4332.74|4332.74|4332.74|4332.7|4332.7|0
1637925810000|2021-11-26 11:23:30|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|0
1637925820000|2021-11-26 11:23:40|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|0
1637925840000|2021-11-26 11:24:00|4331.94|4331.94|4331.93|4331.93|4331.94|4331.94|4331.93|4331.93|0
1637925850000|2021-11-26 11:24:10|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|0
1637925880000|2021-11-26 11:24:40|4330.59|4330.59|4330.9|4330.9|4330.9|4330.9|4330.59|4330.59|0
1637925890000|2021-11-26 11:24:50|4330.86|4330.86|4330.89|4330.89|4330.89|4330.89|4330.58|4330.58|0
1637925900000|2021-11-26 11:25:00|4330.9|4330.9|4331.15|4331.15|4331.21|4331.21|4330.9|4330.9|0
1637925910000|2021-11-26 11:25:10|4330.97|4330.97|4330.57|4330.57|4331.06|4331.06|4330.57|4330.57|0
1637925930000|2021-11-26 11:25:30|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|0
1637925940000|2021-11-26 11:25:40|4330.8|4330.8|4330.84|4330.84|4330.84|4330.84|4330.8|4330.8|0
1637925950000|2021-11-26 11:25:50|4332.09|4332.09|4332.09|4332.09|4332.09|4332.09|4332.09|4332.09|0
1637925960000|2021-11-26 11:26:00|4332.24|4332.24|4331.3|4331.3|4332.24|4332.24|4331.3|4331.3|0
1637925990000|2021-11-26 11:26:30|4330.67|4330.67|4330.05|4330.05|4330.67|4330.67|4330.05|4330.05|0
1637926000000|2021-11-26 11:26:40|4329.59|4329.59|4329.28|4329.28|4329.59|4329.59|4329.28|4329.28|0
1637926010000|2021-11-26 11:26:50|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|0
1637926020000|2021-11-26 11:27:00|4329.03|4329.03|4329.02|4329.02|4329.03|4329.03|4329.02|4329.02|0
1637926030000|2021-11-26 11:27:10|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|0
1637926040000|2021-11-26 11:27:20|4328.4|4328.4|4328.09|4328.09|4328.4|4328.4|4328.09|4328.09|0
1637926050000|2021-11-26 11:27:30|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|0
1637926060000|2021-11-26 11:27:40|4328.28|4328.28|4328.91|4328.91|4328.91|4328.91|4328.28|4328.28|0
1637926080000|2021-11-26 11:28:00|4329.06|4329.06|4329.14|4329.14|4329.14|4329.14|4329.06|4329.06|0
1637926090000|2021-11-26 11:28:10|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|0
1637926100000|2021-11-26 11:28:20|4329.2|4329.2|4329.13|4329.13|4329.29|4329.29|4329.13|4329.13|0
1637926120000|2021-11-26 11:28:40|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|0
1637926140000|2021-11-26 11:29:00|4328.89|4328.89|4327.41|4327.41|4328.89|4328.89|4327.3|4327.3|0
1637926150000|2021-11-26 11:29:10|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|0
1637926160000|2021-11-26 11:29:20|4328.18|4328.18|4328.09|4328.09|4328.18|4328.18|4328.09|4328.09|0
1637926170000|2021-11-26 11:29:30|4327.78|4327.78|4327.38|4327.38|4327.78|4327.78|4327.38|4327.38|0
1637926180000|2021-11-26 11:29:40|4327.06|4327.06|4327.02|4327.02|4327.06|4327.06|4326.93|4326.93|0
1637926190000|2021-11-26 11:29:50|4326.71|4326.71|4326.24|4326.24|4326.71|4326.71|4326.24|4326.24|0
1637926200000|2021-11-26 11:30:00|4326.55|4326.55|4326.89|4326.89|4327.02|4327.02|4326.55|4326.55|0
1637926220000|2021-11-26 11:30:20|4327.05|4327.05|4327.98|4327.98|4327.98|4327.98|4327.05|4327.05|0
1637926230000|2021-11-26 11:30:30|4328.45|4328.45|4329.31|4329.31|4329.62|4329.62|4328.45|4328.45|0
1637926240000|2021-11-26 11:30:40|4329.22|4329.22|4329.08|4329.08|4329.22|4329.22|4329.08|4329.08|0
1637926250000|2021-11-26 11:30:50|4328.95|4328.95|4328.53|4328.53|4328.95|4328.95|4328.53|4328.53|0
1637926260000|2021-11-26 11:31:00|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|0
1637926280000|2021-11-26 11:31:20|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|0
1637926290000|2021-11-26 11:31:30|4328.52|4328.52|4328.67|4328.67|4328.67|4328.67|4328.52|4328.52|0
1637926300000|2021-11-26 11:31:40|4328.58|4328.58|4327.49|4327.49|4328.58|4328.58|4327.49|4327.49|0
1637926310000|2021-11-26 11:31:50|4327.58|4327.58|4327.58|4327.58|4327.58|4327.58|4327.58|4327.58|0
1637926320000|2021-11-26 11:32:00|4327.27|4327.27|4327.09|4327.09|4327.27|4327.27|4327.09|4327.09|0
1637926330000|2021-11-26 11:32:10|4328.03|4328.03|4327.11|4327.11|4328.03|4328.03|4327.11|4327.11|0
1637926340000|2021-11-26 11:32:20|4326.97|4326.97|4326.9|4326.9|4327.62|4327.62|4326.82|4326.82|0
1637926350000|2021-11-26 11:32:30|4327.52|4327.52|4327.74|4327.74|4327.74|4327.74|4327.43|4327.43|0
1637926390000|2021-11-26 11:33:10|4327.56|4327.56|4327.24|4327.24|4327.56|4327.56|4327.24|4327.24|0
1637926400000|2021-11-26 11:33:20|4327.2|4327.2|4327.35|4327.35|4327.66|4327.66|4327.2|4327.2|0
1637926410000|2021-11-26 11:33:30|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|0
1637926420000|2021-11-26 11:33:40|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|0
1637926430000|2021-11-26 11:33:50|4326.77|4326.77|4326.93|4326.93|4326.93|4326.93|4326.62|4326.62|0
1637926450000|2021-11-26 11:34:10|4326.62|4326.62|4327.55|4327.55|4327.55|4327.55|4326.62|4326.62|0
1637926460000|2021-11-26 11:34:20|4326.92|4326.92|4326.94|4326.94|4326.94|4326.94|4326.92|4326.92|0
1637926470000|2021-11-26 11:34:30|4327.25|4327.25|4327.1|4327.1|4327.25|4327.25|4326.94|4326.94|0
1637926480000|2021-11-26 11:34:40|4326.38|4326.38|4326.75|4326.75|4326.75|4326.75|4326.29|4326.29|0
1637926490000|2021-11-26 11:34:50|4326.91|4326.91|4328.23|4328.23|4328.23|4328.23|4326.91|4326.91|0
1637926500000|2021-11-26 11:35:00|4328.05|4328.05|4328.26|4328.26|4328.41|4328.41|4327.8|4327.8|0
1637926510000|2021-11-26 11:35:10|4328.22|4328.22|4328.26|4328.26|4328.26|4328.26|4328.22|4328.22|0
1637926520000|2021-11-26 11:35:20|4327.95|4327.95|4328.35|4328.35|4328.97|4328.97|4327.95|4327.95|0
1637926530000|2021-11-26 11:35:30|4328.5|4328.5|4328.99|4328.99|4328.99|4328.99|4328.5|4328.5|0
1637926560000|2021-11-26 11:36:00|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|0
1637926570000|2021-11-26 11:36:10|4329.66|4329.66|4329.82|4329.82|4329.82|4329.82|4329.66|4329.66|0
1637926590000|2021-11-26 11:36:30|4329.91|4329.91|4329.07|4329.07|4329.91|4329.91|4329.07|4329.07|0
1637926600000|2021-11-26 11:36:40|4329.01|4329.01|4328.97|4328.97|4329.01|4329.01|4328.97|4328.97|0
1637926610000|2021-11-26 11:36:50|4328.51|4328.51|4328.1|4328.1|4328.51|4328.51|4327.74|4327.74|0
1637926620000|2021-11-26 11:37:00|4328.17|4328.17|4326.95|4326.95|4328.17|4328.17|4326.92|4326.92|0
1637926630000|2021-11-26 11:37:10|4327.01|4327.01|4327.07|4327.07|4327.07|4327.07|4327.01|4327.01|0
1637926650000|2021-11-26 11:37:30|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|0
1637926660000|2021-11-26 11:37:40|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|0
1637926670000|2021-11-26 11:37:50|4328.31|4328.31|4328.93|4328.93|4328.93|4328.93|4328.31|4328.31|0
1637926680000|2021-11-26 11:38:00|4328.75|4328.75|4328.75|4328.75|4328.75|4328.75|4328.75|4328.75|0
1637926690000|2021-11-26 11:38:10|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|0
1637926700000|2021-11-26 11:38:20|4328.75|4328.75|4326.89|4326.89|4328.75|4328.75|4326.89|4326.89|0
1637926710000|2021-11-26 11:38:30|4327.66|4327.66|4327.97|4327.97|4327.97|4327.97|4327.66|4327.66|0
1637926720000|2021-11-26 11:38:40|4328.07|4328.07|4328.24|4328.24|4328.24|4328.24|4328.07|4328.07|0
1637926730000|2021-11-26 11:38:50|4328.27|4328.27|4328.36|4328.36|4328.36|4328.36|4328.27|4328.27|0
1637926740000|2021-11-26 11:39:00|4328.51|4328.51|4328.6|4328.6|4328.6|4328.6|4328.51|4328.51|0
1637926750000|2021-11-26 11:39:10|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|0
1637926780000|2021-11-26 11:39:40|4330.17|4330.17|4330.17|4330.17|4330.17|4330.17|4330.17|4330.17|0
1637926790000|2021-11-26 11:39:50|4330.26|4330.26|4329.01|4329.01|4330.26|4330.26|4329.01|4329.01|0
1637926800000|2021-11-26 11:40:00|4328.92|4328.92|4329|4329|4329|4329|4328.92|4328.92|0
1637926810000|2021-11-26 11:40:10|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|0
1637926820000|2021-11-26 11:40:20|4329.15|4329.15|4329.36|4329.36|4329.36|4329.36|4329.15|4329.15|0
1637926830000|2021-11-26 11:40:30|4329.67|4329.67|4329.21|4329.21|4329.67|4329.67|4329.21|4329.21|0
1637926840000|2021-11-26 11:40:40|4329.83|4329.83|4329.98|4329.98|4330.3|4330.3|4329.83|4329.83|0
1637926850000|2021-11-26 11:40:50|4330.22|4330.22|4331.67|4331.67|4331.67|4331.67|4330.22|4330.22|0
1637926860000|2021-11-26 11:41:00|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|0
1637926870000|2021-11-26 11:41:10|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|0
1637926890000|2021-11-26 11:41:30|4330.47|4330.47|4330.47|4330.47|4330.47|4330.47|4330.47|4330.47|0
1637926910000|2021-11-26 11:41:50|4331.09|4331.09|4330.78|4330.78|4331.09|4331.09|4330.63|4330.63|0
1637926920000|2021-11-26 11:42:00|4331.86|4331.86|4331.96|4331.96|4332.57|4332.57|4331.86|4331.86|0
1637926930000|2021-11-26 11:42:10|4332.37|4332.37|4332.46|4332.46|4332.46|4332.46|4332.37|4332.37|0
1637926960000|2021-11-26 11:42:40|4332.31|4332.31|4330.7|4330.7|4332.31|4332.31|4330.7|4330.7|0
1637926980000|2021-11-26 11:43:00|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|0
1637926990000|2021-11-26 11:43:10|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|0
1637927010000|2021-11-26 11:43:30|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|0
1637927020000|2021-11-26 11:43:40|4330.57|4330.57|4330.41|4330.41|4330.57|4330.57|4330.41|4330.41|0
1637927030000|2021-11-26 11:43:50|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|0
1637927040000|2021-11-26 11:44:00|4331.66|4331.66|4331.66|4331.66|4331.66|4331.66|4331.66|4331.66|0
1637927090000|2021-11-26 11:44:50|4331.5|4331.5|4332.12|4332.12|4332.28|4332.28|4331.5|4331.5|0
1637927100000|2021-11-26 11:45:00|4332.06|4332.06|4331.44|4331.44|4332.06|4332.06|4331.44|4331.44|0
1637927110000|2021-11-26 11:45:10|4331.4|4331.4|4332.65|4332.65|4332.65|4332.65|4331.4|4331.4|0
1637927120000|2021-11-26 11:45:20|4333.58|4333.58|4333.58|4333.58|4333.58|4333.58|4333.58|4333.58|0
1637927130000|2021-11-26 11:45:30|4333.27|4333.27|4333.9|4333.9|4333.9|4333.9|4333.27|4333.27|0
1637927140000|2021-11-26 11:45:40|4334.52|4334.52|4334.61|4334.61|4334.61|4334.61|4334.52|4334.52|0
1637927160000|2021-11-26 11:46:00|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|0
1637927170000|2021-11-26 11:46:10|4335.27|4335.27|4335.7|4335.7|4335.7|4335.7|4335.08|4335.08|0
1637927180000|2021-11-26 11:46:20|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|0
1637927190000|2021-11-26 11:46:30|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|0
1637927200000|2021-11-26 11:46:40|4336.95|4336.95|4337.26|4337.26|4337.26|4337.26|4336.95|4336.95|0
1637927220000|2021-11-26 11:47:00|4336.64|4336.64|4336.02|4336.02|4336.64|4336.64|4335.71|4335.71|0
1637927240000|2021-11-26 11:47:20|4336.18|4336.18|4336.55|4336.55|4336.74|4336.74|4336.18|4336.18|0
1637927260000|2021-11-26 11:47:40|4336.87|4336.87|4337.18|4337.18|4337.18|4337.18|4336.87|4336.87|0
1637927270000|2021-11-26 11:47:50|4336.55|4336.55|4336.42|4336.42|4336.55|4336.55|4336.42|4336.42|0
1637927290000|2021-11-26 11:48:10|4336.3|4336.3|4335.05|4335.05|4336.3|4336.3|4334.83|4334.83|0
1637927300000|2021-11-26 11:48:20|4334.59|4334.59|4335.06|4335.06|4335.21|4335.21|4334.59|4334.59|0
1637927310000|2021-11-26 11:48:30|4335.21|4335.21|4335.17|4335.17|4335.21|4335.21|4335.17|4335.17|0
1637927340000|2021-11-26 11:49:00|4334.23|4334.23|4335.15|4335.15|4335.15|4335.15|4334.23|4334.23|0
1637927350000|2021-11-26 11:49:10|4335.06|4335.06|4335.06|4335.06|4335.06|4335.06|4335.06|4335.06|0
1637927370000|2021-11-26 11:49:30|4334.6|4334.6|4333.97|4333.97|4334.6|4334.6|4333.97|4333.97|0
1637927380000|2021-11-26 11:49:40|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4332.72|4332.72|0
1637927390000|2021-11-26 11:49:50|4333.51|4333.51|4334.12|4334.12|4334.12|4334.12|4333.5|4333.5|0
1637927400000|2021-11-26 11:50:00|4334.18|4334.18|4334.14|4334.14|4334.18|4334.18|4334.14|4334.14|0
1637927420000|2021-11-26 11:50:20|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|0
1637927430000|2021-11-26 11:50:30|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|0
1637927440000|2021-11-26 11:50:40|4335.11|4335.11|4334.96|4334.96|4335.11|4335.11|4334.96|4334.96|0
1637927450000|2021-11-26 11:50:50|4334.65|4334.65|4334.22|4334.22|4334.65|4334.65|4334.22|4334.22|0
1637927460000|2021-11-26 11:51:00|4334.15|4334.15|4333.82|4333.82|4334.4|4334.4|4333.82|4333.82|0
1637927470000|2021-11-26 11:51:10|4333.83|4333.83|4333.99|4333.99|4333.99|4333.99|4333.83|4333.83|0
1637927480000|2021-11-26 11:51:20|4334.22|4334.22|4334.22|4334.22|4334.22|4334.22|4334.22|4334.22|0
1637927490000|2021-11-26 11:51:30|4333.91|4333.91|4334|4334|4334.22|4334.22|4333.91|4333.91|0
1637927500000|2021-11-26 11:51:40|4334.31|4334.31|4334|4334|4334.31|4334.31|4334|4334|0
1637927510000|2021-11-26 11:51:50|4333.38|4333.38|4334|4334|4334|4334|4333.38|4333.38|0
1637927530000|2021-11-26 11:52:10|4334.09|4334.09|4334.25|4334.25|4334.25|4334.25|4334.09|4334.09|0
1637927550000|2021-11-26 11:52:30|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|0
1637927560000|2021-11-26 11:52:40|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.09|4334.09|0
1637927570000|2021-11-26 11:52:50|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|0
1637927580000|2021-11-26 11:53:00|4334.64|4334.64|4334.64|4334.64|4334.64|4334.64|4334.64|4334.64|0
1637927590000|2021-11-26 11:53:10|4334.69|4334.69|4335.19|4335.19|4335.19|4335.19|4334.69|4334.69|0
1637927600000|2021-11-26 11:53:20|4335.5|4335.5|4335.82|4335.82|4335.82|4335.82|4335.5|4335.5|0
1637927610000|2021-11-26 11:53:30|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|0
1637927620000|2021-11-26 11:53:40|4334.53|4334.53|4333.51|4333.51|4334.53|4334.53|4333.51|4333.51|0
1637927640000|2021-11-26 11:54:00|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|0
1637927650000|2021-11-26 11:54:10|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|0
1637927660000|2021-11-26 11:54:20|4334.05|4334.05|4334.23|4334.23|4334.23|4334.23|4334.05|4334.05|0
1637927680000|2021-11-26 11:54:40|4334.86|4334.86|4335.48|4335.48|4335.48|4335.48|4334.86|4334.86|0
1637927700000|2021-11-26 11:55:00|4335.41|4335.41|4335.72|4335.72|4336.03|4336.03|4335.41|4335.41|0
1637927710000|2021-11-26 11:55:10|4335.84|4335.84|4335.69|4335.69|4335.84|4335.84|4335.53|4335.53|0
1637927720000|2021-11-26 11:55:20|4335.73|4335.73|4335.71|4335.71|4335.73|4335.73|4335.71|4335.71|0
1637927730000|2021-11-26 11:55:30|4335.7|4335.7|4335.85|4335.85|4335.85|4335.85|4335.7|4335.7|0
1637927740000|2021-11-26 11:55:40|4335.54|4335.54|4335.95|4335.95|4335.95|4335.95|4335.32|4335.32|0
1637927770000|2021-11-26 11:56:10|4335.63|4335.63|4335.32|4335.32|4335.63|4335.63|4335.32|4335.32|0
1637927780000|2021-11-26 11:56:20|4335.01|4335.01|4335.95|4335.95|4335.95|4335.95|4334.95|4334.95|0
1637927810000|2021-11-26 11:56:50|4335.01|4335.01|4335.83|4335.83|4335.95|4335.95|4335.01|4335.01|0
1637927820000|2021-11-26 11:57:00|4335.2|4335.2|4335.83|4335.83|4335.83|4335.83|4335.2|4335.2|0
1637927830000|2021-11-26 11:57:10|4335.64|4335.64|4335.86|4335.86|4335.86|4335.86|4335.64|4335.64|0
1637927840000|2021-11-26 11:57:20|4335.55|4335.55|4336.85|4336.85|4336.85|4336.85|4335.55|4335.55|0
1637927850000|2021-11-26 11:57:30|4336.75|4336.75|4337.06|4337.06|4337.06|4337.06|4336.75|4336.75|0
1637927860000|2021-11-26 11:57:40|4337.08|4337.08|4336.64|4336.64|4337.08|4337.08|4336.46|4336.46|0
1637927870000|2021-11-26 11:57:50|4336.65|4336.65|4336.65|4336.65|4336.65|4336.65|4336.65|4336.65|0
1637927880000|2021-11-26 11:58:00|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|0
1637927890000|2021-11-26 11:58:10|4336.51|4336.51|4336.32|4336.32|4336.51|4336.51|4336.32|4336.32|0
1637927900000|2021-11-26 11:58:20|4336.2|4336.2|4335.96|4335.96|4336.26|4336.26|4335.8|4335.8|0
1637927940000|2021-11-26 11:59:00|4336.27|4336.27|4336.68|4336.68|4336.68|4336.68|4336.21|4336.21|0
1637927960000|2021-11-26 11:59:20|4337.61|4337.61|4337.87|4337.87|4337.93|4337.93|4337.3|4337.3|0
1637927970000|2021-11-26 11:59:30|4337.55|4337.55|4337.3|4337.3|4337.55|4337.55|4337.24|4337.24|0
1637927980000|2021-11-26 11:59:40|4337.26|4337.26|4336.86|4336.86|4337.26|4337.26|4336.86|4336.86|0
1637927990000|2021-11-26 11:59:50|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|0
1637928000000|2021-11-26 12:00:00|4337.57|4337.57|4338.41|4338.41|4339.34|4339.34|4337.32|4337.32|0
1637928010000|2021-11-26 12:00:10|4338.1|4338.1|4338.55|4338.55|4339.18|4339.18|4338.1|4338.1|0
1637928020000|2021-11-26 12:00:20|4338.32|4338.32|4338.32|4338.32|4338.32|4338.32|4338.32|4338.32|0
1637928030000|2021-11-26 12:00:30|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|0
1637928050000|2021-11-26 12:00:50|4338.68|4338.68|4339.06|4339.06|4339.06|4339.06|4338.37|4338.37|0
1637928060000|2021-11-26 12:01:00|4338.97|4338.97|4339.28|4339.28|4339.28|4339.28|4338.66|4338.66|0
1637928070000|2021-11-26 12:01:10|4339.91|4339.91|4339.55|4339.55|4339.91|4339.91|4339.28|4339.28|0
1637928080000|2021-11-26 12:01:20|4339.61|4339.61|4340.68|4340.68|4340.68|4340.68|4339.61|4339.61|0
1637928090000|2021-11-26 12:01:30|4340.27|4340.27|4340.94|4340.94|4341.03|4341.03|4340.27|4340.27|0
1637928100000|2021-11-26 12:01:40|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|0
1637928110000|2021-11-26 12:01:50|4340.79|4340.79|4341.72|4341.72|4341.72|4341.72|4340.79|4340.79|0
1637928120000|2021-11-26 12:02:00|4341.9|4341.9|4343.3|4343.3|4343.3|4343.3|4341.9|4341.9|0
1637928130000|2021-11-26 12:02:10|4343.39|4343.39|4342.05|4342.05|4343.54|4343.54|4342.05|4342.05|0
1637928140000|2021-11-26 12:02:20|4342.21|4342.21|4342.05|4342.05|4342.21|4342.21|4342.05|4342.05|0
1637928150000|2021-11-26 12:02:30|4342.09|4342.09|4342.09|4342.09|4342.09|4342.09|4342.09|4342.09|0
1637928160000|2021-11-26 12:02:40|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|0
1637928170000|2021-11-26 12:02:50|4342.36|4342.36|4341.74|4341.74|4342.36|4342.36|4341.74|4341.74|0
1637928180000|2021-11-26 12:03:00|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|0
1637928190000|2021-11-26 12:03:10|4342.06|4342.06|4342.61|4342.61|4342.61|4342.61|4342.06|4342.06|0
1637928200000|2021-11-26 12:03:20|4342.71|4342.71|4342.71|4342.71|4342.71|4342.71|4342.71|4342.71|0
1637928210000|2021-11-26 12:03:30|4342.75|4342.75|4342.88|4342.88|4342.88|4342.88|4342.75|4342.75|0
1637928220000|2021-11-26 12:03:40|4342.57|4342.57|4342.88|4342.88|4342.88|4342.88|4342.57|4342.57|0
1637928230000|2021-11-26 12:03:50|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|0
1637928240000|2021-11-26 12:04:00|4343.33|4343.33|4343.59|4343.59|4343.59|4343.59|4343.33|4343.33|0
1637928250000|2021-11-26 12:04:10|4343.43|4343.43|4343.12|4343.12|4343.43|4343.43|4343.12|4343.12|0
1637928260000|2021-11-26 12:04:20|4343.43|4343.43|4344.06|4344.06|4344.06|4344.06|4343.43|4343.43|0
1637928270000|2021-11-26 12:04:30|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|0
1637928290000|2021-11-26 12:04:50|4344.61|4344.61|4344.61|4344.61|4344.61|4344.61|4344.61|4344.61|0
1637928300000|2021-11-26 12:05:00|4344.92|4344.92|4344.97|4344.97|4344.97|4344.97|4344.92|4344.92|0
1637928320000|2021-11-26 12:05:20|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4343.72|4343.72|0
1637928330000|2021-11-26 12:05:30|4343.41|4343.41|4343.37|4343.37|4344.5|4344.5|4343.07|4343.07|0
1637928340000|2021-11-26 12:05:40|4344|4344|4344.64|4344.64|4344.64|4344.64|4343.06|4343.06|0
1637928360000|2021-11-26 12:06:00|4344.83|4344.83|4344.36|4344.36|4344.83|4344.83|4344.36|4344.36|0
1637928370000|2021-11-26 12:06:10|4344.45|4344.45|4344.78|4344.78|4345.4|4345.4|4344.45|4344.45|0
1637928400000|2021-11-26 12:06:40|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|0
1637928410000|2021-11-26 12:06:50|4344.46|4344.46|4343.84|4343.84|4344.46|4344.46|4343.84|4343.84|0
1637928420000|2021-11-26 12:07:00|4344.15|4344.15|4344.15|4344.15|4344.34|4344.34|4344.15|4344.15|0
1637928430000|2021-11-26 12:07:10|4344.19|4344.19|4344.19|4344.19|4344.19|4344.19|4344.19|4344.19|0
1637928440000|2021-11-26 12:07:20|4344.35|4344.35|4343.68|4343.68|4344.35|4344.35|4343.68|4343.68|0
1637928460000|2021-11-26 12:07:40|4343.77|4343.77|4345.33|4345.33|4345.33|4345.33|4343.77|4343.77|0
1637928470000|2021-11-26 12:07:50|4345.49|4345.49|4345.49|4345.49|4345.49|4345.49|4345.49|4345.49|0
1637928480000|2021-11-26 12:08:00|4344.86|4344.86|4344.05|4344.05|4344.86|4344.86|4344.05|4344.05|0
1637928490000|2021-11-26 12:08:10|4344.37|4344.37|4344.37|4344.37|4344.37|4344.37|4344.37|4344.37|0
1637928500000|2021-11-26 12:08:20|4343.74|4343.74|4344.37|4344.37|4344.37|4344.37|4343.74|4343.74|0
1637928510000|2021-11-26 12:08:30|4344.06|4344.06|4344.21|4344.21|4344.21|4344.21|4344.06|4344.06|0
1637928520000|2021-11-26 12:08:40|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|0
1637928530000|2021-11-26 12:08:50|4343.99|4343.99|4344.03|4344.03|4344.03|4344.03|4343.53|4343.53|0
1637928540000|2021-11-26 12:09:00|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|0
1637928560000|2021-11-26 12:09:20|4343.8|4343.8|4343.49|4343.49|4343.8|4343.8|4343.49|4343.49|0
1637928590000|2021-11-26 12:09:50|4343.95|4343.95|4343.58|4343.58|4344.11|4344.11|4343.49|4343.49|0
1637928600000|2021-11-26 12:10:00|4343.89|4343.89|4343.74|4343.74|4343.89|4343.89|4343.74|4343.74|0
1637928610000|2021-11-26 12:10:10|4343.43|4343.43|4343.16|4343.16|4343.43|4343.43|4342.97|4342.97|0
1637928620000|2021-11-26 12:10:20|4343.31|4343.31|4343.24|4343.24|4343.31|4343.31|4343.24|4343.24|0
1637928630000|2021-11-26 12:10:30|4343.36|4343.36|4342.74|4342.74|4343.36|4343.36|4342.74|4342.74|0
1637928640000|2021-11-26 12:10:40|4343.05|4343.05|4343.36|4343.36|4343.36|4343.36|4343.05|4343.05|0
1637928660000|2021-11-26 12:11:00|4343.51|4343.51|4343.36|4343.36|4343.51|4343.51|4343.36|4343.36|0
1637928670000|2021-11-26 12:11:10|4343.64|4343.64|4343.6|4343.6|4343.64|4343.64|4343.6|4343.6|0
1637928680000|2021-11-26 12:11:20|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|0
1637928690000|2021-11-26 12:11:30|4344.6|4344.6|4345.83|4345.83|4345.83|4345.83|4344.6|4344.6|0
1637928750000|2021-11-26 12:12:30|4346.77|4346.77|4347.28|4347.28|4347.33|4347.33|4346.77|4346.77|0
1637928770000|2021-11-26 12:12:50|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|0
1637928780000|2021-11-26 12:13:00|4347.13|4347.13|4345.88|4345.88|4347.13|4347.13|4345.88|4345.88|0
1637928790000|2021-11-26 12:13:10|4345.79|4345.79|4345.79|4345.79|4345.79|4345.79|4345.79|4345.79|0
1637928800000|2021-11-26 12:13:20|4345.48|4345.48|4345.48|4345.48|4345.48|4345.48|4345.48|4345.48|0
1637928840000|2021-11-26 12:14:00|4345.78|4345.78|4346.33|4346.33|4346.33|4346.33|4345.78|4345.78|0
1637928850000|2021-11-26 12:14:10|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|0
1637928860000|2021-11-26 12:14:20|4345.86|4345.86|4345.55|4345.55|4345.86|4345.86|4345.55|4345.55|0
1637928890000|2021-11-26 12:14:50|4344.62|4344.62|4344.93|4344.93|4344.93|4344.93|4344.62|4344.62|0
1637928900000|2021-11-26 12:15:00|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|0
1637928910000|2021-11-26 12:15:10|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|0
1637928930000|2021-11-26 12:15:30|4343.92|4343.92|4344.23|4344.23|4344.23|4344.23|4343.46|4343.46|0
1637928940000|2021-11-26 12:15:40|4344.54|4344.54|4344.07|4344.07|4344.54|4344.54|4344.07|4344.07|0
1637928950000|2021-11-26 12:15:50|4343.76|4343.76|4344.13|4344.13|4344.13|4344.13|4343.76|4343.76|0
1637928970000|2021-11-26 12:16:10|4344.04|4344.04|4343.95|4343.95|4344.26|4344.26|4343.95|4343.95|0
1637928980000|2021-11-26 12:16:20|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|0
1637928990000|2021-11-26 12:16:30|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|0
1637929000000|2021-11-26 12:16:40|4344.27|4344.27|4344.38|4344.38|4344.38|4344.38|4344.27|4344.27|0
1637929030000|2021-11-26 12:17:10|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|0
1637929040000|2021-11-26 12:17:20|4344.15|4344.15|4344.33|4344.33|4344.33|4344.33|4344.15|4344.15|0
1637929060000|2021-11-26 12:17:40|4344.64|4344.64|4344.7|4344.7|4344.7|4344.7|4344.64|4344.64|0
1637929080000|2021-11-26 12:18:00|4345.33|4345.33|4345.17|4345.17|4345.33|4345.33|4345.17|4345.17|0
1637929100000|2021-11-26 12:18:20|4344.86|4344.86|4344.9|4344.9|4344.9|4344.9|4344.86|4344.86|0
1637929110000|2021-11-26 12:18:30|4345|4345|4345|4345|4345|4345|4345|4345|0
1637929120000|2021-11-26 12:18:40|4345.29|4345.29|4345.29|4345.29|4345.29|4345.29|4345.29|4345.29|0
1637929130000|2021-11-26 12:18:50|4345.91|4345.91|4346.38|4346.38|4346.38|4346.38|4345.91|4345.91|0
1637929140000|2021-11-26 12:19:00|4346.36|4346.36|4346.04|4346.04|4346.36|4346.36|4346.04|4346.04|0
1637929150000|2021-11-26 12:19:10|4346.14|4346.14|4346.26|4346.26|4346.26|4346.26|4346.14|4346.14|0
1637929160000|2021-11-26 12:19:20|4346.45|4346.45|4346.5|4346.5|4346.5|4346.5|4346.45|4346.45|0
1637929170000|2021-11-26 12:19:30|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|0
1637929180000|2021-11-26 12:19:40|4346.79|4346.79|4345.81|4345.81|4346.79|4346.79|4345.81|4345.81|0
1637929190000|2021-11-26 12:19:50|4345.75|4345.75|4346.12|4346.12|4346.12|4346.12|4345.75|4345.75|0
1637929200000|2021-11-26 12:20:00|4345.66|4345.66|4345.66|4345.66|4345.66|4345.66|4345.66|4345.66|0
1637929210000|2021-11-26 12:20:10|4345.03|4345.03|4344.9|4344.9|4345.34|4345.34|4344.72|4344.72|0
1637929220000|2021-11-26 12:20:20|4344.44|4344.44|4344.48|4344.48|4344.48|4344.48|4344.28|4344.28|0
1637929230000|2021-11-26 12:20:30|4345.1|4345.1|4345.56|4345.56|4345.56|4345.56|4345.1|4345.1|0
1637929260000|2021-11-26 12:21:00|4344.94|4344.94|4344.7|4344.7|4344.94|4344.94|4344.7|4344.7|0
1637929270000|2021-11-26 12:21:10|4344.64|4344.64|4344.33|4344.33|4344.64|4344.64|4344.33|4344.33|0
1637929280000|2021-11-26 12:21:20|4344.02|4344.02|4343.92|4343.92|4344.02|4344.02|4343.25|4343.25|0
1637929290000|2021-11-26 12:21:30|4343.82|4343.82|4343.94|4343.94|4343.94|4343.94|4343.82|4343.82|0
1637929350000|2021-11-26 12:22:30|4344|4344|4344|4344|4344|4344|4344|4344|0
1637929360000|2021-11-26 12:22:40|4344.06|4344.06|4343.6|4343.6|4344.06|4344.06|4343.6|4343.6|0
1637929370000|2021-11-26 12:22:50|4343.72|4343.72|4343.8|4343.8|4343.8|4343.8|4343.72|4343.72|0
1637929380000|2021-11-26 12:23:00|4344.11|4344.11|4343.8|4343.8|4344.11|4344.11|4343.8|4343.8|0
1637929390000|2021-11-26 12:23:10|4343.08|4343.08|4342.35|4342.35|4343.08|4343.08|4342.16|4342.16|0
1637929400000|2021-11-26 12:23:20|4342.03|4342.03|4341.41|4341.41|4342.03|4342.03|4341.41|4341.41|0
1637929410000|2021-11-26 12:23:30|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|0
1637929420000|2021-11-26 12:23:40|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|0
1637929430000|2021-11-26 12:23:50|4341.64|4341.64|4341.7|4341.7|4341.76|4341.76|4341.64|4341.64|0
1637929440000|2021-11-26 12:24:00|4341.85|4341.85|4341.67|4341.67|4341.85|4341.85|4341.67|4341.67|0
1637929450000|2021-11-26 12:24:10|4340.73|4340.73|4340.38|4340.38|4340.73|4340.73|4340.38|4340.38|0
1637929470000|2021-11-26 12:24:30|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|0
1637929490000|2021-11-26 12:24:50|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|0
1637929500000|2021-11-26 12:25:00|4339.8|4339.8|4341.12|4341.12|4341.43|4341.43|4339.75|4339.75|0
1637929510000|2021-11-26 12:25:10|4341.14|4341.14|4341.83|4341.83|4341.89|4341.89|4341.14|4341.14|0
1637929520000|2021-11-26 12:25:20|4341.95|4341.95|4342.25|4342.25|4342.25|4342.25|4341.95|4341.95|0
1637929530000|2021-11-26 12:25:30|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|0
1637929540000|2021-11-26 12:25:40|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|0
1637929550000|2021-11-26 12:25:50|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|0
1637929560000|2021-11-26 12:26:00|4342.34|4342.34|4342.03|4342.03|4342.66|4342.66|4342.03|4342.03|0
1637929570000|2021-11-26 12:26:10|4342.08|4342.08|4342.08|4342.08|4342.08|4342.08|4341.93|4341.93|0
1637929580000|2021-11-26 12:26:20|4342.23|4342.23|4342.39|4342.39|4342.54|4342.54|4342.23|4342.23|0
1637929590000|2021-11-26 12:26:30|4341.76|4341.76|4342.39|4342.39|4342.39|4342.39|4341.76|4341.76|0
1637929600000|2021-11-26 12:26:40|4342.23|4342.23|4341|4341|4342.23|4342.23|4341|4341|0
1637929610000|2021-11-26 12:26:50|4341.46|4341.46|4341.46|4341.46|4341.92|4341.92|4341.46|4341.46|0
1637929630000|2021-11-26 12:27:10|4341.31|4341.31|4341.46|4341.46|4341.46|4341.46|4341.31|4341.31|0
1637929640000|2021-11-26 12:27:20|4341.55|4341.55|4341.28|4341.28|4341.55|4341.55|4341.28|4341.28|0
1637929660000|2021-11-26 12:27:40|4341.59|4341.59|4341.53|4341.53|4341.84|4341.84|4341.53|4341.53|0
1637929670000|2021-11-26 12:27:50|4342.16|4342.16|4342.47|4342.47|4342.47|4342.47|4342.16|4342.16|0
1637929680000|2021-11-26 12:28:00|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|0
1637929690000|2021-11-26 12:28:10|4341.53|4341.53|4342.16|4342.16|4342.16|4342.16|4341.53|4341.53|0
1637929700000|2021-11-26 12:28:20|4341.84|4341.84|4342.05|4342.05|4342.05|4342.05|4341.44|4341.44|0
1637929710000|2021-11-26 12:28:30|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|0
1637929720000|2021-11-26 12:28:40|4342.68|4342.68|4342.79|4342.79|4342.79|4342.79|4342.68|4342.68|0
1637929730000|2021-11-26 12:28:50|4342.17|4342.17|4342.07|4342.07|4342.26|4342.26|4341.84|4341.84|0
1637929740000|2021-11-26 12:29:00|4342.23|4342.23|4342.69|4342.69|4342.69|4342.69|4342.23|4342.23|0
1637929750000|2021-11-26 12:29:10|4342.38|4342.38|4342.38|4342.38|4342.38|4342.38|4342.38|4342.38|0
1637929760000|2021-11-26 12:29:20|4342.53|4342.53|4342.38|4342.38|4342.53|4342.53|4342.38|4342.38|0
1637929780000|2021-11-26 12:29:40|4342.57|4342.57|4342.41|4342.41|4342.57|4342.57|4342.41|4342.41|0
1637929790000|2021-11-26 12:29:50|4342.32|4342.32|4342.32|4342.32|4342.32|4342.32|4342.32|4342.32|0
1637929800000|2021-11-26 12:30:00|4342.5|4342.5|4342.43|4342.43|4342.61|4342.61|4342.43|4342.43|0
1637929810000|2021-11-26 12:30:10|4342.52|4342.52|4342.56|4342.56|4342.56|4342.56|4342.52|4342.52|0
1637929840000|2021-11-26 12:30:40|4342.25|4342.25|4342.25|4342.25|4342.25|4342.25|4342.25|4342.25|0
1637929850000|2021-11-26 12:30:50|4342.27|4342.27|4342.43|4342.43|4343.05|4343.05|4342.27|4342.27|0
1637929880000|2021-11-26 12:31:20|4342.47|4342.47|4342.56|4342.56|4342.56|4342.56|4342.47|4342.47|0
1637929900000|2021-11-26 12:31:40|4342.66|4342.66|4345.47|4345.47|4345.47|4345.47|4342.66|4342.66|0
1637929910000|2021-11-26 12:31:50|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|0
1637929930000|2021-11-26 12:32:10|4345.43|4345.43|4344.4|4344.4|4345.43|4345.43|4343.78|4343.78|0
1637929940000|2021-11-26 12:32:20|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|0
1637929950000|2021-11-26 12:32:30|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|0
1637930010000|2021-11-26 12:33:30|4343.12|4343.12|4344.05|4344.05|4344.05|4344.05|4343.12|4343.12|0
1637930020000|2021-11-26 12:33:40|4343.9|4343.9|4344.18|4344.18|4344.29|4344.29|4343.9|4343.9|0
1637930030000|2021-11-26 12:33:50|4344.33|4344.33|4344.64|4344.64|4344.64|4344.64|4344.33|4344.33|0
1637930050000|2021-11-26 12:34:10|4344.47|4344.47|4344.35|4344.35|4344.47|4344.47|4344.35|4344.35|0
1637930060000|2021-11-26 12:34:20|4344.66|4344.66|4345.5|4345.5|4345.5|4345.5|4344.66|4344.66|0
1637930070000|2021-11-26 12:34:30|4345.39|4345.39|4345.39|4345.39|4345.39|4345.39|4345.39|4345.39|0
1637930090000|2021-11-26 12:34:50|4345.66|4345.66|4344.52|4344.52|4345.66|4345.66|4344.52|4344.52|0
1637930110000|2021-11-26 12:35:10|4344.83|4344.83|4344.92|4344.92|4344.92|4344.92|4344.83|4344.83|0
1637930140000|2021-11-26 12:35:40|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|0
1637930160000|2021-11-26 12:36:00|4344.53|4344.53|4344.47|4344.47|4344.53|4344.53|4344.47|4344.47|0
1637930170000|2021-11-26 12:36:10|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|0
1637930180000|2021-11-26 12:36:20|4343.74|4343.74|4343.09|4343.09|4343.74|4343.74|4343.03|4343.03|0
1637930200000|2021-11-26 12:36:40|4342.78|4342.78|4342.99|4342.99|4342.99|4342.99|4342.63|4342.63|0
1637930210000|2021-11-26 12:36:50|4342.97|4342.97|4343.28|4343.28|4343.28|4343.28|4342.97|4342.97|0
1637930220000|2021-11-26 12:37:00|4343.15|4343.15|4342.88|4342.88|4343.2|4343.2|4342.88|4342.88|0
1637930240000|2021-11-26 12:37:20|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|0
1637930250000|2021-11-26 12:37:30|4343.39|4343.39|4344|4344|4344|4344|4343.39|4343.39|0
1637930260000|2021-11-26 12:37:40|4344.31|4344.31|4344.62|4344.62|4344.62|4344.62|4344.31|4344.31|0
1637930270000|2021-11-26 12:37:50|4344.78|4344.78|4344.81|4344.81|4344.93|4344.93|4344.78|4344.78|0
1637930280000|2021-11-26 12:38:00|4344.97|4344.97|4344.35|4344.35|4344.97|4344.97|4344.35|4344.35|0
1637930300000|2021-11-26 12:38:20|4344.16|4344.16|4344.2|4344.2|4344.2|4344.2|4344.16|4344.16|0
1637930310000|2021-11-26 12:38:30|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|0
1637930320000|2021-11-26 12:38:40|4343.78|4343.78|4343.78|4343.78|4343.78|4343.78|4343.78|4343.78|0
1637930340000|2021-11-26 12:39:00|4343.63|4343.63|4343.12|4343.12|4343.63|4343.63|4343.12|4343.12|0
1637930360000|2021-11-26 12:39:20|4343.44|4343.44|4343.9|4343.9|4343.9|4343.9|4343.44|4343.44|0
1637930370000|2021-11-26 12:39:30|4343.99|4343.99|4345.11|4345.11|4345.11|4345.11|4343.99|4343.99|0
1637930380000|2021-11-26 12:39:40|4345.42|4345.42|4345.46|4345.46|4345.46|4345.46|4345.15|4345.15|0
1637930400000|2021-11-26 12:40:00|4345.78|4345.78|4346.09|4346.09|4346.09|4346.09|4345.46|4345.46|0
1637930410000|2021-11-26 12:40:10|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|0
1637930420000|2021-11-26 12:40:20|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|0
1637930430000|2021-11-26 12:40:30|4346.6|4346.6|4346.76|4346.76|4346.76|4346.76|4346.45|4346.45|0
1637930440000|2021-11-26 12:40:40|4346.92|4346.92|4346.64|4346.64|4346.92|4346.92|4346.64|4346.64|0
1637930450000|2021-11-26 12:40:50|4346.83|4346.83|4346.81|4346.81|4346.98|4346.98|4346.81|4346.81|0
1637930460000|2021-11-26 12:41:00|4346.96|4346.96|4346.6|4346.6|4346.96|4346.96|4346.6|4346.6|0
1637930470000|2021-11-26 12:41:10|4346.29|4346.29|4345.99|4345.99|4346.29|4346.29|4345.99|4345.99|0
1637930490000|2021-11-26 12:41:30|4345.36|4345.36|4346.3|4346.3|4346.3|4346.3|4345.36|4345.36|0
1637930500000|2021-11-26 12:41:40|4346.31|4346.31|4346.21|4346.21|4346.37|4346.37|4345.88|4345.88|0
1637930520000|2021-11-26 12:42:00|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|0
1637930540000|2021-11-26 12:42:20|4346.21|4346.21|4346.83|4346.83|4346.83|4346.83|4346.21|4346.21|0
1637930560000|2021-11-26 12:42:40|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|0
1637930570000|2021-11-26 12:42:50|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|0
1637930590000|2021-11-26 12:43:10|4346.84|4346.84|4346.53|4346.53|4346.84|4346.84|4346.53|4346.53|0
1637930600000|2021-11-26 12:43:20|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|0
1637930610000|2021-11-26 12:43:30|4346.39|4346.39|4346.27|4346.27|4346.39|4346.39|4346.27|4346.27|0
1637930620000|2021-11-26 12:43:40|4346.59|4346.59|4346.27|4346.27|4346.59|4346.59|4346.27|4346.27|0
1637930630000|2021-11-26 12:43:50|4346.73|4346.73|4347.94|4347.94|4347.94|4347.94|4346.73|4346.73|0
1637930640000|2021-11-26 12:44:00|4348.03|4348.03|4348.03|4348.03|4348.03|4348.03|4348.03|4348.03|0
1637930670000|2021-11-26 12:44:30|4347.92|4347.92|4348.42|4348.42|4348.42|4348.42|4347.8|4347.8|0
1637930690000|2021-11-26 12:44:50|4348.11|4348.11|4348.15|4348.15|4348.15|4348.15|4347.53|4347.53|0
1637930700000|2021-11-26 12:45:00|4348.09|4348.09|4348.09|4348.09|4348.09|4348.09|4348.09|4348.09|0
1637930710000|2021-11-26 12:45:10|4348.28|4348.28|4348.34|4348.34|4348.34|4348.34|4348.28|4348.28|0
1637930720000|2021-11-26 12:45:20|4347.72|4347.72|4347.57|4347.57|4347.72|4347.72|4347.42|4347.42|0
1637930750000|2021-11-26 12:45:50|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|0
1637930760000|2021-11-26 12:46:00|4348.12|4348.12|4349.31|4349.31|4349.31|4349.31|4348.12|4348.12|0
1637930770000|2021-11-26 12:46:10|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|0
1637930790000|2021-11-26 12:46:30|4349.93|4349.93|4350.85|4350.85|4350.85|4350.85|4349.93|4349.93|0
1637930800000|2021-11-26 12:46:40|4350.76|4350.76|4350.45|4350.45|4350.76|4350.76|4350.14|4350.14|0
1637930810000|2021-11-26 12:46:50|4349.99|4349.99|4349.99|4349.99|4349.99|4349.99|4349.99|4349.99|0
1637930820000|2021-11-26 12:47:00|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|0
1637930830000|2021-11-26 12:47:10|4349.36|4349.36|4349.18|4349.18|4349.36|4349.36|4349.18|4349.18|0
1637930840000|2021-11-26 12:47:20|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|0
1637930860000|2021-11-26 12:47:40|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|0
1637930880000|2021-11-26 12:48:00|4349.2|4349.2|4349.33|4349.33|4349.33|4349.33|4349.16|4349.16|0
1637930890000|2021-11-26 12:48:10|4349.36|4349.36|4349.67|4349.67|4349.67|4349.67|4349.36|4349.36|0
1637930900000|2021-11-26 12:48:20|4349.36|4349.36|4349.36|4349.36|4349.36|4349.36|4349.36|4349.36|0
1637930910000|2021-11-26 12:48:30|4349.05|4349.05|4348.78|4348.78|4349.05|4349.05|4348.78|4348.78|0
1637930920000|2021-11-26 12:48:40|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|0
1637930930000|2021-11-26 12:48:50|4349.45|4349.45|4349.45|4349.45|4349.45|4349.45|4349.45|4349.45|0
1637930950000|2021-11-26 12:49:10|4349.14|4349.14|4349.14|4349.14|4349.14|4349.14|4349.14|4349.14|0
1637930960000|2021-11-26 12:49:20|4348.83|4348.83|4349.14|4349.14|4349.14|4349.14|4348.83|4348.83|0
1637930970000|2021-11-26 12:49:30|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|0
1637930980000|2021-11-26 12:49:40|4348.9|4348.9|4348.59|4348.59|4348.9|4348.9|4348.28|4348.28|0
1637930990000|2021-11-26 12:49:50|4348.28|4348.28|4348.28|4348.28|4348.28|4348.28|4348.28|4348.28|0
1637931000000|2021-11-26 12:50:00|4348.59|4348.59|4348.96|4348.96|4348.96|4348.96|4347.88|4347.88|0
1637931010000|2021-11-26 12:50:10|4348.66|4348.66|4346.01|4346.01|4348.66|4348.66|4346.01|4346.01|0
1637931020000|2021-11-26 12:50:20|4346.16|4346.16|4346.25|4346.25|4346.25|4346.25|4345.85|4345.85|0
1637931030000|2021-11-26 12:50:30|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|0
1637931040000|2021-11-26 12:50:40|4345.47|4345.47|4343.61|4343.61|4345.47|4345.47|4343.61|4343.61|0
1637931050000|2021-11-26 12:50:50|4343.43|4343.43|4344.74|4344.74|4344.74|4344.74|4343.43|4343.43|0
1637931060000|2021-11-26 12:51:00|4344.69|4344.69|4344.91|4344.91|4345.09|4345.09|4344.69|4344.69|0
1637931080000|2021-11-26 12:51:20|4344.97|4344.97|4344.66|4344.66|4344.97|4344.97|4344.66|4344.66|0
1637931090000|2021-11-26 12:51:30|4344.2|4344.2|4344.51|4344.51|4344.51|4344.51|4344.2|4344.2|0
1637931100000|2021-11-26 12:51:40|4345.44|4345.44|4346.81|4346.81|4346.81|4346.81|4345.44|4345.44|0
1637931110000|2021-11-26 12:51:50|4346.72|4346.72|4346.72|4346.72|4346.72|4346.72|4346.72|4346.72|0
1637931120000|2021-11-26 12:52:00|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|0
1637931130000|2021-11-26 12:52:10|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|0
1637931140000|2021-11-26 12:52:20|4345.31|4345.31|4345.02|4345.02|4345.31|4345.31|4345.02|4345.02|0
1637931160000|2021-11-26 12:52:40|4345.33|4345.33|4345.33|4345.33|4345.48|4345.48|4345.33|4345.33|0
1637931170000|2021-11-26 12:52:50|4345.27|4345.27|4345.15|4345.15|4345.27|4345.27|4345.15|4345.15|0
1637931180000|2021-11-26 12:53:00|4344.38|4344.38|4342.82|4342.82|4344.38|4344.38|4342.82|4342.82|0
1637931190000|2021-11-26 12:53:10|4343.9|4343.9|4343.89|4343.89|4343.9|4343.9|4343.27|4343.27|0
1637931200000|2021-11-26 12:53:20|4343.8|4343.8|4343.8|4343.8|4343.8|4343.8|4343.8|4343.8|0
1637931210000|2021-11-26 12:53:30|4343.75|4343.75|4343.57|4343.57|4343.75|4343.75|4343.43|4343.43|0
1637931220000|2021-11-26 12:53:40|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|0
1637931230000|2021-11-26 12:53:50|4343.76|4343.76|4343.65|4343.65|4343.76|4343.76|4343.45|4343.45|0
1637931240000|2021-11-26 12:54:00|4343.96|4343.96|4343.96|4343.96|4343.96|4343.96|4343.96|4343.96|0
1637931270000|2021-11-26 12:54:30|4343.87|4343.87|4344.8|4344.8|4344.8|4344.8|4343.87|4343.87|0
1637931290000|2021-11-26 12:54:50|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|0
1637931300000|2021-11-26 12:55:00|4344.24|4344.24|4344.47|4344.47|4344.47|4344.47|4344.24|4344.24|0
1637931320000|2021-11-26 12:55:20|4343.85|4343.85|4343.36|4343.36|4343.85|4343.85|4343.36|4343.36|0
1637931340000|2021-11-26 12:55:40|4342.12|4342.12|4342.27|4342.27|4342.27|4342.27|4342.12|4342.12|0
1637931350000|2021-11-26 12:55:50|4342.39|4342.39|4342.39|4342.39|4342.39|4342.39|4342.08|4342.08|0
1637931360000|2021-11-26 12:56:00|4341.45|4341.45|4342.39|4342.39|4342.39|4342.39|4341.45|4341.45|0
1637931370000|2021-11-26 12:56:10|4341.14|4341.14|4341.1|4341.1|4341.14|4341.14|4341.1|4341.1|0
1637931380000|2021-11-26 12:56:20|4340.79|4340.79|4340.64|4340.64|4340.79|4340.79|4340.64|4340.64|0
1637931390000|2021-11-26 12:56:30|4340.58|4340.58|4339.25|4339.25|4340.58|4340.58|4339.25|4339.25|0
1637931410000|2021-11-26 12:56:50|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|0
1637931420000|2021-11-26 12:57:00|4338.84|4338.84|4339.06|4339.06|4339.06|4339.06|4338.75|4338.75|0
1637931450000|2021-11-26 12:57:30|4339.02|4339.02|4338.1|4338.1|4339.02|4339.02|4338.1|4338.1|0
1637931470000|2021-11-26 12:57:50|4338.41|4338.41|4338.41|4338.41|4338.56|4338.56|4338.41|4338.41|0
1637931480000|2021-11-26 12:58:00|4338.72|4338.72|4338.98|4338.98|4339.44|4339.44|4338.72|4338.72|0
1637931490000|2021-11-26 12:58:10|4338.93|4338.93|4338.31|4338.31|4338.93|4338.93|4338.31|4338.31|0
1637931500000|2021-11-26 12:58:20|4338.24|4338.24|4337.12|4337.12|4338.24|4338.24|4337.12|4337.12|0
1637931510000|2021-11-26 12:58:30|4337.28|4337.28|4338.53|4338.53|4338.53|4338.53|4337.28|4337.28|0
1637931520000|2021-11-26 12:58:40|4337.59|4337.59|4337.24|4337.24|4337.59|4337.59|4337.24|4337.24|0
1637931530000|2021-11-26 12:58:50|4337.3|4337.3|4337.29|4337.29|4337.45|4337.45|4336.83|4336.83|0
1637931540000|2021-11-26 12:59:00|4337.39|4337.39|4338.31|4338.31|4338.31|4338.31|4337.38|4337.38|0
1637931560000|2021-11-26 12:59:20|4338.15|4338.15|4337.53|4337.53|4338.15|4338.15|4337.53|4337.53|0
1637931570000|2021-11-26 12:59:30|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|0
1637931590000|2021-11-26 12:59:50|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|0
1637931600000|2021-11-26 13:00:00|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|0
1637931610000|2021-11-26 13:00:10|4338.92|4338.92|4338.62|4338.62|4338.92|4338.92|4338.62|4338.62|0
1637931620000|2021-11-26 13:00:20|4339.24|4339.24|4339.24|4339.24|4339.24|4339.24|4339.24|4339.24|0
1637931640000|2021-11-26 13:00:40|4339.12|4339.12|4339.18|4339.18|4339.18|4339.18|4339.12|4339.12|0
1637931650000|2021-11-26 13:00:50|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|0
1637931660000|2021-11-26 13:01:00|4338.87|4338.87|4338.98|4338.98|4339.02|4339.02|4338.87|4338.87|0
1637931670000|2021-11-26 13:01:10|4338.67|4338.67|4338.63|4338.63|4338.67|4338.67|4338.54|4338.54|0
1637931680000|2021-11-26 13:01:20|4338.33|4338.33|4338.01|4338.01|4338.33|4338.33|4338.01|4338.01|0
1637931690000|2021-11-26 13:01:30|4337.86|4337.86|4337.71|4337.71|4337.86|4337.86|4337.71|4337.71|0
1637931700000|2021-11-26 13:01:40|4337.86|4337.86|4337.55|4337.55|4337.86|4337.86|4337.55|4337.55|0
1637931710000|2021-11-26 13:01:50|4337.87|4337.87|4337.24|4337.24|4337.87|4337.87|4337.24|4337.24|0
1637931720000|2021-11-26 13:02:00|4337.55|4337.55|4337.24|4337.24|4337.55|4337.55|4337.24|4337.24|0
1637931730000|2021-11-26 13:02:10|4336.93|4336.93|4337.02|4337.02|4337.39|4337.39|4336.93|4336.93|0
1637931740000|2021-11-26 13:02:20|4336.4|4336.4|4335.84|4335.84|4336.4|4336.4|4335.7|4335.7|0
1637931750000|2021-11-26 13:02:30|4335.92|4335.92|4336.01|4336.01|4336.01|4336.01|4335.39|4335.39|0
1637931760000|2021-11-26 13:02:40|4335.39|4335.39|4336.16|4336.16|4336.16|4336.16|4335.39|4335.39|0
1637931770000|2021-11-26 13:02:50|4335.61|4335.61|4334.94|4334.94|4335.61|4335.61|4334.63|4334.63|0
1637931790000|2021-11-26 13:03:10|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|0
1637931800000|2021-11-26 13:03:20|4335.69|4335.69|4335.97|4335.97|4335.97|4335.97|4335.36|4335.36|0
1637931810000|2021-11-26 13:03:30|4337.22|4337.22|4336.91|4336.91|4337.22|4337.22|4336.91|4336.91|0
1637931830000|2021-11-26 13:03:50|4337.04|4337.04|4337.04|4337.04|4337.04|4337.04|4337.04|4337.04|0
1637931840000|2021-11-26 13:04:00|4338.29|4338.29|4337.7|4337.7|4338.6|4338.6|4337.66|4337.66|0
1637931850000|2021-11-26 13:04:10|4339.26|4339.26|4339.11|4339.11|4339.42|4339.42|4338.8|4338.8|0
1637931860000|2021-11-26 13:04:20|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|0
1637931870000|2021-11-26 13:04:30|4338.81|4338.81|4338.93|4338.93|4338.93|4338.93|4338.81|4338.81|0
1637931880000|2021-11-26 13:04:40|4339.24|4339.24|4338.61|4338.61|4339.24|4339.24|4338.61|4338.61|0
1637931890000|2021-11-26 13:04:50|4339.86|4339.86|4340.17|4340.17|4340.17|4340.17|4339.86|4339.86|0
1637931900000|2021-11-26 13:05:00|4340.48|4340.48|4340.79|4340.79|4341.1|4341.1|4340.48|4340.48|0
1637931910000|2021-11-26 13:05:10|4340.84|4340.84|4340.21|4340.21|4340.84|4340.84|4339.9|4339.9|0
1637931920000|2021-11-26 13:05:20|4339.9|4339.9|4339.76|4339.76|4340.08|4340.08|4339.67|4339.67|0
1637931930000|2021-11-26 13:05:30|4339.3|4339.3|4339.93|4339.93|4339.93|4339.93|4339.3|4339.3|0
1637931940000|2021-11-26 13:05:40|4340.24|4340.24|4339.93|4339.93|4340.24|4340.24|4339.61|4339.61|0
1637931950000|2021-11-26 13:05:50|4340|4340|4339.82|4339.82|4340.13|4340.13|4339.82|4339.82|0
1637931960000|2021-11-26 13:06:00|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|0
1637931980000|2021-11-26 13:06:20|4339.95|4339.95|4340.27|4340.27|4340.27|4340.27|4339.95|4339.95|0
1637931990000|2021-11-26 13:06:30|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|0
1637932000000|2021-11-26 13:06:40|4340.86|4340.86|4340.95|4340.95|4340.95|4340.95|4340.86|4340.86|0
1637932010000|2021-11-26 13:06:50|4341.26|4341.26|4341.72|4341.72|4341.72|4341.72|4341.26|4341.26|0
1637932030000|2021-11-26 13:07:10|4342.03|4342.03|4342.34|4342.34|4342.34|4342.34|4342.03|4342.03|0
1637932040000|2021-11-26 13:07:20|4341.88|4341.88|4341.26|4341.26|4341.88|4341.88|4341.26|4341.26|0
1637932050000|2021-11-26 13:07:30|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|0
1637932070000|2021-11-26 13:07:50|4342.5|4342.5|4342.35|4342.35|4342.66|4342.66|4342.35|4342.35|0
1637932080000|2021-11-26 13:08:00|4341.73|4341.73|4341.61|4341.61|4341.73|4341.73|4341.61|4341.61|0
1637932090000|2021-11-26 13:08:10|4342.23|4342.23|4342.08|4342.08|4342.23|4342.23|4341.46|4341.46|0
1637932100000|2021-11-26 13:08:20|4341.46|4341.46|4341.77|4341.77|4342.08|4342.08|4341.46|4341.46|0
1637932110000|2021-11-26 13:08:30|4341.71|4341.71|4341.21|4341.21|4341.71|4341.71|4341.21|4341.21|0
1637932130000|2021-11-26 13:08:50|4341.09|4341.09|4340.63|4340.63|4341.09|4341.09|4340.63|4340.63|0
1637932140000|2021-11-26 13:09:00|4340.94|4340.94|4340.09|4340.09|4340.94|4340.94|4340.04|4340.04|0
1637932160000|2021-11-26 13:09:20|4340.11|4340.11|4340.07|4340.07|4340.11|4340.11|4340.07|4340.07|0
1637932170000|2021-11-26 13:09:30|4339.66|4339.66|4339.62|4339.62|4339.66|4339.66|4339.62|4339.62|0
1637932180000|2021-11-26 13:09:40|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|0
1637932190000|2021-11-26 13:09:50|4339.89|4339.89|4339.73|4339.73|4339.89|4339.89|4339.57|4339.57|0
1637932200000|2021-11-26 13:10:00|4339.79|4339.79|4339.26|4339.26|4340.17|4340.17|4339.26|4339.26|0
1637932210000|2021-11-26 13:10:10|4339.57|4339.57|4340.81|4340.81|4340.81|4340.81|4339.57|4339.57|0
1637932220000|2021-11-26 13:10:20|4340.96|4340.96|4340.34|4340.34|4340.96|4340.96|4340.34|4340.34|0
1637932230000|2021-11-26 13:10:30|4339.72|4339.72|4339.87|4339.87|4339.87|4339.87|4339.72|4339.72|0
1637932240000|2021-11-26 13:10:40|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|0
1637932270000|2021-11-26 13:11:10|4340.96|4340.96|4340.03|4340.03|4340.96|4340.96|4340.03|4340.03|0
1637932280000|2021-11-26 13:11:20|4339.41|4339.41|4340.48|4340.48|4340.5|4340.5|4339.25|4339.25|0
1637932290000|2021-11-26 13:11:30|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|0
1637932300000|2021-11-26 13:11:40|4339.7|4339.7|4339.74|4339.74|4339.74|4339.74|4339.7|4339.7|0
1637932310000|2021-11-26 13:11:50|4339.92|4339.92|4340.08|4340.08|4340.08|4340.08|4339.92|4339.92|0
1637932320000|2021-11-26 13:12:00|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|0
1637932350000|2021-11-26 13:12:30|4340.35|4340.35|4340.04|4340.04|4340.35|4340.35|4340.04|4340.04|0
1637932360000|2021-11-26 13:12:40|4339.41|4339.41|4340.02|4340.02|4340.02|4340.02|4339.41|4339.41|0
1637932370000|2021-11-26 13:12:50|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|0
1637932380000|2021-11-26 13:13:00|4340.02|4340.02|4340|4340|4340.02|4340.02|4340|4340|0
1637932390000|2021-11-26 13:13:10|4340.15|4340.15|4340.56|4340.56|4340.56|4340.56|4340.15|4340.15|0
1637932400000|2021-11-26 13:13:20|4339.94|4339.94|4339.69|4339.69|4339.94|4339.94|4339.69|4339.69|0
1637932410000|2021-11-26 13:13:30|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|0
1637932440000|2021-11-26 13:14:00|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.8|4339.8|0
1637932450000|2021-11-26 13:14:10|4340.26|4340.26|4340.89|4340.89|4340.89|4340.89|4340.26|4340.26|0
1637932460000|2021-11-26 13:14:20|4340.58|4340.58|4340.28|4340.28|4340.58|4340.58|4340.28|4340.28|0
1637932490000|2021-11-26 13:14:50|4340.19|4340.19|4339.64|4339.64|4340.19|4340.19|4339.64|4339.64|0
1637932500000|2021-11-26 13:15:00|4339.7|4339.7|4341.09|4341.09|4341.4|4341.4|4339.7|4339.7|0
1637932510000|2021-11-26 13:15:10|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|0
1637932520000|2021-11-26 13:15:20|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|0
1637932530000|2021-11-26 13:15:30|4340.66|4340.66|4340.62|4340.62|4340.66|4340.66|4340.62|4340.62|0
1637932540000|2021-11-26 13:15:40|4339.68|4339.68|4339.99|4339.99|4340.31|4340.31|4339.68|4339.68|0
1637932550000|2021-11-26 13:15:50|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|0
1637932570000|2021-11-26 13:16:10|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|0
1637932590000|2021-11-26 13:16:30|4339.17|4339.17|4339.64|4339.64|4339.64|4339.64|4337.76|4337.76|0
1637932600000|2021-11-26 13:16:40|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|0
1637932620000|2021-11-26 13:17:00|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|0
1637932630000|2021-11-26 13:17:10|4340.47|4340.47|4340.18|4340.18|4340.47|4340.47|4340.01|4340.01|0
1637932640000|2021-11-26 13:17:20|4339.87|4339.87|4339.87|4339.87|4339.87|4339.87|4339.87|4339.87|0
1637932650000|2021-11-26 13:17:30|4339.75|4339.75|4339.66|4339.66|4339.75|4339.75|4339.66|4339.66|0
1637932680000|2021-11-26 13:18:00|4339.62|4339.62|4339.42|4339.42|4339.62|4339.62|4339.42|4339.42|0
1637932690000|2021-11-26 13:18:10|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|0
1637932710000|2021-11-26 13:18:30|4339.39|4339.39|4338.92|4338.92|4339.39|4339.39|4338.92|4338.92|0
1637932720000|2021-11-26 13:18:40|4338.8|4338.8|4338.5|4338.5|4338.8|4338.8|4338.49|4338.49|0
1637932740000|2021-11-26 13:19:00|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|0
1637932750000|2021-11-26 13:19:10|4338.84|4338.84|4339|4339|4339|4339|4338.37|4338.37|0
1637932760000|2021-11-26 13:19:20|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|0
1637932770000|2021-11-26 13:19:30|4338.33|4338.33|4338.65|4338.65|4338.96|4338.96|4338.33|4338.33|0
1637932780000|2021-11-26 13:19:40|4338.55|4338.55|4339.19|4339.19|4339.19|4339.19|4338.55|4338.55|0
1637932790000|2021-11-26 13:19:50|4339.96|4339.96|4339.5|4339.5|4339.96|4339.96|4339.5|4339.5|0
1637932800000|2021-11-26 13:20:00|4338.88|4338.88|4339.32|4339.32|4339.51|4339.51|4338.88|4338.88|0
1637932810000|2021-11-26 13:20:10|4339.42|4339.42|4339.17|4339.17|4339.42|4339.42|4339.17|4339.17|0
1637932820000|2021-11-26 13:20:20|4339.48|4339.48|4339.5|4339.5|4339.5|4339.5|4339.48|4339.48|0
1637932830000|2021-11-26 13:20:30|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|0
1637932840000|2021-11-26 13:20:40|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|0
1637932850000|2021-11-26 13:20:50|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|0
1637932860000|2021-11-26 13:21:00|4339.1|4339.1|4338.84|4338.84|4339.12|4339.12|4338.84|4338.84|0
1637932870000|2021-11-26 13:21:10|4338.66|4338.66|4340.04|4340.04|4340.04|4340.04|4338.66|4338.66|0
1637932880000|2021-11-26 13:21:20|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|0
1637932890000|2021-11-26 13:21:30|4340.54|4340.54|4340.68|4340.68|4340.68|4340.68|4340.54|4340.54|0
1637932910000|2021-11-26 13:21:50|4340.36|4340.36|4341.3|4341.3|4341.3|4341.3|4340.36|4340.36|0
1637932920000|2021-11-26 13:22:00|4340.36|4340.36|4340.25|4340.25|4340.36|4340.36|4340.25|4340.25|0
1637932930000|2021-11-26 13:22:10|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|0
1637932940000|2021-11-26 13:22:20|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|0
1637932980000|2021-11-26 13:23:00|4340.74|4340.74|4340|4340|4340.74|4340.74|4340|4340|0
1637932990000|2021-11-26 13:23:10|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|0
1637933030000|2021-11-26 13:23:50|4340|4340|4340|4340|4340|4340|4340|4340|0
1637933040000|2021-11-26 13:24:00|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|0
1637933050000|2021-11-26 13:24:10|4339.06|4339.06|4339.38|4339.38|4339.69|4339.69|4339.06|4339.06|0
1637933070000|2021-11-26 13:24:30|4338.44|4338.44|4339.69|4339.69|4339.69|4339.69|4338.44|4338.44|0
1637933080000|2021-11-26 13:24:40|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|0
1637933090000|2021-11-26 13:24:50|4339.06|4339.06|4338.75|4338.75|4339.06|4339.06|4338.75|4338.75|0
1637933130000|2021-11-26 13:25:30|4338.44|4338.44|4338.43|4338.43|4339.06|4339.06|4338.39|4338.39|0
1637933140000|2021-11-26 13:25:40|4338.12|4338.12|4338.43|4338.43|4338.43|4338.43|4338.12|4338.12|0
1637933150000|2021-11-26 13:25:50|4338.12|4338.12|4338.43|4338.43|4338.43|4338.43|4338.12|4338.12|0
1637933160000|2021-11-26 13:26:00|4338.13|4338.13|4338.73|4338.73|4338.73|4338.73|4338.13|4338.13|0
1637933170000|2021-11-26 13:26:10|4338.61|4338.61|4338.66|4338.66|4338.66|4338.66|4338.61|4338.61|0
1637933180000|2021-11-26 13:26:20|4338.61|4338.61|4338.46|4338.46|4338.61|4338.61|4338.46|4338.46|0
1637933190000|2021-11-26 13:26:30|4338.51|4338.51|4338.32|4338.32|4338.51|4338.51|4337.58|4337.58|0
1637933200000|2021-11-26 13:26:40|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|0
1637933210000|2021-11-26 13:26:50|4338.26|4338.26|4338.77|4338.77|4338.77|4338.77|4338.26|4338.26|0
1637933220000|2021-11-26 13:27:00|4338.46|4338.46|4338.3|4338.3|4338.46|4338.46|4338.3|4338.3|0
1637933230000|2021-11-26 13:27:10|4337.99|4337.99|4337.96|4337.96|4337.99|4337.99|4337.96|4337.96|0
1637933240000|2021-11-26 13:27:20|4337.65|4337.65|4337.5|4337.5|4337.65|4337.65|4337.5|4337.5|0
1637933250000|2021-11-26 13:27:30|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|0
1637933260000|2021-11-26 13:27:40|4337.66|4337.66|4337.81|4337.81|4337.85|4337.85|4337.54|4337.54|0
1637933270000|2021-11-26 13:27:50|4337.9|4337.9|4337.59|4337.59|4337.9|4337.9|4337.28|4337.28|0
1637933280000|2021-11-26 13:28:00|4337.35|4337.35|4337.35|4337.35|4337.35|4337.35|4337.35|4337.35|0
1637933290000|2021-11-26 13:28:10|4337.26|4337.26|4336.86|4336.86|4337.26|4337.26|4336.86|4336.86|0
1637933300000|2021-11-26 13:28:20|4336.7|4336.7|4336.39|4336.39|4336.7|4336.7|4336.39|4336.39|0
1637933310000|2021-11-26 13:28:30|4336.08|4336.08|4335.51|4335.51|4336.08|4336.08|4335.51|4335.51|0
1637933320000|2021-11-26 13:28:40|4335.21|4335.21|4335.36|4335.36|4335.51|4335.51|4335.21|4335.21|0
1637933330000|2021-11-26 13:28:50|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|0
1637933340000|2021-11-26 13:29:00|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|0
1637933360000|2021-11-26 13:29:20|4334.75|4334.75|4335.14|4335.14|4335.14|4335.14|4334.75|4334.75|0
1637933370000|2021-11-26 13:29:30|4334.98|4334.98|4335.3|4335.3|4335.3|4335.3|4334.98|4334.98|0
1637933380000|2021-11-26 13:29:40|4335.61|4335.61|4335.61|4335.61|4335.61|4335.61|4335.61|4335.61|0
1637933390000|2021-11-26 13:29:50|4335.3|4335.3|4335.45|4335.45|4335.45|4335.45|4334.98|4334.98|0
1637933400000|2021-11-26 13:30:00|4335.54|4335.54|4334.69|4334.69|4335.54|4335.54|4334.67|4334.67|0
1637933410000|2021-11-26 13:30:10|4334.57|4334.57|4334.34|4334.34|4334.57|4334.57|4334.34|4334.34|0
1637933420000|2021-11-26 13:30:20|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|0
1637933430000|2021-11-26 13:30:30|4334.2|4334.2|4333.49|4333.49|4334.2|4334.2|4333.27|4333.27|0
1637933440000|2021-11-26 13:30:40|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|0
1637933470000|2021-11-26 13:31:10|4333.18|4333.18|4333.39|4333.39|4333.39|4333.39|4333.09|4333.09|0
1637933480000|2021-11-26 13:31:20|4333.7|4333.7|4332.62|4332.62|4333.7|4333.7|4332.62|4332.62|0
1637933490000|2021-11-26 13:31:30|4332.71|4332.71|4333.1|4333.1|4333.1|4333.1|4332.71|4332.71|0
1637933500000|2021-11-26 13:31:40|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|0
1637933520000|2021-11-26 13:32:00|4333.28|4333.28|4333.68|4333.68|4333.68|4333.68|4333.28|4333.28|0
1637933540000|2021-11-26 13:32:20|4333.57|4333.57|4334.25|4334.25|4334.34|4334.34|4333.57|4333.57|0
1637933550000|2021-11-26 13:32:30|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|0
1637933560000|2021-11-26 13:32:40|4334.1|4334.1|4334.8|4334.8|4334.89|4334.89|4334.1|4334.1|0
1637933570000|2021-11-26 13:32:50|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|0
1637933580000|2021-11-26 13:33:00|4334.73|4334.73|4335.14|4335.14|4335.19|4335.19|4334.73|4334.73|0
1637933610000|2021-11-26 13:33:30|4334.97|4334.97|4335.95|4335.95|4335.95|4335.95|4334.97|4334.97|0
1637933620000|2021-11-26 13:33:40|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|0
1637933630000|2021-11-26 13:33:50|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|0
1637933640000|2021-11-26 13:34:00|4335.38|4335.38|4335.19|4335.19|4335.38|4335.38|4335.19|4335.19|0
1637933650000|2021-11-26 13:34:10|4334.87|4334.87|4334.87|4334.87|4334.87|4334.87|4334.87|4334.87|0
1637933660000|2021-11-26 13:34:20|4334.99|4334.99|4335.13|4335.13|4335.31|4335.31|4334.99|4334.99|0
1637933700000|2021-11-26 13:35:00|4335.19|4335.19|4335.33|4335.33|4335.33|4335.33|4335.19|4335.19|0
1637933710000|2021-11-26 13:35:10|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|0
1637933720000|2021-11-26 13:35:20|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|0
1637933730000|2021-11-26 13:35:30|4334.62|4334.62|4334.93|4334.93|4334.93|4334.93|4334.62|4334.62|0
1637933750000|2021-11-26 13:35:50|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|0
1637933760000|2021-11-26 13:36:00|4335.13|4335.13|4335.13|4335.13|4335.13|4335.13|4335.13|4335.13|0
1637933780000|2021-11-26 13:36:20|4335.32|4335.32|4337.03|4337.03|4337.03|4337.03|4335.32|4335.32|0
1637933790000|2021-11-26 13:36:30|4336.87|4336.87|4337.73|4337.73|4337.73|4337.73|4336.87|4336.87|0
1637933800000|2021-11-26 13:36:40|4338|4338|4338|4338|4338|4338|4338|4338|0
1637933810000|2021-11-26 13:36:50|4337.84|4337.84|4337.84|4337.84|4337.84|4337.84|4337.84|4337.84|0
1637933840000|2021-11-26 13:37:20|4338.15|4338.15|4338.15|4338.15|4338.15|4338.15|4338.15|4338.15|0
1637933880000|2021-11-26 13:38:00|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|0
1637933900000|2021-11-26 13:38:20|4338.37|4338.37|4338.79|4338.79|4338.79|4338.79|4338.37|4338.37|0
1637933920000|2021-11-26 13:38:40|4338.73|4338.73|4338.41|4338.41|4338.73|4338.73|4338.41|4338.41|0
1637933930000|2021-11-26 13:38:50|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|0
1637933940000|2021-11-26 13:39:00|4337.87|4337.87|4337.87|4337.87|4337.87|4337.87|4337.87|4337.87|0
1637933950000|2021-11-26 13:39:10|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|0
1637933960000|2021-11-26 13:39:20|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|0
1637933970000|2021-11-26 13:39:30|4338.34|4338.34|4338.65|4338.65|4338.65|4338.65|4338.34|4338.34|0
1637933980000|2021-11-26 13:39:40|4338.73|4338.73|4338.11|4338.11|4338.73|4338.73|4338.11|4338.11|0
1637933990000|2021-11-26 13:39:50|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|0
1637934000000|2021-11-26 13:40:00|4338.54|4338.54|4338.66|4338.66|4338.66|4338.66|4338.54|4338.54|0
1637934010000|2021-11-26 13:40:10|4338.56|4338.56|4338.55|4338.55|4338.56|4338.56|4338.55|4338.55|0
1637934030000|2021-11-26 13:40:30|4338.6|4338.6|4338.49|4338.49|4338.6|4338.6|4338.49|4338.49|0
1637934040000|2021-11-26 13:40:40|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|0
1637934050000|2021-11-26 13:40:50|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|0
1637934080000|2021-11-26 13:41:20|4339.13|4339.13|4339.13|4339.13|4339.53|4339.53|4339.13|4339.13|0
1637934090000|2021-11-26 13:41:30|4339.28|4339.28|4339.5|4339.5|4339.75|4339.75|4339.28|4339.28|0
1637934100000|2021-11-26 13:41:40|4339.41|4339.41|4339.68|4339.68|4339.68|4339.68|4339.27|4339.27|0
1637934110000|2021-11-26 13:41:50|4339.83|4339.83|4340.46|4340.46|4340.46|4340.46|4339.83|4339.83|0
1637934120000|2021-11-26 13:42:00|4340.61|4340.61|4341.24|4341.24|4341.24|4341.24|4340.61|4340.61|0
1637934130000|2021-11-26 13:42:10|4340.61|4340.61|4340.74|4340.74|4340.74|4340.74|4340.61|4340.61|0
1637934140000|2021-11-26 13:42:20|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|0
1637934150000|2021-11-26 13:42:30|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|0
1637934180000|2021-11-26 13:43:00|4340.27|4340.27|4339.96|4339.96|4340.27|4340.27|4339.96|4339.96|0
1637934200000|2021-11-26 13:43:20|4340.08|4340.08|4339.82|4339.82|4340.08|4340.08|4339.77|4339.77|0
1637934210000|2021-11-26 13:43:30|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|0
1637934220000|2021-11-26 13:43:40|4340.01|4340.01|4339.66|4339.66|4340.01|4340.01|4339.66|4339.66|0
1637934230000|2021-11-26 13:43:50|4339.97|4339.97|4339.66|4339.66|4340.91|4340.91|4339.66|4339.66|0
1637934250000|2021-11-26 13:44:10|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|0
1637934260000|2021-11-26 13:44:20|4339.46|4339.46|4339.46|4339.46|4339.46|4339.46|4339.46|4339.46|0
1637934270000|2021-11-26 13:44:30|4339.31|4339.31|4339.49|4339.49|4339.49|4339.49|4339.31|4339.31|0
1637934280000|2021-11-26 13:44:40|4339.4|4339.4|4339.31|4339.31|4339.4|4339.4|4339.31|4339.31|0
1637934290000|2021-11-26 13:44:50|4338.37|4338.37|4338.33|4338.33|4338.37|4338.37|4338.33|4338.33|0
1637934300000|2021-11-26 13:45:00|4338.12|4338.12|4339.32|4339.32|4339.32|4339.32|4338.12|4338.12|0
1637934310000|2021-11-26 13:45:10|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|0
1637934320000|2021-11-26 13:45:20|4338.32|4338.32|4338.21|4338.21|4338.32|4338.32|4338.21|4338.21|0
1637934340000|2021-11-26 13:45:40|4337.89|4337.89|4337.48|4337.48|4337.89|4337.89|4337.23|4337.23|0
1637934350000|2021-11-26 13:45:50|4337.39|4337.39|4336.74|4336.74|4337.39|4337.39|4336.74|4336.74|0
1637934360000|2021-11-26 13:46:00|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|0
1637934370000|2021-11-26 13:46:10|4337.99|4337.99|4339.19|4339.19|4339.19|4339.19|4337.99|4337.99|0
1637934380000|2021-11-26 13:46:20|4339.09|4339.09|4339.4|4339.4|4339.4|4339.4|4339.09|4339.09|0
1637934390000|2021-11-26 13:46:30|4339.34|4339.34|4339.3|4339.3|4339.44|4339.44|4339.3|4339.3|0
1637934410000|2021-11-26 13:46:50|4338.36|4338.36|4338.36|4338.36|4338.36|4338.36|4338.36|4338.36|0
1637934420000|2021-11-26 13:47:00|4338.68|4338.68|4338.83|4338.83|4338.83|4338.83|4338.68|4338.68|0
1637934440000|2021-11-26 13:47:20|4338.21|4338.21|4338.11|4338.11|4338.21|4338.21|4338.11|4338.11|0
1637934460000|2021-11-26 13:47:40|4338.43|4338.43|4339.13|4339.13|4339.13|4339.13|4338.43|4338.43|0
1637934470000|2021-11-26 13:47:50|4339.45|4339.45|4339.76|4339.76|4339.76|4339.76|4339.45|4339.45|0
1637934480000|2021-11-26 13:48:00|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|0
1637934490000|2021-11-26 13:48:10|4340.38|4340.38|4340.69|4340.69|4340.69|4340.69|4340.38|4340.38|0
1637934510000|2021-11-26 13:48:30|4341|4341|4341|4341|4341|4341|4341|4341|0
1637934540000|2021-11-26 13:49:00|4341.31|4341.31|4339.77|4339.77|4341.31|4341.31|4339.77|4339.77|0
1637934550000|2021-11-26 13:49:10|4340|4340|4340|4340|4340|4340|4340|4340|0
1637934560000|2021-11-26 13:49:20|4340.06|4340.06|4340.02|4340.02|4340.06|4340.06|4339.4|4339.4|0
1637934570000|2021-11-26 13:49:30|4340.33|4340.33|4342.19|4342.19|4342.19|4342.19|4340.33|4340.33|0
1637934580000|2021-11-26 13:49:40|4342.1|4342.1|4342.07|4342.07|4342.1|4342.1|4342.01|4342.01|0
1637934600000|2021-11-26 13:50:00|4341.75|4341.75|4341.29|4341.29|4341.75|4341.75|4341.29|4341.29|0
1637934610000|2021-11-26 13:50:10|4341.38|4341.38|4341.26|4341.26|4341.38|4341.38|4341.26|4341.26|0
1637934630000|2021-11-26 13:50:30|4341.57|4341.57|4341.33|4341.33|4341.63|4341.63|4341.33|4341.33|0
1637934640000|2021-11-26 13:50:40|4341.64|4341.64|4341.79|4341.79|4341.97|4341.97|4341.64|4341.64|0
1637934650000|2021-11-26 13:50:50|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|0
1637934680000|2021-11-26 13:51:20|4342.42|4342.42|4342.56|4342.56|4343.19|4343.19|4342.42|4342.42|0
1637934700000|2021-11-26 13:51:40|4342.88|4342.88|4343.07|4343.07|4343.38|4343.38|4342.88|4342.88|0
1637934710000|2021-11-26 13:51:50|4344.01|4344.01|4344.01|4344.01|4344.01|4344.01|4344.01|4344.01|0
1637934730000|2021-11-26 13:52:10|4343.7|4343.7|4342.46|4342.46|4343.7|4343.7|4342.46|4342.46|0
1637934740000|2021-11-26 13:52:20|4342.52|4342.52|4343.14|4343.14|4343.45|4343.45|4342.52|4342.52|0
1637934750000|2021-11-26 13:52:30|4342.82|4342.82|4343.14|4343.14|4343.14|4343.14|4342.82|4342.82|0
1637934770000|2021-11-26 13:52:50|4342.82|4342.82|4342.36|4342.36|4342.82|4342.82|4342.36|4342.36|0
1637934780000|2021-11-26 13:53:00|4342.67|4342.67|4342.67|4342.67|4342.67|4342.67|4342.67|4342.67|0
1637934790000|2021-11-26 13:53:10|4342.79|4342.79|4343.11|4343.11|4343.11|4343.11|4342.48|4342.48|0
1637934810000|2021-11-26 13:53:30|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|0
1637934840000|2021-11-26 13:54:00|4342.94|4342.94|4343.22|4343.22|4343.22|4343.22|4342.87|4342.87|0
1637934850000|2021-11-26 13:54:10|4343.28|4343.28|4343.65|4343.65|4343.65|4343.65|4343.28|4343.28|0
1637934870000|2021-11-26 13:54:30|4343.34|4343.34|4343.12|4343.12|4343.34|4343.34|4343.03|4343.03|0
1637934890000|2021-11-26 13:54:50|4343.43|4343.43|4343.43|4343.43|4343.43|4343.43|4343.43|4343.43|0
1637934900000|2021-11-26 13:55:00|4343.74|4343.74|4343.33|4343.33|4343.74|4343.74|4343.12|4343.12|0
1637934910000|2021-11-26 13:55:10|4343.79|4343.79|4343.79|4343.79|4343.79|4343.79|4343.79|4343.79|0
1637934920000|2021-11-26 13:55:20|4343.75|4343.75|4344.41|4344.41|4344.41|4344.41|4343.75|4343.75|0
1637934930000|2021-11-26 13:55:30|4344.1|4344.1|4344.38|4344.38|4344.38|4344.38|4343.75|4343.75|0
1637934940000|2021-11-26 13:55:40|4344.29|4344.29|4344.29|4344.29|4344.44|4344.44|4343.98|4343.98|0
1637934950000|2021-11-26 13:55:50|4344.75|4344.75|4344.21|4344.21|4344.9|4344.9|4344.21|4344.21|0
1637934960000|2021-11-26 13:56:00|4345.17|4345.17|4345.17|4345.17|4345.32|4345.32|4345.17|4345.17|0
1637934970000|2021-11-26 13:56:10|4345.02|4345.02|4344.88|4344.88|4345.02|4345.02|4344.7|4344.7|0
1637934980000|2021-11-26 13:56:20|4345.19|4345.19|4345.19|4345.19|4345.5|4345.5|4345.19|4345.19|0
1637934990000|2021-11-26 13:56:30|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|0
1637935000000|2021-11-26 13:56:40|4344.86|4344.86|4344.77|4344.77|4345.08|4345.08|4344.77|4344.77|0
1637935020000|2021-11-26 13:57:00|4344.93|4344.93|4345.36|4345.36|4345.67|4345.67|4344.93|4344.93|0
1637935030000|2021-11-26 13:57:10|4345.26|4345.26|4346.07|4346.07|4346.07|4346.07|4344.99|4344.99|0
1637935040000|2021-11-26 13:57:20|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|0
1637935050000|2021-11-26 13:57:30|4346.07|4346.07|4346.09|4346.09|4346.09|4346.09|4346.07|4346.07|0
1637935070000|2021-11-26 13:57:50|4345.94|4345.94|4345.78|4345.78|4345.94|4345.94|4345.63|4345.63|0
1637935080000|2021-11-26 13:58:00|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|4345.6|4345.6|0
1637935090000|2021-11-26 13:58:10|4345.73|4345.73|4345.73|4345.73|4345.73|4345.73|4345.73|4345.73|0
1637935100000|2021-11-26 13:58:20|4345.42|4345.42|4345.73|4345.73|4345.73|4345.73|4345.42|4345.42|0
1637935110000|2021-11-26 13:58:30|4346.05|4346.05|4345.99|4345.99|4346.66|4346.66|4345.68|4345.68|0
1637935120000|2021-11-26 13:58:40|4345.68|4345.68|4345.99|4345.99|4345.99|4345.99|4345.68|4345.68|0
1637935130000|2021-11-26 13:58:50|4345.68|4345.68|4345.37|4345.37|4345.68|4345.68|4345.37|4345.37|0
1637935140000|2021-11-26 13:59:00|4345.06|4345.06|4345.33|4345.33|4345.33|4345.33|4345.02|4345.02|0
1637935150000|2021-11-26 13:59:10|4345.18|4345.18|4345.18|4345.18|4345.18|4345.18|4345.18|4345.18|0
1637935160000|2021-11-26 13:59:20|4345.03|4345.03|4345.25|4345.25|4345.49|4345.49|4345.03|4345.03|0
1637935170000|2021-11-26 13:59:30|4345.09|4345.09|4344.16|4344.16|4345.09|4345.09|4344.16|4344.16|0
1637935180000|2021-11-26 13:59:40|4343.84|4343.84|4343.84|4343.84|4343.84|4343.84|4343.84|4343.84|0
1637935190000|2021-11-26 13:59:50|4343.94|4343.94|4343.94|4343.94|4343.94|4343.94|4343.94|4343.94|0
1637935200000|2021-11-26 14:00:00|4343.78|4343.78|4343.78|4343.78|4343.78|4343.78|4343.78|4343.78|0
1637935210000|2021-11-26 14:00:10|4343.94|4343.94|4344.49|4344.49|4344.49|4344.49|4343.94|4343.94|0
1637935220000|2021-11-26 14:00:20|4344.65|4344.65|4345.27|4345.27|4345.27|4345.27|4344.65|4344.65|0
1637935230000|2021-11-26 14:00:30|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|0
1637935240000|2021-11-26 14:00:40|4345|4345|4345|4345|4345|4345|4345|4345|0
1637935250000|2021-11-26 14:00:50|4345.09|4345.09|4343.01|4343.01|4345.09|4345.09|4343.01|4343.01|0
1637935260000|2021-11-26 14:01:00|4343.05|4343.05|4343.36|4343.36|4343.36|4343.36|4343.05|4343.05|0
1637935270000|2021-11-26 14:01:10|4343.45|4343.45|4343.54|4343.54|4343.54|4343.54|4343.45|4343.45|0
1637935280000|2021-11-26 14:01:20|4343.64|4343.64|4343.42|4343.42|4343.73|4343.73|4343.42|4343.42|0
1637935290000|2021-11-26 14:01:30|4342.17|4342.17|4342.21|4342.21|4342.21|4342.21|4342.06|4342.06|0
1637935300000|2021-11-26 14:01:40|4342.39|4342.39|4342.21|4342.21|4342.39|4342.39|4342.21|4342.21|0
1637935310000|2021-11-26 14:01:50|4342.83|4342.83|4342.83|4342.83|4342.83|4342.83|4342.83|4342.83|0
1637935320000|2021-11-26 14:02:00|4342.93|4342.93|4342.95|4342.95|4342.99|4342.99|4342.83|4342.83|0
1637935330000|2021-11-26 14:02:10|4343.26|4343.26|4343.26|4343.26|4343.26|4343.26|4343.26|4343.26|0
1637935340000|2021-11-26 14:02:20|4343.57|4343.57|4342.95|4342.95|4344.19|4344.19|4342.95|4342.95|0
1637935350000|2021-11-26 14:02:30|4343.04|4343.04|4343.04|4343.04|4343.04|4343.04|4343.04|4343.04|0
1637935380000|2021-11-26 14:03:00|4342.73|4342.73|4343.24|4343.24|4343.36|4343.36|4342.73|4342.73|0
1637935390000|2021-11-26 14:03:10|4343.39|4343.39|4343.57|4343.57|4343.61|4343.61|4342.67|4342.67|0
1637935400000|2021-11-26 14:03:20|4343.42|4343.42|4342.79|4342.79|4343.42|4343.42|4342.48|4342.48|0
1637935410000|2021-11-26 14:03:30|4343.42|4343.42|4343.1|4343.1|4343.48|4343.48|4343.1|4343.1|0
1637935420000|2021-11-26 14:03:40|4343.42|4343.42|4343.73|4343.73|4343.73|4343.73|4343.42|4343.42|0
1637935430000|2021-11-26 14:03:50|4343.64|4343.64|4343.54|4343.54|4343.64|4343.64|4343.54|4343.54|0
1637935440000|2021-11-26 14:04:00|4343.73|4343.73|4345.57|4345.57|4345.57|4345.57|4343.7|4343.7|0
1637935450000|2021-11-26 14:04:10|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|0
1637935460000|2021-11-26 14:04:20|4345.54|4345.54|4345.54|4345.54|4345.54|4345.54|4345.54|4345.54|0
1637935470000|2021-11-26 14:04:30|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|0
1637935480000|2021-11-26 14:04:40|4345.85|4345.85|4345.85|4345.85|4345.85|4345.85|4345.85|4345.85|0
1637935490000|2021-11-26 14:04:50|4346.16|4346.16|4346.41|4346.41|4346.45|4346.45|4346.16|4346.16|0
1637935500000|2021-11-26 14:05:00|4346.26|4346.26|4345.17|4345.17|4346.26|4346.26|4345.17|4345.17|0
1637935510000|2021-11-26 14:05:10|4345.48|4345.48|4345.48|4345.48|4345.48|4345.48|4345.48|4345.48|0
1637935520000|2021-11-26 14:05:20|4345.63|4345.63|4345.01|4345.01|4345.63|4345.63|4344.85|4344.85|0
1637935530000|2021-11-26 14:05:30|4345.32|4345.32|4344.85|4344.85|4345.47|4345.47|4344.85|4344.85|0
1637935540000|2021-11-26 14:05:40|4344.7|4344.7|4344.54|4344.54|4344.7|4344.7|4344.39|4344.39|0
1637935550000|2021-11-26 14:05:50|4345|4345|4344.85|4344.85|4345|4345|4344.85|4344.85|0
1637935560000|2021-11-26 14:06:00|4345|4345|4345|4345|4345|4345|4345|4345|0
1637935570000|2021-11-26 14:06:10|4346.56|4346.56|4346.87|4346.87|4346.87|4346.87|4346.56|4346.56|0
1637935580000|2021-11-26 14:06:20|4347.05|4347.05|4347.24|4347.24|4347.24|4347.24|4347.05|4347.05|0
1637935590000|2021-11-26 14:06:30|4347.39|4347.39|4347.46|4347.46|4347.46|4347.46|4347.06|4347.06|0
1637935600000|2021-11-26 14:06:40|4347.51|4347.51|4347.58|4347.58|4347.58|4347.58|4347.51|4347.51|0
1637935610000|2021-11-26 14:06:50|4347.43|4347.43|4346.82|4346.82|4347.43|4347.43|4346.5|4346.5|0
1637935620000|2021-11-26 14:07:00|4347.12|4347.12|4347.28|4347.28|4347.28|4347.28|4347.12|4347.12|0
1637935630000|2021-11-26 14:07:10|4347.18|4347.18|4346.2|4346.2|4347.18|4347.18|4346.2|4346.2|0
1637935640000|2021-11-26 14:07:20|4346.15|4346.15|4346.29|4346.29|4346.29|4346.29|4345.98|4345.98|0
1637935650000|2021-11-26 14:07:30|4346.2|4346.2|4346.2|4346.2|4346.2|4346.2|4346.2|4346.2|0
1637935690000|2021-11-26 14:08:10|4345.9|4345.9|4346.19|4346.19|4346.31|4346.31|4345.9|4345.9|0
1637935710000|2021-11-26 14:08:30|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|0
1637935720000|2021-11-26 14:08:40|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|0
1637935730000|2021-11-26 14:08:50|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|0
1637935740000|2021-11-26 14:09:00|4346.19|4346.19|4346.32|4346.32|4346.32|4346.32|4346.19|4346.19|0
1637935750000|2021-11-26 14:09:10|4346.26|4346.26|4344.86|4344.86|4346.26|4346.26|4344.86|4344.86|0
1637935770000|2021-11-26 14:09:30|4345.17|4345.17|4344.71|4344.71|4345.17|4345.17|4344.71|4344.71|0
1637935780000|2021-11-26 14:09:40|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|0
1637935790000|2021-11-26 14:09:50|4344.83|4344.83|4344.34|4344.34|4344.83|4344.83|4344.34|4344.34|0
1637935800000|2021-11-26 14:10:00|4344.11|4344.11|4343.42|4343.42|4344.11|4344.11|4343.42|4343.42|0
1637935810000|2021-11-26 14:10:10|4343.36|4343.36|4342.93|4342.93|4343.52|4343.52|4342.93|4342.93|0
1637935820000|2021-11-26 14:10:20|4343.05|4343.05|4342.73|4342.73|4344.04|4344.04|4342.73|4342.73|0
1637935830000|2021-11-26 14:10:30|4342.64|4342.64|4342.75|4342.75|4343.53|4343.53|4342.59|4342.59|0
1637935840000|2021-11-26 14:10:40|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|0
1637935850000|2021-11-26 14:10:50|4343.2|4343.2|4343.48|4343.48|4343.82|4343.82|4343.2|4343.2|0
1637935860000|2021-11-26 14:11:00|4343.36|4343.36|4343.33|4343.33|4343.48|4343.48|4343.33|4343.33|0
1637935880000|2021-11-26 14:11:20|4343.51|4343.51|4343.92|4343.92|4343.92|4343.92|4343.51|4343.51|0
1637935890000|2021-11-26 14:11:30|4344.23|4344.23|4344.23|4344.23|4344.54|4344.54|4344.23|4344.23|0
1637935900000|2021-11-26 14:11:40|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|0
1637935910000|2021-11-26 14:11:50|4344.07|4344.07|4343.43|4343.43|4344.07|4344.07|4343.43|4343.43|0
1637935920000|2021-11-26 14:12:00|4343.28|4343.28|4342.81|4342.81|4343.28|4343.28|4342.81|4342.81|0
1637935930000|2021-11-26 14:12:10|4342.9|4342.9|4342.9|4342.9|4342.9|4342.9|4342.9|4342.9|0
1637935940000|2021-11-26 14:12:20|4343|4343|4343.33|4343.33|4343.33|4343.33|4343|4343|0
1637935950000|2021-11-26 14:12:30|4343.18|4343.18|4343.8|4343.8|4343.8|4343.8|4342.87|4342.87|0
1637935960000|2021-11-26 14:12:40|4343.49|4343.49|4343.49|4343.49|4343.49|4343.49|4343.49|4343.49|0
1637935970000|2021-11-26 14:12:50|4343.45|4343.45|4343.3|4343.3|4343.45|4343.45|4343.3|4343.3|0
1637935980000|2021-11-26 14:13:00|4343.45|4343.45|4343.35|4343.35|4343.45|4343.45|4343.3|4343.3|0
1637935990000|2021-11-26 14:13:10|4343.18|4343.18|4343.41|4343.41|4343.57|4343.57|4343.18|4343.18|0
1637936000000|2021-11-26 14:13:20|4343.24|4343.24|4342.73|4342.73|4343.24|4343.24|4342.43|4342.43|0
1637936010000|2021-11-26 14:13:30|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|0
1637936020000|2021-11-26 14:13:40|4342.64|4342.64|4344.08|4344.08|4344.08|4344.08|4342.64|4342.64|0
1637936040000|2021-11-26 14:14:00|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|0
1637936050000|2021-11-26 14:14:10|4344.29|4344.29|4344.29|4344.29|4344.29|4344.29|4344.29|4344.29|0
1637936060000|2021-11-26 14:14:20|4343.67|4343.67|4342.93|4342.93|4343.67|4343.67|4342.93|4342.93|0
1637936090000|2021-11-26 14:14:50|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|0
1637936100000|2021-11-26 14:15:00|4343.09|4343.09|4343.29|4343.29|4343.4|4343.4|4342.78|4342.78|0
1637936110000|2021-11-26 14:15:10|4342.97|4342.97|4342.97|4342.97|4342.97|4342.97|4342.97|4342.97|0
1637936120000|2021-11-26 14:15:20|4343.29|4343.29|4343.6|4343.6|4343.6|4343.6|4343.29|4343.29|0
1637936140000|2021-11-26 14:15:40|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|0
1637936150000|2021-11-26 14:15:50|4343.29|4343.29|4342.83|4342.83|4343.29|4343.29|4342.83|4342.83|0
1637936160000|2021-11-26 14:16:00|4343.13|4343.13|4343.6|4343.6|4343.6|4343.6|4342.98|4342.98|0
1637936170000|2021-11-26 14:16:10|4343.29|4343.29|4343.29|4343.29|4343.45|4343.45|4343.14|4343.14|0
1637936180000|2021-11-26 14:16:20|4343.2|4343.2|4343.24|4343.24|4343.82|4343.82|4343.2|4343.2|0
1637936190000|2021-11-26 14:16:30|4343.55|4343.55|4343.16|4343.16|4343.55|4343.55|4343.16|4343.16|0
1637936200000|2021-11-26 14:16:40|4343.01|4343.01|4343.07|4343.07|4343.16|4343.16|4343.01|4343.01|0
1637936220000|2021-11-26 14:17:00|4342.83|4342.83|4342.83|4342.83|4342.83|4342.83|4342.83|4342.83|0
1637936230000|2021-11-26 14:17:10|4342.4|4342.4|4342.71|4342.71|4342.71|4342.71|4342.4|4342.4|0
1637936240000|2021-11-26 14:17:20|4342.4|4342.4|4342.24|4342.24|4342.4|4342.4|4342.09|4342.09|0
1637936250000|2021-11-26 14:17:30|4342.56|4342.56|4342.65|4342.65|4342.65|4342.65|4342.56|4342.56|0
1637936260000|2021-11-26 14:17:40|4342.28|4342.28|4341.57|4341.57|4342.28|4342.28|4341.57|4341.57|0
1637936270000|2021-11-26 14:17:50|4341.87|4341.87|4341.87|4341.87|4342.03|4342.03|4341.72|4341.72|0
1637936280000|2021-11-26 14:18:00|4341.81|4341.81|4342.15|4342.15|4342.15|4342.15|4341.81|4341.81|0
1637936290000|2021-11-26 14:18:10|4342.3|4342.3|4342.21|4342.21|4342.3|4342.3|4342.21|4342.21|0
1637936300000|2021-11-26 14:18:20|4341.9|4341.9|4341.84|4341.84|4341.9|4341.9|4341.84|4341.84|0
1637936310000|2021-11-26 14:18:30|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|0
1637936320000|2021-11-26 14:18:40|4341.84|4341.84|4341.33|4341.33|4342.15|4342.15|4341.33|4341.33|0
1637936340000|2021-11-26 14:19:00|4341.64|4341.64|4342.04|4342.04|4342.04|4342.04|4341.64|4341.64|0
1637936360000|2021-11-26 14:19:20|4341.95|4341.95|4342.04|4342.04|4342.04|4342.04|4341.95|4341.95|0
1637936370000|2021-11-26 14:19:30|4342.36|4342.36|4342.67|4342.67|4342.67|4342.67|4342.36|4342.36|0
1637936390000|2021-11-26 14:19:50|4342.36|4342.36|4342.27|4342.27|4342.36|4342.36|4342.27|4342.27|0
1637936400000|2021-11-26 14:20:00|4341.96|4341.96|4341.64|4341.64|4341.96|4341.96|4341.64|4341.64|0
1637936410000|2021-11-26 14:20:10|4341.6|4341.6|4341.4|4341.4|4341.6|4341.6|4341.09|4341.09|0
1637936420000|2021-11-26 14:20:20|4341.44|4341.44|4341.79|4341.79|4341.91|4341.91|4341.44|4341.44|0
1637936430000|2021-11-26 14:20:30|4341.94|4341.94|4341.92|4341.92|4341.94|4341.94|4341.79|4341.79|0
1637936440000|2021-11-26 14:20:40|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|0
1637936450000|2021-11-26 14:20:50|4342.35|4342.35|4342.4|4342.4|4342.4|4342.4|4342.35|4342.35|0
1637936470000|2021-11-26 14:21:10|4342.28|4342.28|4341.94|4341.94|4342.47|4342.47|4341.84|4341.84|0
1637936480000|2021-11-26 14:21:20|4341.62|4341.62|4342.31|4342.31|4342.31|4342.31|4341.22|4341.22|0
1637936490000|2021-11-26 14:21:30|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|0
1637936520000|2021-11-26 14:22:00|4341.96|4341.96|4342.58|4342.58|4342.58|4342.58|4341.96|4341.96|0
1637936530000|2021-11-26 14:22:10|4342.52|4342.52|4342.52|4342.52|4342.52|4342.52|4342.52|4342.52|0
1637936560000|2021-11-26 14:22:40|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|0
1637936570000|2021-11-26 14:22:50|4341.64|4341.64|4341.69|4341.69|4341.69|4341.69|4341.64|4341.64|0
1637936580000|2021-11-26 14:23:00|4341.73|4341.73|4342.19|4342.19|4342.19|4342.19|4341.73|4341.73|0
1637936590000|2021-11-26 14:23:10|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|0
1637936600000|2021-11-26 14:23:20|4342.54|4342.54|4342.85|4342.85|4342.85|4342.85|4342.54|4342.54|0
1637936620000|2021-11-26 14:23:40|4343.16|4343.16|4343.47|4343.47|4343.63|4343.63|4343.16|4343.16|0
1637936630000|2021-11-26 14:23:50|4343.32|4343.32|4343.01|4343.01|4343.32|4343.32|4343.01|4343.01|0
1637936640000|2021-11-26 14:24:00|4343.47|4343.47|4343.78|4343.78|4343.78|4343.78|4343.47|4343.47|0
1637936660000|2021-11-26 14:24:20|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|0
1637936690000|2021-11-26 14:24:50|4343.2|4343.2|4343.11|4343.11|4343.2|4343.2|4343.11|4343.11|0
1637936700000|2021-11-26 14:25:00|4342.79|4342.79|4343.11|4343.11|4343.11|4343.11|4342.79|4342.79|0
1637936710000|2021-11-26 14:25:10|4343.34|4343.34|4342.72|4342.72|4343.34|4343.34|4342.72|4342.72|0
1637936720000|2021-11-26 14:25:20|4343.03|4343.03|4343.09|4343.09|4343.09|4343.09|4343.03|4343.03|0
1637936750000|2021-11-26 14:25:50|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|0
1637936760000|2021-11-26 14:26:00|4343.4|4343.4|4342.86|4342.86|4343.4|4343.4|4342.77|4342.77|0
1637936770000|2021-11-26 14:26:10|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|0
1637936790000|2021-11-26 14:26:30|4342.45|4342.45|4343.07|4343.07|4343.07|4343.07|4342.45|4342.45|0
1637936800000|2021-11-26 14:26:40|4343.53|4343.53|4343.07|4343.07|4343.53|4343.53|4343.07|4343.07|0
1637936810000|2021-11-26 14:26:50|4343.68|4343.68|4342.92|4342.92|4343.68|4343.68|4342.92|4342.92|0
1637936820000|2021-11-26 14:27:00|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|0
1637936830000|2021-11-26 14:27:10|4343.32|4343.32|4343.22|4343.22|4343.32|4343.32|4343.22|4343.22|0
1637936840000|2021-11-26 14:27:20|4342.92|4342.92|4343.36|4343.36|4343.45|4343.45|4342.82|4342.82|0
1637936850000|2021-11-26 14:27:30|4343.59|4343.59|4343.14|4343.14|4343.77|4343.77|4343.14|4343.14|0
1637936860000|2021-11-26 14:27:40|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|0
1637936880000|2021-11-26 14:28:00|4342.68|4342.68|4342.99|4342.99|4343.14|4343.14|4342.68|4342.68|0
1637936890000|2021-11-26 14:28:10|4343.3|4343.3|4342.37|4342.37|4343.62|4343.62|4342.37|4342.37|0
1637936900000|2021-11-26 14:28:20|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|0
1637936920000|2021-11-26 14:28:40|4343.3|4343.3|4344.24|4344.24|4344.24|4344.24|4343.3|4343.3|0
1637936930000|2021-11-26 14:28:50|4343.61|4343.61|4343.52|4343.52|4343.61|4343.61|4343.52|4343.52|0
1637936940000|2021-11-26 14:29:00|4343.43|4343.43|4343.17|4343.17|4343.43|4343.43|4343.17|4343.17|0
1637936950000|2021-11-26 14:29:10|4343.48|4343.48|4344.1|4344.1|4344.1|4344.1|4343.48|4343.48|0
1637936960000|2021-11-26 14:29:20|4345.02|4345.02|4345.55|4345.55|4345.55|4345.55|4345.02|4345.02|0
1637936970000|2021-11-26 14:29:30|4345.46|4345.46|4345.09|4345.09|4345.46|4345.46|4344.85|4344.85|0
1637936980000|2021-11-26 14:29:40|4345|4345|4344.94|4344.94|4345|4345|4344.94|4344.94|0
1637936990000|2021-11-26 14:29:50|4345|4345|4345.62|4345.62|4346.56|4346.56|4345|4345|0
1637937000000|2021-11-26 14:30:00|4345.81|4345.81|4344|4344|4346.12|4346.12|4343.63|4343.63|0
1637937010000|2021-11-26 14:30:10|4344.09|4344.09|4345.03|4345.03|4345.65|4345.65|4344.09|4344.09|0
1637937020000|2021-11-26 14:30:20|4344.72|4344.72|4345.07|4345.07|4345.6|4345.6|4344.72|4344.72|0
1637937030000|2021-11-26 14:30:30|4344.76|4344.76|4345.01|4345.01|4345.01|4345.01|4344.76|4344.76|0
1637937040000|2021-11-26 14:30:40|4345.63|4345.63|4345.01|4345.01|4345.87|4345.87|4344.94|4344.94|0
1637937050000|2021-11-26 14:30:50|4345.24|4345.24|4345.48|4345.48|4345.48|4345.48|4345.14|4345.14|0
1637937060000|2021-11-26 14:31:00|4345.17|4345.17|4346.46|4346.46|4346.77|4346.77|4345.17|4345.17|0
1637937070000|2021-11-26 14:31:10|4346.4|4346.4|4346.19|4346.19|4346.81|4346.81|4346.19|4346.19|0
1637937080000|2021-11-26 14:31:20|4346.07|4346.07|4346.27|4346.27|4346.33|4346.33|4346.01|4346.01|0
1637937090000|2021-11-26 14:31:30|4345.95|4345.95|4346.31|4346.31|4346.62|4346.62|4345.95|4345.95|0
1637937100000|2021-11-26 14:31:40|4346.62|4346.62|4347.03|4347.03|4347.03|4347.03|4346.62|4346.62|0
1637937110000|2021-11-26 14:31:50|4347.38|4347.38|4346.37|4346.37|4347.62|4347.62|4346.37|4346.37|0
1637937120000|2021-11-26 14:32:00|4346.69|4346.69|4347.3|4347.3|4347.3|4347.3|4346.69|4346.69|0
1637937130000|2021-11-26 14:32:10|4347.25|4347.25|4346|4346|4347.25|4347.25|4345.69|4345.69|0
1637937140000|2021-11-26 14:32:20|4345.89|4345.89|4346.61|4346.61|4346.61|4346.61|4345.89|4345.89|0
1637937150000|2021-11-26 14:32:30|4346.92|4346.92|4347.63|4347.63|4347.63|4347.63|4346.92|4346.92|0
1637937160000|2021-11-26 14:32:40|4347.32|4347.32|4347.37|4347.37|4347.91|4347.91|4347.32|4347.32|0
1637937170000|2021-11-26 14:32:50|4347.52|4347.52|4347.83|4347.83|4347.99|4347.99|4347.52|4347.52|0
1637937180000|2021-11-26 14:33:00|4347.21|4347.21|4345.65|4345.65|4347.21|4347.21|4345.65|4345.65|0
1637937190000|2021-11-26 14:33:10|4345.96|4345.96|4345.96|4345.96|4345.96|4345.96|4345.65|4345.65|0
1637937210000|2021-11-26 14:33:30|4346.28|4346.28|4346.9|4346.9|4346.94|4346.94|4346.28|4346.28|0
1637937220000|2021-11-26 14:33:40|4347.25|4347.25|4347.56|4347.56|4347.71|4347.71|4347.25|4347.25|0
1637937230000|2021-11-26 14:33:50|4347.62|4347.62|4348.62|4348.62|4348.62|4348.62|4347.62|4347.62|0
1637937240000|2021-11-26 14:34:00|4348|4348|4348.72|4348.72|4348.84|4348.84|4347.91|4347.91|0
1637937250000|2021-11-26 14:34:10|4348.87|4348.87|4347.84|4347.84|4348.87|4348.87|4347.84|4347.84|0
1637937260000|2021-11-26 14:34:20|4347.69|4347.69|4347.72|4347.72|4348.34|4348.34|4347.4|4347.4|0
1637937270000|2021-11-26 14:34:30|4347.4|4347.4|4347.25|4347.25|4347.4|4347.4|4347.25|4347.25|0
1637937280000|2021-11-26 14:34:40|4346.94|4346.94|4346.53|4346.53|4346.94|4346.94|4346.53|4346.53|0
1637937300000|2021-11-26 14:35:00|4345.28|4345.28|4343.75|4343.75|4345.31|4345.31|4343.44|4343.44|0
1637937310000|2021-11-26 14:35:10|4344.06|4344.06|4344|4344|4344.69|4344.69|4344|4344|0
1637937320000|2021-11-26 14:35:20|4344.32|4344.32|4343.63|4343.63|4344.41|4344.41|4343.63|4343.63|0
1637937330000|2021-11-26 14:35:30|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|0
1637937340000|2021-11-26 14:35:40|4343.54|4343.54|4343.4|4343.4|4343.54|4343.54|4343.4|4343.4|0
1637937350000|2021-11-26 14:35:50|4344.03|4344.03|4345.21|4345.21|4345.21|4345.21|4344.03|4344.03|0
1637937360000|2021-11-26 14:36:00|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|0
1637937370000|2021-11-26 14:36:10|4344.9|4344.9|4344.62|4344.62|4344.9|4344.9|4344.43|4344.43|0
1637937380000|2021-11-26 14:36:20|4344.52|4344.52|4344.58|4344.58|4344.89|4344.89|4344.41|4344.41|0
1637937390000|2021-11-26 14:36:30|4344.27|4344.27|4344.52|4344.52|4344.52|4344.52|4344.27|4344.27|0
1637937400000|2021-11-26 14:36:40|4343.89|4343.89|4342.96|4342.96|4343.89|4343.89|4342.96|4342.96|0
1637937410000|2021-11-26 14:36:50|4342.49|4342.49|4342.59|4342.59|4342.59|4342.59|4341.87|4341.87|0
1637937420000|2021-11-26 14:37:00|4343.21|4343.21|4343.75|4343.75|4344.06|4344.06|4343.21|4343.21|0
1637937430000|2021-11-26 14:37:10|4344.06|4344.06|4344.37|4344.37|4344.37|4344.37|4343.75|4343.75|0
1637937440000|2021-11-26 14:37:20|4343.43|4343.43|4345.31|4345.31|4345.31|4345.31|4343.39|4343.39|0
1637937450000|2021-11-26 14:37:30|4344.68|4344.68|4344.96|4344.96|4344.96|4344.96|4344.15|4344.15|0
1637937460000|2021-11-26 14:37:40|4345.27|4345.27|4345.64|4345.64|4345.73|4345.73|4345.27|4345.27|0
1637937470000|2021-11-26 14:37:50|4345.49|4345.49|4345.8|4345.8|4345.8|4345.8|4345.18|4345.18|0
1637937480000|2021-11-26 14:38:00|4346.74|4346.74|4347.02|4347.02|4347.02|4347.02|4346.43|4346.43|0
1637937490000|2021-11-26 14:38:10|4347.17|4347.17|4347.79|4347.79|4347.79|4347.79|4347.17|4347.17|0
1637937510000|2021-11-26 14:38:30|4348.42|4348.42|4347.23|4347.23|4348.42|4348.42|4347.23|4347.23|0
1637937520000|2021-11-26 14:38:40|4346.92|4346.92|4346.91|4346.91|4347.86|4347.86|4346.91|4346.91|0
1637937530000|2021-11-26 14:38:50|4346.95|4346.95|4347.79|4347.79|4347.79|4347.79|4346.85|4346.85|0
1637937540000|2021-11-26 14:39:00|4347.83|4347.83|4347.86|4347.86|4347.86|4347.86|4347.83|4347.83|0
1637937550000|2021-11-26 14:39:10|4348.04|4348.04|4347.58|4347.58|4348.04|4348.04|4346.95|4346.95|0
1637937560000|2021-11-26 14:39:20|4346.95|4346.95|4346.95|4346.95|4346.95|4346.95|4346.95|4346.95|0
1637937570000|2021-11-26 14:39:30|4346.91|4346.91|4348.69|4348.69|4348.69|4348.69|4346.67|4346.67|0
1637937580000|2021-11-26 14:39:40|4348.81|4348.81|4349.33|4349.33|4349.42|4349.42|4348.5|4348.5|0
1637937590000|2021-11-26 14:39:50|4349.52|4349.52|4350.54|4350.54|4350.91|4350.91|4349.52|4349.52|0
1637937600000|2021-11-26 14:40:00|4350.22|4350.22|4351.32|4351.32|4351.38|4351.38|4350.05|4350.05|0
1637937620000|2021-11-26 14:40:20|4351.94|4351.94|4351.59|4351.59|4351.94|4351.94|4351.59|4351.59|0
1637937630000|2021-11-26 14:40:30|4350.97|4350.97|4350.46|4350.46|4350.97|4350.97|4350.15|4350.15|0
1637937640000|2021-11-26 14:40:40|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|0
1637937650000|2021-11-26 14:40:50|4350.19|4350.19|4350.19|4350.19|4350.19|4350.19|4350.19|4350.19|0
1637937660000|2021-11-26 14:41:00|4350.13|4350.13|4350.68|4350.68|4350.68|4350.68|4349.82|4349.82|0
1637937670000|2021-11-26 14:41:10|4350.99|4350.99|4351.14|4351.14|4351.14|4351.14|4350.99|4350.99|0
1637937680000|2021-11-26 14:41:20|4351.18|4351.18|4350.3|4350.3|4351.18|4351.18|4350.3|4350.3|0
1637937690000|2021-11-26 14:41:30|4350.21|4350.21|4350|4350|4350.21|4350.21|4349.74|4349.74|0
1637937700000|2021-11-26 14:41:40|4349.69|4349.69|4350.09|4350.09|4350.09|4350.09|4349.69|4349.69|0
1637937710000|2021-11-26 14:41:50|4350.21|4350.21|4351.56|4351.56|4351.56|4351.56|4350.21|4350.21|0
1637937720000|2021-11-26 14:42:00|4351.65|4351.65|4350.47|4350.47|4351.65|4351.65|4350.41|4350.41|0
1637937730000|2021-11-26 14:42:10|4350.53|4350.53|4351.53|4351.53|4351.53|4351.53|4350.53|4350.53|0
1637937760000|2021-11-26 14:42:40|4351.39|4351.39|4350.4|4350.4|4351.39|4351.39|4350.4|4350.4|0
1637937770000|2021-11-26 14:42:50|4350.72|4350.72|4350.87|4350.87|4350.87|4350.87|4350.72|4350.72|0
1637937780000|2021-11-26 14:43:00|4350.93|4350.93|4350.79|4350.79|4351.42|4351.42|4350.7|4350.7|0
1637937790000|2021-11-26 14:43:10|4351.1|4351.1|4350.65|4350.65|4351.12|4351.12|4350.5|4350.5|0
1637937800000|2021-11-26 14:43:20|4350.35|4350.35|4350.53|4350.53|4351.19|4351.19|4350.35|4350.35|0
1637937810000|2021-11-26 14:43:30|4350.83|4350.83|4350.72|4350.72|4350.83|4350.83|4350.68|4350.68|0
1637937820000|2021-11-26 14:43:40|4350.87|4350.87|4351.74|4351.74|4351.74|4351.74|4350.87|4350.87|0
1637937830000|2021-11-26 14:43:50|4352.06|4352.06|4352.76|4352.76|4352.76|4352.76|4352.06|4352.06|0
1637937840000|2021-11-26 14:44:00|4352.8|4352.8|4353.12|4353.12|4353.12|4353.12|4352.8|4352.8|0
1637937850000|2021-11-26 14:44:10|4353.21|4353.21|4353.52|4353.52|4353.52|4353.52|4353.21|4353.21|0
1637937860000|2021-11-26 14:44:20|4352.9|4352.9|4353.06|4353.06|4353.06|4353.06|4352.9|4352.9|0
1637937870000|2021-11-26 14:44:30|4352.74|4352.74|4353.72|4353.72|4353.72|4353.72|4352.74|4352.74|0
1637937890000|2021-11-26 14:44:50|4353.1|4353.1|4353.72|4353.72|4353.72|4353.72|4353.1|4353.1|0
1637937900000|2021-11-26 14:45:00|4353.56|4353.56|4355.89|4355.89|4355.89|4355.89|4353.56|4353.56|0
1637937910000|2021-11-26 14:45:10|4355.43|4355.43|4354.34|4354.34|4355.43|4355.43|4354.34|4354.34|0
1637937920000|2021-11-26 14:45:20|4354.65|4354.65|4352.98|4352.98|4354.71|4354.71|4352.98|4352.98|0
1637937930000|2021-11-26 14:45:30|4353.29|4353.29|4353.89|4353.89|4353.89|4353.89|4352.98|4352.98|0
1637937940000|2021-11-26 14:45:40|4353.74|4353.74|4353.56|4353.56|4353.74|4353.74|4352.83|4352.83|0
1637937950000|2021-11-26 14:45:50|4353.4|4353.4|4353.33|4353.33|4353.4|4353.4|4352.9|4352.9|0
1637937960000|2021-11-26 14:46:00|4353.08|4353.08|4353.54|4353.54|4353.54|4353.54|4353.06|4353.06|0
1637937970000|2021-11-26 14:46:10|4353.85|4353.85|4353.14|4353.14|4354.08|4354.08|4353.14|4353.14|0
1637937980000|2021-11-26 14:46:20|4354.08|4354.08|4354.16|4354.16|4354.16|4354.16|4354.08|4354.08|0
1637937990000|2021-11-26 14:46:30|4354.34|4354.34|4354.95|4354.95|4354.95|4354.95|4354.34|4354.34|0
1637938000000|2021-11-26 14:46:40|4355.11|4355.11|4354.13|4354.13|4355.11|4355.11|4354.13|4354.13|0
1637938010000|2021-11-26 14:46:50|4354.28|4354.28|4354.59|4354.59|4354.59|4354.59|4354.28|4354.28|0
1637938020000|2021-11-26 14:47:00|4354.69|4354.69|4354.84|4354.84|4354.84|4354.84|4354.69|4354.69|0
1637938030000|2021-11-26 14:47:10|4354.86|4354.86|4354.56|4354.56|4354.86|4354.86|4354.56|4354.56|0
1637938040000|2021-11-26 14:47:20|4354.86|4354.86|4356.1|4356.1|4356.1|4356.1|4354.86|4354.86|0
1637938050000|2021-11-26 14:47:30|4356.22|4356.22|4355.59|4355.59|4356.22|4356.22|4355.59|4355.59|0
1637938060000|2021-11-26 14:47:40|4355.9|4355.9|4355.16|4355.16|4355.9|4355.9|4355.16|4355.16|0
1637938070000|2021-11-26 14:47:50|4354.99|4354.99|4354.79|4354.79|4354.99|4354.99|4354.79|4354.79|0
1637938080000|2021-11-26 14:48:00|4354.7|4354.7|4356.63|4356.63|4356.63|4356.63|4354.52|4354.52|0
1637938090000|2021-11-26 14:48:10|4357.09|4357.09|4356.21|4356.21|4357.09|4357.09|4356.21|4356.21|0
1637938100000|2021-11-26 14:48:20|4355.9|4355.9|4357.8|4357.8|4357.8|4357.8|4355.9|4355.9|0
1637938110000|2021-11-26 14:48:30|4358.15|4358.15|4358.9|4358.9|4358.9|4358.9|4358.15|4358.15|0
1637938120000|2021-11-26 14:48:40|4358.99|4358.99|4358.99|4358.99|4358.99|4358.99|4358.99|4358.99|0
1637938130000|2021-11-26 14:48:50|4359.76|4359.76|4359.91|4359.91|4359.91|4359.91|4359.76|4359.76|0
1637938140000|2021-11-26 14:49:00|4359.51|4359.51|4359.27|4359.27|4359.51|4359.51|4358.91|4358.91|0
1637938150000|2021-11-26 14:49:10|4359.12|4359.12|4357.72|4357.72|4359.12|4359.12|4357.72|4357.72|0
1637938160000|2021-11-26 14:49:20|4357.88|4357.88|4356.9|4356.9|4357.88|4357.88|4356.84|4356.84|0
1637938170000|2021-11-26 14:49:30|4357.21|4357.21|4356.47|4356.47|4357.21|4357.21|4356.18|4356.18|0
1637938180000|2021-11-26 14:49:40|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|0
1637938190000|2021-11-26 14:49:50|4356.27|4356.27|4354.99|4354.99|4356.27|4356.27|4354.99|4354.99|0
1637938200000|2021-11-26 14:50:00|4355.03|4355.03|4354.88|4354.88|4355.03|4355.03|4354.88|4354.88|0
1637938210000|2021-11-26 14:50:10|4355.19|4355.19|4355.19|4355.19|4355.34|4355.34|4355.19|4355.19|0
1637938220000|2021-11-26 14:50:20|4354.95|4354.95|4354.71|4354.71|4354.95|4354.95|4354.55|4354.55|0
1637938230000|2021-11-26 14:50:30|4354.8|4354.8|4355.11|4355.11|4355.43|4355.43|4354.8|4354.8|0
1637938240000|2021-11-26 14:50:40|4354.81|4354.81|4356.34|4356.34|4356.47|4356.47|4354.81|4354.81|0
1637938250000|2021-11-26 14:50:50|4356.16|4356.16|4355.6|4355.6|4356.16|4356.16|4355.6|4355.6|0
1637938260000|2021-11-26 14:51:00|4355.52|4355.52|4356.01|4356.01|4356.01|4356.01|4355.52|4355.52|0
1637938270000|2021-11-26 14:51:10|4356.32|4356.32|4357.55|4357.55|4357.86|4357.86|4356.32|4356.32|0
1637938280000|2021-11-26 14:51:20|4358.18|4358.18|4357.67|4357.67|4358.49|4358.49|4357.67|4357.67|0
1637938290000|2021-11-26 14:51:30|4357.76|4357.76|4358.62|4358.62|4358.62|4358.62|4357.76|4357.76|0
1637938300000|2021-11-26 14:51:40|4358.31|4358.31|4358.48|4358.48|4358.48|4358.48|4357.68|4357.68|0
1637938310000|2021-11-26 14:51:50|4358.57|4358.57|4358.57|4358.57|4358.89|4358.89|4358.57|4358.57|0
1637938320000|2021-11-26 14:52:00|4358.42|4358.42|4358.54|4358.54|4358.54|4358.54|4358.1|4358.1|0
1637938330000|2021-11-26 14:52:10|4358.23|4358.23|4358.66|4358.66|4358.66|4358.66|4358.23|4358.23|0
1637938340000|2021-11-26 14:52:20|4358.72|4358.72|4358.18|4358.18|4358.87|4358.87|4358.18|4358.18|0
1637938350000|2021-11-26 14:52:30|4357.87|4357.87|4357.37|4357.37|4357.87|4357.87|4357.37|4357.37|0
1637938360000|2021-11-26 14:52:40|4357.06|4357.06|4357.1|4357.1|4357.37|4357.37|4357.06|4357.06|0
1637938370000|2021-11-26 14:52:50|4357.41|4357.41|4358.03|4358.03|4358.03|4358.03|4357.41|4357.41|0
1637938380000|2021-11-26 14:53:00|4357.72|4357.72|4358.3|4358.3|4358.62|4358.62|4357.64|4357.64|0
1637938390000|2021-11-26 14:53:10|4357.99|4357.99|4357.68|4357.68|4358.46|4358.46|4357.68|4357.68|0
1637938400000|2021-11-26 14:53:20|4357.99|4357.99|4357.99|4357.99|4357.99|4357.99|4357.99|4357.99|0
1637938410000|2021-11-26 14:53:30|4358.3|4358.3|4360.34|4360.34|4360.34|4360.34|4358.3|4358.3|0
1637938420000|2021-11-26 14:53:40|4360.19|4360.19|4360.19|4360.19|4360.19|4360.19|4360.19|4360.19|0
1637938430000|2021-11-26 14:53:50|4360.5|4360.5|4359.76|4359.76|4360.5|4360.5|4359.76|4359.76|0
1637938440000|2021-11-26 14:54:00|4359.64|4359.64|4359.6|4359.6|4359.64|4359.64|4359.6|4359.6|0
1637938450000|2021-11-26 14:54:10|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|0
1637938460000|2021-11-26 14:54:20|4359.83|4359.83|4359.98|4359.98|4359.98|4359.98|4359.83|4359.83|0
1637938470000|2021-11-26 14:54:30|4360.04|4360.04|4360.37|4360.37|4360.73|4360.73|4360|4360|0
1637938480000|2021-11-26 14:54:40|4360.43|4360.43|4360.52|4360.52|4360.52|4360.52|4360.43|4360.43|0
1637938490000|2021-11-26 14:54:50|4360.98|4360.98|4361.65|4361.65|4361.8|4361.8|4360.98|4360.98|0
1637938500000|2021-11-26 14:55:00|4361.47|4361.47|4361.79|4361.79|4361.79|4361.79|4361.22|4361.22|0
1637938510000|2021-11-26 14:55:10|4361.87|4361.87|4361.56|4361.56|4361.87|4361.87|4361.56|4361.56|0
1637938520000|2021-11-26 14:55:20|4361.48|4361.48|4361.85|4361.85|4362|4362|4361.48|4361.48|0
1637938530000|2021-11-26 14:55:30|4361.54|4361.54|4361.07|4361.07|4361.7|4361.7|4360.14|4360.14|0
1637938540000|2021-11-26 14:55:40|4361.53|4361.53|4361.37|4361.37|4361.99|4361.99|4361.37|4361.37|0
1637938550000|2021-11-26 14:55:50|4361.68|4361.68|4361.83|4361.83|4362.3|4362.3|4361.43|4361.43|0
1637938560000|2021-11-26 14:56:00|4361.95|4361.95|4361.64|4361.64|4362.13|4362.13|4361.5|4361.5|0
1637938570000|2021-11-26 14:56:10|4361.32|4361.32|4362.26|4362.26|4362.26|4362.26|4361.32|4361.32|0
1637938580000|2021-11-26 14:56:20|4362.33|4362.33|4361.66|4361.66|4362.49|4362.49|4361.27|4361.27|0
1637938590000|2021-11-26 14:56:30|4361.6|4361.6|4361.2|4361.2|4361.6|4361.6|4360.89|4360.89|0
1637938610000|2021-11-26 14:56:50|4360.89|4360.89|4359.95|4359.95|4360.89|4360.89|4359.95|4359.95|0
1637938620000|2021-11-26 14:57:00|4359.98|4359.98|4359.35|4359.35|4359.98|4359.98|4359.35|4359.35|0
1637938630000|2021-11-26 14:57:10|4359.4|4359.4|4359.43|4359.43|4359.57|4359.57|4358.94|4358.94|0
1637938640000|2021-11-26 14:57:20|4359.59|4359.59|4360.82|4360.82|4361.13|4361.13|4359.59|4359.59|0
1637938660000|2021-11-26 14:57:40|4360.88|4360.88|4360.6|4360.6|4360.88|4360.88|4360.6|4360.6|0
1637938670000|2021-11-26 14:57:50|4360.52|4360.52|4359.84|4359.84|4360.52|4360.52|4359.75|4359.75|0
1637938680000|2021-11-26 14:58:00|4359.78|4359.78|4360.05|4360.05|4360.1|4360.1|4359.78|4359.78|0
1637938690000|2021-11-26 14:58:10|4359.96|4359.96|4359.33|4359.33|4359.96|4359.96|4359.33|4359.33|0
1637938700000|2021-11-26 14:58:20|4359.21|4359.21|4358.88|4358.88|4359.21|4359.21|4358.88|4358.88|0
1637938710000|2021-11-26 14:58:30|4358.97|4358.97|4359.57|4359.57|4359.57|4359.57|4358.9|4358.9|0
1637938720000|2021-11-26 14:58:40|4359.63|4359.63|4359.63|4359.63|4359.95|4359.95|4359.63|4359.63|0
1637938730000|2021-11-26 14:58:50|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|0
1637938740000|2021-11-26 14:59:00|4360.06|4360.06|4360.22|4360.22|4360.22|4360.22|4360.06|4360.06|0
1637938750000|2021-11-26 14:59:10|4360.37|4360.37|4360.34|4360.34|4360.37|4360.37|4360.29|4360.29|0
1637938760000|2021-11-26 14:59:20|4360.51|4360.51|4360.4|4360.4|4360.51|4360.51|4360.39|4360.39|0
1637938770000|2021-11-26 14:59:30|4360.36|4360.36|4360.68|4360.68|4360.68|4360.68|4360.36|4360.36|0
1637938780000|2021-11-26 14:59:40|4360.99|4360.99|4360.95|4360.95|4360.99|4360.99|4360.95|4360.95|0
1637938790000|2021-11-26 14:59:50|4360.63|4360.63|4360.61|4360.61|4360.95|4360.95|4360.01|4360.01|0
1637938800000|2021-11-26 15:00:00|4360.3|4360.3|4361.7|4361.7|4361.7|4361.7|4360.14|4360.14|0
1637938810000|2021-11-26 15:00:10|4361.39|4361.39|4361.41|4361.41|4361.41|4361.41|4361.39|4361.39|0
1637938820000|2021-11-26 15:00:20|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|0
1637938830000|2021-11-26 15:00:30|4359.39|4359.39|4358.67|4358.67|4359.39|4359.39|4358.61|4358.61|0
1637938840000|2021-11-26 15:00:40|4358.73|4358.73|4359.35|4359.35|4359.35|4359.35|4358.73|4358.73|0
1637938850000|2021-11-26 15:00:50|4359.4|4359.4|4359.2|4359.2|4359.55|4359.55|4359.2|4359.2|0
1637938860000|2021-11-26 15:01:00|4359.11|4359.11|4358.05|4358.05|4359.11|4359.11|4358.05|4358.05|0
1637938870000|2021-11-26 15:01:10|4357.96|4357.96|4357.65|4357.65|4357.96|4357.96|4357.65|4357.65|0
1637938880000|2021-11-26 15:01:20|4357.46|4357.46|4357.45|4357.45|4357.76|4357.76|4357.45|4357.45|0
1637938900000|2021-11-26 15:01:40|4356.82|4356.82|4357.68|4357.68|4357.68|4357.68|4356.66|4356.66|0
1637938910000|2021-11-26 15:01:50|4357.81|4357.81|4357.97|4357.97|4358.12|4358.12|4357.5|4357.5|0
1637938920000|2021-11-26 15:02:00|4357.19|4357.19|4357.1|4357.1|4357.28|4357.28|4356.88|4356.88|0
1637938930000|2021-11-26 15:02:10|4356.94|4356.94|4356.94|4356.94|4357.57|4357.57|4356.94|4356.94|0
1637938940000|2021-11-26 15:02:20|4357.04|4357.04|4358.19|4358.19|4358.19|4358.19|4357.04|4357.04|0
1637938950000|2021-11-26 15:02:30|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|0
1637938960000|2021-11-26 15:02:40|4358.43|4358.43|4358.55|4358.55|4358.55|4358.55|4358.39|4358.39|0
1637938980000|2021-11-26 15:03:00|4358.23|4358.23|4358.79|4358.79|4359.48|4359.48|4358.23|4358.23|0
1637938990000|2021-11-26 15:03:10|4359.11|4359.11|4358.89|4358.89|4359.26|4359.26|4358.79|4358.79|0
1637939010000|2021-11-26 15:03:30|4358.77|4358.77|4359.08|4359.08|4359.08|4359.08|4358.77|4358.77|0
1637939020000|2021-11-26 15:03:40|4359.4|4359.4|4359.42|4359.42|4360.13|4360.13|4359.04|4359.04|0
1637939030000|2021-11-26 15:03:50|4359.1|4359.1|4358.95|4358.95|4359.1|4359.1|4358.64|4358.64|0
1637939040000|2021-11-26 15:04:00|4358.33|4358.33|4359.18|4359.18|4359.49|4359.49|4358.02|4358.02|0
1637939050000|2021-11-26 15:04:10|4359.49|4359.49|4359.11|4359.11|4359.8|4359.8|4359.11|4359.11|0
1637939060000|2021-11-26 15:04:20|4358.81|4358.81|4357.77|4357.77|4358.81|4358.81|4357.77|4357.77|0
1637939070000|2021-11-26 15:04:30|4357.62|4357.62|4355.35|4355.35|4357.62|4357.62|4355.35|4355.35|0
1637939080000|2021-11-26 15:04:40|4355.04|4355.04|4354.55|4354.55|4355.1|4355.1|4354.55|4354.55|0
1637939090000|2021-11-26 15:04:50|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|0
1637939100000|2021-11-26 15:05:00|4354.84|4354.84|4354.77|4354.77|4354.84|4354.84|4354.37|4354.37|0
1637939110000|2021-11-26 15:05:10|4355.09|4355.09|4354.81|4354.81|4355.4|4355.4|4354.77|4354.77|0
1637939120000|2021-11-26 15:05:20|4354.86|4354.86|4354.14|4354.14|4354.86|4354.86|4354.14|4354.14|0
1637939130000|2021-11-26 15:05:30|4353.83|4353.83|4352.57|4352.57|4353.83|4353.83|4352.57|4352.57|0
1637939140000|2021-11-26 15:05:40|4352.26|4352.26|4352.57|4352.57|4352.57|4352.57|4352.26|4352.26|0
1637939150000|2021-11-26 15:05:50|4352.88|4352.88|4352.1|4352.1|4352.88|4352.88|4351.94|4351.94|0
1637939160000|2021-11-26 15:06:00|4352.41|4352.41|4352.35|4352.35|4352.41|4352.41|4352.35|4352.35|0
1637939170000|2021-11-26 15:06:10|4352.47|4352.47|4353.53|4353.53|4353.53|4353.53|4352.16|4352.16|0
1637939180000|2021-11-26 15:06:20|4352.91|4352.91|4353.51|4353.51|4353.51|4353.51|4352.91|4352.91|0
1637939190000|2021-11-26 15:06:30|4352.89|4352.89|4353.2|4353.2|4353.2|4353.2|4352.89|4352.89|0
1637939200000|2021-11-26 15:06:40|4353.12|4353.12|4353.18|4353.18|4353.18|4353.18|4353.12|4353.12|0
1637939210000|2021-11-26 15:06:50|4351.93|4351.93|4351.25|4351.25|4352.55|4352.55|4351.25|4351.25|0
1637939220000|2021-11-26 15:07:00|4351.39|4351.39|4352.01|4352.01|4352.01|4352.01|4351.39|4351.39|0
1637939230000|2021-11-26 15:07:10|4352.32|4352.32|4351.19|4351.19|4352.32|4352.32|4351.19|4351.19|0
1637939240000|2021-11-26 15:07:20|4351.04|4351.04|4349.46|4349.46|4351.04|4351.04|4349.46|4349.46|0
1637939250000|2021-11-26 15:07:30|4349.31|4349.31|4350.06|4350.06|4350.37|4350.37|4349.12|4349.12|0
1637939260000|2021-11-26 15:07:40|4349.75|4349.75|4349.86|4349.86|4349.86|4349.86|4349.71|4349.71|0
1637939270000|2021-11-26 15:07:50|4349.55|4349.55|4349.55|4349.55|4349.55|4349.55|4349.55|4349.55|0
1637939280000|2021-11-26 15:08:00|4349.7|4349.7|4349.7|4349.7|4349.7|4349.7|4349.7|4349.7|0
1637939290000|2021-11-26 15:08:10|4349.74|4349.74|4349.88|4349.88|4349.88|4349.88|4349.74|4349.74|0
1637939300000|2021-11-26 15:08:20|4349.56|4349.56|4351.18|4351.18|4351.49|4351.49|4349.41|4349.41|0
1637939310000|2021-11-26 15:08:30|4351.22|4351.22|4351.51|4351.51|4352.16|4352.16|4351.22|4351.22|0
1637939320000|2021-11-26 15:08:40|4351.67|4351.67|4351.83|4351.83|4352.29|4352.29|4351.51|4351.51|0
1637939330000|2021-11-26 15:08:50|4352.14|4352.14|4351.94|4351.94|4352.56|4352.56|4351.63|4351.63|0
1637939340000|2021-11-26 15:09:00|4351.79|4351.79|4352.45|4352.45|4352.57|4352.57|4351.7|4351.7|0
1637939350000|2021-11-26 15:09:10|4352.14|4352.14|4351.36|4351.36|4352.14|4352.14|4351.11|4351.11|0
1637939360000|2021-11-26 15:09:20|4351.67|4351.67|4352.03|4352.03|4352.3|4352.3|4351.67|4351.67|0
1637939370000|2021-11-26 15:09:30|4351.72|4351.72|4351.26|4351.26|4351.72|4351.72|4350.63|4350.63|0
1637939380000|2021-11-26 15:09:40|4350.94|4350.94|4351.41|4351.41|4351.41|4351.41|4350.94|4350.94|0
1637939390000|2021-11-26 15:09:50|4351.1|4351.1|4351.57|4351.57|4351.88|4351.88|4351.1|4351.1|0
1637939400000|2021-11-26 15:10:00|4351.26|4351.26|4352.59|4352.59|4352.59|4352.59|4351.26|4351.26|0
1637939410000|2021-11-26 15:10:10|4352.9|4352.9|4351.27|4351.27|4352.9|4352.9|4351.27|4351.27|0
1637939420000|2021-11-26 15:10:20|4350.65|4350.65|4352.74|4352.74|4352.74|4352.74|4350.65|4350.65|0
1637939430000|2021-11-26 15:10:30|4352.43|4352.43|4351.12|4351.12|4352.43|4352.43|4350.09|4350.09|0
1637939440000|2021-11-26 15:10:40|4350.97|4350.97|4350.05|4350.05|4351.27|4351.27|4350.05|4350.05|0
1637939450000|2021-11-26 15:10:50|4350.37|4350.37|4350.67|4350.67|4350.83|4350.83|4349.74|4349.74|0
1637939460000|2021-11-26 15:11:00|4350.98|4350.98|4350.76|4350.76|4351.3|4351.3|4350.36|4350.36|0
1637939470000|2021-11-26 15:11:10|4350.8|4350.8|4350.53|4350.53|4351.42|4351.42|4350.29|4350.29|0
1637939480000|2021-11-26 15:11:20|4349.91|4349.91|4349.91|4349.91|4350.53|4350.53|4349.29|4349.29|0
1637939490000|2021-11-26 15:11:30|4349.6|4349.6|4349.51|4349.51|4349.91|4349.91|4348.88|4348.88|0
1637939500000|2021-11-26 15:11:40|4349.66|4349.66|4350.91|4350.91|4350.91|4350.91|4349.66|4349.66|0
1637939510000|2021-11-26 15:11:50|4350.9|4350.9|4352.34|4352.34|4352.93|4352.93|4350.9|4350.9|0
1637939520000|2021-11-26 15:12:00|4352.97|4352.97|4354.22|4354.22|4354.22|4354.22|4352.57|4352.57|0
1637939530000|2021-11-26 15:12:10|4353.91|4353.91|4354.06|4354.06|4354.37|4354.37|4353.6|4353.6|0
1637939540000|2021-11-26 15:12:20|4353.94|4353.94|4354.06|4354.06|4354.99|4354.99|4353.94|4353.94|0
1637939550000|2021-11-26 15:12:30|4353.74|4353.74|4354.91|4354.91|4354.91|4354.91|4353.74|4353.74|0
1637939560000|2021-11-26 15:12:40|4354.75|4354.75|4354.51|4354.51|4354.75|4354.75|4354.51|4354.51|0
1637939570000|2021-11-26 15:12:50|4353.2|4353.2|4352.69|4352.69|4353.31|4353.31|4352.31|4352.31|0
1637939580000|2021-11-26 15:13:00|4353|4353|4352.42|4352.42|4353.36|4353.36|4352.42|4352.42|0
1637939590000|2021-11-26 15:13:10|4352.73|4352.73|4353.3|4353.3|4353.3|4353.3|4352.67|4352.67|0
1637939600000|2021-11-26 15:13:20|4353.45|4353.45|4353.46|4353.46|4353.63|4353.63|4353.01|4353.01|0
1637939610000|2021-11-26 15:13:30|4353.5|4353.5|4353.35|4353.35|4353.72|4353.72|4353.35|4353.35|0
1637939620000|2021-11-26 15:13:40|4353.66|4353.66|4354.29|4354.29|4354.29|4354.29|4353.35|4353.35|0
1637939630000|2021-11-26 15:13:50|4353.66|4353.66|4353.66|4353.66|4353.66|4353.66|4353.66|4353.66|0
1637939640000|2021-11-26 15:14:00|4354.6|4354.6|4352.33|4352.33|4354.6|4354.6|4352.33|4352.33|0
1637939650000|2021-11-26 15:14:10|4352.64|4352.64|4353.11|4353.11|4353.42|4353.42|4352.64|4352.64|0
1637939660000|2021-11-26 15:14:20|4353.01|4353.01|4352.8|4352.8|4353.08|4353.08|4352.8|4352.8|0
1637939680000|2021-11-26 15:14:40|4352.73|4352.73|4352.73|4352.73|4352.73|4352.73|4352.73|4352.73|0
1637939690000|2021-11-26 15:14:50|4352.64|4352.64|4353.07|4353.07|4353.07|4353.07|4352.64|4352.64|0
1637939700000|2021-11-26 15:15:00|4353.16|4353.16|4353.71|4353.71|4354.33|4354.33|4352.77|4352.77|0
1637939710000|2021-11-26 15:15:10|4353.77|4353.77|4353.43|4353.43|4353.77|4353.77|4353.43|4353.43|0
1637939720000|2021-11-26 15:15:20|4354.05|4354.05|4354.37|4354.37|4354.37|4354.37|4354.05|4354.05|0
1637939730000|2021-11-26 15:15:30|4354.36|4354.36|4354.15|4354.15|4354.36|4354.36|4354.15|4354.15|0
1637939740000|2021-11-26 15:15:40|4354.46|4354.46|4355.42|4355.42|4355.42|4355.42|4354.46|4354.46|0
1637939750000|2021-11-26 15:15:50|4355.73|4355.73|4355.11|4355.11|4355.73|4355.73|4354.79|4354.79|0
1637939760000|2021-11-26 15:16:00|4355.42|4355.42|4355.64|4355.64|4356.04|4356.04|4355.42|4355.42|0
1637939770000|2021-11-26 15:16:10|4355.33|4355.33|4355.17|4355.17|4355.8|4355.8|4355.17|4355.17|0
1637939780000|2021-11-26 15:16:20|4354.86|4354.86|4355.68|4355.68|4355.68|4355.68|4354.55|4354.55|0
1637939790000|2021-11-26 15:16:30|4355.37|4355.37|4355.53|4355.53|4355.53|4355.53|4355.22|4355.22|0
1637939800000|2021-11-26 15:16:40|4355.22|4355.22|4355.44|4355.44|4355.53|4355.53|4355.22|4355.22|0
1637939810000|2021-11-26 15:16:50|4355.74|4355.74|4355.79|4355.79|4356.1|4356.1|4355.47|4355.47|0
1637939820000|2021-11-26 15:17:00|4355.97|4355.97|4356.03|4356.03|4356.03|4356.03|4355.88|4355.88|0
1637939830000|2021-11-26 15:17:10|4356.66|4356.66|4356.37|4356.37|4356.66|4356.66|4356.34|4356.34|0
1637939840000|2021-11-26 15:17:20|4356.3|4356.3|4354.65|4354.65|4356.3|4356.3|4354.34|4354.34|0
1637939850000|2021-11-26 15:17:30|4354.97|4354.97|4355.14|4355.14|4355.14|4355.14|4353.89|4353.89|0
1637939860000|2021-11-26 15:17:40|4354.82|4354.82|4354.22|4354.22|4354.82|4354.82|4354.22|4354.22|0
1637939870000|2021-11-26 15:17:50|4353.61|4353.61|4353.82|4353.82|4353.89|4353.89|4353.13|4353.13|0
1637939880000|2021-11-26 15:18:00|4353.36|4353.36|4353.02|4353.02|4353.83|4353.83|4352.28|4352.28|0
1637939890000|2021-11-26 15:18:10|4352.93|4352.93|4351.39|4351.39|4352.93|4352.93|4351.38|4351.38|0
1637939900000|2021-11-26 15:18:20|4351.22|4351.22|4350.26|4350.26|4351.53|4351.53|4350.26|4350.26|0
1637939910000|2021-11-26 15:18:30|4350.57|4350.57|4350.81|4350.81|4351.28|4351.28|4350.57|4350.57|0
1637939920000|2021-11-26 15:18:40|4350.97|4350.97|4351.24|4351.24|4351.59|4351.59|4350.62|4350.62|0
1637939930000|2021-11-26 15:18:50|4350.62|4350.62|4353.73|4353.73|4353.73|4353.73|4350.3|4350.3|0
1637939940000|2021-11-26 15:19:00|4354.35|4354.35|4353.03|4353.03|4354.35|4354.35|4353.03|4353.03|0
1637939950000|2021-11-26 15:19:10|4352.73|4352.73|4352.04|4352.04|4352.73|4352.73|4352.04|4352.04|0
1637939960000|2021-11-26 15:19:20|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|0
1637939970000|2021-11-26 15:19:30|4352.18|4352.18|4352.59|4352.59|4352.59|4352.59|4352.18|4352.18|0
1637939980000|2021-11-26 15:19:40|4351.97|4351.97|4351.77|4351.77|4352.08|4352.08|4351.68|4351.68|0
1637939990000|2021-11-26 15:19:50|4352.08|4352.08|4351.73|4351.73|4352.67|4352.67|4351.73|4351.73|0
1637940000000|2021-11-26 15:20:00|4351.83|4351.83|4351.57|4351.57|4351.83|4351.83|4351.57|4351.57|0
1637940010000|2021-11-26 15:20:10|4351.26|4351.26|4351.33|4351.33|4351.95|4351.95|4351.24|4351.24|0
1637940020000|2021-11-26 15:20:20|4350.87|4350.87|4351.34|4351.34|4351.34|4351.34|4349.93|4349.93|0
1637940030000|2021-11-26 15:20:30|4351.52|4351.52|4352.22|4352.22|4352.22|4352.22|4351.21|4351.21|0
1637940040000|2021-11-26 15:20:40|4352.53|4352.53|4352.84|4352.84|4353.15|4353.15|4352.53|4352.53|0
1637940050000|2021-11-26 15:20:50|4352.53|4352.53|4351.64|4351.64|4352.53|4352.53|4350.71|4350.71|0
1637940060000|2021-11-26 15:21:00|4351.95|4351.95|4352.53|4352.53|4352.53|4352.53|4351.95|4351.95|0
1637940070000|2021-11-26 15:21:10|4352.22|4352.22|4352.07|4352.07|4352.22|4352.22|4351.75|4351.75|0
1637940080000|2021-11-26 15:21:20|4352.12|4352.12|4352.21|4352.21|4352.84|4352.84|4351.95|4351.95|0
1637940090000|2021-11-26 15:21:30|4351.9|4351.9|4352.21|4352.21|4352.21|4352.21|4351.9|4351.9|0
1637940100000|2021-11-26 15:21:40|4351.9|4351.9|4351.99|4351.99|4352.21|4352.21|4351.9|4351.9|0
1637940110000|2021-11-26 15:21:50|4351.87|4351.87|4351.93|4351.93|4351.93|4351.93|4351.29|4351.29|0
1637940130000|2021-11-26 15:22:10|4352.08|4352.08|4351.77|4351.77|4352.08|4352.08|4351.77|4351.77|0
1637940140000|2021-11-26 15:22:20|4352.08|4352.08|4352.45|4352.45|4352.45|4352.45|4352.08|4352.08|0
1637940150000|2021-11-26 15:22:30|4351.83|4351.83|4352.14|4352.14|4352.45|4352.45|4351.2|4351.2|0
1637940160000|2021-11-26 15:22:40|4352.45|4352.45|4352.39|4352.39|4352.45|4352.45|4352.08|4352.08|0
1637940170000|2021-11-26 15:22:50|4352.35|4352.35|4352.22|4352.22|4352.35|4352.35|4352.16|4352.16|0
1637940180000|2021-11-26 15:23:00|4351.91|4351.91|4351.68|4351.68|4352.06|4352.06|4351.68|4351.68|0
1637940200000|2021-11-26 15:23:20|4351.83|4351.83|4351.52|4351.52|4351.83|4351.83|4351.52|4351.52|0
1637940210000|2021-11-26 15:23:30|4351.62|4351.62|4351.62|4351.62|4351.62|4351.62|4351.62|4351.62|0
1637940220000|2021-11-26 15:23:40|4351.3|4351.3|4351.66|4351.66|4351.93|4351.93|4351.3|4351.3|0
1637940230000|2021-11-26 15:23:50|4351.81|4351.81|4352.07|4352.07|4352.17|4352.17|4351.5|4351.5|0
1637940240000|2021-11-26 15:24:00|4351.76|4351.76|4351.98|4351.98|4352.07|4352.07|4351.6|4351.6|0
1637940250000|2021-11-26 15:24:10|4352.17|4352.17|4352.68|4352.68|4352.94|4352.94|4352.17|4352.17|0
1637940270000|2021-11-26 15:24:30|4352.38|4352.38|4351.89|4351.89|4352.69|4352.69|4351.64|4351.64|0
1637940280000|2021-11-26 15:24:40|4352.07|4352.07|4352.07|4352.07|4352.38|4352.38|4352.07|4352.07|0
1637940290000|2021-11-26 15:24:50|4351.76|4351.76|4352.56|4352.56|4352.85|4352.85|4351.76|4351.76|0
1637940310000|2021-11-26 15:25:10|4352.87|4352.87|4352.57|4352.57|4352.87|4352.87|4352.25|4352.25|0
1637940320000|2021-11-26 15:25:20|4352.58|4352.58|4351.63|4351.63|4352.58|4352.58|4351.63|4351.63|0
1637940330000|2021-11-26 15:25:30|4351.54|4351.54|4351.94|4351.94|4351.94|4351.94|4351.54|4351.54|0
1637940340000|2021-11-26 15:25:40|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|0
1637940350000|2021-11-26 15:25:50|4352.41|4352.41|4352.11|4352.11|4352.53|4352.53|4352.11|4352.11|0
1637940360000|2021-11-26 15:26:00|4352.07|4352.07|4351.98|4351.98|4352.07|4352.07|4351.66|4351.66|0
1637940370000|2021-11-26 15:26:10|4352.29|4352.29|4351.68|4351.68|4352.29|4352.29|4351.52|4351.52|0
1637940380000|2021-11-26 15:26:20|4351.77|4351.77|4351.11|4351.11|4351.89|4351.89|4351.11|4351.11|0
1637940390000|2021-11-26 15:26:30|4351.43|4351.43|4351.54|4351.54|4351.58|4351.58|4351.22|4351.22|0
1637940400000|2021-11-26 15:26:40|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|0
1637940410000|2021-11-26 15:26:50|4351.05|4351.05|4351.05|4351.05|4351.36|4351.36|4351.05|4351.05|0
1637940420000|2021-11-26 15:27:00|4351.36|4351.36|4351.22|4351.22|4351.67|4351.67|4350.6|4350.6|0
1637940430000|2021-11-26 15:27:10|4350.91|4350.91|4350.85|4350.85|4350.91|4350.91|4350.54|4350.54|0
1637940440000|2021-11-26 15:27:20|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|0
1637940450000|2021-11-26 15:27:30|4350.85|4350.85|4351.06|4351.06|4351.37|4351.37|4350.7|4350.7|0
1637940460000|2021-11-26 15:27:40|4351.23|4351.23|4351.78|4351.78|4351.78|4351.78|4350.84|4350.84|0
1637940470000|2021-11-26 15:27:50|4351.47|4351.47|4351.16|4351.16|4351.62|4351.62|4350.84|4350.84|0
1637940480000|2021-11-26 15:28:00|4351.47|4351.47|4350.89|4350.89|4351.78|4351.78|4350.89|4350.89|0
1637940490000|2021-11-26 15:28:10|4351.51|4351.51|4351.67|4351.67|4351.67|4351.67|4351.51|4351.51|0
1637940500000|2021-11-26 15:28:20|4351.35|4351.35|4351.73|4351.73|4351.73|4351.73|4351.35|4351.35|0
1637940510000|2021-11-26 15:28:30|4351.77|4351.77|4351.66|4351.66|4351.92|4351.92|4351.61|4351.61|0
1637940520000|2021-11-26 15:28:40|4351.97|4351.97|4352.32|4352.32|4352.32|4352.32|4351.97|4351.97|0
1637940530000|2021-11-26 15:28:50|4352.48|4352.48|4352.48|4352.48|4352.79|4352.79|4352.48|4352.48|0
1637940540000|2021-11-26 15:29:00|4352.79|4352.79|4352.53|4352.53|4352.79|4352.79|4352.22|4352.22|0
1637940560000|2021-11-26 15:29:20|4352.44|4352.44|4351.51|4351.51|4352.44|4352.44|4351.51|4351.51|0
1637940570000|2021-11-26 15:29:30|4351.66|4351.66|4352.29|4352.29|4352.29|4352.29|4351.66|4351.66|0
1637940580000|2021-11-26 15:29:40|4352.16|4352.16|4351.72|4351.72|4352.26|4352.26|4351.63|4351.63|0
1637940590000|2021-11-26 15:29:50|4352.35|4352.35|4352.43|4352.43|4352.43|4352.43|4352.35|4352.35|0
1637940600000|2021-11-26 15:30:00|4352.39|4352.39|4350.87|4350.87|4352.39|4352.39|4350.24|4350.24|0
1637940610000|2021-11-26 15:30:10|4351.49|4351.49|4351.89|4351.89|4351.89|4351.89|4351.31|4351.31|0
1637940620000|2021-11-26 15:30:20|4351.74|4351.74|4351.27|4351.27|4351.74|4351.74|4351.27|4351.27|0
1637940630000|2021-11-26 15:30:30|4351.36|4351.36|4350.71|4350.71|4351.36|4351.36|4350.71|4350.71|0
1637940640000|2021-11-26 15:30:40|4351.02|4351.02|4351.51|4351.51|4351.73|4351.73|4351.02|4351.02|0
1637940650000|2021-11-26 15:30:50|4351.2|4351.2|4350.58|4350.58|4351.52|4351.52|4350.58|4350.58|0
1637940660000|2021-11-26 15:31:00|4350.51|4350.51|4351.13|4351.13|4351.13|4351.13|4350.35|4350.35|0
1637940670000|2021-11-26 15:31:10|4350.5|4350.5|4350.81|4350.81|4350.81|4350.81|4350.5|4350.5|0
1637940680000|2021-11-26 15:31:20|4351.13|4351.13|4349.68|4349.68|4351.13|4351.13|4349.68|4349.68|0
1637940690000|2021-11-26 15:31:30|4350|4350|4350|4350|4350|4350|4350|4350|0
1637940700000|2021-11-26 15:31:40|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|0
1637940710000|2021-11-26 15:31:50|4350.21|4350.21|4350.5|4350.5|4350.58|4350.58|4350.21|4350.21|0
1637940720000|2021-11-26 15:32:00|4350.65|4350.65|4350.4|4350.4|4350.65|4350.65|4350.36|4350.36|0
1637940730000|2021-11-26 15:32:10|4350.09|4350.09|4350.4|4350.4|4350.4|4350.4|4350.09|4350.09|0
1637940740000|2021-11-26 15:32:20|4350.49|4350.49|4350.4|4350.4|4350.49|4350.49|4350.4|4350.4|0
1637940750000|2021-11-26 15:32:30|4350.31|4350.31|4350.4|4350.4|4350.4|4350.4|4350.22|4350.22|0
1637940760000|2021-11-26 15:32:40|4350.49|4350.49|4351.25|4351.25|4351.74|4351.74|4350.49|4350.49|0
1637940770000|2021-11-26 15:32:50|4351.56|4351.56|4351.48|4351.48|4351.56|4351.56|4351.48|4351.48|0
1637940780000|2021-11-26 15:33:00|4352.41|4352.41|4353.23|4353.23|4353.23|4353.23|4352.41|4352.41|0
1637940790000|2021-11-26 15:33:10|4353.08|4353.08|4353.9|4353.9|4353.9|4353.9|4353.08|4353.08|0
1637940800000|2021-11-26 15:33:20|4354.52|4354.52|4354.69|4354.69|4354.69|4354.69|4354.48|4354.48|0
1637940810000|2021-11-26 15:33:30|4354.38|4354.38|4354.38|4354.38|4354.38|4354.38|4354.38|4354.38|0
1637940820000|2021-11-26 15:33:40|4355.01|4355.01|4354.95|4354.95|4355.19|4355.19|4354.85|4354.85|0
1637940830000|2021-11-26 15:33:50|4354.63|4354.63|4355.13|4355.13|4355.22|4355.22|4354.52|4354.52|0
1637940840000|2021-11-26 15:34:00|4355.22|4355.22|4355.69|4355.69|4355.69|4355.69|4355.22|4355.22|0
1637940850000|2021-11-26 15:34:10|4355.84|4355.84|4355.22|4355.22|4355.84|4355.84|4355.07|4355.07|0
1637940860000|2021-11-26 15:34:20|4354.91|4354.91|4354.33|4354.33|4354.91|4354.91|4354.02|4354.02|0
1637940870000|2021-11-26 15:34:30|4354.29|4354.29|4354.29|4354.29|4354.29|4354.29|4354.13|4354.13|0
1637940880000|2021-11-26 15:34:40|4354.33|4354.33|4354.61|4354.61|4354.61|4354.61|4354.33|4354.33|0
1637940890000|2021-11-26 15:34:50|4355.02|4355.02|4355.05|4355.05|4355.05|4355.05|4354.96|4354.96|0
1637940900000|2021-11-26 15:35:00|4354.75|4354.75|4353.93|4353.93|4354.87|4354.87|4353.93|4353.93|0
1637940910000|2021-11-26 15:35:10|4354.09|4354.09|4354.13|4354.13|4354.13|4354.13|4354.09|4354.09|0
1637940920000|2021-11-26 15:35:20|4354.22|4354.22|4353.6|4353.6|4354.22|4354.22|4353.6|4353.6|0
1637940930000|2021-11-26 15:35:30|4353.28|4353.28|4353.52|4353.52|4353.61|4353.61|4353.28|4353.28|0
1637940940000|2021-11-26 15:35:40|4353.21|4353.21|4354.24|4354.24|4354.24|4354.24|4353.21|4353.21|0
1637940950000|2021-11-26 15:35:50|4354.55|4354.55|4354.4|4354.4|4354.71|4354.71|4354.4|4354.4|0
1637940960000|2021-11-26 15:36:00|4354.71|4354.71|4355.58|4355.58|4355.58|4355.58|4354.08|4354.08|0
1637940970000|2021-11-26 15:36:10|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|0
1637940980000|2021-11-26 15:36:20|4357.13|4357.13|4358.22|4358.22|4358.22|4358.22|4357.13|4357.13|0
1637940990000|2021-11-26 15:36:30|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|0
1637941000000|2021-11-26 15:36:40|4357.77|4357.77|4357.77|4357.77|4357.82|4357.82|4357.77|4357.77|0
1637941010000|2021-11-26 15:36:50|4358.01|4358.01|4358.63|4358.63|4358.63|4358.63|4358.01|4358.01|0
1637941020000|2021-11-26 15:37:00|4358.01|4358.01|4356.82|4356.82|4358.01|4358.01|4356.43|4356.43|0
1637941030000|2021-11-26 15:37:10|4356.51|4356.51|4356.2|4356.2|4356.51|4356.51|4356.2|4356.2|0
1637941040000|2021-11-26 15:37:20|4356.35|4356.35|4356.67|4356.67|4356.76|4356.76|4356.04|4356.04|0
1637941050000|2021-11-26 15:37:30|4356.36|4356.36|4355.88|4355.88|4356.5|4356.5|4355.88|4355.88|0
1637941060000|2021-11-26 15:37:40|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|0
1637941070000|2021-11-26 15:37:50|4355.97|4355.97|4356.44|4356.44|4356.44|4356.44|4355.97|4355.97|0
1637941080000|2021-11-26 15:38:00|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|0
1637941090000|2021-11-26 15:38:10|4356.44|4356.44|4356.42|4356.42|4356.44|4356.44|4356.42|4356.42|0
1637941100000|2021-11-26 15:38:20|4355.79|4355.79|4355.58|4355.58|4355.79|4355.79|4355.48|4355.48|0
1637941110000|2021-11-26 15:38:30|4355.88|4355.88|4356.68|4356.68|4356.68|4356.68|4355.14|4355.14|0
1637941130000|2021-11-26 15:38:50|4356.84|4356.84|4356.77|4356.77|4357.07|4357.07|4356.77|4356.77|0
1637941140000|2021-11-26 15:39:00|4356.72|4356.72|4355.44|4355.44|4356.72|4356.72|4355.13|4355.13|0
1637941150000|2021-11-26 15:39:10|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|0
1637941160000|2021-11-26 15:39:20|4355.44|4355.44|4355.35|4355.35|4355.44|4355.44|4355.35|4355.35|0
1637941170000|2021-11-26 15:39:30|4355.66|4355.66|4355.66|4355.66|4355.97|4355.97|4355.66|4355.66|0
1637941180000|2021-11-26 15:39:40|4356.28|4356.28|4356.28|4356.28|4356.74|4356.74|4356.28|4356.28|0
1637941190000|2021-11-26 15:39:50|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|4355.76|4355.76|0
1637941200000|2021-11-26 15:40:00|4356.07|4356.07|4356.53|4356.53|4356.53|4356.53|4356.07|4356.07|0
1637941210000|2021-11-26 15:40:10|4356.84|4356.84|4355.15|4355.15|4356.9|4356.9|4355.15|4355.15|0
1637941220000|2021-11-26 15:40:20|4355.31|4355.31|4355.23|4355.23|4356.39|4356.39|4355.19|4355.19|0
1637941230000|2021-11-26 15:40:30|4355.86|4355.86|4355.84|4355.84|4356.17|4356.17|4355.21|4355.21|0
1637941240000|2021-11-26 15:40:40|4355.86|4355.86|4355.53|4355.53|4355.86|4355.86|4354.9|4354.9|0
1637941250000|2021-11-26 15:40:50|4355.84|4355.84|4355.74|4355.74|4356.3|4356.3|4355.74|4355.74|0
1637941260000|2021-11-26 15:41:00|4356.05|4356.05|4355.23|4355.23|4356.05|4356.05|4355.18|4355.18|0
1637941270000|2021-11-26 15:41:10|4355.54|4355.54|4355.54|4355.54|4355.54|4355.54|4355.54|4355.54|0
1637941280000|2021-11-26 15:41:20|4355.45|4355.45|4355.21|4355.21|4355.45|4355.45|4354|4354|0
1637941290000|2021-11-26 15:41:30|4354.27|4354.27|4355.27|4355.27|4355.27|4355.27|4353.71|4353.71|0
1637941300000|2021-11-26 15:41:40|4354.96|4354.96|4353.71|4353.71|4354.96|4354.96|4353.71|4353.71|0
1637941310000|2021-11-26 15:41:50|4354.03|4354.03|4353.4|4353.4|4354.65|4354.65|4353.4|4353.4|0
1637941320000|2021-11-26 15:42:00|4353.58|4353.58|4354.49|4354.49|4354.8|4354.8|4353.58|4353.58|0
1637941330000|2021-11-26 15:42:10|4353.87|4353.87|4354.29|4354.29|4354.6|4354.6|4353.67|4353.67|0
1637941340000|2021-11-26 15:42:20|4353.98|4353.98|4354.6|4354.6|4354.6|4354.6|4353.98|4353.98|0
1637941350000|2021-11-26 15:42:30|4353.92|4353.92|4353.61|4353.61|4353.92|4353.92|4353.61|4353.61|0
1637941360000|2021-11-26 15:42:40|4353.92|4353.92|4354.66|4354.66|4354.66|4354.66|4353.92|4353.92|0
1637941370000|2021-11-26 15:42:50|4354.68|4354.68|4354.37|4354.37|4355.31|4355.31|4354.37|4354.37|0
1637941380000|2021-11-26 15:43:00|4354.53|4354.53|4353.81|4353.81|4354.84|4354.84|4353.81|4353.81|0
1637941390000|2021-11-26 15:43:10|4353.91|4353.91|4354.29|4354.29|4354.29|4354.29|4353.91|4353.91|0
1637941400000|2021-11-26 15:43:20|4354.13|4354.13|4354.29|4354.29|4354.29|4354.29|4354.13|4354.13|0
1637941410000|2021-11-26 15:43:30|4354.23|4354.23|4354.39|4354.39|4354.39|4354.39|4353.45|4353.45|0
1637941420000|2021-11-26 15:43:40|4354.07|4354.07|4354.12|4354.12|4354.49|4354.49|4353.72|4353.72|0
1637941430000|2021-11-26 15:43:50|4353.81|4353.81|4354.16|4354.16|4354.28|4354.28|4353.81|4353.81|0
1637941440000|2021-11-26 15:44:00|4353.54|4353.54|4354.37|4354.37|4355.02|4355.02|4353.54|4353.54|0
1637941450000|2021-11-26 15:44:10|4354.39|4354.39|4355.39|4355.39|4355.39|4355.39|4354.37|4354.37|0
1637941460000|2021-11-26 15:44:20|4355.08|4355.08|4355.05|4355.05|4355.08|4355.08|4354.44|4354.44|0
1637941470000|2021-11-26 15:44:30|4355.33|4355.33|4355.03|4355.03|4355.33|4355.33|4354.71|4354.71|0
1637941480000|2021-11-26 15:44:40|4355.33|4355.33|4355.52|4355.52|4355.61|4355.61|4355.33|4355.33|0
1637941490000|2021-11-26 15:44:50|4355.05|4355.05|4355.37|4355.37|4355.37|4355.37|4355.05|4355.05|0
1637941500000|2021-11-26 15:45:00|4355.05|4355.05|4354.28|4354.28|4355.8|4355.8|4354.28|4354.28|0
1637941510000|2021-11-26 15:45:10|4354.37|4354.37|4354.51|4354.51|4354.51|4354.51|4353.84|4353.84|0
1637941520000|2021-11-26 15:45:20|4354.82|4354.82|4355.13|4355.13|4355.13|4355.13|4354.51|4354.51|0
1637941530000|2021-11-26 15:45:30|4355.23|4355.23|4354.9|4354.9|4355.23|4355.23|4354.6|4354.6|0
1637941540000|2021-11-26 15:45:40|4354.93|4354.93|4354.31|4354.31|4355|4355|4353.68|4353.68|0
1637941550000|2021-11-26 15:45:50|4354.93|4354.93|4354.22|4354.22|4355.24|4355.24|4354.22|4354.22|0
1637941560000|2021-11-26 15:46:00|4354.17|4354.17|4353.95|4353.95|4354.17|4354.17|4353.95|4353.95|0
1637941570000|2021-11-26 15:46:10|4354.88|4354.88|4355.5|4355.5|4355.5|4355.5|4354.88|4354.88|0
1637941580000|2021-11-26 15:46:20|4354.87|4354.87|4354.87|4354.87|4354.87|4354.87|4354.87|4354.87|0
1637941590000|2021-11-26 15:46:30|4355.5|4355.5|4355.59|4355.59|4355.59|4355.59|4355.19|4355.19|0
1637941600000|2021-11-26 15:46:40|4355.44|4355.44|4354.64|4354.64|4355.44|4355.44|4354.15|4354.15|0
1637941610000|2021-11-26 15:46:50|4354.95|4354.95|4355.35|4355.35|4355.35|4355.35|4354.32|4354.32|0
1637941620000|2021-11-26 15:47:00|4355.66|4355.66|4354.73|4354.73|4355.66|4355.66|4354.73|4354.73|0
1637941630000|2021-11-26 15:47:10|4355.04|4355.04|4353.89|4353.89|4355.04|4355.04|4353.89|4353.89|0
1637941640000|2021-11-26 15:47:20|4354.05|4354.05|4355.03|4355.03|4355.03|4355.03|4354.05|4354.05|0
1637941650000|2021-11-26 15:47:30|4354.73|4354.73|4355.03|4355.03|4355.03|4355.03|4354.73|4354.73|0
1637941660000|2021-11-26 15:47:40|4354.41|4354.41|4354.43|4354.43|4354.74|4354.74|4354.09|4354.09|0
1637941670000|2021-11-26 15:47:50|4354.74|4354.74|4354.22|4354.22|4355.06|4355.06|4353.97|4353.97|0
1637941680000|2021-11-26 15:48:00|4353.86|4353.86|4353.54|4353.54|4354.16|4354.16|4353.54|4353.54|0
1637941690000|2021-11-26 15:48:10|4353.23|4353.23|4353.79|4353.79|4353.85|4353.85|4353.17|4353.17|0
1637941700000|2021-11-26 15:48:20|4353.97|4353.97|4353.95|4353.95|4353.97|4353.97|4353.91|4353.91|0
1637941710000|2021-11-26 15:48:30|4353.8|4353.8|4353.74|4353.74|4353.8|4353.8|4353.32|4353.32|0
1637941720000|2021-11-26 15:48:40|4353.59|4353.59|4354.59|4354.59|4354.59|4354.59|4353.3|4353.3|0
1637941730000|2021-11-26 15:48:50|4354.65|4354.65|4354.29|4354.29|4354.65|4354.65|4353.36|4353.36|0
1637941740000|2021-11-26 15:49:00|4353.98|4353.98|4354.2|4354.2|4354.2|4354.2|4353.92|4353.92|0
1637941750000|2021-11-26 15:49:10|4354.18|4354.18|4353.28|4353.28|4354.27|4354.27|4353.28|4353.28|0
1637941760000|2021-11-26 15:49:20|4353.59|4353.59|4354.22|4354.22|4354.53|4354.53|4353.59|4353.59|0
1637941770000|2021-11-26 15:49:30|4353.91|4353.91|4354.22|4354.22|4354.22|4354.22|4353.28|4353.28|0
1637941780000|2021-11-26 15:49:40|4353.91|4353.91|4354.04|4354.04|4355.01|4355.01|4353.73|4353.73|0
1637941790000|2021-11-26 15:49:50|4354.22|4354.22|4354.06|4354.06|4354.83|4354.83|4354.06|4354.06|0
1637941800000|2021-11-26 15:50:00|4353.59|4353.59|4354.15|4354.15|4354.15|4354.15|4353.44|4353.44|0
1637941810000|2021-11-26 15:50:10|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|0
1637941820000|2021-11-26 15:50:20|4354.15|4354.15|4353.73|4353.73|4354.46|4354.46|4353.73|4353.73|0
1637941830000|2021-11-26 15:50:30|4353.65|4353.65|4352.86|4352.86|4353.8|4353.8|4352.86|4352.86|0
1637941840000|2021-11-26 15:50:40|4353.01|4353.01|4352.79|4352.79|4353.01|4353.01|4352.64|4352.64|0
1637941850000|2021-11-26 15:50:50|4352.64|4352.64|4352.71|4352.71|4353.11|4353.11|4352.49|4352.49|0
1637941860000|2021-11-26 15:51:00|4352.86|4352.86|4352.6|4352.6|4353.08|4353.08|4352.29|4352.29|0
1637941870000|2021-11-26 15:51:10|4352.72|4352.72|4352.93|4352.93|4354.02|4354.02|4352.72|4352.72|0
1637941880000|2021-11-26 15:51:20|4353.24|4353.24|4353.55|4353.55|4353.55|4353.55|4353.24|4353.24|0
1637941890000|2021-11-26 15:51:30|4353.59|4353.59|4353.45|4353.45|4353.76|4353.76|4353.45|4353.45|0
1637941900000|2021-11-26 15:51:40|4353.76|4353.76|4353.47|4353.47|4354.07|4354.07|4352.83|4352.83|0
1637941910000|2021-11-26 15:51:50|4353.65|4353.65|4353.71|4353.71|4353.71|4353.71|4353.65|4353.65|0
1637941920000|2021-11-26 15:52:00|4354.02|4354.02|4354.95|4354.95|4354.95|4354.95|4354.02|4354.02|0
1637941930000|2021-11-26 15:52:10|4355.26|4355.26|4355.4|4355.4|4355.44|4355.44|4355.26|4355.26|0
1637941940000|2021-11-26 15:52:20|4355.55|4355.55|4354.89|4354.89|4355.86|4355.86|4354.89|4354.89|0
1637941950000|2021-11-26 15:52:30|4354.95|4354.95|4355.26|4355.26|4355.57|4355.57|4354.95|4354.95|0
1637941960000|2021-11-26 15:52:40|4355.22|4355.22|4354.37|4354.37|4355.26|4355.26|4354.37|4354.37|0
1637941970000|2021-11-26 15:52:50|4354.52|4354.52|4354.56|4354.56|4354.83|4354.83|4353.93|4353.93|0
1637941980000|2021-11-26 15:53:00|4354.41|4354.41|4354.09|4354.09|4354.41|4354.41|4354.09|4354.09|0
1637941990000|2021-11-26 15:53:10|4354.41|4354.41|4354.56|4354.56|4354.56|4354.56|4354.41|4354.41|0
1637942000000|2021-11-26 15:53:20|4354.71|4354.71|4354.74|4354.74|4355.21|4355.21|4354.58|4354.58|0
1637942010000|2021-11-26 15:53:30|4355.05|4355.05|4354.69|4354.69|4355.05|4355.05|4354.69|4354.69|0
1637942020000|2021-11-26 15:53:40|4354.37|4354.37|4355|4355|4355|4355|4354.37|4354.37|0
1637942030000|2021-11-26 15:53:50|4355.31|4355.31|4354.84|4354.84|4355.31|4355.31|4354.84|4354.84|0
1637942040000|2021-11-26 15:54:00|4354.89|4354.89|4355.16|4355.16|4355.16|4355.16|4354.54|4354.54|0
1637942050000|2021-11-26 15:54:10|4355.46|4355.46|4355.64|4355.64|4355.95|4355.95|4355.46|4355.46|0
1637942060000|2021-11-26 15:54:20|4355.73|4355.73|4355.98|4355.98|4355.98|4355.98|4355.05|4355.05|0
1637942070000|2021-11-26 15:54:30|4356.29|4356.29|4355.36|4355.36|4356.29|4356.29|4355.36|4355.36|0
1637942080000|2021-11-26 15:54:40|4355.46|4355.46|4356.33|4356.33|4356.33|4356.33|4355.46|4355.46|0
1637942090000|2021-11-26 15:54:50|4356.18|4356.18|4355.87|4355.87|4356.18|4356.18|4355.87|4355.87|0
1637942100000|2021-11-26 15:55:00|4355.75|4355.75|4355.63|4355.63|4355.92|4355.92|4355.45|4355.45|0
1637942110000|2021-11-26 15:55:10|4356|4356|4355.63|4355.63|4356.49|4356.49|4355.63|4355.63|0
1637942120000|2021-11-26 15:55:20|4355.38|4355.38|4355.53|4355.53|4355.85|4355.85|4355.38|4355.38|0
1637942130000|2021-11-26 15:55:30|4355.38|4355.38|4355.69|4355.69|4355.69|4355.69|4355.38|4355.38|0
1637942140000|2021-11-26 15:55:40|4355.51|4355.51|4355.42|4355.42|4355.51|4355.51|4355.1|4355.1|0
1637942150000|2021-11-26 15:55:50|4355.59|4355.59|4355.11|4355.11|4355.59|4355.59|4354.8|4354.8|0
1637942160000|2021-11-26 15:56:00|4355.42|4355.42|4356.14|4356.14|4356.14|4356.14|4355.42|4355.42|0
1637942170000|2021-11-26 15:56:10|4356.02|4356.02|4356.24|4356.24|4356.24|4356.24|4356.02|4356.02|0
1637942180000|2021-11-26 15:56:20|4355.3|4355.3|4355.14|4355.14|4355.46|4355.46|4355.14|4355.14|0
1637942190000|2021-11-26 15:56:30|4354.36|4354.36|4354.87|4354.87|4354.87|4354.87|4353.93|4353.93|0
1637942200000|2021-11-26 15:56:40|4354.56|4354.56|4354.5|4354.5|4354.66|4354.66|4354.5|4354.5|0
1637942210000|2021-11-26 15:56:50|4354.66|4354.66|4353.73|4353.73|4354.66|4354.66|4353.1|4353.1|0
1637942220000|2021-11-26 15:57:00|4353.82|4353.82|4353.37|4353.37|4353.82|4353.82|4352.89|4352.89|0
1637942230000|2021-11-26 15:57:10|4353.06|4353.06|4354.4|4354.4|4354.4|4354.4|4352.69|4352.69|0
1637942240000|2021-11-26 15:57:20|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|0
1637942250000|2021-11-26 15:57:30|4355.28|4355.28|4353.54|4353.54|4355.28|4355.28|4353.54|4353.54|0
1637942260000|2021-11-26 15:57:40|4353.65|4353.65|4353.58|4353.58|4353.65|4353.65|4352.95|4352.95|0
1637942270000|2021-11-26 15:57:50|4353.69|4353.69|4353.36|4353.36|4353.69|4353.69|4352.38|4352.38|0
1637942280000|2021-11-26 15:58:00|4353.31|4353.31|4354.09|4354.09|4354.09|4354.09|4353.31|4353.31|0
1637942290000|2021-11-26 15:58:10|4354.4|4354.4|4354.66|4354.66|4354.66|4354.66|4354.2|4354.2|0
1637942300000|2021-11-26 15:58:20|4354.35|4354.35|4354.35|4354.35|4355.12|4355.12|4354.03|4354.03|0
1637942310000|2021-11-26 15:58:30|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|0
1637942320000|2021-11-26 15:58:40|4354.54|4354.54|4355.53|4355.53|4355.53|4355.53|4354.39|4354.39|0
1637942330000|2021-11-26 15:58:50|4356.15|4356.15|4356.51|4356.51|4356.51|4356.51|4356.15|4356.15|0
1637942340000|2021-11-26 15:59:00|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|0
1637942350000|2021-11-26 15:59:10|4356.97|4356.97|4357.7|4357.7|4357.7|4357.7|4356.97|4356.97|0
1637942360000|2021-11-26 15:59:20|4358.32|4358.32|4357.93|4357.93|4358.95|4358.95|4357.93|4357.93|0
1637942370000|2021-11-26 15:59:30|4357.62|4357.62|4357.62|4357.62|4357.93|4357.93|4357.62|4357.62|0
1637942380000|2021-11-26 15:59:40|4357.31|4357.31|4358.08|4358.08|4358.08|4358.08|4357.31|4357.31|0
1637942390000|2021-11-26 15:59:50|4359.02|4359.02|4359.95|4359.95|4359.95|4359.95|4359.02|4359.02|0
1637942400000|2021-11-26 16:00:00|4359.64|4359.64|4358.53|4358.53|4359.64|4359.64|4358.4|4358.4|0
1637942410000|2021-11-26 16:00:10|4358.44|4358.44|4359.03|4359.03|4359.46|4359.46|4358.38|4358.38|0
1637942420000|2021-11-26 16:00:20|4359.35|4359.35|4359.5|4359.5|4359.65|4359.65|4359.03|4359.03|0
1637942430000|2021-11-26 16:00:30|4359.19|4359.19|4358.44|4358.44|4359.25|4359.25|4358.44|4358.44|0
1637942440000|2021-11-26 16:00:40|4358.4|4358.4|4357.07|4357.07|4358.4|4358.4|4356.9|4356.9|0
1637942450000|2021-11-26 16:00:50|4357.38|4357.38|4359.57|4359.57|4359.57|4359.57|4357.38|4357.38|0
1637942460000|2021-11-26 16:01:00|4359.88|4359.88|4359.4|4359.4|4359.88|4359.88|4358.94|4358.94|0
1637942470000|2021-11-26 16:01:10|4359.28|4359.28|4359.71|4359.71|4360.08|4360.08|4359.13|4359.13|0
1637942480000|2021-11-26 16:01:20|4360.03|4360.03|4359.85|4359.85|4360.03|4360.03|4358.91|4358.91|0
1637942490000|2021-11-26 16:01:30|4358.98|4358.98|4358.71|4358.71|4359.29|4359.29|4358.08|4358.08|0
1637942500000|2021-11-26 16:01:40|4358.8|4358.8|4359.13|4359.13|4359.29|4359.29|4358.71|4358.71|0
1637942510000|2021-11-26 16:01:50|4358.98|4358.98|4358.65|4358.65|4358.98|4358.98|4358.04|4358.04|0
1637942520000|2021-11-26 16:02:00|4358.02|4358.02|4356.16|4356.16|4358.02|4358.02|4356.16|4356.16|0
1637942530000|2021-11-26 16:02:10|4355.33|4355.33|4356.05|4356.05|4356.05|4356.05|4354.92|4354.92|0
1637942540000|2021-11-26 16:02:20|4356.37|4356.37|4357.42|4357.42|4357.42|4357.42|4355.12|4355.12|0
1637942550000|2021-11-26 16:02:30|4357.73|4357.73|4358.19|4358.19|4358.81|4358.81|4357.56|4357.56|0
1637942560000|2021-11-26 16:02:40|4357.88|4357.88|4358.65|4358.65|4358.97|4358.97|4357.88|4357.88|0
1637942570000|2021-11-26 16:02:50|4358.35|4358.35|4358.85|4358.85|4359.59|4359.59|4358.35|4358.35|0
1637942580000|2021-11-26 16:03:00|4359.47|4359.47|4358.61|4358.61|4359.47|4359.47|4358.45|4358.45|0
1637942590000|2021-11-26 16:03:10|4358.46|4358.46|4359.08|4359.08|4359.08|4359.08|4358.45|4358.45|0
1637942600000|2021-11-26 16:03:20|4358.34|4358.34|4359.15|4359.15|4359.25|4359.25|4358.3|4358.3|0
1637942610000|2021-11-26 16:03:30|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|0
1637942620000|2021-11-26 16:03:40|4359.48|4359.48|4359.54|4359.54|4360.25|4360.25|4359.32|4359.32|0
1637942630000|2021-11-26 16:03:50|4359.59|4359.59|4359.37|4359.37|4359.59|4359.59|4359.27|4359.27|0
1637942640000|2021-11-26 16:04:00|4359.46|4359.46|4358.61|4358.61|4359.72|4359.72|4358.61|4358.61|0
1637942650000|2021-11-26 16:04:10|4358.93|4358.93|4359.33|4359.33|4359.64|4359.64|4358.93|4358.93|0
1637942660000|2021-11-26 16:04:20|4359.24|4359.24|4359.33|4359.33|4359.55|4359.55|4358.93|4358.93|0
1637942670000|2021-11-26 16:04:30|4359.64|4359.64|4359.78|4359.78|4359.78|4359.78|4359.64|4359.64|0
1637942680000|2021-11-26 16:04:40|4359.89|4359.89|4359.28|4359.28|4359.99|4359.99|4359.28|4359.28|0
1637942690000|2021-11-26 16:04:50|4359.46|4359.46|4359.55|4359.55|4359.64|4359.64|4359.43|4359.43|0
1637942700000|2021-11-26 16:05:00|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|0
1637942710000|2021-11-26 16:05:10|4359.55|4359.55|4359.86|4359.86|4360.17|4360.17|4359.55|4359.55|0
1637942720000|2021-11-26 16:05:20|4360.17|4360.17|4360.33|4360.33|4360.33|4360.33|4359.09|4359.09|0
1637942730000|2021-11-26 16:05:30|4360.42|4360.42|4360.18|4360.18|4360.52|4360.52|4359.4|4359.4|0
1637942740000|2021-11-26 16:05:40|4359.62|4359.62|4358.32|4358.32|4359.62|4359.62|4358.32|4358.32|0
1637942750000|2021-11-26 16:05:50|4358.01|4358.01|4359.41|4359.41|4359.41|4359.41|4357.07|4357.07|0
1637942760000|2021-11-26 16:06:00|4359.47|4359.47|4359.79|4359.79|4359.8|4359.8|4359.34|4359.34|0
1637942770000|2021-11-26 16:06:10|4359.49|4359.49|4360.73|4360.73|4360.73|4360.73|4359.49|4359.49|0
1637942780000|2021-11-26 16:06:20|4360.27|4360.27|4360.71|4360.71|4360.73|4360.73|4359.8|4359.8|0
1637942790000|2021-11-26 16:06:30|4361.02|4361.02|4361.09|4361.09|4361.22|4361.22|4361.02|4361.02|0
1637942800000|2021-11-26 16:06:40|4361.02|4361.02|4361.47|4361.47|4361.47|4361.47|4360.98|4360.98|0
1637942810000|2021-11-26 16:06:50|4361.63|4361.63|4361.63|4361.63|4361.63|4361.63|4361.63|4361.63|0
1637942820000|2021-11-26 16:07:00|4361.69|4361.69|4361.26|4361.26|4361.69|4361.69|4361.26|4361.26|0
1637942830000|2021-11-26 16:07:10|4360.95|4360.95|4361.28|4361.28|4361.28|4361.28|4359.9|4359.9|0
1637942840000|2021-11-26 16:07:20|4361.12|4361.12|4360.85|4360.85|4361.12|4361.12|4360.85|4360.85|0
1637942850000|2021-11-26 16:07:30|4360.89|4360.89|4360.68|4360.68|4360.92|4360.92|4360.68|4360.68|0
1637942860000|2021-11-26 16:07:40|4360.99|4360.99|4360.53|4360.53|4360.99|4360.99|4360.53|4360.53|0
1637942870000|2021-11-26 16:07:50|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|0
1637942880000|2021-11-26 16:08:00|4359.26|4359.26|4358.6|4358.6|4359.4|4359.4|4357.88|4357.88|0
1637942890000|2021-11-26 16:08:10|4358.23|4358.23|4359.52|4359.52|4359.6|4359.6|4358.23|4358.23|0
1637942900000|2021-11-26 16:08:20|4359.83|4359.83|4360.38|4360.38|4360.38|4360.38|4359.83|4359.83|0
1637942910000|2021-11-26 16:08:30|4360.56|4360.56|4360.25|4360.25|4360.56|4360.56|4360.25|4360.25|0
1637942930000|2021-11-26 16:08:50|4360.16|4360.16|4359.79|4359.79|4360.31|4360.31|4358.97|4358.97|0
1637942940000|2021-11-26 16:09:00|4359.82|4359.82|4358.95|4358.95|4359.82|4359.82|4358.95|4358.95|0
1637942950000|2021-11-26 16:09:10|4359.26|4359.26|4359.57|4359.57|4359.57|4359.57|4359.26|4359.26|0
1637942960000|2021-11-26 16:09:20|4359.72|4359.72|4359.26|4359.26|4359.88|4359.88|4359.26|4359.26|0
1637942970000|2021-11-26 16:09:30|4359.57|4359.57|4359.27|4359.27|4359.57|4359.57|4358.83|4358.83|0
1637942980000|2021-11-26 16:09:40|4359.31|4359.31|4360.56|4360.56|4360.56|4360.56|4359.31|4359.31|0
1637942990000|2021-11-26 16:09:50|4359.47|4359.47|4359.49|4359.49|4359.49|4359.49|4359.42|4359.42|0
1637943000000|2021-11-26 16:10:00|4359.14|4359.14|4359.45|4359.45|4359.76|4359.76|4358.83|4358.83|0
1637943010000|2021-11-26 16:10:10|4359.76|4359.76|4360.8|4360.8|4360.8|4360.8|4359.29|4359.29|0
1637943020000|2021-11-26 16:10:20|4360.49|4360.49|4360.64|4360.64|4361.27|4361.27|4360.49|4360.49|0
1637943030000|2021-11-26 16:10:30|4360.55|4360.55|4359.63|4359.63|4360.86|4360.86|4359.63|4359.63|0
1637943040000|2021-11-26 16:10:40|4359.59|4359.59|4359.69|4359.69|4359.87|4359.87|4358.65|4358.65|0
1637943050000|2021-11-26 16:10:50|4360|4360|4359.22|4359.22|4360|4360|4358.6|4358.6|0
1637943060000|2021-11-26 16:11:00|4358.67|4358.67|4359.7|4359.7|4360.23|4360.23|4358.31|4358.31|0
1637943070000|2021-11-26 16:11:10|4360.01|4360.01|4360.02|4360.02|4360.07|4360.07|4359.07|4359.07|0
1637943080000|2021-11-26 16:11:20|4359.71|4359.71|4359.55|4359.55|4360.02|4360.02|4359.4|4359.4|0
1637943090000|2021-11-26 16:11:30|4358.93|4358.93|4358.99|4358.99|4359.31|4359.31|4358.37|4358.37|0
1637943100000|2021-11-26 16:11:40|4359.31|4359.31|4359.46|4359.46|4359.77|4359.77|4359.31|4359.31|0
1637943110000|2021-11-26 16:11:50|4359.37|4359.37|4359.25|4359.25|4359.59|4359.59|4359.06|4359.06|0
1637943120000|2021-11-26 16:12:00|4359.56|4359.56|4359.01|4359.01|4360.34|4360.34|4359.01|4359.01|0
1637943130000|2021-11-26 16:12:10|4359.03|4359.03|4358.09|4358.09|4359.65|4359.65|4358.09|4358.09|0
1637943140000|2021-11-26 16:12:20|4357.78|4357.78|4358.88|4358.88|4358.88|4358.88|4357.7|4357.7|0
1637943150000|2021-11-26 16:12:30|4358.7|4358.7|4359.54|4359.54|4359.54|4359.54|4357.98|4357.98|0
1637943160000|2021-11-26 16:12:40|4358.92|4358.92|4359.38|4359.38|4359.38|4359.38|4358.92|4358.92|0
1637943170000|2021-11-26 16:12:50|4358.76|4358.76|4359.38|4359.38|4359.38|4359.38|4358.44|4358.44|0
1637943180000|2021-11-26 16:13:00|4358.6|4358.6|4358.37|4358.37|4358.76|4358.76|4358.06|4358.06|0
1637943190000|2021-11-26 16:13:10|4358.52|4358.52|4358.68|4358.68|4359.15|4359.15|4358.52|4358.52|0
1637943200000|2021-11-26 16:13:20|4358.99|4358.99|4357.81|4357.81|4358.99|4358.99|4357.81|4357.81|0
1637943210000|2021-11-26 16:13:30|4358.12|4358.12|4358.49|4358.49|4359.05|4359.05|4358.12|4358.12|0
1637943220000|2021-11-26 16:13:40|4358.59|4358.59|4359.3|4359.3|4359.3|4359.3|4358.37|4358.37|0
1637943230000|2021-11-26 16:13:50|4358.99|4358.99|4358.84|4358.84|4358.99|4358.99|4358.52|4358.52|0
1637943240000|2021-11-26 16:14:00|4359.14|4359.14|4359.24|4359.24|4359.42|4359.42|4358.74|4358.74|0
1637943250000|2021-11-26 16:14:10|4358.62|4358.62|4358.93|4358.93|4359.24|4359.24|4357.84|4357.84|0
1637943260000|2021-11-26 16:14:20|4359.24|4359.24|4358.78|4358.78|4359.99|4359.99|4358.15|4358.15|0
1637943270000|2021-11-26 16:14:30|4358.42|4358.42|4358.42|4358.42|4358.61|4358.61|4358.05|4358.05|0
1637943280000|2021-11-26 16:14:40|4357.55|4357.55|4357.01|4357.01|4358.02|4358.02|4357.01|4357.01|0
1637943290000|2021-11-26 16:14:50|4356.86|4356.86|4356.06|4356.06|4357.8|4357.8|4356.06|4356.06|0
1637943300000|2021-11-26 16:15:00|4355.9|4355.9|4355.77|4355.77|4356.24|4356.24|4355.59|4355.59|0
1637943310000|2021-11-26 16:15:10|4356.09|4356.09|4356.08|4356.08|4357.32|4357.32|4355.77|4355.77|0
1637943320000|2021-11-26 16:15:20|4355.77|4355.77|4356.25|4356.25|4356.71|4356.71|4355.1|4355.1|0
1637943330000|2021-11-26 16:15:30|4356.71|4356.71|4355.89|4355.89|4357.03|4357.03|4355.89|4355.89|0
1637943340000|2021-11-26 16:15:40|4356.52|4356.52|4356.35|4356.35|4356.52|4356.52|4355.8|4355.8|0
1637943350000|2021-11-26 16:15:50|4356.67|4356.67|4356.78|4356.78|4356.82|4356.82|4356.67|4356.67|0
1637943360000|2021-11-26 16:16:00|4356.82|4356.82|4357.09|4357.09|4358.22|4358.22|4356.82|4356.82|0
1637943370000|2021-11-26 16:16:10|4356.94|4356.94|4356.84|4356.84|4356.94|4356.94|4356|4356|0
1637943380000|2021-11-26 16:16:20|4356.07|4356.07|4355.47|4355.47|4356.65|4356.65|4355.25|4355.25|0
1637943390000|2021-11-26 16:16:30|4355.17|4355.17|4355.17|4355.17|4355.17|4355.17|4354.54|4354.54|0
1637943400000|2021-11-26 16:16:40|4355.48|4355.48|4355.4|4355.4|4356.1|4356.1|4355.28|4355.28|0
1637943410000|2021-11-26 16:16:50|4355.71|4355.71|4355.46|4355.46|4355.77|4355.77|4354.84|4354.84|0
1637943420000|2021-11-26 16:17:00|4355.77|4355.77|4355.7|4355.7|4356.02|4356.02|4355.24|4355.24|0
1637943430000|2021-11-26 16:17:10|4355.39|4355.39|4355.88|4355.88|4355.88|4355.88|4355.39|4355.39|0
1637943440000|2021-11-26 16:17:20|4355.76|4355.76|4356.54|4356.54|4356.54|4356.54|4355.14|4355.14|0
1637943450000|2021-11-26 16:17:30|4356.69|4356.69|4356.94|4356.94|4356.94|4356.94|4356.63|4356.63|0
1637943460000|2021-11-26 16:17:40|4356.79|4356.79|4355.85|4355.85|4356.79|4356.79|4355.85|4355.85|0
1637943470000|2021-11-26 16:17:50|4356|4356|4356.32|4356.32|4356.63|4356.63|4356|4356|0
1637943480000|2021-11-26 16:18:00|4356.63|4356.63|4356.9|4356.9|4357.99|4357.99|4356.63|4356.63|0
1637943490000|2021-11-26 16:18:10|4356.59|4356.59|4356.78|4356.78|4356.9|4356.9|4356.59|4356.59|0
1637943500000|2021-11-26 16:18:20|4356.66|4356.66|4356.45|4356.45|4356.66|4356.66|4354.83|4354.83|0
1637943510000|2021-11-26 16:18:30|4356.14|4356.14|4355.83|4355.83|4356.62|4356.62|4355.69|4355.69|0
1637943520000|2021-11-26 16:18:40|4355.68|4355.68|4355.13|4355.13|4355.74|4355.74|4354.42|4354.42|0
1637943530000|2021-11-26 16:18:50|4355.25|4355.25|4355.19|4355.19|4355.72|4355.72|4354.57|4354.57|0
1637943540000|2021-11-26 16:19:00|4354.79|4354.79|4355.9|4355.9|4355.9|4355.9|4354.79|4354.79|0
1637943550000|2021-11-26 16:19:10|4355.96|4355.96|4355.91|4355.91|4356.27|4356.27|4355.64|4355.64|0
1637943560000|2021-11-26 16:19:20|4355.59|4355.59|4355.73|4355.73|4356.53|4356.53|4355.59|4355.59|0
1637943570000|2021-11-26 16:19:30|4355.79|4355.79|4356.47|4356.47|4356.47|4356.47|4355.79|4355.79|0
1637943580000|2021-11-26 16:19:40|4356.53|4356.53|4356.13|4356.13|4356.53|4356.53|4356.13|4356.13|0
1637943590000|2021-11-26 16:19:50|4355.95|4355.95|4356.81|4356.81|4356.93|4356.93|4355.95|4355.95|0
1637943600000|2021-11-26 16:20:00|4356.9|4356.9|4356.03|4356.03|4356.9|4356.9|4355.41|4355.41|0
1637943610000|2021-11-26 16:20:10|4356.19|4356.19|4356.24|4356.24|4356.24|4356.24|4355.56|4355.56|0
1637943620000|2021-11-26 16:20:20|4356.55|4356.55|4356.7|4356.7|4356.7|4356.7|4356.55|4356.55|0
1637943630000|2021-11-26 16:20:30|4356.39|4356.39|4356.08|4356.08|4356.39|4356.39|4355.46|4355.46|0
1637943640000|2021-11-26 16:20:40|4356.4|4356.4|4355.6|4355.6|4356.4|4356.4|4355.6|4355.6|0
1637943650000|2021-11-26 16:20:50|4356.23|4356.23|4355.41|4355.41|4356.28|4356.28|4355.41|4355.41|0
1637943660000|2021-11-26 16:21:00|4356.03|4356.03|4356.21|4356.21|4356.96|4356.96|4356.03|4356.03|0
1637943670000|2021-11-26 16:21:10|4356.12|4356.12|4355.66|4355.66|4356.43|4356.43|4355.35|4355.35|0
1637943680000|2021-11-26 16:21:20|4356.29|4356.29|4356.25|4356.25|4356.29|4356.29|4354.89|4354.89|0
1637943690000|2021-11-26 16:21:30|4355.93|4355.93|4355.85|4355.85|4356.11|4356.11|4355.49|4355.49|0
1637943700000|2021-11-26 16:21:40|4356|4356|4356.48|4356.48|4356.48|4356.48|4355.26|4355.26|0
1637943710000|2021-11-26 16:21:50|4356.46|4356.46|4355.52|4355.52|4356.46|4356.46|4355.52|4355.52|0
1637943720000|2021-11-26 16:22:00|4355.46|4355.46|4355.77|4355.77|4356.4|4356.4|4355.46|4355.46|0
1637943730000|2021-11-26 16:22:10|4354.94|4354.94|4355.13|4355.13|4355.23|4355.23|4353.98|4353.98|0
1637943740000|2021-11-26 16:22:20|4355.45|4355.45|4354.82|4354.82|4355.66|4355.66|4354.51|4354.51|0
1637943750000|2021-11-26 16:22:30|4353.73|4353.73|4354.19|4354.19|4354.5|4354.5|4353.5|4353.5|0
1637943760000|2021-11-26 16:22:40|4353.88|4353.88|4354.38|4354.38|4354.79|4354.79|4353.23|4353.23|0
1637943770000|2021-11-26 16:22:50|4355|4355|4354.2|4354.2|4355.09|4355.09|4353.84|4353.84|0
1637943780000|2021-11-26 16:23:00|4354.16|4354.16|4354.03|4354.03|4354.65|4354.65|4353.25|4353.25|0
1637943790000|2021-11-26 16:23:10|4354.07|4354.07|4354.12|4354.12|4354.12|4354.12|4353.5|4353.5|0
1637943800000|2021-11-26 16:23:20|4354.24|4354.24|4353.51|4353.51|4354.39|4354.39|4353.46|4353.46|0
1637943810000|2021-11-26 16:23:30|4353.82|4353.82|4353.21|4353.21|4353.83|4353.83|4352.58|4352.58|0
1637943820000|2021-11-26 16:23:40|4353.05|4353.05|4353.68|4353.68|4353.68|4353.68|4353.05|4353.05|0
1637943830000|2021-11-26 16:23:50|4353.99|4353.99|4353.97|4353.97|4354.3|4354.3|4353.68|4353.68|0
1637943840000|2021-11-26 16:24:00|4353.34|4353.34|4354.38|4354.38|4354.71|4354.71|4353.16|4353.16|0
1637943850000|2021-11-26 16:24:10|4354.28|4354.28|4354.42|4354.42|4354.42|4354.42|4354.24|4354.24|0
1637943860000|2021-11-26 16:24:20|4354.11|4354.11|4354.27|4354.27|4354.89|4354.89|4353.8|4353.8|0
1637943870000|2021-11-26 16:24:30|4354.42|4354.42|4354.58|4354.58|4354.58|4354.58|4353.64|4353.64|0
1637943880000|2021-11-26 16:24:40|4354.27|4354.27|4353.86|4353.86|4354.27|4354.27|4353.86|4353.86|0
1637943890000|2021-11-26 16:24:50|4354.49|4354.49|4354.02|4354.02|4354.49|4354.49|4353.71|4353.71|0
1637943900000|2021-11-26 16:25:00|4353.93|4353.93|4353.28|4353.28|4353.99|4353.99|4353.28|4353.28|0
1637943910000|2021-11-26 16:25:10|4353.44|4353.44|4352.7|4352.7|4353.75|4353.75|4352.7|4352.7|0
1637943920000|2021-11-26 16:25:20|4353.07|4353.07|4353.58|4353.58|4353.58|4353.58|4352.61|4352.61|0
1637943930000|2021-11-26 16:25:30|4352.96|4352.96|4353.31|4353.31|4353.68|4353.68|4352.96|4352.96|0
1637943940000|2021-11-26 16:25:40|4352.76|4352.76|4353.39|4353.39|4353.79|4353.79|4352.13|4352.13|0
1637943950000|2021-11-26 16:25:50|4353.08|4353.08|4352.61|4352.61|4353.39|4353.39|4352.46|4352.46|0
1637943960000|2021-11-26 16:26:00|4352.93|4352.93|4352.89|4352.89|4353.69|4353.69|4352.76|4352.76|0
1637943970000|2021-11-26 16:26:10|4353.05|4353.05|4354.23|4354.23|4354.23|4354.23|4353.05|4353.05|0
1637943980000|2021-11-26 16:26:20|4353.66|4353.66|4355.01|4355.01|4355.01|4355.01|4353.45|4353.45|0
1637943990000|2021-11-26 16:26:30|4355.32|4355.32|4355.1|4355.1|4355.63|4355.63|4354.47|4354.47|0
1637944000000|2021-11-26 16:26:40|4354.79|4354.79|4355.25|4355.25|4355.25|4355.25|4354.79|4354.79|0
1637944010000|2021-11-26 16:26:50|4355.56|4355.56|4355.13|4355.13|4355.56|4355.56|4354.76|4354.76|0
1637944020000|2021-11-26 16:27:00|4355.28|4355.28|4355.96|4355.96|4355.96|4355.96|4355.28|4355.28|0
1637944030000|2021-11-26 16:27:10|4356.11|4356.11|4356.2|4356.2|4356.2|4356.2|4355.76|4355.76|0
1637944040000|2021-11-26 16:27:20|4356.35|4356.35|4356.66|4356.66|4356.66|4356.66|4356.2|4356.2|0
1637944050000|2021-11-26 16:27:30|4356.75|4356.75|4356.81|4356.81|4356.81|4356.81|4356.75|4356.75|0
1637944060000|2021-11-26 16:27:40|4357.12|4357.12|4357.12|4357.12|4357.12|4357.12|4357.12|4357.12|0
1637944070000|2021-11-26 16:27:50|4356.97|4356.97|4356.18|4356.18|4356.97|4356.97|4356.18|4356.18|0
1637944080000|2021-11-26 16:28:00|4355.82|4355.82|4356.97|4356.97|4356.97|4356.97|4355.82|4355.82|0
1637944090000|2021-11-26 16:28:10|4356.82|4356.82|4356.89|4356.89|4356.89|4356.89|4356.2|4356.2|0
1637944100000|2021-11-26 16:28:20|4355.96|4355.96|4356.43|4356.43|4356.43|4356.43|4355.96|4355.96|0
1637944110000|2021-11-26 16:28:30|4356.74|4356.74|4356.46|4356.46|4356.74|4356.74|4355.8|4355.8|0
1637944120000|2021-11-26 16:28:40|4356.15|4356.15|4355.35|4355.35|4356.19|4356.19|4355.35|4355.35|0
1637944130000|2021-11-26 16:28:50|4355.04|4355.04|4355.96|4355.96|4355.96|4355.96|4355.04|4355.04|0
1637944140000|2021-11-26 16:29:00|4355.87|4355.87|4353.23|4353.23|4356.01|4356.01|4353.23|4353.23|0
1637944150000|2021-11-26 16:29:10|4353.21|4353.21|4352.88|4352.88|4353.81|4353.81|4352.56|4352.56|0
1637944160000|2021-11-26 16:29:20|4353.19|4353.19|4351.93|4351.93|4353.77|4353.77|4351.81|4351.81|0
1637944170000|2021-11-26 16:29:30|4351.3|4351.3|4353.31|4353.31|4353.62|4353.62|4351.27|4351.27|0
1637944180000|2021-11-26 16:29:40|4353.62|4353.62|4350.57|4350.57|4353.62|4353.62|4350.57|4350.57|0
1637944190000|2021-11-26 16:29:50|4351.19|4351.19|4352.93|4352.93|4354.13|4354.13|4351.19|4351.19|0
1638173700000|2021-11-29 08:15:00|4335.51|4335.51|4336.19|4336.19|4336.82|4336.82|4335.51|4335.51|0
1638173710000|2021-11-29 08:15:10|4336.13|4336.13|4336.29|4336.29|4336.52|4336.52|4336.13|4336.13|0
1638173720000|2021-11-29 08:15:20|4335.97|4335.97|4334.83|4334.83|4336.29|4336.29|4334.83|4334.83|0
1638173730000|2021-11-29 08:15:30|4334.52|4334.52|4334.86|4334.86|4335.17|4335.17|4333.77|4333.77|0
1638173740000|2021-11-29 08:15:40|4335.17|4335.17|4335.74|4335.74|4336.37|4336.37|4335.17|4335.17|0
1638173750000|2021-11-29 08:15:50|4336.05|4336.05|4335.87|4335.87|4336.05|4336.05|4335.87|4335.87|0
1638173760000|2021-11-29 08:16:00|4336.15|4336.15|4336.09|4336.09|4336.15|4336.15|4336.09|4336.09|0
1638173770000|2021-11-29 08:16:10|4336.4|4336.4|4335.8|4335.8|4336.52|4336.52|4335.8|4335.8|0
1638173780000|2021-11-29 08:16:20|4335.03|4335.03|4334.68|4334.68|4335.03|4335.03|4333.92|4333.92|0
1638173790000|2021-11-29 08:16:30|4334.37|4334.37|4331.69|4331.69|4334.48|4334.48|4331.69|4331.69|0
1638173800000|2021-11-29 08:16:40|4332|4332|4331.35|4331.35|4332|4332|4330.97|4330.97|0
1638173810000|2021-11-29 08:16:50|4330.73|4330.73|4331.26|4331.26|4331.35|4331.35|4330.73|4330.73|0
1638173820000|2021-11-29 08:17:00|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|0
1638173830000|2021-11-29 08:17:10|4331.68|4331.68|4332.08|4332.08|4332.1|4332.1|4331.12|4331.12|0
1638173840000|2021-11-29 08:17:20|4332.04|4332.04|4330.43|4330.43|4332.04|4332.04|4330.43|4330.43|0
1638173850000|2021-11-29 08:17:30|4330.79|4330.79|4329.59|4329.59|4330.79|4330.79|4328.96|4328.96|0
1638173860000|2021-11-29 08:17:40|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|0
1638173870000|2021-11-29 08:17:50|4329.9|4329.9|4329.9|4329.9|4329.9|4329.9|4329.9|4329.9|0
1638173880000|2021-11-29 08:18:00|4330.22|4330.22|4330.13|4330.13|4331|4331|4329.32|4329.32|0
1638173890000|2021-11-29 08:18:10|4329.82|4329.82|4330.84|4330.84|4330.84|4330.84|4329.82|4329.82|0
1638173900000|2021-11-29 08:18:20|4330.53|4330.53|4330.77|4330.77|4330.77|4330.77|4330.4|4330.4|0
1638173910000|2021-11-29 08:18:30|4330.31|4330.31|4329.7|4329.7|4331.03|4331.03|4329.7|4329.7|0
1638173920000|2021-11-29 08:18:40|4330.05|4330.05|4330.05|4330.05|4330.05|4330.05|4330.05|4330.05|0
1638173930000|2021-11-29 08:18:50|4329.9|4329.9|4330.51|4330.51|4330.51|4330.51|4329.9|4329.9|0
1638173940000|2021-11-29 08:19:00|4330.45|4330.45|4330.78|4330.78|4330.78|4330.78|4330.37|4330.37|0
1638173950000|2021-11-29 08:19:10|4331.19|4331.19|4331.19|4331.19|4331.25|4331.25|4331.13|4331.13|0
1638173960000|2021-11-29 08:19:20|4333.38|4333.38|4334.22|4334.22|4334.46|4334.46|4333.26|4333.26|0
1638173970000|2021-11-29 08:19:30|4334.34|4334.34|4336.6|4336.6|4336.6|4336.6|4334.34|4334.34|0
1638173980000|2021-11-29 08:19:40|4336.74|4336.74|4336.43|4336.43|4336.74|4336.74|4336.43|4336.43|0
1638173990000|2021-11-29 08:19:50|4337.35|4337.35|4336.73|4336.73|4337.35|4337.35|4336.43|4336.43|0
1638174000000|2021-11-29 08:20:00|4337.09|4337.09|4338.3|4338.3|4338.3|4338.3|4337.09|4337.09|0
1638174010000|2021-11-29 08:20:10|4338.61|4338.61|4336.36|4336.36|4338.61|4338.61|4336.36|4336.36|0
1638174020000|2021-11-29 08:20:20|4336.05|4336.05|4336.84|4336.84|4336.84|4336.84|4336.05|4336.05|0
1638174030000|2021-11-29 08:20:30|4337.3|4337.3|4337.61|4337.61|4337.61|4337.61|4337.3|4337.3|0
1638174050000|2021-11-29 08:20:50|4338.24|4338.24|4337.62|4337.62|4338.24|4338.24|4337.62|4337.62|0
1638174060000|2021-11-29 08:21:00|4337.31|4337.31|4337.15|4337.15|4337.62|4337.62|4336.69|4336.69|0
1638174070000|2021-11-29 08:21:10|4336.97|4336.97|4335.53|4335.53|4337.03|4337.03|4335.53|4335.53|0
1638174080000|2021-11-29 08:21:20|4336.47|4336.47|4336.28|4336.28|4336.47|4336.47|4336.28|4336.28|0
1638174100000|2021-11-29 08:21:40|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|0
1638174110000|2021-11-29 08:21:50|4335.91|4335.91|4336.23|4336.23|4336.23|4336.23|4334.98|4334.98|0
1638174120000|2021-11-29 08:22:00|4336.54|4336.54|4336.86|4336.86|4336.86|4336.86|4336.23|4336.23|0
1638174130000|2021-11-29 08:22:10|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|0
1638174140000|2021-11-29 08:22:20|4336.99|4336.99|4337.25|4337.25|4337.25|4337.25|4336.87|4336.87|0
1638174150000|2021-11-29 08:22:30|4337.42|4337.42|4337.88|4337.88|4337.88|4337.88|4337.42|4337.42|0
1638174160000|2021-11-29 08:22:40|4337.92|4337.92|4338.93|4338.93|4338.93|4338.93|4337.92|4337.92|0
1638174170000|2021-11-29 08:22:50|4338.47|4338.47|4337.81|4337.81|4338.47|4338.47|4337.81|4337.81|0
1638174180000|2021-11-29 08:23:00|4337.79|4337.79|4338.3|4338.3|4338.34|4338.34|4337.79|4337.79|0
1638174190000|2021-11-29 08:23:10|4337.98|4337.98|4337.98|4337.98|4338.29|4338.29|4337.98|4337.98|0
1638174200000|2021-11-29 08:23:20|4337.8|4337.8|4337.82|4337.82|4337.82|4337.82|4337.8|4337.8|0
1638174210000|2021-11-29 08:23:30|4338.76|4338.76|4338.78|4338.78|4338.94|4338.94|4338.76|4338.76|0
1638174220000|2021-11-29 08:23:40|4339.1|4339.1|4339.38|4339.38|4339.56|4339.56|4339.1|4339.1|0
1638174240000|2021-11-29 08:24:00|4338.13|4338.13|4337.01|4337.01|4338.13|4338.13|4337.01|4337.01|0
1638174250000|2021-11-29 08:24:10|4337.32|4337.32|4337.35|4337.35|4338.13|4338.13|4337.26|4337.26|0
1638174260000|2021-11-29 08:24:20|4337.45|4337.45|4339.25|4339.25|4339.25|4339.25|4337.45|4337.45|0
1638174270000|2021-11-29 08:24:30|4339.19|4339.19|4338.57|4338.57|4339.19|4339.19|4338.57|4338.57|0
1638174280000|2021-11-29 08:24:40|4338.25|4338.25|4337.37|4337.37|4338.3|4338.3|4337.37|4337.37|0
1638174290000|2021-11-29 08:24:50|4337.66|4337.66|4337.82|4337.82|4337.82|4337.82|4337.2|4337.2|0
1638174300000|2021-11-29 08:25:00|4337.67|4337.67|4336.46|4336.46|4337.67|4337.67|4336.46|4336.46|0
1638174310000|2021-11-29 08:25:10|4336.14|4336.14|4336.3|4336.3|4336.53|4336.53|4336.14|4336.14|0
1638174320000|2021-11-29 08:25:20|4336.76|4336.76|4337.35|4337.35|4337.35|4337.35|4336.42|4336.42|0
1638174330000|2021-11-29 08:25:30|4337.04|4337.04|4336.62|4336.62|4337.04|4337.04|4336.31|4336.31|0
1638174340000|2021-11-29 08:25:40|4336.15|4336.15|4334.56|4334.56|4336.15|4336.15|4334.56|4334.56|0
1638174350000|2021-11-29 08:25:50|4334.25|4334.25|4334.02|4334.02|4334.87|4334.87|4332.94|4332.94|0
1638174360000|2021-11-29 08:26:00|4334.18|4334.18|4333.99|4333.99|4334.47|4334.47|4333.99|4333.99|0
1638174370000|2021-11-29 08:26:10|4333.05|4333.05|4334.5|4334.5|4334.5|4334.5|4333.05|4333.05|0
1638174380000|2021-11-29 08:26:20|4335.27|4335.27|4336.21|4336.21|4336.21|4336.21|4335.27|4335.27|0
1638174390000|2021-11-29 08:26:30|4336.3|4336.3|4335.97|4335.97|4336.39|4336.39|4335.77|4335.77|0
1638174400000|2021-11-29 08:26:40|4336.02|4336.02|4336.96|4336.96|4336.96|4336.96|4336.02|4336.02|0
1638174410000|2021-11-29 08:26:50|4337.05|4337.05|4337.83|4337.83|4337.83|4337.83|4337.05|4337.05|0
1638174420000|2021-11-29 08:27:00|4338.76|4338.76|4337.44|4337.44|4338.92|4338.92|4337.44|4337.44|0
1638174440000|2021-11-29 08:27:20|4337.72|4337.72|4338|4338|4338.25|4338.25|4337.72|4337.72|0
1638174450000|2021-11-29 08:27:30|4338.09|4338.09|4337|4337|4338.09|4338.09|4337|4337|0
1638174460000|2021-11-29 08:27:40|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|0
1638174470000|2021-11-29 08:27:50|4337.22|4337.22|4337.49|4337.49|4337.49|4337.49|4337.18|4337.18|0
1638174480000|2021-11-29 08:28:00|4337.8|4337.8|4337.95|4337.95|4337.95|4337.95|4337.8|4337.8|0
1638174490000|2021-11-29 08:28:10|4338.57|4338.57|4338.27|4338.27|4338.57|4338.57|4338.27|4338.27|0
1638174500000|2021-11-29 08:28:20|4338.42|4338.42|4337.64|4337.64|4338.57|4338.57|4337.64|4337.64|0
1638174510000|2021-11-29 08:28:30|4337.46|4337.46|4336.72|4336.72|4337.46|4337.46|4336.72|4336.72|0
1638174520000|2021-11-29 08:28:40|4337.03|4337.03|4339.06|4339.06|4339.06|4339.06|4337.03|4337.03|0
1638174530000|2021-11-29 08:28:50|4339.18|4339.18|4339.96|4339.96|4339.96|4339.96|4339.18|4339.18|0
1638174540000|2021-11-29 08:29:00|4339.8|4339.8|4339.8|4339.8|4339.8|4339.8|4339.8|4339.8|0
1638174550000|2021-11-29 08:29:10|4340.12|4340.12|4340.37|4340.37|4340.37|4340.37|4339.6|4339.6|0
1638174560000|2021-11-29 08:29:20|4340.68|4340.68|4340.81|4340.81|4340.81|4340.81|4340.68|4340.68|0
1638174570000|2021-11-29 08:29:30|4340.51|4340.51|4340.57|4340.57|4340.57|4340.57|4339.73|4339.73|0
1638174580000|2021-11-29 08:29:40|4340.47|4340.47|4340.17|4340.17|4340.47|4340.47|4340.17|4340.17|0
1638174590000|2021-11-29 08:29:50|4340.15|4340.15|4340.46|4340.46|4340.46|4340.46|4340.15|4340.15|0
1638174600000|2021-11-29 08:30:00|4340.52|4340.52|4340.84|4340.84|4340.84|4340.84|4340.51|4340.51|0
1638174610000|2021-11-29 08:30:10|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|0
1638174620000|2021-11-29 08:30:20|4339.73|4339.73|4340.78|4340.78|4340.78|4340.78|4339.73|4339.73|0
1638174630000|2021-11-29 08:30:30|4340.88|4340.88|4341.19|4341.19|4341.19|4341.19|4340.88|4340.88|0
1638174640000|2021-11-29 08:30:40|4340.89|4340.89|4339.8|4339.8|4341.2|4341.2|4339.8|4339.8|0
1638174650000|2021-11-29 08:30:50|4340.04|4340.04|4340.1|4340.1|4340.41|4340.41|4340.04|4340.04|0
1638174660000|2021-11-29 08:31:00|4340.25|4340.25|4339.59|4339.59|4340.25|4340.25|4339|4339|0
1638174670000|2021-11-29 08:31:10|4339.89|4339.89|4340.76|4340.76|4341.38|4341.38|4339.89|4339.89|0
1638174680000|2021-11-29 08:31:20|4341.83|4341.83|4341.42|4341.42|4341.83|4341.83|4341.37|4341.37|0
1638174690000|2021-11-29 08:31:30|4341.27|4341.27|4341|4341|4341.27|4341.27|4340.94|4340.94|0
1638174700000|2021-11-29 08:31:40|4340.38|4340.38|4340.38|4340.38|4340.38|4340.38|4340.38|4340.38|0
1638174710000|2021-11-29 08:31:50|4340.07|4340.07|4338.51|4338.51|4340.07|4340.07|4338.51|4338.51|0
1638174720000|2021-11-29 08:32:00|4338.36|4338.36|4338.67|4338.67|4338.67|4338.67|4338.36|4338.36|0
1638174730000|2021-11-29 08:32:10|4337.73|4337.73|4337.22|4337.22|4337.73|4337.73|4337.22|4337.22|0
1638174740000|2021-11-29 08:32:20|4336.9|4336.9|4337.03|4337.03|4337.03|4337.03|4336.72|4336.72|0
1638174760000|2021-11-29 08:32:40|4337.11|4337.11|4337.49|4337.49|4337.49|4337.49|4336.96|4336.96|0
1638174770000|2021-11-29 08:32:50|4336.85|4336.85|4336.73|4336.73|4336.85|4336.85|4336.73|4336.73|0
1638174780000|2021-11-29 08:33:00|4336.74|4336.74|4337.78|4337.78|4337.78|4337.78|4336.73|4336.73|0
1638174790000|2021-11-29 08:33:10|4337.87|4337.87|4338.41|4338.41|4338.41|4338.41|4337.87|4337.87|0
1638174800000|2021-11-29 08:33:20|4338.49|4338.49|4338.31|4338.31|4338.49|4338.49|4338.31|4338.31|0
1638174810000|2021-11-29 08:33:30|4337.69|4337.69|4337.49|4337.49|4337.69|4337.69|4337.22|4337.22|0
1638174820000|2021-11-29 08:33:40|4337.78|4337.78|4339.05|4339.05|4339.05|4339.05|4337.63|4337.63|0
1638174840000|2021-11-29 08:34:00|4339.99|4339.99|4339.68|4339.68|4339.99|4339.99|4339.68|4339.68|0
1638174850000|2021-11-29 08:34:10|4339.86|4339.86|4339.9|4339.9|4339.96|4339.96|4339.22|4339.22|0
1638174860000|2021-11-29 08:34:20|4340.08|4340.08|4339.67|4339.67|4340.14|4340.14|4339.67|4339.67|0
1638174870000|2021-11-29 08:34:30|4339.37|4339.37|4339.91|4339.91|4339.99|4339.99|4338.74|4338.74|0
1638174880000|2021-11-29 08:34:40|4339.75|4339.75|4339.38|4339.38|4339.91|4339.91|4339.38|4339.38|0
1638174890000|2021-11-29 08:34:50|4339.07|4339.07|4337.52|4337.52|4339.07|4339.07|4337.52|4337.52|0
1638174910000|2021-11-29 08:35:10|4337.43|4337.43|4337.89|4337.89|4337.89|4337.89|4337.43|4337.43|0
1638174920000|2021-11-29 08:35:20|4338.62|4338.62|4338.53|4338.53|4338.62|4338.62|4338.53|4338.53|0
1638174930000|2021-11-29 08:35:30|4338.7|4338.7|4338.7|4338.7|4338.7|4338.7|4338.39|4338.39|0
1638174940000|2021-11-29 08:35:40|4338.76|4338.76|4337.51|4337.51|4338.76|4338.76|4337.35|4337.35|0
1638174960000|2021-11-29 08:36:00|4338.44|4338.44|4339.99|4339.99|4339.99|4339.99|4338.44|4338.44|0
1638174970000|2021-11-29 08:36:10|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|0
1638174980000|2021-11-29 08:36:20|4339.79|4339.79|4339.97|4339.97|4339.97|4339.97|4339.79|4339.79|0
1638174990000|2021-11-29 08:36:30|4340.34|4340.34|4340.4|4340.4|4340.4|4340.4|4340.34|4340.34|0
1638175010000|2021-11-29 08:36:50|4340.28|4340.28|4340.47|4340.47|4340.47|4340.47|4340.28|4340.28|0
1638175020000|2021-11-29 08:37:00|4340.28|4340.28|4342.84|4342.84|4342.84|4342.84|4340.28|4340.28|0
1638175030000|2021-11-29 08:37:10|4343|4343|4343.22|4343.22|4343.31|4343.31|4343|4343|0
1638175040000|2021-11-29 08:37:20|4343.52|4343.52|4344.26|4344.26|4344.78|4344.78|4343.52|4343.52|0
1638175050000|2021-11-29 08:37:30|4344.57|4344.57|4343.39|4343.39|4344.57|4344.57|4343.39|4343.39|0
1638175060000|2021-11-29 08:37:40|4343.08|4343.08|4342.69|4342.69|4343.08|4343.08|4342.54|4342.54|0
1638175070000|2021-11-29 08:37:50|4342.54|4342.54|4342.38|4342.38|4342.54|4342.54|4342.38|4342.38|0
1638175080000|2021-11-29 08:38:00|4342.08|4342.08|4340.69|4340.69|4342.08|4342.08|4340.69|4340.69|0
1638175090000|2021-11-29 08:38:10|4340.88|4340.88|4340.88|4340.88|4340.88|4340.88|4340.88|4340.88|0
1638175100000|2021-11-29 08:38:20|4340.97|4340.97|4340.83|4340.83|4341.46|4341.46|4340.83|4340.83|0
1638175110000|2021-11-29 08:38:30|4341.29|4341.29|4341.07|4341.07|4341.6|4341.6|4340.98|4340.98|0
1638175120000|2021-11-29 08:38:40|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|0
1638175130000|2021-11-29 08:38:50|4340.71|4340.71|4340.75|4340.75|4340.75|4340.75|4340.71|4340.71|0
1638175140000|2021-11-29 08:39:00|4340.87|4340.87|4340.18|4340.18|4341.81|4341.81|4340.18|4340.18|0
1638175150000|2021-11-29 08:39:10|4339.57|4339.57|4340.66|4340.66|4340.66|4340.66|4339.26|4339.26|0
1638175160000|2021-11-29 08:39:20|4340.54|4340.54|4340.86|4340.86|4340.9|4340.9|4340.54|4340.54|0
1638175170000|2021-11-29 08:39:30|4341.17|4341.17|4339.7|4339.7|4341.17|4341.17|4339.7|4339.7|0
1638175190000|2021-11-29 08:39:50|4339.87|4339.87|4339.56|4339.56|4339.87|4339.87|4339.56|4339.56|0
1638175200000|2021-11-29 08:40:00|4339.46|4339.46|4340.08|4340.08|4340.08|4340.08|4339.46|4339.46|0
1638175210000|2021-11-29 08:40:10|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|0
1638175220000|2021-11-29 08:40:20|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|0
1638175230000|2021-11-29 08:40:30|4340.73|4340.73|4341.42|4341.42|4341.42|4341.42|4340.73|4340.73|0
1638175240000|2021-11-29 08:40:40|4341.3|4341.3|4341.3|4341.3|4341.61|4341.61|4341.3|4341.3|0
1638175250000|2021-11-29 08:40:50|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|0
1638175260000|2021-11-29 08:41:00|4341.72|4341.72|4342.11|4342.11|4342.11|4342.11|4339.86|4339.86|0
1638175270000|2021-11-29 08:41:10|4342.3|4342.3|4343.62|4343.62|4343.62|4343.62|4342.3|4342.3|0
1638175280000|2021-11-29 08:41:20|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|0
1638175290000|2021-11-29 08:41:30|4342.68|4342.68|4344.85|4344.85|4344.94|4344.94|4342.5|4342.5|0
1638175300000|2021-11-29 08:41:40|4345.03|4345.03|4345.33|4345.33|4345.33|4345.33|4344.57|4344.57|0
1638175310000|2021-11-29 08:41:50|4344.7|4344.7|4345.02|4345.02|4345.02|4345.02|4344.7|4344.7|0
1638175320000|2021-11-29 08:42:00|4345.33|4345.33|4345.33|4345.33|4345.33|4345.33|4345.33|4345.33|0
1638175330000|2021-11-29 08:42:10|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|0
1638175340000|2021-11-29 08:42:20|4345.33|4345.33|4343.48|4343.48|4345.33|4345.33|4343.16|4343.16|0
1638175350000|2021-11-29 08:42:30|4343.29|4343.29|4343.48|4343.48|4343.48|4343.48|4343.29|4343.29|0
1638175360000|2021-11-29 08:42:40|4343.65|4343.65|4342.39|4342.39|4343.85|4343.85|4342.39|4342.39|0
1638175370000|2021-11-29 08:42:50|4342.55|4342.55|4343.3|4343.3|4343.48|4343.48|4342.55|4342.55|0
1638175380000|2021-11-29 08:43:00|4343.36|4343.36|4343.54|4343.54|4343.54|4343.54|4343.36|4343.36|0
1638175390000|2021-11-29 08:43:10|4343.23|4343.23|4343.85|4343.85|4344.78|4344.78|4343.23|4343.23|0
1638175400000|2021-11-29 08:43:20|4343.97|4343.97|4345.06|4345.06|4345.06|4345.06|4343.97|4343.97|0
1638175410000|2021-11-29 08:43:30|4344.94|4344.94|4343.54|4343.54|4344.94|4344.94|4342.92|4342.92|0
1638175420000|2021-11-29 08:43:40|4343.45|4343.45|4342.88|4342.88|4343.73|4343.73|4342.88|4342.88|0
1638175430000|2021-11-29 08:43:50|4342.57|4342.57|4341.79|4341.79|4342.88|4342.88|4341.79|4341.79|0
1638175440000|2021-11-29 08:44:00|4341.88|4341.88|4342.81|4342.81|4342.96|4342.96|4341.84|4341.84|0
1638175450000|2021-11-29 08:44:10|4343.43|4343.43|4343.43|4343.43|4343.43|4343.43|4343.43|4343.43|0
1638175460000|2021-11-29 08:44:20|4343.62|4343.62|4344.07|4344.07|4344.07|4344.07|4343.44|4343.44|0
1638175470000|2021-11-29 08:44:30|4344.18|4344.18|4344.96|4344.96|4344.96|4344.96|4344.18|4344.18|0
1638175480000|2021-11-29 08:44:40|4346.21|4346.21|4346.11|4346.11|4346.21|4346.21|4346.11|4346.11|0
1638175490000|2021-11-29 08:44:50|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|0
1638175500000|2021-11-29 08:45:00|4346.53|4346.53|4346.01|4346.01|4346.53|4346.53|4346.01|4346.01|0
1638175510000|2021-11-29 08:45:10|4344.76|4344.76|4344.76|4344.76|4344.76|4344.76|4344.67|4344.67|0
1638175530000|2021-11-29 08:45:30|4344.3|4344.3|4345.64|4345.64|4345.64|4345.64|4344.3|4344.3|0
1638175540000|2021-11-29 08:45:40|4345.83|4345.83|4345.52|4345.52|4345.83|4345.83|4345.52|4345.52|0
1638175550000|2021-11-29 08:45:50|4345.56|4345.56|4345.52|4345.52|4345.56|4345.56|4345.52|4345.52|0
1638175560000|2021-11-29 08:46:00|4345.21|4345.21|4346.24|4346.24|4346.24|4346.24|4345.02|4345.02|0
1638175570000|2021-11-29 08:46:10|4346.15|4346.15|4346.46|4346.46|4346.46|4346.46|4346.15|4346.15|0
1638175580000|2021-11-29 08:46:20|4346.55|4346.55|4346.22|4346.22|4346.55|4346.55|4346.22|4346.22|0
1638175590000|2021-11-29 08:46:30|4344.66|4344.66|4343.99|4343.99|4344.66|4344.66|4343.99|4343.99|0
1638175610000|2021-11-29 08:46:50|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|0
1638175620000|2021-11-29 08:47:00|4344.42|4344.42|4343.17|4343.17|4344.42|4344.42|4343.17|4343.17|0
1638175650000|2021-11-29 08:47:30|4342.86|4342.86|4342.09|4342.09|4342.86|4342.86|4342.09|4342.09|0
1638175660000|2021-11-29 08:47:40|4342.37|4342.37|4342.55|4342.55|4342.61|4342.61|4342.37|4342.37|0
1638175670000|2021-11-29 08:47:50|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|0
1638175680000|2021-11-29 08:48:00|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|0
1638175690000|2021-11-29 08:48:10|4342.77|4342.77|4340.53|4340.53|4342.78|4342.78|4340.53|4340.53|0
1638175700000|2021-11-29 08:48:20|4340.44|4340.44|4338.55|4338.55|4340.62|4340.62|4338.55|4338.55|0
1638175710000|2021-11-29 08:48:30|4338.86|4338.86|4339.01|4339.01|4339.17|4339.17|4338.86|4338.86|0
1638175720000|2021-11-29 08:48:40|4339.95|4339.95|4339.03|4339.03|4340.12|4340.12|4339.03|4339.03|0
1638175730000|2021-11-29 08:48:50|4338.25|4338.25|4337.79|4337.79|4338.25|4338.25|4337.79|4337.79|0
1638175750000|2021-11-29 08:49:10|4337.7|4337.7|4336.65|4336.65|4337.7|4337.7|4336.65|4336.65|0
1638175760000|2021-11-29 08:49:20|4336.95|4336.95|4336.8|4336.8|4336.95|4336.95|4336.48|4336.48|0
1638175770000|2021-11-29 08:49:30|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|0
1638175780000|2021-11-29 08:49:40|4335.46|4335.46|4335.16|4335.16|4335.46|4335.46|4335.16|4335.16|0
1638175790000|2021-11-29 08:49:50|4334.85|4334.85|4334.4|4334.4|4334.85|4334.85|4334.4|4334.4|0
1638175800000|2021-11-29 08:50:00|4334.77|4334.77|4334.28|4334.28|4334.77|4334.77|4334.28|4334.28|0
1638175810000|2021-11-29 08:50:10|4334.27|4334.27|4334.26|4334.26|4334.27|4334.27|4334.26|4334.26|0
1638175820000|2021-11-29 08:50:20|4334.21|4334.21|4333.89|4333.89|4334.21|4334.21|4333.89|4333.89|0
1638175830000|2021-11-29 08:50:30|4333.83|4333.83|4334.02|4334.02|4334.02|4334.02|4333.78|4333.78|0
1638175840000|2021-11-29 08:50:40|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|0
1638175850000|2021-11-29 08:50:50|4333.32|4333.32|4330.58|4330.58|4333.32|4333.32|4330.58|4330.58|0
1638175860000|2021-11-29 08:51:00|4330.54|4330.54|4329.36|4329.36|4330.54|4330.54|4329.36|4329.36|0
1638175870000|2021-11-29 08:51:10|4329.18|4329.18|4330.67|4330.67|4330.67|4330.67|4328.9|4328.9|0
1638175880000|2021-11-29 08:51:20|4331.92|4331.92|4331.92|4331.92|4332.22|4332.22|4331.92|4331.92|0
1638175890000|2021-11-29 08:51:30|4330.98|4330.98|4330.83|4330.83|4330.98|4330.98|4330.83|4330.83|0
1638175900000|2021-11-29 08:51:40|4330.92|4330.92|4330.27|4330.27|4330.92|4330.92|4329.63|4329.63|0
1638175910000|2021-11-29 08:51:50|4330.12|4330.12|4329.95|4329.95|4330.57|4330.57|4329.95|4329.95|0
1638175930000|2021-11-29 08:52:10|4330.89|4330.89|4330.6|4330.6|4330.89|4330.89|4330.32|4330.32|0
1638175940000|2021-11-29 08:52:20|4330.36|4330.36|4329.64|4329.64|4330.36|4330.36|4329.64|4329.64|0
1638175950000|2021-11-29 08:52:30|4329.46|4329.46|4330.4|4330.4|4330.4|4330.4|4329.46|4329.46|0
1638175960000|2021-11-29 08:52:40|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|0
1638175970000|2021-11-29 08:52:50|4331.18|4331.18|4331.18|4331.18|4331.49|4331.49|4331.18|4331.18|0
1638175980000|2021-11-29 08:53:00|4331.27|4331.27|4331.58|4331.58|4331.58|4331.58|4330.96|4330.96|0
1638176000000|2021-11-29 08:53:20|4331.74|4331.74|4331.74|4331.74|4332.11|4332.11|4331.74|4331.74|0
1638176020000|2021-11-29 08:53:40|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|0
1638176030000|2021-11-29 08:53:50|4331.02|4331.02|4333.64|4333.64|4333.64|4333.64|4331.02|4331.02|0
1638176040000|2021-11-29 08:54:00|4333.32|4333.32|4333.58|4333.58|4333.88|4333.88|4333.27|4333.27|0
1638176050000|2021-11-29 08:54:10|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|0
1638176060000|2021-11-29 08:54:20|4332.96|4332.96|4330.95|4330.95|4332.96|4332.96|4330.95|4330.95|0
1638176070000|2021-11-29 08:54:30|4330.82|4330.82|4330.51|4330.51|4330.82|4330.82|4330.51|4330.51|0
1638176080000|2021-11-29 08:54:40|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|0
1638176100000|2021-11-29 08:55:00|4330.38|4330.38|4329.11|4329.11|4330.38|4330.38|4329.11|4329.11|0
1638176110000|2021-11-29 08:55:10|4329.42|4329.42|4328.81|4328.81|4329.73|4329.73|4328.81|4328.81|0
1638176120000|2021-11-29 08:55:20|4328.91|4328.91|4328.55|4328.55|4328.91|4328.91|4328.28|4328.28|0
1638176130000|2021-11-29 08:55:30|4328.5|4328.5|4329|4329|4329|4329|4328.5|4328.5|0
1638176140000|2021-11-29 08:55:40|4329.32|4329.32|4329.63|4329.63|4329.63|4329.63|4329.32|4329.32|0
1638176150000|2021-11-29 08:55:50|4329.32|4329.32|4327.71|4327.71|4329.32|4329.32|4327.71|4327.71|0
1638176160000|2021-11-29 08:56:00|4327.52|4327.52|4328.23|4328.23|4328.23|4328.23|4327.52|4327.52|0
1638176170000|2021-11-29 08:56:10|4328.19|4328.19|4327.48|4327.48|4328.19|4328.19|4327.48|4327.48|0
1638176180000|2021-11-29 08:56:20|4327.79|4327.79|4328.42|4328.42|4328.42|4328.42|4327.79|4327.79|0
1638176190000|2021-11-29 08:56:30|4329.05|4329.05|4329.01|4329.01|4329.05|4329.05|4329.01|4329.01|0
1638176200000|2021-11-29 08:56:40|4329.47|4329.47|4329.47|4329.47|4329.62|4329.62|4329.47|4329.47|0
1638176210000|2021-11-29 08:56:50|4330.39|4330.39|4331.17|4331.17|4331.17|4331.17|4330.39|4330.39|0
1638176220000|2021-11-29 08:57:00|4331.08|4331.08|4329.31|4329.31|4331.08|4331.08|4329.16|4329.16|0
1638176240000|2021-11-29 08:57:20|4329.63|4329.63|4329.63|4329.63|4329.63|4329.63|4329.63|4329.63|0
1638176250000|2021-11-29 08:57:30|4329.58|4329.58|4329.76|4329.76|4329.76|4329.76|4329.58|4329.58|0
1638176260000|2021-11-29 08:57:40|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|0
1638176270000|2021-11-29 08:57:50|4329.61|4329.61|4331.01|4331.01|4331.01|4331.01|4329.61|4329.61|0
1638176280000|2021-11-29 08:58:00|4330.85|4330.85|4331.32|4331.32|4331.32|4331.32|4330.85|4330.85|0
1638176300000|2021-11-29 08:58:20|4331.63|4331.63|4331.91|4331.91|4331.91|4331.91|4331.63|4331.63|0
1638176310000|2021-11-29 08:58:30|4332.37|4332.37|4332.68|4332.68|4332.68|4332.68|4332.37|4332.37|0
1638176320000|2021-11-29 08:58:40|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|0
1638176340000|2021-11-29 08:59:00|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|0
1638176350000|2021-11-29 08:59:10|4333.57|4333.57|4334.51|4334.51|4334.82|4334.82|4333.57|4333.57|0
1638176360000|2021-11-29 08:59:20|4334.6|4334.6|4334.6|4334.6|4334.6|4334.6|4334.6|4334.6|0
1638176370000|2021-11-29 08:59:30|4334.29|4334.29|4334.28|4334.28|4334.29|4334.29|4333.98|4333.98|0
1638176380000|2021-11-29 08:59:40|4333.82|4333.82|4334.03|4334.03|4334.03|4334.03|4333.82|4333.82|0
1638176390000|2021-11-29 08:59:50|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|0
1638176400000|2021-11-29 09:00:00|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|0
1638176410000|2021-11-29 09:00:10|4334.62|4334.62|4335.68|4335.68|4335.87|4335.87|4334.62|4334.62|0
1638176420000|2021-11-29 09:00:20|4335.99|4335.99|4337.24|4337.24|4337.24|4337.24|4335.99|4335.99|0
1638176430000|2021-11-29 09:00:30|4337.39|4337.39|4336.43|4336.43|4337.39|4337.39|4336.43|4336.43|0
1638176440000|2021-11-29 09:00:40|4336.53|4336.53|4334.97|4334.97|4336.53|4336.53|4334.97|4334.97|0
1638176450000|2021-11-29 09:00:50|4336.21|4336.21|4336.21|4336.21|4336.21|4336.21|4336.21|4336.21|0
1638176460000|2021-11-29 09:01:00|4336.37|4336.37|4336.15|4336.15|4336.37|4336.37|4336.06|4336.06|0
1638176470000|2021-11-29 09:01:10|4336.24|4336.24|4336.24|4336.24|4336.39|4336.39|4336.24|4336.24|0
1638176480000|2021-11-29 09:01:20|4336.43|4336.43|4337.05|4337.05|4337.36|4337.36|4336.43|4336.43|0
1638176490000|2021-11-29 09:01:30|4336.86|4336.86|4336.86|4336.86|4336.86|4336.86|4336.86|4336.86|0
1638176510000|2021-11-29 09:01:50|4336.77|4336.77|4336.77|4336.77|4336.77|4336.77|4336.77|4336.77|0
1638176520000|2021-11-29 09:02:00|4335.84|4335.84|4334.99|4334.99|4335.84|4335.84|4334.99|4334.99|0
1638176530000|2021-11-29 09:02:10|4334.68|4334.68|4330.46|4330.46|4334.68|4334.68|4330.46|4330.46|0
1638176540000|2021-11-29 09:02:20|4330.81|4330.81|4332.1|4332.1|4332.1|4332.1|4330.81|4330.81|0
1638176550000|2021-11-29 09:02:30|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|0
1638176560000|2021-11-29 09:02:40|4332.15|4332.15|4331.81|4331.81|4332.15|4332.15|4331.75|4331.75|0
1638176570000|2021-11-29 09:02:50|4329.63|4329.63|4329.63|4329.63|4329.63|4329.63|4329.63|4329.63|0
1638176580000|2021-11-29 09:03:00|4329.54|4329.54|4330.03|4330.03|4330.03|4330.03|4329.54|4329.54|0
1638176590000|2021-11-29 09:03:10|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|0
1638176600000|2021-11-29 09:03:20|4330.03|4330.03|4328.95|4328.95|4330.03|4330.03|4328.95|4328.95|0
1638176610000|2021-11-29 09:03:30|4328.8|4328.8|4328.84|4328.84|4328.84|4328.84|4328.8|4328.8|0
1638176620000|2021-11-29 09:03:40|4328.99|4328.99|4329.3|4329.3|4329.3|4329.3|4328.99|4328.99|0
1638176630000|2021-11-29 09:03:50|4329.34|4329.34|4327.34|4327.34|4329.52|4329.52|4327.34|4327.34|0
1638176640000|2021-11-29 09:04:00|4327.65|4327.65|4327.33|4327.33|4327.65|4327.65|4327.03|4327.03|0
1638176650000|2021-11-29 09:04:10|4327.03|4327.03|4327.8|4327.8|4327.8|4327.8|4326.57|4326.57|0
1638176660000|2021-11-29 09:04:20|4327.84|4327.84|4328.45|4328.45|4328.45|4328.45|4327.84|4327.84|0
1638176670000|2021-11-29 09:04:30|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.64|4327.64|0
1638176680000|2021-11-29 09:04:40|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|0
1638176690000|2021-11-29 09:04:50|4327.21|4327.21|4327.5|4327.5|4327.5|4327.5|4327.21|4327.21|0
1638176700000|2021-11-29 09:05:00|4327.41|4327.41|4327.37|4327.37|4327.41|4327.41|4327.37|4327.37|0
1638176710000|2021-11-29 09:05:10|4327.85|4327.85|4328.16|4328.16|4328.16|4328.16|4327.85|4327.85|0
1638176720000|2021-11-29 09:05:20|4328.2|4328.2|4328.11|4328.11|4328.52|4328.52|4327.99|4327.99|0
1638176730000|2021-11-29 09:05:30|4328.17|4328.17|4327.95|4327.95|4329.11|4329.11|4327.86|4327.86|0
1638176740000|2021-11-29 09:05:40|4327.33|4327.33|4327.27|4327.27|4327.33|4327.33|4327.27|4327.27|0
1638176750000|2021-11-29 09:05:50|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|0
1638176760000|2021-11-29 09:06:00|4327.3|4327.3|4327.47|4327.47|4327.47|4327.47|4326.99|4326.99|0
1638176770000|2021-11-29 09:06:10|4327.56|4327.56|4328.15|4328.15|4328.15|4328.15|4327.56|4327.56|0
1638176780000|2021-11-29 09:06:20|4328.46|4328.46|4329.13|4329.13|4329.13|4329.13|4328.46|4328.46|0
1638176790000|2021-11-29 09:06:30|4329.08|4329.08|4328.9|4328.9|4329.08|4329.08|4328.9|4328.9|0
1638176800000|2021-11-29 09:06:40|4329.21|4329.21|4329.19|4329.19|4329.21|4329.21|4328.9|4328.9|0
1638176810000|2021-11-29 09:06:50|4329.23|4329.23|4329.07|4329.07|4329.23|4329.23|4328.92|4328.92|0
1638176820000|2021-11-29 09:07:00|4330.01|4330.01|4330.61|4330.61|4330.61|4330.61|4330.01|4330.01|0
1638176830000|2021-11-29 09:07:10|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|0
1638176840000|2021-11-29 09:07:20|4330.29|4330.29|4329.52|4329.52|4330.29|4330.29|4329.52|4329.52|0
1638176860000|2021-11-29 09:07:40|4329.83|4329.83|4328.9|4328.9|4329.83|4329.83|4328.9|4328.9|0
1638176870000|2021-11-29 09:07:50|4329.08|4329.08|4329.96|4329.96|4329.96|4329.96|4329.08|4329.08|0
1638176880000|2021-11-29 09:08:00|4330.02|4330.02|4330.21|4330.21|4330.21|4330.21|4329.9|4329.9|0
1638176890000|2021-11-29 09:08:10|4330.12|4330.12|4328.45|4328.45|4330.12|4330.12|4328.14|4328.14|0
1638176900000|2021-11-29 09:08:20|4328.36|4328.36|4327.21|4327.21|4328.36|4328.36|4327.17|4327.17|0
1638176910000|2021-11-29 09:08:30|4327.67|4327.67|4327.43|4327.43|4327.67|4327.67|4327.43|4327.43|0
1638176920000|2021-11-29 09:08:40|4328.05|4328.05|4327.98|4327.98|4328.51|4328.51|4327.89|4327.89|0
1638176930000|2021-11-29 09:08:50|4328.29|4328.29|4328.17|4328.17|4328.29|4328.29|4328.17|4328.17|0
1638176950000|2021-11-29 09:09:10|4328.21|4328.21|4329.44|4329.44|4329.44|4329.44|4328.19|4328.19|0
1638176960000|2021-11-29 09:09:20|4328.51|4328.51|4328.74|4328.74|4328.74|4328.74|4328.51|4328.51|0
1638176970000|2021-11-29 09:09:30|4328.7|4328.7|4329.01|4329.01|4329.32|4329.32|4328.7|4328.7|0
1638176980000|2021-11-29 09:09:40|4328.97|4328.97|4329.91|4329.91|4330|4330|4328.97|4328.97|0
1638176990000|2021-11-29 09:09:50|4329.45|4329.45|4328.6|4328.6|4329.54|4329.54|4328.6|4328.6|0
1638177000000|2021-11-29 09:10:00|4329.25|4329.25|4329.71|4329.71|4330.19|4330.19|4329.25|4329.25|0
1638177010000|2021-11-29 09:10:10|4329.4|4329.4|4328.87|4328.87|4329.5|4329.5|4328.87|4328.87|0
1638177020000|2021-11-29 09:10:20|4328.83|4328.83|4328.55|4328.55|4328.83|4328.83|4328.55|4328.55|0
1638177040000|2021-11-29 09:10:40|4328.05|4328.05|4328.03|4328.03|4328.15|4328.15|4328.03|4328.03|0
1638177050000|2021-11-29 09:10:50|4328.33|4328.33|4328.79|4328.79|4328.79|4328.79|4328.33|4328.33|0
1638177060000|2021-11-29 09:11:00|4329.07|4329.07|4329.11|4329.11|4329.11|4329.11|4328.99|4328.99|0
1638177070000|2021-11-29 09:11:10|4330.05|4330.05|4329.11|4329.11|4330.36|4330.36|4329.11|4329.11|0
1638177080000|2021-11-29 09:11:20|4330.05|4330.05|4331.08|4331.08|4331.08|4331.08|4330.05|4330.05|0
1638177090000|2021-11-29 09:11:30|4330.99|4330.99|4330.36|4330.36|4330.99|4330.99|4330.36|4330.36|0
1638177100000|2021-11-29 09:11:40|4330.32|4330.32|4329.7|4329.7|4330.32|4330.32|4328.45|4328.45|0
1638177110000|2021-11-29 09:11:50|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|0
1638177120000|2021-11-29 09:12:00|4329.7|4329.7|4329.3|4329.3|4329.7|4329.7|4329.15|4329.15|0
1638177130000|2021-11-29 09:12:10|4329.45|4329.45|4329.45|4329.45|4329.45|4329.45|4329.45|4329.45|0
1638177140000|2021-11-29 09:12:20|4329.28|4329.28|4329.1|4329.1|4329.28|4329.28|4329.1|4329.1|0
1638177150000|2021-11-29 09:12:30|4329.04|4329.04|4328.93|4328.93|4329.04|4329.04|4328.89|4328.89|0
1638177160000|2021-11-29 09:12:40|4327.99|4327.99|4328.93|4328.93|4328.93|4328.93|4327.99|4327.99|0
1638177170000|2021-11-29 09:12:50|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|0
1638177180000|2021-11-29 09:13:00|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|0
1638177190000|2021-11-29 09:13:10|4328.96|4328.96|4328.73|4328.73|4328.96|4328.96|4328.65|4328.65|0
1638177200000|2021-11-29 09:13:20|4328.85|4328.85|4327.43|4327.43|4328.85|4328.85|4327.43|4327.43|0
1638177210000|2021-11-29 09:13:30|4327.49|4327.49|4327.17|4327.17|4327.8|4327.8|4327.17|4327.17|0
1638177220000|2021-11-29 09:13:40|4326.87|4326.87|4327.25|4327.25|4327.65|4327.65|4326.87|4326.87|0
1638177230000|2021-11-29 09:13:50|4327.31|4327.31|4327.03|4327.03|4327.31|4327.31|4326.59|4326.59|0
1638177240000|2021-11-29 09:14:00|4326.97|4326.97|4326.85|4326.85|4326.97|4326.97|4326.85|4326.85|0
1638177260000|2021-11-29 09:14:20|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|0
1638177270000|2021-11-29 09:14:30|4326.83|4326.83|4326.39|4326.39|4326.83|4326.83|4326.39|4326.39|0
1638177280000|2021-11-29 09:14:40|4326.7|4326.7|4326.7|4326.7|4326.7|4326.7|4326.7|4326.7|0
1638177290000|2021-11-29 09:14:50|4328.41|4328.41|4327.42|4327.42|4328.41|4328.41|4327.42|4327.42|0
1638177300000|2021-11-29 09:15:00|4327.11|4327.11|4325.87|4325.87|4327.11|4327.11|4325.87|4325.87|0
1638177310000|2021-11-29 09:15:10|4326.17|4326.17|4326.42|4326.42|4326.42|4326.42|4325.92|4325.92|0
1638177320000|2021-11-29 09:15:20|4326.48|4326.48|4327.59|4327.59|4327.59|4327.59|4326.48|4326.48|0
1638177330000|2021-11-29 09:15:30|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|0
1638177340000|2021-11-29 09:15:40|4326.43|4326.43|4326.43|4326.43|4326.43|4326.43|4326.43|4326.43|0
1638177350000|2021-11-29 09:15:50|4326.45|4326.45|4325.3|4325.3|4326.45|4326.45|4324.37|4324.37|0
1638177360000|2021-11-29 09:16:00|4325|4325|4325.31|4325.31|4325.31|4325.31|4325|4325|0
1638177370000|2021-11-29 09:16:10|4325.43|4325.43|4325.27|4325.27|4325.43|4325.43|4325.27|4325.27|0
1638177390000|2021-11-29 09:16:30|4324.65|4324.65|4324.83|4324.83|4324.83|4324.83|4324.34|4324.34|0
1638177400000|2021-11-29 09:16:40|4324.92|4324.92|4324.61|4324.61|4324.92|4324.92|4324.61|4324.61|0
1638177410000|2021-11-29 09:16:50|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|0
1638177420000|2021-11-29 09:17:00|4324.79|4324.79|4324.13|4324.13|4324.79|4324.79|4323.76|4323.76|0
1638177430000|2021-11-29 09:17:10|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|0
1638177440000|2021-11-29 09:17:20|4324.76|4324.76|4324.76|4324.76|4324.76|4324.76|4324.76|4324.76|0
1638177450000|2021-11-29 09:17:30|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|0
1638177460000|2021-11-29 09:17:40|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|0
1638177470000|2021-11-29 09:17:50|4323.05|4323.05|4322.15|4322.15|4323.05|4323.05|4322.15|4322.15|0
1638177480000|2021-11-29 09:18:00|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|0
1638177490000|2021-11-29 09:18:10|4321.93|4321.93|4321.62|4321.62|4321.93|4321.93|4321.62|4321.62|0
1638177500000|2021-11-29 09:18:20|4321.78|4321.78|4322.04|4322.04|4322.1|4322.1|4321.78|4321.78|0
1638177510000|2021-11-29 09:18:30|4322.16|4322.16|4321.73|4321.73|4323.04|4323.04|4321.73|4321.73|0
1638177530000|2021-11-29 09:18:50|4321.01|4321.01|4320.96|4320.96|4321.11|4321.11|4320.96|4320.96|0
1638177540000|2021-11-29 09:19:00|4320.78|4320.78|4321.08|4321.08|4321.08|4321.08|4320.68|4320.68|0
1638177550000|2021-11-29 09:19:10|4322.02|4322.02|4322.33|4322.33|4322.33|4322.33|4322.02|4322.02|0
1638177560000|2021-11-29 09:19:20|4322.49|4322.49|4321.81|4321.81|4322.49|4322.49|4321.81|4321.81|0
1638177570000|2021-11-29 09:19:30|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|0
1638177580000|2021-11-29 09:19:40|4322.21|4322.21|4322.37|4322.37|4322.52|4322.52|4322.21|4322.21|0
1638177590000|2021-11-29 09:19:50|4322.46|4322.46|4322.52|4322.52|4322.52|4322.52|4322.46|4322.46|0
1638177600000|2021-11-29 09:20:00|4321.9|4321.9|4320.43|4320.43|4321.9|4321.9|4320.43|4320.43|0
1638177610000|2021-11-29 09:20:10|4320.39|4320.39|4319.85|4319.85|4320.39|4320.39|4319.76|4319.76|0
1638177620000|2021-11-29 09:20:20|4319.43|4319.43|4316.76|4316.76|4319.43|4319.43|4316.76|4316.76|0
1638177630000|2021-11-29 09:20:30|4316.77|4316.77|4317.08|4317.08|4317.08|4317.08|4316.77|4316.77|0
1638177640000|2021-11-29 09:20:40|4316.77|4316.77|4315.84|4315.84|4316.77|4316.77|4315.84|4315.84|0
1638177650000|2021-11-29 09:20:50|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|0
1638177660000|2021-11-29 09:21:00|4315.27|4315.27|4316.71|4316.71|4316.71|4316.71|4315.27|4315.27|0
1638177670000|2021-11-29 09:21:10|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|0
1638177680000|2021-11-29 09:21:20|4316.65|4316.65|4315.83|4315.83|4316.65|4316.65|4315.37|4315.37|0
1638177690000|2021-11-29 09:21:30|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|0
1638177700000|2021-11-29 09:21:40|4317.05|4317.05|4318.57|4318.57|4318.57|4318.57|4317.05|4317.05|0
1638177710000|2021-11-29 09:21:50|4319.03|4319.03|4317.78|4317.78|4319.03|4319.03|4317.78|4317.78|0
1638177720000|2021-11-29 09:22:00|4318.41|4318.41|4318.59|4318.59|4318.77|4318.77|4318.41|4318.41|0
1638177740000|2021-11-29 09:22:20|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|0
1638177750000|2021-11-29 09:22:30|4319.52|4319.52|4319.52|4319.52|4319.52|4319.52|4319.52|4319.52|0
1638177760000|2021-11-29 09:22:40|4319.43|4319.43|4319.58|4319.58|4319.74|4319.74|4319.43|4319.43|0
1638177770000|2021-11-29 09:22:50|4319.89|4319.89|4319.27|4319.27|4319.89|4319.89|4319.27|4319.27|0
1638177780000|2021-11-29 09:23:00|4318.96|4318.96|4318.5|4318.5|4318.96|4318.96|4318.5|4318.5|0
1638177790000|2021-11-29 09:23:10|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|0
1638177800000|2021-11-29 09:23:20|4318.49|4318.49|4318.19|4318.19|4318.49|4318.49|4318.19|4318.19|0
1638177810000|2021-11-29 09:23:30|4318|4318|4317.82|4317.82|4318|4318|4317.82|4317.82|0
1638177820000|2021-11-29 09:23:40|4317.19|4317.19|4317.04|4317.04|4317.19|4317.19|4317.04|4317.04|0
1638177850000|2021-11-29 09:24:10|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|0
1638177860000|2021-11-29 09:24:20|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|0
1638177870000|2021-11-29 09:24:30|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|0
1638177880000|2021-11-29 09:24:40|4317.66|4317.66|4319.1|4319.1|4319.1|4319.1|4317.66|4317.66|0
1638177890000|2021-11-29 09:24:50|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|0
1638177900000|2021-11-29 09:25:00|4318.83|4318.83|4318.34|4318.34|4318.83|4318.83|4318.18|4318.18|0
1638177910000|2021-11-29 09:25:10|4318.41|4318.41|4318.26|4318.26|4318.41|4318.41|4318.26|4318.26|0
1638177930000|2021-11-29 09:25:30|4318.3|4318.3|4318.87|4318.87|4319.02|4319.02|4317.9|4317.9|0
1638177940000|2021-11-29 09:25:40|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|0
1638177950000|2021-11-29 09:25:50|4319.23|4319.23|4319.39|4319.39|4319.39|4319.39|4319.23|4319.23|0
1638177960000|2021-11-29 09:26:00|4319.48|4319.48|4319.56|4319.56|4319.79|4319.79|4319.32|4319.32|0
1638177970000|2021-11-29 09:26:10|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|0
1638177980000|2021-11-29 09:26:20|4320.02|4320.02|4320|4320|4320.02|4320.02|4320|4320|0
1638177990000|2021-11-29 09:26:30|4319.9|4319.9|4319.82|4319.82|4319.9|4319.9|4319.82|4319.82|0
1638178000000|2021-11-29 09:26:40|4319.86|4319.86|4320.7|4320.7|4320.7|4320.7|4319.86|4319.86|0
1638178010000|2021-11-29 09:26:50|4321|4321|4321.31|4321.31|4321.77|4321.77|4321|4321|0
1638178020000|2021-11-29 09:27:00|4321.27|4321.27|4320.92|4320.92|4321.27|4321.27|4320.92|4320.92|0
1638178030000|2021-11-29 09:27:10|4320.61|4320.61|4320.9|4320.9|4320.9|4320.9|4320.61|4320.61|0
1638178040000|2021-11-29 09:27:20|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|0
1638178070000|2021-11-29 09:27:50|4321.21|4321.21|4321.24|4321.24|4321.33|4321.33|4321.21|4321.21|0
1638178080000|2021-11-29 09:28:00|4320.62|4320.62|4320.18|4320.18|4320.62|4320.62|4320.06|4320.06|0
1638178090000|2021-11-29 09:28:10|4320.34|4320.34|4320.03|4320.03|4320.34|4320.34|4320.03|4320.03|0
1638178110000|2021-11-29 09:28:30|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|0
1638178120000|2021-11-29 09:28:40|4320.06|4320.06|4319.83|4319.83|4320.06|4320.06|4319.83|4319.83|0
1638178130000|2021-11-29 09:28:50|4320.14|4320.14|4320.29|4320.29|4320.29|4320.29|4320.14|4320.14|0
1638178140000|2021-11-29 09:29:00|4320.6|4320.6|4320.09|4320.09|4320.64|4320.64|4320.02|4320.02|0
1638178150000|2021-11-29 09:29:10|4320.15|4320.15|4319.41|4319.41|4320.15|4320.15|4319.41|4319.41|0
1638178160000|2021-11-29 09:29:20|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|0
1638178170000|2021-11-29 09:29:30|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|0
1638178190000|2021-11-29 09:29:50|4319.42|4319.42|4320.35|4320.35|4320.35|4320.35|4319.42|4319.42|0
1638178200000|2021-11-29 09:30:00|4320.53|4320.53|4320.02|4320.02|4320.53|4320.53|4320.02|4320.02|0
1638178210000|2021-11-29 09:30:10|4320.08|4320.08|4319.78|4319.78|4320.08|4320.08|4319.78|4319.78|0
1638178220000|2021-11-29 09:30:20|4318.97|4318.97|4318.42|4318.42|4318.97|4318.97|4318.42|4318.42|0
1638178230000|2021-11-29 09:30:30|4318.47|4318.47|4316.83|4316.83|4318.47|4318.47|4316.83|4316.83|0
1638178240000|2021-11-29 09:30:40|4316.91|4316.91|4316.88|4316.88|4316.91|4316.91|4316.57|4316.57|0
1638178250000|2021-11-29 09:30:50|4317.11|4317.11|4317.05|4317.05|4317.11|4317.11|4317.05|4317.05|0
1638178260000|2021-11-29 09:31:00|4317.15|4317.15|4316.99|4316.99|4317.15|4317.15|4316.68|4316.68|0
1638178270000|2021-11-29 09:31:10|4317.14|4317.14|4315.93|4315.93|4317.14|4317.14|4315.93|4315.93|0
1638178300000|2021-11-29 09:31:40|4315.85|4315.85|4315.42|4315.42|4315.85|4315.85|4315.42|4315.42|0
1638178310000|2021-11-29 09:31:50|4315.27|4315.27|4315.28|4315.28|4315.58|4315.58|4314.97|4314.97|0
1638178320000|2021-11-29 09:32:00|4315.13|4315.13|4314.58|4314.58|4315.13|4315.13|4314.58|4314.58|0
1638178330000|2021-11-29 09:32:10|4314.26|4314.26|4313.96|4313.96|4314.58|4314.58|4313.95|4313.95|0
1638178340000|2021-11-29 09:32:20|4313.64|4313.64|4312.98|4312.98|4313.64|4313.64|4312.78|4312.78|0
1638178350000|2021-11-29 09:32:30|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|0
1638178360000|2021-11-29 09:32:40|4312.56|4312.56|4312.71|4312.71|4312.71|4312.71|4312.39|4312.39|0
1638178370000|2021-11-29 09:32:50|4312.62|4312.62|4312.58|4312.58|4312.62|4312.62|4312.52|4312.52|0
1638178380000|2021-11-29 09:33:00|4312.05|4312.05|4313.17|4313.17|4313.17|4313.17|4311.56|4311.56|0
1638178390000|2021-11-29 09:33:10|4313.01|4313.01|4312.7|4312.7|4313.01|4313.01|4312.7|4312.7|0
1638178400000|2021-11-29 09:33:20|4312.9|4312.9|4311.98|4311.98|4312.9|4312.9|4311.98|4311.98|0
1638178410000|2021-11-29 09:33:30|4311.92|4311.92|4312.54|4312.54|4312.54|4312.54|4311.92|4311.92|0
1638178420000|2021-11-29 09:33:40|4312.39|4312.39|4312.08|4312.08|4312.39|4312.39|4312.08|4312.08|0
1638178430000|2021-11-29 09:33:50|4312.04|4312.04|4312.83|4312.83|4313.14|4313.14|4311.9|4311.9|0
1638178440000|2021-11-29 09:34:00|4313.77|4313.77|4314.92|4314.92|4314.92|4314.92|4313.4|4313.4|0
1638178450000|2021-11-29 09:34:10|4315.23|4315.23|4316.6|4316.6|4316.6|4316.6|4315.18|4315.18|0
1638178460000|2021-11-29 09:34:20|4316.88|4316.88|4316.74|4316.74|4316.88|4316.88|4316.57|4316.57|0
1638178470000|2021-11-29 09:34:30|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|0
1638178480000|2021-11-29 09:34:40|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|0
1638178490000|2021-11-29 09:34:50|4317.59|4317.59|4317.41|4317.41|4317.59|4317.59|4317.28|4317.28|0
1638178500000|2021-11-29 09:35:00|4317.37|4317.37|4316.94|4316.94|4317.37|4317.37|4316.64|4316.64|0
1638178510000|2021-11-29 09:35:10|4317.1|4317.1|4318.34|4318.34|4318.34|4318.34|4317.1|4317.1|0
1638178520000|2021-11-29 09:35:20|4318.65|4318.65|4317.38|4317.38|4318.83|4318.83|4317.38|4317.38|0
1638178530000|2021-11-29 09:35:30|4317.44|4317.44|4319.45|4319.45|4319.45|4319.45|4317.28|4317.28|0
1638178540000|2021-11-29 09:35:40|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|0
1638178560000|2021-11-29 09:36:00|4319.76|4319.76|4318.51|4318.51|4319.76|4319.76|4318.51|4318.51|0
1638178570000|2021-11-29 09:36:10|4318.83|4318.83|4318.37|4318.37|4319.23|4319.23|4318.37|4318.37|0
1638178580000|2021-11-29 09:36:20|4318.31|4318.31|4319.43|4319.43|4319.43|4319.43|4318.31|4318.31|0
1638178590000|2021-11-29 09:36:30|4319.74|4319.74|4319.68|4319.68|4319.74|4319.74|4319.68|4319.68|0
1638178600000|2021-11-29 09:36:40|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|0
1638178610000|2021-11-29 09:36:50|4320.15|4320.15|4319.66|4319.66|4320.15|4320.15|4319.66|4319.66|0
1638178620000|2021-11-29 09:37:00|4319.97|4319.97|4321.67|4321.67|4321.98|4321.98|4319.97|4319.97|0
1638178630000|2021-11-29 09:37:10|4321.21|4321.21|4321.37|4321.37|4321.43|4321.43|4321.12|4321.12|0
1638178640000|2021-11-29 09:37:20|4320.75|4320.75|4320.98|4320.98|4321.06|4321.06|4319.58|4319.58|0
1638178650000|2021-11-29 09:37:30|4321.02|4321.02|4320.53|4320.53|4321.02|4321.02|4320.53|4320.53|0
1638178660000|2021-11-29 09:37:40|4320.38|4320.38|4320.43|4320.43|4320.43|4320.43|4320.34|4320.34|0
1638178670000|2021-11-29 09:37:50|4319.81|4319.81|4319.81|4319.81|4320.12|4320.12|4319.81|4319.81|0
1638178680000|2021-11-29 09:38:00|4320.27|4320.27|4320.43|4320.43|4320.43|4320.43|4320.27|4320.27|0
1638178690000|2021-11-29 09:38:10|4320.51|4320.51|4320.42|4320.42|4320.69|4320.69|4320.42|4320.42|0
1638178700000|2021-11-29 09:38:20|4320.47|4320.47|4320.93|4320.93|4320.93|4320.93|4320.47|4320.47|0
1638178710000|2021-11-29 09:38:30|4320.65|4320.65|4320.73|4320.73|4320.86|4320.86|4320.54|4320.54|0
1638178720000|2021-11-29 09:38:40|4320.64|4320.64|4320.5|4320.5|4320.64|4320.64|4320.5|4320.5|0
1638178730000|2021-11-29 09:38:50|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|4320.5|4320.5|0
1638178740000|2021-11-29 09:39:00|4320.5|4320.5|4320.96|4320.96|4320.96|4320.96|4320.47|4320.47|0
1638178750000|2021-11-29 09:39:10|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|0
1638178760000|2021-11-29 09:39:20|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|0
1638178780000|2021-11-29 09:39:40|4321.9|4321.9|4321.16|4321.16|4322.4|4322.4|4321.16|4321.16|0
1638178790000|2021-11-29 09:39:50|4320.97|4320.97|4320.97|4320.97|4320.97|4320.97|4320.97|4320.97|0
1638178800000|2021-11-29 09:40:00|4320.88|4320.88|4320.88|4320.88|4320.88|4320.88|4320.88|4320.88|0
1638178820000|2021-11-29 09:40:20|4321.18|4321.18|4321.33|4321.33|4321.33|4321.33|4320.87|4320.87|0
1638178830000|2021-11-29 09:40:30|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|0
1638178840000|2021-11-29 09:40:40|4322.87|4322.87|4321.88|4321.88|4322.87|4322.87|4321.88|4321.88|0
1638178860000|2021-11-29 09:41:00|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|0
1638178880000|2021-11-29 09:41:20|4322.95|4322.95|4323.26|4323.26|4323.26|4323.26|4322.95|4322.95|0
1638178890000|2021-11-29 09:41:30|4322.95|4322.95|4323.24|4323.24|4323.24|4323.24|4322.7|4322.7|0
1638178900000|2021-11-29 09:41:40|4323.15|4323.15|4322.91|4322.91|4323.68|4323.68|4322.91|4322.91|0
1638178910000|2021-11-29 09:41:50|4322.97|4322.97|4323.24|4323.24|4323.24|4323.24|4322.85|4322.85|0
1638178920000|2021-11-29 09:42:00|4323.86|4323.86|4323.71|4323.71|4324.02|4324.02|4323.71|4323.71|0
1638178930000|2021-11-29 09:42:10|4324.02|4324.02|4324.02|4324.02|4324.17|4324.17|4324.02|4324.02|0
1638178940000|2021-11-29 09:42:20|4324.11|4324.11|4324.11|4324.11|4324.11|4324.11|4324.11|4324.11|0
1638178950000|2021-11-29 09:42:30|4324.21|4324.21|4324.83|4324.83|4324.83|4324.83|4324.21|4324.21|0
1638178970000|2021-11-29 09:42:50|4324.93|4324.93|4324.81|4324.81|4324.93|4324.93|4324.81|4324.81|0
1638178990000|2021-11-29 09:43:10|4324.66|4324.66|4323.97|4323.97|4324.66|4324.66|4323.79|4323.79|0
1638179000000|2021-11-29 09:43:20|4324.91|4324.91|4324.97|4324.97|4325.06|4325.06|4324.91|4324.91|0
1638179010000|2021-11-29 09:43:30|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|0
1638179020000|2021-11-29 09:43:40|4324.97|4324.97|4325.9|4325.9|4325.9|4325.9|4324.97|4324.97|0
1638179050000|2021-11-29 09:44:10|4325.58|4325.58|4325.68|4325.68|4325.68|4325.68|4325.58|4325.58|0
1638179060000|2021-11-29 09:44:20|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|0
1638179070000|2021-11-29 09:44:30|4325.68|4325.68|4325.59|4325.59|4325.68|4325.68|4325.59|4325.59|0
1638179080000|2021-11-29 09:44:40|4326.22|4326.22|4326.62|4326.62|4326.62|4326.62|4326.22|4326.22|0
1638179100000|2021-11-29 09:45:00|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|0
1638179110000|2021-11-29 09:45:10|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|0
1638179120000|2021-11-29 09:45:20|4327|4327|4328.95|4328.95|4328.95|4328.95|4327|4327|0
1638179130000|2021-11-29 09:45:30|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|0
1638179140000|2021-11-29 09:45:40|4329.17|4329.17|4330.23|4330.23|4330.23|4330.23|4329.17|4329.17|0
1638179150000|2021-11-29 09:45:50|4330.54|4330.54|4330.48|4330.48|4330.6|4330.6|4330.48|4330.48|0
1638179160000|2021-11-29 09:46:00|4330.17|4330.17|4330.63|4330.63|4330.63|4330.63|4330.17|4330.17|0
1638179170000|2021-11-29 09:46:10|4331.26|4331.26|4330.21|4330.21|4331.26|4331.26|4330.21|4330.21|0
1638179180000|2021-11-29 09:46:20|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|0
1638179190000|2021-11-29 09:46:30|4330.55|4330.55|4330.86|4330.86|4330.86|4330.86|4330.55|4330.55|0
1638179210000|2021-11-29 09:46:50|4330.93|4330.93|4330.93|4330.93|4330.93|4330.93|4330.93|4330.93|0
1638179220000|2021-11-29 09:47:00|4331.02|4331.02|4330.87|4330.87|4331.02|4331.02|4330.87|4330.87|0
1638179230000|2021-11-29 09:47:10|4330.68|4330.68|4331.98|4331.98|4331.98|4331.98|4330.68|4330.68|0
1638179240000|2021-11-29 09:47:20|4331.96|4331.96|4331.81|4331.81|4331.96|4331.96|4331.49|4331.49|0
1638179250000|2021-11-29 09:47:30|4331.96|4331.96|4332.05|4332.05|4332.33|4332.33|4331.96|4331.96|0
1638179260000|2021-11-29 09:47:40|4331.74|4331.74|4331.7|4331.7|4331.74|4331.74|4331.38|4331.38|0
1638179270000|2021-11-29 09:47:50|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|0
1638179280000|2021-11-29 09:48:00|4331.19|4331.19|4330.85|4330.85|4331.19|4331.19|4330.85|4330.85|0
1638179290000|2021-11-29 09:48:10|4330.8|4330.8|4330.64|4330.64|4330.8|4330.8|4330.64|4330.64|0
1638179300000|2021-11-29 09:48:20|4330.17|4330.17|4330.6|4330.6|4330.6|4330.6|4330.17|4330.17|0
1638179310000|2021-11-29 09:48:30|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|0
1638179320000|2021-11-29 09:48:40|4330.37|4330.37|4330.53|4330.53|4330.53|4330.53|4329.91|4329.91|0
1638179330000|2021-11-29 09:48:50|4331.16|4331.16|4330.84|4330.84|4331.16|4331.16|4330.84|4330.84|0
1638179340000|2021-11-29 09:49:00|4330.53|4330.53|4330.94|4330.94|4330.94|4330.94|4330.53|4330.53|0
1638179350000|2021-11-29 09:49:10|4330.78|4330.78|4330.16|4330.16|4330.78|4330.78|4330.16|4330.16|0
1638179370000|2021-11-29 09:49:30|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|0
1638179380000|2021-11-29 09:49:40|4331.02|4331.02|4331.42|4331.42|4331.42|4331.42|4331.02|4331.02|0
1638179390000|2021-11-29 09:49:50|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|0
1638179400000|2021-11-29 09:50:00|4332|4332|4332.09|4332.09|4332.62|4332.62|4331.99|4331.99|0
1638179420000|2021-11-29 09:50:20|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|0
1638179430000|2021-11-29 09:50:30|4331.92|4331.92|4333.04|4333.04|4333.04|4333.04|4331.92|4331.92|0
1638179440000|2021-11-29 09:50:40|4333.19|4333.19|4333.03|4333.03|4333.19|4333.19|4332.73|4332.73|0
1638179450000|2021-11-29 09:50:50|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|0
1638179460000|2021-11-29 09:51:00|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|0
1638179470000|2021-11-29 09:51:10|4332.26|4332.26|4332.92|4332.92|4332.92|4332.92|4332.26|4332.26|0
1638179490000|2021-11-29 09:51:30|4332.6|4332.6|4331.87|4331.87|4332.6|4332.6|4331.87|4331.87|0
1638179500000|2021-11-29 09:51:40|4331.75|4331.75|4331.37|4331.37|4331.75|4331.75|4331.06|4331.06|0
1638179510000|2021-11-29 09:51:50|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|0
1638179520000|2021-11-29 09:52:00|4331.12|4331.12|4331.29|4331.29|4331.61|4331.61|4330.98|4330.98|0
1638179530000|2021-11-29 09:52:10|4330.98|4330.98|4331.13|4331.13|4331.44|4331.44|4330.98|4330.98|0
1638179540000|2021-11-29 09:52:20|4331.75|4331.75|4332.22|4332.22|4332.37|4332.37|4331.75|4331.75|0
1638179560000|2021-11-29 09:52:40|4332.37|4332.37|4331.76|4331.76|4332.37|4332.37|4331.76|4331.76|0
1638179570000|2021-11-29 09:52:50|4331.45|4331.45|4331.29|4331.29|4331.45|4331.45|4331.29|4331.29|0
1638179580000|2021-11-29 09:53:00|4330.99|4330.99|4331.33|4331.33|4331.42|4331.42|4330.99|4330.99|0
1638179590000|2021-11-29 09:53:10|4331.21|4331.21|4331.12|4331.12|4331.21|4331.21|4331.12|4331.12|0
1638179600000|2021-11-29 09:53:20|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|0
1638179610000|2021-11-29 09:53:30|4331.59|4331.59|4331.59|4331.59|4331.59|4331.59|4331.59|4331.59|0
1638179620000|2021-11-29 09:53:40|4330.87|4330.87|4330.44|4330.44|4331.18|4331.18|4330.13|4330.13|0
1638179630000|2021-11-29 09:53:50|4330.75|4330.75|4331.06|4331.06|4331.06|4331.06|4330.75|4330.75|0
1638179640000|2021-11-29 09:54:00|4330.74|4330.74|4331.62|4331.62|4331.62|4331.62|4330.74|4330.74|0
1638179650000|2021-11-29 09:54:10|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|0
1638179660000|2021-11-29 09:54:20|4331.41|4331.41|4331.35|4331.35|4331.41|4331.41|4331.35|4331.35|0
1638179670000|2021-11-29 09:54:30|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|0
1638179690000|2021-11-29 09:54:50|4330.39|4330.39|4330.86|4330.86|4330.86|4330.86|4330.39|4330.39|0
1638179700000|2021-11-29 09:55:00|4331.01|4331.01|4331.64|4331.64|4331.64|4331.64|4331.01|4331.01|0
1638179710000|2021-11-29 09:55:10|4331.95|4331.95|4333.17|4333.17|4333.17|4333.17|4331.95|4331.95|0
1638179720000|2021-11-29 09:55:20|4332.86|4332.86|4332.67|4332.67|4332.86|4332.86|4332.67|4332.67|0
1638179740000|2021-11-29 09:55:40|4333.29|4333.29|4333.29|4333.29|4333.29|4333.29|4333.29|4333.29|0
1638179750000|2021-11-29 09:55:50|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|0
1638179760000|2021-11-29 09:56:00|4333.49|4333.49|4333.22|4333.22|4333.49|4333.49|4333.22|4333.22|0
1638179770000|2021-11-29 09:56:10|4333.31|4333.31|4332.17|4332.17|4333.31|4333.31|4332.17|4332.17|0
1638179780000|2021-11-29 09:56:20|4331.55|4331.55|4331.39|4331.39|4331.55|4331.55|4331.09|4331.09|0
1638179800000|2021-11-29 09:56:40|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|4331.3|0
1638179810000|2021-11-29 09:56:50|4331.26|4331.26|4331.57|4331.57|4331.57|4331.57|4331.26|4331.26|0
1638179820000|2021-11-29 09:57:00|4331.26|4331.26|4330.91|4330.91|4331.26|4331.26|4330.91|4330.91|0
1638179830000|2021-11-29 09:57:10|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|0
1638179840000|2021-11-29 09:57:20|4330.91|4330.91|4330.6|4330.6|4330.91|4330.91|4330.45|4330.45|0
1638179850000|2021-11-29 09:57:30|4330.29|4330.29|4330.29|4330.29|4330.29|4330.29|4330.29|4330.29|0
1638179870000|2021-11-29 09:57:50|4330.6|4330.6|4331.69|4331.69|4331.69|4331.69|4330.6|4330.6|0
1638179880000|2021-11-29 09:58:00|4331.84|4331.84|4332.31|4332.31|4332.31|4332.31|4331.84|4331.84|0
1638179890000|2021-11-29 09:58:10|4332.15|4332.15|4331.84|4331.84|4332.15|4332.15|4331.53|4331.53|0
1638179910000|2021-11-29 09:58:30|4331.53|4331.53|4331.88|4331.88|4331.88|4331.88|4331.53|4331.53|0
1638179920000|2021-11-29 09:58:40|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|0
1638179930000|2021-11-29 09:58:50|4331.88|4331.88|4331.11|4331.11|4331.88|4331.88|4330.79|4330.79|0
1638179940000|2021-11-29 09:59:00|4331.07|4331.07|4330.91|4330.91|4331.22|4331.22|4330.82|4330.82|0
1638179950000|2021-11-29 09:59:10|4330.68|4330.68|4331.47|4331.47|4331.47|4331.47|4330.68|4330.68|0
1638179960000|2021-11-29 09:59:20|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|0
1638179970000|2021-11-29 09:59:30|4331.89|4331.89|4332.04|4332.04|4332.04|4332.04|4331.89|4331.89|0
1638179980000|2021-11-29 09:59:40|4331.73|4331.73|4329.75|4329.75|4331.73|4331.73|4329.75|4329.75|0
1638179990000|2021-11-29 09:59:50|4329.9|4329.9|4330.21|4330.21|4330.21|4330.21|4329.89|4329.89|0
1638180000000|2021-11-29 10:00:00|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|0
1638180010000|2021-11-29 10:00:10|4330.48|4330.48|4330.48|4330.48|4330.48|4330.48|4330.48|4330.48|0
1638180020000|2021-11-29 10:00:20|4331.1|4331.1|4331.79|4331.79|4331.79|4331.79|4331.1|4331.1|0
1638180030000|2021-11-29 10:00:30|4331.91|4331.91|4332.85|4332.85|4333.47|4333.47|4331.91|4331.91|0
1638180050000|2021-11-29 10:00:50|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|0
1638180060000|2021-11-29 10:01:00|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|0
1638180070000|2021-11-29 10:01:10|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|0
1638180080000|2021-11-29 10:01:20|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|0
1638180090000|2021-11-29 10:01:30|4333.7|4333.7|4333.99|4333.99|4333.99|4333.99|4333.7|4333.7|0
1638180100000|2021-11-29 10:01:40|4333.68|4333.68|4333.84|4333.84|4333.84|4333.84|4332.9|4332.9|0
1638180110000|2021-11-29 10:01:50|4333.93|4333.93|4334.19|4334.19|4334.28|4334.28|4333.93|4333.93|0
1638180120000|2021-11-29 10:02:00|4334.09|4334.09|4333.88|4333.88|4334.19|4334.19|4333.88|4333.88|0
1638180130000|2021-11-29 10:02:10|4334.19|4334.19|4333.72|4333.72|4334.19|4334.19|4333.72|4333.72|0
1638180140000|2021-11-29 10:02:20|4333.57|4333.57|4332.56|4332.56|4333.57|4333.57|4332.56|4332.56|0
1638180150000|2021-11-29 10:02:30|4332.64|4332.64|4332.92|4332.92|4332.92|4332.92|4332.64|4332.64|0
1638180160000|2021-11-29 10:02:40|4332.61|4332.61|4331.8|4331.8|4332.61|4332.61|4331.8|4331.8|0
1638180170000|2021-11-29 10:02:50|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|0
1638180180000|2021-11-29 10:03:00|4331.08|4331.08|4330.82|4330.82|4331.08|4331.08|4330.67|4330.67|0
1638180190000|2021-11-29 10:03:10|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|0
1638180200000|2021-11-29 10:03:20|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|0
1638180210000|2021-11-29 10:03:30|4330.79|4330.79|4330.48|4330.48|4330.79|4330.79|4330.48|4330.48|0
1638180220000|2021-11-29 10:03:40|4330.33|4330.33|4330.49|4330.49|4330.49|4330.49|4330.33|4330.33|0
1638180230000|2021-11-29 10:03:50|4330.58|4330.58|4330.49|4330.49|4330.58|4330.58|4330.49|4330.49|0
1638180250000|2021-11-29 10:04:10|4330.63|4330.63|4330.69|4330.69|4330.69|4330.69|4330.63|4330.63|0
1638180270000|2021-11-29 10:04:30|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|0
1638180290000|2021-11-29 10:04:50|4330.57|4330.57|4330.48|4330.48|4330.57|4330.57|4330.48|4330.48|0
1638180300000|2021-11-29 10:05:00|4330.57|4330.57|4332.37|4332.37|4332.37|4332.37|4330.57|4330.57|0
1638180310000|2021-11-29 10:05:10|4332.28|4332.28|4331.97|4331.97|4332.28|4332.28|4331.97|4331.97|0
1638180320000|2021-11-29 10:05:20|4332.06|4332.06|4332.68|4332.68|4332.68|4332.68|4332.06|4332.06|0
1638180330000|2021-11-29 10:05:30|4332.63|4332.63|4332.13|4332.13|4332.63|4332.63|4332.01|4332.01|0
1638180340000|2021-11-29 10:05:40|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|0
1638180350000|2021-11-29 10:05:50|4333.38|4333.38|4333.53|4333.53|4333.53|4333.53|4333.38|4333.38|0
1638180370000|2021-11-29 10:06:10|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|0
1638180380000|2021-11-29 10:06:20|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|0
1638180390000|2021-11-29 10:06:30|4333.06|4333.06|4332.4|4332.4|4333.06|4333.06|4332.4|4332.4|0
1638180400000|2021-11-29 10:06:40|4332.71|4332.71|4332.71|4332.71|4332.71|4332.71|4332.71|4332.71|0
1638180410000|2021-11-29 10:06:50|4331.63|4331.63|4331.4|4331.4|4331.63|4331.63|4331.19|4331.19|0
1638180420000|2021-11-29 10:07:00|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|0
1638180430000|2021-11-29 10:07:10|4331.25|4331.25|4331.56|4331.56|4331.56|4331.56|4331.25|4331.25|0
1638180440000|2021-11-29 10:07:20|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|0
1638180450000|2021-11-29 10:07:30|4331.56|4331.56|4331.32|4331.32|4331.56|4331.56|4331.05|4331.05|0
1638180460000|2021-11-29 10:07:40|4331.95|4331.95|4331.41|4331.41|4331.95|4331.95|4331.41|4331.41|0
1638180470000|2021-11-29 10:07:50|4331.53|4331.53|4331.58|4331.58|4331.58|4331.58|4331.53|4331.53|0
1638180480000|2021-11-29 10:08:00|4332.04|4332.04|4332.83|4332.83|4332.83|4332.83|4332.04|4332.04|0
1638180490000|2021-11-29 10:08:10|4332.52|4332.52|4331.98|4331.98|4332.61|4332.61|4331.98|4331.98|0
1638180500000|2021-11-29 10:08:20|4331.36|4331.36|4331.47|4331.47|4331.51|4331.51|4331.36|4331.36|0
1638180510000|2021-11-29 10:08:30|4331.62|4331.62|4331.67|4331.67|4331.67|4331.67|4331.62|4331.62|0
1638180520000|2021-11-29 10:08:40|4332.29|4332.29|4332.7|4332.7|4332.7|4332.7|4332.29|4332.29|0
1638180530000|2021-11-29 10:08:50|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|0
1638180540000|2021-11-29 10:09:00|4332.63|4332.63|4333.03|4333.03|4333.04|4333.04|4332.63|4332.63|0
1638180560000|2021-11-29 10:09:20|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|0
1638180570000|2021-11-29 10:09:30|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|0
1638180580000|2021-11-29 10:09:40|4332.94|4332.94|4333.25|4333.25|4333.25|4333.25|4332.94|4332.94|0
1638180590000|2021-11-29 10:09:50|4333.21|4333.21|4332.27|4332.27|4333.21|4333.21|4332.27|4332.27|0
1638180600000|2021-11-29 10:10:00|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|0
1638180610000|2021-11-29 10:10:10|4332.38|4332.38|4332.57|4332.57|4332.57|4332.57|4332.38|4332.38|0
1638180620000|2021-11-29 10:10:20|4332.17|4332.17|4332.32|4332.32|4332.32|4332.32|4332.17|4332.17|0
1638180630000|2021-11-29 10:10:30|4330.76|4330.76|4331.69|4331.69|4331.69|4331.69|4330.76|4330.76|0
1638180640000|2021-11-29 10:10:40|4331.07|4331.07|4331.13|4331.13|4331.22|4331.22|4331.07|4331.07|0
1638180650000|2021-11-29 10:10:50|4330.82|4330.82|4331.02|4331.02|4331.02|4331.02|4330.73|4330.73|0
1638180660000|2021-11-29 10:11:00|4331.33|4331.33|4331.03|4331.03|4331.33|4331.33|4331.03|4331.03|0
1638180670000|2021-11-29 10:11:10|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|0
1638180680000|2021-11-29 10:11:20|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|0
1638180690000|2021-11-29 10:11:30|4332.28|4332.28|4333.57|4333.57|4333.57|4333.57|4331.96|4331.96|0
1638180700000|2021-11-29 10:11:40|4334.2|4334.2|4334.2|4334.2|4334.51|4334.51|4333.88|4333.88|0
1638180710000|2021-11-29 10:11:50|4333.88|4333.88|4333.88|4333.88|4333.88|4333.88|4333.88|4333.88|0
1638180720000|2021-11-29 10:12:00|4334.51|4334.51|4334.78|4334.78|4334.78|4334.78|4334.2|4334.2|0
1638180730000|2021-11-29 10:12:10|4334.63|4334.63|4334.72|4334.72|4334.72|4334.72|4334.63|4334.63|0
1638180740000|2021-11-29 10:12:20|4334.57|4334.57|4334.68|4334.68|4334.72|4334.72|4334.57|4334.57|0
1638180760000|2021-11-29 10:12:40|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|0
1638180770000|2021-11-29 10:12:50|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|0
1638180780000|2021-11-29 10:13:00|4335.51|4335.51|4335.67|4335.67|4335.67|4335.67|4335.36|4335.36|0
1638180790000|2021-11-29 10:13:10|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|0
1638180800000|2021-11-29 10:13:20|4334.99|4334.99|4334.99|4334.99|4334.99|4334.99|4334.99|4334.99|0
1638180810000|2021-11-29 10:13:30|4334.53|4334.53|4334.74|4334.74|4334.74|4334.74|4334.53|4334.53|0
1638180820000|2021-11-29 10:13:40|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|0
1638180830000|2021-11-29 10:13:50|4334.74|4334.74|4334.9|4334.9|4334.9|4334.9|4334.58|4334.58|0
1638180840000|2021-11-29 10:14:00|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|0
1638180860000|2021-11-29 10:14:20|4334.62|4334.62|4333.92|4333.92|4334.62|4334.62|4333.92|4333.92|0
1638180870000|2021-11-29 10:14:30|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|0
1638180880000|2021-11-29 10:14:40|4333.61|4333.61|4334.97|4334.97|4334.97|4334.97|4333.61|4333.61|0
1638180890000|2021-11-29 10:14:50|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|0
1638180900000|2021-11-29 10:15:00|4334.94|4334.94|4335.22|4335.22|4335.22|4335.22|4334.94|4334.94|0
1638180910000|2021-11-29 10:15:10|4335.27|4335.27|4335.73|4335.73|4335.73|4335.73|4335.27|4335.27|0
1638180950000|2021-11-29 10:15:50|4336.05|4336.05|4336.05|4336.05|4336.05|4336.05|4336.05|4336.05|0
1638180960000|2021-11-29 10:16:00|4336.12|4336.12|4336.96|4336.96|4336.96|4336.96|4336.12|4336.12|0
1638180970000|2021-11-29 10:16:10|4336.65|4336.65|4336.18|4336.18|4336.65|4336.65|4335.87|4335.87|0
1638180980000|2021-11-29 10:16:20|4336.81|4336.81|4335.87|4335.87|4336.81|4336.81|4335.3|4335.3|0
1638180990000|2021-11-29 10:16:30|4335.81|4335.81|4335.69|4335.69|4335.81|4335.81|4335.69|4335.69|0
1638181000000|2021-11-29 10:16:40|4335.78|4335.78|4336.87|4336.87|4336.87|4336.87|4335.78|4335.78|0
1638181010000|2021-11-29 10:16:50|4336.71|4336.71|4335.78|4335.78|4336.71|4336.71|4335.78|4335.78|0
1638181030000|2021-11-29 10:17:10|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|0
1638181040000|2021-11-29 10:17:20|4335.65|4335.65|4335.65|4335.65|4335.65|4335.65|4335.65|4335.65|0
1638181050000|2021-11-29 10:17:30|4336.21|4336.21|4336.45|4336.45|4336.45|4336.45|4336.21|4336.21|0
1638181080000|2021-11-29 10:18:00|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|0
1638181090000|2021-11-29 10:18:10|4336.86|4336.86|4337.54|4337.54|4337.54|4337.54|4336.86|4336.86|0
1638181100000|2021-11-29 10:18:20|4337.23|4337.23|4337.04|4337.04|4337.23|4337.23|4336.92|4336.92|0
1638181130000|2021-11-29 10:18:50|4337.35|4337.35|4337.5|4337.5|4337.5|4337.5|4337.35|4337.35|0
1638181140000|2021-11-29 10:19:00|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|0
1638181150000|2021-11-29 10:19:10|4337.25|4337.25|4337.56|4337.56|4337.56|4337.56|4337.25|4337.25|0
1638181180000|2021-11-29 10:19:40|4337.6|4337.6|4337.9|4337.9|4337.9|4337.9|4337.58|4337.58|0
1638181190000|2021-11-29 10:19:50|4337.74|4337.74|4337.74|4337.74|4337.74|4337.74|4337.74|4337.74|0
1638181200000|2021-11-29 10:20:00|4337.59|4337.59|4338.05|4338.05|4338.05|4338.05|4337.59|4337.59|0
1638181210000|2021-11-29 10:20:10|4338.37|4338.37|4338.61|4338.61|4338.61|4338.61|4338.37|4338.37|0
1638181230000|2021-11-29 10:20:30|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|0
1638181240000|2021-11-29 10:20:40|4338.61|4338.61|4338.8|4338.8|4338.8|4338.8|4338.61|4338.61|0
1638181250000|2021-11-29 10:20:50|4339.1|4339.1|4340|4340|4340|4340|4339.1|4339.1|0
1638181260000|2021-11-29 10:21:00|4339.84|4339.84|4339.88|4339.88|4339.88|4339.88|4339.72|4339.72|0
1638181270000|2021-11-29 10:21:10|4340.03|4340.03|4340.03|4340.03|4340.03|4340.03|4340.03|4340.03|0
1638181280000|2021-11-29 10:21:20|4339.41|4339.41|4339.46|4339.46|4339.55|4339.55|4339.41|4339.41|0
1638181290000|2021-11-29 10:21:30|4339.15|4339.15|4338.91|4338.91|4339.15|4339.15|4338.75|4338.75|0
1638181310000|2021-11-29 10:21:50|4339.06|4339.06|4339.08|4339.08|4339.08|4339.08|4339.06|4339.06|0
1638181320000|2021-11-29 10:22:00|4339.06|4339.06|4339.33|4339.33|4339.33|4339.33|4339.02|4339.02|0
1638181330000|2021-11-29 10:22:10|4339.4|4339.4|4340.04|4340.04|4340.04|4340.04|4339.4|4339.4|0
1638181340000|2021-11-29 10:22:20|4339.99|4339.99|4339.56|4339.56|4339.99|4339.99|4339.56|4339.56|0
1638181350000|2021-11-29 10:22:30|4339.88|4339.88|4339.72|4339.72|4339.88|4339.88|4339.72|4339.72|0
1638181360000|2021-11-29 10:22:40|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|0
1638181370000|2021-11-29 10:22:50|4339.95|4339.95|4340.26|4340.26|4340.26|4340.26|4339.95|4339.95|0
1638181380000|2021-11-29 10:23:00|4340.17|4340.17|4340.17|4340.17|4340.17|4340.17|4340.17|4340.17|0
1638181420000|2021-11-29 10:23:40|4340.32|4340.32|4340.29|4340.29|4340.32|4340.32|4340.17|4340.17|0
1638181430000|2021-11-29 10:23:50|4340.75|4340.75|4341.06|4341.06|4341.69|4341.69|4340.75|4340.75|0
1638181440000|2021-11-29 10:24:00|4340.91|4340.91|4340.55|4340.55|4340.91|4340.91|4340.53|4340.53|0
1638181460000|2021-11-29 10:24:20|4340.37|4340.37|4340.43|4340.43|4340.43|4340.43|4340.37|4340.37|0
1638181470000|2021-11-29 10:24:30|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|0
1638181480000|2021-11-29 10:24:40|4340.31|4340.31|4340.49|4340.49|4340.49|4340.49|4340.31|4340.31|0
1638181490000|2021-11-29 10:24:50|4339.73|4339.73|4340.21|4340.21|4340.21|4340.21|4339.73|4339.73|0
1638181500000|2021-11-29 10:25:00|4340.06|4340.06|4338.56|4338.56|4340.21|4340.21|4338.56|4338.56|0
1638181510000|2021-11-29 10:25:10|4338.41|4338.41|4339.62|4339.62|4339.62|4339.62|4338.41|4338.41|0
1638181520000|2021-11-29 10:25:20|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|0
1638181540000|2021-11-29 10:25:40|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|0
1638181550000|2021-11-29 10:25:50|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|0
1638181560000|2021-11-29 10:26:00|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|0
1638181570000|2021-11-29 10:26:10|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|0
1638181580000|2021-11-29 10:26:20|4340.42|4340.42|4340.27|4340.27|4340.42|4340.42|4340.27|4340.27|0
1638181590000|2021-11-29 10:26:30|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|0
1638181600000|2021-11-29 10:26:40|4340.11|4340.11|4340.02|4340.02|4340.11|4340.11|4340.02|4340.02|0
1638181620000|2021-11-29 10:27:00|4339.7|4339.7|4339.39|4339.39|4340.02|4340.02|4339.24|4339.24|0
1638181630000|2021-11-29 10:27:10|4338.3|4338.3|4338.07|4338.07|4338.3|4338.3|4338.07|4338.07|0
1638181640000|2021-11-29 10:27:20|4337.76|4337.76|4336.68|4336.68|4337.76|4337.76|4336.68|4336.68|0
1638181650000|2021-11-29 10:27:30|4336.66|4336.66|4336.68|4336.68|4336.68|4336.68|4336.66|4336.66|0
1638181660000|2021-11-29 10:27:40|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|0
1638181670000|2021-11-29 10:27:50|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|0
1638181680000|2021-11-29 10:28:00|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|0
1638181690000|2021-11-29 10:28:10|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|0
1638181700000|2021-11-29 10:28:20|4336.87|4336.87|4336.81|4336.81|4336.87|4336.87|4336.72|4336.72|0
1638181710000|2021-11-29 10:28:30|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|0
1638181730000|2021-11-29 10:28:50|4336.81|4336.81|4338.1|4338.1|4338.1|4338.1|4336.81|4336.81|0
1638181740000|2021-11-29 10:29:00|4338.41|4338.41|4338.67|4338.67|4338.67|4338.67|4338.19|4338.19|0
1638181750000|2021-11-29 10:29:10|4338.04|4338.04|4338.28|4338.28|4338.35|4338.35|4338.04|4338.04|0
1638181760000|2021-11-29 10:29:20|4338.59|4338.59|4338.97|4338.97|4338.97|4338.97|4338.59|4338.59|0
1638181770000|2021-11-29 10:29:30|4338.34|4338.34|4337.32|4337.32|4338.34|4338.34|4337.32|4337.32|0
1638181780000|2021-11-29 10:29:40|4338.1|4338.1|4337.32|4337.32|4338.25|4338.25|4337.32|4337.32|0
1638181790000|2021-11-29 10:29:50|4337.94|4337.94|4337.77|4337.77|4337.94|4337.94|4337.77|4337.77|0
1638181800000|2021-11-29 10:30:00|4337.46|4337.46|4336.87|4336.87|4337.49|4337.49|4336.72|4336.72|0
1638181810000|2021-11-29 10:30:10|4336.56|4336.56|4336.54|4336.54|4336.63|4336.63|4336.37|4336.37|0
1638181820000|2021-11-29 10:30:20|4336.69|4336.69|4336.88|4336.88|4336.88|4336.88|4336.69|4336.69|0
1638181850000|2021-11-29 10:30:50|4337.19|4337.19|4337.19|4337.19|4338.13|4338.13|4337.19|4337.19|0
1638181860000|2021-11-29 10:31:00|4336.56|4336.56|4336.72|4336.72|4336.72|4336.72|4336.56|4336.56|0
1638181880000|2021-11-29 10:31:20|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|0
1638181890000|2021-11-29 10:31:30|4336.89|4336.89|4337.3|4337.3|4337.3|4337.3|4336.89|4336.89|0
1638181900000|2021-11-29 10:31:40|4337.45|4337.45|4337.45|4337.45|4337.45|4337.45|4337.45|4337.45|0
1638181910000|2021-11-29 10:31:50|4338.08|4338.08|4338.27|4338.27|4338.27|4338.27|4338.08|4338.08|0
1638181920000|2021-11-29 10:32:00|4338.42|4338.42|4337.79|4337.79|4339.04|4339.04|4337.79|4337.79|0
1638181940000|2021-11-29 10:32:20|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|0
1638181960000|2021-11-29 10:32:40|4337.64|4337.64|4337.54|4337.54|4337.64|4337.64|4337.54|4337.54|0
1638181970000|2021-11-29 10:32:50|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|0
1638181980000|2021-11-29 10:33:00|4337.84|4337.84|4338.08|4338.08|4338.2|4338.2|4337.84|4337.84|0
1638181990000|2021-11-29 10:33:10|4338.26|4338.26|4338.89|4338.89|4338.89|4338.89|4338.26|4338.26|0
1638182010000|2021-11-29 10:33:30|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|0
1638182020000|2021-11-29 10:33:40|4337.65|4337.65|4337.66|4337.66|4337.66|4337.66|4337.65|4337.65|0
1638182030000|2021-11-29 10:33:50|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|0
1638182040000|2021-11-29 10:34:00|4337.65|4337.65|4337.43|4337.43|4337.74|4337.74|4337.43|4337.43|0
1638182050000|2021-11-29 10:34:10|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|0
1638182070000|2021-11-29 10:34:30|4337.64|4337.64|4337.23|4337.23|4337.64|4337.64|4337.23|4337.23|0
1638182080000|2021-11-29 10:34:40|4337.08|4337.08|4337.39|4337.39|4337.39|4337.39|4337.08|4337.08|0
1638182090000|2021-11-29 10:34:50|4337.07|4337.07|4337.07|4337.07|4337.07|4337.07|4337.07|4337.07|0
1638182100000|2021-11-29 10:35:00|4336.92|4336.92|4336.15|4336.15|4336.92|4336.92|4336.15|4336.15|0
1638182110000|2021-11-29 10:35:10|4335.69|4335.69|4335.53|4335.53|4335.69|4335.69|4335.53|4335.53|0
1638182120000|2021-11-29 10:35:20|4335.69|4335.69|4336.15|4336.15|4336.15|4336.15|4335.69|4335.69|0
1638182130000|2021-11-29 10:35:30|4336.46|4336.46|4335.96|4335.96|4336.46|4336.46|4335.96|4335.96|0
1638182140000|2021-11-29 10:35:40|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|0
1638182150000|2021-11-29 10:35:50|4335.83|4335.83|4335.35|4335.35|4335.83|4335.83|4335.31|4335.31|0
1638182160000|2021-11-29 10:36:00|4335.51|4335.51|4334.95|4334.95|4335.51|4335.51|4334.95|4334.95|0
1638182170000|2021-11-29 10:36:10|4334.79|4334.79|4335.92|4335.92|4335.92|4335.92|4334.74|4334.74|0
1638182180000|2021-11-29 10:36:20|4336.23|4336.23|4336.39|4336.39|4336.39|4336.39|4336.23|4336.23|0
1638182190000|2021-11-29 10:36:30|4336.56|4336.56|4336.67|4336.67|4336.79|4336.79|4336.39|4336.39|0
1638182210000|2021-11-29 10:36:50|4336.83|4336.83|4337.04|4337.04|4337.13|4337.13|4336.83|4336.83|0
1638182220000|2021-11-29 10:37:00|4337.19|4337.19|4337.35|4337.35|4337.35|4337.35|4337.19|4337.19|0
1638182240000|2021-11-29 10:37:20|4336.26|4336.26|4335.64|4335.64|4336.26|4336.26|4335.64|4335.64|0
1638182250000|2021-11-29 10:37:30|4335.68|4335.68|4335.68|4335.68|4335.68|4335.68|4335.68|4335.68|0
1638182260000|2021-11-29 10:37:40|4335.53|4335.53|4336.05|4336.05|4336.05|4336.05|4335.53|4335.53|0
1638182270000|2021-11-29 10:37:50|4336.36|4336.36|4336.55|4336.55|4336.55|4336.55|4336.36|4336.36|0
1638182280000|2021-11-29 10:38:00|4335.92|4335.92|4335.46|4335.46|4335.92|4335.92|4335.46|4335.46|0
1638182300000|2021-11-29 10:38:20|4335.52|4335.52|4335.42|4335.42|4335.52|4335.52|4335.27|4335.27|0
1638182320000|2021-11-29 10:38:40|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|0
1638182340000|2021-11-29 10:39:00|4335.31|4335.31|4335.38|4335.38|4335.38|4335.38|4335.29|4335.29|0
1638182350000|2021-11-29 10:39:10|4335.07|4335.07|4336.24|4336.24|4336.55|4336.55|4335.07|4335.07|0
1638182360000|2021-11-29 10:39:20|4336.39|4336.39|4336.16|4336.16|4336.39|4336.39|4336.08|4336.08|0
1638182370000|2021-11-29 10:39:30|4336.31|4336.31|4336.31|4336.31|4336.77|4336.77|4336.31|4336.31|0
1638182380000|2021-11-29 10:39:40|4336.36|4336.36|4336.41|4336.41|4336.41|4336.41|4336.36|4336.36|0
1638182390000|2021-11-29 10:39:50|4336.73|4336.73|4336.88|4336.88|4336.88|4336.88|4336.73|4336.73|0
1638182400000|2021-11-29 10:40:00|4336.53|4336.53|4337.2|4337.2|4337.2|4337.2|4336.43|4336.43|0
1638182410000|2021-11-29 10:40:10|4337.11|4337.11|4337.91|4337.91|4337.91|4337.91|4337.11|4337.11|0
1638182420000|2021-11-29 10:40:20|4338.08|4338.08|4339.02|4339.02|4339.02|4339.02|4338.08|4338.08|0
1638182430000|2021-11-29 10:40:30|4338.9|4338.9|4338.75|4338.75|4339.05|4339.05|4338.75|4338.75|0
1638182440000|2021-11-29 10:40:40|4338.44|4338.44|4338.51|4338.51|4338.75|4338.75|4338.44|4338.44|0
1638182450000|2021-11-29 10:40:50|4338.42|4338.42|4337.96|4337.96|4338.42|4338.42|4337.96|4337.96|0
1638182460000|2021-11-29 10:41:00|4337.86|4337.86|4336.61|4336.61|4337.86|4337.86|4336.61|4336.61|0
1638182500000|2021-11-29 10:41:40|4336.67|4336.67|4335.81|4335.81|4336.67|4336.67|4335.81|4335.81|0
1638182510000|2021-11-29 10:41:50|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|0
1638182530000|2021-11-29 10:42:10|4335.38|4335.38|4335.07|4335.07|4335.38|4335.38|4335.07|4335.07|0
1638182540000|2021-11-29 10:42:20|4334.98|4334.98|4334.94|4334.94|4334.98|4334.98|4334.94|4334.94|0
1638182550000|2021-11-29 10:42:30|4334.43|4334.43|4334.52|4334.52|4334.52|4334.52|4334.14|4334.14|0
1638182560000|2021-11-29 10:42:40|4334.22|4334.22|4334.22|4334.22|4334.53|4334.53|4334.22|4334.22|0
1638182570000|2021-11-29 10:42:50|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|0
1638182580000|2021-11-29 10:43:00|4334.22|4334.22|4334.18|4334.18|4334.22|4334.22|4334.18|4334.18|0
1638182590000|2021-11-29 10:43:10|4334.2|4334.2|4334.11|4334.11|4334.2|4334.2|4334.11|4334.11|0
1638182600000|2021-11-29 10:43:20|4334.26|4334.26|4334.11|4334.11|4334.26|4334.26|4334.11|4334.11|0
1638182610000|2021-11-29 10:43:30|4334.42|4334.42|4335.05|4335.05|4335.36|4335.36|4334.42|4334.42|0
1638182620000|2021-11-29 10:43:40|4334.73|4334.73|4334.65|4334.65|4334.81|4334.81|4334.65|4334.65|0
1638182630000|2021-11-29 10:43:50|4334.61|4334.61|4334.19|4334.19|4334.61|4334.61|4334.19|4334.19|0
1638182640000|2021-11-29 10:44:00|4334.04|4334.04|4333.52|4333.52|4334.04|4334.04|4332.95|4332.95|0
1638182650000|2021-11-29 10:44:10|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|0
1638182660000|2021-11-29 10:44:20|4333.52|4333.52|4333.58|4333.58|4333.58|4333.58|4333.52|4333.52|0
1638182670000|2021-11-29 10:44:30|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|0
1638182680000|2021-11-29 10:44:40|4333.12|4333.12|4333.89|4333.89|4333.89|4333.89|4333.12|4333.12|0
1638182690000|2021-11-29 10:44:50|4333.99|4333.99|4334.01|4334.01|4334.01|4334.01|4333.99|4333.99|0
1638182700000|2021-11-29 10:45:00|4333.94|4333.94|4333.66|4333.66|4333.94|4333.94|4333.54|4333.54|0
1638182720000|2021-11-29 10:45:20|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|0
1638182730000|2021-11-29 10:45:30|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|0
1638182740000|2021-11-29 10:45:40|4334.6|4334.6|4335.66|4335.66|4335.66|4335.66|4334.6|4334.6|0
1638182750000|2021-11-29 10:45:50|4335.97|4335.97|4335.9|4335.9|4336.22|4336.22|4335.9|4335.9|0
1638182760000|2021-11-29 10:46:00|4335.75|4335.75|4335.6|4335.6|4335.75|4335.75|4335.6|4335.6|0
1638182780000|2021-11-29 10:46:20|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|0
1638182790000|2021-11-29 10:46:30|4336|4336|4336|4336|4336.31|4336.31|4336|4336|0
1638182800000|2021-11-29 10:46:40|4335.85|4335.85|4334.82|4334.82|4335.85|4335.85|4334.82|4334.82|0
1638182810000|2021-11-29 10:46:50|4334.91|4334.91|4334.91|4334.91|4334.91|4334.91|4334.91|4334.91|0
1638182820000|2021-11-29 10:47:00|4334.76|4334.76|4334.95|4334.95|4334.95|4334.95|4334.76|4334.76|0
1638182830000|2021-11-29 10:47:10|4334.64|4334.64|4334.39|4334.39|4334.79|4334.79|4334.39|4334.39|0
1638182840000|2021-11-29 10:47:20|4334.3|4334.3|4334.12|4334.12|4334.3|4334.3|4333.59|4333.59|0
1638182850000|2021-11-29 10:47:30|4334.04|4334.04|4333.85|4333.85|4334.04|4334.04|4333.85|4333.85|0
1638182870000|2021-11-29 10:47:50|4335.1|4335.1|4334.48|4334.48|4335.1|4335.1|4334.48|4334.48|0
1638182880000|2021-11-29 10:48:00|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|0
1638182900000|2021-11-29 10:48:20|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|0
1638182910000|2021-11-29 10:48:30|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|0
1638182930000|2021-11-29 10:48:50|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|0
1638182940000|2021-11-29 10:49:00|4333.99|4333.99|4333.83|4333.83|4333.99|4333.99|4333.83|4333.83|0
1638182960000|2021-11-29 10:49:20|4333.92|4333.92|4334.23|4334.23|4334.23|4334.23|4333.92|4333.92|0
1638182970000|2021-11-29 10:49:30|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|0
1638182990000|2021-11-29 10:49:50|4334.54|4334.54|4334.54|4334.54|4334.54|4334.54|4334.54|4334.54|0
1638183000000|2021-11-29 10:50:00|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|0
1638183010000|2021-11-29 10:50:10|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|4334.63|4334.63|0
1638183030000|2021-11-29 10:50:30|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|0
1638183040000|2021-11-29 10:50:40|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|0
1638183050000|2021-11-29 10:50:50|4335.87|4335.87|4336.5|4336.5|4336.5|4336.5|4335.87|4335.87|0
1638183060000|2021-11-29 10:51:00|4336.81|4336.81|4336.5|4336.5|4336.81|4336.81|4336.19|4336.19|0
1638183070000|2021-11-29 10:51:10|4337.11|4337.11|4336.81|4336.81|4337.27|4337.27|4336.81|4336.81|0
1638183080000|2021-11-29 10:51:20|4336.65|4336.65|4336.35|4336.35|4336.65|4336.65|4336.35|4336.35|0
1638183090000|2021-11-29 10:51:30|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|0
1638183100000|2021-11-29 10:51:40|4337.08|4337.08|4336.77|4336.77|4337.08|4337.08|4336.77|4336.77|0
1638183110000|2021-11-29 10:51:50|4336.69|4336.69|4336.75|4336.75|4336.75|4336.75|4336.6|4336.6|0
1638183120000|2021-11-29 10:52:00|4336.66|4336.66|4336.48|4336.48|4336.66|4336.66|4336.48|4336.48|0
1638183130000|2021-11-29 10:52:10|4335.87|4335.87|4335.56|4335.56|4335.87|4335.87|4335.56|4335.56|0
1638183140000|2021-11-29 10:52:20|4336.46|4336.46|4336.77|4336.77|4336.77|4336.77|4336.46|4336.46|0
1638183150000|2021-11-29 10:52:30|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|0
1638183160000|2021-11-29 10:52:40|4336.1|4336.1|4336.19|4336.19|4336.19|4336.19|4336.01|4336.01|0
1638183170000|2021-11-29 10:52:50|4336.31|4336.31|4336.31|4336.31|4336.31|4336.31|4336.31|4336.31|0
1638183190000|2021-11-29 10:53:10|4335.85|4335.85|4335.85|4335.85|4335.85|4335.85|4335.85|4335.85|0
1638183200000|2021-11-29 10:53:20|4334.91|4334.91|4334.91|4334.91|4334.91|4334.91|4334.91|4334.91|0
1638183220000|2021-11-29 10:53:40|4334.72|4334.72|4334.73|4334.73|4334.73|4334.73|4334.72|4334.72|0
1638183230000|2021-11-29 10:53:50|4334.82|4334.82|4335.13|4335.13|4335.13|4335.13|4334.82|4334.82|0
1638183240000|2021-11-29 10:54:00|4335.28|4335.28|4335.28|4335.28|4335.28|4335.28|4335.28|4335.28|0
1638183250000|2021-11-29 10:54:10|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|0
1638183260000|2021-11-29 10:54:20|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|0
1638183270000|2021-11-29 10:54:30|4335.33|4335.33|4335.33|4335.33|4335.33|4335.33|4335.33|4335.33|0
1638183280000|2021-11-29 10:54:40|4335.96|4335.96|4335.96|4335.96|4335.96|4335.96|4335.96|4335.96|0
1638183290000|2021-11-29 10:54:50|4335.8|4335.8|4335.78|4335.78|4335.8|4335.8|4335.78|4335.78|0
1638183300000|2021-11-29 10:55:00|4335.16|4335.16|4334.84|4334.84|4335.16|4335.16|4334.84|4334.84|0
1638183310000|2021-11-29 10:55:10|4334.66|4334.66|4334.66|4334.66|4334.66|4334.66|4334.66|4334.66|0
1638183320000|2021-11-29 10:55:20|4334.7|4334.7|4334.25|4334.25|4334.7|4334.7|4334.25|4334.25|0
1638183330000|2021-11-29 10:55:30|4334.35|4334.35|4334.04|4334.04|4334.35|4334.35|4334.04|4334.04|0
1638183340000|2021-11-29 10:55:40|4334.19|4334.19|4334.19|4334.19|4334.35|4334.35|4334.19|4334.19|0
1638183350000|2021-11-29 10:55:50|4334.5|4334.5|4334.81|4334.81|4334.81|4334.81|4334.5|4334.5|0
1638183360000|2021-11-29 10:56:00|4334.66|4334.66|4334.35|4334.35|4334.66|4334.66|4334.35|4334.35|0
1638183380000|2021-11-29 10:56:20|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|0
1638183390000|2021-11-29 10:56:30|4334.1|4334.1|4333.79|4333.79|4334.1|4334.1|4333.79|4333.79|0
1638183420000|2021-11-29 10:57:00|4333.95|4333.95|4334.1|4334.1|4334.1|4334.1|4333.95|4333.95|0
1638183430000|2021-11-29 10:57:10|4333.81|4333.81|4333.63|4333.63|4333.81|4333.81|4333.63|4333.63|0
1638183440000|2021-11-29 10:57:20|4333.69|4333.69|4333.43|4333.43|4333.69|4333.69|4333.06|4333.06|0
1638183460000|2021-11-29 10:57:40|4333.36|4333.36|4332.64|4332.64|4333.36|4333.36|4332.64|4332.64|0
1638183470000|2021-11-29 10:57:50|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|0
1638183480000|2021-11-29 10:58:00|4332.64|4332.64|4332.18|4332.18|4332.74|4332.74|4332.18|4332.18|0
1638183490000|2021-11-29 10:58:10|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|0
1638183500000|2021-11-29 10:58:20|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|0
1638183520000|2021-11-29 10:58:40|4332.74|4332.74|4331.81|4331.81|4332.74|4332.74|4331.81|4331.81|0
1638183540000|2021-11-29 10:59:00|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|0
1638183550000|2021-11-29 10:59:10|4332.59|4332.59|4332.74|4332.74|4332.74|4332.74|4332.59|4332.59|0
1638183560000|2021-11-29 10:59:20|4332.59|4332.59|4331.8|4331.8|4332.59|4332.59|4331.8|4331.8|0
1638183570000|2021-11-29 10:59:30|4331.82|4331.82|4331.56|4331.56|4331.87|4331.87|4331.56|4331.56|0
1638183580000|2021-11-29 10:59:40|4330.62|4330.62|4331.25|4331.25|4331.25|4331.25|4330.62|4330.62|0
1638183590000|2021-11-29 10:59:50|4331.09|4331.09|4330.78|4330.78|4331.09|4331.09|4330.78|4330.78|0
1638183600000|2021-11-29 11:00:00|4330.94|4330.94|4330.85|4330.85|4330.94|4330.94|4330.7|4330.7|0
1638183610000|2021-11-29 11:00:10|4330.45|4330.45|4331.25|4331.25|4331.25|4331.25|4330.45|4330.45|0
1638183620000|2021-11-29 11:00:20|4331.44|4331.44|4331.84|4331.84|4331.84|4331.84|4331.44|4331.44|0
1638183630000|2021-11-29 11:00:30|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|0
1638183640000|2021-11-29 11:00:40|4331.92|4331.92|4333.47|4333.47|4333.47|4333.47|4331.92|4331.92|0
1638183650000|2021-11-29 11:00:50|4333.16|4333.16|4333.09|4333.09|4333.16|4333.16|4333.09|4333.09|0
1638183660000|2021-11-29 11:01:00|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|0
1638183670000|2021-11-29 11:01:10|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|0
1638183680000|2021-11-29 11:01:20|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|0
1638183700000|2021-11-29 11:01:40|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|0
1638183710000|2021-11-29 11:01:50|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|0
1638183740000|2021-11-29 11:02:20|4333.47|4333.47|4333.62|4333.62|4333.62|4333.62|4333.47|4333.47|0
1638183750000|2021-11-29 11:02:30|4333.78|4333.78|4334.09|4334.09|4334.09|4334.09|4333.78|4333.78|0
1638183770000|2021-11-29 11:02:50|4334.13|4334.13|4334.21|4334.21|4334.21|4334.21|4334.13|4334.13|0
1638183780000|2021-11-29 11:03:00|4333.9|4333.9|4333.91|4333.91|4333.91|4333.91|4333.9|4333.9|0
1638183790000|2021-11-29 11:03:10|4333.73|4333.73|4334.26|4334.26|4334.57|4334.57|4333.67|4333.67|0
1638183800000|2021-11-29 11:03:20|4334.16|4334.16|4334.1|4334.1|4334.26|4334.26|4334.1|4334.1|0
1638183810000|2021-11-29 11:03:30|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|0
1638183820000|2021-11-29 11:03:40|4333.32|4333.32|4332.85|4332.85|4333.32|4333.32|4332.85|4332.85|0
1638183830000|2021-11-29 11:03:50|4332.88|4332.88|4332.88|4332.88|4332.92|4332.92|4332.88|4332.88|0
1638183840000|2021-11-29 11:04:00|4332.72|4332.72|4331.98|4331.98|4332.72|4332.72|4331.98|4331.98|0
1638183850000|2021-11-29 11:04:10|4332.92|4332.92|4332.61|4332.61|4332.92|4332.92|4332.61|4332.61|0
1638183860000|2021-11-29 11:04:20|4331.67|4331.67|4331.94|4331.94|4331.98|4331.98|4331.67|4331.67|0
1638183880000|2021-11-29 11:04:40|4331.88|4331.88|4331.82|4331.82|4331.88|4331.88|4331.82|4331.82|0
1638183890000|2021-11-29 11:04:50|4331.52|4331.52|4331.2|4331.2|4331.52|4331.52|4331.2|4331.2|0
1638183900000|2021-11-29 11:05:00|4330.96|4330.96|4330.76|4330.76|4330.96|4330.96|4330.76|4330.76|0
1638183910000|2021-11-29 11:05:10|4330.92|4330.92|4331.07|4331.07|4331.07|4331.07|4330.92|4330.92|0
1638183940000|2021-11-29 11:05:40|4331.5|4331.5|4332.12|4332.12|4332.12|4332.12|4331.5|4331.5|0
1638183960000|2021-11-29 11:06:00|4332.2|4332.2|4331.57|4331.57|4332.2|4332.2|4331.57|4331.57|0
1638183970000|2021-11-29 11:06:10|4331.7|4331.7|4332.01|4332.01|4332.01|4332.01|4331.7|4331.7|0
1638183980000|2021-11-29 11:06:20|4332.03|4332.03|4331.92|4331.92|4332.03|4332.03|4331.92|4331.92|0
1638183990000|2021-11-29 11:06:30|4331.6|4331.6|4331.53|4331.53|4331.6|4331.6|4331.53|4331.53|0
1638184000000|2021-11-29 11:06:40|4331.22|4331.22|4330.91|4330.91|4331.22|4331.22|4330.91|4330.91|0
1638184010000|2021-11-29 11:06:50|4331.22|4331.22|4331.53|4331.53|4331.53|4331.53|4331.22|4331.22|0
1638184020000|2021-11-29 11:07:00|4331.51|4331.51|4331.74|4331.74|4331.74|4331.74|4331.33|4331.33|0
1638184040000|2021-11-29 11:07:20|4331.43|4331.43|4331.31|4331.31|4331.43|4331.43|4331.31|4331.31|0
1638184050000|2021-11-29 11:07:30|4331.16|4331.16|4330.76|4330.76|4331.16|4331.16|4330.76|4330.76|0
1638184070000|2021-11-29 11:07:50|4330.85|4330.85|4330.94|4330.94|4330.94|4330.94|4330.32|4330.32|0
1638184080000|2021-11-29 11:08:00|4330.63|4330.63|4330.89|4330.89|4330.89|4330.89|4330.63|4330.63|0
1638184090000|2021-11-29 11:08:10|4331.2|4331.2|4331.18|4331.18|4331.2|4331.2|4331.18|4331.18|0
1638184100000|2021-11-29 11:08:20|4331.13|4331.13|4331.13|4331.13|4331.13|4331.13|4331.13|4331.13|0
1638184120000|2021-11-29 11:08:40|4331.09|4331.09|4331|4331|4331.09|4331.09|4331|4331|0
1638184130000|2021-11-29 11:08:50|4331.11|4331.11|4331.49|4331.49|4331.8|4331.8|4331.11|4331.11|0
1638184140000|2021-11-29 11:09:00|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|0
1638184150000|2021-11-29 11:09:10|4331.13|4331.13|4331.62|4331.62|4331.62|4331.62|4331.09|4331.09|0
1638184160000|2021-11-29 11:09:20|4331.66|4331.66|4331.76|4331.76|4331.94|4331.94|4331.62|4331.62|0
1638184170000|2021-11-29 11:09:30|4331.85|4331.85|4332.49|4332.49|4332.49|4332.49|4331.85|4331.85|0
1638184190000|2021-11-29 11:09:50|4332.34|4332.34|4332.12|4332.12|4332.34|4332.34|4332.02|4332.02|0
1638184200000|2021-11-29 11:10:00|4332.27|4332.27|4332.29|4332.29|4332.45|4332.45|4332.27|4332.27|0
1638184210000|2021-11-29 11:10:10|4332.12|4332.12|4332|4332|4332.12|4332.12|4331.94|4331.94|0
1638184220000|2021-11-29 11:10:20|4332.61|4332.61|4334.1|4334.1|4334.1|4334.1|4332.61|4332.61|0
1638184230000|2021-11-29 11:10:30|4334.99|4334.99|4334.27|4334.27|4334.99|4334.99|4334.03|4334.03|0
1638184240000|2021-11-29 11:10:40|4334.09|4334.09|4335.19|4335.19|4335.5|4335.5|4334.09|4334.09|0
1638184250000|2021-11-29 11:10:50|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|0
1638184260000|2021-11-29 11:11:00|4335.43|4335.43|4335.74|4335.74|4335.74|4335.74|4335.43|4335.43|0
1638184270000|2021-11-29 11:11:10|4335.12|4335.12|4335.12|4335.12|4335.12|4335.12|4335.12|4335.12|0
1638184280000|2021-11-29 11:11:20|4335|4335|4335.72|4335.72|4335.72|4335.72|4335|4335|0
1638184290000|2021-11-29 11:11:30|4336.02|4336.02|4336.36|4336.36|4336.67|4336.67|4336.02|4336.02|0
1638184300000|2021-11-29 11:11:40|4336.05|4336.05|4335.65|4335.65|4336.05|4336.05|4335.65|4335.65|0
1638184310000|2021-11-29 11:11:50|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|0
1638184320000|2021-11-29 11:12:00|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|0
1638184330000|2021-11-29 11:12:10|4335.51|4335.51|4335.2|4335.2|4335.51|4335.51|4335.2|4335.2|0
1638184340000|2021-11-29 11:12:20|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|0
1638184350000|2021-11-29 11:12:30|4334.58|4334.58|4334.17|4334.17|4334.58|4334.58|4334.17|4334.17|0
1638184360000|2021-11-29 11:12:40|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|0
1638184370000|2021-11-29 11:12:50|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|0
1638184390000|2021-11-29 11:13:10|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|0
1638184410000|2021-11-29 11:13:30|4334.26|4334.26|4334.11|4334.11|4334.26|4334.26|4334.11|4334.11|0
1638184420000|2021-11-29 11:13:40|4334.05|4334.05|4334.09|4334.09|4334.09|4334.09|4334.05|4334.05|0
1638184430000|2021-11-29 11:13:50|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|0
1638184440000|2021-11-29 11:14:00|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|0
1638184450000|2021-11-29 11:14:10|4333.73|4333.73|4332.79|4332.79|4333.73|4333.73|4332.79|4332.79|0
1638184470000|2021-11-29 11:14:30|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|0
1638184480000|2021-11-29 11:14:40|4333|4333|4333|4333|4333|4333|4333|4333|0
1638184500000|2021-11-29 11:15:00|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|0
1638184510000|2021-11-29 11:15:10|4333|4333|4333.94|4333.94|4333.94|4333.94|4333|4333|0
1638184520000|2021-11-29 11:15:20|4333.9|4333.9|4334.4|4334.4|4334.4|4334.4|4333.78|4333.78|0
1638184530000|2021-11-29 11:15:30|4334.3|4334.3|4333.68|4333.68|4334.3|4334.3|4333.68|4333.68|0
1638184540000|2021-11-29 11:15:40|4333.44|4333.44|4333.87|4333.87|4333.87|4333.87|4333.24|4333.24|0
1638184550000|2021-11-29 11:15:50|4333.84|4333.84|4333.86|4333.86|4333.86|4333.86|4333.84|4333.84|0
1638184580000|2021-11-29 11:16:20|4333.84|4333.84|4333.15|4333.15|4333.84|4333.84|4332.84|4332.84|0
1638184610000|2021-11-29 11:16:50|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|0
1638184640000|2021-11-29 11:17:20|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|0
1638184650000|2021-11-29 11:17:30|4333.3|4333.3|4333.62|4333.62|4333.93|4333.93|4333.3|4333.3|0
1638184660000|2021-11-29 11:17:40|4333.3|4333.3|4333.3|4333.3|4334.24|4334.24|4333.3|4333.3|0
1638184670000|2021-11-29 11:17:50|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|0
1638184680000|2021-11-29 11:18:00|4333.24|4333.24|4332.83|4332.83|4333.24|4333.24|4332.83|4332.83|0
1638184690000|2021-11-29 11:18:10|4332.89|4332.89|4332.83|4332.83|4332.89|4332.89|4332.83|4332.83|0
1638184700000|2021-11-29 11:18:20|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|0
1638184730000|2021-11-29 11:18:50|4333.11|4333.11|4333.17|4333.17|4333.17|4333.17|4333.08|4333.08|0
1638184740000|2021-11-29 11:19:00|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|0
1638184750000|2021-11-29 11:19:10|4333.26|4333.26|4333.32|4333.32|4333.32|4333.32|4332.69|4332.69|0
1638184780000|2021-11-29 11:19:40|4333.47|4333.47|4333.34|4333.34|4333.47|4333.47|4333.34|4333.34|0
1638184790000|2021-11-29 11:19:50|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|0
1638184840000|2021-11-29 11:20:40|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|0
1638184850000|2021-11-29 11:20:50|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|0
1638184870000|2021-11-29 11:21:10|4332.94|4332.94|4333.09|4333.09|4333.09|4333.09|4332.94|4332.94|0
1638184880000|2021-11-29 11:21:20|4333.04|4333.04|4332.84|4332.84|4333.04|4333.04|4332.84|4332.84|0
1638184890000|2021-11-29 11:21:30|4332.53|4332.53|4332.41|4332.41|4332.53|4332.53|4332.41|4332.41|0
1638184900000|2021-11-29 11:21:40|4332.72|4332.72|4333.35|4333.35|4333.35|4333.35|4332.72|4332.72|0
1638184910000|2021-11-29 11:21:50|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|0
1638184940000|2021-11-29 11:22:20|4333.04|4333.04|4333.2|4333.2|4333.2|4333.2|4332.89|4332.89|0
1638184960000|2021-11-29 11:22:40|4333.15|4333.15|4333.11|4333.11|4333.15|4333.15|4333.11|4333.11|0
1638184970000|2021-11-29 11:22:50|4333.74|4333.74|4332.8|4332.8|4333.74|4333.74|4332.8|4332.8|0
1638184980000|2021-11-29 11:23:00|4333.11|4333.11|4332.18|4332.18|4333.11|4333.11|4332.18|4332.18|0
1638185000000|2021-11-29 11:23:20|4331.87|4331.87|4331.56|4331.56|4331.87|4331.87|4331.56|4331.56|0
1638185010000|2021-11-29 11:23:30|4331.65|4331.65|4331.69|4331.69|4331.69|4331.69|4331.65|4331.65|0
1638185020000|2021-11-29 11:23:40|4331.78|4331.78|4331.25|4331.25|4331.88|4331.88|4331.25|4331.25|0
1638185030000|2021-11-29 11:23:50|4330.63|4330.63|4330.63|4330.63|4330.63|4330.63|4330.63|4330.63|0
1638185040000|2021-11-29 11:24:00|4330.31|4330.31|4329.06|4329.06|4330.31|4330.31|4329.06|4329.06|0
1638185050000|2021-11-29 11:24:10|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|0
1638185060000|2021-11-29 11:24:20|4330|4330|4328.91|4328.91|4330|4330|4328.91|4328.91|0
1638185070000|2021-11-29 11:24:30|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|0
1638185080000|2021-11-29 11:24:40|4328.91|4328.91|4329.21|4329.21|4329.21|4329.21|4328.91|4328.91|0
1638185090000|2021-11-29 11:24:50|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|0
1638185110000|2021-11-29 11:25:10|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|0
1638185140000|2021-11-29 11:25:40|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|0
1638185150000|2021-11-29 11:25:50|4329.22|4329.22|4329.17|4329.17|4329.22|4329.22|4328.86|4328.86|0
1638185160000|2021-11-29 11:26:00|4329.79|4329.79|4329.47|4329.47|4329.79|4329.79|4329.47|4329.47|0
1638185170000|2021-11-29 11:26:10|4329.32|4329.32|4329.32|4329.32|4329.32|4329.32|4329.32|4329.32|0
1638185180000|2021-11-29 11:26:20|4329.63|4329.63|4330.25|4330.25|4330.25|4330.25|4329.63|4329.63|0
1638185190000|2021-11-29 11:26:30|4330.57|4330.57|4330.25|4330.25|4330.57|4330.57|4330.25|4330.25|0
1638185200000|2021-11-29 11:26:40|4330.35|4330.35|4330.44|4330.44|4330.56|4330.56|4330.35|4330.35|0
1638185210000|2021-11-29 11:26:50|4330.13|4330.13|4329.94|4329.94|4330.13|4330.13|4329.94|4329.94|0
1638185220000|2021-11-29 11:27:00|4329.85|4329.85|4330.06|4330.06|4330.06|4330.06|4329.85|4329.85|0
1638185240000|2021-11-29 11:27:20|4329.97|4329.97|4329.65|4329.65|4329.97|4329.97|4329.65|4329.65|0
1638185260000|2021-11-29 11:27:40|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|0
1638185270000|2021-11-29 11:27:50|4328.56|4328.56|4328.87|4328.87|4328.87|4328.87|4328.56|4328.56|0
1638185280000|2021-11-29 11:28:00|4328.72|4328.72|4329.03|4329.03|4329.03|4329.03|4328.72|4328.72|0
1638185290000|2021-11-29 11:28:10|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|4328.85|0
1638185330000|2021-11-29 11:28:50|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|0
1638185340000|2021-11-29 11:29:00|4329.01|4329.01|4328.31|4328.31|4329.01|4329.01|4328.31|4328.31|0
1638185350000|2021-11-29 11:29:10|4328|4328|4327.98|4327.98|4328|4328|4327.98|4327.98|0
1638185370000|2021-11-29 11:29:30|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|0
1638185390000|2021-11-29 11:29:50|4327.2|4327.2|4327.42|4327.42|4327.51|4327.51|4327.2|4327.2|0
1638185400000|2021-11-29 11:30:00|4327.34|4327.34|4327.2|4327.2|4327.34|4327.34|4327.2|4327.2|0
1638185420000|2021-11-29 11:30:20|4327.66|4327.66|4328.44|4328.44|4328.44|4328.44|4327.66|4327.66|0
1638185440000|2021-11-29 11:30:40|4328.13|4328.13|4327.96|4327.96|4328.13|4328.13|4327.96|4327.96|0
1638185460000|2021-11-29 11:31:00|4327.8|4327.8|4327.65|4327.65|4327.8|4327.8|4327.65|4327.65|0
1638185490000|2021-11-29 11:31:30|4327.5|4327.5|4327.8|4327.8|4327.8|4327.8|4327.5|4327.5|0
1638185520000|2021-11-29 11:32:00|4326.24|4326.24|4326.43|4326.43|4326.43|4326.43|4326.24|4326.24|0
1638185530000|2021-11-29 11:32:10|4326.39|4326.39|4325.14|4325.14|4326.39|4326.39|4325.14|4325.14|0
1638185540000|2021-11-29 11:32:20|4324.99|4324.99|4322.96|4322.96|4324.99|4324.99|4322.96|4322.96|0
1638185550000|2021-11-29 11:32:30|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|0
1638185560000|2021-11-29 11:32:40|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|0
1638185570000|2021-11-29 11:32:50|4323.36|4323.36|4323.04|4323.04|4323.36|4323.36|4323.04|4323.04|0
1638185580000|2021-11-29 11:33:00|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|0
1638185590000|2021-11-29 11:33:10|4322.41|4322.41|4321.16|4321.16|4322.41|4322.41|4321.16|4321.16|0
1638185600000|2021-11-29 11:33:20|4321.25|4321.25|4322.96|4322.96|4322.96|4322.96|4321.25|4321.25|0
1638185610000|2021-11-29 11:33:30|4322.81|4322.81|4322.81|4322.81|4322.81|4322.81|4322.81|4322.81|0
1638185620000|2021-11-29 11:33:40|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|0
1638185630000|2021-11-29 11:33:50|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|0
1638185640000|2021-11-29 11:34:00|4323.49|4323.49|4324.21|4324.21|4324.21|4324.21|4323.49|4323.49|0
1638185650000|2021-11-29 11:34:10|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|0
1638185670000|2021-11-29 11:34:30|4324.26|4324.26|4323.95|4323.95|4324.26|4324.26|4323.95|4323.95|0
1638185680000|2021-11-29 11:34:40|4324.26|4324.26|4324.41|4324.41|4324.41|4324.41|4324.26|4324.26|0
1638185690000|2021-11-29 11:34:50|4324.1|4324.1|4324.1|4324.1|4324.1|4324.1|4324.1|4324.1|0
1638185700000|2021-11-29 11:35:00|4324.41|4324.41|4324.16|4324.16|4324.44|4324.44|4324.16|4324.16|0
1638185710000|2021-11-29 11:35:10|4323.85|4323.85|4323.79|4323.79|4323.85|4323.85|4323.79|4323.79|0
1638185720000|2021-11-29 11:35:20|4323.48|4323.48|4323.23|4323.23|4323.48|4323.48|4323.23|4323.23|0
1638185750000|2021-11-29 11:35:50|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|0
1638185760000|2021-11-29 11:36:00|4323.6|4323.6|4323.66|4323.66|4323.66|4323.66|4323.6|4323.6|0
1638185770000|2021-11-29 11:36:10|4324.29|4324.29|4324.38|4324.38|4324.38|4324.38|4324.29|4324.29|0
1638185800000|2021-11-29 11:36:40|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|0
1638185820000|2021-11-29 11:37:00|4324.61|4324.61|4324.52|4324.52|4324.61|4324.61|4324.52|4324.52|0
1638185830000|2021-11-29 11:37:10|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|0
1638185850000|2021-11-29 11:37:30|4325.4|4325.4|4325.71|4325.71|4325.71|4325.71|4325.4|4325.4|0
1638185870000|2021-11-29 11:37:50|4325.4|4325.4|4325.4|4325.4|4325.55|4325.55|4325.4|4325.4|0
1638185880000|2021-11-29 11:38:00|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|0
1638185890000|2021-11-29 11:38:10|4325.53|4325.53|4325.82|4325.82|4325.84|4325.84|4325.53|4325.53|0
1638185900000|2021-11-29 11:38:20|4325.78|4325.78|4325.73|4325.73|4325.78|4325.78|4325.73|4325.73|0
1638185910000|2021-11-29 11:38:30|4325.83|4325.83|4325.92|4325.92|4325.92|4325.92|4325.83|4325.83|0
1638185930000|2021-11-29 11:38:50|4325.83|4325.83|4325.67|4325.67|4325.83|4325.83|4325.67|4325.67|0
1638185940000|2021-11-29 11:39:00|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|0
1638185950000|2021-11-29 11:39:10|4325.94|4325.94|4326.03|4326.03|4326.03|4326.03|4325.72|4325.72|0
1638185960000|2021-11-29 11:39:20|4326.34|4326.34|4326.32|4326.32|4326.34|4326.34|4326.32|4326.32|0
1638185970000|2021-11-29 11:39:30|4326.38|4326.38|4327.32|4327.32|4327.32|4327.32|4326.38|4326.38|0
1638186000000|2021-11-29 11:40:00|4327.47|4327.47|4327.94|4327.94|4327.94|4327.94|4327.47|4327.47|0
1638186010000|2021-11-29 11:40:10|4328.25|4328.25|4328.28|4328.28|4328.72|4328.72|4328.25|4328.25|0
1638186020000|2021-11-29 11:40:20|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|0
1638186030000|2021-11-29 11:40:30|4328.77|4328.77|4328.81|4328.81|4328.81|4328.81|4328.77|4328.77|0
1638186050000|2021-11-29 11:40:50|4328.5|4328.5|4329.44|4329.44|4329.44|4329.44|4328.5|4328.5|0
1638186060000|2021-11-29 11:41:00|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|0
1638186070000|2021-11-29 11:41:10|4329.08|4329.08|4328.9|4328.9|4329.08|4329.08|4328.9|4328.9|0
1638186100000|2021-11-29 11:41:40|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|0
1638186120000|2021-11-29 11:42:00|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|0
1638186130000|2021-11-29 11:42:10|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|0
1638186160000|2021-11-29 11:42:40|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|0
1638186170000|2021-11-29 11:42:50|4328.51|4328.51|4328.2|4328.2|4328.51|4328.51|4328.05|4328.05|0
1638186180000|2021-11-29 11:43:00|4328.36|4328.36|4329|4329|4329|4329|4328.36|4328.36|0
1638186190000|2021-11-29 11:43:10|4328.61|4328.61|4328.31|4328.31|4328.61|4328.61|4328.31|4328.31|0
1638186220000|2021-11-29 11:43:40|4328.46|4328.46|4328.46|4328.46|4328.46|4328.46|4328.46|4328.46|0
1638186250000|2021-11-29 11:44:10|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|0
1638186270000|2021-11-29 11:44:30|4329.55|4329.55|4329.65|4329.65|4329.7|4329.7|4329.55|4329.55|0
1638186280000|2021-11-29 11:44:40|4329.74|4329.74|4330.05|4330.05|4330.05|4330.05|4329.74|4329.74|0
1638186290000|2021-11-29 11:44:50|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|0
1638186300000|2021-11-29 11:45:00|4330.15|4330.15|4329.83|4329.83|4330.15|4330.15|4329.83|4329.83|0
1638186330000|2021-11-29 11:45:30|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|0
1638186340000|2021-11-29 11:45:40|4329.7|4329.7|4329.42|4329.42|4329.7|4329.7|4329.33|4329.33|0
1638186350000|2021-11-29 11:45:50|4329.3|4329.3|4329.21|4329.21|4329.3|4329.3|4329.21|4329.21|0
1638186360000|2021-11-29 11:46:00|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|0
1638186380000|2021-11-29 11:46:20|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|0
1638186400000|2021-11-29 11:46:40|4329.17|4329.17|4329.19|4329.19|4329.19|4329.19|4329.17|4329.17|0
1638186420000|2021-11-29 11:47:00|4329.21|4329.21|4328.91|4328.91|4329.21|4329.21|4328.75|4328.75|0
1638186450000|2021-11-29 11:47:30|4328.87|4328.87|4328.46|4328.46|4328.87|4328.87|4327.62|4327.62|0
1638186460000|2021-11-29 11:47:40|4328.62|4328.62|4328.95|4328.95|4328.95|4328.95|4328.62|4328.62|0
1638186470000|2021-11-29 11:47:50|4328.91|4328.91|4329.21|4329.21|4329.21|4329.21|4328.91|4328.91|0
1638186480000|2021-11-29 11:48:00|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|0
1638186490000|2021-11-29 11:48:10|4328.59|4328.59|4328.47|4328.47|4328.59|4328.59|4328.47|4328.47|0
1638186500000|2021-11-29 11:48:20|4328.01|4328.01|4327.86|4327.86|4328.01|4328.01|4327.86|4327.86|0
1638186510000|2021-11-29 11:48:30|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|0
1638186530000|2021-11-29 11:48:50|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|0
1638186550000|2021-11-29 11:49:10|4327.97|4327.97|4328.83|4328.83|4328.84|4328.84|4327.91|4327.91|0
1638186590000|2021-11-29 11:49:50|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|0
1638186600000|2021-11-29 11:50:00|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|0
1638186610000|2021-11-29 11:50:10|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|0
1638186640000|2021-11-29 11:50:40|4328.83|4328.83|4328.92|4328.92|4328.92|4328.92|4328.73|4328.73|0
1638186650000|2021-11-29 11:50:50|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|0
1638186680000|2021-11-29 11:51:20|4328.62|4328.62|4328.3|4328.3|4328.62|4328.62|4328.3|4328.3|0
1638186690000|2021-11-29 11:51:30|4327.9|4327.9|4327.84|4327.84|4327.9|4327.9|4327.84|4327.84|0
1638186710000|2021-11-29 11:51:50|4327.93|4327.93|4328.86|4328.86|4328.86|4328.86|4327.93|4327.93|0
1638186720000|2021-11-29 11:52:00|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|0
1638186730000|2021-11-29 11:52:10|4328.56|4328.56|4328.73|4328.73|4328.73|4328.73|4328.56|4328.56|0
1638186750000|2021-11-29 11:52:30|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|0
1638186760000|2021-11-29 11:52:40|4328.52|4328.52|4328.21|4328.21|4328.52|4328.52|4328.21|4328.21|0
1638186780000|2021-11-29 11:53:00|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|0
1638186790000|2021-11-29 11:53:10|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|0
1638186800000|2021-11-29 11:53:20|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|0
1638186820000|2021-11-29 11:53:40|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|0
1638186840000|2021-11-29 11:54:00|4328.99|4328.99|4329.3|4329.3|4329.61|4329.61|4328.99|4328.99|0
1638186860000|2021-11-29 11:54:20|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|0
1638186870000|2021-11-29 11:54:30|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|0
1638186890000|2021-11-29 11:54:50|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|0
1638186900000|2021-11-29 11:55:00|4329.2|4329.2|4328.57|4328.57|4329.2|4329.2|4328.57|4328.57|0
1638186930000|2021-11-29 11:55:30|4328.66|4328.66|4328.76|4328.76|4328.76|4328.76|4328.66|4328.66|0
1638186940000|2021-11-29 11:55:40|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.33|4328.33|0
1638186960000|2021-11-29 11:56:00|4328.79|4328.79|4328.64|4328.64|4328.79|4328.79|4328.64|4328.64|0
1638186970000|2021-11-29 11:56:10|4329.89|4329.89|4329.89|4329.89|4329.89|4329.89|4329.89|4329.89|0
1638186980000|2021-11-29 11:56:20|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|0
1638186990000|2021-11-29 11:56:30|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|0
1638187000000|2021-11-29 11:56:40|4330.19|4330.19|4329.88|4329.88|4330.19|4330.19|4329.88|4329.88|0
1638187010000|2021-11-29 11:56:50|4329.96|4329.96|4330.09|4330.09|4330.09|4330.09|4329.96|4329.96|0
1638187020000|2021-11-29 11:57:00|4330.4|4330.4|4330.45|4330.45|4330.45|4330.45|4330.27|4330.27|0
1638187030000|2021-11-29 11:57:10|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|0
1638187040000|2021-11-29 11:57:20|4330.49|4330.49|4330.41|4330.41|4330.49|4330.49|4330.41|4330.41|0
1638187050000|2021-11-29 11:57:30|4330.72|4330.72|4330.87|4330.87|4330.87|4330.87|4330.72|4330.72|0
1638187080000|2021-11-29 11:58:00|4330.78|4330.78|4329.6|4329.6|4330.78|4330.78|4329.6|4329.6|0
1638187100000|2021-11-29 11:58:20|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|0
1638187120000|2021-11-29 11:58:40|4330.35|4330.35|4330.35|4330.35|4330.35|4330.35|4330.35|4330.35|0
1638187130000|2021-11-29 11:58:50|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|0
1638187140000|2021-11-29 11:59:00|4330.43|4330.43|4330.49|4330.49|4330.55|4330.55|4330.43|4330.43|0
1638187150000|2021-11-29 11:59:10|4330.47|4330.47|4330.38|4330.38|4330.47|4330.47|4330.38|4330.38|0
1638187170000|2021-11-29 11:59:30|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|0
1638187180000|2021-11-29 11:59:40|4329.85|4329.85|4329.38|4329.38|4329.85|4329.85|4329.07|4329.07|0
1638187190000|2021-11-29 11:59:50|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|0
1638187200000|2021-11-29 12:00:00|4329.61|4329.61|4329.85|4329.85|4329.9|4329.9|4329.61|4329.61|0
1638187210000|2021-11-29 12:00:10|4329.39|4329.39|4328.44|4328.44|4329.39|4329.39|4328.44|4328.44|0
1638187220000|2021-11-29 12:00:20|4328.46|4328.46|4328.73|4328.73|4328.73|4328.73|4328.11|4328.11|0
1638187230000|2021-11-29 12:00:30|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|0
1638187250000|2021-11-29 12:00:50|4328.76|4328.76|4328.45|4328.45|4328.76|4328.76|4328.45|4328.45|0
1638187260000|2021-11-29 12:01:00|4328.14|4328.14|4327.68|4327.68|4328.14|4328.14|4327.68|4327.68|0
1638187270000|2021-11-29 12:01:10|4327.7|4327.7|4327.98|4327.98|4327.98|4327.98|4327.68|4327.68|0
1638187280000|2021-11-29 12:01:20|4327.89|4327.89|4327.54|4327.54|4327.89|4327.89|4327.54|4327.54|0
1638187290000|2021-11-29 12:01:30|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|0
1638187300000|2021-11-29 12:01:40|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|0
1638187310000|2021-11-29 12:01:50|4327.24|4327.24|4326.3|4326.3|4327.24|4327.24|4326.3|4326.3|0
1638187320000|2021-11-29 12:02:00|4326.46|4326.46|4326.3|4326.3|4326.46|4326.46|4326.3|4326.3|0
1638187330000|2021-11-29 12:02:10|4326.24|4326.24|4326.18|4326.18|4326.24|4326.24|4326.18|4326.18|0
1638187340000|2021-11-29 12:02:20|4326.12|4326.12|4326|4326|4326.12|4326.12|4326|4326|0
1638187350000|2021-11-29 12:02:30|4326.31|4326.31|4327.41|4327.41|4327.41|4327.41|4326.31|4326.31|0
1638187370000|2021-11-29 12:02:50|4328.97|4328.97|4328.62|4328.62|4329.24|4329.24|4328.62|4328.62|0
1638187380000|2021-11-29 12:03:00|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|0
1638187420000|2021-11-29 12:03:40|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|0
1638187430000|2021-11-29 12:03:50|4328.03|4328.03|4328.34|4328.34|4328.34|4328.34|4328.03|4328.03|0
1638187440000|2021-11-29 12:04:00|4328.25|4328.25|4328.25|4328.25|4328.25|4328.25|4328.25|4328.25|0
1638187450000|2021-11-29 12:04:10|4327.94|4327.94|4327.78|4327.78|4327.94|4327.94|4327.78|4327.78|0
1638187470000|2021-11-29 12:04:30|4327.43|4327.43|4327.42|4327.42|4327.43|4327.43|4327.42|4327.42|0
1638187480000|2021-11-29 12:04:40|4326.8|4326.8|4326|4326|4326.8|4326.8|4326|4326|0
1638187500000|2021-11-29 12:05:00|4325.63|4325.63|4325.78|4325.78|4325.78|4325.78|4325.48|4325.48|0
1638187510000|2021-11-29 12:05:10|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|0
1638187520000|2021-11-29 12:05:20|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|0
1638187550000|2021-11-29 12:05:50|4325.39|4325.39|4324.14|4324.14|4325.39|4325.39|4324.14|4324.14|0
1638187560000|2021-11-29 12:06:00|4324.46|4324.46|4324.92|4324.92|4324.92|4324.92|4324.3|4324.3|0
1638187570000|2021-11-29 12:06:10|4325.23|4325.23|4325.13|4325.13|4325.23|4325.23|4325.08|4325.08|0
1638187580000|2021-11-29 12:06:20|4325.04|4325.04|4324.88|4324.88|4325.04|4325.04|4324.88|4324.88|0
1638187590000|2021-11-29 12:06:30|4324.98|4324.98|4324.66|4324.66|4324.98|4324.98|4324.66|4324.66|0
1638187600000|2021-11-29 12:06:40|4324.57|4324.57|4324.37|4324.37|4324.57|4324.57|4324.37|4324.37|0
1638187610000|2021-11-29 12:06:50|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|0
1638187620000|2021-11-29 12:07:00|4325.14|4325.14|4325.96|4325.96|4325.96|4325.96|4325.14|4325.14|0
1638187630000|2021-11-29 12:07:10|4325.65|4325.65|4326.11|4326.11|4326.11|4326.11|4325.65|4325.65|0
1638187640000|2021-11-29 12:07:20|4326.21|4326.21|4325.89|4325.89|4326.21|4326.21|4325.89|4325.89|0
1638187650000|2021-11-29 12:07:30|4325.74|4325.74|4325.65|4325.65|4325.74|4325.74|4325.65|4325.65|0
1638187660000|2021-11-29 12:07:40|4325.96|4325.96|4326.27|4326.27|4326.27|4326.27|4325.96|4325.96|0
1638187680000|2021-11-29 12:08:00|4326.73|4326.73|4325.63|4325.63|4327.05|4327.05|4325.47|4325.47|0
1638187690000|2021-11-29 12:08:10|4325.32|4325.32|4326.26|4326.26|4326.26|4326.26|4325.32|4325.32|0
1638187700000|2021-11-29 12:08:20|4326.28|4326.28|4326.43|4326.43|4326.43|4326.43|4326.28|4326.28|0
1638187710000|2021-11-29 12:08:30|4326.75|4326.75|4326.98|4326.98|4326.98|4326.98|4326.75|4326.75|0
1638187720000|2021-11-29 12:08:40|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|0
1638187730000|2021-11-29 12:08:50|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|0
1638187740000|2021-11-29 12:09:00|4327.03|4327.03|4326.33|4326.33|4327.03|4327.03|4326.33|4326.33|0
1638187750000|2021-11-29 12:09:10|4326.45|4326.45|4326.45|4326.45|4326.45|4326.45|4326.45|4326.45|0
1638187760000|2021-11-29 12:09:20|4326.6|4326.6|4326.47|4326.47|4326.6|4326.6|4326.29|4326.29|0
1638187770000|2021-11-29 12:09:30|4326.78|4326.78|4327.09|4327.09|4327.09|4327.09|4326.78|4326.78|0
1638187780000|2021-11-29 12:09:40|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|0
1638187800000|2021-11-29 12:10:00|4327.59|4327.59|4327.9|4327.9|4327.9|4327.9|4327.59|4327.59|0
1638187810000|2021-11-29 12:10:10|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|0
1638187820000|2021-11-29 12:10:20|4327.27|4327.27|4328.51|4328.51|4328.51|4328.51|4327.27|4327.27|0
1638187870000|2021-11-29 12:11:10|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|0
1638187880000|2021-11-29 12:11:20|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|0
1638187890000|2021-11-29 12:11:30|4327.73|4327.73|4327.66|4327.66|4327.73|4327.73|4327.58|4327.58|0
1638187920000|2021-11-29 12:12:00|4327.5|4327.5|4327.03|4327.03|4327.5|4327.5|4326.88|4326.88|0
1638187930000|2021-11-29 12:12:10|4327.19|4327.19|4327.34|4327.34|4327.34|4327.34|4327.19|4327.19|0
1638187950000|2021-11-29 12:12:30|4327.25|4327.25|4327.28|4327.28|4327.47|4327.47|4327.16|4327.16|0
1638187960000|2021-11-29 12:12:40|4327.19|4327.19|4327.26|4327.26|4327.26|4327.26|4327.19|4327.19|0
1638187970000|2021-11-29 12:12:50|4327.57|4327.57|4327.88|4327.88|4327.88|4327.88|4327.57|4327.57|0
1638187980000|2021-11-29 12:13:00|4327.97|4327.97|4328.07|4328.07|4328.07|4328.07|4327.97|4327.97|0
1638188000000|2021-11-29 12:13:20|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|0
1638188020000|2021-11-29 12:13:40|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|0
1638188030000|2021-11-29 12:13:50|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|0
1638188040000|2021-11-29 12:14:00|4328.09|4328.09|4327.69|4327.69|4328.09|4328.09|4327.69|4327.69|0
1638188050000|2021-11-29 12:14:10|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|0
1638188070000|2021-11-29 12:14:30|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|0
1638188090000|2021-11-29 12:14:50|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|0
1638188110000|2021-11-29 12:15:10|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|0
1638188120000|2021-11-29 12:15:20|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|0
1638188140000|2021-11-29 12:15:40|4327.43|4327.43|4327.53|4327.53|4327.53|4327.53|4327.43|4327.43|0
1638188150000|2021-11-29 12:15:50|4327.64|4327.64|4327.76|4327.76|4327.76|4327.76|4327.64|4327.64|0
1638188170000|2021-11-29 12:16:10|4328.07|4328.07|4328.54|4328.54|4328.54|4328.54|4328.07|4328.07|0
1638188180000|2021-11-29 12:16:20|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|0
1638188190000|2021-11-29 12:16:30|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|0
1638188200000|2021-11-29 12:16:40|4328.85|4328.85|4328.41|4328.41|4328.97|4328.97|4328.41|4328.41|0
1638188210000|2021-11-29 12:16:50|4328.32|4328.32|4328.17|4328.17|4328.32|4328.32|4328.17|4328.17|0
1638188220000|2021-11-29 12:17:00|4328.02|4328.02|4327.7|4327.7|4328.02|4328.02|4327.7|4327.7|0
1638188250000|2021-11-29 12:17:30|4327.86|4327.86|4327.54|4327.54|4327.86|4327.86|4327.54|4327.54|0
1638188270000|2021-11-29 12:17:50|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|0
1638188280000|2021-11-29 12:18:00|4326.77|4326.77|4326.45|4326.45|4326.77|4326.77|4326.45|4326.45|0
1638188310000|2021-11-29 12:18:30|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|0
1638188320000|2021-11-29 12:18:40|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|0
1638188330000|2021-11-29 12:18:50|4326.45|4326.45|4326.61|4326.61|4326.61|4326.61|4326.45|4326.45|0
1638188360000|2021-11-29 12:19:20|4326.7|4326.7|4326.7|4326.7|4326.7|4326.7|4326.7|4326.7|0
1638188370000|2021-11-29 12:19:30|4326.39|4326.39|4326.92|4326.92|4326.92|4326.92|4326.3|4326.3|0
1638188380000|2021-11-29 12:19:40|4326.59|4326.59|4327|4327|4327|4327|4326.53|4326.53|0
1638188390000|2021-11-29 12:19:50|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|0
1638188400000|2021-11-29 12:20:00|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|0
1638188410000|2021-11-29 12:20:10|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|0
1638188420000|2021-11-29 12:20:20|4327.53|4327.53|4327.77|4327.77|4327.77|4327.77|4327.53|4327.53|0
1638188430000|2021-11-29 12:20:30|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|0
1638188440000|2021-11-29 12:20:40|4327.61|4327.61|4327.52|4327.52|4327.61|4327.61|4327.52|4327.52|0
1638188450000|2021-11-29 12:20:50|4327.37|4327.37|4327.21|4327.21|4327.37|4327.37|4327.21|4327.21|0
1638188490000|2021-11-29 12:21:30|4327.06|4327.06|4326.12|4326.12|4327.06|4327.06|4326.12|4326.12|0
1638188500000|2021-11-29 12:21:40|4326.43|4326.43|4326.29|4326.29|4326.43|4326.43|4326.29|4326.29|0
1638188510000|2021-11-29 12:21:50|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|0
1638188540000|2021-11-29 12:22:20|4326.1|4326.1|4326.2|4326.2|4326.2|4326.2|4326.1|4326.1|0
1638188590000|2021-11-29 12:23:10|4326.15|4326.15|4326.11|4326.11|4326.15|4326.15|4325.8|4325.8|0
1638188600000|2021-11-29 12:23:20|4326.07|4326.07|4326.07|4326.07|4326.07|4326.07|4326.07|4326.07|0
1638188610000|2021-11-29 12:23:30|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|0
1638188620000|2021-11-29 12:23:40|4326.54|4326.54|4326.38|4326.38|4326.54|4326.54|4326.38|4326.38|0
1638188630000|2021-11-29 12:23:50|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|4325.92|4325.92|0
1638188640000|2021-11-29 12:24:00|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|0
1638188660000|2021-11-29 12:24:20|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|4325.71|0
1638188670000|2021-11-29 12:24:30|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|0
1638188680000|2021-11-29 12:24:40|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|0
1638188690000|2021-11-29 12:24:50|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|0
1638188700000|2021-11-29 12:25:00|4325.98|4325.98|4325.74|4325.74|4325.98|4325.98|4325.74|4325.74|0
1638188710000|2021-11-29 12:25:10|4325.79|4325.79|4325.58|4325.58|4325.79|4325.79|4325.45|4325.45|0
1638188720000|2021-11-29 12:25:20|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|0
1638188750000|2021-11-29 12:25:50|4325.7|4325.7|4326.02|4326.02|4326.02|4326.02|4325.7|4325.7|0
1638188760000|2021-11-29 12:26:00|4325.93|4325.93|4325.93|4325.93|4325.93|4325.93|4325.93|4325.93|0
1638188770000|2021-11-29 12:26:10|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|0
1638188790000|2021-11-29 12:26:30|4326.2|4326.2|4327.57|4327.57|4327.57|4327.57|4326.2|4326.2|0
1638188810000|2021-11-29 12:26:50|4327.47|4327.47|4327.38|4327.38|4327.47|4327.47|4327.38|4327.38|0
1638188820000|2021-11-29 12:27:00|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|0
1638188830000|2021-11-29 12:27:10|4327.29|4327.29|4327.51|4327.51|4327.51|4327.51|4326.88|4326.88|0
1638188840000|2021-11-29 12:27:20|4327.66|4327.66|4327.72|4327.72|4327.72|4327.72|4327.66|4327.66|0
1638188850000|2021-11-29 12:27:30|4328.03|4328.03|4327.88|4327.88|4328.03|4328.03|4327.88|4327.88|0
1638188860000|2021-11-29 12:27:40|4327.94|4327.94|4328.3|4328.3|4328.3|4328.3|4327.94|4327.94|0
1638188880000|2021-11-29 12:28:00|4329.24|4329.24|4329.33|4329.33|4329.39|4329.39|4329.24|4329.24|0
1638188890000|2021-11-29 12:28:10|4328.52|4328.52|4328.83|4328.83|4328.83|4328.83|4328.52|4328.52|0
1638188900000|2021-11-29 12:28:20|4329.14|4329.14|4328.74|4328.74|4329.14|4329.14|4328.74|4328.74|0
1638188910000|2021-11-29 12:28:30|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|0
1638188920000|2021-11-29 12:28:40|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|0
1638188930000|2021-11-29 12:28:50|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|0
1638188940000|2021-11-29 12:29:00|4328.7|4328.7|4328.7|4328.7|4329.32|4329.32|4328.7|4328.7|0
1638188960000|2021-11-29 12:29:20|4328.54|4328.54|4327.89|4327.89|4328.54|4328.54|4327.89|4327.89|0
1638188980000|2021-11-29 12:29:40|4327.74|4327.74|4328.05|4328.05|4328.05|4328.05|4327.74|4327.74|0
1638189000000|2021-11-29 12:30:00|4327.76|4327.76|4328.42|4328.42|4328.42|4328.42|4327.76|4327.76|0
1638189010000|2021-11-29 12:30:10|4328.73|4328.73|4329.04|4329.04|4329.04|4329.04|4328.73|4328.73|0
1638189020000|2021-11-29 12:30:20|4329.2|4329.2|4329.81|4329.81|4329.81|4329.81|4329.2|4329.2|0
1638189030000|2021-11-29 12:30:30|4329.5|4329.5|4329.42|4329.42|4329.5|4329.5|4329.18|4329.18|0
1638189040000|2021-11-29 12:30:40|4329.36|4329.36|4328.53|4328.53|4329.36|4329.36|4328.53|4328.53|0
1638189050000|2021-11-29 12:30:50|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|0
1638189060000|2021-11-29 12:31:00|4328.71|4328.71|4328.83|4328.83|4328.83|4328.83|4328.71|4328.71|0
1638189070000|2021-11-29 12:31:10|4328.99|4328.99|4329.04|4329.04|4329.04|4329.04|4328.99|4328.99|0
1638189090000|2021-11-29 12:31:30|4329.4|4329.4|4329.72|4329.72|4329.72|4329.72|4329.4|4329.4|0
1638189100000|2021-11-29 12:31:40|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|0
1638189110000|2021-11-29 12:31:50|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|0
1638189120000|2021-11-29 12:32:00|4329.8|4329.8|4329.95|4329.95|4329.95|4329.95|4329.8|4329.8|0
1638189150000|2021-11-29 12:32:30|4330.27|4330.27|4329.95|4329.95|4330.27|4330.27|4329.95|4329.95|0
1638189160000|2021-11-29 12:32:40|4330.27|4330.27|4330.42|4330.42|4330.42|4330.42|4330.27|4330.27|0
1638189180000|2021-11-29 12:33:00|4330.73|4330.73|4330.42|4330.42|4330.73|4330.73|4330.42|4330.42|0
1638189190000|2021-11-29 12:33:10|4329.8|4329.8|4330.42|4330.42|4330.42|4330.42|4329.8|4329.8|0
1638189200000|2021-11-29 12:33:20|4330.51|4330.51|4329.89|4329.89|4330.51|4330.51|4329.89|4329.89|0
1638189210000|2021-11-29 12:33:30|4329.91|4329.91|4329.68|4329.68|4329.91|4329.91|4329.68|4329.68|0
1638189220000|2021-11-29 12:33:40|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|0
1638189230000|2021-11-29 12:33:50|4329.53|4329.53|4329.68|4329.68|4329.68|4329.68|4329.44|4329.44|0
1638189240000|2021-11-29 12:34:00|4329.77|4329.77|4329.93|4329.93|4329.95|4329.95|4329.77|4329.77|0
1638189250000|2021-11-29 12:34:10|4329.94|4329.94|4329.88|4329.88|4329.94|4329.94|4329.88|4329.88|0
1638189280000|2021-11-29 12:34:40|4330.07|4330.07|4330.11|4330.11|4330.11|4330.11|4330.07|4330.07|0
1638189290000|2021-11-29 12:34:50|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|0
1638189300000|2021-11-29 12:35:00|4330.02|4330.02|4330.23|4330.23|4330.23|4330.23|4330.02|4330.02|0
1638189320000|2021-11-29 12:35:20|4330.21|4330.21|4330.21|4330.21|4330.21|4330.21|4330.21|4330.21|0
1638189340000|2021-11-29 12:35:40|4330.05|4330.05|4330.05|4330.05|4330.05|4330.05|4330.05|4330.05|0
1638189350000|2021-11-29 12:35:50|4329.9|4329.9|4329.96|4329.96|4329.96|4329.96|4329.9|4329.9|0
1638189360000|2021-11-29 12:36:00|4330.08|4330.08|4329.9|4329.9|4330.08|4330.08|4329.9|4329.9|0
1638189370000|2021-11-29 12:36:10|4329.99|4329.99|4330.08|4330.08|4330.08|4330.08|4329.99|4329.99|0
1638189390000|2021-11-29 12:36:30|4329.78|4329.78|4330.4|4330.4|4330.4|4330.4|4329.78|4329.78|0
1638189400000|2021-11-29 12:36:40|4330.57|4330.57|4331.04|4331.04|4331.35|4331.35|4330.57|4330.57|0
1638189420000|2021-11-29 12:37:00|4330.73|4330.73|4331.35|4331.35|4331.35|4331.35|4330.73|4330.73|0
1638189430000|2021-11-29 12:37:10|4331.54|4331.54|4331.85|4331.85|4331.85|4331.85|4331.54|4331.54|0
1638189460000|2021-11-29 12:37:40|4331.66|4331.66|4331.49|4331.49|4331.66|4331.66|4331.43|4331.43|0
1638189470000|2021-11-29 12:37:50|4331.33|4331.33|4331.25|4331.25|4331.41|4331.41|4331.25|4331.25|0
1638189480000|2021-11-29 12:38:00|4330.94|4330.94|4330.94|4330.94|4330.94|4330.94|4330.94|4330.94|0
1638189490000|2021-11-29 12:38:10|4331.25|4331.25|4331.25|4331.25|4331.25|4331.25|4331.25|4331.25|0
1638189510000|2021-11-29 12:38:30|4331.3|4331.3|4331.38|4331.38|4331.38|4331.38|4331.3|4331.3|0
1638189530000|2021-11-29 12:38:50|4331.23|4331.23|4330.72|4330.72|4331.23|4331.23|4330.72|4330.72|0
1638189540000|2021-11-29 12:39:00|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|0
1638189570000|2021-11-29 12:39:30|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|0
1638189600000|2021-11-29 12:40:00|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|0
1638189610000|2021-11-29 12:40:10|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|0
1638189620000|2021-11-29 12:40:20|4331.91|4331.91|4331.6|4331.6|4331.91|4331.91|4331.6|4331.6|0
1638189650000|2021-11-29 12:40:50|4331.51|4331.51|4331.42|4331.42|4331.51|4331.51|4331.42|4331.42|0
1638189660000|2021-11-29 12:41:00|4331.5|4331.5|4331.71|4331.71|4331.71|4331.71|4331.5|4331.5|0
1638189670000|2021-11-29 12:41:10|4331.7|4331.7|4331.7|4331.7|4331.7|4331.7|4331.7|4331.7|0
1638189690000|2021-11-29 12:41:30|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|0
1638189700000|2021-11-29 12:41:40|4332.07|4332.07|4332.25|4332.25|4332.25|4332.25|4332.07|4332.07|0
1638189710000|2021-11-29 12:41:50|4332.15|4332.15|4332.2|4332.2|4332.2|4332.2|4332.15|4332.15|0
1638189720000|2021-11-29 12:42:00|4332.04|4332.04|4331.72|4331.72|4332.04|4332.04|4331.72|4331.72|0
1638189730000|2021-11-29 12:42:10|4331.6|4331.6|4331.6|4331.6|4331.6|4331.6|4331.6|4331.6|0
1638189740000|2021-11-29 12:42:20|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|0
1638189750000|2021-11-29 12:42:30|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|0
1638189760000|2021-11-29 12:42:40|4331.13|4331.13|4332.25|4332.25|4332.68|4332.68|4331.13|4331.13|0
1638189770000|2021-11-29 12:42:50|4332.24|4332.24|4331.89|4331.89|4332.24|4332.24|4331.89|4331.89|0
1638189780000|2021-11-29 12:43:00|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|0
1638189790000|2021-11-29 12:43:10|4331.72|4331.72|4331.62|4331.62|4331.72|4331.72|4331.62|4331.62|0
1638189800000|2021-11-29 12:43:20|4331.79|4331.79|4331.79|4331.79|4331.79|4331.79|4331.79|4331.79|0
1638189810000|2021-11-29 12:43:30|4331.98|4331.98|4331.98|4331.98|4331.98|4331.98|4331.98|4331.98|0
1638189820000|2021-11-29 12:43:40|4331.93|4331.93|4331.91|4331.91|4331.93|4331.93|4331.91|4331.91|0
1638189830000|2021-11-29 12:43:50|4331.59|4331.59|4331.59|4331.59|4331.59|4331.59|4331.59|4331.59|0
1638189840000|2021-11-29 12:44:00|4331.57|4331.57|4331.57|4331.57|4331.57|4331.57|4331.57|4331.57|0
1638189850000|2021-11-29 12:44:10|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|0
1638189860000|2021-11-29 12:44:20|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|0
1638189870000|2021-11-29 12:44:30|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|0
1638189900000|2021-11-29 12:45:00|4331|4331|4331|4331|4331|4331|4331|4331|0
1638189910000|2021-11-29 12:45:10|4331.32|4331.32|4331.32|4331.32|4331.32|4331.32|4331.32|4331.32|0
1638189930000|2021-11-29 12:45:30|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|0
1638189940000|2021-11-29 12:45:40|4330.95|4330.95|4331.25|4331.25|4331.25|4331.25|4330.95|4330.95|0
1638189950000|2021-11-29 12:45:50|4331.37|4331.37|4331.49|4331.49|4331.49|4331.49|4331.37|4331.37|0
1638189960000|2021-11-29 12:46:00|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|0
1638189970000|2021-11-29 12:46:10|4331.31|4331.31|4331.58|4331.58|4331.58|4331.58|4331.21|4331.21|0
1638189980000|2021-11-29 12:46:20|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|0
1638190000000|2021-11-29 12:46:40|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|0
1638190020000|2021-11-29 12:47:00|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|0
1638190030000|2021-11-29 12:47:10|4332.21|4332.21|4332.52|4332.52|4332.52|4332.52|4332.21|4332.21|0
1638190040000|2021-11-29 12:47:20|4332.61|4332.61|4332.57|4332.57|4332.61|4332.61|4332.57|4332.57|0
1638190050000|2021-11-29 12:47:30|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|0
1638190060000|2021-11-29 12:47:40|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|0
1638190080000|2021-11-29 12:48:00|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|0
1638190140000|2021-11-29 12:49:00|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|0
1638190150000|2021-11-29 12:49:10|4331.85|4331.85|4331.69|4331.69|4331.85|4331.85|4331.69|4331.69|0
1638190160000|2021-11-29 12:49:20|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|0
1638190170000|2021-11-29 12:49:30|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|0
1638190180000|2021-11-29 12:49:40|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|0
1638190200000|2021-11-29 12:50:00|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|4331.68|4331.68|0
1638190210000|2021-11-29 12:50:10|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|0
1638190230000|2021-11-29 12:50:30|4331.95|4331.95|4331.7|4331.7|4332.02|4332.02|4331.7|4331.7|0
1638190240000|2021-11-29 12:50:40|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|0
1638190250000|2021-11-29 12:50:50|4331.46|4331.46|4331.55|4331.55|4331.55|4331.55|4331.46|4331.46|0
1638190260000|2021-11-29 12:51:00|4331.64|4331.64|4331.8|4331.8|4331.8|4331.8|4331.64|4331.64|0
1638190280000|2021-11-29 12:51:20|4331.17|4331.17|4330.99|4330.99|4331.17|4331.17|4330.99|4330.99|0
1638190310000|2021-11-29 12:51:50|4330.95|4330.95|4331.03|4331.03|4331.03|4331.03|4330.95|4330.95|0
1638190320000|2021-11-29 12:52:00|4331.13|4331.13|4331.1|4331.1|4331.13|4331.13|4331.1|4331.1|0
1638190330000|2021-11-29 12:52:10|4330.95|4330.95|4330.64|4330.64|4330.95|4330.95|4330.64|4330.64|0
1638190380000|2021-11-29 12:53:00|4330.58|4330.58|4330.43|4330.43|4330.58|4330.58|4330.43|4330.43|0
1638190410000|2021-11-29 12:53:30|4330.74|4330.74|4330.74|4330.74|4330.74|4330.74|4330.74|4330.74|0
1638190430000|2021-11-29 12:53:50|4330.59|4330.59|4330.44|4330.44|4330.59|4330.59|4330.44|4330.44|0
1638190440000|2021-11-29 12:54:00|4330.13|4330.13|4330.21|4330.21|4330.21|4330.21|4330.13|4330.13|0
1638190450000|2021-11-29 12:54:10|4329.9|4329.9|4329.9|4329.9|4329.9|4329.9|4329.9|4329.9|0
1638190460000|2021-11-29 12:54:20|4329.75|4329.75|4329.79|4329.79|4329.79|4329.79|4329.75|4329.75|0
1638190480000|2021-11-29 12:54:40|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|0
1638190490000|2021-11-29 12:54:50|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|0
1638190500000|2021-11-29 12:55:00|4330.81|4330.81|4331.22|4331.22|4331.22|4331.22|4330.81|4330.81|0
1638190510000|2021-11-29 12:55:10|4331.06|4331.06|4331.19|4331.19|4331.19|4331.19|4331.06|4331.06|0
1638190540000|2021-11-29 12:55:40|4331.5|4331.5|4331.74|4331.74|4331.81|4331.81|4331.5|4331.5|0
1638190560000|2021-11-29 12:56:00|4331.11|4331.11|4331.23|4331.23|4331.36|4331.36|4331.11|4331.11|0
1638190570000|2021-11-29 12:56:10|4331.18|4331.18|4331.5|4331.5|4331.5|4331.5|4331.18|4331.18|0
1638190580000|2021-11-29 12:56:20|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|0
1638190590000|2021-11-29 12:56:30|4331|4331|4330.91|4330.91|4331|4331|4330.91|4330.91|0
1638190600000|2021-11-29 12:56:40|4330.87|4330.87|4330.96|4330.96|4330.96|4330.96|4330.87|4330.87|0
1638190620000|2021-11-29 12:57:00|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|0
1638190630000|2021-11-29 12:57:10|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|0
1638190690000|2021-11-29 12:58:10|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|0
1638190760000|2021-11-29 12:59:20|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|0
1638190770000|2021-11-29 12:59:30|4331.42|4331.42|4331.88|4331.88|4331.88|4331.88|4331.42|4331.42|0
1638190780000|2021-11-29 12:59:40|4332.03|4332.03|4332.17|4332.17|4332.32|4332.32|4332.01|4332.01|0
1638190790000|2021-11-29 12:59:50|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|0
1638190800000|2021-11-29 13:00:00|4331.92|4331.92|4332.17|4332.17|4332.17|4332.17|4331.92|4331.92|0
1638190820000|2021-11-29 13:00:20|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|0
1638190830000|2021-11-29 13:00:30|4331.91|4331.91|4331.76|4331.76|4331.91|4331.91|4331.76|4331.76|0
1638190840000|2021-11-29 13:00:40|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|0
1638190850000|2021-11-29 13:00:50|4331.36|4331.36|4331.28|4331.28|4331.36|4331.36|4331.28|4331.28|0
1638190860000|2021-11-29 13:01:00|4330.97|4330.97|4330.82|4330.82|4330.97|4330.97|4330.82|4330.82|0
1638190870000|2021-11-29 13:01:10|4331.13|4331.13|4331.09|4331.09|4331.13|4331.13|4331.09|4331.09|0
1638190920000|2021-11-29 13:02:00|4331.4|4331.4|4331.55|4331.55|4331.55|4331.55|4331.4|4331.4|0
1638190930000|2021-11-29 13:02:10|4331.96|4331.96|4333.52|4333.52|4333.52|4333.52|4331.96|4331.96|0
1638190940000|2021-11-29 13:02:20|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|0
1638190970000|2021-11-29 13:02:50|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|0
1638190980000|2021-11-29 13:03:00|4332.64|4332.64|4332.27|4332.27|4332.64|4332.64|4332.27|4332.27|0
1638190990000|2021-11-29 13:03:10|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|0
1638191000000|2021-11-29 13:03:20|4332.52|4332.52|4332.61|4332.61|4332.61|4332.61|4332.52|4332.52|0
1638191010000|2021-11-29 13:03:30|4332.73|4332.73|4332.97|4332.97|4333.07|4333.07|4332.73|4332.73|0
1638191040000|2021-11-29 13:04:00|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|0
1638191060000|2021-11-29 13:04:20|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|0
1638191100000|2021-11-29 13:05:00|4332.45|4332.45|4332.6|4332.6|4332.6|4332.6|4332.45|4332.45|0
1638191150000|2021-11-29 13:05:50|4332.65|4332.65|4332.65|4332.65|4332.65|4332.65|4332.65|4332.65|0
1638191160000|2021-11-29 13:06:00|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|0
1638191180000|2021-11-29 13:06:20|4332.9|4332.9|4333.36|4333.36|4333.36|4333.36|4332.9|4332.9|0
1638191190000|2021-11-29 13:06:30|4333.2|4333.2|4333.05|4333.05|4333.2|4333.2|4333.05|4333.05|0
1638191230000|2021-11-29 13:07:10|4332.74|4332.74|4332.42|4332.42|4332.74|4332.74|4332.42|4332.42|0
1638191240000|2021-11-29 13:07:20|4332.74|4332.74|4333.09|4333.09|4333.3|4333.3|4332.74|4332.74|0
1638191260000|2021-11-29 13:07:40|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|0
1638191270000|2021-11-29 13:07:50|4333.33|4333.33|4333.95|4333.95|4333.95|4333.95|4333.33|4333.33|0
1638191280000|2021-11-29 13:08:00|4334.26|4334.26|4334.95|4334.95|4334.95|4334.95|4334.26|4334.26|0
1638191290000|2021-11-29 13:08:10|4334.83|4334.83|4334.52|4334.52|4334.83|4334.83|4334.52|4334.52|0
1638191300000|2021-11-29 13:08:20|4334.28|4334.28|4333.72|4333.72|4334.34|4334.34|4333.72|4333.72|0
1638191310000|2021-11-29 13:08:30|4334.03|4334.03|4334.34|4334.34|4334.34|4334.34|4334.03|4334.03|0
1638191340000|2021-11-29 13:09:00|4335.28|4335.28|4335.28|4335.28|4335.59|4335.59|4335.28|4335.28|0
1638191350000|2021-11-29 13:09:10|4335.59|4335.59|4335.9|4335.9|4335.9|4335.9|4335.59|4335.59|0
1638191370000|2021-11-29 13:09:30|4336.21|4336.21|4335.9|4335.9|4336.53|4336.53|4335.9|4335.9|0
1638191380000|2021-11-29 13:09:40|4335.72|4335.72|4335.72|4335.72|4335.72|4335.72|4335.72|4335.72|0
1638191390000|2021-11-29 13:09:50|4335.57|4335.57|4335.57|4335.57|4335.61|4335.61|4335.57|4335.57|0
1638191400000|2021-11-29 13:10:00|4335.17|4335.17|4335.37|4335.37|4335.37|4335.37|4334.74|4334.74|0
1638191410000|2021-11-29 13:10:10|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|4335.15|4335.15|0
1638191420000|2021-11-29 13:10:20|4335.15|4335.15|4335.76|4335.76|4335.76|4335.76|4335.15|4335.15|0
1638191430000|2021-11-29 13:10:30|4335.7|4335.7|4335.39|4335.39|4335.7|4335.7|4335.39|4335.39|0
1638191440000|2021-11-29 13:10:40|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|0
1638191450000|2021-11-29 13:10:50|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|4335.82|0
1638191460000|2021-11-29 13:11:00|4335.76|4335.76|4335.33|4335.33|4335.76|4335.76|4335.33|4335.33|0
1638191470000|2021-11-29 13:11:10|4335.35|4335.35|4335.98|4335.98|4335.98|4335.98|4335.35|4335.35|0
1638191480000|2021-11-29 13:11:20|4336.13|4336.13|4335.13|4335.13|4336.13|4336.13|4335.04|4335.04|0
1638191490000|2021-11-29 13:11:30|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|0
1638191500000|2021-11-29 13:11:40|4334.36|4334.36|4334.36|4334.36|4334.98|4334.98|4334.36|4334.36|0
1638191510000|2021-11-29 13:11:50|4334.27|4334.27|4334.27|4334.27|4334.27|4334.27|4334.27|4334.27|0
1638191520000|2021-11-29 13:12:00|4334.22|4334.22|4334.33|4334.33|4334.68|4334.68|4334.22|4334.22|0
1638191530000|2021-11-29 13:12:10|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|0
1638191540000|2021-11-29 13:12:20|4335.12|4335.12|4334.94|4334.94|4335.12|4335.12|4334.94|4334.94|0
1638191550000|2021-11-29 13:12:30|4334.63|4334.63|4334.94|4334.94|4334.94|4334.94|4334.63|4334.63|0
1638191560000|2021-11-29 13:12:40|4334.99|4334.99|4334.96|4334.96|4335.27|4335.27|4334.96|4334.96|0
1638191580000|2021-11-29 13:13:00|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|0
1638191590000|2021-11-29 13:13:10|4335.88|4335.88|4335.71|4335.71|4336.96|4336.96|4335.71|4335.71|0
1638191600000|2021-11-29 13:13:20|4335.86|4335.86|4335.86|4335.86|4336.02|4336.02|4335.86|4335.86|0
1638191610000|2021-11-29 13:13:30|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|0
1638191620000|2021-11-29 13:13:40|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|0
1638191630000|2021-11-29 13:13:50|4336.18|4336.18|4337.17|4337.17|4337.17|4337.17|4336.18|4336.18|0
1638191640000|2021-11-29 13:14:00|4337.29|4337.29|4337.35|4337.35|4337.35|4337.35|4337.29|4337.29|0
1638191650000|2021-11-29 13:14:10|4337.04|4337.04|4337.04|4337.04|4337.35|4337.35|4337.04|4337.04|0
1638191660000|2021-11-29 13:14:20|4336.73|4336.73|4336.75|4336.75|4337.12|4337.12|4336.73|4336.73|0
1638191670000|2021-11-29 13:14:30|4336.6|4336.6|4336.25|4336.25|4336.6|4336.6|4336.25|4336.25|0
1638191680000|2021-11-29 13:14:40|4336.87|4336.87|4337.81|4337.81|4337.81|4337.81|4336.87|4336.87|0
1638191690000|2021-11-29 13:14:50|4337.85|4337.85|4337.54|4337.54|4337.85|4337.85|4337.22|4337.22|0
1638191700000|2021-11-29 13:15:00|4337.85|4337.85|4338.16|4338.16|4338.16|4338.16|4337.85|4337.85|0
1638191710000|2021-11-29 13:15:10|4338.47|4338.47|4339.03|4339.03|4339.03|4339.03|4338.47|4338.47|0
1638191720000|2021-11-29 13:15:20|4337.78|4337.78|4338.72|4338.72|4338.72|4338.72|4337.78|4337.78|0
1638191730000|2021-11-29 13:15:30|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|0
1638191740000|2021-11-29 13:15:40|4337.78|4337.78|4338.1|4338.1|4338.1|4338.1|4337.78|4337.78|0
1638191750000|2021-11-29 13:15:50|4338|4338|4337.82|4337.82|4338|4338|4337.82|4337.82|0
1638191760000|2021-11-29 13:16:00|4337.66|4337.66|4336.42|4336.42|4337.66|4337.66|4336.32|4336.32|0
1638191770000|2021-11-29 13:16:10|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|0
1638191780000|2021-11-29 13:16:20|4335.8|4335.8|4335.8|4335.8|4335.8|4335.8|4335.8|4335.8|0
1638191790000|2021-11-29 13:16:30|4334.55|4334.55|4335.08|4335.08|4335.17|4335.17|4334.55|4334.55|0
1638191800000|2021-11-29 13:16:40|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|4334.69|4334.69|0
1638191810000|2021-11-29 13:16:50|4335.16|4335.16|4334.54|4334.54|4335.16|4335.16|4334.54|4334.54|0
1638191820000|2021-11-29 13:17:00|4335.16|4335.16|4335.16|4335.16|4335.16|4335.16|4335.16|4335.16|0
1638191830000|2021-11-29 13:17:10|4335.25|4335.25|4334.32|4334.32|4335.25|4335.25|4334.32|4334.32|0
1638191850000|2021-11-29 13:17:30|4335.26|4335.26|4335.88|4335.88|4335.88|4335.88|4335.26|4335.26|0
1638191870000|2021-11-29 13:17:50|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|0
1638191880000|2021-11-29 13:18:00|4334.95|4334.95|4334.95|4334.95|4334.95|4334.95|4334.95|4334.95|0
1638191890000|2021-11-29 13:18:10|4335.06|4335.06|4335.06|4335.06|4335.06|4335.06|4335.06|4335.06|0
1638191910000|2021-11-29 13:18:30|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|0
1638191920000|2021-11-29 13:18:40|4335.35|4335.35|4335.03|4335.03|4335.35|4335.35|4335.03|4335.03|0
1638191930000|2021-11-29 13:18:50|4334.41|4334.41|4334.72|4334.72|4334.72|4334.72|4334.41|4334.41|0
1638191950000|2021-11-29 13:19:10|4334.41|4334.41|4334.41|4334.41|4334.41|4334.41|4334.41|4334.41|0
1638191980000|2021-11-29 13:19:40|4333.64|4333.64|4332.93|4332.93|4333.64|4333.64|4332.84|4332.84|0
1638191990000|2021-11-29 13:19:50|4332.78|4332.78|4332.36|4332.36|4332.78|4332.78|4332.36|4332.36|0
1638192000000|2021-11-29 13:20:00|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|0
1638192010000|2021-11-29 13:20:10|4331.43|4331.43|4330.24|4330.24|4331.43|4331.43|4329.93|4329.93|0
1638192020000|2021-11-29 13:20:20|4330.36|4330.36|4331.5|4331.5|4331.5|4331.5|4330.36|4330.36|0
1638192030000|2021-11-29 13:20:30|4332.12|4332.12|4332.75|4332.75|4332.75|4332.75|4332.12|4332.12|0
1638192050000|2021-11-29 13:20:50|4332.9|4332.9|4332.94|4332.94|4332.94|4332.94|4332.9|4332.9|0
1638192060000|2021-11-29 13:21:00|4332.99|4332.99|4333.54|4333.54|4333.7|4333.7|4332.99|4332.99|0
1638192090000|2021-11-29 13:21:30|4334.17|4334.17|4334.17|4334.17|4334.48|4334.48|4334.17|4334.17|0
1638192100000|2021-11-29 13:21:40|4334.48|4334.48|4335.11|4335.11|4335.11|4335.11|4334.48|4334.48|0
1638192110000|2021-11-29 13:21:50|4335.34|4335.34|4335.03|4335.03|4335.34|4335.34|4335.03|4335.03|0
1638192120000|2021-11-29 13:22:00|4335.19|4335.19|4335|4335|4335.19|4335.19|4335|4335|0
1638192130000|2021-11-29 13:22:10|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|0
1638192140000|2021-11-29 13:22:20|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|0
1638192150000|2021-11-29 13:22:30|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|0
1638192160000|2021-11-29 13:22:40|4334.62|4334.62|4333.46|4333.46|4334.62|4334.62|4333.42|4333.42|0
1638192170000|2021-11-29 13:22:50|4333.37|4333.37|4334.61|4334.61|4334.61|4334.61|4333.37|4333.37|0
1638192180000|2021-11-29 13:23:00|4334.67|4334.67|4334.83|4334.83|4334.83|4334.83|4334.67|4334.67|0
1638192190000|2021-11-29 13:23:10|4334.79|4334.79|4333.98|4333.98|4334.79|4334.79|4333.98|4333.98|0
1638192200000|2021-11-29 13:23:20|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|0
1638192210000|2021-11-29 13:23:30|4334.77|4334.77|4335.08|4335.08|4335.08|4335.08|4334.77|4334.77|0
1638192240000|2021-11-29 13:24:00|4335.23|4335.23|4335.23|4335.23|4335.23|4335.23|4335.23|4335.23|0
1638192260000|2021-11-29 13:24:20|4334.92|4334.92|4335.7|4335.7|4335.7|4335.7|4334.92|4334.92|0
1638192270000|2021-11-29 13:24:30|4335.85|4335.85|4335.85|4335.85|4335.85|4335.85|4335.85|4335.85|0
1638192280000|2021-11-29 13:24:40|4335.83|4335.83|4336.76|4336.76|4336.76|4336.76|4335.52|4335.52|0
1638192300000|2021-11-29 13:25:00|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|0
1638192330000|2021-11-29 13:25:30|4336.45|4336.45|4336.92|4336.92|4337.54|4337.54|4336.45|4336.45|0
1638192340000|2021-11-29 13:25:40|4336.61|4336.61|4336.61|4336.61|4336.61|4336.61|4336.61|4336.61|0
1638192350000|2021-11-29 13:25:50|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|0
1638192360000|2021-11-29 13:26:00|4337.23|4337.23|4337.7|4337.7|4338.01|4338.01|4337.23|4337.23|0
1638192370000|2021-11-29 13:26:10|4337.64|4337.64|4337.05|4337.05|4337.64|4337.64|4337.05|4337.05|0
1638192380000|2021-11-29 13:26:20|4337.15|4337.15|4337.15|4337.15|4337.15|4337.15|4337.15|4337.15|0
1638192390000|2021-11-29 13:26:30|4336.99|4336.99|4337.52|4337.52|4337.83|4337.83|4336.99|4336.99|0
1638192400000|2021-11-29 13:26:40|4337.58|4337.58|4336.17|4336.17|4337.58|4337.58|4335.86|4335.86|0
1638192410000|2021-11-29 13:26:50|4336.49|4336.49|4335.86|4335.86|4336.49|4336.49|4335.86|4335.86|0
1638192430000|2021-11-29 13:27:10|4335.24|4335.24|4334.77|4334.77|4335.24|4335.24|4334.61|4334.61|0
1638192440000|2021-11-29 13:27:20|4333.73|4333.73|4334.54|4334.54|4334.54|4334.54|4333.73|4333.73|0
1638192460000|2021-11-29 13:27:40|4334.23|4334.23|4334.24|4334.24|4334.54|4334.54|4334.23|4334.23|0
1638192470000|2021-11-29 13:27:50|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|0
1638192480000|2021-11-29 13:28:00|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|0
1638192490000|2021-11-29 13:28:10|4333.39|4333.39|4333.79|4333.79|4333.79|4333.79|4333.39|4333.39|0
1638192510000|2021-11-29 13:28:30|4333.89|4333.89|4334.51|4334.51|4334.82|4334.82|4333.89|4333.89|0
1638192520000|2021-11-29 13:28:40|4334.82|4334.82|4334.82|4334.82|4334.82|4334.82|4334.82|4334.82|0
1638192530000|2021-11-29 13:28:50|4334.85|4334.85|4334.13|4334.13|4334.85|4334.85|4334.13|4334.13|0
1638192540000|2021-11-29 13:29:00|4334.21|4334.21|4334.17|4334.17|4334.21|4334.21|4334.17|4334.17|0
1638192550000|2021-11-29 13:29:10|4334.48|4334.48|4334.8|4334.8|4334.8|4334.8|4334.48|4334.48|0
1638192560000|2021-11-29 13:29:20|4334.49|4334.49|4333.79|4333.79|4334.72|4334.72|4333.79|4333.79|0
1638192570000|2021-11-29 13:29:30|4334.1|4334.1|4334.1|4334.1|4334.1|4334.1|4334.1|4334.1|0
1638192590000|2021-11-29 13:29:50|4334.01|4334.01|4333.98|4333.98|4334.01|4334.01|4333.97|4333.97|0
1638192600000|2021-11-29 13:30:00|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|0
1638192610000|2021-11-29 13:30:10|4334.97|4334.97|4334.56|4334.56|4334.97|4334.97|4334.56|4334.56|0
1638192620000|2021-11-29 13:30:20|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|0
1638192630000|2021-11-29 13:30:30|4334.23|4334.23|4334.49|4334.49|4334.54|4334.54|4334.23|4334.23|0
1638192640000|2021-11-29 13:30:40|4334.8|4334.8|4334.95|4334.95|4335.26|4335.26|4334.8|4334.8|0
1638192650000|2021-11-29 13:30:50|4335.05|4335.05|4335.97|4335.97|4335.97|4335.97|4335.05|4335.05|0
1638192660000|2021-11-29 13:31:00|4336.28|4336.28|4335.82|4335.82|4336.91|4336.91|4335.51|4335.51|0
1638192670000|2021-11-29 13:31:10|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|0
1638192680000|2021-11-29 13:31:20|4334.89|4334.89|4335.31|4335.31|4335.31|4335.31|4334.89|4334.89|0
1638192690000|2021-11-29 13:31:30|4334.37|4334.37|4334.31|4334.31|4334.37|4334.37|4334.31|4334.31|0
1638192700000|2021-11-29 13:31:40|4334.16|4334.16|4334.47|4334.47|4334.47|4334.47|4334.16|4334.16|0
1638192710000|2021-11-29 13:31:50|4333.85|4333.85|4333.07|4333.07|4333.85|4333.85|4333.07|4333.07|0
1638192720000|2021-11-29 13:32:00|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|0
1638192730000|2021-11-29 13:32:10|4333.32|4333.32|4333.22|4333.22|4333.32|4333.32|4333.01|4333.01|0
1638192740000|2021-11-29 13:32:20|4333.85|4333.85|4333.54|4333.54|4333.85|4333.85|4333.54|4333.54|0
1638192750000|2021-11-29 13:32:30|4333.85|4333.85|4333.85|4333.85|4334.16|4334.16|4333.85|4333.85|0
1638192760000|2021-11-29 13:32:40|4333.54|4333.54|4333.54|4333.54|4333.6|4333.6|4333.54|4333.54|0
1638192770000|2021-11-29 13:32:50|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|0
1638192780000|2021-11-29 13:33:00|4332.38|4332.38|4331.62|4331.62|4332.38|4332.38|4331.46|4331.46|0
1638192830000|2021-11-29 13:33:50|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|0
1638192840000|2021-11-29 13:34:00|4331.86|4331.86|4331.86|4331.86|4331.86|4331.86|4331.86|4331.86|0
1638192850000|2021-11-29 13:34:10|4330.92|4330.92|4331.55|4331.55|4331.55|4331.55|4330.92|4330.92|0
1638192860000|2021-11-29 13:34:20|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|0
1638192870000|2021-11-29 13:34:30|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|0
1638192880000|2021-11-29 13:34:40|4330.71|4330.71|4330.86|4330.86|4330.86|4330.86|4330.71|4330.71|0
1638192890000|2021-11-29 13:34:50|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|0
1638192910000|2021-11-29 13:35:10|4329.66|4329.66|4329.66|4329.66|4329.66|4329.66|4329.66|4329.66|0
1638192920000|2021-11-29 13:35:20|4329.16|4329.16|4329.26|4329.26|4329.26|4329.26|4328.79|4328.79|0
1638192930000|2021-11-29 13:35:30|4329.3|4329.3|4329.57|4329.57|4330.04|4330.04|4329.3|4329.3|0
1638192940000|2021-11-29 13:35:40|4329.33|4329.33|4329.45|4329.45|4329.45|4329.45|4329.33|4329.33|0
1638192950000|2021-11-29 13:35:50|4329.76|4329.76|4330.13|4330.13|4330.13|4330.13|4329.76|4329.76|0
1638192960000|2021-11-29 13:36:00|4330.04|4330.04|4331.22|4331.22|4331.22|4331.22|4330.04|4330.04|0
1638192970000|2021-11-29 13:36:10|4331.28|4331.28|4330.09|4330.09|4331.34|4331.34|4330.09|4330.09|0
1638192980000|2021-11-29 13:36:20|4330.72|4330.72|4330.43|4330.43|4330.72|4330.72|4330.41|4330.41|0
1638192990000|2021-11-29 13:36:30|4330.74|4330.74|4330.12|4330.12|4331.37|4331.37|4330.12|4330.12|0
1638193000000|2021-11-29 13:36:40|4330.74|4330.74|4330.21|4330.21|4330.74|4330.74|4330.21|4330.21|0
1638193010000|2021-11-29 13:36:50|4329.9|4329.9|4330.52|4330.52|4330.52|4330.52|4329.9|4329.9|0
1638193020000|2021-11-29 13:37:00|4330.41|4330.41|4331.2|4331.2|4331.2|4331.2|4330.41|4330.41|0
1638193030000|2021-11-29 13:37:10|4330.9|4330.9|4330.49|4330.49|4330.9|4330.9|4329.87|4329.87|0
1638193040000|2021-11-29 13:37:20|4330.8|4330.8|4329.97|4329.97|4330.8|4330.8|4329.97|4329.97|0
1638193060000|2021-11-29 13:37:40|4330.28|4330.28|4330.9|4330.9|4330.9|4330.9|4330.28|4330.28|0
1638193070000|2021-11-29 13:37:50|4330.59|4330.59|4330.59|4330.59|4330.59|4330.59|4330.59|4330.59|0
1638193080000|2021-11-29 13:38:00|4330.78|4330.78|4331.26|4331.26|4331.96|4331.96|4330.78|4330.78|0
1638193090000|2021-11-29 13:38:10|4331.17|4331.17|4331.01|4331.01|4331.17|4331.17|4331.01|4331.01|0
1638193100000|2021-11-29 13:38:20|4330.7|4330.7|4331.32|4331.32|4331.32|4331.32|4330.7|4330.7|0
1638193110000|2021-11-29 13:38:30|4331.95|4331.95|4331.95|4331.95|4332.57|4332.57|4331.95|4331.95|0
1638193130000|2021-11-29 13:38:50|4331.86|4331.86|4331.58|4331.58|4331.86|4331.86|4331.58|4331.58|0
1638193140000|2021-11-29 13:39:00|4331.89|4331.89|4331.27|4331.27|4332.2|4332.2|4331.27|4331.27|0
1638193150000|2021-11-29 13:39:10|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|0
1638193160000|2021-11-29 13:39:20|4331.98|4331.98|4331.98|4331.98|4331.98|4331.98|4331.98|4331.98|0
1638193170000|2021-11-29 13:39:30|4332.1|4332.1|4332.97|4332.97|4333.19|4333.19|4332.1|4332.1|0
1638193180000|2021-11-29 13:39:40|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|0
1638193190000|2021-11-29 13:39:50|4333.91|4333.91|4334.22|4334.22|4334.22|4334.22|4333.91|4333.91|0
1638193200000|2021-11-29 13:40:00|4333.6|4333.6|4332.97|4332.97|4334.22|4334.22|4332.97|4332.97|0
1638193220000|2021-11-29 13:40:20|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|0
1638193230000|2021-11-29 13:40:30|4333.56|4333.56|4334.02|4334.02|4334.02|4334.02|4333.56|4333.56|0
1638193240000|2021-11-29 13:40:40|4333.86|4333.86|4333.86|4333.86|4333.86|4333.86|4333.86|4333.86|0
1638193250000|2021-11-29 13:40:50|4334.17|4334.17|4334.2|4334.2|4334.2|4334.2|4334.17|4334.17|0
1638193260000|2021-11-29 13:41:00|4333.89|4333.89|4333.89|4333.89|4333.89|4333.89|4333.89|4333.89|0
1638193270000|2021-11-29 13:41:10|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|0
1638193300000|2021-11-29 13:41:40|4333.79|4333.79|4333.79|4333.79|4333.79|4333.79|4333.79|4333.79|0
1638193310000|2021-11-29 13:41:50|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|0
1638193320000|2021-11-29 13:42:00|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|0
1638193330000|2021-11-29 13:42:10|4333.56|4333.56|4334.52|4334.52|4334.52|4334.52|4333.56|4333.56|0
1638193340000|2021-11-29 13:42:20|4334.21|4334.21|4334.21|4334.21|4334.21|4334.21|4334.21|4334.21|0
1638193350000|2021-11-29 13:42:30|4333.58|4333.58|4334.57|4334.57|4334.67|4334.67|4333.58|4333.58|0
1638193360000|2021-11-29 13:42:40|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|0
1638193370000|2021-11-29 13:42:50|4334.4|4334.4|4334.42|4334.42|4334.42|4334.42|4334.4|4334.4|0
1638193380000|2021-11-29 13:43:00|4334.57|4334.57|4334.26|4334.26|4334.57|4334.57|4334.26|4334.26|0
1638193390000|2021-11-29 13:43:10|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|0
1638193420000|2021-11-29 13:43:40|4333.49|4333.49|4333.74|4333.74|4333.74|4333.74|4333.44|4333.44|0
1638193440000|2021-11-29 13:44:00|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|0
1638193450000|2021-11-29 13:44:10|4334.28|4334.28|4333.97|4333.97|4334.28|4334.28|4333.97|4333.97|0
1638193470000|2021-11-29 13:44:30|4334.13|4334.13|4334.13|4334.13|4334.13|4334.13|4334.13|4334.13|0
1638193480000|2021-11-29 13:44:40|4334.28|4334.28|4334.43|4334.43|4334.59|4334.59|4334.28|4334.28|0
1638193490000|2021-11-29 13:44:50|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|0
1638193500000|2021-11-29 13:45:00|4334.33|4334.33|4334.41|4334.41|4334.5|4334.5|4334.33|4334.33|0
1638193540000|2021-11-29 13:45:40|4334.1|4334.1|4333.79|4333.79|4334.1|4334.1|4333.79|4333.79|0
1638193550000|2021-11-29 13:45:50|4334.19|4334.19|4334.46|4334.46|4334.5|4334.5|4334.19|4334.19|0
1638193580000|2021-11-29 13:46:20|4334.14|4334.14|4334.14|4334.14|4334.14|4334.14|4334.14|4334.14|0
1638193620000|2021-11-29 13:47:00|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|0
1638193630000|2021-11-29 13:47:10|4334.43|4334.43|4334.79|4334.79|4334.79|4334.79|4334.43|4334.43|0
1638193640000|2021-11-29 13:47:20|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|0
1638193650000|2021-11-29 13:47:30|4334.57|4334.57|4334.66|4334.66|4334.66|4334.66|4334.57|4334.57|0
1638193660000|2021-11-29 13:47:40|4334.5|4334.5|4334.66|4334.66|4334.66|4334.66|4334.5|4334.5|0
1638193670000|2021-11-29 13:47:50|4334.81|4334.81|4334.83|4334.83|4334.85|4334.85|4334.7|4334.7|0
1638193680000|2021-11-29 13:48:00|4334.95|4334.95|4334.28|4334.28|4334.95|4334.95|4334.28|4334.28|0
1638193730000|2021-11-29 13:48:50|4334.19|4334.19|4334.35|4334.35|4334.35|4334.35|4334.19|4334.19|0
1638193740000|2021-11-29 13:49:00|4333.1|4333.1|4333.1|4333.1|4333.1|4333.1|4333.1|4333.1|0
1638193750000|2021-11-29 13:49:10|4333.25|4333.25|4333.34|4333.34|4333.34|4333.34|4333.16|4333.16|0
1638193770000|2021-11-29 13:49:30|4333.43|4333.43|4333.43|4333.43|4333.43|4333.43|4333.43|4333.43|0
1638193780000|2021-11-29 13:49:40|4333.12|4333.12|4332.19|4332.19|4333.12|4333.12|4332.19|4332.19|0
1638193790000|2021-11-29 13:49:50|4332.03|4332.03|4332.01|4332.01|4332.06|4332.06|4332.01|4332.01|0
1638193810000|2021-11-29 13:50:10|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|0
1638193820000|2021-11-29 13:50:20|4331.6|4331.6|4331.6|4331.6|4331.6|4331.6|4331.6|4331.6|0
1638193840000|2021-11-29 13:50:40|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|0
1638193860000|2021-11-29 13:51:00|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|0
1638193870000|2021-11-29 13:51:10|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|0
1638193880000|2021-11-29 13:51:20|4331.33|4331.33|4331.29|4331.29|4331.33|4331.33|4331.29|4331.29|0
1638193890000|2021-11-29 13:51:30|4330.66|4330.66|4330.54|4330.54|4330.66|4330.66|4330.54|4330.54|0
1638193910000|2021-11-29 13:51:50|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|0
1638193920000|2021-11-29 13:52:00|4330.83|4330.83|4331.3|4331.3|4331.3|4331.3|4330.83|4330.83|0
1638193930000|2021-11-29 13:52:10|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|0
1638193940000|2021-11-29 13:52:20|4331.46|4331.46|4332.21|4332.21|4332.21|4332.21|4331.46|4331.46|0
1638193960000|2021-11-29 13:52:40|4331.58|4331.58|4331.49|4331.49|4331.58|4331.58|4331.49|4331.49|0
1638193970000|2021-11-29 13:52:50|4331.18|4331.18|4331.49|4331.49|4331.49|4331.49|4331.18|4331.18|0
1638193980000|2021-11-29 13:53:00|4331.4|4331.4|4332.02|4332.02|4332.02|4332.02|4331.4|4331.4|0
1638193990000|2021-11-29 13:53:10|4331.71|4331.71|4331.66|4331.66|4331.71|4331.71|4331.64|4331.64|0
1638194010000|2021-11-29 13:53:30|4331.97|4331.97|4332.29|4332.29|4332.29|4332.29|4331.97|4331.97|0
1638194020000|2021-11-29 13:53:40|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|0
1638194030000|2021-11-29 13:53:50|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|0
1638194040000|2021-11-29 13:54:00|4332.13|4332.13|4332.13|4332.13|4332.13|4332.13|4332.13|4332.13|0
1638194050000|2021-11-29 13:54:10|4332.22|4332.22|4331.91|4331.91|4332.22|4332.22|4331.91|4331.91|0
1638194070000|2021-11-29 13:54:30|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|0
1638194080000|2021-11-29 13:54:40|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|0
1638194090000|2021-11-29 13:54:50|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|0
1638194100000|2021-11-29 13:55:00|4331.69|4331.69|4331.48|4331.48|4331.79|4331.79|4331.48|4331.48|0
1638194110000|2021-11-29 13:55:10|4331.33|4331.33|4331.64|4331.64|4331.64|4331.64|4331.33|4331.33|0
1638194150000|2021-11-29 13:55:50|4330.7|4330.7|4330.39|4330.39|4331.33|4331.33|4330.08|4330.08|0
1638194160000|2021-11-29 13:56:00|4329.76|4329.76|4329.76|4329.76|4330.08|4330.08|4329.76|4329.76|0
1638194170000|2021-11-29 13:56:10|4330.08|4330.08|4329.76|4329.76|4330.39|4330.39|4329.76|4329.76|0
1638194180000|2021-11-29 13:56:20|4329.86|4329.86|4330.49|4330.49|4330.49|4330.49|4329.86|4329.86|0
1638194190000|2021-11-29 13:56:30|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|0
1638194200000|2021-11-29 13:56:40|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|0
1638194220000|2021-11-29 13:57:00|4330.93|4330.93|4330.93|4330.93|4331.39|4331.39|4330.93|4330.93|0
1638194230000|2021-11-29 13:57:10|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|0
1638194240000|2021-11-29 13:57:20|4330.52|4330.52|4330.16|4330.16|4330.52|4330.52|4330.16|4330.16|0
1638194250000|2021-11-29 13:57:30|4330.22|4330.22|4330.1|4330.1|4330.22|4330.22|4330.1|4330.1|0
1638194270000|2021-11-29 13:57:50|4330.42|4330.42|4330.1|4330.1|4330.42|4330.42|4330.1|4330.1|0
1638194280000|2021-11-29 13:58:00|4330.08|4330.08|4330.34|4330.34|4330.34|4330.34|4330.08|4330.08|0
1638194290000|2021-11-29 13:58:10|4330.16|4330.16|4330.05|4330.05|4330.16|4330.16|4329.93|4329.93|0
1638194300000|2021-11-29 13:58:20|4329.87|4329.87|4329.75|4329.75|4329.87|4329.87|4329.52|4329.52|0
1638194310000|2021-11-29 13:58:30|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|0
1638194320000|2021-11-29 13:58:40|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|0
1638194330000|2021-11-29 13:58:50|4329.13|4329.13|4329.13|4329.13|4329.19|4329.19|4329.03|4329.03|0
1638194350000|2021-11-29 13:59:10|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|0
1638194360000|2021-11-29 13:59:20|4329.1|4329.1|4329.41|4329.41|4329.41|4329.41|4329.1|4329.1|0
1638194370000|2021-11-29 13:59:30|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|0
1638194390000|2021-11-29 13:59:50|4329.31|4329.31|4329.16|4329.16|4329.31|4329.31|4329.01|4329.01|0
1638194400000|2021-11-29 14:00:00|4329.04|4329.04|4329.92|4329.92|4329.92|4329.92|4328.98|4328.98|0
1638194410000|2021-11-29 14:00:10|4330.23|4330.23|4329.92|4329.92|4330.23|4330.23|4329.92|4329.92|0
1638194430000|2021-11-29 14:00:30|4330.2|4330.2|4330.29|4330.29|4330.29|4330.29|4330.2|4330.2|0
1638194440000|2021-11-29 14:00:40|4330.05|4330.05|4329.96|4329.96|4330.05|4330.05|4329.96|4329.96|0
1638194460000|2021-11-29 14:01:00|4330.14|4330.14|4330.9|4330.9|4330.9|4330.9|4330.14|4330.14|0
1638194470000|2021-11-29 14:01:10|4330.58|4330.58|4330.9|4330.9|4330.9|4330.9|4330.58|4330.58|0
1638194480000|2021-11-29 14:01:20|4330.8|4330.8|4330.71|4330.71|4330.8|4330.8|4330.71|4330.71|0
1638194490000|2021-11-29 14:01:30|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|0
1638194500000|2021-11-29 14:01:40|4330.24|4330.24|4329.4|4329.4|4330.24|4330.24|4329.4|4329.4|0
1638194520000|2021-11-29 14:02:00|4330.03|4330.03|4330.03|4330.03|4330.03|4330.03|4330.03|4330.03|0
1638194560000|2021-11-29 14:02:40|4330.25|4330.25|4330.86|4330.86|4330.86|4330.86|4330.24|4330.24|0
1638194570000|2021-11-29 14:02:50|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|0
1638194590000|2021-11-29 14:03:10|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|0
1638194610000|2021-11-29 14:03:30|4330.74|4330.74|4331.23|4331.23|4331.23|4331.23|4330.74|4330.74|0
1638194620000|2021-11-29 14:03:40|4331.38|4331.38|4331.73|4331.73|4331.73|4331.73|4331.12|4331.12|0
1638194640000|2021-11-29 14:04:00|4331.77|4331.77|4331.87|4331.87|4331.96|4331.96|4331.77|4331.77|0
1638194660000|2021-11-29 14:04:20|4331.83|4331.83|4332.14|4332.14|4332.14|4332.14|4331.83|4331.83|0
1638194680000|2021-11-29 14:04:40|4332.05|4332.05|4332.05|4332.05|4332.05|4332.05|4332.05|4332.05|0
1638194690000|2021-11-29 14:04:50|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|0
1638194700000|2021-11-29 14:05:00|4332.51|4332.51|4333.23|4333.23|4333.23|4333.23|4332.51|4332.51|0
1638194710000|2021-11-29 14:05:10|4333.08|4333.08|4332.3|4332.3|4333.08|4333.08|4332.3|4332.3|0
1638194720000|2021-11-29 14:05:20|4332.47|4332.47|4332.53|4332.53|4332.53|4332.53|4332.47|4332.47|0
1638194730000|2021-11-29 14:05:30|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|0
1638194740000|2021-11-29 14:05:40|4333|4333|4332.69|4332.69|4333|4333|4332.69|4332.69|0
1638194750000|2021-11-29 14:05:50|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|0
1638194770000|2021-11-29 14:06:10|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|0
1638194780000|2021-11-29 14:06:20|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|0
1638194800000|2021-11-29 14:06:40|4332.57|4332.57|4332.57|4332.57|4332.89|4332.89|4332.57|4332.57|0
1638194810000|2021-11-29 14:06:50|4332.8|4332.8|4332.58|4332.58|4332.89|4332.89|4332.58|4332.58|0
1638194820000|2021-11-29 14:07:00|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|0
1638194830000|2021-11-29 14:07:10|4333.04|4333.04|4333.5|4333.5|4333.5|4333.5|4333.04|4333.04|0
1638194840000|2021-11-29 14:07:20|4334.44|4334.44|4335.69|4335.69|4335.69|4335.69|4334.44|4334.44|0
1638194850000|2021-11-29 14:07:30|4335.07|4335.07|4334.5|4334.5|4335.07|4335.07|4334.5|4334.5|0
1638194860000|2021-11-29 14:07:40|4334.56|4334.56|4334.86|4334.86|4334.86|4334.86|4334.56|4334.56|0
1638194870000|2021-11-29 14:07:50|4334.56|4334.56|4335.49|4335.49|4335.49|4335.49|4334.56|4334.56|0
1638194880000|2021-11-29 14:08:00|4335.81|4335.81|4335.81|4335.81|4335.81|4335.81|4335.81|4335.81|0
1638194890000|2021-11-29 14:08:10|4336.12|4336.12|4336.74|4336.74|4336.74|4336.74|4336.12|4336.12|0
1638194900000|2021-11-29 14:08:20|4337.05|4337.05|4337.51|4337.51|4337.51|4337.51|4337.05|4337.05|0
1638194920000|2021-11-29 14:08:40|4337.69|4337.69|4337.48|4337.48|4337.69|4337.69|4337.48|4337.48|0
1638194930000|2021-11-29 14:08:50|4336.95|4336.95|4337.49|4337.49|4337.49|4337.49|4336.95|4336.95|0
1638194940000|2021-11-29 14:09:00|4337.55|4337.55|4337.55|4337.55|4337.55|4337.55|4337.55|4337.55|0
1638194950000|2021-11-29 14:09:10|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|0
1638194960000|2021-11-29 14:09:20|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|0
1638194970000|2021-11-29 14:09:30|4338.14|4338.14|4337.83|4337.83|4338.14|4338.14|4337.83|4337.83|0
1638194980000|2021-11-29 14:09:40|4337.92|4337.92|4336.69|4336.69|4337.92|4337.92|4336.69|4336.69|0
1638194990000|2021-11-29 14:09:50|4336.37|4336.37|4337.78|4337.78|4337.78|4337.78|4336.37|4336.37|0
1638195010000|2021-11-29 14:10:10|4338.09|4338.09|4338.28|4338.28|4338.28|4338.28|4337.5|4337.5|0
1638195020000|2021-11-29 14:10:20|4338.59|4338.59|4339.53|4339.53|4339.53|4339.53|4338.59|4338.59|0
1638195030000|2021-11-29 14:10:30|4339.59|4339.59|4340.11|4340.11|4340.11|4340.11|4339.49|4339.49|0
1638195040000|2021-11-29 14:10:40|4340.07|4340.07|4339.44|4339.44|4340.07|4340.07|4339.44|4339.44|0
1638195050000|2021-11-29 14:10:50|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|0
1638195060000|2021-11-29 14:11:00|4339.04|4339.04|4339.05|4339.05|4339.5|4339.5|4339.04|4339.04|0
1638195080000|2021-11-29 14:11:20|4339.11|4339.11|4338.49|4338.49|4339.11|4339.11|4338.49|4338.49|0
1638195090000|2021-11-29 14:11:30|4338.18|4338.18|4338.92|4338.92|4339.74|4339.74|4338.18|4338.18|0
1638195100000|2021-11-29 14:11:40|4338.9|4338.9|4338.88|4338.88|4338.9|4338.9|4338.88|4338.88|0
1638195110000|2021-11-29 14:11:50|4338.97|4338.97|4339.16|4339.16|4339.2|4339.2|4338.97|4338.97|0
1638195120000|2021-11-29 14:12:00|4339.32|4339.32|4339.28|4339.28|4339.59|4339.59|4338.34|4338.34|0
1638195130000|2021-11-29 14:12:10|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|0
1638195140000|2021-11-29 14:12:20|4338.03|4338.03|4338.66|4338.66|4338.66|4338.66|4338.03|4338.03|0
1638195150000|2021-11-29 14:12:30|4338.71|4338.71|4339.74|4339.74|4339.74|4339.74|4338.71|4338.71|0
1638195160000|2021-11-29 14:12:40|4339.8|4339.8|4339.8|4339.8|4339.8|4339.8|4339.8|4339.8|0
1638195170000|2021-11-29 14:12:50|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|0
1638195180000|2021-11-29 14:13:00|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|0
1638195190000|2021-11-29 14:13:10|4339.08|4339.08|4339.37|4339.37|4339.56|4339.56|4339.08|4339.08|0
1638195200000|2021-11-29 14:13:20|4339.06|4339.06|4339.06|4339.06|4339.06|4339.06|4339.06|4339.06|0
1638195210000|2021-11-29 14:13:30|4339.11|4339.11|4339.11|4339.11|4339.11|4339.11|4339.11|4339.11|0
1638195220000|2021-11-29 14:13:40|4339.26|4339.26|4339.22|4339.22|4339.26|4339.26|4339.22|4339.22|0
1638195230000|2021-11-29 14:13:50|4339.06|4339.06|4339.22|4339.22|4339.22|4339.22|4339.06|4339.06|0
1638195240000|2021-11-29 14:14:00|4338.59|4338.59|4339.37|4339.37|4340|4340|4338.59|4338.59|0
1638195250000|2021-11-29 14:14:10|4339.19|4339.19|4339.37|4339.37|4339.37|4339.37|4339.19|4339.19|0
1638195280000|2021-11-29 14:14:40|4340|4340|4340|4340|4340.31|4340.31|4340|4340|0
1638195290000|2021-11-29 14:14:50|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|0
1638195300000|2021-11-29 14:15:00|4340.4|4340.4|4340.37|4340.37|4340.45|4340.45|4340.25|4340.25|0
1638195310000|2021-11-29 14:15:10|4340.52|4340.52|4340.64|4340.64|4340.64|4340.64|4340.52|4340.52|0
1638195320000|2021-11-29 14:15:20|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|0
1638195330000|2021-11-29 14:15:30|4340.48|4340.48|4342.04|4342.04|4342.04|4342.04|4340.48|4340.48|0
1638195340000|2021-11-29 14:15:40|4342.16|4342.16|4342.84|4342.84|4342.84|4342.84|4341.84|4341.84|0
1638195350000|2021-11-29 14:15:50|4343.15|4343.15|4342.08|4342.08|4343.15|4343.15|4342.08|4342.08|0
1638195360000|2021-11-29 14:16:00|4342.39|4342.39|4342.22|4342.22|4342.39|4342.39|4342.22|4342.22|0
1638195370000|2021-11-29 14:16:10|4342.37|4342.37|4342.22|4342.22|4342.52|4342.52|4342.22|4342.22|0
1638195380000|2021-11-29 14:16:20|4342.53|4342.53|4342.38|4342.38|4342.53|4342.53|4342.06|4342.06|0
1638195390000|2021-11-29 14:16:30|4342.69|4342.69|4343.31|4343.31|4343.31|4343.31|4342.69|4342.69|0
1638195400000|2021-11-29 14:16:40|4343.63|4343.63|4343.78|4343.78|4343.93|4343.93|4343.63|4343.63|0
1638195410000|2021-11-29 14:16:50|4343.47|4343.47|4343.31|4343.31|4343.47|4343.47|4343.31|4343.31|0
1638195420000|2021-11-29 14:17:00|4343|4343|4343.31|4343.31|4343.63|4343.63|4343|4343|0
1638195430000|2021-11-29 14:17:10|4343.27|4343.27|4343.14|4343.14|4343.46|4343.46|4343.14|4343.14|0
1638195440000|2021-11-29 14:17:20|4343.46|4343.46|4343.81|4343.81|4343.85|4343.85|4343.46|4343.46|0
1638195450000|2021-11-29 14:17:30|4343.5|4343.5|4343.83|4343.83|4344.14|4344.14|4343.5|4343.5|0
1638195460000|2021-11-29 14:17:40|4343.52|4343.52|4343.62|4343.62|4343.83|4343.83|4343.52|4343.52|0
1638195470000|2021-11-29 14:17:50|4343.68|4343.68|4343.86|4343.86|4343.86|4343.86|4343.68|4343.68|0
1638195480000|2021-11-29 14:18:00|4343.95|4343.95|4343.95|4343.95|4344.11|4344.11|4343.95|4343.95|0
1638195490000|2021-11-29 14:18:10|4343.64|4343.64|4343.68|4343.68|4343.95|4343.95|4343.52|4343.52|0
1638195510000|2021-11-29 14:18:30|4343.56|4343.56|4343.31|4343.31|4343.56|4343.56|4343.31|4343.31|0
1638195520000|2021-11-29 14:18:40|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|0
1638195530000|2021-11-29 14:18:50|4343.91|4343.91|4342.98|4342.98|4343.91|4343.91|4342.98|4342.98|0
1638195540000|2021-11-29 14:19:00|4342.66|4342.66|4340.8|4340.8|4342.66|4342.66|4340.49|4340.49|0
1638195550000|2021-11-29 14:19:10|4341.11|4341.11|4341.42|4341.42|4341.42|4341.42|4341.11|4341.11|0
1638195560000|2021-11-29 14:19:20|4341.74|4341.74|4343.76|4343.76|4343.76|4343.76|4341.42|4341.42|0
1638195570000|2021-11-29 14:19:30|4343.91|4343.91|4343.76|4343.76|4344.07|4344.07|4343.13|4343.13|0
1638195590000|2021-11-29 14:19:50|4344.38|4344.38|4344.08|4344.08|4344.38|4344.38|4344.08|4344.08|0
1638195600000|2021-11-29 14:20:00|4342.83|4342.83|4343.23|4343.23|4343.23|4343.23|4342.83|4342.83|0
1638195610000|2021-11-29 14:20:10|4343.17|4343.17|4342.86|4342.86|4343.17|4343.17|4342.23|4342.23|0
1638195620000|2021-11-29 14:20:20|4342.23|4342.23|4343.33|4343.33|4343.95|4343.95|4342.23|4342.23|0
1638195630000|2021-11-29 14:20:30|4343.28|4343.28|4343.31|4343.31|4343.31|4343.31|4343|4343|0
1638195640000|2021-11-29 14:20:40|4343|4343|4342.6|4342.6|4343|4343|4342.6|4342.6|0
1638195650000|2021-11-29 14:20:50|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|0
1638195660000|2021-11-29 14:21:00|4342.76|4342.76|4342.91|4342.91|4342.91|4342.91|4342.76|4342.76|0
1638195670000|2021-11-29 14:21:10|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|0
1638195680000|2021-11-29 14:21:20|4343.02|4343.02|4343.02|4343.02|4343.02|4343.02|4343.02|4343.02|0
1638195700000|2021-11-29 14:21:40|4342.08|4342.08|4341.77|4341.77|4342.08|4342.08|4341.77|4341.77|0
1638195710000|2021-11-29 14:21:50|4341.62|4341.62|4341.47|4341.47|4341.77|4341.77|4341.47|4341.47|0
1638195720000|2021-11-29 14:22:00|4342.09|4342.09|4342.08|4342.08|4342.58|4342.58|4342.08|4342.08|0
1638195750000|2021-11-29 14:22:30|4342.39|4342.39|4342.39|4342.39|4342.39|4342.39|4342.39|4342.39|0
1638195760000|2021-11-29 14:22:40|4342.49|4342.49|4342.49|4342.49|4342.8|4342.8|4342.17|4342.17|0
1638195770000|2021-11-29 14:22:50|4341.86|4341.86|4342.62|4342.62|4342.62|4342.62|4341.86|4341.86|0
1638195780000|2021-11-29 14:23:00|4342.65|4342.65|4343.14|4343.14|4343.14|4343.14|4342.59|4342.59|0
1638195790000|2021-11-29 14:23:10|4343.29|4343.29|4343.01|4343.01|4343.32|4343.32|4342.86|4342.86|0
1638195800000|2021-11-29 14:23:20|4343.06|4343.06|4343.12|4343.12|4343.12|4343.12|4342.65|4342.65|0
1638195810000|2021-11-29 14:23:30|4342.97|4342.97|4342.97|4342.97|4342.97|4342.97|4342.97|4342.97|0
1638195830000|2021-11-29 14:23:50|4342.34|4342.34|4342.24|4342.24|4342.65|4342.65|4342.24|4342.24|0
1638195840000|2021-11-29 14:24:00|4342.39|4342.39|4342.86|4342.86|4343.17|4343.17|4342.39|4342.39|0
1638195850000|2021-11-29 14:24:10|4343.16|4343.16|4343.57|4343.57|4344.5|4344.5|4343.16|4343.16|0
1638195860000|2021-11-29 14:24:20|4343.73|4343.73|4343.1|4343.1|4343.73|4343.73|4342.79|4342.79|0
1638195870000|2021-11-29 14:24:30|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|0
1638195900000|2021-11-29 14:25:00|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|0
1638195910000|2021-11-29 14:25:10|4342.72|4342.72|4343.34|4343.34|4343.34|4343.34|4342.72|4342.72|0
1638195930000|2021-11-29 14:25:30|4343.49|4343.49|4342.9|4342.9|4343.65|4343.65|4342.9|4342.9|0
1638195940000|2021-11-29 14:25:40|4343.08|4343.08|4343.35|4343.35|4343.35|4343.35|4343.08|4343.08|0
1638195950000|2021-11-29 14:25:50|4343.44|4343.44|4343.29|4343.29|4343.44|4343.44|4343.29|4343.29|0
1638195970000|2021-11-29 14:26:10|4343.35|4343.35|4342.8|4342.8|4343.35|4343.35|4342.8|4342.8|0
1638195980000|2021-11-29 14:26:20|4342.49|4342.49|4342.17|4342.17|4342.49|4342.49|4342.17|4342.17|0
1638196010000|2021-11-29 14:26:50|4342.49|4342.49|4342.49|4342.49|4343.11|4343.11|4342.17|4342.17|0
1638196020000|2021-11-29 14:27:00|4343.11|4343.11|4342.86|4342.86|4343.11|4343.11|4342.8|4342.8|0
1638196030000|2021-11-29 14:27:10|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|0
1638196040000|2021-11-29 14:27:20|4342.17|4342.17|4342.13|4342.13|4342.17|4342.17|4341.81|4341.81|0
1638196080000|2021-11-29 14:28:00|4342.08|4342.08|4342.67|4342.67|4342.71|4342.71|4342.08|4342.08|0
1638196090000|2021-11-29 14:28:10|4342.04|4342.04|4342.35|4342.35|4342.35|4342.35|4342.04|4342.04|0
1638196100000|2021-11-29 14:28:20|4342.4|4342.4|4342.67|4342.67|4342.67|4342.67|4342.35|4342.35|0
1638196120000|2021-11-29 14:28:40|4342.71|4342.71|4342.71|4342.71|4342.71|4342.71|4342.71|4342.71|0
1638196140000|2021-11-29 14:29:00|4342.86|4342.86|4342.86|4342.86|4342.86|4342.86|4342.71|4342.71|0
1638196150000|2021-11-29 14:29:10|4342.9|4342.9|4344.18|4344.18|4344.18|4344.18|4342.9|4342.9|0
1638196160000|2021-11-29 14:29:20|4344.3|4344.3|4344.48|4344.48|4344.48|4344.48|4344.3|4344.3|0
1638196180000|2021-11-29 14:29:40|4344.6|4344.6|4344.72|4344.72|4344.72|4344.72|4344.29|4344.29|0
1638196190000|2021-11-29 14:29:50|4344.78|4344.78|4344.62|4344.62|4344.78|4344.78|4344.47|4344.47|0
1638196200000|2021-11-29 14:30:00|4344.93|4344.93|4343.63|4343.63|4345.24|4345.24|4343.4|4343.4|0
1638196210000|2021-11-29 14:30:10|4342.69|4342.69|4342.18|4342.18|4342.69|4342.69|4341.56|4341.56|0
1638196220000|2021-11-29 14:30:20|4341.87|4341.87|4341.73|4341.73|4342.45|4342.45|4341.2|4341.2|0
1638196230000|2021-11-29 14:30:30|4341.68|4341.68|4341.51|4341.51|4341.68|4341.68|4341.51|4341.51|0
1638196240000|2021-11-29 14:30:40|4341.2|4341.2|4341.53|4341.53|4341.53|4341.53|4340.79|4340.79|0
1638196250000|2021-11-29 14:30:50|4341.71|4341.71|4341.12|4341.12|4341.71|4341.71|4341.12|4341.12|0
1638196260000|2021-11-29 14:31:00|4341.43|4341.43|4340.74|4340.74|4341.43|4341.43|4340.37|4340.37|0
1638196270000|2021-11-29 14:31:10|4341.05|4341.05|4341.12|4341.12|4341.49|4341.49|4341.05|4341.05|0
1638196280000|2021-11-29 14:31:20|4341.43|4341.43|4339|4339|4341.74|4341.74|4339|4339|0
1638196290000|2021-11-29 14:31:30|4339.12|4339.12|4339.58|4339.58|4339.58|4339.58|4339.12|4339.12|0
1638196300000|2021-11-29 14:31:40|4339.89|4339.89|4339.86|4339.86|4339.89|4339.89|4339.86|4339.86|0
1638196310000|2021-11-29 14:31:50|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|0
1638196320000|2021-11-29 14:32:00|4340.27|4340.27|4338.88|4338.88|4340.27|4340.27|4338.88|4338.88|0
1638196330000|2021-11-29 14:32:10|4338.57|4338.57|4339.31|4339.31|4339.62|4339.62|4338.57|4338.57|0
1638196340000|2021-11-29 14:32:20|4339.62|4339.62|4340.44|4340.44|4340.44|4340.44|4339.15|4339.15|0
1638196350000|2021-11-29 14:32:30|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|0
1638196360000|2021-11-29 14:32:40|4339.95|4339.95|4339.73|4339.73|4339.95|4339.95|4339.73|4339.73|0
1638196370000|2021-11-29 14:32:50|4339.1|4339.1|4338.98|4338.98|4339.61|4339.61|4338.98|4338.98|0
1638196380000|2021-11-29 14:33:00|4338.67|4338.67|4338.05|4338.05|4338.67|4338.67|4337.43|4337.43|0
1638196390000|2021-11-29 14:33:10|4337.99|4337.99|4337.47|4337.47|4338.09|4338.09|4337.32|4337.32|0
1638196400000|2021-11-29 14:33:20|4337.63|4337.63|4336.57|4336.57|4338.06|4338.06|4336.57|4336.57|0
1638196410000|2021-11-29 14:33:30|4336.41|4336.41|4335.82|4335.82|4336.57|4336.57|4335.33|4335.33|0
1638196420000|2021-11-29 14:33:40|4335.19|4335.19|4335.46|4335.46|4335.82|4335.82|4334.83|4334.83|0
1638196430000|2021-11-29 14:33:50|4335.77|4335.77|4336.13|4336.13|4336.13|4336.13|4335.46|4335.46|0
1638196440000|2021-11-29 14:34:00|4336.19|4336.19|4335.99|4335.99|4336.41|4336.41|4335.88|4335.88|0
1638196450000|2021-11-29 14:34:10|4336.31|4336.31|4335.99|4335.99|4336.31|4336.31|4335.99|4335.99|0
1638196460000|2021-11-29 14:34:20|4336.05|4336.05|4335.83|4335.83|4336.05|4336.05|4334.9|4334.9|0
1638196470000|2021-11-29 14:34:30|4335.21|4335.21|4334.43|4334.43|4335.21|4335.21|4334.43|4334.43|0
1638196480000|2021-11-29 14:34:40|4334.42|4334.42|4333.68|4333.68|4334.42|4334.42|4333.68|4333.68|0
1638196490000|2021-11-29 14:34:50|4333.37|4333.37|4333.84|4333.84|4334.62|4334.62|4333.37|4333.37|0
1638196500000|2021-11-29 14:35:00|4334|4334|4334.4|4334.4|4334.4|4334.4|4334|4334|0
1638196510000|2021-11-29 14:35:10|4334.09|4334.09|4334.78|4334.78|4335.49|4335.49|4333.78|4333.78|0
1638196520000|2021-11-29 14:35:20|4334.93|4334.93|4334.29|4334.29|4334.93|4334.93|4333.88|4333.88|0
1638196530000|2021-11-29 14:35:30|4333.26|4333.26|4333.21|4333.21|4333.26|4333.26|4332.9|4332.9|0
1638196540000|2021-11-29 14:35:40|4332.94|4332.94|4333.97|4333.97|4333.97|4333.97|4332.57|4332.57|0
1638196550000|2021-11-29 14:35:50|4334.07|4334.07|4333.16|4333.16|4334.28|4334.28|4333.1|4333.1|0
1638196560000|2021-11-29 14:36:00|4332.47|4332.47|4332.57|4332.57|4332.63|4332.63|4330.91|4330.91|0
1638196570000|2021-11-29 14:36:10|4331.94|4331.94|4333.15|4333.15|4333.31|4333.31|4331.72|4331.72|0
1638196580000|2021-11-29 14:36:20|4333|4333|4332.8|4332.8|4333|4333|4332.45|4332.45|0
1638196590000|2021-11-29 14:36:30|4332.75|4332.75|4332.77|4332.77|4332.77|4332.77|4332.44|4332.44|0
1638196600000|2021-11-29 14:36:40|4332.45|4332.45|4333.63|4333.63|4333.63|4333.63|4332.15|4332.15|0
1638196610000|2021-11-29 14:36:50|4333.31|4333.31|4333.5|4333.5|4333.96|4333.96|4333|4333|0
1638196620000|2021-11-29 14:37:00|4333.47|4333.47|4333.75|4333.75|4333.78|4333.78|4332.76|4332.76|0
1638196630000|2021-11-29 14:37:10|4334.06|4334.06|4333.68|4333.68|4334.3|4334.3|4333.52|4333.52|0
1638196640000|2021-11-29 14:37:20|4333.37|4333.37|4334.3|4334.3|4334.31|4334.31|4333.37|4333.37|0
1638196650000|2021-11-29 14:37:30|4333.37|4333.37|4332.82|4332.82|4333.68|4333.68|4332.19|4332.19|0
1638196660000|2021-11-29 14:37:40|4332.67|4332.67|4332.67|4332.67|4332.67|4332.67|4332.05|4332.05|0
1638196670000|2021-11-29 14:37:50|4332.76|4332.76|4332.45|4332.45|4332.76|4332.76|4331.83|4331.83|0
1638196680000|2021-11-29 14:38:00|4331.83|4331.83|4332.34|4332.34|4333.69|4333.69|4331.83|4331.83|0
1638196690000|2021-11-29 14:38:10|4332.29|4332.29|4331.26|4331.26|4332.29|4332.29|4331.26|4331.26|0
1638196700000|2021-11-29 14:38:20|4331.58|4331.58|4331.3|4331.3|4331.58|4331.58|4330.99|4330.99|0
1638196710000|2021-11-29 14:38:30|4331.61|4331.61|4332.63|4332.63|4333.4|4333.4|4331.61|4331.61|0
1638196720000|2021-11-29 14:38:40|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|0
1638196730000|2021-11-29 14:38:50|4331.94|4331.94|4332.97|4332.97|4332.97|4332.97|4331.94|4331.94|0
1638196740000|2021-11-29 14:39:00|4332.03|4332.03|4333.33|4333.33|4333.35|4333.35|4332.03|4332.03|0
1638196750000|2021-11-29 14:39:10|4333.22|4333.22|4332.46|4332.46|4333.39|4333.39|4332.46|4332.46|0
1638196760000|2021-11-29 14:39:20|4332.3|4332.3|4332.42|4332.42|4332.42|4332.42|4332.3|4332.3|0
1638196770000|2021-11-29 14:39:30|4332.11|4332.11|4332.33|4332.33|4332.73|4332.73|4331.8|4331.8|0
1638196780000|2021-11-29 14:39:40|4332.48|4332.48|4332.13|4332.13|4332.48|4332.48|4332.01|4332.01|0
1638196800000|2021-11-29 14:40:00|4332.25|4332.25|4332.62|4332.62|4333.25|4333.25|4332.25|4332.25|0
1638196810000|2021-11-29 14:40:10|4332.31|4332.31|4332.09|4332.09|4332.31|4332.31|4331.85|4331.85|0
1638196820000|2021-11-29 14:40:20|4331.78|4331.78|4331.59|4331.59|4332.21|4332.21|4331.28|4331.28|0
1638196830000|2021-11-29 14:40:30|4331.65|4331.65|4333.06|4333.06|4333.06|4333.06|4331.65|4331.65|0
1638196840000|2021-11-29 14:40:40|4333.15|4333.15|4333.36|4333.36|4333.36|4333.36|4333.15|4333.15|0
1638196850000|2021-11-29 14:40:50|4333.31|4333.31|4332.47|4332.47|4333.31|4333.31|4332.47|4332.47|0
1638196860000|2021-11-29 14:41:00|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|0
1638196870000|2021-11-29 14:41:10|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|0
1638196880000|2021-11-29 14:41:20|4332.59|4332.59|4332.75|4332.75|4332.75|4332.75|4332.59|4332.59|0
1638196890000|2021-11-29 14:41:30|4333.37|4333.37|4334.17|4334.17|4334.85|4334.85|4333.37|4333.37|0
1638196900000|2021-11-29 14:41:40|4334.79|4334.79|4334.17|4334.17|4335.73|4335.73|4334.17|4334.17|0
1638196910000|2021-11-29 14:41:50|4334.48|4334.48|4334.17|4334.17|4334.48|4334.48|4334.17|4334.17|0
1638196920000|2021-11-29 14:42:00|4334.79|4334.79|4335.23|4335.23|4335.57|4335.57|4334.79|4334.79|0
1638196930000|2021-11-29 14:42:10|4335.53|4335.53|4336.99|4336.99|4336.99|4336.99|4335.09|4335.09|0
1638196940000|2021-11-29 14:42:20|4336.94|4336.94|4337.23|4337.23|4338.5|4338.5|4336.94|4336.94|0
1638196950000|2021-11-29 14:42:30|4337.38|4337.38|4337.29|4337.29|4337.38|4337.38|4335.74|4335.74|0
1638196960000|2021-11-29 14:42:40|4336.76|4336.76|4338.37|4338.37|4338.37|4338.37|4336.76|4336.76|0
1638196970000|2021-11-29 14:42:50|4338.41|4338.41|4338.73|4338.73|4338.73|4338.73|4338.41|4338.41|0
1638196980000|2021-11-29 14:43:00|4338.85|4338.85|4339.01|4339.01|4339.32|4339.32|4337.92|4337.92|0
1638196990000|2021-11-29 14:43:10|4339.32|4339.32|4339.88|4339.88|4339.88|4339.88|4339.32|4339.32|0
1638197000000|2021-11-29 14:43:20|4340.51|4340.51|4340.51|4340.51|4340.51|4340.51|4340.51|4340.51|0
1638197010000|2021-11-29 14:43:30|4340.35|4340.35|4339.42|4339.42|4340.35|4340.35|4339.1|4339.1|0
1638197030000|2021-11-29 14:43:50|4340.04|4340.04|4341.16|4341.16|4341.31|4341.31|4340.04|4340.04|0
1638197040000|2021-11-29 14:44:00|4341.2|4341.2|4341.66|4341.66|4341.66|4341.66|4341.2|4341.2|0
1638197050000|2021-11-29 14:44:10|4341.51|4341.51|4341.6|4341.6|4341.6|4341.6|4341.51|4341.51|0
1638197060000|2021-11-29 14:44:20|4341.76|4341.76|4340.95|4340.95|4341.76|4341.76|4340.64|4340.64|0
1638197070000|2021-11-29 14:44:30|4339.71|4339.71|4339.51|4339.51|4339.82|4339.82|4339.39|4339.39|0
1638197080000|2021-11-29 14:44:40|4339.2|4339.2|4339.52|4339.52|4340.14|4340.14|4339.2|4339.2|0
1638197090000|2021-11-29 14:44:50|4339.83|4339.83|4339.83|4339.83|4340.45|4340.45|4339.83|4339.83|0
1638197100000|2021-11-29 14:45:00|4339.98|4339.98|4339.93|4339.93|4339.98|4339.98|4339.31|4339.31|0
1638197110000|2021-11-29 14:45:10|4339.62|4339.62|4339.77|4339.77|4340.09|4340.09|4339.31|4339.31|0
1638197120000|2021-11-29 14:45:20|4339.62|4339.62|4339|4339|4339.62|4339.62|4338.37|4338.37|0
1638197130000|2021-11-29 14:45:30|4339.31|4339.31|4340.09|4340.09|4340.09|4340.09|4338.53|4338.53|0
1638197140000|2021-11-29 14:45:40|4339.78|4339.78|4338.55|4338.55|4339.78|4339.78|4338.55|4338.55|0
1638197150000|2021-11-29 14:45:50|4338.52|4338.52|4341.17|4341.17|4341.17|4341.17|4338.52|4338.52|0
1638197160000|2021-11-29 14:46:00|4340.86|4340.86|4341.97|4341.97|4342.28|4342.28|4340.86|4340.86|0
1638197170000|2021-11-29 14:46:10|4341.92|4341.92|4342.69|4342.69|4342.78|4342.78|4341.92|4341.92|0
1638197180000|2021-11-29 14:46:20|4342.47|4342.47|4343.49|4343.49|4343.8|4343.8|4342.47|4342.47|0
1638197190000|2021-11-29 14:46:30|4342.71|4342.71|4342.18|4342.18|4342.71|4342.71|4342.14|4342.14|0
1638197200000|2021-11-29 14:46:40|4342.23|4342.23|4342.27|4342.27|4342.27|4342.27|4342.23|4342.23|0
1638197210000|2021-11-29 14:46:50|4341.96|4341.96|4341.8|4341.8|4341.96|4341.96|4341.65|4341.65|0
1638197220000|2021-11-29 14:47:00|4341.96|4341.96|4341.58|4341.58|4342.36|4342.36|4341.27|4341.27|0
1638197230000|2021-11-29 14:47:10|4341.43|4341.43|4341.74|4341.74|4341.74|4341.74|4341.43|4341.43|0
1638197240000|2021-11-29 14:47:20|4342.36|4342.36|4342.68|4342.68|4342.68|4342.68|4341.72|4341.72|0
1638197250000|2021-11-29 14:47:30|4342.98|4342.98|4342.98|4342.98|4342.98|4342.98|4342.98|4342.98|0
1638197260000|2021-11-29 14:47:40|4343.3|4343.3|4342.8|4342.8|4343.3|4343.3|4342.8|4342.8|0
1638197270000|2021-11-29 14:47:50|4342.87|4342.87|4341.68|4341.68|4342.87|4342.87|4341.21|4341.21|0
1638197280000|2021-11-29 14:48:00|4341.37|4341.37|4341.64|4341.64|4341.64|4341.64|4341.37|4341.37|0
1638197290000|2021-11-29 14:48:10|4341.73|4341.73|4341.83|4341.83|4341.83|4341.83|4341.73|4341.73|0
1638197300000|2021-11-29 14:48:20|4342.14|4342.14|4343.49|4343.49|4343.49|4343.49|4342.14|4342.14|0
1638197310000|2021-11-29 14:48:30|4343.21|4343.21|4341.17|4341.17|4343.21|4343.21|4341.17|4341.17|0
1638197320000|2021-11-29 14:48:40|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|0
1638197330000|2021-11-29 14:48:50|4340.83|4340.83|4341.35|4341.35|4341.35|4341.35|4340.36|4340.36|0
1638197340000|2021-11-29 14:49:00|4341.67|4341.67|4341.35|4341.35|4341.82|4341.82|4341.35|4341.35|0
1638197350000|2021-11-29 14:49:10|4341.2|4341.2|4341.83|4341.83|4341.83|4341.83|4341.2|4341.2|0
1638197360000|2021-11-29 14:49:20|4342.14|4342.14|4342.45|4342.45|4342.45|4342.45|4342.14|4342.14|0
1638197370000|2021-11-29 14:49:30|4342.49|4342.49|4342.64|4342.64|4342.64|4342.64|4342.49|4342.49|0
1638197380000|2021-11-29 14:49:40|4342.74|4342.74|4342.58|4342.58|4343.05|4343.05|4342.27|4342.27|0
1638197390000|2021-11-29 14:49:50|4342.63|4342.63|4340.55|4340.55|4342.63|4342.63|4340.55|4340.55|0
1638197400000|2021-11-29 14:50:00|4340.24|4340.24|4340.53|4340.53|4341.35|4341.35|4340.15|4340.15|0
1638197410000|2021-11-29 14:50:10|4340.62|4340.62|4341.66|4341.66|4341.66|4341.66|4340.55|4340.55|0
1638197420000|2021-11-29 14:50:20|4342.29|4342.29|4343.99|4343.99|4343.99|4343.99|4342.25|4342.25|0
1638197430000|2021-11-29 14:50:30|4344.93|4344.93|4345.21|4345.21|4345.21|4345.21|4344.3|4344.3|0
1638197440000|2021-11-29 14:50:40|4345.11|4345.11|4344.85|4344.85|4345.32|4345.32|4344.85|4344.85|0
1638197450000|2021-11-29 14:50:50|4344.9|4344.9|4343.72|4343.72|4344.9|4344.9|4343.72|4343.72|0
1638197460000|2021-11-29 14:51:00|4344.03|4344.03|4345.67|4345.67|4345.98|4345.98|4344.03|4344.03|0
1638197470000|2021-11-29 14:51:10|4345.36|4345.36|4347.02|4347.02|4347.02|4347.02|4345.06|4345.06|0
1638197480000|2021-11-29 14:51:20|4347.21|4347.21|4347.06|4347.06|4348.31|4348.31|4347.06|4347.06|0
1638197490000|2021-11-29 14:51:30|4347.37|4347.37|4346.39|4346.39|4347.43|4347.43|4345.61|4345.61|0
1638197500000|2021-11-29 14:51:40|4346.58|4346.58|4346.58|4346.58|4346.58|4346.58|4346.58|4346.58|0
1638197510000|2021-11-29 14:51:50|4346.49|4346.49|4346.63|4346.63|4346.63|4346.63|4345.86|4345.86|0
1638197520000|2021-11-29 14:52:00|4346.69|4346.69|4348.15|4348.15|4348.15|4348.15|4346.69|4346.69|0
1638197530000|2021-11-29 14:52:10|4347.84|4347.84|4348.15|4348.15|4348.15|4348.15|4347.84|4347.84|0
1638197540000|2021-11-29 14:52:20|4347.84|4347.84|4347.84|4347.84|4348.15|4348.15|4347.84|4347.84|0
1638197550000|2021-11-29 14:52:30|4348.15|4348.15|4348.17|4348.17|4348.17|4348.17|4347.48|4347.48|0
1638197560000|2021-11-29 14:52:40|4348.79|4348.79|4349.41|4349.41|4350.03|4350.03|4348.79|4348.79|0
1638197570000|2021-11-29 14:52:50|4349.1|4349.1|4348.76|4348.76|4349.1|4349.1|4348.45|4348.45|0
1638197580000|2021-11-29 14:53:00|4349.07|4349.07|4348.92|4348.92|4349.54|4349.54|4348.29|4348.29|0
1638197590000|2021-11-29 14:53:10|4348.61|4348.61|4349.44|4349.44|4349.44|4349.44|4348.61|4348.61|0
1638197600000|2021-11-29 14:53:20|4349.25|4349.25|4349.11|4349.11|4349.44|4349.44|4348.98|4348.98|0
1638197610000|2021-11-29 14:53:30|4348.48|4348.48|4347.66|4347.66|4348.48|4348.48|4347.55|4347.55|0
1638197620000|2021-11-29 14:53:40|4347.81|4347.81|4347.78|4347.78|4347.81|4347.81|4347.78|4347.78|0
1638197630000|2021-11-29 14:53:50|4348.72|4348.72|4348.26|4348.26|4348.72|4348.72|4347.92|4347.92|0
1638197640000|2021-11-29 14:54:00|4349.19|4349.19|4349.59|4349.59|4349.75|4349.75|4348.26|4348.26|0
1638197650000|2021-11-29 14:54:10|4349.64|4349.64|4348.69|4348.69|4349.64|4349.64|4348.61|4348.61|0
1638197660000|2021-11-29 14:54:20|4348.54|4348.54|4348.27|4348.27|4348.69|4348.69|4347.97|4347.97|0
1638197670000|2021-11-29 14:54:30|4348.23|4348.23|4347.6|4347.6|4348.23|4348.23|4346.66|4346.66|0
1638197680000|2021-11-29 14:54:40|4347.72|4347.72|4348.71|4348.71|4349.34|4349.34|4347.62|4347.62|0
1638197690000|2021-11-29 14:54:50|4348.56|4348.56|4348.25|4348.25|4348.56|4348.56|4347.63|4347.63|0
1638197700000|2021-11-29 14:55:00|4347.94|4347.94|4346.82|4346.82|4347.94|4347.94|4346.82|4346.82|0
1638197710000|2021-11-29 14:55:10|4347.14|4347.14|4347.45|4347.45|4347.45|4347.45|4347.14|4347.14|0
1638197720000|2021-11-29 14:55:20|4347.76|4347.76|4347.85|4347.85|4347.85|4347.85|4347.45|4347.45|0
1638197730000|2021-11-29 14:55:30|4348|4348|4348.72|4348.72|4348.84|4348.84|4348|4348|0
1638197740000|2021-11-29 14:55:40|4348.1|4348.1|4347.94|4347.94|4348.1|4348.1|4347.79|4347.79|0
1638197750000|2021-11-29 14:55:50|4348.25|4348.25|4348.08|4348.08|4348.61|4348.61|4347.94|4347.94|0
1638197760000|2021-11-29 14:56:00|4347.92|4347.92|4349.09|4349.09|4349.09|4349.09|4347.92|4347.92|0
1638197770000|2021-11-29 14:56:10|4349.02|4349.02|4348.76|4348.76|4349.02|4349.02|4348.7|4348.7|0
1638197780000|2021-11-29 14:56:20|4349.08|4349.08|4348.61|4348.61|4349.08|4349.08|4348.61|4348.61|0
1638197800000|2021-11-29 14:56:40|4349.23|4349.23|4349.35|4349.35|4349.35|4349.35|4349.23|4349.23|0
1638197810000|2021-11-29 14:56:50|4349.04|4349.04|4349.04|4349.04|4349.04|4349.04|4349.04|4349.04|0
1638197820000|2021-11-29 14:57:00|4349.09|4349.09|4349.15|4349.15|4349.21|4349.21|4348.85|4348.85|0
1638197830000|2021-11-29 14:57:10|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|0
1638197840000|2021-11-29 14:57:20|4349.36|4349.36|4350.88|4350.88|4350.94|4350.94|4349.36|4349.36|0
1638197850000|2021-11-29 14:57:30|4350.57|4350.57|4351.19|4351.19|4351.19|4351.19|4350.57|4350.57|0
1638197860000|2021-11-29 14:57:40|4351.34|4351.34|4351.02|4351.02|4351.34|4351.34|4350.87|4350.87|0
1638197870000|2021-11-29 14:57:50|4351.18|4351.18|4351.05|4351.05|4351.36|4351.36|4351.05|4351.05|0
1638197880000|2021-11-29 14:58:00|4350.89|4350.89|4350.31|4350.31|4350.89|4350.89|4350.31|4350.31|0
1638197890000|2021-11-29 14:58:10|4350.04|4350.04|4350.04|4350.04|4350.04|4350.04|4350.04|4350.04|0
1638197900000|2021-11-29 14:58:20|4349.1|4349.1|4349.41|4349.41|4349.41|4349.41|4349.1|4349.1|0
1638197910000|2021-11-29 14:58:30|4349.5|4349.5|4349.81|4349.81|4349.81|4349.81|4349.5|4349.5|0
1638197920000|2021-11-29 14:58:40|4349.5|4349.5|4349.19|4349.19|4349.5|4349.5|4349.19|4349.19|0
1638197930000|2021-11-29 14:58:50|4349.65|4349.65|4349.81|4349.81|4349.81|4349.81|4349.65|4349.65|0
1638197940000|2021-11-29 14:59:00|4349.73|4349.73|4350.04|4350.04|4350.04|4350.04|4349.73|4349.73|0
1638197950000|2021-11-29 14:59:10|4350.51|4350.51|4350.66|4350.66|4350.66|4350.66|4350.35|4350.35|0
1638197960000|2021-11-29 14:59:20|4350.16|4350.16|4349.94|4349.94|4350.25|4350.25|4349.94|4349.94|0
1638197970000|2021-11-29 14:59:30|4349.79|4349.79|4349.57|4349.57|4349.88|4349.88|4349.47|4349.47|0
1638197980000|2021-11-29 14:59:40|4349.88|4349.88|4350.35|4350.35|4350.35|4350.35|4349.25|4349.25|0
1638197990000|2021-11-29 14:59:50|4350.66|4350.66|4350.35|4350.35|4350.66|4350.66|4350.04|4350.04|0
1638198000000|2021-11-29 15:00:00|4350.29|4350.29|4350.14|4350.14|4350.29|4350.29|4350.14|4350.14|0
1638198010000|2021-11-29 15:00:10|4350.76|4350.76|4349.83|4349.83|4350.76|4350.76|4349.83|4349.83|0
1638198020000|2021-11-29 15:00:20|4350.92|4350.92|4351.25|4351.25|4351.25|4351.25|4350.92|4350.92|0
1638198030000|2021-11-29 15:00:30|4351.31|4351.31|4352.15|4352.15|4352.47|4352.47|4351.31|4351.31|0
1638198040000|2021-11-29 15:00:40|4351.84|4351.84|4350.19|4350.19|4351.84|4351.84|4350.19|4350.19|0
1638198050000|2021-11-29 15:00:50|4351.44|4351.44|4351.22|4351.22|4351.44|4351.44|4350.19|4350.19|0
1638198060000|2021-11-29 15:01:00|4351.12|4351.12|4351.37|4351.37|4351.68|4351.68|4351.12|4351.12|0
1638198070000|2021-11-29 15:01:10|4351.28|4351.28|4351.92|4351.92|4351.97|4351.97|4351.28|4351.28|0
1638198080000|2021-11-29 15:01:20|4352|4352|4352|4352|4352|4352|4351.69|4351.69|0
1638198090000|2021-11-29 15:01:30|4352.15|4352.15|4351.37|4351.37|4352.15|4352.15|4350.75|4350.75|0
1638198100000|2021-11-29 15:01:40|4351.42|4351.42|4351.51|4351.51|4351.51|4351.51|4351.42|4351.42|0
1638198110000|2021-11-29 15:01:50|4351.63|4351.63|4351.94|4351.94|4351.94|4351.94|4351.63|4351.63|0
1638198120000|2021-11-29 15:02:00|4352.26|4352.26|4351.5|4351.5|4352.43|4352.43|4351.5|4351.5|0
1638198130000|2021-11-29 15:02:10|4352.43|4352.43|4352.07|4352.07|4352.47|4352.47|4352.07|4352.07|0
1638198140000|2021-11-29 15:02:20|4351.14|4351.14|4350.52|4350.52|4351.14|4351.14|4350.25|4350.25|0
1638198150000|2021-11-29 15:02:30|4350.21|4350.21|4349.68|4349.68|4350.21|4350.21|4349.59|4349.59|0
1638198160000|2021-11-29 15:02:40|4350.31|4350.31|4350.37|4350.37|4350.37|4350.37|4350.31|4350.31|0
1638198170000|2021-11-29 15:02:50|4350.68|4350.68|4349.91|4349.91|4350.99|4350.99|4349.91|4349.91|0
1638198180000|2021-11-29 15:03:00|4350.22|4350.22|4350.1|4350.1|4350.37|4350.37|4349.79|4349.79|0
1638198190000|2021-11-29 15:03:10|4349.79|4349.79|4348.6|4348.6|4349.79|4349.79|4348.49|4348.49|0
1638198200000|2021-11-29 15:03:20|4348.92|4348.92|4348.92|4348.92|4348.92|4348.92|4348.92|4348.92|0
1638198210000|2021-11-29 15:03:30|4349.07|4349.07|4348.29|4348.29|4349.07|4349.07|4348.29|4348.29|0
1638198220000|2021-11-29 15:03:40|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|0
1638198230000|2021-11-29 15:03:50|4348.29|4348.29|4348.07|4348.07|4348.61|4348.61|4347.98|4347.98|0
1638198240000|2021-11-29 15:04:00|4348.03|4348.03|4347.97|4347.97|4348.19|4348.19|4347.88|4347.88|0
1638198250000|2021-11-29 15:04:10|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|0
1638198260000|2021-11-29 15:04:20|4347.79|4347.79|4347.46|4347.46|4347.79|4347.79|4347.46|4347.46|0
1638198270000|2021-11-29 15:04:30|4346.84|4346.84|4346.4|4346.4|4346.84|4346.84|4346.4|4346.4|0
1638198280000|2021-11-29 15:04:40|4346.28|4346.28|4346.23|4346.23|4346.54|4346.54|4346.22|4346.22|0
1638198290000|2021-11-29 15:04:50|4346.85|4346.85|4346.97|4346.97|4346.97|4346.97|4346.81|4346.81|0
1638198300000|2021-11-29 15:05:00|4346.82|4346.82|4346.5|4346.5|4346.82|4346.82|4346.2|4346.2|0
1638198310000|2021-11-29 15:05:10|4346.58|4346.58|4346.42|4346.42|4346.58|4346.58|4346.11|4346.11|0
1638198320000|2021-11-29 15:05:20|4346.24|4346.24|4346.98|4346.98|4346.98|4346.98|4346.24|4346.24|0
1638198330000|2021-11-29 15:05:30|4347.1|4347.1|4347.11|4347.11|4347.72|4347.72|4347.1|4347.1|0
1638198340000|2021-11-29 15:05:40|4347.42|4347.42|4347.11|4347.11|4347.82|4347.82|4347.11|4347.11|0
1638198350000|2021-11-29 15:05:50|4346.49|4346.49|4346.58|4346.58|4347.2|4347.2|4346.49|4346.49|0
1638198360000|2021-11-29 15:06:00|4346.9|4346.9|4347.81|4347.81|4348.45|4348.45|4346.9|4346.9|0
1638198380000|2021-11-29 15:06:20|4348.12|4348.12|4348.61|4348.61|4348.61|4348.61|4348.12|4348.12|0
1638198390000|2021-11-29 15:06:30|4348.76|4348.76|4349.29|4349.29|4349.29|4349.29|4348.61|4348.61|0
1638198400000|2021-11-29 15:06:40|4349.14|4349.14|4349.18|4349.18|4349.18|4349.18|4349.14|4349.14|0
1638198410000|2021-11-29 15:06:50|4349.03|4349.03|4348.67|4348.67|4349.03|4349.03|4348.09|4348.09|0
1638198420000|2021-11-29 15:07:00|4348.73|4348.73|4348.73|4348.73|4348.73|4348.73|4348.42|4348.42|0
1638198430000|2021-11-29 15:07:10|4348.58|4348.58|4347.65|4347.65|4348.58|4348.58|4347.65|4347.65|0
1638198440000|2021-11-29 15:07:20|4347.59|4347.59|4347.75|4347.75|4347.75|4347.75|4347.44|4347.44|0
1638198450000|2021-11-29 15:07:30|4347.44|4347.44|4348.63|4348.63|4348.69|4348.69|4347.44|4347.44|0
1638198460000|2021-11-29 15:07:40|4348.32|4348.32|4348.51|4348.51|4348.51|4348.51|4348.32|4348.32|0
1638198470000|2021-11-29 15:07:50|4348.82|4348.82|4348.75|4348.75|4348.82|4348.82|4348.75|4348.75|0
1638198480000|2021-11-29 15:08:00|4348.6|4348.6|4349.34|4349.34|4349.68|4349.68|4348.6|4348.6|0
1638198490000|2021-11-29 15:08:10|4349.38|4349.38|4349.23|4349.23|4349.38|4349.38|4349.23|4349.23|0
1638198500000|2021-11-29 15:08:20|4349.54|4349.54|4349.54|4349.54|4349.54|4349.54|4349.54|4349.54|0
1638198510000|2021-11-29 15:08:30|4349.39|4349.39|4349.14|4349.14|4349.39|4349.39|4349.14|4349.14|0
1638198520000|2021-11-29 15:08:40|4349.26|4349.26|4348.95|4348.95|4349.26|4349.26|4348.95|4348.95|0
1638198540000|2021-11-29 15:09:00|4348.93|4348.93|4349.54|4349.54|4349.54|4349.54|4348.93|4348.93|0
1638198550000|2021-11-29 15:09:10|4349.23|4349.23|4348.77|4348.77|4349.23|4349.23|4348.77|4348.77|0
1638198560000|2021-11-29 15:09:20|4348.46|4348.46|4348.34|4348.34|4348.52|4348.52|4348.15|4348.15|0
1638198570000|2021-11-29 15:09:30|4348.22|4348.22|4349.72|4349.72|4349.72|4349.72|4348.22|4348.22|0
1638198580000|2021-11-29 15:09:40|4350.03|4350.03|4349.72|4349.72|4350.03|4350.03|4349.72|4349.72|0
1638198590000|2021-11-29 15:09:50|4349.67|4349.67|4349.92|4349.92|4349.92|4349.92|4349.67|4349.67|0
1638198600000|2021-11-29 15:10:00|4349.61|4349.61|4349.27|4349.27|4349.61|4349.61|4349.27|4349.27|0
1638198610000|2021-11-29 15:10:10|4348.96|4348.96|4348.34|4348.34|4348.96|4348.96|4348.34|4348.34|0
1638198620000|2021-11-29 15:10:20|4348.16|4348.16|4348|4348|4348.16|4348.16|4348|4348|0
1638198630000|2021-11-29 15:10:30|4348.12|4348.12|4348.68|4348.68|4348.68|4348.68|4348.12|4348.12|0
1638198640000|2021-11-29 15:10:40|4348.83|4348.83|4349.05|4349.05|4349.05|4349.05|4348.83|4348.83|0
1638198650000|2021-11-29 15:10:50|4349.36|4349.36|4348.59|4348.59|4349.36|4349.36|4348.59|4348.59|0
1638198660000|2021-11-29 15:11:00|4348.74|4348.74|4348.16|4348.16|4348.74|4348.74|4348|4348|0
1638198670000|2021-11-29 15:11:10|4348.47|4348.47|4348.01|4348.01|4348.47|4348.47|4348.01|4348.01|0
1638198680000|2021-11-29 15:11:20|4348.31|4348.31|4347.95|4347.95|4348.31|4348.31|4347.94|4347.94|0
1638198690000|2021-11-29 15:11:30|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|0
1638198700000|2021-11-29 15:11:40|4347.94|4347.94|4347.72|4347.72|4347.94|4347.94|4347.32|4347.32|0
1638198710000|2021-11-29 15:11:50|4348.04|4348.04|4347.42|4347.42|4348.04|4348.04|4347.1|4347.1|0
1638198720000|2021-11-29 15:12:00|4347.1|4347.1|4347.01|4347.01|4347.42|4347.42|4347.01|4347.01|0
1638198730000|2021-11-29 15:12:10|4347.32|4347.32|4348.11|4348.11|4348.11|4348.11|4347.32|4347.32|0
1638198740000|2021-11-29 15:12:20|4347.95|4347.95|4347.95|4347.95|4347.95|4347.95|4347.95|4347.95|0
1638198750000|2021-11-29 15:12:30|4348.26|4348.26|4348.26|4348.26|4348.26|4348.26|4348.26|4348.26|0
1638198760000|2021-11-29 15:12:40|4348.17|4348.17|4348.32|4348.32|4348.32|4348.32|4348.17|4348.17|0
1638198770000|2021-11-29 15:12:50|4348.63|4348.63|4348.67|4348.67|4349.19|4349.19|4348.63|4348.63|0
1638198780000|2021-11-29 15:13:00|4348.97|4348.97|4350.16|4350.16|4350.16|4350.16|4348.97|4348.97|0
1638198790000|2021-11-29 15:13:10|4349.84|4349.84|4349.93|4349.93|4350.62|4350.62|4348.99|4348.99|0
1638198800000|2021-11-29 15:13:20|4350.08|4350.08|4351.33|4351.33|4351.33|4351.33|4350.08|4350.08|0
1638198810000|2021-11-29 15:13:30|4350.7|4350.7|4351.22|4351.22|4351.22|4351.22|4349.97|4349.97|0
1638198820000|2021-11-29 15:13:40|4350.59|4350.59|4350.12|4350.12|4351.06|4351.06|4349.34|4349.34|0
1638198830000|2021-11-29 15:13:50|4350.27|4350.27|4351.05|4351.05|4351.05|4351.05|4350.27|4350.27|0
1638198840000|2021-11-29 15:14:00|4351.99|4351.99|4351.68|4351.68|4351.99|4351.99|4351.68|4351.68|0
1638198850000|2021-11-29 15:14:10|4351.52|4351.52|4351.43|4351.43|4352.37|4352.37|4351.22|4351.22|0
1638198860000|2021-11-29 15:14:20|4351.74|4351.74|4351.65|4351.65|4351.74|4351.74|4351.43|4351.43|0
1638198880000|2021-11-29 15:14:40|4351.5|4351.5|4351.19|4351.19|4351.5|4351.5|4351.19|4351.19|0
1638198890000|2021-11-29 15:14:50|4351.24|4351.24|4351.24|4351.24|4351.24|4351.24|4351.24|4351.24|0
1638198900000|2021-11-29 15:15:00|4351.16|4351.16|4351.07|4351.07|4351.22|4351.22|4351.07|4351.07|0
1638198910000|2021-11-29 15:15:10|4351.69|4351.69|4351.88|4351.88|4352.63|4352.63|4351.47|4351.47|0
1638198920000|2021-11-29 15:15:20|4351.97|4351.97|4352.63|4352.63|4352.75|4352.75|4351.66|4351.66|0
1638198930000|2021-11-29 15:15:30|4352.73|4352.73|4352.06|4352.06|4352.73|4352.73|4350.97|4350.97|0
1638198940000|2021-11-29 15:15:40|4352.37|4352.37|4351.59|4351.59|4352.37|4352.37|4351.59|4351.59|0
1638198950000|2021-11-29 15:15:50|4351.5|4351.5|4351.23|4351.23|4351.5|4351.5|4351.23|4351.23|0
1638198960000|2021-11-29 15:16:00|4351.54|4351.54|4351.23|4351.23|4351.85|4351.85|4351.23|4351.23|0
1638198970000|2021-11-29 15:16:10|4351.85|4351.85|4352.37|4352.37|4352.37|4352.37|4351.85|4351.85|0
1638198980000|2021-11-29 15:16:20|4353|4353|4352.6|4352.6|4353|4353|4352.6|4352.6|0
1638198990000|2021-11-29 15:16:30|4352.56|4352.56|4352.22|4352.22|4352.84|4352.84|4352.22|4352.22|0
1638199000000|2021-11-29 15:16:40|4352.37|4352.37|4352.28|4352.28|4352.37|4352.37|4352.12|4352.12|0
1638199010000|2021-11-29 15:16:50|4352.43|4352.43|4352.41|4352.41|4352.43|4352.43|4352.17|4352.17|0
1638199020000|2021-11-29 15:17:00|4352.56|4352.56|4352|4352|4352.62|4352.62|4352|4352|0
1638199030000|2021-11-29 15:17:10|4352.08|4352.08|4350.31|4350.31|4352.08|4352.08|4350.31|4350.31|0
1638199040000|2021-11-29 15:17:20|4350.62|4350.62|4350.56|4350.56|4350.62|4350.62|4350.56|4350.56|0
1638199050000|2021-11-29 15:17:30|4350.25|4350.25|4351.02|4351.02|4351.02|4351.02|4350.25|4350.25|0
1638199060000|2021-11-29 15:17:40|4350.71|4350.71|4350.09|4350.09|4350.71|4350.71|4350.09|4350.09|0
1638199070000|2021-11-29 15:17:50|4350|4350|4349.39|4349.39|4350|4350|4349.39|4349.39|0
1638199080000|2021-11-29 15:18:00|4350.01|4350.01|4350.25|4350.25|4350.34|4350.34|4349.7|4349.7|0
1638199090000|2021-11-29 15:18:10|4350.87|4350.87|4350.27|4350.27|4350.87|4350.87|4350.25|4350.25|0
1638199100000|2021-11-29 15:18:20|4350.18|4350.18|4350.19|4350.19|4350.19|4350.19|4350.07|4350.07|0
1638199110000|2021-11-29 15:18:30|4350.28|4350.28|4350.44|4350.44|4350.44|4350.44|4350.28|4350.28|0
1638199130000|2021-11-29 15:18:50|4350.75|4350.75|4350.56|4350.56|4350.75|4350.75|4350.44|4350.44|0
1638199140000|2021-11-29 15:19:00|4350.72|4350.72|4350.6|4350.6|4350.72|4350.72|4350.6|4350.6|0
1638199150000|2021-11-29 15:19:10|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|0
1638199160000|2021-11-29 15:19:20|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|0
1638199170000|2021-11-29 15:19:30|4350.6|4350.6|4349.53|4349.53|4350.6|4350.6|4349.53|4349.53|0
1638199180000|2021-11-29 15:19:40|4349.59|4349.59|4349.44|4349.44|4349.59|4349.59|4349.44|4349.44|0
1638199190000|2021-11-29 15:19:50|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|0
1638199200000|2021-11-29 15:20:00|4348.97|4348.97|4348.73|4348.73|4348.97|4348.97|4348.63|4348.63|0
1638199210000|2021-11-29 15:20:10|4348.43|4348.43|4348.95|4348.95|4348.95|4348.95|4348.43|4348.43|0
1638199220000|2021-11-29 15:20:20|4349.01|4349.01|4348.65|4348.65|4349.28|4349.28|4348.65|4348.65|0
1638199240000|2021-11-29 15:20:40|4349.28|4349.28|4349.59|4349.59|4349.59|4349.59|4349.28|4349.28|0
1638199250000|2021-11-29 15:20:50|4349.44|4349.44|4349.12|4349.12|4349.44|4349.44|4349.12|4349.12|0
1638199260000|2021-11-29 15:21:00|4349.18|4349.18|4349.18|4349.18|4349.18|4349.18|4349.18|4349.18|0
1638199270000|2021-11-29 15:21:10|4349.49|4349.49|4349.18|4349.18|4349.49|4349.49|4349.18|4349.18|0
1638199300000|2021-11-29 15:21:40|4348.87|4348.87|4348.87|4348.87|4348.87|4348.87|4348.87|4348.87|0
1638199310000|2021-11-29 15:21:50|4348.71|4348.71|4348.68|4348.68|4348.77|4348.77|4348.68|4348.68|0
1638199320000|2021-11-29 15:22:00|4348.37|4348.37|4347.88|4347.88|4348.37|4348.37|4347.59|4347.59|0
1638199330000|2021-11-29 15:22:10|4347.57|4347.57|4347.48|4347.48|4347.57|4347.57|4347.48|4347.48|0
1638199340000|2021-11-29 15:22:20|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|0
1638199350000|2021-11-29 15:22:30|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|4347.33|4347.33|0
1638199370000|2021-11-29 15:22:50|4347.95|4347.95|4347.97|4347.97|4347.97|4347.97|4347.95|4347.95|0
1638199380000|2021-11-29 15:23:00|4348.28|4348.28|4349.47|4349.47|4349.47|4349.47|4348.28|4348.28|0
1638199390000|2021-11-29 15:23:10|4349.53|4349.53|4349.1|4349.1|4349.53|4349.53|4349.1|4349.1|0
1638199420000|2021-11-29 15:23:40|4348.94|4348.94|4348.94|4348.94|4348.94|4348.94|4348.94|4348.94|0
1638199430000|2021-11-29 15:23:50|4349.25|4349.25|4349.56|4349.56|4349.56|4349.56|4349.25|4349.25|0
1638199440000|2021-11-29 15:24:00|4349.71|4349.71|4349.87|4349.87|4349.87|4349.87|4349.56|4349.56|0
1638199450000|2021-11-29 15:24:10|4350.05|4350.05|4349.68|4349.68|4350.62|4350.62|4349.68|4349.68|0
1638199470000|2021-11-29 15:24:30|4349.64|4349.64|4349.95|4349.95|4349.95|4349.95|4349.64|4349.64|0
1638199480000|2021-11-29 15:24:40|4350.1|4350.1|4349.64|4349.64|4350.1|4350.1|4349.64|4349.64|0
1638199500000|2021-11-29 15:25:00|4349.95|4349.95|4350.98|4350.98|4350.98|4350.98|4349.95|4349.95|0
1638199510000|2021-11-29 15:25:10|4351.29|4351.29|4351.6|4351.6|4351.6|4351.6|4351.29|4351.29|0
1638199520000|2021-11-29 15:25:20|4351.29|4351.29|4351.44|4351.44|4351.44|4351.44|4351.29|4351.29|0
1638199530000|2021-11-29 15:25:30|4351.76|4351.76|4352.18|4352.18|4352.18|4352.18|4351.76|4351.76|0
1638199540000|2021-11-29 15:25:40|4351.87|4351.87|4351.4|4351.4|4352.18|4352.18|4351.4|4351.4|0
1638199550000|2021-11-29 15:25:50|4350.94|4350.94|4350.32|4350.32|4350.94|4350.94|4350.32|4350.32|0
1638199570000|2021-11-29 15:26:10|4350.63|4350.63|4350.63|4350.63|4350.63|4350.63|4350.63|4350.63|0
1638199580000|2021-11-29 15:26:20|4350.94|4350.94|4350|4350|4350.94|4350.94|4350|4350|0
1638199590000|2021-11-29 15:26:30|4350.32|4350.32|4349.69|4349.69|4350.32|4350.32|4349.69|4349.69|0
1638199600000|2021-11-29 15:26:40|4349.64|4349.64|4349.74|4349.74|4349.74|4349.74|4349.64|4349.64|0
1638199610000|2021-11-29 15:26:50|4349.83|4349.83|4350.45|4350.45|4350.45|4350.45|4349.83|4349.83|0
1638199620000|2021-11-29 15:27:00|4350.14|4350.14|4350.25|4350.25|4350.25|4350.25|4348.87|4348.87|0
1638199630000|2021-11-29 15:27:10|4350.4|4350.4|4350.56|4350.56|4350.56|4350.56|4350.4|4350.4|0
1638199640000|2021-11-29 15:27:20|4350.25|4350.25|4349.88|4349.88|4350.25|4350.25|4349.44|4349.44|0
1638199650000|2021-11-29 15:27:30|4349.27|4349.27|4349.48|4349.48|4349.48|4349.48|4348.55|4348.55|0
1638199660000|2021-11-29 15:27:40|4349.33|4349.33|4349.3|4349.3|4349.33|4349.33|4348.84|4348.84|0
1638199670000|2021-11-29 15:27:50|4348.99|4348.99|4348.37|4348.37|4348.99|4348.99|4348.37|4348.37|0
1638199680000|2021-11-29 15:28:00|4348.05|4348.05|4348.44|4348.44|4348.68|4348.68|4348.05|4348.05|0
1638199690000|2021-11-29 15:28:10|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|0
1638199700000|2021-11-29 15:28:20|4347.82|4347.82|4346.89|4346.89|4347.82|4347.82|4346.89|4346.89|0
1638199710000|2021-11-29 15:28:30|4346.58|4346.58|4347.05|4347.05|4347.05|4347.05|4346.58|4346.58|0
1638199720000|2021-11-29 15:28:40|4347.2|4347.2|4346.89|4346.89|4347.35|4347.35|4346.89|4346.89|0
1638199730000|2021-11-29 15:28:50|4347.2|4347.2|4347.08|4347.08|4347.2|4347.2|4347.08|4347.08|0
1638199740000|2021-11-29 15:29:00|4346.93|4346.93|4346.37|4346.37|4346.93|4346.93|4346.25|4346.25|0
1638199750000|2021-11-29 15:29:10|4346.68|4346.68|4346.93|4346.93|4347.3|4347.3|4346.68|4346.68|0
1638199760000|2021-11-29 15:29:20|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|0
1638199770000|2021-11-29 15:29:30|4347.22|4347.22|4347.8|4347.8|4347.8|4347.8|4347.22|4347.22|0
1638199780000|2021-11-29 15:29:40|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|0
1638199800000|2021-11-29 15:30:00|4347.95|4347.95|4347.95|4347.95|4347.95|4347.95|4347.95|4347.95|0
1638199810000|2021-11-29 15:30:10|4348.26|4348.26|4348.26|4348.26|4348.26|4348.26|4348.26|4348.26|0
1638199850000|2021-11-29 15:30:50|4347.95|4347.95|4346.71|4346.71|4347.95|4347.95|4346.71|4346.71|0
1638199860000|2021-11-29 15:31:00|4346.62|4346.62|4346.23|4346.23|4346.62|4346.62|4346.23|4346.23|0
1638199870000|2021-11-29 15:31:10|4346.29|4346.29|4345.71|4345.71|4346.34|4346.34|4345.71|4345.71|0
1638199880000|2021-11-29 15:31:20|4345.87|4345.87|4345.71|4345.71|4346.18|4346.18|4345.71|4345.71|0
1638199890000|2021-11-29 15:31:30|4345.4|4345.4|4345.71|4345.71|4345.71|4345.71|4345.09|4345.09|0
1638199900000|2021-11-29 15:31:40|4346.03|4346.03|4346.63|4346.63|4347.28|4347.28|4346.03|4346.03|0
1638199910000|2021-11-29 15:31:50|4346.94|4346.94|4347.01|4347.01|4347.19|4347.19|4346.79|4346.79|0
1638199920000|2021-11-29 15:32:00|4347.33|4347.33|4347.64|4347.64|4347.64|4347.64|4347.33|4347.33|0
1638199930000|2021-11-29 15:32:10|4347.73|4347.73|4346.65|4346.65|4347.73|4347.73|4346.65|4346.65|0
1638199940000|2021-11-29 15:32:20|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|0
1638199960000|2021-11-29 15:32:40|4347.11|4347.11|4346.49|4346.49|4347.11|4347.11|4346.49|4346.49|0
1638199970000|2021-11-29 15:32:50|4346.58|4346.58|4346|4346|4346.73|4346.73|4346|4346|0
1638199980000|2021-11-29 15:33:00|4346.02|4346.02|4345.82|4345.82|4346.02|4346.02|4345.82|4345.82|0
1638199990000|2021-11-29 15:33:10|4345.5|4345.5|4345.35|4345.35|4345.5|4345.5|4345.35|4345.35|0
1638200010000|2021-11-29 15:33:30|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|0
1638200020000|2021-11-29 15:33:40|4345.08|4345.08|4344.77|4344.77|4345.08|4345.08|4344.77|4344.77|0
1638200030000|2021-11-29 15:33:50|4344.89|4344.89|4344.58|4344.58|4344.89|4344.89|4344.42|4344.42|0
1638200040000|2021-11-29 15:34:00|4343.95|4343.95|4344.57|4344.57|4344.57|4344.57|4343.95|4343.95|0
1638200050000|2021-11-29 15:34:10|4344.88|4344.88|4344.35|4344.35|4344.88|4344.88|4344.35|4344.35|0
1638200060000|2021-11-29 15:34:20|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|0
1638200070000|2021-11-29 15:34:30|4343.94|4343.94|4344.1|4344.1|4344.1|4344.1|4343.94|4343.94|0
1638200080000|2021-11-29 15:34:40|4344.21|4344.21|4344.37|4344.37|4344.37|4344.37|4344.21|4344.21|0
1638200100000|2021-11-29 15:35:00|4344.05|4344.05|4344.26|4344.26|4344.26|4344.26|4344.01|4344.01|0
1638200110000|2021-11-29 15:35:10|4343.94|4343.94|4342.49|4342.49|4344.39|4344.39|4342.49|4342.49|0
1638200120000|2021-11-29 15:35:20|4342.8|4342.8|4343.11|4343.11|4343.11|4343.11|4342.8|4342.8|0
1638200130000|2021-11-29 15:35:30|4343.42|4343.42|4343.42|4343.42|4343.74|4343.74|4342.8|4342.8|0
1638200140000|2021-11-29 15:35:40|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|0
1638200150000|2021-11-29 15:35:50|4343.71|4343.71|4344.65|4344.65|4344.65|4344.65|4343.71|4343.71|0
1638200160000|2021-11-29 15:36:00|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|0
1638200170000|2021-11-29 15:36:10|4344.45|4344.45|4344.18|4344.18|4344.45|4344.45|4344.18|4344.18|0
1638200180000|2021-11-29 15:36:20|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|0
1638200190000|2021-11-29 15:36:30|4343.38|4343.38|4343.24|4343.24|4343.44|4343.44|4343.24|4343.24|0
1638200200000|2021-11-29 15:36:40|4342.93|4342.93|4342.97|4342.97|4342.97|4342.97|4342.93|4342.93|0
1638200210000|2021-11-29 15:36:50|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|0
1638200220000|2021-11-29 15:37:00|4343.6|4343.6|4343.81|4343.81|4343.81|4343.81|4343.5|4343.5|0
1638200230000|2021-11-29 15:37:10|4343.72|4343.72|4343.24|4343.24|4343.72|4343.72|4343.24|4343.24|0
1638200240000|2021-11-29 15:37:20|4343.19|4343.19|4342.48|4342.48|4343.19|4343.19|4342.17|4342.17|0
1638200260000|2021-11-29 15:37:40|4342.6|4342.6|4341.39|4341.39|4342.6|4342.6|4341.39|4341.39|0
1638200270000|2021-11-29 15:37:50|4341.31|4341.31|4341.94|4341.94|4341.94|4341.94|4341.31|4341.31|0
1638200280000|2021-11-29 15:38:00|4341.62|4341.62|4341.36|4341.36|4341.62|4341.62|4341.36|4341.36|0
1638200290000|2021-11-29 15:38:10|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|0
1638200300000|2021-11-29 15:38:20|4341.3|4341.3|4340.67|4340.67|4341.3|4341.3|4340.67|4340.67|0
1638200310000|2021-11-29 15:38:30|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|0
1638200320000|2021-11-29 15:38:40|4340.32|4340.32|4340.28|4340.28|4340.32|4340.32|4340.28|4340.28|0
1638200330000|2021-11-29 15:38:50|4340.19|4340.19|4339.4|4339.4|4340.19|4340.19|4339.4|4339.4|0
1638200340000|2021-11-29 15:39:00|4339.34|4339.34|4339.38|4339.38|4339.38|4339.38|4339.34|4339.34|0
1638200350000|2021-11-29 15:39:10|4339.42|4339.42|4338.95|4338.95|4339.42|4339.42|4338.95|4338.95|0
1638200360000|2021-11-29 15:39:20|4339.14|4339.14|4337.74|4337.74|4339.14|4339.14|4337.74|4337.74|0
1638200370000|2021-11-29 15:39:30|4337.9|4337.9|4337.58|4337.58|4338.21|4338.21|4337.58|4337.58|0
1638200380000|2021-11-29 15:39:40|4337.62|4337.62|4338.25|4338.25|4338.25|4338.25|4337.62|4337.62|0
1638200390000|2021-11-29 15:39:50|4338.22|4338.22|4339.36|4339.36|4339.36|4339.36|4338.22|4338.22|0
1638200400000|2021-11-29 15:40:00|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|0
1638200410000|2021-11-29 15:40:10|4339.37|4339.37|4339.17|4339.17|4339.49|4339.49|4339.17|4339.17|0
1638200420000|2021-11-29 15:40:20|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|0
1638200430000|2021-11-29 15:40:30|4338.34|4338.34|4338.65|4338.65|4338.65|4338.65|4338.34|4338.34|0
1638200440000|2021-11-29 15:40:40|4338.5|4338.5|4337.41|4337.41|4338.5|4338.5|4337.41|4337.41|0
1638200450000|2021-11-29 15:40:50|4337.25|4337.25|4337.25|4337.25|4337.25|4337.25|4337.25|4337.25|0
1638200460000|2021-11-29 15:41:00|4337.41|4337.41|4337.24|4337.24|4337.41|4337.41|4337.24|4337.24|0
1638200470000|2021-11-29 15:41:10|4337.4|4337.4|4337.49|4337.49|4337.49|4337.49|4337.4|4337.4|0
1638200480000|2021-11-29 15:41:20|4337.4|4337.4|4337.22|4337.22|4337.4|4337.4|4337.22|4337.22|0
1638200490000|2021-11-29 15:41:30|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|0
1638200500000|2021-11-29 15:41:40|4337.44|4337.44|4337.48|4337.48|4337.48|4337.48|4337.44|4337.44|0
1638200510000|2021-11-29 15:41:50|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|0
1638200520000|2021-11-29 15:42:00|4337.02|4337.02|4336.88|4336.88|4337.33|4337.33|4336.7|4336.7|0
1638200530000|2021-11-29 15:42:10|4336.84|4336.84|4336.53|4336.53|4336.84|4336.84|4336.53|4336.53|0
1638200540000|2021-11-29 15:42:20|4336.83|4336.83|4337.3|4337.3|4337.3|4337.3|4336.83|4336.83|0
1638200550000|2021-11-29 15:42:30|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|0
1638200560000|2021-11-29 15:42:40|4337.29|4337.29|4336.83|4336.83|4337.29|4337.29|4336.83|4336.83|0
1638200570000|2021-11-29 15:42:50|4336.94|4336.94|4336.48|4336.48|4336.94|4336.94|4336.48|4336.48|0
1638200580000|2021-11-29 15:43:00|4336.33|4336.33|4336.73|4336.73|4336.73|4336.73|4336.33|4336.33|0
1638200590000|2021-11-29 15:43:10|4336.42|4336.42|4335.79|4335.79|4336.42|4336.42|4335.79|4335.79|0
1638200600000|2021-11-29 15:43:20|4335.62|4335.62|4334.96|4334.96|4335.98|4335.98|4334.8|4334.8|0
1638200610000|2021-11-29 15:43:30|4335.27|4335.27|4335.65|4335.65|4335.65|4335.65|4335.27|4335.27|0
1638200620000|2021-11-29 15:43:40|4335.77|4335.77|4336.22|4336.22|4336.22|4336.22|4335.77|4335.77|0
1638200630000|2021-11-29 15:43:50|4336.28|4336.28|4336.22|4336.22|4336.28|4336.28|4336.22|4336.22|0
1638200640000|2021-11-29 15:44:00|4336.21|4336.21|4335.57|4335.57|4336.21|4336.21|4335.57|4335.57|0
1638200650000|2021-11-29 15:44:10|4334.64|4334.64|4334.6|4334.6|4334.91|4334.91|4334.6|4334.6|0
1638200660000|2021-11-29 15:44:20|4334.62|4334.62|4334.38|4334.38|4334.62|4334.62|4334.38|4334.38|0
1638200690000|2021-11-29 15:44:50|4334.69|4334.69|4334.06|4334.06|4334.69|4334.69|4334.06|4334.06|0
1638200700000|2021-11-29 15:45:00|4333.91|4333.91|4333.85|4333.85|4333.91|4333.91|4333.73|4333.73|0
1638200710000|2021-11-29 15:45:10|4334.01|4334.01|4333.75|4333.75|4334.01|4334.01|4333.64|4333.64|0
1638200720000|2021-11-29 15:45:20|4333.71|4333.71|4333.86|4333.86|4333.86|4333.86|4333.71|4333.71|0
1638200730000|2021-11-29 15:45:30|4333.75|4333.75|4333.79|4333.79|4333.79|4333.79|4333.75|4333.75|0
1638200740000|2021-11-29 15:45:40|4333.47|4333.47|4333.25|4333.25|4333.47|4333.47|4332.85|4332.85|0
1638200750000|2021-11-29 15:45:50|4333.37|4333.37|4333.16|4333.16|4333.37|4333.37|4333|4333|0
1638200760000|2021-11-29 15:46:00|4332.54|4332.54|4332.85|4332.85|4332.85|4332.85|4332.54|4332.54|0
1638200770000|2021-11-29 15:46:10|4332.91|4332.91|4332.59|4332.59|4332.91|4332.91|4332.59|4332.59|0
1638200780000|2021-11-29 15:46:20|4332.57|4332.57|4333.19|4333.19|4333.19|4333.19|4332.57|4332.57|0
1638200790000|2021-11-29 15:46:30|4333.04|4333.04|4332.64|4332.64|4333.35|4333.35|4332.64|4332.64|0
1638200800000|2021-11-29 15:46:40|4333.27|4333.27|4332.35|4332.35|4333.27|4333.27|4332.35|4332.35|0
1638200810000|2021-11-29 15:46:50|4332.66|4332.66|4332.42|4332.42|4332.66|4332.66|4332.42|4332.42|0
1638200830000|2021-11-29 15:47:10|4332.58|4332.58|4332.38|4332.38|4332.69|4332.69|4332.38|4332.38|0
1638200840000|2021-11-29 15:47:20|4332.69|4332.69|4333|4333|4333|4333|4332.69|4332.69|0
1638200880000|2021-11-29 15:48:00|4333.02|4333.02|4333.04|4333.04|4333.15|4333.15|4333|4333|0
1638200890000|2021-11-29 15:48:10|4332.94|4332.94|4333.12|4333.12|4333.12|4333.12|4332.94|4332.94|0
1638200900000|2021-11-29 15:48:20|4333.24|4333.24|4333.69|4333.69|4333.69|4333.69|4333.24|4333.24|0
1638200910000|2021-11-29 15:48:30|4333.07|4333.07|4332.79|4332.79|4333.07|4333.07|4332.79|4332.79|0
1638200920000|2021-11-29 15:48:40|4332.62|4332.62|4332.3|4332.3|4332.62|4332.62|4332.3|4332.3|0
1638200930000|2021-11-29 15:48:50|4332.21|4332.21|4332|4332|4332.21|4332.21|4332|4332|0
1638200940000|2021-11-29 15:49:00|4332.09|4332.09|4332.09|4332.09|4332.09|4332.09|4331.62|4331.62|0
1638200950000|2021-11-29 15:49:10|4332.4|4332.4|4332.62|4332.62|4332.71|4332.71|4332.4|4332.4|0
1638200960000|2021-11-29 15:49:20|4332.53|4332.53|4332.29|4332.29|4332.53|4332.53|4332.29|4332.29|0
1638200970000|2021-11-29 15:49:30|4331.98|4331.98|4332.13|4332.13|4332.13|4332.13|4331.98|4331.98|0
1638200980000|2021-11-29 15:49:40|4331.85|4331.85|4332.17|4332.17|4332.17|4332.17|4331.85|4331.85|0
1638200990000|2021-11-29 15:49:50|4332.07|4332.07|4331.78|4331.78|4332.38|4332.38|4331.78|4331.78|0
1638201000000|2021-11-29 15:50:00|4331.46|4331.46|4331.78|4331.78|4331.78|4331.78|4331.46|4331.46|0
1638201010000|2021-11-29 15:50:10|4332.09|4332.09|4332.4|4332.4|4332.4|4332.4|4332.09|4332.09|0
1638201020000|2021-11-29 15:50:20|4332.55|4332.55|4332.87|4332.87|4332.87|4332.87|4332.55|4332.55|0
1638201030000|2021-11-29 15:50:30|4332.55|4332.55|4332.4|4332.4|4332.55|4332.55|4332.4|4332.4|0
1638201040000|2021-11-29 15:50:40|4332.48|4332.48|4333.26|4333.26|4333.26|4333.26|4332.48|4332.48|0
1638201050000|2021-11-29 15:50:50|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|0
1638201060000|2021-11-29 15:51:00|4332.63|4332.63|4332.3|4332.3|4332.63|4332.63|4332.3|4332.3|0
1638201070000|2021-11-29 15:51:10|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|0
1638201080000|2021-11-29 15:51:20|4333.87|4333.87|4333.87|4333.87|4333.87|4333.87|4333.87|4333.87|0
1638201090000|2021-11-29 15:51:30|4334.18|4334.18|4334.42|4334.42|4334.42|4334.42|4334.18|4334.18|0
1638201100000|2021-11-29 15:51:40|4334.48|4334.48|4332.1|4332.1|4334.48|4334.48|4331.98|4331.98|0
1638201130000|2021-11-29 15:52:10|4332.41|4332.41|4333.53|4333.53|4333.53|4333.53|4332.41|4332.41|0
1638201140000|2021-11-29 15:52:20|4332.91|4332.91|4333.56|4333.56|4333.56|4333.56|4332.91|4332.91|0
1638201150000|2021-11-29 15:52:30|4333.47|4333.47|4333.16|4333.16|4333.47|4333.47|4333.16|4333.16|0
1638201160000|2021-11-29 15:52:40|4333|4333|4332.72|4332.72|4333|4333|4332.72|4332.72|0
1638201170000|2021-11-29 15:52:50|4332.57|4332.57|4332.94|4332.94|4332.94|4332.94|4332.57|4332.57|0
1638201180000|2021-11-29 15:53:00|4333.25|4333.25|4333.37|4333.37|4333.37|4333.37|4333.25|4333.25|0
1638201190000|2021-11-29 15:53:10|4333.22|4333.22|4333.44|4333.44|4333.53|4333.53|4333.22|4333.22|0
1638201200000|2021-11-29 15:53:20|4333.28|4333.28|4333.22|4333.22|4333.28|4333.28|4333.13|4333.13|0
1638201220000|2021-11-29 15:53:40|4333.1|4333.1|4333.1|4333.1|4333.1|4333.1|4333.1|4333.1|0
1638201230000|2021-11-29 15:53:50|4332.17|4332.17|4331.39|4331.39|4332.17|4332.17|4331.39|4331.39|0
1638201240000|2021-11-29 15:54:00|4331.7|4331.7|4331.86|4331.86|4331.86|4331.86|4331.7|4331.7|0
1638201250000|2021-11-29 15:54:10|4332.48|4332.48|4332.57|4332.57|4332.57|4332.57|4332.42|4332.42|0
1638201260000|2021-11-29 15:54:20|4332.26|4332.26|4331.52|4331.52|4332.26|4332.26|4331.52|4331.52|0
1638201270000|2021-11-29 15:54:30|4331.47|4331.47|4331.76|4331.76|4331.76|4331.76|4331.45|4331.45|0
1638201280000|2021-11-29 15:54:40|4332.07|4332.07|4332.38|4332.38|4332.38|4332.38|4332.07|4332.07|0
1638201290000|2021-11-29 15:54:50|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|0
1638201300000|2021-11-29 15:55:00|4332.58|4332.58|4332.82|4332.82|4332.82|4332.82|4332.58|4332.58|0
1638201310000|2021-11-29 15:55:10|4332.92|4332.92|4333.22|4333.22|4333.22|4333.22|4332.92|4332.92|0
1638201320000|2021-11-29 15:55:20|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|0
1638201330000|2021-11-29 15:55:30|4333.49|4333.49|4333.28|4333.28|4333.49|4333.49|4333.28|4333.28|0
1638201340000|2021-11-29 15:55:40|4333.59|4333.59|4333.93|4333.93|4333.93|4333.93|4333.59|4333.59|0
1638201350000|2021-11-29 15:55:50|4334.02|4334.02|4334.17|4334.17|4334.49|4334.49|4334.02|4334.02|0
1638201360000|2021-11-29 15:56:00|4334.27|4334.27|4333.77|4333.77|4334.27|4334.27|4333.77|4333.77|0
1638201370000|2021-11-29 15:56:10|4333.52|4333.52|4333.12|4333.12|4333.52|4333.52|4333.06|4333.06|0
1638201380000|2021-11-29 15:56:20|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|4332.71|4332.71|0
1638201390000|2021-11-29 15:56:30|4332.84|4332.84|4333.15|4333.15|4333.31|4333.31|4332.84|4332.84|0
1638201400000|2021-11-29 15:56:40|4332.84|4332.84|4332.99|4332.99|4332.99|4332.99|4332.84|4332.84|0
1638201410000|2021-11-29 15:56:50|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|0
1638201430000|2021-11-29 15:57:10|4333.49|4333.49|4333.49|4333.49|4333.49|4333.49|4333.49|4333.49|0
1638201440000|2021-11-29 15:57:20|4333.4|4333.4|4333.24|4333.24|4333.4|4333.4|4333.24|4333.24|0
1638201460000|2021-11-29 15:57:40|4333.4|4333.4|4333.5|4333.5|4333.71|4333.71|4333.4|4333.4|0
1638201470000|2021-11-29 15:57:50|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|0
1638201490000|2021-11-29 15:58:10|4334.12|4334.12|4334.44|4334.44|4334.44|4334.44|4334.12|4334.12|0
1638201500000|2021-11-29 15:58:20|4334.12|4334.12|4334.54|4334.54|4334.54|4334.54|4334.12|4334.12|0
1638201510000|2021-11-29 15:58:30|4334.6|4334.6|4335.06|4335.06|4335.06|4335.06|4334.6|4334.6|0
1638201520000|2021-11-29 15:58:40|4335.22|4335.22|4335.22|4335.22|4335.22|4335.22|4335.22|4335.22|0
1638201530000|2021-11-29 15:58:50|4335.4|4335.4|4335.38|4335.38|4335.4|4335.4|4335.38|4335.38|0
1638201540000|2021-11-29 15:59:00|4335.06|4335.06|4334.89|4334.89|4335.12|4335.12|4334.71|4334.71|0
1638201550000|2021-11-29 15:59:10|4334.95|4334.95|4333.86|4333.86|4334.95|4334.95|4333.86|4333.86|0
1638201560000|2021-11-29 15:59:20|4334.01|4334.01|4333.58|4333.58|4334.01|4334.01|4333.58|4333.58|0
1638201570000|2021-11-29 15:59:30|4333.41|4333.41|4332.9|4332.9|4333.41|4333.41|4332.9|4332.9|0
1638201580000|2021-11-29 15:59:40|4332.86|4332.86|4332.57|4332.57|4332.86|4332.86|4332.57|4332.57|0
1638201590000|2021-11-29 15:59:50|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|0
1638201600000|2021-11-29 16:00:00|4332.84|4332.84|4333.68|4333.68|4333.68|4333.68|4332.75|4332.75|0
1638201610000|2021-11-29 16:00:10|4333.84|4333.84|4333.53|4333.53|4333.84|4333.84|4333.53|4333.53|0
1638201620000|2021-11-29 16:00:20|4333.59|4333.59|4333.86|4333.86|4334.26|4334.26|4333.59|4333.59|0
1638201630000|2021-11-29 16:00:30|4333.95|4333.95|4334.67|4334.67|4334.67|4334.67|4333.95|4333.95|0
1638201640000|2021-11-29 16:00:40|4334.36|4334.36|4334.57|4334.57|4334.57|4334.57|4334.36|4334.36|0
1638201650000|2021-11-29 16:00:50|4334.88|4334.88|4334.97|4334.97|4334.97|4334.97|4334.88|4334.88|0
1638201660000|2021-11-29 16:01:00|4334.81|4334.81|4334.87|4334.87|4334.97|4334.97|4334.81|4334.81|0
1638201670000|2021-11-29 16:01:10|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|0
1638201680000|2021-11-29 16:01:20|4334.94|4334.94|4335.21|4335.21|4335.26|4335.26|4334.94|4334.94|0
1638201690000|2021-11-29 16:01:30|4335.17|4335.17|4335.29|4335.29|4335.29|4335.29|4335.17|4335.17|0
1638201700000|2021-11-29 16:01:40|4334.98|4334.98|4335.07|4335.07|4335.07|4335.07|4334.98|4334.98|0
1638201710000|2021-11-29 16:01:50|4335.38|4335.38|4335.54|4335.54|4335.54|4335.54|4335.38|4335.38|0
1638201720000|2021-11-29 16:02:00|4336.16|4336.16|4336.71|4336.71|4336.71|4336.71|4335.85|4335.85|0
1638201730000|2021-11-29 16:02:10|4336.77|4336.77|4337.08|4337.08|4337.39|4337.39|4336.77|4336.77|0
1638201740000|2021-11-29 16:02:20|4336.77|4336.77|4337.21|4337.21|4337.21|4337.21|4336.55|4336.55|0
1638201750000|2021-11-29 16:02:30|4337.39|4337.39|4336.7|4336.7|4337.79|4337.79|4336.55|4336.55|0
1638201760000|2021-11-29 16:02:40|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|0
1638201780000|2021-11-29 16:03:00|4336.21|4336.21|4335.21|4335.21|4336.3|4336.3|4335.21|4335.21|0
1638201790000|2021-11-29 16:03:10|4335.39|4335.39|4335.7|4335.7|4335.7|4335.7|4335.39|4335.39|0
1638201800000|2021-11-29 16:03:20|4335.42|4335.42|4335.73|4335.73|4335.73|4335.73|4335.42|4335.42|0
1638201810000|2021-11-29 16:03:30|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|0
1638201820000|2021-11-29 16:03:40|4335.67|4335.67|4335.52|4335.52|4335.67|4335.67|4335.52|4335.52|0
1638201830000|2021-11-29 16:03:50|4335.21|4335.21|4334.89|4334.89|4335.21|4335.21|4334.89|4334.89|0
1638201840000|2021-11-29 16:04:00|4334.74|4334.74|4334.12|4334.12|4334.74|4334.74|4334.12|4334.12|0
1638201850000|2021-11-29 16:04:10|4333.96|4333.96|4333.96|4333.96|4333.96|4333.96|4333.96|4333.96|0
1638201860000|2021-11-29 16:04:20|4333.65|4333.65|4333.65|4333.65|4333.65|4333.65|4333.65|4333.65|0
1638201870000|2021-11-29 16:04:30|4333.96|4333.96|4333.65|4333.65|4333.96|4333.96|4333.65|4333.65|0
1638201880000|2021-11-29 16:04:40|4333.8|4333.8|4333.8|4333.8|4333.8|4333.8|4333.8|4333.8|0
1638201890000|2021-11-29 16:04:50|4333.99|4333.99|4333.5|4333.5|4333.99|4333.99|4333.5|4333.5|0
1638201900000|2021-11-29 16:05:00|4333.35|4333.35|4332.84|4332.84|4333.35|4333.35|4332.72|4332.72|0
1638201910000|2021-11-29 16:05:10|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|0
1638201920000|2021-11-29 16:05:20|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|0
1638201930000|2021-11-29 16:05:30|4333.75|4333.75|4334.06|4334.06|4334.06|4334.06|4333.75|4333.75|0
1638201940000|2021-11-29 16:05:40|4333.97|4333.97|4333.26|4333.26|4333.97|4333.97|4333.26|4333.26|0
1638201950000|2021-11-29 16:05:50|4333.2|4333.2|4333.3|4333.3|4333.3|4333.3|4332.99|4332.99|0
1638201960000|2021-11-29 16:06:00|4333.46|4333.46|4334.5|4334.5|4334.5|4334.5|4333.46|4333.46|0
1638201970000|2021-11-29 16:06:10|4334.53|4334.53|4334.55|4334.55|4334.55|4334.55|4334.53|4334.53|0
1638201980000|2021-11-29 16:06:20|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|0
1638201990000|2021-11-29 16:06:30|4334.71|4334.71|4334.06|4334.06|4334.71|4334.71|4334.06|4334.06|0
1638202000000|2021-11-29 16:06:40|4333.91|4333.91|4332.87|4332.87|4333.91|4333.91|4332.87|4332.87|0
1638202010000|2021-11-29 16:06:50|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|0
1638202020000|2021-11-29 16:07:00|4333.14|4333.14|4333.18|4333.18|4333.22|4333.22|4332.91|4332.91|0
1638202030000|2021-11-29 16:07:10|4333.02|4333.02|4332.24|4332.24|4333.02|4333.02|4332.09|4332.09|0
1638202040000|2021-11-29 16:07:20|4332.09|4332.09|4332.19|4332.19|4332.23|4332.23|4332.09|4332.09|0
1638202050000|2021-11-29 16:07:30|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|0
1638202060000|2021-11-29 16:07:40|4332.38|4332.38|4332.69|4332.69|4332.69|4332.69|4332.38|4332.38|0
1638202070000|2021-11-29 16:07:50|4332.39|4332.39|4332.23|4332.23|4332.54|4332.54|4332.23|4332.23|0
1638202080000|2021-11-29 16:08:00|4332.39|4332.39|4332.76|4332.76|4332.76|4332.76|4332.39|4332.39|0
1638202090000|2021-11-29 16:08:10|4332.67|4332.67|4331.94|4331.94|4332.67|4332.67|4331.94|4331.94|0
1638202100000|2021-11-29 16:08:20|4331.79|4331.79|4331.79|4331.79|4331.79|4331.79|4331.79|4331.79|0
1638202110000|2021-11-29 16:08:30|4331.85|4331.85|4332.65|4332.65|4332.65|4332.65|4331.85|4331.85|0
1638202120000|2021-11-29 16:08:40|4332.67|4332.67|4332.61|4332.61|4332.67|4332.67|4332.61|4332.61|0
1638202130000|2021-11-29 16:08:50|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|0
1638202140000|2021-11-29 16:09:00|4331.99|4331.99|4332.18|4332.18|4332.18|4332.18|4331.87|4331.87|0
1638202150000|2021-11-29 16:09:10|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|0
1638202160000|2021-11-29 16:09:20|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|0
1638202170000|2021-11-29 16:09:30|4331.25|4331.25|4331.2|4331.2|4331.25|4331.25|4331.16|4331.16|0
1638202180000|2021-11-29 16:09:40|4331.16|4331.16|4331.36|4331.36|4331.36|4331.36|4331.16|4331.16|0
1638202190000|2021-11-29 16:09:50|4331.26|4331.26|4331.84|4331.84|4331.84|4331.84|4331.26|4331.26|0
1638202200000|2021-11-29 16:10:00|4332.15|4332.15|4332.25|4332.25|4332.25|4332.25|4332.15|4332.15|0
1638202210000|2021-11-29 16:10:10|4332.4|4332.4|4332.71|4332.71|4332.86|4332.86|4332.4|4332.4|0
1638202220000|2021-11-29 16:10:20|4332.55|4332.55|4332.81|4332.81|4332.81|4332.81|4332.49|4332.49|0
1638202240000|2021-11-29 16:10:40|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|0
1638202260000|2021-11-29 16:11:00|4333.05|4333.05|4332.9|4332.9|4333.05|4333.05|4332.9|4332.9|0
1638202270000|2021-11-29 16:11:10|4333.21|4333.21|4333.21|4333.21|4333.52|4333.52|4333.21|4333.21|0
1638202280000|2021-11-29 16:11:20|4332.9|4332.9|4333.36|4333.36|4333.36|4333.36|4332.9|4332.9|0
1638202290000|2021-11-29 16:11:30|4333.4|4333.4|4333.09|4333.09|4333.4|4333.4|4333.09|4333.09|0
1638202300000|2021-11-29 16:11:40|4333.18|4333.18|4333.09|4333.09|4333.41|4333.41|4333.09|4333.09|0
1638202320000|2021-11-29 16:12:00|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|0
1638202330000|2021-11-29 16:12:10|4333.3|4333.3|4333.19|4333.19|4333.3|4333.3|4333.19|4333.19|0
1638202340000|2021-11-29 16:12:20|4333.03|4333.03|4332.88|4332.88|4333.19|4333.19|4332.83|4332.83|0
1638202350000|2021-11-29 16:12:30|4332.97|4332.97|4333.29|4333.29|4333.29|4333.29|4332.97|4332.97|0
1638202360000|2021-11-29 16:12:40|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|0
1638202390000|2021-11-29 16:13:10|4333.62|4333.62|4333.37|4333.37|4333.68|4333.68|4333.37|4333.37|0
1638202400000|2021-11-29 16:13:20|4333.42|4333.42|4333.1|4333.1|4333.42|4333.42|4333.1|4333.1|0
1638202410000|2021-11-29 16:13:30|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|0
1638202420000|2021-11-29 16:13:40|4332.64|4332.64|4332.33|4332.33|4332.64|4332.64|4332.33|4332.33|0
1638202430000|2021-11-29 16:13:50|4332.4|4332.4|4332.77|4332.77|4332.77|4332.77|4332.4|4332.4|0
1638202460000|2021-11-29 16:14:20|4332.87|4332.87|4332.91|4332.91|4332.91|4332.91|4332.87|4332.87|0
1638202470000|2021-11-29 16:14:30|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|0
1638202480000|2021-11-29 16:14:40|4333.07|4333.07|4332.76|4332.76|4333.07|4333.07|4332.76|4332.76|0
1638202500000|2021-11-29 16:15:00|4332.82|4332.82|4333.28|4333.28|4333.28|4333.28|4332.67|4332.67|0
1638202510000|2021-11-29 16:15:10|4333.59|4333.59|4333.45|4333.45|4333.6|4333.6|4333.45|4333.45|0
1638202520000|2021-11-29 16:15:20|4333.35|4333.35|4333.95|4333.95|4333.95|4333.95|4333.35|4333.35|0
1638202530000|2021-11-29 16:15:30|4334.04|4334.04|4333.82|4333.82|4334.13|4334.13|4333.82|4333.82|0
1638202540000|2021-11-29 16:15:40|4333.94|4333.94|4333.99|4333.99|4333.99|4333.99|4333.94|4333.94|0
1638202550000|2021-11-29 16:15:50|4333.68|4333.68|4333.63|4333.63|4333.68|4333.68|4333.63|4333.63|0
1638202560000|2021-11-29 16:16:00|4333.72|4333.72|4333.72|4333.72|4333.72|4333.72|4333.72|4333.72|0
1638202570000|2021-11-29 16:16:10|4333.73|4333.73|4333.27|4333.27|4333.89|4333.89|4333.27|4333.27|0
1638202580000|2021-11-29 16:16:20|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|0
1638202590000|2021-11-29 16:16:30|4333|4333|4332.64|4332.64|4333|4333|4332.64|4332.64|0
1638202600000|2021-11-29 16:16:40|4332.7|4332.7|4332.67|4332.67|4332.82|4332.82|4332.67|4332.67|0
1638202610000|2021-11-29 16:16:50|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|0
1638202620000|2021-11-29 16:17:00|4333.13|4333.13|4333.17|4333.17|4333.17|4333.17|4333.13|4333.13|0
1638202630000|2021-11-29 16:17:10|4333.06|4333.06|4332.81|4332.81|4333.11|4333.11|4332.81|4332.81|0
1638202640000|2021-11-29 16:17:20|4333.12|4333.12|4333.12|4333.12|4333.43|4333.43|4333.12|4333.12|0
1638202680000|2021-11-29 16:18:00|4333.14|4333.14|4332.99|4332.99|4333.14|4333.14|4332.99|4332.99|0
1638202690000|2021-11-29 16:18:10|4333.17|4333.17|4332.88|4332.88|4333.17|4333.17|4332.85|4332.85|0
1638202700000|2021-11-29 16:18:20|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|0
1638202710000|2021-11-29 16:18:30|4332.49|4332.49|4332.64|4332.64|4332.64|4332.64|4332.49|4332.49|0
1638202720000|2021-11-29 16:18:40|4332.8|4332.8|4332.74|4332.74|4332.8|4332.8|4332.74|4332.74|0
1638202730000|2021-11-29 16:18:50|4333.05|4333.05|4333.2|4333.2|4333.2|4333.2|4333.05|4333.05|0
1638202750000|2021-11-29 16:19:10|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|0
1638202760000|2021-11-29 16:19:20|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|0
1638202780000|2021-11-29 16:19:40|4333.3|4333.3|4333|4333|4333.3|4333.3|4332.68|4332.68|0
1638202790000|2021-11-29 16:19:50|4333.04|4333.04|4333.76|4333.76|4333.76|4333.76|4333.04|4333.04|0
1638202800000|2021-11-29 16:20:00|4333.66|4333.66|4333.63|4333.63|4333.66|4333.66|4333.48|4333.48|0
1638202810000|2021-11-29 16:20:10|4333.72|4333.72|4333.82|4333.82|4334.04|4334.04|4333.72|4333.72|0
1638202820000|2021-11-29 16:20:20|4333.97|4333.97|4334.15|4334.15|4334.15|4334.15|4333.97|4333.97|0
1638202840000|2021-11-29 16:20:40|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|0
1638202850000|2021-11-29 16:20:50|4334.1|4334.1|4334.33|4334.33|4334.33|4334.33|4334.01|4334.01|0
1638202860000|2021-11-29 16:21:00|4334.64|4334.64|4334.58|4334.58|4334.64|4334.64|4334.48|4334.48|0
1638202870000|2021-11-29 16:21:10|4334.73|4334.73|4334.83|4334.83|4334.88|4334.88|4334.73|4334.73|0
1638202880000|2021-11-29 16:21:20|4334.88|4334.88|4334.79|4334.79|4334.88|4334.88|4334.79|4334.79|0
1638202890000|2021-11-29 16:21:30|4334.88|4334.88|4335.42|4335.42|4335.51|4335.51|4334.88|4334.88|0
1638202900000|2021-11-29 16:21:40|4335.1|4335.1|4335.26|4335.26|4335.26|4335.26|4335.1|4335.1|0
1638202910000|2021-11-29 16:21:50|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|0
1638202920000|2021-11-29 16:22:00|4335.05|4335.05|4335.02|4335.02|4335.05|4335.05|4335.02|4335.02|0
1638202930000|2021-11-29 16:22:10|4334.87|4334.87|4334.4|4334.4|4334.87|4334.87|4334.4|4334.4|0
1638202950000|2021-11-29 16:22:30|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|0
1638202960000|2021-11-29 16:22:40|4334.71|4334.71|4335.03|4335.03|4335.03|4335.03|4334.4|4334.4|0
1638202980000|2021-11-29 16:23:00|4334.93|4334.93|4334.62|4334.62|4334.93|4334.93|4334.62|4334.62|0
1638203000000|2021-11-29 16:23:20|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|0
1638203010000|2021-11-29 16:23:30|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|0
1638203020000|2021-11-29 16:23:40|4334.36|4334.36|4334.27|4334.27|4334.36|4334.36|4334.27|4334.27|0
1638203030000|2021-11-29 16:23:50|4334.29|4334.29|4334.38|4334.38|4334.38|4334.38|4334.29|4334.29|0
1638203050000|2021-11-29 16:24:10|4334.69|4334.69|4334.71|4334.71|4334.71|4334.71|4334.69|4334.69|0
1638203060000|2021-11-29 16:24:20|4334.8|4334.8|4334.8|4334.8|4334.8|4334.8|4334.8|4334.8|0
1638203080000|2021-11-29 16:24:40|4335.74|4335.74|4336.01|4336.01|4336.05|4336.05|4335.74|4335.74|0
1638203090000|2021-11-29 16:24:50|4336.09|4336.09|4335.66|4335.66|4336.09|4336.09|4335.66|4335.66|0
1638203100000|2021-11-29 16:25:00|4335.72|4335.72|4336.03|4336.03|4336.03|4336.03|4335.72|4335.72|0
1638203110000|2021-11-29 16:25:10|4335.99|4335.99|4335.93|4335.93|4335.99|4335.99|4335.93|4335.93|0
1638203120000|2021-11-29 16:25:20|4335.77|4335.77|4335.83|4335.83|4335.83|4335.83|4335.52|4335.52|0
1638203130000|2021-11-29 16:25:30|4336.14|4336.14|4336.76|4336.76|4336.76|4336.76|4336.14|4336.14|0
1638203140000|2021-11-29 16:25:40|4336.92|4336.92|4336.14|4336.14|4336.92|4336.92|4336.14|4336.14|0
1638203150000|2021-11-29 16:25:50|4335.83|4335.83|4335.79|4335.79|4336.41|4336.41|4335.79|4335.79|0
1638203160000|2021-11-29 16:26:00|4335.83|4335.83|4335.7|4335.7|4335.83|4335.83|4335.51|4335.51|0
1638203170000|2021-11-29 16:26:10|4335.72|4335.72|4336.52|4336.52|4336.84|4336.84|4335.72|4335.72|0
1638203180000|2021-11-29 16:26:20|4336.83|4336.83|4337.23|4337.23|4337.23|4337.23|4336.83|4336.83|0
1638203190000|2021-11-29 16:26:30|4337.07|4337.07|4337.16|4337.16|4337.16|4337.16|4336.76|4336.76|0
1638203200000|2021-11-29 16:26:40|4337.47|4337.47|4337.38|4337.38|4337.47|4337.47|4337.38|4337.38|0
1638203210000|2021-11-29 16:26:50|4337.32|4337.32|4337.44|4337.44|4337.44|4337.44|4337.23|4337.23|0
1638203220000|2021-11-29 16:27:00|4337.29|4337.29|4337.2|4337.2|4337.6|4337.6|4337.2|4337.2|0
1638203230000|2021-11-29 16:27:10|4337.29|4337.29|4338|4338|4338|4338|4337.29|4337.29|0
1638203240000|2021-11-29 16:27:20|4337.69|4337.69|4337.63|4337.63|4338.09|4338.09|4337.31|4337.31|0
1638203250000|2021-11-29 16:27:30|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|4337.16|4337.16|0
1638203260000|2021-11-29 16:27:40|4337|4337|4337.01|4337.01|4337.1|4337.1|4336.88|4336.88|0
1638203270000|2021-11-29 16:27:50|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|0
1638203280000|2021-11-29 16:28:00|4337.32|4337.32|4336.72|4336.72|4337.36|4337.36|4336.66|4336.66|0
1638203290000|2021-11-29 16:28:10|4336.68|4336.68|4336.53|4336.53|4336.68|4336.68|4336.37|4336.37|0
1638203300000|2021-11-29 16:28:20|4336.22|4336.22|4335.98|4335.98|4336.22|4336.22|4335.91|4335.91|0
1638203310000|2021-11-29 16:28:30|4335.93|4335.93|4335.46|4335.46|4335.93|4335.93|4335.46|4335.46|0
1638203320000|2021-11-29 16:28:40|4335.77|4335.77|4335.69|4335.69|4335.77|4335.77|4335.69|4335.69|0
1638203330000|2021-11-29 16:28:50|4335.53|4335.53|4335.13|4335.13|4335.53|4335.53|4334.82|4334.82|0
1638203340000|2021-11-29 16:29:00|4335.25|4335.25|4334.36|4334.36|4335.38|4335.38|4333.9|4333.9|0
1638203350000|2021-11-29 16:29:10|4334.67|4334.67|4334.75|4334.75|4334.79|4334.79|4334.13|4334.13|0
1638203360000|2021-11-29 16:29:20|4334.58|4334.58|4334.62|4334.62|4334.62|4334.62|4333.55|4333.55|0
1638203370000|2021-11-29 16:29:30|4334.74|4334.74|4334.15|4334.15|4334.89|4334.89|4333.95|4333.95|0
1638203380000|2021-11-29 16:29:40|4334.13|4334.13|4333.3|4333.3|4334.13|4334.13|4332.92|4332.92|0
1638203390000|2021-11-29 16:29:50|4332.67|4332.67|4334.26|4334.26|4334.26|4334.26|4332.67|4332.67|0
1638260100000|2021-11-30 08:15:00|4301.21|4301.21|4303.14|4303.14|4303.49|4303.49|4301.19|4301.19|0
1638260110000|2021-11-30 08:15:10|4302.52|4302.52|4302.03|4302.03|4302.52|4302.52|4301.9|4301.9|0
1638260120000|2021-11-30 08:15:20|4301.72|4301.72|4302.34|4302.34|4302.34|4302.34|4301.72|4301.72|0
1638260130000|2021-11-30 08:15:30|4302.66|4302.66|4304.37|4304.37|4304.37|4304.37|4302.66|4302.66|0
1638260140000|2021-11-30 08:15:40|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|0
1638260150000|2021-11-30 08:15:50|4303.68|4303.68|4303.46|4303.46|4303.99|4303.99|4303.36|4303.36|0
1638260160000|2021-11-30 08:16:00|4303.38|4303.38|4303.43|4303.43|4304.04|4304.04|4302.8|4302.8|0
1638260170000|2021-11-30 08:16:10|4304.05|4304.05|4302.96|4302.96|4304.37|4304.37|4302.96|4302.96|0
1638260180000|2021-11-30 08:16:20|4304.21|4304.21|4305.46|4305.46|4305.46|4305.46|4304.21|4304.21|0
1638260190000|2021-11-30 08:16:30|4305.92|4305.92|4306.8|4306.8|4306.8|4306.8|4305.92|4305.92|0
1638260200000|2021-11-30 08:16:40|4306.49|4306.49|4307.02|4307.02|4307.02|4307.02|4306.49|4306.49|0
1638260210000|2021-11-30 08:16:50|4307.37|4307.37|4307.6|4307.6|4308.22|4308.22|4307.37|4307.37|0
1638260220000|2021-11-30 08:17:00|4307.54|4307.54|4307.57|4307.57|4307.85|4307.85|4307.26|4307.26|0
1638260230000|2021-11-30 08:17:10|4306.95|4306.95|4306.64|4306.64|4306.95|4306.95|4306.64|4306.64|0
1638260250000|2021-11-30 08:17:30|4306.93|4306.93|4308.28|4308.28|4308.28|4308.28|4306.89|4306.89|0
1638260260000|2021-11-30 08:17:40|4309.84|4309.84|4309.79|4309.79|4309.97|4309.97|4309.68|4309.68|0
1638260270000|2021-11-30 08:17:50|4309.94|4309.94|4309.6|4309.6|4309.94|4309.94|4309.6|4309.6|0
1638260280000|2021-11-30 08:18:00|4308.83|4308.83|4307.8|4307.8|4308.83|4308.83|4307.8|4307.8|0
1638260290000|2021-11-30 08:18:10|4307.48|4307.48|4305.61|4305.61|4307.48|4307.48|4305.61|4305.61|0
1638260300000|2021-11-30 08:18:20|4305.92|4305.92|4304.2|4304.2|4306.19|4306.19|4304.2|4304.2|0
1638260310000|2021-11-30 08:18:30|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|0
1638260320000|2021-11-30 08:18:40|4303.88|4303.88|4303.57|4303.57|4303.88|4303.88|4303.2|4303.2|0
1638260330000|2021-11-30 08:18:50|4303.42|4303.42|4303.49|4303.49|4304.04|4304.04|4303.39|4303.39|0
1638260340000|2021-11-30 08:19:00|4304.57|4304.57|4303.91|4303.91|4304.7|4304.7|4303.91|4303.91|0
1638260350000|2021-11-30 08:19:10|4303.28|4303.28|4303.19|4303.19|4303.28|4303.28|4303.19|4303.19|0
1638260360000|2021-11-30 08:19:20|4303.56|4303.56|4304.42|4304.42|4304.57|4304.57|4303.56|4303.56|0
1638260370000|2021-11-30 08:19:30|4304.36|4304.36|4302.25|4302.25|4304.36|4304.36|4301.32|4301.32|0
1638260380000|2021-11-30 08:19:40|4303.19|4303.19|4302.98|4302.98|4303.19|4303.19|4302.83|4302.83|0
1638260390000|2021-11-30 08:19:50|4303.07|4303.07|4303.7|4303.7|4303.7|4303.7|4303.07|4303.07|0
1638260400000|2021-11-30 08:20:00|4303.38|4303.38|4302.35|4302.35|4303.38|4303.38|4302.3|4302.3|0
1638260410000|2021-11-30 08:20:10|4302.44|4302.44|4302.57|4302.57|4302.75|4302.75|4302.44|4302.44|0
1638260420000|2021-11-30 08:20:20|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|0
1638260430000|2021-11-30 08:20:30|4301|4301|4300.08|4300.08|4301|4301|4300.08|4300.08|0
1638260440000|2021-11-30 08:20:40|4299.93|4299.93|4299.62|4299.62|4300.24|4300.24|4299.62|4299.62|0
1638260450000|2021-11-30 08:20:50|4299.71|4299.71|4302.64|4302.64|4302.64|4302.64|4299.71|4299.71|0
1638260460000|2021-11-30 08:21:00|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.17|4302.17|0
1638260470000|2021-11-30 08:21:10|4302.95|4302.95|4302.52|4302.52|4302.95|4302.95|4302.52|4302.52|0
1638260480000|2021-11-30 08:21:20|4303.15|4303.15|4303.61|4303.61|4303.61|4303.61|4303.15|4303.15|0
1638260490000|2021-11-30 08:21:30|4303.84|4303.84|4304.16|4304.16|4304.16|4304.16|4303.84|4303.84|0
1638260500000|2021-11-30 08:21:40|4304.47|4304.47|4304.53|4304.53|4304.9|4304.9|4304.16|4304.16|0
1638260510000|2021-11-30 08:21:50|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|0
1638260520000|2021-11-30 08:22:00|4304.41|4304.41|4302.59|4302.59|4304.63|4304.63|4302.59|4302.59|0
1638260530000|2021-11-30 08:22:10|4302.89|4302.89|4302.44|4302.44|4303.12|4303.12|4302.44|4302.44|0
1638260540000|2021-11-30 08:22:20|4301.98|4301.98|4301.04|4301.04|4301.98|4301.98|4301.04|4301.04|0
1638260550000|2021-11-30 08:22:30|4300.73|4300.73|4300.55|4300.55|4300.73|4300.73|4300.06|4300.06|0
1638260560000|2021-11-30 08:22:40|4300.36|4300.36|4300.14|4300.14|4300.55|4300.55|4300.14|4300.14|0
1638260570000|2021-11-30 08:22:50|4300.77|4300.77|4300.91|4300.91|4300.91|4300.91|4300.29|4300.29|0
1638260580000|2021-11-30 08:23:00|4301.19|4301.19|4300.52|4300.52|4301.28|4301.28|4300.52|4300.52|0
1638260590000|2021-11-30 08:23:10|4301.09|4301.09|4300.85|4300.85|4301.64|4301.64|4300.85|4300.85|0
1638260600000|2021-11-30 08:23:20|4301|4301|4301|4301|4301|4301|4300.38|4300.38|0
1638260610000|2021-11-30 08:23:30|4301.32|4301.32|4301.32|4301.32|4301.94|4301.94|4301|4301|0
1638260630000|2021-11-30 08:23:50|4301.41|4301.41|4300.66|4300.66|4301.41|4301.41|4300.43|4300.43|0
1638260640000|2021-11-30 08:24:00|4300.7|4300.7|4300.08|4300.08|4300.7|4300.7|4300.08|4300.08|0
1638260650000|2021-11-30 08:24:10|4300.31|4300.31|4301.08|4301.08|4301.08|4301.08|4300.31|4300.31|0
1638260660000|2021-11-30 08:24:20|4302.64|4302.64|4303.14|4303.14|4303.45|4303.45|4302.64|4302.64|0
1638260670000|2021-11-30 08:24:30|4303.38|4303.38|4303.34|4303.34|4303.8|4303.8|4302.72|4302.72|0
1638260680000|2021-11-30 08:24:40|4302.71|4302.71|4302.56|4302.56|4302.86|4302.86|4302.56|4302.56|0
1638260690000|2021-11-30 08:24:50|4302.64|4302.64|4304.7|4304.7|4304.7|4304.7|4302.64|4302.64|0
1638260700000|2021-11-30 08:25:00|4304.58|4304.58|4302.93|4302.93|4304.77|4304.77|4302|4302|0
1638260710000|2021-11-30 08:25:10|4303.39|4303.39|4303.49|4303.49|4303.49|4303.49|4303.39|4303.39|0
1638260720000|2021-11-30 08:25:20|4303.64|4303.64|4302.79|4302.79|4303.72|4303.72|4302.79|4302.79|0
1638260730000|2021-11-30 08:25:30|4303.09|4303.09|4302.15|4302.15|4304.03|4304.03|4301.97|4301.97|0
1638260740000|2021-11-30 08:25:40|4301.84|4301.84|4300.59|4300.59|4301.84|4301.84|4300.59|4300.59|0
1638260750000|2021-11-30 08:25:50|4300.28|4300.28|4301.21|4301.21|4301.21|4301.21|4300.28|4300.28|0
1638260760000|2021-11-30 08:26:00|4300.98|4300.98|4301.04|4301.04|4301.04|4301.04|4300.3|4300.3|0
1638260770000|2021-11-30 08:26:10|4300.73|4300.73|4301.49|4301.49|4301.49|4301.49|4300.56|4300.56|0
1638260780000|2021-11-30 08:26:20|4302.12|4302.12|4301.96|4301.96|4302.12|4302.12|4301.81|4301.81|0
1638260790000|2021-11-30 08:26:30|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|0
1638260800000|2021-11-30 08:26:40|4302.38|4302.38|4303.14|4303.14|4303.14|4303.14|4302.38|4302.38|0
1638260810000|2021-11-30 08:26:50|4303.46|4303.46|4303.52|4303.52|4303.52|4303.52|4303.15|4303.15|0
1638260820000|2021-11-30 08:27:00|4303.21|4303.21|4302.27|4302.27|4303.21|4303.21|4302.27|4302.27|0
1638260830000|2021-11-30 08:27:10|4301.96|4301.96|4301.4|4301.4|4301.96|4301.96|4301.4|4301.4|0
1638260840000|2021-11-30 08:27:20|4301.32|4301.32|4302.94|4302.94|4303.08|4303.08|4301.32|4301.32|0
1638260850000|2021-11-30 08:27:30|4302.32|4302.32|4301.86|4301.86|4302.32|4302.32|4301.86|4301.86|0
1638260860000|2021-11-30 08:27:40|4302.17|4302.17|4301.49|4301.49|4302.17|4302.17|4301.23|4301.23|0
1638260880000|2021-11-30 08:28:00|4302.11|4302.11|4302.81|4302.81|4302.81|4302.81|4302.11|4302.11|0
1638260890000|2021-11-30 08:28:10|4302.77|4302.77|4302.93|4302.93|4303.24|4303.24|4302.77|4302.77|0
1638260900000|2021-11-30 08:28:20|4302.77|4302.77|4302.9|4302.9|4303.09|4303.09|4302.77|4302.77|0
1638260910000|2021-11-30 08:28:30|4303.09|4303.09|4303.09|4303.09|4303.09|4303.09|4303.09|4303.09|0
1638260920000|2021-11-30 08:28:40|4302.99|4302.99|4303.31|4303.31|4303.31|4303.31|4302.99|4302.99|0
1638260930000|2021-11-30 08:28:50|4304.7|4304.7|4304.79|4304.79|4304.79|4304.79|4304.7|4304.7|0
1638260940000|2021-11-30 08:29:00|4304.85|4304.85|4305.68|4305.68|4305.68|4305.68|4304.85|4304.85|0
1638260950000|2021-11-30 08:29:10|4305.37|4305.37|4305.99|4305.99|4305.99|4305.99|4305.37|4305.37|0
1638260960000|2021-11-30 08:29:20|4305.58|4305.58|4306.15|4306.15|4306.15|4306.15|4304.9|4304.9|0
1638260970000|2021-11-30 08:29:30|4306.27|4306.27|4306.17|4306.17|4306.27|4306.27|4306.17|4306.17|0
1638260980000|2021-11-30 08:29:40|4305.99|4305.99|4306.88|4306.88|4306.88|4306.88|4305.95|4305.95|0
1638260990000|2021-11-30 08:29:50|4307.2|4307.2|4306.26|4306.26|4307.2|4307.2|4306.26|4306.26|0
1638261000000|2021-11-30 08:30:00|4305.36|4305.36|4305.98|4305.98|4305.98|4305.98|4304.44|4304.44|0
1638261010000|2021-11-30 08:30:10|4305.52|4305.52|4307.48|4307.48|4307.48|4307.48|4305.52|4305.52|0
1638261020000|2021-11-30 08:30:20|4307.39|4307.39|4308.02|4308.02|4308.02|4308.02|4307.39|4307.39|0
1638261030000|2021-11-30 08:30:30|4308.96|4308.96|4308.76|4308.76|4308.96|4308.96|4308.33|4308.33|0
1638261040000|2021-11-30 08:30:40|4308.95|4308.95|4308.85|4308.85|4309.04|4309.04|4308.85|4308.85|0
1638261050000|2021-11-30 08:30:50|4308.54|4308.54|4306.39|4306.39|4308.54|4308.54|4306.39|4306.39|0
1638261060000|2021-11-30 08:31:00|4306.48|4306.48|4305.43|4305.43|4306.48|4306.48|4305.43|4305.43|0
1638261070000|2021-11-30 08:31:10|4305.58|4305.58|4305.95|4305.95|4305.95|4305.95|4305.58|4305.58|0
1638261080000|2021-11-30 08:31:20|4306.04|4306.04|4305.9|4305.9|4306.04|4306.04|4305.42|4305.42|0
1638261090000|2021-11-30 08:31:30|4305.27|4305.27|4304.24|4304.24|4305.27|4305.27|4304.24|4304.24|0
1638261110000|2021-11-30 08:31:50|4304.4|4304.4|4304.09|4304.09|4304.4|4304.4|4304.09|4304.09|0
1638261120000|2021-11-30 08:32:00|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|0
1638261130000|2021-11-30 08:32:10|4303.96|4303.96|4303.84|4303.84|4303.96|4303.96|4303.84|4303.84|0
1638261140000|2021-11-30 08:32:20|4301.34|4301.34|4301.02|4301.02|4301.34|4301.34|4301.02|4301.02|0
1638261150000|2021-11-30 08:32:30|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|0
1638261160000|2021-11-30 08:32:40|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|0
1638261170000|2021-11-30 08:32:50|4301.35|4301.35|4301.97|4301.97|4301.97|4301.97|4301.35|4301.35|0
1638261180000|2021-11-30 08:33:00|4302.28|4302.28|4302.71|4302.71|4302.71|4302.71|4301.79|4301.79|0
1638261190000|2021-11-30 08:33:10|4303.61|4303.61|4304.33|4304.33|4304.42|4304.42|4303.61|4303.61|0
1638261200000|2021-11-30 08:33:20|4304.51|4304.51|4303.74|4303.74|4304.51|4304.51|4302.64|4302.64|0
1638261210000|2021-11-30 08:33:30|4303.63|4303.63|4304.03|4304.03|4304.03|4304.03|4303.31|4303.31|0
1638261220000|2021-11-30 08:33:40|4303.09|4303.09|4302.16|4302.16|4303.09|4303.09|4302.16|4302.16|0
1638261230000|2021-11-30 08:33:50|4300.91|4300.91|4302.03|4302.03|4302.03|4302.03|4300.63|4300.63|0
1638261240000|2021-11-30 08:34:00|4301.4|4301.4|4301.17|4301.17|4301.84|4301.84|4300.63|4300.63|0
1638261250000|2021-11-30 08:34:10|4300.86|4300.86|4300.2|4300.2|4300.86|4300.86|4300.2|4300.2|0
1638261260000|2021-11-30 08:34:20|4299.88|4299.88|4298.98|4298.98|4300.23|4300.23|4298.98|4298.98|0
1638261270000|2021-11-30 08:34:30|4298.36|4298.36|4297.84|4297.84|4298.36|4298.36|4297.84|4297.84|0
1638261280000|2021-11-30 08:34:40|4297.94|4297.94|4297.31|4297.31|4297.94|4297.94|4297.31|4297.31|0
1638261290000|2021-11-30 08:34:50|4297.62|4297.62|4297.94|4297.94|4297.94|4297.94|4297.62|4297.62|0
1638261300000|2021-11-30 08:35:00|4297.7|4297.7|4297.39|4297.39|4297.7|4297.7|4297.39|4297.39|0
1638261310000|2021-11-30 08:35:10|4297.48|4297.48|4297.17|4297.17|4297.48|4297.48|4297.17|4297.17|0
1638261320000|2021-11-30 08:35:20|4298.11|4298.11|4297.48|4297.48|4298.11|4298.11|4297.17|4297.17|0
1638261330000|2021-11-30 08:35:30|4297.79|4297.79|4298.59|4298.59|4298.59|4298.59|4297.79|4297.79|0
1638261340000|2021-11-30 08:35:40|4299.22|4299.22|4298.91|4298.91|4299.53|4299.53|4298.91|4298.91|0
1638261360000|2021-11-30 08:36:00|4297.97|4297.97|4298.05|4298.05|4298.05|4298.05|4297.46|4297.46|0
1638261370000|2021-11-30 08:36:10|4298.36|4298.36|4298.52|4298.52|4298.82|4298.82|4298.36|4298.36|0
1638261380000|2021-11-30 08:36:20|4298.47|4298.47|4297.36|4297.36|4298.47|4298.47|4297.36|4297.36|0
1638261390000|2021-11-30 08:36:30|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|0
1638261400000|2021-11-30 08:36:40|4297.36|4297.36|4296.65|4296.65|4297.36|4297.36|4296.65|4296.65|0
1638261410000|2021-11-30 08:36:50|4296.97|4296.97|4297.28|4297.28|4297.28|4297.28|4296.65|4296.65|0
1638261420000|2021-11-30 08:37:00|4297.9|4297.9|4296.38|4296.38|4297.9|4297.9|4296.38|4296.38|0
1638261430000|2021-11-30 08:37:10|4296.47|4296.47|4294.11|4294.11|4296.47|4296.47|4294.11|4294.11|0
1638261450000|2021-11-30 08:37:30|4294.42|4294.42|4292.9|4292.9|4294.42|4294.42|4292.9|4292.9|0
1638261460000|2021-11-30 08:37:40|4291.97|4291.97|4292.18|4292.18|4292.18|4292.18|4290.49|4290.49|0
1638261470000|2021-11-30 08:37:50|4292.28|4292.28|4292.05|4292.05|4292.36|4292.36|4292.05|4292.05|0
1638261480000|2021-11-30 08:38:00|4291.96|4291.96|4291.05|4291.05|4292|4292|4291.05|4291.05|0
1638261490000|2021-11-30 08:38:10|4290.74|4290.74|4291.35|4291.35|4291.35|4291.35|4290.72|4290.72|0
1638261500000|2021-11-30 08:38:20|4290.72|4290.72|4290.15|4290.15|4290.72|4290.72|4290.15|4290.15|0
1638261510000|2021-11-30 08:38:30|4289.84|4289.84|4287.17|4287.17|4289.84|4289.84|4287.17|4287.17|0
1638261520000|2021-11-30 08:38:40|4287.26|4287.26|4288.17|4288.17|4288.17|4288.17|4287.26|4287.26|0
1638261530000|2021-11-30 08:38:50|4288.29|4288.29|4287.72|4287.72|4288.29|4288.29|4287.67|4287.67|0
1638261540000|2021-11-30 08:39:00|4287.41|4287.41|4286.71|4286.71|4287.42|4287.42|4286.71|4286.71|0
1638261550000|2021-11-30 08:39:10|4286.09|4286.09|4285.65|4285.65|4286.09|4286.09|4285.65|4285.65|0
1638261560000|2021-11-30 08:39:20|4285.49|4285.49|4285.48|4285.48|4285.7|4285.7|4285.39|4285.39|0
1638261570000|2021-11-30 08:39:30|4285.79|4285.79|4286.68|4286.68|4287.31|4287.31|4285.79|4285.79|0
1638261580000|2021-11-30 08:39:40|4286.37|4286.37|4284.98|4284.98|4286.37|4286.37|4284.98|4284.98|0
1638261590000|2021-11-30 08:39:50|4284.75|4284.75|4286.39|4286.39|4286.45|4286.45|4284.75|4284.75|0
1638261600000|2021-11-30 08:40:00|4285.46|4285.46|4285.03|4285.03|4285.46|4285.46|4285.03|4285.03|0
1638261610000|2021-11-30 08:40:10|4285.2|4285.2|4283.66|4283.66|4285.2|4285.2|4283.66|4283.66|0
1638261620000|2021-11-30 08:40:20|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|0
1638261630000|2021-11-30 08:40:30|4283.29|4283.29|4283.29|4283.29|4283.29|4283.29|4283.29|4283.29|0
1638261640000|2021-11-30 08:40:40|4284.22|4284.22|4284.95|4284.95|4284.95|4284.95|4284.22|4284.22|0
1638261650000|2021-11-30 08:40:50|4285.07|4285.07|4285.77|4285.77|4286.11|4286.11|4285.07|4285.07|0
1638261660000|2021-11-30 08:41:00|4285.46|4285.46|4285.46|4285.46|4285.77|4285.77|4284.83|4284.83|0
1638261670000|2021-11-30 08:41:10|4285.95|4285.95|4286.57|4286.57|4286.57|4286.57|4285.95|4285.95|0
1638261680000|2021-11-30 08:41:20|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|0
1638261690000|2021-11-30 08:41:30|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|0
1638261700000|2021-11-30 08:41:40|4285.19|4285.19|4285.22|4285.22|4285.32|4285.32|4284.91|4284.91|0
1638261710000|2021-11-30 08:41:50|4285.18|4285.18|4285.67|4285.67|4285.8|4285.8|4284.55|4284.55|0
1638261720000|2021-11-30 08:42:00|4285.04|4285.04|4284.55|4284.55|4285.04|4285.04|4284.55|4284.55|0
1638261730000|2021-11-30 08:42:10|4285.48|4285.48|4285.63|4285.63|4285.67|4285.67|4285.48|4285.48|0
1638261740000|2021-11-30 08:42:20|4285.59|4285.59|4285.69|4285.69|4285.91|4285.91|4285.54|4285.54|0
1638261750000|2021-11-30 08:42:30|4285.06|4285.06|4285.49|4285.49|4285.49|4285.49|4285.06|4285.06|0
1638261760000|2021-11-30 08:42:40|4285.8|4285.8|4285.41|4285.41|4286.11|4286.11|4284.65|4284.65|0
1638261770000|2021-11-30 08:42:50|4286.04|4286.04|4285.7|4285.7|4286.16|4286.16|4285.24|4285.24|0
1638261780000|2021-11-30 08:43:00|4285.61|4285.61|4283.82|4283.82|4285.61|4285.61|4283.66|4283.66|0
1638261800000|2021-11-30 08:43:20|4285.37|4285.37|4285.15|4285.15|4285.49|4285.49|4285.15|4285.15|0
1638261810000|2021-11-30 08:43:30|4284.53|4284.53|4284.13|4284.13|4284.75|4284.75|4284.13|4284.13|0
1638261820000|2021-11-30 08:43:40|4284.44|4284.44|4284.87|4284.87|4284.87|4284.87|4284.44|4284.44|0
1638261830000|2021-11-30 08:43:50|4284.93|4284.93|4284.87|4284.87|4284.93|4284.93|4284.87|4284.87|0
1638261840000|2021-11-30 08:44:00|4284.83|4284.83|4286.54|4286.54|4286.54|4286.54|4284.83|4284.83|0
1638261860000|2021-11-30 08:44:20|4286.58|4286.58|4285.96|4285.96|4286.58|4286.58|4285.96|4285.96|0
1638261870000|2021-11-30 08:44:30|4285.34|4285.34|4283.88|4283.88|4285.34|4285.34|4283.88|4283.88|0
1638261880000|2021-11-30 08:44:40|4283.96|4283.96|4283.88|4283.88|4283.96|4283.96|4283.88|4283.88|0
1638261890000|2021-11-30 08:44:50|4283.25|4283.25|4282.07|4282.07|4283.46|4283.46|4282.07|4282.07|0
1638261900000|2021-11-30 08:45:00|4281.84|4281.84|4281.79|4281.79|4282.33|4282.33|4281.71|4281.71|0
1638261910000|2021-11-30 08:45:10|4281.49|4281.49|4280.97|4280.97|4281.58|4281.58|4280.97|4280.97|0
1638261930000|2021-11-30 08:45:30|4280.03|4280.03|4279.17|4279.17|4280.03|4280.03|4279.17|4279.17|0
1638261940000|2021-11-30 08:45:40|4278.82|4278.82|4278.71|4278.71|4279.03|4279.03|4278.63|4278.63|0
1638261950000|2021-11-30 08:45:50|4278.4|4278.4|4277.57|4277.57|4278.4|4278.4|4277.57|4277.57|0
1638261960000|2021-11-30 08:46:00|4277.38|4277.38|4277.25|4277.25|4277.57|4277.57|4277.25|4277.25|0
1638261970000|2021-11-30 08:46:10|4277.88|4277.88|4277.13|4277.13|4277.88|4277.88|4277.13|4277.13|0
1638261980000|2021-11-30 08:46:20|4276.52|4276.52|4276.09|4276.09|4276.52|4276.52|4276.07|4276.07|0
1638261990000|2021-11-30 08:46:30|4276.41|4276.41|4276.09|4276.09|4276.41|4276.41|4276.09|4276.09|0
1638262000000|2021-11-30 08:46:40|4276.14|4276.14|4277.35|4277.35|4277.35|4277.35|4276.14|4276.14|0
1638262010000|2021-11-30 08:46:50|4277.06|4277.06|4276.48|4276.48|4277.11|4277.11|4276.48|4276.48|0
1638262020000|2021-11-30 08:47:00|4276.36|4276.36|4276.38|4276.38|4276.38|4276.38|4275.14|4275.14|0
1638262030000|2021-11-30 08:47:10|4275.43|4275.43|4275.53|4275.53|4275.84|4275.84|4275.09|4275.09|0
1638262040000|2021-11-30 08:47:20|4275.21|4275.21|4276.96|4276.96|4276.96|4276.96|4275.17|4275.17|0
1638262050000|2021-11-30 08:47:30|4277.28|4277.28|4277.02|4277.02|4277.28|4277.28|4276.65|4276.65|0
1638262060000|2021-11-30 08:47:40|4277.34|4277.34|4277.01|4277.01|4278.27|4278.27|4277.01|4277.01|0
1638262070000|2021-11-30 08:47:50|4276.38|4276.38|4276.17|4276.17|4276.38|4276.38|4275.95|4275.95|0
1638262080000|2021-11-30 08:48:00|4276.29|4276.29|4277.12|4277.12|4277.12|4277.12|4276.29|4276.29|0
1638262090000|2021-11-30 08:48:10|4278.06|4278.06|4278.27|4278.27|4278.69|4278.69|4278.06|4278.06|0
1638262100000|2021-11-30 08:48:20|4278.33|4278.33|4278.51|4278.51|4278.82|4278.82|4278.2|4278.2|0
1638262110000|2021-11-30 08:48:30|4278.81|4278.81|4279.93|4279.93|4280.65|4280.65|4278.81|4278.81|0
1638262130000|2021-11-30 08:48:50|4279.62|4279.62|4280.25|4280.25|4280.25|4280.25|4279.62|4279.62|0
1638262140000|2021-11-30 08:49:00|4280.15|4280.15|4280.86|4280.86|4280.86|4280.86|4280.15|4280.15|0
1638262150000|2021-11-30 08:49:10|4280.74|4280.74|4281.14|4281.14|4281.68|4281.68|4280.74|4280.74|0
1638262160000|2021-11-30 08:49:20|4281.76|4281.76|4281.76|4281.76|4281.76|4281.76|4281.76|4281.76|0
1638262170000|2021-11-30 08:49:30|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|0
1638262180000|2021-11-30 08:49:40|4281.76|4281.76|4281.62|4281.62|4281.76|4281.76|4281.62|4281.62|0
1638262190000|2021-11-30 08:49:50|4281.65|4281.65|4282|4282|4282|4282|4281.65|4281.65|0
1638262200000|2021-11-30 08:50:00|4281.69|4281.69|4283.61|4283.61|4283.89|4283.89|4281.37|4281.37|0
1638262210000|2021-11-30 08:50:10|4283.21|4283.21|4283.52|4283.52|4283.52|4283.52|4283.21|4283.21|0
1638262220000|2021-11-30 08:50:20|4283.43|4283.43|4282.91|4282.91|4283.68|4283.68|4282.91|4282.91|0
1638262230000|2021-11-30 08:50:30|4282.28|4282.28|4282.08|4282.08|4282.28|4282.28|4281.77|4281.77|0
1638262240000|2021-11-30 08:50:40|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|0
1638262260000|2021-11-30 08:51:00|4282.02|4282.02|4281.72|4281.72|4282.04|4282.04|4281.64|4281.64|0
1638262270000|2021-11-30 08:51:10|4281.41|4281.41|4282.54|4282.54|4282.54|4282.54|4281.41|4281.41|0
1638262280000|2021-11-30 08:51:20|4282.64|4282.64|4283.72|4283.72|4283.72|4283.72|4282.64|4282.64|0
1638262290000|2021-11-30 08:51:30|4283.41|4283.41|4283.41|4283.41|4283.41|4283.41|4283.41|4283.41|0
1638262300000|2021-11-30 08:51:40|4283.72|4283.72|4284.05|4284.05|4284.05|4284.05|4283.72|4283.72|0
1638262320000|2021-11-30 08:52:00|4283.74|4283.74|4283.43|4283.43|4283.74|4283.74|4283.12|4283.12|0
1638262330000|2021-11-30 08:52:10|4283.12|4283.12|4284.01|4284.01|4284.01|4284.01|4283.08|4283.08|0
1638262340000|2021-11-30 08:52:20|4284.64|4284.64|4284.95|4284.95|4284.95|4284.95|4284.64|4284.64|0
1638262350000|2021-11-30 08:52:30|4285.04|4285.04|4284.65|4284.65|4285.04|4285.04|4284.65|4284.65|0
1638262360000|2021-11-30 08:52:40|4284.71|4284.71|4284.65|4284.65|4284.71|4284.71|4284.65|4284.65|0
1638262370000|2021-11-30 08:52:50|4284.69|4284.69|4285.22|4285.22|4285.94|4285.94|4284.69|4284.69|0
1638262380000|2021-11-30 08:53:00|4285.84|4285.84|4286.47|4286.47|4286.47|4286.47|4285.84|4285.84|0
1638262390000|2021-11-30 08:53:10|4286.38|4286.38|4286.25|4286.25|4286.38|4286.38|4286.25|4286.25|0
1638262400000|2021-11-30 08:53:20|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|0
1638262410000|2021-11-30 08:53:30|4286.2|4286.2|4286.38|4286.38|4286.66|4286.66|4286.2|4286.2|0
1638262420000|2021-11-30 08:53:40|4286.47|4286.47|4285.04|4285.04|4286.69|4286.69|4285.04|4285.04|0
1638262430000|2021-11-30 08:53:50|4284.73|4284.73|4284.88|4284.88|4285.2|4285.2|4284.73|4284.73|0
1638262440000|2021-11-30 08:54:00|4285.19|4285.19|4286.54|4286.54|4286.54|4286.54|4285.19|4285.19|0
1638262450000|2021-11-30 08:54:10|4287.16|4287.16|4287.32|4287.32|4287.32|4287.32|4287.16|4287.16|0
1638262460000|2021-11-30 08:54:20|4287.41|4287.41|4290.19|4290.19|4290.19|4290.19|4287.41|4287.41|0
1638262470000|2021-11-30 08:54:30|4290.28|4290.28|4290.2|4290.2|4290.4|4290.4|4289.63|4289.63|0
1638262480000|2021-11-30 08:54:40|4289.89|4289.89|4290.02|4290.02|4290.29|4290.29|4289.26|4289.26|0
1638262490000|2021-11-30 08:54:50|4289.71|4289.71|4289.62|4289.62|4289.93|4289.93|4289.62|4289.62|0
1638262500000|2021-11-30 08:55:00|4289.93|4289.93|4291.01|4291.01|4291.01|4291.01|4289.85|4289.85|0
1638262510000|2021-11-30 08:55:10|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|0
1638262520000|2021-11-30 08:55:20|4290.33|4290.33|4290.72|4290.72|4290.72|4290.72|4290.33|4290.33|0
1638262530000|2021-11-30 08:55:30|4290.1|4290.1|4289.74|4289.74|4290.1|4290.1|4289.74|4289.74|0
1638262540000|2021-11-30 08:55:40|4290.37|4290.37|4290.28|4290.28|4290.37|4290.37|4289.66|4289.66|0
1638262550000|2021-11-30 08:55:50|4290.05|4290.05|4290.02|4290.02|4290.21|4290.21|4290.02|4290.02|0
1638262560000|2021-11-30 08:56:00|4290.65|4290.65|4290.98|4290.98|4291.92|4291.92|4290.19|4290.19|0
1638262570000|2021-11-30 08:56:10|4291.3|4291.3|4291.39|4291.39|4291.39|4291.39|4291.3|4291.3|0
1638262580000|2021-11-30 08:56:20|4291.48|4291.48|4291.36|4291.36|4291.48|4291.48|4291.36|4291.36|0
1638262590000|2021-11-30 08:56:30|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|0
1638262600000|2021-11-30 08:56:40|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|0
1638262610000|2021-11-30 08:56:50|4291.69|4291.69|4292.16|4292.16|4292.16|4292.16|4291.69|4291.69|0
1638262620000|2021-11-30 08:57:00|4292.28|4292.28|4291.44|4291.44|4292.28|4292.28|4291.44|4291.44|0
1638262630000|2021-11-30 08:57:10|4291.39|4291.39|4291.44|4291.44|4291.47|4291.47|4291.39|4291.39|0
1638262650000|2021-11-30 08:57:30|4291.13|4291.13|4290.33|4290.33|4291.13|4291.13|4290.33|4290.33|0
1638262660000|2021-11-30 08:57:40|4290.02|4290.02|4289.71|4289.71|4290.02|4290.02|4289.71|4289.71|0
1638262680000|2021-11-30 08:58:00|4289.52|4289.52|4290.31|4290.31|4290.31|4290.31|4289.52|4289.52|0
1638262690000|2021-11-30 08:58:10|4290.49|4290.49|4290.36|4290.36|4290.49|4290.49|4290.18|4290.18|0
1638262700000|2021-11-30 08:58:20|4290.05|4290.05|4290.19|4290.19|4290.36|4290.36|4290.05|4290.05|0
1638262710000|2021-11-30 08:58:30|4289.87|4289.87|4290.05|4290.05|4290.14|4290.14|4289.83|4289.83|0
1638262720000|2021-11-30 08:58:40|4289.42|4289.42|4289.38|4289.38|4289.42|4289.42|4289.38|4289.38|0
1638262730000|2021-11-30 08:58:50|4289.19|4289.19|4289.29|4289.29|4289.29|4289.29|4289.19|4289.19|0
1638262740000|2021-11-30 08:59:00|4288.34|4288.34|4286.66|4286.66|4288.34|4288.34|4286.66|4286.66|0
1638262750000|2021-11-30 08:59:10|4286.57|4286.57|4287.47|4287.47|4287.47|4287.47|4286.53|4286.53|0
1638262760000|2021-11-30 08:59:20|4287.38|4287.38|4287.87|4287.87|4287.87|4287.87|4287.38|4287.38|0
1638262770000|2021-11-30 08:59:30|4287.41|4287.41|4287.71|4287.71|4287.71|4287.71|4287.41|4287.41|0
1638262780000|2021-11-30 08:59:40|4287.95|4287.95|4287.92|4287.92|4288|4288|4287.64|4287.64|0
1638262790000|2021-11-30 08:59:50|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|0
1638262800000|2021-11-30 09:00:00|4287.92|4287.92|4288.99|4288.99|4289.08|4289.08|4287.92|4287.92|0
1638262810000|2021-11-30 09:00:10|4288.68|4288.68|4288.9|4288.9|4288.9|4288.9|4288.58|4288.58|0
1638262820000|2021-11-30 09:00:20|4288.27|4288.27|4288.38|4288.38|4288.51|4288.51|4287.77|4287.77|0
1638262830000|2021-11-30 09:00:30|4288.21|4288.21|4287.48|4287.48|4288.21|4288.21|4287.17|4287.17|0
1638262840000|2021-11-30 09:00:40|4287.17|4287.17|4286.98|4286.98|4288.11|4288.11|4286.98|4286.98|0
1638262850000|2021-11-30 09:00:50|4286.89|4286.89|4287.52|4287.52|4287.52|4287.52|4286.89|4286.89|0
1638262860000|2021-11-30 09:01:00|4287.2|4287.2|4287.18|4287.18|4287.83|4287.83|4287.03|4287.03|0
1638262870000|2021-11-30 09:01:10|4287.06|4287.06|4286.94|4286.94|4287.21|4287.21|4286.73|4286.73|0
1638262880000|2021-11-30 09:01:20|4286.98|4286.98|4286.36|4286.36|4286.98|4286.98|4286.36|4286.36|0
1638262890000|2021-11-30 09:01:30|4286.05|4286.05|4284.99|4284.99|4286.14|4286.14|4284.99|4284.99|0
1638262900000|2021-11-30 09:01:40|4285.03|4285.03|4286.36|4286.36|4286.59|4286.59|4285.03|4285.03|0
1638262910000|2021-11-30 09:01:50|4286.4|4286.4|4287.23|4287.23|4287.23|4287.23|4286.4|4286.4|0
1638262920000|2021-11-30 09:02:00|4286.61|4286.61|4286.61|4286.61|4286.61|4286.61|4286.52|4286.52|0
1638262930000|2021-11-30 09:02:10|4285.67|4285.67|4285.42|4285.42|4285.94|4285.94|4285.42|4285.42|0
1638262950000|2021-11-30 09:02:30|4285.11|4285.11|4285.95|4285.95|4286.36|4286.36|4285.11|4285.11|0
1638262960000|2021-11-30 09:02:40|4285.63|4285.63|4285.65|4285.65|4285.95|4285.95|4285.24|4285.24|0
1638262970000|2021-11-30 09:02:50|4285.74|4285.74|4284.96|4284.96|4285.92|4285.92|4284.96|4284.96|0
1638262980000|2021-11-30 09:03:00|4285.05|4285.05|4285.4|4285.4|4285.41|4285.41|4285.05|4285.05|0
1638262990000|2021-11-30 09:03:10|4285.49|4285.49|4286.26|4286.26|4286.26|4286.26|4285.49|4285.49|0
1638263000000|2021-11-30 09:03:20|4286.3|4286.3|4287.75|4287.75|4287.75|4287.75|4286.3|4286.3|0
1638263010000|2021-11-30 09:03:30|4287.71|4287.71|4287.83|4287.83|4287.83|4287.83|4287.52|4287.52|0
1638263020000|2021-11-30 09:03:40|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|0
1638263030000|2021-11-30 09:03:50|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|0
1638263040000|2021-11-30 09:04:00|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|0
1638263050000|2021-11-30 09:04:10|4287.61|4287.61|4287.3|4287.3|4287.93|4287.93|4287.3|4287.3|0
1638263070000|2021-11-30 09:04:30|4287.25|4287.25|4286.33|4286.33|4287.25|4287.25|4286.33|4286.33|0
1638263080000|2021-11-30 09:04:40|4286.02|4286.02|4285.9|4285.9|4286.02|4286.02|4285.9|4285.9|0
1638263090000|2021-11-30 09:04:50|4286.51|4286.51|4286.69|4286.69|4286.75|4286.75|4285.5|4285.5|0
1638263100000|2021-11-30 09:05:00|4286.84|4286.84|4286.47|4286.47|4287.15|4287.15|4286.47|4286.47|0
1638263110000|2021-11-30 09:05:10|4286.52|4286.52|4286.81|4286.81|4286.81|4286.81|4286.5|4286.5|0
1638263120000|2021-11-30 09:05:20|4286.9|4286.9|4287.93|4287.93|4288.55|4288.55|4286.9|4286.9|0
1638263130000|2021-11-30 09:05:30|4288.23|4288.23|4288.27|4288.27|4288.27|4288.27|4288.23|4288.23|0
1638263140000|2021-11-30 09:05:40|4288.23|4288.23|4288.15|4288.15|4288.31|4288.31|4287.99|4287.99|0
1638263150000|2021-11-30 09:05:50|4289.4|4289.4|4288.74|4288.74|4289.51|4289.51|4288.74|4288.74|0
1638263160000|2021-11-30 09:06:00|4289.2|4289.2|4288.54|4288.54|4289.2|4289.2|4288.54|4288.54|0
1638263170000|2021-11-30 09:06:10|4288.48|4288.48|4288.71|4288.71|4289.61|4289.61|4288.48|4288.48|0
1638263180000|2021-11-30 09:06:20|4289.34|4289.34|4288.8|4288.8|4289.34|4289.34|4288.8|4288.8|0
1638263190000|2021-11-30 09:06:30|4288.49|4288.49|4287.38|4287.38|4288.83|4288.83|4287.31|4287.31|0
1638263200000|2021-11-30 09:06:40|4287.69|4287.69|4289.01|4289.01|4289.01|4289.01|4287.69|4287.69|0
1638263220000|2021-11-30 09:07:00|4289.95|4289.95|4290.57|4290.57|4290.57|4290.57|4289.95|4289.95|0
1638263230000|2021-11-30 09:07:10|4290.48|4290.48|4289.38|4289.38|4290.48|4290.48|4289.23|4289.23|0
1638263240000|2021-11-30 09:07:20|4288.77|4288.77|4288.46|4288.46|4288.77|4288.77|4288.46|4288.46|0
1638263250000|2021-11-30 09:07:30|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|0
1638263260000|2021-11-30 09:07:40|4289.2|4289.2|4289.16|4289.16|4289.2|4289.2|4288.84|4288.84|0
1638263270000|2021-11-30 09:07:50|4289.21|4289.21|4291.22|4291.22|4291.22|4291.22|4289.21|4289.21|0
1638263280000|2021-11-30 09:08:00|4291.21|4291.21|4291.24|4291.24|4291.56|4291.56|4291.21|4291.21|0
1638263290000|2021-11-30 09:08:10|4291.56|4291.56|4291.87|4291.87|4291.87|4291.87|4291.56|4291.56|0
1638263300000|2021-11-30 09:08:20|4292.05|4292.05|4292.1|4292.1|4292.1|4292.1|4292.05|4292.05|0
1638263320000|2021-11-30 09:08:40|4291.99|4291.99|4290.1|4290.1|4291.99|4291.99|4290.03|4290.03|0
1638263330000|2021-11-30 09:08:50|4290|4290|4290|4290|4290|4290|4290|4290|0
1638263340000|2021-11-30 09:09:00|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|0
1638263350000|2021-11-30 09:09:10|4290.27|4290.27|4291.05|4291.05|4291.05|4291.05|4290.27|4290.27|0
1638263360000|2021-11-30 09:09:20|4291.36|4291.36|4291.19|4291.19|4291.36|4291.36|4291.19|4291.19|0
1638263370000|2021-11-30 09:09:30|4291.5|4291.5|4291.04|4291.04|4291.5|4291.5|4291.04|4291.04|0
1638263380000|2021-11-30 09:09:40|4290.73|4290.73|4289.37|4289.37|4290.73|4290.73|4289.32|4289.32|0
1638263390000|2021-11-30 09:09:50|4289.05|4289.05|4289.86|4289.86|4289.99|4289.99|4289.05|4289.05|0
1638263400000|2021-11-30 09:10:00|4289.54|4289.54|4289.86|4289.86|4290.01|4290.01|4289.54|4289.54|0
1638263410000|2021-11-30 09:10:10|4288.57|4288.57|4288.88|4288.88|4288.88|4288.88|4288.57|4288.57|0
1638263420000|2021-11-30 09:10:20|4289.19|4289.19|4288.66|4288.66|4289.28|4289.28|4288.66|4288.66|0
1638263430000|2021-11-30 09:10:30|4288.83|4288.83|4288.72|4288.72|4289.15|4289.15|4288.72|4288.72|0
1638263440000|2021-11-30 09:10:40|4288.41|4288.41|4288.64|4288.64|4288.73|4288.73|4287.63|4287.63|0
1638263450000|2021-11-30 09:10:50|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|0
1638263460000|2021-11-30 09:11:00|4287.59|4287.59|4288.08|4288.08|4288.08|4288.08|4287.22|4287.22|0
1638263470000|2021-11-30 09:11:10|4288.17|4288.17|4288.17|4288.17|4288.26|4288.26|4288.17|4288.17|0
1638263480000|2021-11-30 09:11:20|4288.24|4288.24|4289.06|4289.06|4289.06|4289.06|4288.24|4288.24|0
1638263490000|2021-11-30 09:11:30|4290.62|4290.62|4290|4290|4290.62|4290.62|4290|4290|0
1638263500000|2021-11-30 09:11:40|4289.69|4289.69|4289.67|4289.67|4290.09|4290.09|4289.62|4289.62|0
1638263510000|2021-11-30 09:11:50|4289.58|4289.58|4289.51|4289.51|4289.58|4289.58|4289.2|4289.2|0
1638263520000|2021-11-30 09:12:00|4289.11|4289.11|4289.73|4289.73|4289.73|4289.73|4289.11|4289.11|0
1638263530000|2021-11-30 09:12:10|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|0
1638263540000|2021-11-30 09:12:20|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|0
1638263550000|2021-11-30 09:12:30|4288.32|4288.32|4288.69|4288.69|4289.11|4289.11|4288.18|4288.18|0
1638263560000|2021-11-30 09:12:40|4287.75|4287.75|4288.57|4288.57|4288.57|4288.57|4287.75|4287.75|0
1638263570000|2021-11-30 09:12:50|4288.53|4288.53|4288.53|4288.53|4288.57|4288.57|4288.53|4288.53|0
1638263580000|2021-11-30 09:13:00|4287.91|4287.91|4288.16|4288.16|4288.22|4288.22|4287.91|4287.91|0
1638263590000|2021-11-30 09:13:10|4287.85|4287.85|4288.16|4288.16|4288.16|4288.16|4287.85|4287.85|0
1638263600000|2021-11-30 09:13:20|4287.85|4287.85|4287.7|4287.7|4287.85|4287.85|4287.7|4287.7|0
1638263610000|2021-11-30 09:13:30|4287.75|4287.75|4287.69|4287.69|4288|4288|4287.69|4287.69|0
1638263620000|2021-11-30 09:13:40|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|0
1638263630000|2021-11-30 09:13:50|4287.33|4287.33|4286.83|4286.83|4287.33|4287.33|4286.83|4286.83|0
1638263640000|2021-11-30 09:14:00|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|0
1638263650000|2021-11-30 09:14:10|4287.29|4287.29|4288.07|4288.07|4288.07|4288.07|4287.14|4287.14|0
1638263660000|2021-11-30 09:14:20|4287.96|4287.96|4288.58|4288.58|4288.58|4288.58|4287.96|4287.96|0
1638263670000|2021-11-30 09:14:30|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|0
1638263680000|2021-11-30 09:14:40|4288.65|4288.65|4288.97|4288.97|4288.97|4288.97|4288.65|4288.65|0
1638263690000|2021-11-30 09:14:50|4289.28|4289.28|4289.68|4289.68|4289.68|4289.68|4289.28|4289.28|0
1638263700000|2021-11-30 09:15:00|4289.99|4289.99|4287.53|4287.53|4289.99|4289.99|4287.53|4287.53|0
1638263710000|2021-11-30 09:15:10|4287.29|4287.29|4285.43|4285.43|4287.29|4287.29|4285.43|4285.43|0
1638263720000|2021-11-30 09:15:20|4285.52|4285.52|4286.36|4286.36|4286.37|4286.37|4285.43|4285.43|0
1638263740000|2021-11-30 09:15:40|4286.98|4286.98|4289.99|4289.99|4289.99|4289.99|4286.98|4286.98|0
1638263760000|2021-11-30 09:16:00|4290.61|4290.61|4289.15|4289.15|4290.7|4290.7|4289.15|4289.15|0
1638263770000|2021-11-30 09:16:10|4289.05|4289.05|4289.55|4289.55|4289.55|4289.55|4288.92|4288.92|0
1638263780000|2021-11-30 09:16:20|4289.67|4289.67|4290.61|4290.61|4290.61|4290.61|4289.67|4289.67|0
1638263790000|2021-11-30 09:16:30|4291.37|4291.37|4291.45|4291.45|4291.45|4291.45|4291.37|4291.37|0
1638263800000|2021-11-30 09:16:40|4291.76|4291.76|4292.4|4292.4|4292.4|4292.4|4291.6|4291.6|0
1638263810000|2021-11-30 09:16:50|4292.81|4292.81|4292.94|4292.94|4293.09|4293.09|4292.81|4292.81|0
1638263820000|2021-11-30 09:17:00|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|0
1638263830000|2021-11-30 09:17:10|4293.64|4293.64|4294.1|4294.1|4294.1|4294.1|4293.64|4293.64|0
1638263840000|2021-11-30 09:17:20|4293.79|4293.79|4293.61|4293.61|4293.79|4293.79|4293.61|4293.61|0
1638263850000|2021-11-30 09:17:30|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|0
1638263860000|2021-11-30 09:17:40|4293.45|4293.45|4291.74|4291.74|4293.45|4293.45|4291.74|4291.74|0
1638263870000|2021-11-30 09:17:50|4291.42|4291.42|4291.9|4291.9|4291.9|4291.9|4291.27|4291.27|0
1638263880000|2021-11-30 09:18:00|4290.96|4290.96|4290.96|4290.96|4291.02|4291.02|4290.96|4290.96|0
1638263890000|2021-11-30 09:18:10|4290.93|4290.93|4291.12|4291.12|4291.12|4291.12|4290.93|4290.93|0
1638263900000|2021-11-30 09:18:20|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|0
1638263910000|2021-11-30 09:18:30|4290.81|4290.81|4289.9|4289.9|4290.81|4290.81|4289.59|4289.59|0
1638263920000|2021-11-30 09:18:40|4289.85|4289.85|4289.37|4289.37|4289.85|4289.85|4288.91|4288.91|0
1638263930000|2021-11-30 09:18:50|4289.53|4289.53|4289.84|4289.84|4289.84|4289.84|4289.53|4289.53|0
1638263940000|2021-11-30 09:19:00|4290.46|4290.46|4290.86|4290.86|4290.86|4290.86|4290.46|4290.46|0
1638263950000|2021-11-30 09:19:10|4291.05|4291.05|4291.11|4291.11|4291.11|4291.11|4291.05|4291.05|0
1638263960000|2021-11-30 09:19:20|4291.2|4291.2|4290.68|4290.68|4291.2|4291.2|4290.68|4290.68|0
1638263970000|2021-11-30 09:19:30|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|0
1638263980000|2021-11-30 09:19:40|4290.47|4290.47|4289.85|4289.85|4290.47|4290.47|4289.85|4289.85|0
1638263990000|2021-11-30 09:19:50|4290|4290|4290.32|4290.32|4290.32|4290.32|4290|4290|0
1638264000000|2021-11-30 09:20:00|4289.56|4289.56|4289.5|4289.5|4289.74|4289.74|4289.35|4289.35|0
1638264010000|2021-11-30 09:20:10|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|0
1638264020000|2021-11-30 09:20:20|4291.25|4291.25|4291.55|4291.55|4291.55|4291.55|4291.25|4291.25|0
1638264030000|2021-11-30 09:20:30|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|0
1638264040000|2021-11-30 09:20:40|4291.25|4291.25|4291.56|4291.56|4291.87|4291.87|4291.25|4291.25|0
1638264050000|2021-11-30 09:20:50|4291.65|4291.65|4294.2|4294.2|4294.2|4294.2|4291.65|4291.65|0
1638264060000|2021-11-30 09:21:00|4294.04|4294.04|4294.09|4294.09|4294.09|4294.09|4294.04|4294.04|0
1638264070000|2021-11-30 09:21:10|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|0
1638264080000|2021-11-30 09:21:20|4294.25|4294.25|4294.69|4294.69|4295.32|4295.32|4294.07|4294.07|0
1638264090000|2021-11-30 09:21:30|4294.78|4294.78|4294.7|4294.7|4294.78|4294.78|4293.99|4293.99|0
1638264100000|2021-11-30 09:21:40|4295.01|4295.01|4294.12|4294.12|4295.01|4295.01|4294.12|4294.12|0
1638264110000|2021-11-30 09:21:50|4294.07|4294.07|4293.88|4293.88|4294.19|4294.19|4293.88|4293.88|0
1638264120000|2021-11-30 09:22:00|4293.57|4293.57|4294.79|4294.79|4294.79|4294.79|4293.57|4293.57|0
1638264130000|2021-11-30 09:22:10|4296.04|4296.04|4296.35|4296.35|4296.35|4296.35|4295.42|4295.42|0
1638264140000|2021-11-30 09:22:20|4295.82|4295.82|4296.53|4296.53|4296.53|4296.53|4295.82|4295.82|0
1638264150000|2021-11-30 09:22:30|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|0
1638264160000|2021-11-30 09:22:40|4296.69|4296.69|4297.32|4297.32|4297.32|4297.32|4296.69|4296.69|0
1638264170000|2021-11-30 09:22:50|4296.69|4296.69|4296.5|4296.5|4296.69|4296.69|4296.5|4296.5|0
1638264180000|2021-11-30 09:23:00|4296.81|4296.81|4296.17|4296.17|4296.81|4296.81|4296.17|4296.17|0
1638264190000|2021-11-30 09:23:10|4295.86|4295.86|4296.48|4296.48|4296.48|4296.48|4295.86|4295.86|0
1638264200000|2021-11-30 09:23:20|4296.17|4296.17|4295.64|4295.64|4296.17|4296.17|4295.64|4295.64|0
1638264210000|2021-11-30 09:23:30|4296.26|4296.26|4296.26|4296.26|4296.26|4296.26|4296.26|4296.26|0
1638264220000|2021-11-30 09:23:40|4295.95|4295.95|4295.59|4295.59|4295.95|4295.95|4295.55|4295.55|0
1638264230000|2021-11-30 09:23:50|4295.13|4295.13|4294.89|4294.89|4295.13|4295.13|4294.84|4294.84|0
1638264240000|2021-11-30 09:24:00|4294.98|4294.98|4294.89|4294.89|4295.07|4295.07|4294.89|4294.89|0
1638264250000|2021-11-30 09:24:10|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|0
1638264270000|2021-11-30 09:24:30|4294.73|4294.73|4294.73|4294.73|4294.73|4294.73|4294.73|4294.73|0
1638264280000|2021-11-30 09:24:40|4295.05|4295.05|4295.36|4295.36|4295.36|4295.36|4295.05|4295.05|0
1638264290000|2021-11-30 09:24:50|4295.67|4295.67|4295.98|4295.98|4296.13|4296.13|4295.67|4295.67|0
1638264300000|2021-11-30 09:25:00|4296.6|4296.6|4295.8|4295.8|4296.6|4296.6|4295.8|4295.8|0
1638264310000|2021-11-30 09:25:10|4295.48|4295.48|4296.42|4296.42|4296.42|4296.42|4295.48|4295.48|0
1638264320000|2021-11-30 09:25:20|4295.17|4295.17|4294.67|4294.67|4295.17|4295.17|4294.67|4294.67|0
1638264330000|2021-11-30 09:25:30|4293.78|4293.78|4293.36|4293.36|4293.84|4293.84|4293.36|4293.36|0
1638264350000|2021-11-30 09:25:50|4293.3|4293.3|4293.49|4293.49|4293.49|4293.49|4293.3|4293.3|0
1638264360000|2021-11-30 09:26:00|4293.53|4293.53|4293.91|4293.91|4293.93|4293.93|4293.53|4293.53|0
1638264370000|2021-11-30 09:26:10|4294.06|4294.06|4294.68|4294.68|4294.68|4294.68|4294.06|4294.06|0
1638264380000|2021-11-30 09:26:20|4294.78|4294.78|4296.39|4296.39|4296.39|4296.39|4294.68|4294.68|0
1638264390000|2021-11-30 09:26:30|4296.24|4296.24|4296.49|4296.49|4296.49|4296.49|4296.08|4296.08|0
1638264400000|2021-11-30 09:26:40|4296.52|4296.52|4296.64|4296.64|4296.64|4296.64|4296.21|4296.21|0
1638264410000|2021-11-30 09:26:50|4296.75|4296.75|4296.9|4296.9|4297.09|4297.09|4296.75|4296.75|0
1638264420000|2021-11-30 09:27:00|4296.59|4296.59|4294.88|4294.88|4296.59|4296.59|4294.88|4294.88|0
1638264440000|2021-11-30 09:27:20|4295.19|4295.19|4295.83|4295.83|4295.83|4295.83|4295.19|4295.19|0
1638264460000|2021-11-30 09:27:40|4295.92|4295.92|4296.54|4296.54|4296.54|4296.54|4295.83|4295.83|0
1638264470000|2021-11-30 09:27:50|4296.23|4296.23|4297.91|4297.91|4297.91|4297.91|4296.23|4296.23|0
1638264490000|2021-11-30 09:28:10|4297.77|4297.77|4297.3|4297.3|4297.77|4297.77|4296.83|4296.83|0
1638264500000|2021-11-30 09:28:20|4297.45|4297.45|4298.19|4298.19|4298.3|4298.3|4297.45|4297.45|0
1638264510000|2021-11-30 09:28:30|4298.03|4298.03|4296.28|4296.28|4298.19|4298.19|4296.2|4296.2|0
1638264520000|2021-11-30 09:28:40|4296.12|4296.12|4295.55|4295.55|4296.12|4296.12|4295.55|4295.55|0
1638264530000|2021-11-30 09:28:50|4294.4|4294.4|4294.44|4294.44|4294.7|4294.7|4294.4|4294.4|0
1638264540000|2021-11-30 09:29:00|4293.81|4293.81|4292.23|4292.23|4293.81|4293.81|4292.23|4292.23|0
1638264550000|2021-11-30 09:29:10|4292.13|4292.13|4291.71|4291.71|4292.26|4292.26|4291.71|4291.71|0
1638264560000|2021-11-30 09:29:20|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|0
1638264570000|2021-11-30 09:29:30|4291.39|4291.39|4292.01|4292.01|4292.01|4292.01|4291.39|4291.39|0
1638264580000|2021-11-30 09:29:40|4291.69|4291.69|4292.63|4292.63|4293.26|4293.26|4291.69|4291.69|0
1638264590000|2021-11-30 09:29:50|4293.26|4293.26|4292.61|4292.61|4293.26|4293.26|4292.61|4292.61|0
1638264600000|2021-11-30 09:30:00|4294.16|4294.16|4295.68|4295.68|4295.68|4295.68|4294.16|4294.16|0
1638264610000|2021-11-30 09:30:10|4294.75|4294.75|4294.44|4294.44|4294.75|4294.75|4294.44|4294.44|0
1638264620000|2021-11-30 09:30:20|4294.59|4294.59|4294.63|4294.63|4294.72|4294.72|4294.59|4294.59|0
1638264630000|2021-11-30 09:30:30|4294.48|4294.48|4294.16|4294.16|4294.48|4294.48|4294.16|4294.16|0
1638264640000|2021-11-30 09:30:40|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|0
1638264650000|2021-11-30 09:30:50|4293.23|4293.23|4292.92|4292.92|4293.23|4293.23|4292.82|4292.82|0
1638264660000|2021-11-30 09:31:00|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|0
1638264670000|2021-11-30 09:31:10|4293.23|4293.23|4293.17|4293.17|4293.23|4293.23|4293.05|4293.05|0
1638264680000|2021-11-30 09:31:20|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|0
1638264690000|2021-11-30 09:31:30|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|0
1638264700000|2021-11-30 09:31:40|4293.16|4293.16|4292.46|4292.46|4293.16|4293.16|4292.46|4292.46|0
1638264710000|2021-11-30 09:31:50|4292.15|4292.15|4292.24|4292.24|4292.24|4292.24|4291.81|4291.81|0
1638264720000|2021-11-30 09:32:00|4292.16|4292.16|4294.24|4294.24|4294.24|4294.24|4292.16|4292.16|0
1638264740000|2021-11-30 09:32:20|4294.09|4294.09|4294.05|4294.05|4294.09|4294.09|4294.05|4294.05|0
1638264750000|2021-11-30 09:32:30|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|0
1638264760000|2021-11-30 09:32:40|4293.27|4293.27|4293.74|4293.74|4294.05|4294.05|4293.27|4293.27|0
1638264770000|2021-11-30 09:32:50|4293.7|4293.7|4291.05|4291.05|4293.7|4293.7|4291.05|4291.05|0
1638264780000|2021-11-30 09:33:00|4291.21|4291.21|4290.12|4290.12|4291.21|4291.21|4290.12|4290.12|0
1638264790000|2021-11-30 09:33:10|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|0
1638264800000|2021-11-30 09:33:20|4290.21|4290.21|4289.48|4289.48|4290.21|4290.21|4289.48|4289.48|0
1638264810000|2021-11-30 09:33:30|4289.58|4289.58|4291.72|4291.72|4291.81|4291.81|4289.58|4289.58|0
1638264820000|2021-11-30 09:33:40|4292.34|4292.34|4292.53|4292.53|4292.53|4292.53|4292.34|4292.34|0
1638264830000|2021-11-30 09:33:50|4292.62|4292.62|4293.15|4293.15|4293.15|4293.15|4292.62|4292.62|0
1638264840000|2021-11-30 09:34:00|4293.39|4293.39|4295.17|4295.17|4295.17|4295.17|4293.39|4293.39|0
1638264860000|2021-11-30 09:34:20|4295.21|4295.21|4297.01|4297.01|4297.63|4297.63|4295.21|4295.21|0
1638264870000|2021-11-30 09:34:30|4297.13|4297.13|4296.82|4296.82|4297.13|4297.13|4296.82|4296.82|0
1638264880000|2021-11-30 09:34:40|4298.2|4298.2|4298.3|4298.3|4298.3|4298.3|4297.89|4297.89|0
1638264890000|2021-11-30 09:34:50|4298.44|4298.44|4298.61|4298.61|4298.61|4298.61|4298.44|4298.44|0
1638264920000|2021-11-30 09:35:20|4299.37|4299.37|4299.37|4299.37|4299.37|4299.37|4299.22|4299.22|0
1638264930000|2021-11-30 09:35:30|4299.42|4299.42|4299.86|4299.86|4299.86|4299.86|4299.42|4299.42|0
1638264940000|2021-11-30 09:35:40|4299.99|4299.99|4300.05|4300.05|4300.05|4300.05|4299.99|4299.99|0
1638264950000|2021-11-30 09:35:50|4299.89|4299.89|4299.74|4299.74|4299.89|4299.89|4299.58|4299.58|0
1638264960000|2021-11-30 09:36:00|4299.89|4299.89|4301.14|4301.14|4301.14|4301.14|4299.89|4299.89|0
1638264970000|2021-11-30 09:36:10|4301.46|4301.46|4301.02|4301.02|4301.46|4301.46|4300.98|4300.98|0
1638264980000|2021-11-30 09:36:20|4301.06|4301.06|4301.42|4301.42|4301.42|4301.42|4301.06|4301.06|0
1638264990000|2021-11-30 09:36:30|4301.27|4301.27|4300.64|4300.64|4301.27|4301.27|4300.64|4300.64|0
1638265000000|2021-11-30 09:36:40|4300.34|4300.34|4300.34|4300.34|4300.34|4300.34|4300.34|4300.34|0
1638265010000|2021-11-30 09:36:50|4300.65|4300.65|4300.8|4300.8|4300.8|4300.8|4300.65|4300.65|0
1638265020000|2021-11-30 09:37:00|4300.63|4300.63|4299.49|4299.49|4300.63|4300.63|4299.49|4299.49|0
1638265030000|2021-11-30 09:37:10|4301.05|4301.05|4301.98|4301.98|4301.98|4301.98|4301.05|4301.05|0
1638265040000|2021-11-30 09:37:20|4301.67|4301.67|4301.04|4301.04|4301.98|4301.98|4301.04|4301.04|0
1638265050000|2021-11-30 09:37:30|4300.69|4300.69|4300.69|4300.69|4300.69|4300.69|4300.69|4300.69|0
1638265060000|2021-11-30 09:37:40|4300.74|4300.74|4300.74|4300.74|4300.74|4300.74|4300.74|4300.74|0
1638265070000|2021-11-30 09:37:50|4300.89|4300.89|4300.8|4300.8|4300.89|4300.89|4300.8|4300.8|0
1638265080000|2021-11-30 09:38:00|4300.64|4300.64|4301.73|4301.73|4301.73|4301.73|4300.64|4300.64|0
1638265090000|2021-11-30 09:38:10|4301.89|4301.89|4301.2|4301.2|4301.89|4301.89|4301.2|4301.2|0
1638265100000|2021-11-30 09:38:20|4301.3|4301.3|4301.3|4301.3|4301.3|4301.3|4301.3|4301.3|0
1638265110000|2021-11-30 09:38:30|4301.25|4301.25|4302.33|4302.33|4302.33|4302.33|4301.25|4301.25|0
1638265120000|2021-11-30 09:38:40|4302.49|4302.49|4302.73|4302.73|4302.73|4302.73|4302.49|4302.49|0
1638265130000|2021-11-30 09:38:50|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|0
1638265140000|2021-11-30 09:39:00|4303.1|4303.1|4303.51|4303.51|4303.51|4303.51|4303.1|4303.1|0
1638265160000|2021-11-30 09:39:20|4303.45|4303.45|4304.24|4304.24|4304.24|4304.24|4303.45|4303.45|0
1638265170000|2021-11-30 09:39:30|4304.54|4304.54|4304.54|4304.54|4304.54|4304.54|4304.08|4304.08|0
1638265180000|2021-11-30 09:39:40|4304.64|4304.64|4304.64|4304.64|4304.64|4304.64|4304.64|4304.64|0
1638265190000|2021-11-30 09:39:50|4304.55|4304.55|4304.87|4304.87|4304.87|4304.87|4304.55|4304.55|0
1638265200000|2021-11-30 09:40:00|4305.18|4305.18|4304.99|4304.99|4305.18|4305.18|4304.99|4304.99|0
1638265220000|2021-11-30 09:40:20|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|0
1638265230000|2021-11-30 09:40:30|4305.46|4305.46|4305.34|4305.34|4305.46|4305.46|4305.34|4305.34|0
1638265240000|2021-11-30 09:40:40|4305.03|4305.03|4304.09|4304.09|4305.03|4305.03|4304.09|4304.09|0
1638265250000|2021-11-30 09:40:50|4303.77|4303.77|4303.77|4303.77|4304.71|4304.71|4303.77|4303.77|0
1638265260000|2021-11-30 09:41:00|4303.93|4303.93|4306.13|4306.13|4306.13|4306.13|4303.83|4303.83|0
1638265270000|2021-11-30 09:41:10|4306.74|4306.74|4306.12|4306.12|4306.74|4306.74|4306.12|4306.12|0
1638265280000|2021-11-30 09:41:20|4306.24|4306.24|4307.51|4307.51|4307.97|4307.97|4306.24|4306.24|0
1638265290000|2021-11-30 09:41:30|4307.2|4307.2|4306.88|4306.88|4307.51|4307.51|4306.88|4306.88|0
1638265300000|2021-11-30 09:41:40|4307.82|4307.82|4308.13|4308.13|4308.13|4308.13|4307.82|4307.82|0
1638265310000|2021-11-30 09:41:50|4308.32|4308.32|4307.48|4307.48|4308.85|4308.85|4307.48|4307.48|0
1638265320000|2021-11-30 09:42:00|4307.64|4307.64|4307.64|4307.64|4307.64|4307.64|4307.64|4307.64|0
1638265330000|2021-11-30 09:42:10|4307.59|4307.59|4307.93|4307.93|4307.93|4307.93|4307.59|4307.59|0
1638265340000|2021-11-30 09:42:20|4307.97|4307.97|4307.04|4307.04|4307.97|4307.97|4307.04|4307.04|0
1638265360000|2021-11-30 09:42:40|4307.65|4307.65|4309.52|4309.52|4309.52|4309.52|4307.65|4307.65|0
1638265370000|2021-11-30 09:42:50|4309.67|4309.67|4309.52|4309.52|4309.83|4309.83|4309.52|4309.52|0
1638265380000|2021-11-30 09:43:00|4309.83|4309.83|4309.15|4309.15|4309.83|4309.83|4309.15|4309.15|0
1638265390000|2021-11-30 09:43:10|4308.52|4308.52|4306.53|4306.53|4308.52|4308.52|4306.48|4306.48|0
1638265400000|2021-11-30 09:43:20|4306.36|4306.36|4306.82|4306.82|4306.82|4306.82|4306.36|4306.36|0
1638265410000|2021-11-30 09:43:30|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|0
1638265420000|2021-11-30 09:43:40|4306.51|4306.51|4306.82|4306.82|4306.82|4306.82|4306.51|4306.51|0
1638265430000|2021-11-30 09:43:50|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|0
1638265440000|2021-11-30 09:44:00|4305.57|4305.57|4305.47|4305.47|4305.57|4305.57|4305.16|4305.16|0
1638265450000|2021-11-30 09:44:10|4305.77|4305.77|4306.4|4306.4|4306.4|4306.4|4305.77|4305.77|0
1638265460000|2021-11-30 09:44:20|4306.25|4306.25|4306.05|4306.05|4306.25|4306.25|4306.05|4306.05|0
1638265470000|2021-11-30 09:44:30|4305.16|4305.16|4303.71|4303.71|4305.16|4305.16|4303.71|4303.71|0
1638265480000|2021-11-30 09:44:40|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|0
1638265490000|2021-11-30 09:44:50|4304.45|4304.45|4304.76|4304.76|4304.76|4304.76|4304.45|4304.45|0
1638265500000|2021-11-30 09:45:00|4304.85|4304.85|4304.7|4304.7|4304.85|4304.85|4304.39|4304.39|0
1638265520000|2021-11-30 09:45:20|4305|4305|4305|4305|4305|4305|4305|4305|0
1638265540000|2021-11-30 09:45:40|4305.16|4305.16|4305.47|4305.47|4305.78|4305.78|4305.16|4305.16|0
1638265550000|2021-11-30 09:45:50|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|0
1638265570000|2021-11-30 09:46:10|4306.09|4306.09|4306.18|4306.18|4306.18|4306.18|4306.09|4306.09|0
1638265580000|2021-11-30 09:46:20|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|0
1638265590000|2021-11-30 09:46:30|4305.55|4305.55|4305.86|4305.86|4305.86|4305.86|4305.55|4305.55|0
1638265600000|2021-11-30 09:46:40|4306.32|4306.32|4305.29|4305.29|4306.32|4306.32|4305.29|4305.29|0
1638265610000|2021-11-30 09:46:50|4305.23|4305.23|4305.38|4305.38|4305.38|4305.38|4305.23|4305.23|0
1638265620000|2021-11-30 09:47:00|4305.53|4305.53|4304.77|4304.77|4305.53|4305.53|4304.45|4304.45|0
1638265630000|2021-11-30 09:47:10|4304.86|4304.86|4304.46|4304.46|4304.86|4304.86|4304.46|4304.46|0
1638265640000|2021-11-30 09:47:20|4304.42|4304.42|4306.27|4306.27|4306.27|4306.27|4304.42|4304.42|0
1638265650000|2021-11-30 09:47:30|4306.32|4306.32|4306.95|4306.95|4307.19|4307.19|4306.32|4306.32|0
1638265660000|2021-11-30 09:47:40|4306.64|4306.64|4306.51|4306.51|4306.64|4306.64|4306.51|4306.51|0
1638265670000|2021-11-30 09:47:50|4306.39|4306.39|4305.62|4305.62|4306.39|4306.39|4305.62|4305.62|0
1638265680000|2021-11-30 09:48:00|4304.99|4304.99|4304.84|4304.84|4304.99|4304.99|4304.84|4304.84|0
1638265690000|2021-11-30 09:48:10|4304.69|4304.69|4302.71|4302.71|4304.69|4304.69|4302.71|4302.71|0
1638265700000|2021-11-30 09:48:20|4303.33|4303.33|4303.02|4303.02|4303.33|4303.33|4303.02|4303.02|0
1638265710000|2021-11-30 09:48:30|4303.21|4303.21|4303.02|4303.02|4303.3|4303.3|4303.02|4303.02|0
1638265720000|2021-11-30 09:48:40|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|0
1638265730000|2021-11-30 09:48:50|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|0
1638265740000|2021-11-30 09:49:00|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|0
1638265760000|2021-11-30 09:49:20|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|0
1638265770000|2021-11-30 09:49:30|4307.25|4307.25|4307.55|4307.55|4307.55|4307.55|4307.25|4307.25|0
1638265780000|2021-11-30 09:49:40|4307.67|4307.67|4306.89|4306.89|4307.67|4307.67|4306.89|4306.89|0
1638265790000|2021-11-30 09:49:50|4306.81|4306.81|4304.52|4304.52|4306.85|4306.85|4304.52|4304.52|0
1638265800000|2021-11-30 09:50:00|4303.89|4303.89|4304.2|4304.2|4304.2|4304.2|4303.89|4303.89|0
1638265810000|2021-11-30 09:50:10|4304.27|4304.27|4304.73|4304.73|4304.73|4304.73|4304.27|4304.27|0
1638265820000|2021-11-30 09:50:20|4305.36|4305.36|4306.03|4306.03|4306.03|4306.03|4305.36|4305.36|0
1638265840000|2021-11-30 09:50:40|4306.34|4306.34|4306.19|4306.19|4306.34|4306.34|4306.19|4306.19|0
1638265850000|2021-11-30 09:50:50|4306|4306|4305.85|4305.85|4306.03|4306.03|4305.85|4305.85|0
1638265860000|2021-11-30 09:51:00|4305.9|4305.9|4306.19|4306.19|4306.19|4306.19|4305.9|4305.9|0
1638265880000|2021-11-30 09:51:20|4306.15|4306.15|4306.45|4306.45|4306.45|4306.45|4305.84|4305.84|0
1638265890000|2021-11-30 09:51:30|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|0
1638265910000|2021-11-30 09:51:50|4306.86|4306.86|4308.07|4308.07|4308.26|4308.26|4306.86|4306.86|0
1638265920000|2021-11-30 09:52:00|4307.76|4307.76|4306.75|4306.75|4307.76|4307.76|4306.75|4306.75|0
1638265930000|2021-11-30 09:52:10|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|0
1638265940000|2021-11-30 09:52:20|4306.44|4306.44|4305.98|4305.98|4306.44|4306.44|4305.98|4305.98|0
1638265950000|2021-11-30 09:52:30|4305.67|4305.67|4305.82|4305.82|4305.98|4305.98|4305.67|4305.67|0
1638265960000|2021-11-30 09:52:40|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|0
1638265970000|2021-11-30 09:52:50|4305.51|4305.51|4305.22|4305.22|4305.51|4305.51|4305.22|4305.22|0
1638265980000|2021-11-30 09:53:00|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|0
1638265990000|2021-11-30 09:53:10|4304.59|4304.59|4305.93|4305.93|4305.99|4305.99|4304.59|4304.59|0
1638266000000|2021-11-30 09:53:20|4306|4306|4305.53|4305.53|4306|4306|4305.37|4305.37|0
1638266010000|2021-11-30 09:53:30|4305.88|4305.88|4306.35|4306.35|4306.5|4306.5|4305.88|4305.88|0
1638266020000|2021-11-30 09:53:40|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|0
1638266050000|2021-11-30 09:54:10|4306.6|4306.6|4306.66|4306.66|4306.78|4306.78|4306.6|4306.6|0
1638266060000|2021-11-30 09:54:20|4306.97|4306.97|4308.24|4308.24|4308.24|4308.24|4306.97|4306.97|0
1638266070000|2021-11-30 09:54:30|4308.39|4308.39|4309.33|4309.33|4309.33|4309.33|4308.39|4308.39|0
1638266080000|2021-11-30 09:54:40|4309.39|4309.39|4308.3|4308.3|4309.7|4309.7|4308.3|4308.3|0
1638266090000|2021-11-30 09:54:50|4307.99|4307.99|4308.83|4308.83|4308.83|4308.83|4307.27|4307.27|0
1638266100000|2021-11-30 09:55:00|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|0
1638266110000|2021-11-30 09:55:10|4308.87|4308.87|4309.19|4309.19|4309.19|4309.19|4308.87|4308.87|0
1638266120000|2021-11-30 09:55:20|4309.1|4309.1|4309.13|4309.13|4309.19|4309.19|4309.1|4309.1|0
1638266150000|2021-11-30 09:55:50|4309.04|4309.04|4309.67|4309.67|4309.67|4309.67|4309.04|4309.04|0
1638266160000|2021-11-30 09:56:00|4309.35|4309.35|4310.29|4310.29|4310.29|4310.29|4309.35|4309.35|0
1638266170000|2021-11-30 09:56:10|4310.11|4310.11|4309.74|4309.74|4310.11|4310.11|4309.74|4309.74|0
1638266180000|2021-11-30 09:56:20|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|0
1638266190000|2021-11-30 09:56:30|4309.26|4309.26|4308.1|4308.1|4309.26|4309.26|4308.01|4308.01|0
1638266210000|2021-11-30 09:56:50|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|0
1638266220000|2021-11-30 09:57:00|4308.19|4308.19|4309.92|4309.92|4309.92|4309.92|4308.19|4308.19|0
1638266240000|2021-11-30 09:57:20|4310.07|4310.07|4310.07|4310.07|4310.07|4310.07|4310.07|4310.07|0
1638266250000|2021-11-30 09:57:30|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|0
1638266260000|2021-11-30 09:57:40|4310.14|4310.14|4310.05|4310.05|4310.14|4310.14|4310.05|4310.05|0
1638266280000|2021-11-30 09:58:00|4310.14|4310.14|4310.61|4310.61|4310.61|4310.61|4310.14|4310.14|0
1638266300000|2021-11-30 09:58:20|4310.46|4310.46|4311.02|4311.02|4311.02|4311.02|4310.46|4310.46|0
1638266310000|2021-11-30 09:58:30|4311.07|4311.07|4311.23|4311.23|4311.23|4311.23|4311.07|4311.07|0
1638266320000|2021-11-30 09:58:40|4311.27|4311.27|4311.42|4311.42|4311.42|4311.42|4311.27|4311.27|0
1638266330000|2021-11-30 09:58:50|4311.58|4311.58|4312.04|4312.04|4312.04|4312.04|4311.58|4311.58|0
1638266340000|2021-11-30 09:59:00|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|0
1638266350000|2021-11-30 09:59:10|4312.04|4312.04|4312.57|4312.57|4312.57|4312.57|4312.04|4312.04|0
1638266360000|2021-11-30 09:59:20|4313.51|4313.51|4313.82|4313.82|4313.82|4313.82|4313.19|4313.19|0
1638266370000|2021-11-30 09:59:30|4314.44|4314.44|4314.07|4314.07|4314.44|4314.44|4314.07|4314.07|0
1638266380000|2021-11-30 09:59:40|4314.25|4314.25|4314.74|4314.74|4314.74|4314.74|4314.25|4314.25|0
1638266390000|2021-11-30 09:59:50|4314.43|4314.43|4313.5|4313.5|4314.59|4314.59|4313.5|4313.5|0
1638266400000|2021-11-30 10:00:00|4312.87|4312.87|4313.39|4313.39|4313.5|4313.5|4312.87|4312.87|0
1638266410000|2021-11-30 10:00:10|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|0
1638266420000|2021-11-30 10:00:20|4312.62|4312.62|4312.66|4312.66|4312.66|4312.66|4312.62|4312.62|0
1638266440000|2021-11-30 10:00:40|4313.12|4313.12|4314.78|4314.78|4314.84|4314.84|4313.12|4313.12|0
1638266450000|2021-11-30 10:00:50|4315.24|4315.24|4314.76|4314.76|4315.24|4315.24|4314.76|4314.76|0
1638266460000|2021-11-30 10:01:00|4315.07|4315.07|4315.48|4315.48|4316|4316|4315.07|4315.07|0
1638266480000|2021-11-30 10:01:20|4315.4|4315.4|4315.27|4315.27|4315.4|4315.4|4315.27|4315.27|0
1638266490000|2021-11-30 10:01:30|4315.18|4315.18|4314.81|4314.81|4315.18|4315.18|4314.81|4314.81|0
1638266500000|2021-11-30 10:01:40|4314.9|4314.9|4315.42|4315.42|4315.42|4315.42|4314.81|4314.81|0
1638266510000|2021-11-30 10:01:50|4315.57|4315.57|4315.44|4315.44|4315.57|4315.57|4315.27|4315.27|0
1638266520000|2021-11-30 10:02:00|4315.49|4315.49|4313.22|4313.22|4315.73|4315.73|4313.22|4313.22|0
1638266530000|2021-11-30 10:02:10|4313.18|4313.18|4311.73|4311.73|4313.18|4313.18|4311.73|4311.73|0
1638266540000|2021-11-30 10:02:20|4311.57|4311.57|4311.73|4311.73|4311.73|4311.73|4311.57|4311.57|0
1638266550000|2021-11-30 10:02:30|4312.04|4312.04|4313.17|4313.17|4313.17|4313.17|4312.04|4312.04|0
1638266570000|2021-11-30 10:02:50|4313.02|4313.02|4313.02|4313.02|4313.02|4313.02|4313.02|4313.02|0
1638266590000|2021-11-30 10:03:10|4312.71|4312.71|4312.34|4312.34|4312.71|4312.71|4312.34|4312.34|0
1638266600000|2021-11-30 10:03:20|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|0
1638266610000|2021-11-30 10:03:30|4312.45|4312.45|4311.83|4311.83|4312.45|4312.45|4311.83|4311.83|0
1638266620000|2021-11-30 10:03:40|4312.45|4312.45|4312.3|4312.3|4312.45|4312.45|4312.3|4312.3|0
1638266630000|2021-11-30 10:03:50|4312.39|4312.39|4312.37|4312.37|4312.85|4312.85|4312.37|4312.37|0
1638266640000|2021-11-30 10:04:00|4312.25|4312.25|4311.65|4311.65|4312.27|4312.27|4311.65|4311.65|0
1638266650000|2021-11-30 10:04:10|4311.62|4311.62|4311.36|4311.36|4311.62|4311.62|4311.36|4311.36|0
1638266660000|2021-11-30 10:04:20|4311.38|4311.38|4310.76|4310.76|4311.38|4311.38|4309.82|4309.82|0
1638266670000|2021-11-30 10:04:30|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|0
1638266700000|2021-11-30 10:05:00|4311.19|4311.19|4312.89|4312.89|4312.89|4312.89|4311.19|4311.19|0
1638266720000|2021-11-30 10:05:20|4312.98|4312.98|4312.59|4312.59|4313.36|4313.36|4312.59|4312.59|0
1638266730000|2021-11-30 10:05:30|4312.7|4312.7|4312.8|4312.8|4312.8|4312.8|4312.7|4312.7|0
1638266740000|2021-11-30 10:05:40|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|0
1638266760000|2021-11-30 10:06:00|4312.8|4312.8|4312.89|4312.89|4312.89|4312.89|4312.8|4312.8|0
1638266770000|2021-11-30 10:06:10|4312.8|4312.8|4312.8|4312.8|4312.8|4312.8|4312.8|4312.8|0
1638266780000|2021-11-30 10:06:20|4312.86|4312.86|4312.78|4312.78|4312.86|4312.86|4312.78|4312.78|0
1638266790000|2021-11-30 10:06:30|4311.71|4311.71|4311.68|4311.68|4311.71|4311.71|4311.68|4311.68|0
1638266810000|2021-11-30 10:06:50|4311.66|4311.66|4310.54|4310.54|4311.66|4311.66|4310.54|4310.54|0
1638266820000|2021-11-30 10:07:00|4310.39|4310.39|4311.8|4311.8|4311.8|4311.8|4310.39|4310.39|0
1638266830000|2021-11-30 10:07:10|4311.78|4311.78|4311.78|4311.78|4311.8|4311.8|4311.78|4311.78|0
1638266840000|2021-11-30 10:07:20|4311.74|4311.74|4311.27|4311.27|4311.74|4311.74|4311.11|4311.11|0
1638266850000|2021-11-30 10:07:30|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|0
1638266860000|2021-11-30 10:07:40|4311.55|4311.55|4311.4|4311.4|4311.58|4311.58|4311.4|4311.4|0
1638266870000|2021-11-30 10:07:50|4311.33|4311.33|4311.64|4311.64|4311.64|4311.64|4311.33|4311.33|0
1638266880000|2021-11-30 10:08:00|4311.95|4311.95|4311.01|4311.01|4311.95|4311.95|4311.01|4311.01|0
1638266890000|2021-11-30 10:08:10|4310.7|4310.7|4311.01|4311.01|4311.01|4311.01|4310.7|4310.7|0
1638266900000|2021-11-30 10:08:20|4311.32|4311.32|4311.29|4311.29|4311.48|4311.48|4311.29|4311.29|0
1638266910000|2021-11-30 10:08:30|4310.67|4310.67|4310.47|4310.47|4310.67|4310.67|4310.47|4310.47|0
1638266920000|2021-11-30 10:08:40|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|0
1638266940000|2021-11-30 10:09:00|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|0
1638266950000|2021-11-30 10:09:10|4310.93|4310.93|4312.19|4312.19|4312.19|4312.19|4310.93|4310.93|0
1638266960000|2021-11-30 10:09:20|4312.51|4312.51|4312.76|4312.76|4313.47|4313.47|4312.51|4312.51|0
1638266970000|2021-11-30 10:09:30|4312.93|4312.93|4313.03|4313.03|4313.03|4313.03|4312.93|4312.93|0
1638266980000|2021-11-30 10:09:40|4312.88|4312.88|4312.74|4312.74|4312.88|4312.88|4312.74|4312.74|0
1638266990000|2021-11-30 10:09:50|4312.72|4312.72|4313.08|4313.08|4313.08|4313.08|4312.72|4312.72|0
1638267010000|2021-11-30 10:10:10|4312.93|4312.93|4313.46|4313.46|4313.46|4313.46|4312.93|4312.93|0
1638267020000|2021-11-30 10:10:20|4313.77|4313.77|4313.6|4313.6|4313.77|4313.77|4313.6|4313.6|0
1638267030000|2021-11-30 10:10:30|4313.57|4313.57|4312.6|4312.6|4313.57|4313.57|4312.6|4312.6|0
1638267050000|2021-11-30 10:10:50|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|0
1638267060000|2021-11-30 10:11:00|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|0
1638267070000|2021-11-30 10:11:10|4312.76|4312.76|4313.09|4313.09|4313.09|4313.09|4312.76|4312.76|0
1638267080000|2021-11-30 10:11:20|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|0
1638267090000|2021-11-30 10:11:30|4313.13|4313.13|4314.18|4314.18|4314.22|4314.22|4313.13|4313.13|0
1638267110000|2021-11-30 10:11:50|4314.49|4314.49|4314.53|4314.53|4314.53|4314.53|4314.49|4314.49|0
1638267120000|2021-11-30 10:12:00|4314.68|4314.68|4315.31|4315.31|4315.31|4315.31|4314.68|4314.68|0
1638267130000|2021-11-30 10:12:10|4315.15|4315.15|4315.56|4315.56|4315.56|4315.56|4315.15|4315.15|0
1638267140000|2021-11-30 10:12:20|4315.6|4315.6|4315.44|4315.44|4315.6|4315.6|4315.29|4315.29|0
1638267150000|2021-11-30 10:12:30|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|0
1638267160000|2021-11-30 10:12:40|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315|4315|0
1638267180000|2021-11-30 10:13:00|4314.93|4314.93|4314.6|4314.6|4314.93|4314.93|4314.6|4314.6|0
1638267190000|2021-11-30 10:13:10|4314.28|4314.28|4314.28|4314.28|4314.28|4314.28|4314.28|4314.28|0
1638267200000|2021-11-30 10:13:20|4314.46|4314.46|4313.78|4313.78|4314.46|4314.46|4313.69|4313.69|0
1638267210000|2021-11-30 10:13:30|4313.63|4313.63|4313.94|4313.94|4313.94|4313.94|4313.63|4313.63|0
1638267220000|2021-11-30 10:13:40|4313.89|4313.89|4312.4|4312.4|4313.89|4313.89|4312.4|4312.4|0
1638267230000|2021-11-30 10:13:50|4312.36|4312.36|4311.25|4311.25|4312.36|4312.36|4311.25|4311.25|0
1638267240000|2021-11-30 10:14:00|4311.88|4311.88|4311.76|4311.76|4312.04|4312.04|4311.73|4311.73|0
1638267250000|2021-11-30 10:14:10|4311.8|4311.8|4311.68|4311.68|4311.8|4311.8|4311.68|4311.68|0
1638267260000|2021-11-30 10:14:20|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|0
1638267270000|2021-11-30 10:14:30|4311.62|4311.62|4311.06|4311.06|4312.14|4312.14|4311.06|4311.06|0
1638267280000|2021-11-30 10:14:40|4311.15|4311.15|4311.19|4311.19|4311.19|4311.19|4311|4311|0
1638267290000|2021-11-30 10:14:50|4311.28|4311.28|4311.23|4311.23|4311.46|4311.46|4311.23|4311.23|0
1638267300000|2021-11-30 10:15:00|4311.13|4311.13|4310.76|4310.76|4311.23|4311.23|4310.61|4310.61|0
1638267310000|2021-11-30 10:15:10|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|0
1638267320000|2021-11-30 10:15:20|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|0
1638267330000|2021-11-30 10:15:30|4311.14|4311.14|4310.51|4310.51|4311.14|4311.14|4310.51|4310.51|0
1638267340000|2021-11-30 10:15:40|4310.42|4310.42|4310.14|4310.14|4310.42|4310.42|4310.14|4310.14|0
1638267350000|2021-11-30 10:15:50|4309.99|4309.99|4310.13|4310.13|4310.13|4310.13|4309.82|4309.82|0
1638267360000|2021-11-30 10:16:00|4310.28|4310.28|4309.09|4309.09|4310.28|4310.28|4309.09|4309.09|0
1638267370000|2021-11-30 10:16:10|4309.4|4309.4|4308.87|4308.87|4309.4|4309.4|4308.87|4308.87|0
1638267380000|2021-11-30 10:16:20|4308.72|4308.72|4308.36|4308.36|4308.72|4308.72|4308.36|4308.36|0
1638267390000|2021-11-30 10:16:30|4308.41|4308.41|4308.21|4308.21|4308.41|4308.41|4308.09|4308.09|0
1638267410000|2021-11-30 10:16:50|4308.24|4308.24|4308.15|4308.15|4308.24|4308.24|4308.15|4308.15|0
1638267420000|2021-11-30 10:17:00|4308.22|4308.22|4306.57|4306.57|4308.37|4308.37|4306.57|4306.57|0
1638267430000|2021-11-30 10:17:10|4306.26|4306.26|4306.26|4306.26|4306.32|4306.32|4306.26|4306.26|0
1638267440000|2021-11-30 10:17:20|4306.3|4306.3|4305.93|4305.93|4306.3|4306.3|4305.93|4305.93|0
1638267450000|2021-11-30 10:17:30|4305.87|4305.87|4306.59|4306.59|4306.59|4306.59|4305.82|4305.82|0
1638267460000|2021-11-30 10:17:40|4306.75|4306.75|4307.68|4307.68|4307.68|4307.68|4306.75|4306.75|0
1638267470000|2021-11-30 10:17:50|4307.59|4307.59|4307.5|4307.5|4307.59|4307.59|4307.38|4307.38|0
1638267480000|2021-11-30 10:18:00|4307.81|4307.81|4310.03|4310.03|4310.03|4310.03|4307.81|4307.81|0
1638267500000|2021-11-30 10:18:20|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|0
1638267510000|2021-11-30 10:18:30|4310.15|4310.15|4310.08|4310.08|4310.15|4310.15|4310.08|4310.08|0
1638267530000|2021-11-30 10:18:50|4310.1|4310.1|4309.41|4309.41|4310.1|4310.1|4309.41|4309.41|0
1638267540000|2021-11-30 10:19:00|4309.82|4309.82|4309.86|4309.86|4309.95|4309.95|4309.82|4309.82|0
1638267550000|2021-11-30 10:19:10|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|0
1638267560000|2021-11-30 10:19:20|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|0
1638267570000|2021-11-30 10:19:30|4310.36|4310.36|4309.58|4309.58|4310.36|4310.36|4309.58|4309.58|0
1638267580000|2021-11-30 10:19:40|4309.28|4309.28|4309.32|4309.32|4309.37|4309.37|4309.01|4309.01|0
1638267590000|2021-11-30 10:19:50|4309.35|4309.35|4308.54|4308.54|4309.35|4309.35|4308.35|4308.35|0
1638267600000|2021-11-30 10:20:00|4308.69|4308.69|4308.32|4308.32|4308.69|4308.69|4308.32|4308.32|0
1638267610000|2021-11-30 10:20:10|4308.13|4308.13|4308.57|4308.57|4309.53|4309.53|4308.13|4308.13|0
1638267620000|2021-11-30 10:20:20|4308.38|4308.38|4308.79|4308.79|4308.88|4308.88|4308.38|4308.38|0
1638267630000|2021-11-30 10:20:30|4308.69|4308.69|4308.38|4308.38|4308.69|4308.69|4308.38|4308.38|0
1638267640000|2021-11-30 10:20:40|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|0
1638267650000|2021-11-30 10:20:50|4308.79|4308.79|4308.81|4308.81|4308.81|4308.81|4308.79|4308.79|0
1638267660000|2021-11-30 10:21:00|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|0
1638267670000|2021-11-30 10:21:10|4308.77|4308.77|4308.22|4308.22|4308.77|4308.77|4307.91|4307.91|0
1638267680000|2021-11-30 10:21:20|4308.24|4308.24|4308.28|4308.28|4308.28|4308.28|4308.24|4308.24|0
1638267700000|2021-11-30 10:21:40|4308.59|4308.59|4309|4309|4309|4309|4308.59|4308.59|0
1638267720000|2021-11-30 10:22:00|4308.53|4308.53|4308.53|4308.53|4308.53|4308.53|4308.53|4308.53|0
1638267730000|2021-11-30 10:22:10|4308.84|4308.84|4308.05|4308.05|4309.09|4309.09|4308.05|4308.05|0
1638267740000|2021-11-30 10:22:20|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|0
1638267750000|2021-11-30 10:22:30|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|0
1638267760000|2021-11-30 10:22:40|4308.32|4308.32|4308.41|4308.41|4308.45|4308.45|4308.32|4308.32|0
1638267770000|2021-11-30 10:22:50|4308.73|4308.73|4309.13|4309.13|4309.13|4309.13|4308.73|4308.73|0
1638267780000|2021-11-30 10:23:00|4309.31|4309.31|4308.81|4308.81|4309.31|4309.31|4308.81|4308.81|0
1638267790000|2021-11-30 10:23:10|4308.64|4308.64|4307.7|4307.7|4308.64|4308.64|4307.7|4307.7|0
1638267800000|2021-11-30 10:23:20|4307.4|4307.4|4307.42|4307.42|4307.55|4307.55|4307.4|4307.4|0
1638267810000|2021-11-30 10:23:30|4307.37|4307.37|4307.34|4307.34|4307.39|4307.39|4307.34|4307.34|0
1638267820000|2021-11-30 10:23:40|4307.65|4307.65|4307.68|4307.68|4307.99|4307.99|4307.65|4307.65|0
1638267830000|2021-11-30 10:23:50|4307.64|4307.64|4307.34|4307.34|4307.68|4307.68|4307.32|4307.32|0
1638267840000|2021-11-30 10:24:00|4307.4|4307.4|4308.14|4308.14|4308.14|4308.14|4307.02|4307.02|0
1638267850000|2021-11-30 10:24:10|4308.45|4308.45|4308.99|4308.99|4309.08|4309.08|4308.45|4308.45|0
1638267860000|2021-11-30 10:24:20|4308.96|4308.96|4308|4308|4308.96|4308.96|4307.68|4307.68|0
1638267870000|2021-11-30 10:24:30|4308.3|4308.3|4307.75|4307.75|4308.46|4308.46|4307.75|4307.75|0
1638267880000|2021-11-30 10:24:40|4307.59|4307.59|4306.97|4306.97|4307.59|4307.59|4306.97|4306.97|0
1638267900000|2021-11-30 10:25:00|4306.8|4306.8|4306.78|4306.78|4306.8|4306.8|4306.49|4306.49|0
1638267910000|2021-11-30 10:25:10|4306.93|4306.93|4307.77|4307.77|4307.77|4307.77|4306.93|4306.93|0
1638267920000|2021-11-30 10:25:20|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|0
1638267930000|2021-11-30 10:25:30|4308.79|4308.79|4309.12|4309.12|4309.12|4309.12|4308.79|4308.79|0
1638267940000|2021-11-30 10:25:40|4308.09|4308.09|4308.19|4308.19|4308.19|4308.19|4308.09|4308.09|0
1638267950000|2021-11-30 10:25:50|4308.36|4308.36|4308.24|4308.24|4308.36|4308.36|4308.24|4308.24|0
1638267980000|2021-11-30 10:26:20|4308.27|4308.27|4309.52|4309.52|4309.52|4309.52|4308.27|4308.27|0
1638267990000|2021-11-30 10:26:30|4309.57|4309.57|4309.45|4309.45|4309.57|4309.57|4309.45|4309.45|0
1638268000000|2021-11-30 10:26:40|4310.07|4310.07|4309.92|4309.92|4310.23|4310.23|4309.92|4309.92|0
1638268010000|2021-11-30 10:26:50|4309.61|4309.61|4309.65|4309.65|4309.65|4309.65|4309.61|4309.61|0
1638268020000|2021-11-30 10:27:00|4310.27|4310.27|4310.25|4310.25|4310.27|4310.27|4310.25|4310.25|0
1638268030000|2021-11-30 10:27:10|4310.56|4310.56|4311.19|4311.19|4311.19|4311.19|4310.56|4310.56|0
1638268040000|2021-11-30 10:27:20|4310.56|4310.56|4310.41|4310.41|4310.72|4310.72|4310.41|4310.41|0
1638268050000|2021-11-30 10:27:30|4310.72|4310.72|4312.05|4312.05|4312.05|4312.05|4310.64|4310.64|0
1638268060000|2021-11-30 10:27:40|4311.73|4311.73|4311.74|4311.74|4311.74|4311.74|4311.12|4311.12|0
1638268070000|2021-11-30 10:27:50|4311.68|4311.68|4310.75|4310.75|4311.68|4311.68|4310.75|4310.75|0
1638268080000|2021-11-30 10:28:00|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|0
1638268090000|2021-11-30 10:28:10|4311.04|4311.04|4310.72|4310.72|4311.04|4311.04|4310.72|4310.72|0
1638268100000|2021-11-30 10:28:20|4311.66|4311.66|4311.35|4311.35|4311.66|4311.66|4311.04|4311.04|0
1638268110000|2021-11-30 10:28:30|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|0
1638268120000|2021-11-30 10:28:40|4311.61|4311.61|4312.39|4312.39|4312.39|4312.39|4311.3|4311.3|0
1638268130000|2021-11-30 10:28:50|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|0
1638268140000|2021-11-30 10:29:00|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|0
1638268150000|2021-11-30 10:29:10|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|0
1638268160000|2021-11-30 10:29:20|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|0
1638268170000|2021-11-30 10:29:30|4311.85|4311.85|4311.74|4311.74|4311.85|4311.85|4311.74|4311.74|0
1638268180000|2021-11-30 10:29:40|4310.8|4310.8|4309.86|4309.86|4310.8|4310.8|4309.55|4309.55|0
1638268190000|2021-11-30 10:29:50|4309.95|4309.95|4310.14|4310.14|4310.14|4310.14|4309.19|4309.19|0
1638268200000|2021-11-30 10:30:00|4310.29|4310.29|4309.93|4309.93|4310.32|4310.32|4309.83|4309.83|0
1638268210000|2021-11-30 10:30:10|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|0
1638268230000|2021-11-30 10:30:30|4310|4310|4311.49|4311.49|4311.49|4311.49|4310|4310|0
1638268240000|2021-11-30 10:30:40|4311.45|4311.45|4310.95|4310.95|4311.57|4311.57|4310.95|4310.95|0
1638268260000|2021-11-30 10:31:00|4311.57|4311.57|4311.57|4311.57|4311.57|4311.57|4311.57|4311.57|0
1638268270000|2021-11-30 10:31:10|4311.64|4311.64|4311.18|4311.18|4311.95|4311.95|4311.18|4311.18|0
1638268280000|2021-11-30 10:31:20|4310.87|4310.87|4311.18|4311.18|4311.18|4311.18|4310.87|4310.87|0
1638268290000|2021-11-30 10:31:30|4311.42|4311.42|4311.51|4311.51|4311.51|4311.51|4311.42|4311.42|0
1638268300000|2021-11-30 10:31:40|4311.59|4311.59|4311.59|4311.59|4311.59|4311.59|4311.59|4311.59|0
1638268310000|2021-11-30 10:31:50|4311.67|4311.67|4312.86|4312.86|4312.98|4312.98|4311.67|4311.67|0
1638268320000|2021-11-30 10:32:00|4312.7|4312.7|4312.62|4312.62|4312.71|4312.71|4312.62|4312.62|0
1638268330000|2021-11-30 10:32:10|4312.68|4312.68|4313.6|4313.6|4313.66|4313.66|4312.68|4312.68|0
1638268340000|2021-11-30 10:32:20|4312.98|4312.98|4313.4|4313.4|4313.4|4313.4|4312.98|4312.98|0
1638268350000|2021-11-30 10:32:30|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|0
1638268360000|2021-11-30 10:32:40|4312.69|4312.69|4312.37|4312.37|4312.69|4312.69|4312.37|4312.37|0
1638268370000|2021-11-30 10:32:50|4312.06|4312.06|4310.41|4310.41|4312.06|4312.06|4310.41|4310.41|0
1638268380000|2021-11-30 10:33:00|4311.35|4311.35|4309.95|4309.95|4311.35|4311.35|4309.79|4309.79|0
1638268390000|2021-11-30 10:33:10|4309.63|4309.63|4309.63|4309.63|4309.63|4309.63|4309.63|4309.63|0
1638268430000|2021-11-30 10:33:50|4309.01|4309.01|4308.25|4308.25|4309.19|4309.19|4308.25|4308.25|0
1638268440000|2021-11-30 10:34:00|4307.94|4307.94|4309.13|4309.13|4309.13|4309.13|4307.94|4307.94|0
1638268450000|2021-11-30 10:34:10|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|0
1638268460000|2021-11-30 10:34:20|4307.88|4307.88|4307.57|4307.57|4307.88|4307.88|4307.57|4307.57|0
1638268470000|2021-11-30 10:34:30|4307.25|4307.25|4306.92|4306.92|4307.25|4307.25|4306.62|4306.62|0
1638268480000|2021-11-30 10:34:40|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|0
1638268490000|2021-11-30 10:34:50|4307.4|4307.4|4307.35|4307.35|4307.49|4307.49|4307.19|4307.19|0
1638268500000|2021-11-30 10:35:00|4307.5|4307.5|4306.1|4306.1|4307.5|4307.5|4305.79|4305.79|0
1638268510000|2021-11-30 10:35:10|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|0
1638268520000|2021-11-30 10:35:20|4306.1|4306.1|4306.52|4306.52|4306.56|4306.56|4306.1|4306.1|0
1638268530000|2021-11-30 10:35:30|4306.37|4306.37|4305.43|4305.43|4306.37|4306.37|4305.43|4305.43|0
1638268540000|2021-11-30 10:35:40|4305.25|4305.25|4305.91|4305.91|4305.91|4305.91|4305.25|4305.25|0
1638268550000|2021-11-30 10:35:50|4305.76|4305.76|4306.07|4306.07|4306.07|4306.07|4305.76|4305.76|0
1638268560000|2021-11-30 10:36:00|4306|4306|4306.02|4306.02|4306.02|4306.02|4306|4306|0
1638268570000|2021-11-30 10:36:10|4305.96|4305.96|4306.27|4306.27|4306.27|4306.27|4305.96|4305.96|0
1638268580000|2021-11-30 10:36:20|4306.12|4306.12|4307.05|4307.05|4307.37|4307.37|4306.12|4306.12|0
1638268600000|2021-11-30 10:36:40|4306.12|4306.12|4306.51|4306.51|4306.51|4306.51|4306.02|4306.02|0
1638268610000|2021-11-30 10:36:50|4306.23|4306.23|4305.82|4305.82|4306.23|4306.23|4305.82|4305.82|0
1638268620000|2021-11-30 10:37:00|4305.67|4305.67|4305.49|4305.49|4305.67|4305.67|4305.49|4305.49|0
1638268630000|2021-11-30 10:37:10|4305.37|4305.37|4305.06|4305.06|4305.37|4305.37|4305.06|4305.06|0
1638268640000|2021-11-30 10:37:20|4304.91|4304.91|4304.71|4304.71|4304.91|4304.91|4304.51|4304.51|0
1638268660000|2021-11-30 10:37:40|4304.78|4304.78|4305.91|4305.91|4306.03|4306.03|4304.73|4304.73|0
1638268670000|2021-11-30 10:37:50|4306.06|4306.06|4305.91|4305.91|4306.06|4306.06|4305.91|4305.91|0
1638268680000|2021-11-30 10:38:00|4306.22|4306.22|4306.03|4306.03|4306.22|4306.22|4305.57|4305.57|0
1638268690000|2021-11-30 10:38:10|4305.88|4305.88|4306.03|4306.03|4306.19|4306.19|4305.88|4305.88|0
1638268700000|2021-11-30 10:38:20|4305.98|4305.98|4306.47|4306.47|4306.47|4306.47|4305.98|4305.98|0
1638268710000|2021-11-30 10:38:30|4306.32|4306.32|4306.55|4306.55|4306.55|4306.55|4305.92|4305.92|0
1638268730000|2021-11-30 10:38:50|4306.86|4306.86|4307.17|4307.17|4307.17|4307.17|4306.86|4306.86|0
1638268740000|2021-11-30 10:39:00|4307.02|4307.02|4307.18|4307.18|4307.18|4307.18|4306.87|4306.87|0
1638268750000|2021-11-30 10:39:10|4307.46|4307.46|4307.76|4307.76|4307.76|4307.76|4307.46|4307.46|0
1638268770000|2021-11-30 10:39:30|4308.39|4308.39|4310|4310|4310.25|4310.25|4308.39|4308.39|0
1638268780000|2021-11-30 10:39:40|4310.1|4310.1|4309.32|4309.32|4310.41|4310.41|4309.32|4309.32|0
1638268790000|2021-11-30 10:39:50|4309.23|4309.23|4309.32|4309.32|4309.32|4309.32|4309.23|4309.23|0
1638268800000|2021-11-30 10:40:00|4309.64|4309.64|4309.32|4309.32|4309.64|4309.64|4309.01|4309.01|0
1638268810000|2021-11-30 10:40:10|4309.63|4309.63|4309.47|4309.47|4309.63|4309.63|4309.32|4309.32|0
1638268820000|2021-11-30 10:40:20|4309.35|4309.35|4309.04|4309.04|4310.13|4310.13|4309.04|4309.04|0
1638268830000|2021-11-30 10:40:30|4308.95|4308.95|4308.79|4308.79|4309.01|4309.01|4308.64|4308.64|0
1638268840000|2021-11-30 10:40:40|4308.48|4308.48|4308.48|4308.48|4308.48|4308.48|4308.48|4308.48|0
1638268850000|2021-11-30 10:40:50|4308.64|4308.64|4309.23|4309.23|4309.54|4309.54|4308.32|4308.32|0
1638268860000|2021-11-30 10:41:00|4309.18|4309.18|4309.5|4309.5|4309.5|4309.5|4309.18|4309.18|0
1638268890000|2021-11-30 10:41:30|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|0
1638268900000|2021-11-30 10:41:40|4309.16|4309.16|4309.16|4309.16|4309.78|4309.78|4309.16|4309.16|0
1638268950000|2021-11-30 10:42:30|4309.47|4309.47|4309.78|4309.78|4309.78|4309.78|4309.47|4309.47|0
1638268960000|2021-11-30 10:42:40|4310.1|4310.1|4310.1|4310.1|4310.41|4310.41|4309.47|4309.47|0
1638268970000|2021-11-30 10:42:50|4310.4|4310.4|4310.96|4310.96|4310.96|4310.96|4310.4|4310.4|0
1638268980000|2021-11-30 10:43:00|4311.11|4311.11|4311.11|4311.11|4311.39|4311.39|4311.11|4311.11|0
1638268990000|2021-11-30 10:43:10|4311.74|4311.74|4311.79|4311.79|4312.01|4312.01|4311.74|4311.74|0
1638269000000|2021-11-30 10:43:20|4311.69|4311.69|4311.6|4311.6|4311.69|4311.69|4311.51|4311.51|0
1638269020000|2021-11-30 10:43:40|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|0
1638269030000|2021-11-30 10:43:50|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|0
1638269040000|2021-11-30 10:44:00|4311.58|4311.58|4310.96|4310.96|4311.58|4311.58|4310.96|4310.96|0
1638269050000|2021-11-30 10:44:10|4311.58|4311.58|4311.27|4311.27|4311.58|4311.58|4311.27|4311.27|0
1638269070000|2021-11-30 10:44:30|4310.9|4310.9|4310.19|4310.19|4310.9|4310.9|4310.19|4310.19|0
1638269080000|2021-11-30 10:44:40|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|0
1638269090000|2021-11-30 10:44:50|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|0
1638269100000|2021-11-30 10:45:00|4310.32|4310.32|4308.44|4308.44|4310.32|4310.32|4308.44|4308.44|0
1638269110000|2021-11-30 10:45:10|4308.61|4308.61|4308.92|4308.92|4308.92|4308.92|4308.61|4308.61|0
1638269130000|2021-11-30 10:45:30|4308.97|4308.97|4308.93|4308.93|4308.97|4308.97|4308.93|4308.93|0
1638269140000|2021-11-30 10:45:40|4309.24|4309.24|4309.24|4309.24|4309.24|4309.24|4309.24|4309.24|0
1638269150000|2021-11-30 10:45:50|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|0
1638269160000|2021-11-30 10:46:00|4309.01|4309.01|4309.02|4309.02|4309.29|4309.29|4309.01|4309.01|0
1638269170000|2021-11-30 10:46:10|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|0
1638269180000|2021-11-30 10:46:20|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|0
1638269190000|2021-11-30 10:46:30|4308.85|4308.85|4309.01|4309.01|4309.01|4309.01|4308.85|4308.85|0
1638269200000|2021-11-30 10:46:40|4309.32|4309.32|4309.95|4309.95|4309.95|4309.95|4309.32|4309.32|0
1638269210000|2021-11-30 10:46:50|4310.04|4310.04|4310.13|4310.13|4310.13|4310.13|4310.04|4310.04|0
1638269220000|2021-11-30 10:47:00|4310.22|4310.22|4309.11|4309.11|4310.22|4310.22|4309.11|4309.11|0
1638269230000|2021-11-30 10:47:10|4309.42|4309.42|4309.33|4309.33|4309.42|4309.42|4309.33|4309.33|0
1638269240000|2021-11-30 10:47:20|4309.29|4309.29|4309.6|4309.6|4309.6|4309.6|4309.29|4309.29|0
1638269250000|2021-11-30 10:47:30|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|0
1638269260000|2021-11-30 10:47:40|4309.6|4309.6|4309.54|4309.54|4309.91|4309.91|4309.54|4309.54|0
1638269270000|2021-11-30 10:47:50|4310.17|4310.17|4310.32|4310.32|4310.32|4310.32|4310.01|4310.01|0
1638269280000|2021-11-30 10:48:00|4309.85|4309.85|4309.36|4309.36|4309.85|4309.85|4309.3|4309.3|0
1638269290000|2021-11-30 10:48:10|4309.21|4309.21|4309.32|4309.32|4309.36|4309.36|4309.01|4309.01|0
1638269300000|2021-11-30 10:48:20|4309.63|4309.63|4309.94|4309.94|4309.94|4309.94|4309.63|4309.63|0
1638269310000|2021-11-30 10:48:30|4309.97|4309.97|4310.75|4310.75|4311.52|4311.52|4309.97|4309.97|0
1638269320000|2021-11-30 10:48:40|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|0
1638269330000|2021-11-30 10:48:50|4310.86|4310.86|4310.55|4310.55|4310.86|4310.86|4310.55|4310.55|0
1638269340000|2021-11-30 10:49:00|4310.24|4310.24|4309.77|4309.77|4310.24|4310.24|4309.77|4309.77|0
1638269350000|2021-11-30 10:49:10|4310.4|4310.4|4310.09|4310.09|4310.4|4310.4|4310.09|4310.09|0
1638269360000|2021-11-30 10:49:20|4310.4|4310.4|4310.49|4310.49|4310.71|4310.71|4310.4|4310.4|0
1638269370000|2021-11-30 10:49:30|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|0
1638269380000|2021-11-30 10:49:40|4310.27|4310.27|4310.34|4310.34|4310.37|4310.37|4310.27|4310.27|0
1638269390000|2021-11-30 10:49:50|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|0
1638269400000|2021-11-30 10:50:00|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|0
1638269410000|2021-11-30 10:50:10|4311.96|4311.96|4311.34|4311.34|4311.96|4311.96|4311.34|4311.34|0
1638269430000|2021-11-30 10:50:30|4311.38|4311.38|4312.2|4312.2|4312.2|4312.2|4311.38|4311.38|0
1638269440000|2021-11-30 10:50:40|4312.37|4312.37|4312.53|4312.53|4312.53|4312.53|4312.37|4312.37|0
1638269450000|2021-11-30 10:50:50|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|0
1638269460000|2021-11-30 10:51:00|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|0
1638269480000|2021-11-30 10:51:20|4312.79|4312.79|4313.72|4313.72|4313.72|4313.72|4312.79|4312.79|0
1638269490000|2021-11-30 10:51:30|4313.41|4313.41|4312.35|4312.35|4313.41|4313.41|4312.35|4312.35|0
1638269500000|2021-11-30 10:51:40|4312.66|4312.66|4312.07|4312.07|4312.68|4312.68|4312.07|4312.07|0
1638269510000|2021-11-30 10:51:50|4312.15|4312.15|4312.15|4312.15|4312.15|4312.15|4312.15|4312.15|0
1638269520000|2021-11-30 10:52:00|4311.35|4311.35|4311|4311|4311.35|4311.35|4311|4311|0
1638269540000|2021-11-30 10:52:20|4311.62|4311.62|4312.18|4312.18|4312.18|4312.18|4311.62|4311.62|0
1638269550000|2021-11-30 10:52:30|4312.81|4312.81|4311.78|4311.78|4312.81|4312.81|4311.78|4311.78|0
1638269560000|2021-11-30 10:52:40|4311.89|4311.89|4311.84|4311.84|4311.89|4311.89|4311.84|4311.84|0
1638269570000|2021-11-30 10:52:50|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|0
1638269580000|2021-11-30 10:53:00|4310.9|4310.9|4310.73|4310.73|4310.9|4310.9|4310.73|4310.73|0
1638269600000|2021-11-30 10:53:20|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|0
1638269610000|2021-11-30 10:53:30|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|0
1638269630000|2021-11-30 10:53:50|4311.38|4311.38|4312|4312|4312|4312|4311.38|4311.38|0
1638269640000|2021-11-30 10:54:00|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|0
1638269650000|2021-11-30 10:54:10|4313.42|4313.42|4313.42|4313.42|4313.42|4313.42|4313.42|4313.42|0
1638269660000|2021-11-30 10:54:20|4313.12|4313.12|4312.49|4312.49|4313.12|4313.12|4312.49|4312.49|0
1638269670000|2021-11-30 10:54:30|4312.58|4312.58|4312.68|4312.68|4312.68|4312.68|4312.58|4312.58|0
1638269680000|2021-11-30 10:54:40|4312.99|4312.99|4313.07|4313.07|4313.07|4313.07|4312.99|4312.99|0
1638269690000|2021-11-30 10:54:50|4312.76|4312.76|4312.85|4312.85|4312.85|4312.85|4312.76|4312.76|0
1638269700000|2021-11-30 10:55:00|4312.98|4312.98|4313.29|4313.29|4313.29|4313.29|4312.98|4312.98|0
1638269710000|2021-11-30 10:55:10|4313.33|4313.33|4313.33|4313.33|4313.33|4313.33|4313.33|4313.33|0
1638269720000|2021-11-30 10:55:20|4313.42|4313.42|4313.42|4313.42|4313.42|4313.42|4313.42|4313.42|0
1638269730000|2021-11-30 10:55:30|4314.03|4314.03|4315.8|4315.8|4316.11|4316.11|4314.03|4314.03|0
1638269750000|2021-11-30 10:55:50|4315.64|4315.64|4315.49|4315.49|4315.64|4315.64|4315.49|4315.49|0
1638269760000|2021-11-30 10:56:00|4315.5|4315.5|4315.51|4315.51|4315.51|4315.51|4315.5|4315.5|0
1638269770000|2021-11-30 10:56:10|4314.88|4314.88|4315.51|4315.51|4315.51|4315.51|4314.88|4314.88|0
1638269790000|2021-11-30 10:56:30|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|0
1638269800000|2021-11-30 10:56:40|4315.88|4315.88|4315.88|4315.88|4315.88|4315.88|4315.88|4315.88|0
1638269810000|2021-11-30 10:56:50|4315.79|4315.79|4316.1|4316.1|4316.1|4316.1|4315.79|4315.79|0
1638269830000|2021-11-30 10:57:10|4316.25|4316.25|4316.36|4316.36|4316.41|4316.41|4316.25|4316.25|0
1638269840000|2021-11-30 10:57:20|4316.68|4316.68|4316.81|4316.81|4316.81|4316.81|4316.68|4316.68|0
1638269850000|2021-11-30 10:57:30|4317.43|4317.43|4316.9|4316.9|4317.43|4317.43|4316.9|4316.9|0
1638269860000|2021-11-30 10:57:40|4316.59|4316.59|4316.28|4316.28|4316.59|4316.59|4316.28|4316.28|0
1638269870000|2021-11-30 10:57:50|4315.97|4315.97|4315.3|4315.3|4315.99|4315.99|4314.97|4314.97|0
1638269890000|2021-11-30 10:58:10|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|0
1638269900000|2021-11-30 10:58:20|4315.27|4315.27|4315.27|4315.27|4315.27|4315.27|4315.27|4315.27|0
1638269920000|2021-11-30 10:58:40|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|0
1638269940000|2021-11-30 10:59:00|4315.27|4315.27|4315.18|4315.18|4315.27|4315.27|4315.18|4315.18|0
1638269950000|2021-11-30 10:59:10|4315.64|4315.64|4315.64|4315.64|4315.64|4315.64|4315.64|4315.64|0
1638269960000|2021-11-30 10:59:20|4315.48|4315.48|4315.08|4315.08|4315.48|4315.48|4315.08|4315.08|0
1638269970000|2021-11-30 10:59:30|4314.97|4314.97|4314.88|4314.88|4314.97|4314.97|4314.88|4314.88|0
1638269980000|2021-11-30 10:59:40|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|0
1638269990000|2021-11-30 10:59:50|4315|4315|4314.98|4314.98|4315|4315|4314.5|4314.5|0
1638270000000|2021-11-30 11:00:00|4315.6|4315.6|4314.62|4314.62|4315.6|4315.6|4314.62|4314.62|0
1638270010000|2021-11-30 11:00:10|4314.78|4314.78|4314.62|4314.62|4314.78|4314.78|4314.62|4314.62|0
1638270020000|2021-11-30 11:00:20|4314.31|4314.31|4314.62|4314.62|4314.62|4314.62|4314.31|4314.31|0
1638270030000|2021-11-30 11:00:30|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|0
1638270040000|2021-11-30 11:00:40|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|0
1638270060000|2021-11-30 11:01:00|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|0
1638270070000|2021-11-30 11:01:10|4314.46|4314.46|4314.91|4314.91|4314.91|4314.91|4314.46|4314.46|0
1638270090000|2021-11-30 11:01:30|4314.39|4314.39|4314.03|4314.03|4314.39|4314.39|4314.03|4314.03|0
1638270100000|2021-11-30 11:01:40|4314.34|4314.34|4314.65|4314.65|4314.65|4314.65|4314.34|4314.34|0
1638270110000|2021-11-30 11:01:50|4314.03|4314.03|4314.3|4314.3|4314.34|4314.34|4314.03|4314.03|0
1638270120000|2021-11-30 11:02:00|4313.98|4313.98|4313.98|4313.98|4314.14|4314.14|4313.98|4313.98|0
1638270140000|2021-11-30 11:02:20|4314.1|4314.1|4312.78|4312.78|4314.1|4314.1|4312.69|4312.69|0
1638270150000|2021-11-30 11:02:30|4312.63|4312.63|4312.7|4312.7|4312.7|4312.7|4312.29|4312.29|0
1638270160000|2021-11-30 11:02:40|4312.72|4312.72|4312.87|4312.87|4312.87|4312.87|4312.72|4312.72|0
1638270180000|2021-11-30 11:03:00|4312.81|4312.81|4313.43|4313.43|4313.43|4313.43|4312.81|4312.81|0
1638270190000|2021-11-30 11:03:10|4313.52|4313.52|4313.37|4313.37|4313.52|4313.52|4313.37|4313.37|0
1638270200000|2021-11-30 11:03:20|4313.28|4313.28|4312.26|4312.26|4313.28|4313.28|4311.9|4311.9|0
1638270210000|2021-11-30 11:03:30|4312.22|4312.22|4311.85|4311.85|4312.26|4312.26|4311.85|4311.85|0
1638270220000|2021-11-30 11:03:40|4311.23|4311.23|4310.77|4310.77|4311.23|4311.23|4310.77|4310.77|0
1638270230000|2021-11-30 11:03:50|4309.83|4309.83|4309.78|4309.78|4310.09|4310.09|4309.78|4309.78|0
1638270240000|2021-11-30 11:04:00|4309.47|4309.47|4308.76|4308.76|4309.47|4309.47|4308.76|4308.76|0
1638270250000|2021-11-30 11:04:10|4308.13|4308.13|4308.44|4308.44|4308.44|4308.44|4308.13|4308.13|0
1638270260000|2021-11-30 11:04:20|4307.98|4307.98|4307.46|4307.46|4307.98|4307.98|4306.83|4306.83|0
1638270280000|2021-11-30 11:04:40|4307.77|4307.77|4308.15|4308.15|4308.15|4308.15|4307.46|4307.46|0
1638270290000|2021-11-30 11:04:50|4307.21|4307.21|4307.28|4307.28|4307.52|4307.52|4307.21|4307.21|0
1638270300000|2021-11-30 11:05:00|4306.97|4306.97|4307.3|4307.3|4307.43|4307.43|4306.97|4306.97|0
1638270310000|2021-11-30 11:05:10|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|0
1638270320000|2021-11-30 11:05:20|4307.02|4307.02|4307.23|4307.23|4307.23|4307.23|4307.02|4307.02|0
1638270330000|2021-11-30 11:05:30|4307.38|4307.38|4306.9|4306.9|4307.38|4307.38|4306.75|4306.75|0
1638270340000|2021-11-30 11:05:40|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|0
1638270350000|2021-11-30 11:05:50|4307.04|4307.04|4307|4307|4307.04|4307.04|4307|4307|0
1638270370000|2021-11-30 11:06:10|4306.91|4306.91|4306.83|4306.83|4306.91|4306.91|4306.83|4306.83|0
1638270380000|2021-11-30 11:06:20|4306.81|4306.81|4307.12|4307.12|4307.12|4307.12|4306.81|4306.81|0
1638270390000|2021-11-30 11:06:30|4307.43|4307.43|4307.59|4307.59|4307.59|4307.59|4307.43|4307.43|0
1638270400000|2021-11-30 11:06:40|4307.74|4307.74|4307.74|4307.74|4308.05|4308.05|4307.74|4307.74|0
1638270430000|2021-11-30 11:07:10|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|0
1638270440000|2021-11-30 11:07:20|4306.81|4306.81|4307.43|4307.43|4307.43|4307.43|4306.81|4306.81|0
1638270450000|2021-11-30 11:07:30|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|0
1638270460000|2021-11-30 11:07:40|4307.71|4307.71|4308.23|4308.23|4308.38|4308.38|4307.71|4307.71|0
1638270470000|2021-11-30 11:07:50|4308.33|4308.33|4307.61|4307.61|4308.33|4308.33|4307.61|4307.61|0
1638270490000|2021-11-30 11:08:10|4307.43|4307.43|4306.66|4306.66|4307.43|4307.43|4306.66|4306.66|0
1638270500000|2021-11-30 11:08:20|4306.62|4306.62|4306.31|4306.31|4306.62|4306.62|4306.31|4306.31|0
1638270520000|2021-11-30 11:08:40|4306.46|4306.46|4304.45|4304.45|4306.46|4306.46|4304.45|4304.45|0
1638270530000|2021-11-30 11:08:50|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|0
1638270540000|2021-11-30 11:09:00|4304.11|4304.11|4302.52|4302.52|4304.11|4304.11|4302.52|4302.52|0
1638270550000|2021-11-30 11:09:10|4301.58|4301.58|4300.98|4300.98|4301.58|4301.58|4300.98|4300.98|0
1638270560000|2021-11-30 11:09:20|4300.94|4300.94|4300.64|4300.64|4300.94|4300.94|4300.64|4300.64|0
1638270570000|2021-11-30 11:09:30|4300.68|4300.68|4300.83|4300.83|4300.83|4300.83|4300.68|4300.68|0
1638270580000|2021-11-30 11:09:40|4301.14|4301.14|4301.36|4301.36|4301.36|4301.36|4301.14|4301.14|0
1638270590000|2021-11-30 11:09:50|4301.4|4301.4|4302.18|4302.18|4302.18|4302.18|4301.4|4301.4|0
1638270600000|2021-11-30 11:10:00|4302.03|4302.03|4301.71|4301.71|4302.03|4302.03|4301.71|4301.71|0
1638270610000|2021-11-30 11:10:10|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|0
1638270620000|2021-11-30 11:10:20|4301.72|4301.72|4301.57|4301.57|4301.72|4301.72|4301.41|4301.41|0
1638270630000|2021-11-30 11:10:30|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|0
1638270640000|2021-11-30 11:10:40|4301.32|4301.32|4301.63|4301.63|4301.63|4301.63|4301.32|4301.32|0
1638270650000|2021-11-30 11:10:50|4301.8|4301.8|4301.8|4301.8|4301.8|4301.8|4301.8|4301.8|0
1638270660000|2021-11-30 11:11:00|4302.11|4302.11|4302.11|4302.11|4302.11|4302.11|4302.11|4302.11|0
1638270670000|2021-11-30 11:11:10|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|0
1638270680000|2021-11-30 11:11:20|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|4301.26|4301.26|0
1638270690000|2021-11-30 11:11:30|4301.6|4301.6|4302.54|4302.54|4302.85|4302.85|4301.6|4301.6|0
1638270710000|2021-11-30 11:11:50|4302.63|4302.63|4302.76|4302.76|4302.76|4302.76|4302.58|4302.58|0
1638270720000|2021-11-30 11:12:00|4303.38|4303.38|4302.08|4302.08|4303.68|4303.68|4301.93|4301.93|0
1638270730000|2021-11-30 11:12:10|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|0
1638270740000|2021-11-30 11:12:20|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|0
1638270750000|2021-11-30 11:12:30|4303.17|4303.17|4303.34|4303.34|4303.34|4303.34|4303.17|4303.17|0
1638270780000|2021-11-30 11:13:00|4303.96|4303.96|4304|4304|4304|4304|4303.96|4303.96|0
1638270800000|2021-11-30 11:13:20|4303.37|4303.37|4303.65|4303.65|4303.65|4303.65|4303.37|4303.37|0
1638270810000|2021-11-30 11:13:30|4303.69|4303.69|4304.39|4304.39|4304.39|4304.39|4303.38|4303.38|0
1638270820000|2021-11-30 11:13:40|4304.08|4304.08|4304.04|4304.04|4304.08|4304.08|4304.04|4304.04|0
1638270840000|2021-11-30 11:14:00|4303.42|4303.42|4303.73|4303.73|4303.73|4303.73|4303.42|4303.42|0
1638270850000|2021-11-30 11:14:10|4303.91|4303.91|4303.69|4303.69|4303.91|4303.91|4303.6|4303.6|0
1638270860000|2021-11-30 11:14:20|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|0
1638270870000|2021-11-30 11:14:30|4303.07|4303.07|4302.98|4302.98|4303.07|4303.07|4302.98|4302.98|0
1638270880000|2021-11-30 11:14:40|4302.67|4302.67|4302.35|4302.35|4302.67|4302.67|4302.1|4302.1|0
1638270890000|2021-11-30 11:14:50|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|0
1638270900000|2021-11-30 11:15:00|4301.1|4301.1|4301.06|4301.06|4301.1|4301.1|4300.74|4300.74|0
1638270940000|2021-11-30 11:15:40|4300.74|4300.74|4300.84|4300.84|4300.84|4300.84|4300.74|4300.74|0
1638270950000|2021-11-30 11:15:50|4301.15|4301.15|4301|4301|4301.15|4301.15|4301|4301|0
1638270960000|2021-11-30 11:16:00|4300.88|4300.88|4300.88|4300.88|4300.88|4300.88|4300.88|4300.88|0
1638270970000|2021-11-30 11:16:10|4300.57|4300.57|4300.41|4300.41|4300.57|4300.57|4300.41|4300.41|0
1638270980000|2021-11-30 11:16:20|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|0
1638270990000|2021-11-30 11:16:30|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|0
1638271000000|2021-11-30 11:16:40|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|0
1638271010000|2021-11-30 11:16:50|4301.23|4301.23|4301.18|4301.18|4301.8|4301.8|4301.18|4301.18|0
1638271020000|2021-11-30 11:17:00|4300.99|4300.99|4300.93|4300.93|4300.99|4300.99|4300.9|4300.9|0
1638271030000|2021-11-30 11:17:10|4300.83|4300.83|4300.83|4300.83|4300.83|4300.83|4300.83|4300.83|0
1638271040000|2021-11-30 11:17:20|4301.15|4301.15|4301.15|4301.15|4301.15|4301.15|4301.15|4301.15|0
1638271050000|2021-11-30 11:17:30|4301.23|4301.23|4302.12|4302.12|4302.22|4302.22|4301.19|4301.19|0
1638271060000|2021-11-30 11:17:40|4301.94|4301.94|4301.63|4301.63|4301.94|4301.94|4301.63|4301.63|0
1638271080000|2021-11-30 11:18:00|4301.44|4301.44|4299.98|4299.98|4301.44|4301.44|4299.89|4299.89|0
1638271090000|2021-11-30 11:18:10|4298.73|4298.73|4298.27|4298.27|4298.73|4298.73|4298.27|4298.27|0
1638271100000|2021-11-30 11:18:20|4297.96|4297.96|4298.24|4298.24|4298.24|4298.24|4297.93|4297.93|0
1638271120000|2021-11-30 11:18:40|4299.18|4299.18|4299.96|4299.96|4299.96|4299.96|4298.87|4298.87|0
1638271140000|2021-11-30 11:19:00|4300.27|4300.27|4299.65|4299.65|4300.27|4300.27|4299.65|4299.65|0
1638271150000|2021-11-30 11:19:10|4299.82|4299.82|4299.91|4299.91|4299.91|4299.91|4299.82|4299.82|0
1638271170000|2021-11-30 11:19:30|4300.02|4300.02|4299.84|4299.84|4300.02|4300.02|4299.84|4299.84|0
1638271180000|2021-11-30 11:19:40|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|0
1638271190000|2021-11-30 11:19:50|4300.15|4300.15|4299.63|4299.63|4300.15|4300.15|4299.63|4299.63|0
1638271200000|2021-11-30 11:20:00|4299.48|4299.48|4299.48|4299.48|4299.48|4299.48|4299.48|4299.48|0
1638271210000|2021-11-30 11:20:10|4299.42|4299.42|4300.24|4300.24|4300.24|4300.24|4299.42|4299.42|0
1638271230000|2021-11-30 11:20:30|4300.15|4300.15|4298.49|4298.49|4300.15|4300.15|4298.49|4298.49|0
1638271240000|2021-11-30 11:20:40|4298.43|4298.43|4298.43|4298.43|4298.43|4298.43|4298.43|4298.43|0
1638271250000|2021-11-30 11:20:50|4298.39|4298.39|4296.89|4296.89|4298.39|4298.39|4296.89|4296.89|0
1638271260000|2021-11-30 11:21:00|4296.62|4296.62|4296.32|4296.32|4296.62|4296.62|4296.32|4296.32|0
1638271270000|2021-11-30 11:21:10|4296.33|4296.33|4296.71|4296.71|4296.71|4296.71|4296.23|4296.23|0
1638271280000|2021-11-30 11:21:20|4296.56|4296.56|4296.56|4296.56|4296.75|4296.75|4296.03|4296.03|0
1638271300000|2021-11-30 11:21:40|4296.72|4296.72|4296.25|4296.25|4296.72|4296.72|4296.25|4296.25|0
1638271320000|2021-11-30 11:22:00|4296.1|4296.1|4297.06|4297.06|4297.3|4297.3|4296.1|4296.1|0
1638271330000|2021-11-30 11:22:10|4296.43|4296.43|4296.13|4296.13|4296.43|4296.43|4296.13|4296.13|0
1638271340000|2021-11-30 11:22:20|4296.22|4296.22|4296.22|4296.22|4296.22|4296.22|4296.22|4296.22|0
1638271350000|2021-11-30 11:22:30|4296.4|4296.4|4296.31|4296.31|4296.4|4296.4|4296.31|4296.31|0
1638271360000|2021-11-30 11:22:40|4297.25|4297.25|4297.62|4297.62|4297.93|4297.93|4297.25|4297.25|0
1638271370000|2021-11-30 11:22:50|4298.25|4298.25|4297.71|4297.71|4298.74|4298.74|4297.71|4297.71|0
1638271380000|2021-11-30 11:23:00|4297.7|4297.7|4296.99|4296.99|4297.7|4297.7|4296.99|4296.99|0
1638271390000|2021-11-30 11:23:10|4296.38|4296.38|4295.78|4295.78|4296.38|4296.38|4295.77|4295.77|0
1638271400000|2021-11-30 11:23:20|4295.7|4295.7|4295.74|4295.74|4295.74|4295.74|4295.39|4295.39|0
1638271410000|2021-11-30 11:23:30|4296.2|4296.2|4297.02|4297.02|4297.02|4297.02|4296.2|4296.2|0
1638271420000|2021-11-30 11:23:40|4296.71|4296.71|4297.03|4297.03|4297.03|4297.03|4296.71|4296.71|0
1638271430000|2021-11-30 11:23:50|4297.34|4297.34|4297.03|4297.03|4297.34|4297.34|4297.03|4297.03|0
1638271440000|2021-11-30 11:24:00|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|0
1638271450000|2021-11-30 11:24:10|4297.35|4297.35|4297.35|4297.35|4297.35|4297.35|4297.35|4297.35|0
1638271460000|2021-11-30 11:24:20|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|0
1638271470000|2021-11-30 11:24:30|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|0
1638271480000|2021-11-30 11:24:40|4297.04|4297.04|4296.73|4296.73|4297.04|4297.04|4296.73|4296.73|0
1638271500000|2021-11-30 11:25:00|4296.6|4296.6|4296.61|4296.61|4296.61|4296.61|4296.6|4296.6|0
1638271520000|2021-11-30 11:25:20|4296.7|4296.7|4296.59|4296.59|4296.7|4296.7|4295.92|4295.92|0
1638271530000|2021-11-30 11:25:30|4296.9|4296.9|4296.9|4296.9|4296.9|4296.9|4296.9|4296.9|0
1638271540000|2021-11-30 11:25:40|4296.91|4296.91|4297.72|4297.72|4297.96|4297.96|4296.91|4296.91|0
1638271550000|2021-11-30 11:25:50|4297.89|4297.89|4298.61|4298.61|4298.61|4298.61|4297.89|4297.89|0
1638271560000|2021-11-30 11:26:00|4299.24|4299.24|4299.81|4299.81|4299.81|4299.81|4299.2|4299.2|0
1638271570000|2021-11-30 11:26:10|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|0
1638271580000|2021-11-30 11:26:20|4300.02|4300.02|4300.65|4300.65|4300.65|4300.65|4300.02|4300.02|0
1638271590000|2021-11-30 11:26:30|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|0
1638271600000|2021-11-30 11:26:40|4300|4300|4301.25|4301.25|4301.25|4301.25|4300|4300|0
1638271610000|2021-11-30 11:26:50|4301.15|4301.15|4300.29|4300.29|4301.15|4301.15|4300.29|4300.29|0
1638271630000|2021-11-30 11:27:10|4300.36|4300.36|4300.44|4300.44|4301.07|4301.07|4300.05|4300.05|0
1638271640000|2021-11-30 11:27:20|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|0
1638271650000|2021-11-30 11:27:30|4300.31|4300.31|4300.89|4300.89|4300.93|4300.93|4300.31|4300.31|0
1638271660000|2021-11-30 11:27:40|4300.71|4300.71|4300.09|4300.09|4300.71|4300.71|4300.09|4300.09|0
1638271670000|2021-11-30 11:27:50|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|0
1638271680000|2021-11-30 11:28:00|4299.74|4299.74|4300.34|4300.34|4300.34|4300.34|4299.25|4299.25|0
1638271690000|2021-11-30 11:28:10|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|0
1638271700000|2021-11-30 11:28:20|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|0
1638271710000|2021-11-30 11:28:30|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|0
1638271720000|2021-11-30 11:28:40|4299.61|4299.61|4299.31|4299.31|4299.61|4299.61|4299.29|4299.29|0
1638271740000|2021-11-30 11:29:00|4299.16|4299.16|4298.85|4298.85|4299.16|4299.16|4298.85|4298.85|0
1638271770000|2021-11-30 11:29:30|4298.81|4298.81|4298.76|4298.76|4298.81|4298.81|4298.76|4298.76|0
1638271790000|2021-11-30 11:29:50|4298.8|4298.8|4299.43|4299.43|4299.43|4299.43|4298.8|4298.8|0
1638271800000|2021-11-30 11:30:00|4299.51|4299.51|4299.5|4299.5|4299.83|4299.83|4299.19|4299.19|0
1638271810000|2021-11-30 11:30:10|4299.19|4299.19|4299.19|4299.19|4299.19|4299.19|4299.19|4299.19|0
1638271820000|2021-11-30 11:30:20|4299.28|4299.28|4299.74|4299.74|4299.74|4299.74|4299.28|4299.28|0
1638271830000|2021-11-30 11:30:30|4299.87|4299.87|4299.84|4299.84|4299.99|4299.99|4299.84|4299.84|0
1638271840000|2021-11-30 11:30:40|4299.92|4299.92|4300.05|4300.05|4300.05|4300.05|4299.92|4299.92|0
1638271850000|2021-11-30 11:30:50|4300.15|4300.15|4300.15|4300.15|4300.15|4300.15|4300.15|4300.15|0
1638271870000|2021-11-30 11:31:10|4299.99|4299.99|4299.99|4299.99|4300.31|4300.31|4299.68|4299.68|0
1638271880000|2021-11-30 11:31:20|4300.31|4300.31|4299.99|4299.99|4300.31|4300.31|4299.99|4299.99|0
1638271890000|2021-11-30 11:31:30|4299.97|4299.97|4300.59|4300.59|4300.59|4300.59|4299.97|4299.97|0
1638271900000|2021-11-30 11:31:40|4300.54|4300.54|4300.86|4300.86|4300.86|4300.86|4300.54|4300.54|0
1638271910000|2021-11-30 11:31:50|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|0
1638271920000|2021-11-30 11:32:00|4301.56|4301.56|4301.88|4301.88|4301.88|4301.88|4301.56|4301.56|0
1638271950000|2021-11-30 11:32:30|4301.56|4301.56|4300.09|4300.09|4301.56|4301.56|4300|4300|0
1638271960000|2021-11-30 11:32:40|4299.79|4299.79|4300.1|4300.1|4300.1|4300.1|4299.79|4299.79|0
1638271970000|2021-11-30 11:32:50|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|0
1638271980000|2021-11-30 11:33:00|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|0
1638271990000|2021-11-30 11:33:10|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|0
1638272000000|2021-11-30 11:33:20|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|0
1638272010000|2021-11-30 11:33:30|4300.05|4300.05|4300.99|4300.99|4300.99|4300.99|4300.05|4300.05|0
1638272040000|2021-11-30 11:34:00|4300.83|4300.83|4300.83|4300.83|4300.83|4300.83|4300.83|4300.83|0
1638272050000|2021-11-30 11:34:10|4300.79|4300.79|4301.05|4301.05|4301.1|4301.1|4300.79|4300.79|0
1638272060000|2021-11-30 11:34:20|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|0
1638272070000|2021-11-30 11:34:30|4301.55|4301.55|4301.55|4301.55|4301.55|4301.55|4301.55|4301.55|0
1638272090000|2021-11-30 11:34:50|4301.64|4301.64|4301.82|4301.82|4301.82|4301.82|4301.64|4301.64|0
1638272100000|2021-11-30 11:35:00|4301.81|4301.81|4301.66|4301.66|4301.81|4301.81|4301.66|4301.66|0
1638272110000|2021-11-30 11:35:10|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|0
1638272130000|2021-11-30 11:35:30|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|4301.84|4301.84|0
1638272140000|2021-11-30 11:35:40|4302.3|4302.3|4302.43|4302.43|4302.43|4302.43|4302.3|4302.3|0
1638272150000|2021-11-30 11:35:50|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|0
1638272160000|2021-11-30 11:36:00|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|0
1638272170000|2021-11-30 11:36:10|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|0
1638272190000|2021-11-30 11:36:30|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|0
1638272200000|2021-11-30 11:36:40|4302.84|4302.84|4303.15|4303.15|4303.77|4303.77|4302.53|4302.53|0
1638272210000|2021-11-30 11:36:50|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|0
1638272220000|2021-11-30 11:37:00|4302.98|4302.98|4302.76|4302.76|4303.08|4303.08|4302.76|4302.76|0
1638272230000|2021-11-30 11:37:10|4302.61|4302.61|4302.37|4302.37|4302.61|4302.61|4302.37|4302.37|0
1638272240000|2021-11-30 11:37:20|4302.21|4302.21|4302.27|4302.27|4302.49|4302.49|4302.18|4302.18|0
1638272250000|2021-11-30 11:37:30|4302.19|4302.19|4301.88|4301.88|4302.19|4302.19|4301.88|4301.88|0
1638272260000|2021-11-30 11:37:40|4302.03|4302.03|4301.94|4301.94|4302.03|4302.03|4301.94|4301.94|0
1638272270000|2021-11-30 11:37:50|4301.84|4301.84|4302.16|4302.16|4302.16|4302.16|4301.84|4301.84|0
1638272280000|2021-11-30 11:38:00|4301.85|4301.85|4300.91|4300.91|4301.85|4301.85|4300.91|4300.91|0
1638272300000|2021-11-30 11:38:20|4300.82|4300.82|4301.01|4301.01|4301.01|4301.01|4300.82|4300.82|0
1638272320000|2021-11-30 11:38:40|4300.91|4300.91|4300.91|4300.91|4300.91|4300.91|4300.91|4300.91|0
1638272340000|2021-11-30 11:39:00|4300.84|4300.84|4300.77|4300.77|4300.84|4300.84|4300.77|4300.77|0
1638272360000|2021-11-30 11:39:20|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|0
1638272370000|2021-11-30 11:39:30|4300.46|4300.46|4300.76|4300.76|4300.77|4300.77|4300.46|4300.46|0
1638272380000|2021-11-30 11:39:40|4301.88|4301.88|4302.75|4302.75|4302.75|4302.75|4301.56|4301.56|0
1638272390000|2021-11-30 11:39:50|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|0
1638272410000|2021-11-30 11:40:10|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|0
1638272430000|2021-11-30 11:40:30|4302.76|4302.76|4302.85|4302.85|4302.85|4302.85|4302.76|4302.76|0
1638272440000|2021-11-30 11:40:40|4302.22|4302.22|4302.63|4302.63|4302.63|4302.63|4302.22|4302.22|0
1638272450000|2021-11-30 11:40:50|4302.94|4302.94|4303.03|4303.03|4303.03|4303.03|4302.94|4302.94|0
1638272460000|2021-11-30 11:41:00|4302.99|4302.99|4302.37|4302.37|4302.99|4302.99|4302.31|4302.31|0
1638272470000|2021-11-30 11:41:10|4302.06|4302.06|4302.37|4302.37|4302.37|4302.37|4302.06|4302.06|0
1638272480000|2021-11-30 11:41:20|4302.06|4302.06|4302.06|4302.06|4302.06|4302.06|4302.06|4302.06|0
1638272490000|2021-11-30 11:41:30|4302.11|4302.11|4302.11|4302.11|4302.11|4302.11|4302.11|4302.11|0
1638272500000|2021-11-30 11:41:40|4301.96|4301.96|4301.82|4301.82|4301.97|4301.97|4301.82|4301.82|0
1638272510000|2021-11-30 11:41:50|4302.44|4302.44|4302.44|4302.44|4302.75|4302.75|4302.44|4302.44|0
1638272520000|2021-11-30 11:42:00|4302.13|4302.13|4300.93|4300.93|4302.13|4302.13|4300.83|4300.83|0
1638272530000|2021-11-30 11:42:10|4300.75|4300.75|4300.82|4300.82|4300.82|4300.82|4300.51|4300.51|0
1638272540000|2021-11-30 11:42:20|4300.51|4300.51|4300.51|4300.51|4300.51|4300.51|4300.51|4300.51|0
1638272550000|2021-11-30 11:42:30|4299.88|4299.88|4300.35|4300.35|4300.35|4300.35|4299.88|4299.88|0
1638272560000|2021-11-30 11:42:40|4300.04|4300.04|4300.35|4300.35|4300.35|4300.35|4300.04|4300.04|0
1638272570000|2021-11-30 11:42:50|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|0
1638272580000|2021-11-30 11:43:00|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|0
1638272590000|2021-11-30 11:43:10|4300.26|4300.26|4300.61|4300.61|4300.66|4300.66|4300.26|4300.26|0
1638272600000|2021-11-30 11:43:20|4300.66|4300.66|4300.66|4300.66|4300.66|4300.66|4300.66|4300.66|0
1638272610000|2021-11-30 11:43:30|4300.7|4300.7|4300.89|4300.89|4300.89|4300.89|4300.7|4300.7|0
1638272620000|2021-11-30 11:43:40|4300.57|4300.57|4300.62|4300.62|4300.89|4300.89|4300.24|4300.24|0
1638272630000|2021-11-30 11:43:50|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|0
1638272650000|2021-11-30 11:44:10|4300.72|4300.72|4301.34|4301.34|4301.34|4301.34|4300.72|4300.72|0
1638272670000|2021-11-30 11:44:30|4301.3|4301.3|4301.3|4301.3|4301.3|4301.3|4301.3|4301.3|0
1638272690000|2021-11-30 11:44:50|4301.61|4301.61|4302.04|4302.04|4302.04|4302.04|4301.61|4301.61|0
1638272700000|2021-11-30 11:45:00|4301.73|4301.73|4302.35|4302.35|4302.35|4302.35|4301.73|4301.73|0
1638272710000|2021-11-30 11:45:10|4301.73|4301.73|4302.28|4302.28|4302.28|4302.28|4301.61|4301.61|0
1638272720000|2021-11-30 11:45:20|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|0
1638272730000|2021-11-30 11:45:30|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|0
1638272740000|2021-11-30 11:45:40|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|0
1638272790000|2021-11-30 11:46:30|4302.4|4302.4|4301.77|4301.77|4302.4|4302.4|4301.77|4301.77|0
1638272800000|2021-11-30 11:46:40|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|0
1638272810000|2021-11-30 11:46:50|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|0
1638272820000|2021-11-30 11:47:00|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|4302.78|4302.78|0
1638272830000|2021-11-30 11:47:10|4303.01|4303.01|4303.07|4303.07|4303.07|4303.07|4303.01|4303.01|0
1638272840000|2021-11-30 11:47:20|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|0
1638272880000|2021-11-30 11:48:00|4303.04|4303.04|4302.69|4302.69|4303.04|4303.04|4302.69|4302.69|0
1638272890000|2021-11-30 11:48:10|4302.78|4302.78|4303.55|4303.55|4303.55|4303.55|4302.78|4302.78|0
1638272910000|2021-11-30 11:48:30|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|0
1638272930000|2021-11-30 11:48:50|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|0
1638272940000|2021-11-30 11:49:00|4303.11|4303.11|4302.96|4302.96|4303.27|4303.27|4302.96|4302.96|0
1638272950000|2021-11-30 11:49:10|4302.81|4302.81|4302.18|4302.18|4302.81|4302.81|4302.18|4302.18|0
1638272960000|2021-11-30 11:49:20|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|0
1638272970000|2021-11-30 11:49:30|4302.29|4302.29|4302.33|4302.33|4302.33|4302.33|4302.29|4302.29|0
1638272990000|2021-11-30 11:49:50|4302.56|4302.56|4302.53|4302.53|4302.62|4302.62|4302.53|4302.53|0
1638273000000|2021-11-30 11:50:00|4302.44|4302.44|4302.02|4302.02|4302.49|4302.49|4301.86|4301.86|0
1638273020000|2021-11-30 11:50:20|4301.97|4301.97|4302.28|4302.28|4302.28|4302.28|4301.97|4301.97|0
1638273030000|2021-11-30 11:50:30|4302.59|4302.59|4302.28|4302.28|4302.59|4302.59|4302.28|4302.28|0
1638273040000|2021-11-30 11:50:40|4303.22|4303.22|4302.9|4302.9|4303.22|4303.22|4302.59|4302.59|0
1638273050000|2021-11-30 11:50:50|4303.22|4303.22|4303.53|4303.53|4303.53|4303.53|4303.22|4303.22|0
1638273060000|2021-11-30 11:51:00|4302.9|4302.9|4302.55|4302.55|4302.9|4302.9|4302.55|4302.55|0
1638273080000|2021-11-30 11:51:20|4302.86|4302.86|4303.21|4303.21|4304.14|4304.14|4302.86|4302.86|0
1638273090000|2021-11-30 11:51:30|4303.11|4303.11|4303.35|4303.35|4303.53|4303.53|4303.11|4303.11|0
1638273100000|2021-11-30 11:51:40|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|0
1638273110000|2021-11-30 11:51:50|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|0
1638273120000|2021-11-30 11:52:00|4303.19|4303.19|4302.89|4302.89|4303.19|4303.19|4302.74|4302.74|0
1638273130000|2021-11-30 11:52:10|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|0
1638273180000|2021-11-30 11:53:00|4302.92|4302.92|4303.71|4303.71|4303.71|4303.71|4302.92|4302.92|0
1638273190000|2021-11-30 11:53:10|4304.02|4304.02|4304.01|4304.01|4304.02|4304.02|4304.01|4304.01|0
1638273200000|2021-11-30 11:53:20|4303.7|4303.7|4303.07|4303.07|4303.7|4303.7|4303.07|4303.07|0
1638273210000|2021-11-30 11:53:30|4303.7|4303.7|4303.61|4303.61|4303.7|4303.7|4303.61|4303.61|0
1638273220000|2021-11-30 11:53:40|4302.98|4302.98|4302.68|4302.68|4302.98|4302.98|4302.68|4302.68|0
1638273230000|2021-11-30 11:53:50|4302.63|4302.63|4302.31|4302.31|4302.63|4302.63|4302.31|4302.31|0
1638273240000|2021-11-30 11:54:00|4301.38|4301.38|4301.65|4301.65|4301.65|4301.65|4300.75|4300.75|0
1638273250000|2021-11-30 11:54:10|4301.56|4301.56|4301.47|4301.47|4301.56|4301.56|4301.47|4301.47|0
1638273260000|2021-11-30 11:54:20|4301.45|4301.45|4301.31|4301.31|4301.49|4301.49|4301.31|4301.31|0
1638273270000|2021-11-30 11:54:30|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|0
1638273280000|2021-11-30 11:54:40|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|0
1638273290000|2021-11-30 11:54:50|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|0
1638273300000|2021-11-30 11:55:00|4301.71|4301.71|4302.3|4302.3|4302.3|4302.3|4301.4|4301.4|0
1638273320000|2021-11-30 11:55:20|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|0
1638273330000|2021-11-30 11:55:30|4302.63|4302.63|4302.95|4302.95|4302.95|4302.95|4302.63|4302.63|0
1638273340000|2021-11-30 11:55:40|4302.71|4302.71|4302.69|4302.69|4302.74|4302.74|4302.69|4302.69|0
1638273360000|2021-11-30 11:56:00|4302.37|4302.37|4303.35|4303.35|4303.35|4303.35|4302.37|4302.37|0
1638273370000|2021-11-30 11:56:10|4303.66|4303.66|4303.57|4303.57|4303.92|4303.92|4303.57|4303.57|0
1638273380000|2021-11-30 11:56:20|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|0
1638273400000|2021-11-30 11:56:40|4303.76|4303.76|4303.81|4303.81|4303.81|4303.81|4303.76|4303.76|0
1638273410000|2021-11-30 11:56:50|4303.86|4303.86|4303.58|4303.58|4304.01|4304.01|4303.58|4303.58|0
1638273430000|2021-11-30 11:57:10|4303.68|4303.68|4303.15|4303.15|4303.68|4303.68|4303.05|4303.05|0
1638273440000|2021-11-30 11:57:20|4303.21|4303.21|4302.96|4302.96|4303.27|4303.27|4302.96|4302.96|0
1638273460000|2021-11-30 11:57:40|4303.27|4303.27|4303.38|4303.38|4303.42|4303.42|4303.27|4303.27|0
1638273470000|2021-11-30 11:57:50|4303.56|4303.56|4303.62|4303.62|4303.62|4303.62|4303.56|4303.56|0
1638273490000|2021-11-30 11:58:10|4303.57|4303.57|4304.19|4304.19|4304.19|4304.19|4303.57|4303.57|0
1638273500000|2021-11-30 11:58:20|4304.37|4304.37|4304.31|4304.31|4304.68|4304.68|4304.31|4304.31|0
1638273520000|2021-11-30 11:58:40|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|0
1638273530000|2021-11-30 11:58:50|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|0
1638273550000|2021-11-30 11:59:10|4304.18|4304.18|4304.75|4304.75|4304.75|4304.75|4304.18|4304.18|0
1638273560000|2021-11-30 11:59:20|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|0
1638273570000|2021-11-30 11:59:30|4304.56|4304.56|4304.52|4304.52|4304.56|4304.56|4304.52|4304.52|0
1638273580000|2021-11-30 11:59:40|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|0
1638273600000|2021-11-30 12:00:00|4305.02|4305.02|4304.8|4304.8|4305.02|4305.02|4303.87|4303.87|0
1638273610000|2021-11-30 12:00:10|4304.49|4304.49|4304.58|4304.58|4304.58|4304.58|4304.44|4304.44|0
1638273630000|2021-11-30 12:00:30|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|0
1638273650000|2021-11-30 12:00:50|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|0
1638273660000|2021-11-30 12:01:00|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|0
1638273670000|2021-11-30 12:01:10|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|0
1638273680000|2021-11-30 12:01:20|4304.38|4304.38|4304.69|4304.69|4304.69|4304.69|4304.38|4304.38|0
1638273690000|2021-11-30 12:01:30|4304.81|4304.81|4304.66|4304.66|4304.81|4304.81|4304.66|4304.66|0
1638273700000|2021-11-30 12:01:40|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|0
1638273710000|2021-11-30 12:01:50|4305.38|4305.38|4305.45|4305.45|4305.45|4305.45|4305.38|4305.38|0
1638273720000|2021-11-30 12:02:00|4305.57|4305.57|4305.67|4305.67|4305.67|4305.67|4305.57|4305.57|0
1638273730000|2021-11-30 12:02:10|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|0
1638273740000|2021-11-30 12:02:20|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|0
1638273750000|2021-11-30 12:02:30|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|0
1638273770000|2021-11-30 12:02:50|4305.11|4305.11|4304.18|4304.18|4305.11|4305.11|4304.18|4304.18|0
1638273780000|2021-11-30 12:03:00|4304.06|4304.06|4304.37|4304.37|4304.37|4304.37|4304.06|4304.06|0
1638273790000|2021-11-30 12:03:10|4304.69|4304.69|4305|4305|4305|4305|4304.69|4304.69|0
1638273820000|2021-11-30 12:03:40|4304.96|4304.96|4305|4305|4305|4305|4304.96|4304.96|0
1638273830000|2021-11-30 12:03:50|4304.54|4304.54|4304.52|4304.52|4304.83|4304.83|4304.52|4304.52|0
1638273840000|2021-11-30 12:04:00|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|0
1638273850000|2021-11-30 12:04:10|4304.39|4304.39|4304.49|4304.49|4304.49|4304.49|4304.39|4304.39|0
1638273860000|2021-11-30 12:04:20|4305.73|4305.73|4304.8|4304.8|4305.73|4305.73|4304.8|4304.8|0
1638273870000|2021-11-30 12:04:30|4304.49|4304.49|4304.45|4304.45|4304.64|4304.64|4304.33|4304.33|0
1638273880000|2021-11-30 12:04:40|4304.3|4304.3|4303.52|4303.52|4304.45|4304.45|4303.52|4303.52|0
1638273890000|2021-11-30 12:04:50|4303.83|4303.83|4303.48|4303.48|4303.83|4303.83|4303.48|4303.48|0
1638273900000|2021-11-30 12:05:00|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|0
1638273910000|2021-11-30 12:05:10|4302.81|4302.81|4302.85|4302.85|4302.85|4302.85|4302.81|4302.81|0
1638273920000|2021-11-30 12:05:20|4302.89|4302.89|4302.85|4302.85|4302.89|4302.89|4302.85|4302.85|0
1638273930000|2021-11-30 12:05:30|4302.54|4302.54|4301.56|4301.56|4302.54|4302.54|4301.56|4301.56|0
1638273950000|2021-11-30 12:05:50|4301.54|4301.54|4301.48|4301.48|4301.54|4301.54|4301.48|4301.48|0
1638273970000|2021-11-30 12:06:10|4301.17|4301.17|4301.17|4301.17|4301.17|4301.17|4301.17|4301.17|0
1638273990000|2021-11-30 12:06:30|4300.98|4300.98|4300.36|4300.36|4300.98|4300.98|4300.36|4300.36|0
1638274010000|2021-11-30 12:06:50|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|0
1638274020000|2021-11-30 12:07:00|4300.34|4300.34|4299.45|4299.45|4300.34|4300.34|4299.45|4299.45|0
1638274030000|2021-11-30 12:07:10|4299.82|4299.82|4300|4300|4300|4300|4299.82|4299.82|0
1638274040000|2021-11-30 12:07:20|4300.16|4300.16|4300.32|4300.32|4300.32|4300.32|4300.16|4300.16|0
1638274050000|2021-11-30 12:07:30|4300.34|4300.34|4300.49|4300.49|4300.49|4300.49|4300.34|4300.34|0
1638274060000|2021-11-30 12:07:40|4300.65|4300.65|4300.02|4300.02|4300.65|4300.65|4300.02|4300.02|0
1638274070000|2021-11-30 12:07:50|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|0
1638274080000|2021-11-30 12:08:00|4300.01|4300.01|4299.69|4299.69|4300.01|4300.01|4299.69|4299.69|0
1638274090000|2021-11-30 12:08:10|4300.01|4300.01|4300.01|4300.01|4300.01|4300.01|4300.01|4300.01|0
1638274100000|2021-11-30 12:08:20|4300.16|4300.16|4300.47|4300.47|4300.47|4300.47|4300.16|4300.16|0
1638274110000|2021-11-30 12:08:30|4299.85|4299.85|4299.85|4299.85|4299.85|4299.85|4299.85|4299.85|0
1638274120000|2021-11-30 12:08:40|4300.61|4300.61|4300.46|4300.46|4300.61|4300.61|4300.46|4300.46|0
1638274150000|2021-11-30 12:09:10|4300.58|4300.58|4301.59|4301.59|4301.65|4301.65|4300.58|4300.58|0
1638274160000|2021-11-30 12:09:20|4301.91|4301.91|4303.27|4303.27|4303.27|4303.27|4301.91|4301.91|0
1638274170000|2021-11-30 12:09:30|4303.32|4303.32|4303.16|4303.16|4303.32|4303.32|4303.16|4303.16|0
1638274180000|2021-11-30 12:09:40|4303.25|4303.25|4303.87|4303.87|4303.87|4303.87|4303.25|4303.25|0
1638274190000|2021-11-30 12:09:50|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|0
1638274210000|2021-11-30 12:10:10|4304.14|4304.14|4303.83|4303.83|4304.14|4304.14|4303.83|4303.83|0
1638274220000|2021-11-30 12:10:20|4303.52|4303.52|4303.44|4303.44|4303.52|4303.52|4303.34|4303.34|0
1638274230000|2021-11-30 12:10:30|4303.53|4303.53|4303.53|4303.53|4303.53|4303.53|4303.53|4303.53|0
1638274240000|2021-11-30 12:10:40|4303.22|4303.22|4303.62|4303.62|4303.62|4303.62|4303.22|4303.22|0
1638274250000|2021-11-30 12:10:50|4303.47|4303.47|4303.62|4303.62|4303.62|4303.62|4303.47|4303.47|0
1638274260000|2021-11-30 12:11:00|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|0
1638274270000|2021-11-30 12:11:10|4304.07|4304.07|4303.71|4303.71|4304.07|4304.07|4303.71|4303.71|0
1638274310000|2021-11-30 12:11:50|4303.67|4303.67|4303.82|4303.82|4303.82|4303.82|4303.67|4303.67|0
1638274320000|2021-11-30 12:12:00|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|0
1638274330000|2021-11-30 12:12:10|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|0
1638274340000|2021-11-30 12:12:20|4303.9|4303.9|4303.73|4303.73|4303.9|4303.9|4303.73|4303.73|0
1638274350000|2021-11-30 12:12:30|4303.66|4303.66|4303.97|4303.97|4303.97|4303.97|4303.66|4303.66|0
1638274360000|2021-11-30 12:12:40|4303.89|4303.89|4303.66|4303.66|4303.89|4303.89|4303.66|4303.66|0
1638274370000|2021-11-30 12:12:50|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|0
1638274380000|2021-11-30 12:13:00|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|0
1638274400000|2021-11-30 12:13:20|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|0
1638274410000|2021-11-30 12:13:30|4304.01|4304.01|4304.94|4304.94|4304.94|4304.94|4304.01|4304.01|0
1638274420000|2021-11-30 12:13:40|4305.04|4305.04|4305.35|4305.35|4305.35|4305.35|4305.04|4305.04|0
1638274440000|2021-11-30 12:14:00|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|0
1638274450000|2021-11-30 12:14:10|4305.67|4305.67|4305.29|4305.29|4305.67|4305.67|4305.29|4305.29|0
1638274460000|2021-11-30 12:14:20|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|0
1638274470000|2021-11-30 12:14:30|4305.65|4305.65|4305.76|4305.76|4305.82|4305.82|4305.65|4305.65|0
1638274500000|2021-11-30 12:15:00|4306|4306|4307.24|4307.24|4307.24|4307.24|4306|4306|0
1638274510000|2021-11-30 12:15:10|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|0
1638274530000|2021-11-30 12:15:30|4305.9|4305.9|4305.41|4305.41|4305.9|4305.9|4305.41|4305.41|0
1638274550000|2021-11-30 12:15:50|4305.33|4305.33|4305.63|4305.63|4305.63|4305.63|4305.33|4305.33|0
1638274560000|2021-11-30 12:16:00|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|0
1638274570000|2021-11-30 12:16:10|4305.21|4305.21|4305.15|4305.15|4305.21|4305.21|4305.15|4305.15|0
1638274590000|2021-11-30 12:16:30|4305|4305|4305.62|4305.62|4305.62|4305.62|4305|4305|0
1638274610000|2021-11-30 12:16:50|4305.74|4305.74|4304.81|4304.81|4305.74|4305.74|4304.81|4304.81|0
1638274620000|2021-11-30 12:17:00|4304.9|4304.9|4304.8|4304.8|4304.99|4304.99|4304.8|4304.8|0
1638274630000|2021-11-30 12:17:10|4305.26|4305.26|4305.57|4305.57|4305.57|4305.57|4305.26|4305.26|0
1638274640000|2021-11-30 12:17:20|4306.35|4306.35|4306.04|4306.04|4306.35|4306.35|4306.04|4306.04|0
1638274650000|2021-11-30 12:17:30|4306.11|4306.11|4305.45|4305.45|4306.11|4306.11|4305.13|4305.13|0
1638274660000|2021-11-30 12:17:40|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|0
1638274690000|2021-11-30 12:18:10|4305.26|4305.26|4305.35|4305.35|4305.35|4305.35|4305.26|4305.26|0
1638274700000|2021-11-30 12:18:20|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|0
1638274710000|2021-11-30 12:18:30|4305.35|4305.35|4305.67|4305.67|4305.67|4305.67|4305.35|4305.35|0
1638274720000|2021-11-30 12:18:40|4305.71|4305.71|4305.83|4305.83|4305.83|4305.83|4305.71|4305.71|0
1638274730000|2021-11-30 12:18:50|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|0
1638274750000|2021-11-30 12:19:10|4305.15|4305.15|4304.75|4304.75|4305.15|4305.15|4304.75|4304.75|0
1638274760000|2021-11-30 12:19:20|4304.57|4304.57|4303.95|4303.95|4304.57|4304.57|4303.95|4303.95|0
1638274790000|2021-11-30 12:19:50|4303.32|4303.32|4303.28|4303.28|4303.32|4303.32|4303.28|4303.28|0
1638274800000|2021-11-30 12:20:00|4303.32|4303.32|4303.32|4303.32|4303.36|4303.36|4303.32|4303.32|0
1638274830000|2021-11-30 12:20:30|4303.64|4303.64|4303.94|4303.94|4303.94|4303.94|4303.64|4303.64|0
1638274840000|2021-11-30 12:20:40|4304.06|4304.06|4304.37|4304.37|4304.37|4304.37|4304.06|4304.06|0
1638274860000|2021-11-30 12:21:00|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|0
1638274880000|2021-11-30 12:21:20|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|0
1638274890000|2021-11-30 12:21:30|4305.38|4305.38|4305.42|4305.42|4305.42|4305.42|4305.38|4305.38|0
1638274900000|2021-11-30 12:21:40|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|0
1638274920000|2021-11-30 12:22:00|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|0
1638274930000|2021-11-30 12:22:10|4305.62|4305.62|4305.34|4305.34|4305.66|4305.66|4305.34|4305.34|0
1638274940000|2021-11-30 12:22:20|4305.38|4305.38|4305.63|4305.63|4305.63|4305.63|4305.38|4305.38|0
1638274950000|2021-11-30 12:22:30|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|0
1638274970000|2021-11-30 12:22:50|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|0
1638274980000|2021-11-30 12:23:00|4306.36|4306.36|4306.45|4306.45|4306.45|4306.45|4306.36|4306.36|0
1638274990000|2021-11-30 12:23:10|4306.46|4306.46|4305.99|4305.99|4306.61|4306.61|4305.99|4305.99|0
1638275000000|2021-11-30 12:23:20|4305.68|4305.68|4305.83|4305.83|4305.83|4305.83|4305.68|4305.68|0
1638275020000|2021-11-30 12:23:40|4305.53|4305.53|4305.57|4305.57|4305.57|4305.57|4305.53|4305.53|0
1638275040000|2021-11-30 12:24:00|4304.81|4304.81|4304.96|4304.96|4304.96|4304.96|4304.81|4304.81|0
1638275050000|2021-11-30 12:24:10|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|0
1638275060000|2021-11-30 12:24:20|4305.49|4305.49|4307.05|4307.05|4307.05|4307.05|4305.49|4305.49|0
1638275070000|2021-11-30 12:24:30|4307.1|4307.1|4307.4|4307.4|4307.71|4307.71|4307.1|4307.1|0
1638275080000|2021-11-30 12:24:40|4307.09|4307.09|4306.62|4306.62|4307.09|4307.09|4306.62|4306.62|0
1638275100000|2021-11-30 12:25:00|4306.51|4306.51|4306.35|4306.35|4306.51|4306.51|4306.35|4306.35|0
1638275120000|2021-11-30 12:25:20|4306.51|4306.51|4307.13|4307.13|4307.13|4307.13|4306.51|4306.51|0
1638275130000|2021-11-30 12:25:30|4307.44|4307.44|4308.58|4308.58|4308.58|4308.58|4307.44|4307.44|0
1638275160000|2021-11-30 12:26:00|4308.75|4308.75|4307.97|4307.97|4308.75|4308.75|4307.97|4307.97|0
1638275200000|2021-11-30 12:26:40|4307.66|4307.66|4307.66|4307.66|4307.66|4307.66|4307.66|4307.66|0
1638275210000|2021-11-30 12:26:50|4307.35|4307.35|4306.8|4306.8|4307.66|4307.66|4306.8|4306.8|0
1638275220000|2021-11-30 12:27:00|4306.62|4306.62|4306.71|4306.71|4306.71|4306.71|4306.62|4306.62|0
1638275240000|2021-11-30 12:27:20|4306.79|4306.79|4307.46|4307.46|4307.46|4307.46|4306.79|4306.79|0
1638275260000|2021-11-30 12:27:40|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|0
1638275270000|2021-11-30 12:27:50|4307.1|4307.1|4307.25|4307.25|4307.25|4307.25|4306.79|4306.79|0
1638275300000|2021-11-30 12:28:20|4307.41|4307.41|4306.55|4306.55|4307.48|4307.48|4306.55|4306.55|0
1638275310000|2021-11-30 12:28:30|4306.24|4306.24|4305.6|4305.6|4306.24|4306.24|4305.6|4305.6|0
1638275320000|2021-11-30 12:28:40|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|0
1638275330000|2021-11-30 12:28:50|4305.38|4305.38|4305.42|4305.42|4305.42|4305.42|4305.38|4305.38|0
1638275340000|2021-11-30 12:29:00|4305.54|4305.54|4305.62|4305.62|4305.97|4305.97|4305.54|4305.54|0
1638275350000|2021-11-30 12:29:10|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|0
1638275370000|2021-11-30 12:29:30|4306.08|4306.08|4306.08|4306.08|4306.12|4306.12|4306.08|4306.08|0
1638275390000|2021-11-30 12:29:50|4306.7|4306.7|4306.48|4306.48|4306.7|4306.7|4306.48|4306.48|0
1638275400000|2021-11-30 12:30:00|4306.33|4306.33|4305.83|4305.83|4306.33|4306.33|4305.83|4305.83|0
1638275410000|2021-11-30 12:30:10|4306|4306|4306.04|4306.04|4306.04|4306.04|4306|4306|0
1638275420000|2021-11-30 12:30:20|4306.08|4306.08|4306.39|4306.39|4306.39|4306.39|4306.08|4306.08|0
1638275430000|2021-11-30 12:30:30|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|0
1638275440000|2021-11-30 12:30:40|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|0
1638275450000|2021-11-30 12:30:50|4306.69|4306.69|4306.6|4306.6|4306.69|4306.69|4306.6|4306.6|0
1638275460000|2021-11-30 12:31:00|4306.69|4306.69|4306.67|4306.67|4306.69|4306.69|4306.62|4306.62|0
1638275480000|2021-11-30 12:31:20|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|0
1638275490000|2021-11-30 12:31:30|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|0
1638275500000|2021-11-30 12:31:40|4306.36|4306.36|4305.9|4305.9|4306.36|4306.36|4305.9|4305.9|0
1638275510000|2021-11-30 12:31:50|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|0
1638275520000|2021-11-30 12:32:00|4305.72|4305.72|4305.99|4305.99|4305.99|4305.99|4305.68|4305.68|0
1638275540000|2021-11-30 12:32:20|4305.92|4305.92|4305.29|4305.29|4305.92|4305.92|4305.29|4305.29|0
1638275560000|2021-11-30 12:32:40|4304.98|4304.98|4305.02|4305.02|4305.02|4305.02|4304.92|4304.92|0
1638275570000|2021-11-30 12:32:50|4305.13|4305.13|4305.29|4305.29|4305.91|4305.91|4305.13|4305.13|0
1638275590000|2021-11-30 12:33:10|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|0
1638275600000|2021-11-30 12:33:20|4305.1|4305.1|4305.13|4305.13|4305.13|4305.13|4305.1|4305.1|0
1638275610000|2021-11-30 12:33:30|4305.17|4305.17|4305.35|4305.35|4305.35|4305.35|4305.17|4305.17|0
1638275620000|2021-11-30 12:33:40|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|0
1638275640000|2021-11-30 12:34:00|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|0
1638275650000|2021-11-30 12:34:10|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|0
1638275660000|2021-11-30 12:34:20|4305.49|4305.49|4305.16|4305.16|4305.49|4305.49|4305.16|4305.16|0
1638275670000|2021-11-30 12:34:30|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|0
1638275680000|2021-11-30 12:34:40|4304.8|4304.8|4304.49|4304.49|4304.8|4304.8|4304.49|4304.49|0
1638275690000|2021-11-30 12:34:50|4304.4|4304.4|4303.46|4303.46|4304.4|4304.4|4303.46|4303.46|0
1638275700000|2021-11-30 12:35:00|4303|4303|4303.11|4303.11|4303.15|4303.15|4303|4303|0
1638275710000|2021-11-30 12:35:10|4303.16|4303.16|4302.78|4302.78|4303.41|4303.41|4302.78|4302.78|0
1638275720000|2021-11-30 12:35:20|4302.69|4302.69|4302.65|4302.65|4302.69|4302.69|4302.65|4302.65|0
1638275730000|2021-11-30 12:35:30|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|0
1638275760000|2021-11-30 12:36:00|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|0
1638275770000|2021-11-30 12:36:10|4302.32|4302.32|4302.76|4302.76|4302.76|4302.76|4302.13|4302.13|0
1638275780000|2021-11-30 12:36:20|4302.8|4302.8|4302.79|4302.79|4302.8|4302.8|4302.49|4302.49|0
1638275790000|2021-11-30 12:36:30|4302.74|4302.74|4302.74|4302.74|4302.74|4302.74|4302.74|4302.74|0
1638275800000|2021-11-30 12:36:40|4302.83|4302.83|4302.81|4302.81|4302.83|4302.83|4302.81|4302.81|0
1638275810000|2021-11-30 12:36:50|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|0
1638275820000|2021-11-30 12:37:00|4303.1|4303.1|4302.63|4302.63|4303.25|4303.25|4302.63|4302.63|0
1638275830000|2021-11-30 12:37:10|4303.25|4303.25|4302.51|4302.51|4303.25|4303.25|4302.51|4302.51|0
1638275840000|2021-11-30 12:37:20|4302.39|4302.39|4302.49|4302.49|4302.49|4302.49|4302.39|4302.39|0
1638275850000|2021-11-30 12:37:30|4302.44|4302.44|4302.35|4302.35|4302.44|4302.44|4302.35|4302.35|0
1638275860000|2021-11-30 12:37:40|4302.39|4302.39|4302.25|4302.25|4302.39|4302.39|4302.15|4302.15|0
1638275930000|2021-11-30 12:38:50|4301.9|4301.9|4302.52|4302.52|4302.52|4302.52|4301.9|4301.9|0
1638275940000|2021-11-30 12:39:00|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|0
1638275950000|2021-11-30 12:39:10|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|0
1638275990000|2021-11-30 12:39:50|4301.27|4301.27|4301.27|4301.27|4301.27|4301.27|4301.27|4301.27|0
1638276000000|2021-11-30 12:40:00|4301.23|4301.23|4301.54|4301.54|4301.54|4301.54|4301.23|4301.23|0
1638276010000|2021-11-30 12:40:10|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|0
1638276020000|2021-11-30 12:40:20|4302.11|4302.11|4302.11|4302.11|4302.11|4302.11|4302.11|4302.11|0
1638276030000|2021-11-30 12:40:30|4301.8|4301.8|4301.76|4301.76|4301.8|4301.8|4301.76|4301.76|0
1638276040000|2021-11-30 12:40:40|4301.85|4301.85|4302.09|4302.09|4302.19|4302.19|4301.85|4301.85|0
1638276050000|2021-11-30 12:40:50|4302.05|4302.05|4302.01|4302.01|4302.05|4302.05|4302.01|4302.01|0
1638276060000|2021-11-30 12:41:00|4302.06|4302.06|4301.91|4301.91|4302.06|4302.06|4301.91|4301.91|0
1638276070000|2021-11-30 12:41:10|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|0
1638276080000|2021-11-30 12:41:20|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|0
1638276090000|2021-11-30 12:41:30|4302.01|4302.01|4301.7|4301.7|4302.01|4302.01|4301.7|4301.7|0
1638276110000|2021-11-30 12:41:50|4302.01|4302.01|4301.7|4301.7|4302.01|4302.01|4301.7|4301.7|0
1638276140000|2021-11-30 12:42:20|4301.79|4301.79|4302.73|4302.73|4302.73|4302.73|4301.79|4301.79|0
1638276150000|2021-11-30 12:42:30|4302.41|4302.41|4303.43|4303.43|4303.47|4303.47|4302.41|4302.41|0
1638276160000|2021-11-30 12:42:40|4303.39|4303.39|4302.14|4302.14|4303.39|4303.39|4302.14|4302.14|0
1638276170000|2021-11-30 12:42:50|4302.18|4302.18|4302.1|4302.1|4302.18|4302.18|4302.1|4302.1|0
1638276180000|2021-11-30 12:43:00|4301.48|4301.48|4301.79|4301.79|4301.79|4301.79|4301.48|4301.48|0
1638276210000|2021-11-30 12:43:30|4301.49|4301.49|4301.22|4301.22|4301.54|4301.54|4300.91|4300.91|0
1638276220000|2021-11-30 12:43:40|4301.54|4301.54|4301.59|4301.59|4301.59|4301.59|4301.54|4301.54|0
1638276230000|2021-11-30 12:43:50|4301.91|4301.91|4301.59|4301.59|4301.91|4301.91|4301.59|4301.59|0
1638276240000|2021-11-30 12:44:00|4301.13|4301.13|4301.13|4301.13|4301.13|4301.13|4300.83|4300.83|0
1638276250000|2021-11-30 12:44:10|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|0
1638276260000|2021-11-30 12:44:20|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|0
1638276270000|2021-11-30 12:44:30|4302.07|4302.07|4301.98|4301.98|4302.07|4302.07|4301.98|4301.98|0
1638276280000|2021-11-30 12:44:40|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|0
1638276300000|2021-11-30 12:45:00|4302.02|4302.02|4301.67|4301.67|4302.02|4302.02|4301.67|4301.67|0
1638276310000|2021-11-30 12:45:10|4301.65|4301.65|4301.65|4301.65|4301.65|4301.65|4301.62|4301.62|0
1638276320000|2021-11-30 12:45:20|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|0
1638276330000|2021-11-30 12:45:30|4301.63|4301.63|4302.88|4302.88|4302.92|4302.92|4301.63|4301.63|0
1638276340000|2021-11-30 12:45:40|4303.03|4303.03|4302.82|4302.82|4303.18|4303.18|4302.82|4302.82|0
1638276360000|2021-11-30 12:46:00|4302.78|4302.78|4302.72|4302.72|4302.78|4302.78|4302.72|4302.72|0
1638276380000|2021-11-30 12:46:20|4302.71|4302.71|4302.44|4302.44|4303.06|4303.06|4302.44|4302.44|0
1638276390000|2021-11-30 12:46:30|4302.13|4302.13|4301.66|4301.66|4302.13|4302.13|4301.66|4301.66|0
1638276400000|2021-11-30 12:46:40|4301.55|4301.55|4300.93|4300.93|4301.55|4301.55|4300.93|4300.93|0
1638276410000|2021-11-30 12:46:50|4301.05|4301.05|4300.69|4300.69|4301.32|4301.32|4300.69|4300.69|0
1638276430000|2021-11-30 12:47:10|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|0
1638276440000|2021-11-30 12:47:20|4300.69|4300.69|4300.64|4300.64|4300.69|4300.69|4300.64|4300.64|0
1638276450000|2021-11-30 12:47:30|4300.33|4300.33|4300.8|4300.8|4300.8|4300.8|4300.33|4300.33|0
1638276470000|2021-11-30 12:47:50|4300.85|4300.85|4300.84|4300.84|4300.85|4300.85|4300.84|4300.84|0
1638276480000|2021-11-30 12:48:00|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|0
1638276490000|2021-11-30 12:48:10|4301.04|4301.04|4301.04|4301.04|4301.04|4301.04|4301.04|4301.04|0
1638276500000|2021-11-30 12:48:20|4300.99|4300.99|4300.59|4300.59|4300.99|4300.99|4300.59|4300.59|0
1638276510000|2021-11-30 12:48:30|4300.63|4300.63|4300.24|4300.24|4300.63|4300.63|4300.24|4300.24|0
1638276520000|2021-11-30 12:48:40|4300.55|4300.55|4300.7|4300.7|4300.7|4300.7|4300.55|4300.55|0
1638276540000|2021-11-30 12:49:00|4300.86|4300.86|4300.9|4300.9|4300.9|4300.9|4300.81|4300.81|0
1638276550000|2021-11-30 12:49:10|4300.99|4300.99|4301.77|4301.77|4301.77|4301.77|4300.99|4300.99|0
1638276560000|2021-11-30 12:49:20|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|0
1638276580000|2021-11-30 12:49:40|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|0
1638276600000|2021-11-30 12:50:00|4301.65|4301.65|4301.65|4301.65|4301.65|4301.65|4301.65|4301.65|0
1638276610000|2021-11-30 12:50:10|4301.34|4301.34|4300.95|4300.95|4301.34|4301.34|4300.95|4300.95|0
1638276620000|2021-11-30 12:50:20|4301.26|4301.26|4301.31|4301.31|4301.31|4301.31|4301.26|4301.26|0
1638276630000|2021-11-30 12:50:30|4301.22|4301.22|4301.26|4301.26|4301.27|4301.27|4301.22|4301.22|0
1638276640000|2021-11-30 12:50:40|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|0
1638276660000|2021-11-30 12:51:00|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|0
1638276670000|2021-11-30 12:51:10|4300.94|4300.94|4301.19|4301.19|4301.19|4301.19|4300.94|4300.94|0
1638276680000|2021-11-30 12:51:20|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|0
1638276720000|2021-11-30 12:52:00|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|0
1638276730000|2021-11-30 12:52:10|4300.61|4300.61|4300.64|4300.64|4300.64|4300.64|4300.61|4300.61|0
1638276750000|2021-11-30 12:52:30|4300.33|4300.33|4298.91|4298.91|4300.33|4300.33|4298.91|4298.91|0
1638276760000|2021-11-30 12:52:40|4297.66|4297.66|4298.19|4298.19|4298.19|4298.19|4297.57|4297.57|0
1638276770000|2021-11-30 12:52:50|4298.38|4298.38|4298.33|4298.33|4298.38|4298.38|4298.32|4298.32|0
1638276780000|2021-11-30 12:53:00|4298.18|4298.18|4298.18|4298.18|4298.18|4298.18|4298.18|4298.18|0
1638276800000|2021-11-30 12:53:20|4297.56|4297.56|4297.4|4297.4|4297.56|4297.56|4297.4|4297.4|0
1638276810000|2021-11-30 12:53:30|4297.49|4297.49|4297.4|4297.4|4297.49|4297.49|4297.4|4297.4|0
1638276820000|2021-11-30 12:53:40|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|0
1638276830000|2021-11-30 12:53:50|4297.09|4297.09|4297.09|4297.09|4297.09|4297.09|4297.09|4297.09|0
1638276840000|2021-11-30 12:54:00|4297.36|4297.36|4298.02|4298.02|4298.02|4298.02|4297.36|4297.36|0
1638276850000|2021-11-30 12:54:10|4297.87|4297.87|4296.66|4296.66|4297.87|4297.87|4296.66|4296.66|0
1638276860000|2021-11-30 12:54:20|4296.98|4296.98|4296.98|4296.98|4296.98|4296.98|4296.98|4296.98|0
1638276870000|2021-11-30 12:54:30|4296.93|4296.93|4296.3|4296.3|4296.93|4296.93|4296.3|4296.3|0
1638276890000|2021-11-30 12:54:50|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|0
1638276900000|2021-11-30 12:55:00|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|0
1638276910000|2021-11-30 12:55:10|4296.61|4296.61|4296.7|4296.7|4296.7|4296.7|4296.61|4296.61|0
1638276920000|2021-11-30 12:55:20|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|0
1638276930000|2021-11-30 12:55:30|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|0
1638276940000|2021-11-30 12:55:40|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|0
1638276950000|2021-11-30 12:55:50|4296.88|4296.88|4297.32|4297.32|4297.32|4297.32|4296.88|4296.88|0
1638276960000|2021-11-30 12:56:00|4297.28|4297.28|4296.46|4296.46|4297.28|4297.28|4296.46|4296.46|0
1638276970000|2021-11-30 12:56:10|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|0
1638276980000|2021-11-30 12:56:20|4296.24|4296.24|4296.28|4296.28|4296.28|4296.28|4296.24|4296.24|0
1638276990000|2021-11-30 12:56:30|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|0
1638277000000|2021-11-30 12:56:40|4296.9|4296.9|4297.21|4297.21|4297.21|4297.21|4296.9|4296.9|0
1638277020000|2021-11-30 12:57:00|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|0
1638277030000|2021-11-30 12:57:10|4297.34|4297.34|4297.34|4297.34|4297.66|4297.66|4297.34|4297.34|0
1638277040000|2021-11-30 12:57:20|4297.03|4297.03|4296.47|4296.47|4297.03|4297.03|4296.47|4296.47|0
1638277050000|2021-11-30 12:57:30|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|0
1638277070000|2021-11-30 12:57:50|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|0
1638277100000|2021-11-30 12:58:20|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|0
1638277110000|2021-11-30 12:58:30|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|0
1638277120000|2021-11-30 12:58:40|4295.89|4295.89|4295.42|4295.42|4295.89|4295.89|4295.42|4295.42|0
1638277140000|2021-11-30 12:59:00|4295.54|4295.54|4294.6|4294.6|4295.54|4295.54|4294.6|4294.6|0
1638277150000|2021-11-30 12:59:10|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|0
1638277160000|2021-11-30 12:59:20|4294.25|4294.25|4293.79|4293.79|4294.25|4294.25|4293.79|4293.79|0
1638277170000|2021-11-30 12:59:30|4293.47|4293.47|4293.16|4293.16|4293.47|4293.47|4293.16|4293.16|0
1638277190000|2021-11-30 12:59:50|4293.47|4293.47|4293.47|4293.47|4293.47|4293.47|4293.47|4293.47|0
1638277200000|2021-11-30 13:00:00|4293.32|4293.32|4293.23|4293.23|4293.32|4293.32|4293.23|4293.23|0
1638277210000|2021-11-30 13:00:10|4293.38|4293.38|4293.74|4293.74|4293.74|4293.74|4293.38|4293.38|0
1638277220000|2021-11-30 13:00:20|4294.05|4294.05|4292.66|4292.66|4294.05|4294.05|4292.66|4292.66|0
1638277230000|2021-11-30 13:00:30|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|0
1638277250000|2021-11-30 13:00:50|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|0
1638277260000|2021-11-30 13:01:00|4292.79|4292.79|4293.1|4293.1|4293.1|4293.1|4292.79|4292.79|0
1638277280000|2021-11-30 13:01:20|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|0
1638277310000|2021-11-30 13:01:50|4294.01|4294.01|4293.97|4293.97|4294.01|4294.01|4293.97|4293.97|0
1638277320000|2021-11-30 13:02:00|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|0
1638277330000|2021-11-30 13:02:10|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|0
1638277360000|2021-11-30 13:02:40|4292.72|4292.72|4292.88|4292.88|4292.88|4292.88|4292.72|4292.72|0
1638277370000|2021-11-30 13:02:50|4292.74|4292.74|4292.72|4292.72|4292.88|4292.88|4292.57|4292.57|0
1638277380000|2021-11-30 13:03:00|4292.67|4292.67|4292.32|4292.32|4292.67|4292.67|4292|4292|0
1638277400000|2021-11-30 13:03:20|4291.69|4291.69|4291.75|4291.75|4291.75|4291.75|4291.69|4291.69|0
1638277410000|2021-11-30 13:03:30|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|0
1638277430000|2021-11-30 13:03:50|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|0
1638277440000|2021-11-30 13:04:00|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|0
1638277450000|2021-11-30 13:04:10|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|0
1638277470000|2021-11-30 13:04:30|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|0
1638277480000|2021-11-30 13:04:40|4292.03|4292.03|4291.72|4291.72|4292.03|4292.03|4291.57|4291.57|0
1638277490000|2021-11-30 13:04:50|4291.41|4291.41|4290.95|4290.95|4291.41|4291.41|4290.95|4290.95|0
1638277500000|2021-11-30 13:05:00|4290.86|4290.86|4290.49|4290.49|4290.86|4290.86|4290.49|4290.49|0
1638277510000|2021-11-30 13:05:10|4290.18|4290.18|4290.34|4290.34|4290.34|4290.34|4289.88|4289.88|0
1638277520000|2021-11-30 13:05:20|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|0
1638277530000|2021-11-30 13:05:30|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|0
1638277540000|2021-11-30 13:05:40|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|0
1638277550000|2021-11-30 13:05:50|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|0
1638277570000|2021-11-30 13:06:10|4289.59|4289.59|4289.42|4289.42|4289.59|4289.59|4289.09|4289.09|0
1638277580000|2021-11-30 13:06:20|4288.79|4288.79|4288.77|4288.77|4288.79|4288.79|4288.77|4288.77|0
1638277590000|2021-11-30 13:06:30|4288.84|4288.84|4288.88|4288.88|4288.88|4288.88|4288.84|4288.84|0
1638277620000|2021-11-30 13:07:00|4289|4289|4289.06|4289.06|4289.06|4289.06|4289|4289|0
1638277630000|2021-11-30 13:07:10|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|0
1638277640000|2021-11-30 13:07:20|4288.81|4288.81|4287.47|4287.47|4288.81|4288.81|4287.47|4287.47|0
1638277650000|2021-11-30 13:07:30|4287.57|4287.57|4287.57|4287.57|4287.57|4287.57|4287.57|4287.57|0
1638277670000|2021-11-30 13:07:50|4287.87|4287.87|4287.71|4287.71|4288.03|4288.03|4287.71|4287.71|0
1638277680000|2021-11-30 13:08:00|4287.73|4287.73|4288.46|4288.46|4288.46|4288.46|4287.73|4287.73|0
1638277700000|2021-11-30 13:08:20|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|0
1638277710000|2021-11-30 13:08:30|4288.93|4288.93|4288.62|4288.62|4289.25|4289.25|4288.62|4288.62|0
1638277730000|2021-11-30 13:08:50|4288.74|4288.74|4288.69|4288.69|4288.74|4288.74|4288.6|4288.6|0
1638277740000|2021-11-30 13:09:00|4289.63|4289.63|4290.03|4290.03|4290.03|4290.03|4289.63|4289.63|0
1638277750000|2021-11-30 13:09:10|4289.98|4289.98|4289.69|4289.69|4290.01|4290.01|4289.69|4289.69|0
1638277760000|2021-11-30 13:09:20|4289.88|4289.88|4290.23|4290.23|4290.23|4290.23|4289.88|4289.88|0
1638277770000|2021-11-30 13:09:30|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|0
1638277780000|2021-11-30 13:09:40|4290.7|4290.7|4291.78|4291.78|4291.78|4291.78|4290.7|4290.7|0
1638277800000|2021-11-30 13:10:00|4291.9|4291.9|4291.27|4291.27|4291.9|4291.9|4290.97|4290.97|0
1638277820000|2021-11-30 13:10:20|4291.18|4291.18|4291.18|4291.18|4291.27|4291.27|4291.18|4291.18|0
1638277830000|2021-11-30 13:10:30|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|0
1638277840000|2021-11-30 13:10:40|4291.73|4291.73|4291.93|4291.93|4291.93|4291.93|4291.73|4291.73|0
1638277860000|2021-11-30 13:11:00|4291.97|4291.97|4292.09|4292.09|4292.09|4292.09|4291.97|4291.97|0
1638277880000|2021-11-30 13:11:20|4292.13|4292.13|4292.13|4292.13|4292.13|4292.13|4292.13|4292.13|0
1638277890000|2021-11-30 13:11:30|4291.82|4291.82|4291.39|4291.39|4291.82|4291.82|4291.39|4291.39|0
1638277910000|2021-11-30 13:11:50|4291.08|4291.08|4290.67|4290.67|4291.08|4291.08|4290.67|4290.67|0
1638277920000|2021-11-30 13:12:00|4290.06|4290.06|4290.21|4290.21|4290.21|4290.21|4290.06|4290.06|0
1638277930000|2021-11-30 13:12:10|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|0
1638277940000|2021-11-30 13:12:20|4289.81|4289.81|4290.21|4290.21|4290.21|4290.21|4289.81|4289.81|0
1638277950000|2021-11-30 13:12:30|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|0
1638278000000|2021-11-30 13:13:20|4290.21|4290.21|4290.82|4290.82|4290.82|4290.82|4290.21|4290.21|0
1638278010000|2021-11-30 13:13:30|4290.51|4290.51|4289.89|4289.89|4290.51|4290.51|4289.89|4289.89|0
1638278020000|2021-11-30 13:13:40|4290.21|4290.21|4290.77|4290.77|4290.77|4290.77|4290.15|4290.15|0
1638278030000|2021-11-30 13:13:50|4290.46|4290.46|4290.04|4290.04|4290.46|4290.46|4290.04|4290.04|0
1638278040000|2021-11-30 13:14:00|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|0
1638278060000|2021-11-30 13:14:20|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|0
1638278070000|2021-11-30 13:14:30|4291.28|4291.28|4292.49|4292.49|4292.53|4292.53|4291.28|4291.28|0
1638278080000|2021-11-30 13:14:40|4292.45|4292.45|4291.51|4291.51|4292.45|4292.45|4291.51|4291.51|0
1638278090000|2021-11-30 13:14:50|4291.47|4291.47|4291.16|4291.16|4291.47|4291.47|4291.16|4291.16|0
1638278100000|2021-11-30 13:15:00|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|0
1638278110000|2021-11-30 13:15:10|4290.89|4290.89|4292.14|4292.14|4292.14|4292.14|4290.89|4290.89|0
1638278120000|2021-11-30 13:15:20|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|0
1638278130000|2021-11-30 13:15:30|4292.6|4292.6|4292.91|4292.91|4292.91|4292.91|4292.6|4292.6|0
1638278150000|2021-11-30 13:15:50|4293.22|4293.22|4293.32|4293.32|4293.32|4293.32|4293.22|4293.22|0
1638278160000|2021-11-30 13:16:00|4293.41|4293.41|4293.04|4293.04|4293.41|4293.41|4293.04|4293.04|0
1638278180000|2021-11-30 13:16:20|4293.13|4293.13|4293.44|4293.44|4293.44|4293.44|4293.13|4293.13|0
1638278190000|2021-11-30 13:16:30|4293.13|4293.13|4292.95|4292.95|4293.13|4293.13|4292.95|4292.95|0
1638278200000|2021-11-30 13:16:40|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|0
1638278220000|2021-11-30 13:17:00|4293.35|4293.35|4293.64|4293.64|4293.64|4293.64|4293.35|4293.35|0
1638278230000|2021-11-30 13:17:10|4293.69|4293.69|4293.67|4293.67|4293.69|4293.69|4293.07|4293.07|0
1638278240000|2021-11-30 13:17:20|4293.98|4293.98|4294.42|4294.42|4294.42|4294.42|4293.98|4293.98|0
1638278250000|2021-11-30 13:17:30|4294.44|4294.44|4294.46|4294.46|4294.46|4294.46|4294.44|4294.44|0
1638278260000|2021-11-30 13:17:40|4294.49|4294.49|4295.56|4295.56|4295.56|4295.56|4294.49|4294.49|0
1638278270000|2021-11-30 13:17:50|4295.25|4295.25|4295.41|4295.41|4295.56|4295.56|4295.25|4295.25|0
1638278280000|2021-11-30 13:18:00|4295.09|4295.09|4294.78|4294.78|4295.09|4295.09|4294.78|4294.78|0
1638278290000|2021-11-30 13:18:10|4295.09|4295.09|4294.94|4294.94|4295.09|4295.09|4294.94|4294.94|0
1638278300000|2021-11-30 13:18:20|4294.31|4294.31|4293.38|4293.38|4294.31|4294.31|4293.38|4293.38|0
1638278310000|2021-11-30 13:18:30|4292.98|4292.98|4292.86|4292.86|4292.98|4292.98|4292.8|4292.8|0
1638278320000|2021-11-30 13:18:40|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|0
1638278330000|2021-11-30 13:18:50|4292.86|4292.86|4292.92|4292.92|4292.92|4292.92|4292.86|4292.86|0
1638278350000|2021-11-30 13:19:10|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|0
1638278380000|2021-11-30 13:19:40|4292.66|4292.66|4292.66|4292.66|4292.66|4292.66|4292.66|4292.66|0
1638278390000|2021-11-30 13:19:50|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|0
1638278400000|2021-11-30 13:20:00|4292.9|4292.9|4293.53|4293.53|4293.53|4293.53|4292.9|4292.9|0
1638278410000|2021-11-30 13:20:10|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|0
1638278420000|2021-11-30 13:20:20|4293.53|4293.53|4293.1|4293.1|4293.53|4293.53|4293.1|4293.1|0
1638278430000|2021-11-30 13:20:30|4292.95|4292.95|4291.8|4291.8|4292.95|4292.95|4291.8|4291.8|0
1638278440000|2021-11-30 13:20:40|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|0
1638278450000|2021-11-30 13:20:50|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|0
1638278460000|2021-11-30 13:21:00|4291.39|4291.39|4294.33|4294.33|4294.33|4294.33|4291.37|4291.37|0
1638278470000|2021-11-30 13:21:10|4294.01|4294.01|4293.7|4293.7|4294.01|4294.01|4293.7|4293.7|0
1638278480000|2021-11-30 13:21:20|4293.39|4293.39|4293.64|4293.64|4293.7|4293.7|4293.39|4293.39|0
1638278490000|2021-11-30 13:21:30|4293.68|4293.68|4293.68|4293.68|4293.68|4293.68|4293.68|4293.68|0
1638278500000|2021-11-30 13:21:40|4293.06|4293.06|4292.94|4292.94|4293.06|4293.06|4292.94|4292.94|0
1638278510000|2021-11-30 13:21:50|4292|4292|4292|4292|4292|4292|4292|4292|0
1638278520000|2021-11-30 13:22:00|4291.96|4291.96|4292|4292|4292|4292|4291.96|4291.96|0
1638278530000|2021-11-30 13:22:10|4291.82|4291.82|4291.21|4291.21|4291.82|4291.82|4291.21|4291.21|0
1638278540000|2021-11-30 13:22:20|4292.46|4292.46|4292.77|4292.77|4292.77|4292.77|4292.14|4292.14|0
1638278550000|2021-11-30 13:22:30|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|0
1638278560000|2021-11-30 13:22:40|4293.39|4293.39|4293.79|4293.79|4293.79|4293.79|4293.39|4293.39|0
1638278570000|2021-11-30 13:22:50|4293.95|4293.95|4293.95|4293.95|4293.95|4293.95|4293.95|4293.95|0
1638278580000|2021-11-30 13:23:00|4293.94|4293.94|4294.47|4294.47|4294.47|4294.47|4293.84|4293.84|0
1638278590000|2021-11-30 13:23:10|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|0
1638278600000|2021-11-30 13:23:20|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|0
1638278610000|2021-11-30 13:23:30|4294.05|4294.05|4293.9|4293.9|4294.05|4294.05|4293.9|4293.9|0
1638278620000|2021-11-30 13:23:40|4293.59|4293.59|4293.59|4293.59|4293.59|4293.59|4293.59|4293.59|0
1638278630000|2021-11-30 13:23:50|4293.27|4293.27|4293.27|4293.27|4293.27|4293.27|4293.27|4293.27|0
1638278640000|2021-11-30 13:24:00|4293.59|4293.59|4293.89|4293.89|4293.89|4293.89|4293.59|4293.59|0
1638278650000|2021-11-30 13:24:10|4293.74|4293.74|4294.3|4294.3|4294.36|4294.36|4293.74|4293.74|0
1638278660000|2021-11-30 13:24:20|4294.15|4294.15|4294.96|4294.96|4295.09|4295.09|4293.69|4293.69|0
1638278670000|2021-11-30 13:24:30|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|0
1638278680000|2021-11-30 13:24:40|4294.15|4294.15|4293.8|4293.8|4294.15|4294.15|4293.8|4293.8|0
1638278690000|2021-11-30 13:24:50|4293.86|4293.86|4295.11|4295.11|4295.11|4295.11|4293.86|4293.86|0
1638278700000|2021-11-30 13:25:00|4295.2|4295.2|4294.58|4294.58|4295.2|4295.2|4294.58|4294.58|0
1638278710000|2021-11-30 13:25:10|4294.6|4294.6|4294.26|4294.26|4294.6|4294.6|4294.26|4294.26|0
1638278720000|2021-11-30 13:25:20|4294.24|4294.24|4295.18|4295.18|4295.18|4295.18|4294.24|4294.24|0
1638278730000|2021-11-30 13:25:30|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|0
1638278740000|2021-11-30 13:25:40|4294.89|4294.89|4296.6|4296.6|4296.6|4296.6|4294.89|4294.89|0
1638278750000|2021-11-30 13:25:50|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|4296.69|0
1638278760000|2021-11-30 13:26:00|4297.32|4297.32|4295.97|4295.97|4297.32|4297.32|4295.97|4295.97|0
1638278770000|2021-11-30 13:26:10|4295.93|4295.93|4295.77|4295.77|4295.93|4295.93|4295.77|4295.77|0
1638278780000|2021-11-30 13:26:20|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|0
1638278790000|2021-11-30 13:26:30|4296.44|4296.44|4297.06|4297.06|4297.06|4297.06|4296.44|4296.44|0
1638278800000|2021-11-30 13:26:40|4296.13|4296.13|4296.44|4296.44|4296.44|4296.44|4296.13|4296.13|0
1638278810000|2021-11-30 13:26:50|4297.38|4297.38|4297.06|4297.06|4297.38|4297.38|4297.06|4297.06|0
1638278820000|2021-11-30 13:27:00|4296.75|4296.75|4297.22|4297.22|4297.22|4297.22|4296.75|4296.75|0
1638278830000|2021-11-30 13:27:10|4296.9|4296.9|4296.9|4296.9|4296.9|4296.9|4296.9|4296.9|0
1638278840000|2021-11-30 13:27:20|4297|4297|4297.09|4297.09|4297.09|4297.09|4297|4297|0
1638278850000|2021-11-30 13:27:30|4296.41|4296.41|4296.1|4296.1|4296.41|4296.41|4296.1|4296.1|0
1638278860000|2021-11-30 13:27:40|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|0
1638278870000|2021-11-30 13:27:50|4296.41|4296.41|4295.78|4295.78|4296.41|4296.41|4295.78|4295.78|0
1638278880000|2021-11-30 13:28:00|4296.09|4296.09|4296.56|4296.56|4296.56|4296.56|4296.09|4296.09|0
1638278900000|2021-11-30 13:28:20|4296.25|4296.25|4296.15|4296.15|4296.25|4296.25|4295.83|4295.83|0
1638278910000|2021-11-30 13:28:30|4295.83|4295.83|4296.15|4296.15|4296.46|4296.46|4295.83|4295.83|0
1638278920000|2021-11-30 13:28:40|4296.77|4296.77|4296.15|4296.15|4296.77|4296.77|4296.15|4296.15|0
1638278930000|2021-11-30 13:28:50|4295.96|4295.96|4295.96|4295.96|4295.96|4295.96|4295.96|4295.96|0
1638278940000|2021-11-30 13:29:00|4295.77|4295.77|4295.77|4295.77|4295.77|4295.77|4295.77|4295.77|0
1638278950000|2021-11-30 13:29:10|4295.14|4295.14|4294.52|4294.52|4295.14|4295.14|4294.52|4294.52|0
1638278960000|2021-11-30 13:29:20|4294.48|4294.48|4294.16|4294.16|4294.48|4294.48|4294.16|4294.16|0
1638278980000|2021-11-30 13:29:40|4294.24|4294.24|4294.42|4294.42|4294.42|4294.42|4294.24|4294.24|0
1638278990000|2021-11-30 13:29:50|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|0
1638279000000|2021-11-30 13:30:00|4293.76|4293.76|4292.84|4292.84|4293.76|4293.76|4292.84|4292.84|0
1638279010000|2021-11-30 13:30:10|4292.68|4292.68|4292.84|4292.84|4292.84|4292.84|4292.68|4292.68|0
1638279030000|2021-11-30 13:30:30|4292.93|4292.93|4293.64|4293.64|4293.64|4293.64|4292.93|4292.93|0
1638279040000|2021-11-30 13:30:40|4293.48|4293.48|4293.48|4293.48|4293.48|4293.48|4293.48|4293.48|0
1638279050000|2021-11-30 13:30:50|4293.44|4293.44|4293.04|4293.04|4293.44|4293.44|4293.04|4293.04|0
1638279060000|2021-11-30 13:31:00|4292.95|4292.95|4292.09|4292.09|4292.95|4292.95|4291.47|4291.47|0
1638279070000|2021-11-30 13:31:10|4292.14|4292.14|4292.18|4292.18|4292.18|4292.18|4292.14|4292.14|0
1638279100000|2021-11-30 13:31:40|4292.49|4292.49|4292.18|4292.18|4292.49|4292.49|4292.18|4292.18|0
1638279110000|2021-11-30 13:31:50|4291.9|4291.9|4291.86|4291.86|4292.05|4292.05|4291.74|4291.74|0
1638279120000|2021-11-30 13:32:00|4291.23|4291.23|4291.08|4291.08|4291.23|4291.23|4291.08|4291.08|0
1638279130000|2021-11-30 13:32:10|4291.17|4291.17|4291.15|4291.15|4291.17|4291.17|4291.15|4291.15|0
1638279140000|2021-11-30 13:32:20|4291.46|4291.46|4291.52|4291.52|4291.55|4291.55|4291.46|4291.46|0
1638279150000|2021-11-30 13:32:30|4291.64|4291.64|4291.58|4291.58|4291.64|4291.64|4291.58|4291.58|0
1638279160000|2021-11-30 13:32:40|4291.89|4291.89|4292.09|4292.09|4292.76|4292.76|4291.67|4291.67|0
1638279170000|2021-11-30 13:32:50|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|0
1638279180000|2021-11-30 13:33:00|4291.51|4291.51|4291.36|4291.36|4291.51|4291.51|4291.36|4291.36|0
1638279190000|2021-11-30 13:33:10|4291.27|4291.27|4291.54|4291.54|4291.58|4291.58|4291.27|4291.27|0
1638279200000|2021-11-30 13:33:20|4291.85|4291.85|4291.95|4291.95|4291.95|4291.95|4291.85|4291.85|0
1638279210000|2021-11-30 13:33:30|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|0
1638279220000|2021-11-30 13:33:40|4291.33|4291.33|4291.64|4291.64|4291.64|4291.64|4291.33|4291.33|0
1638279230000|2021-11-30 13:33:50|4291.95|4291.95|4292.03|4292.03|4292.03|4292.03|4291.95|4291.95|0
1638279240000|2021-11-30 13:34:00|4291.41|4291.41|4291.43|4291.43|4291.43|4291.43|4291.41|4291.41|0
1638279250000|2021-11-30 13:34:10|4292.06|4292.06|4292.37|4292.37|4292.37|4292.37|4292.06|4292.06|0
1638279260000|2021-11-30 13:34:20|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|0
1638279270000|2021-11-30 13:34:30|4292.55|4292.55|4292.4|4292.4|4292.55|4292.55|4292.4|4292.4|0
1638279280000|2021-11-30 13:34:40|4292.09|4292.09|4292.4|4292.4|4292.71|4292.71|4292.09|4292.09|0
1638279290000|2021-11-30 13:34:50|4292.55|4292.55|4293.14|4293.14|4293.14|4293.14|4292.55|4292.55|0
1638279300000|2021-11-30 13:35:00|4292.83|4292.83|4292.71|4292.71|4293.02|4293.02|4292.71|4292.71|0
1638279310000|2021-11-30 13:35:10|4293.02|4293.02|4292.5|4292.5|4293.27|4293.27|4292.5|4292.5|0
1638279320000|2021-11-30 13:35:20|4292.52|4292.52|4292.5|4292.5|4292.52|4292.52|4292.19|4292.19|0
1638279330000|2021-11-30 13:35:30|4292.81|4292.81|4293.12|4293.12|4293.12|4293.12|4292.81|4292.81|0
1638279340000|2021-11-30 13:35:40|4292.5|4292.5|4291.52|4291.52|4292.5|4292.5|4291.52|4291.52|0
1638279350000|2021-11-30 13:35:50|4291.83|4291.83|4293.09|4293.09|4293.09|4293.09|4291.83|4291.83|0
1638279360000|2021-11-30 13:36:00|4292.98|4292.98|4292.67|4292.67|4292.98|4292.98|4292.67|4292.67|0
1638279380000|2021-11-30 13:36:20|4292.98|4292.98|4292.82|4292.82|4292.98|4292.98|4292.82|4292.82|0
1638279390000|2021-11-30 13:36:30|4293.13|4293.13|4293.07|4293.07|4293.13|4293.13|4292.98|4292.98|0
1638279410000|2021-11-30 13:36:50|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|0
1638279420000|2021-11-30 13:37:00|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|0
1638279430000|2021-11-30 13:37:10|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|0
1638279440000|2021-11-30 13:37:20|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|0
1638279450000|2021-11-30 13:37:30|4293.94|4293.94|4293.98|4293.98|4293.98|4293.98|4293.94|4293.94|0
1638279460000|2021-11-30 13:37:40|4294.16|4294.16|4295.24|4295.24|4295.24|4295.24|4294.16|4294.16|0
1638279470000|2021-11-30 13:37:50|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|0
1638279490000|2021-11-30 13:38:10|4295.38|4295.38|4295.53|4295.53|4295.53|4295.53|4295.38|4295.38|0
1638279510000|2021-11-30 13:38:30|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|0
1638279530000|2021-11-30 13:38:50|4295.53|4295.53|4295.62|4295.62|4295.62|4295.62|4295.53|4295.53|0
1638279540000|2021-11-30 13:39:00|4295.93|4295.93|4295.99|4295.99|4295.99|4295.99|4295.93|4295.93|0
1638279550000|2021-11-30 13:39:10|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|0
1638279570000|2021-11-30 13:39:30|4296.46|4296.46|4296.62|4296.62|4296.77|4296.77|4296.46|4296.46|0
1638279580000|2021-11-30 13:39:40|4296.74|4296.74|4297|4297|4297|4297|4296.74|4296.74|0
1638279590000|2021-11-30 13:39:50|4296.9|4296.9|4295.1|4295.1|4296.9|4296.9|4295.1|4295.1|0
1638279600000|2021-11-30 13:40:00|4295.19|4295.19|4295.22|4295.22|4295.22|4295.22|4295.16|4295.16|0
1638279610000|2021-11-30 13:40:10|4294.92|4294.92|4295.03|4295.03|4295.03|4295.03|4294.92|4294.92|0
1638279620000|2021-11-30 13:40:20|4295.13|4295.13|4295.13|4295.13|4295.13|4295.13|4295.13|4295.13|0
1638279640000|2021-11-30 13:40:40|4294.97|4294.97|4294.66|4294.66|4294.97|4294.97|4294.66|4294.66|0
1638279650000|2021-11-30 13:40:50|4294.7|4294.7|4294.7|4294.7|4294.7|4294.7|4294.7|4294.7|0
1638279660000|2021-11-30 13:41:00|4295.01|4295.01|4295.09|4295.09|4295.09|4295.09|4294.92|4294.92|0
1638279690000|2021-11-30 13:41:30|4295.4|4295.4|4295.72|4295.72|4295.72|4295.72|4295.4|4295.4|0
1638279700000|2021-11-30 13:41:40|4295.81|4295.81|4295.76|4295.76|4295.81|4295.81|4295.76|4295.76|0
1638279710000|2021-11-30 13:41:50|4295.7|4295.7|4295.76|4295.76|4295.76|4295.76|4295.7|4295.7|0
1638279720000|2021-11-30 13:42:00|4295.82|4295.82|4295.68|4295.68|4296|4296|4295.68|4295.68|0
1638279740000|2021-11-30 13:42:20|4296|4296|4296.15|4296.15|4296.15|4296.15|4295.37|4295.37|0
1638279750000|2021-11-30 13:42:30|4296.3|4296.3|4296.93|4296.93|4296.93|4296.93|4296.3|4296.3|0
1638279760000|2021-11-30 13:42:40|4296.83|4296.83|4296.74|4296.74|4296.83|4296.83|4296.74|4296.74|0
1638279770000|2021-11-30 13:42:50|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|0
1638279780000|2021-11-30 13:43:00|4297.05|4297.05|4297.05|4297.05|4297.05|4297.05|4297.05|4297.05|0
1638279790000|2021-11-30 13:43:10|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|0
1638279800000|2021-11-30 13:43:20|4297.29|4297.29|4297.45|4297.45|4297.45|4297.45|4297.29|4297.29|0
1638279830000|2021-11-30 13:43:50|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|0
1638279840000|2021-11-30 13:44:00|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|0
1638279860000|2021-11-30 13:44:20|4297.9|4297.9|4298.37|4298.37|4298.37|4298.37|4297.9|4297.9|0
1638279880000|2021-11-30 13:44:40|4298.54|4298.54|4298.59|4298.59|4298.59|4298.59|4298.54|4298.54|0
1638279890000|2021-11-30 13:44:50|4298.68|4298.68|4298.68|4298.68|4298.68|4298.68|4298.68|4298.68|0
1638279910000|2021-11-30 13:45:10|4298.84|4298.84|4299|4299|4299|4299|4298.68|4298.68|0
1638279920000|2021-11-30 13:45:20|4298.68|4298.68|4298.86|4298.86|4298.86|4298.86|4298.68|4298.68|0
1638279930000|2021-11-30 13:45:30|4299.47|4299.47|4299.14|4299.14|4299.5|4299.5|4299.1|4299.1|0
1638279940000|2021-11-30 13:45:40|4299.32|4299.32|4299.94|4299.94|4299.94|4299.94|4299.32|4299.32|0
1638279950000|2021-11-30 13:45:50|4299.97|4299.97|4299.25|4299.25|4299.97|4299.97|4299.25|4299.25|0
1638279960000|2021-11-30 13:46:00|4299.56|4299.56|4300.49|4300.49|4300.49|4300.49|4299.56|4299.56|0
1638279970000|2021-11-30 13:46:10|4301.1|4301.1|4301.37|4301.37|4301.37|4301.37|4301.1|4301.1|0
1638279980000|2021-11-30 13:46:20|4301.22|4301.22|4301.53|4301.53|4301.53|4301.53|4301.22|4301.22|0
1638279990000|2021-11-30 13:46:30|4301.49|4301.49|4301.23|4301.23|4301.49|4301.49|4301.23|4301.23|0
1638280000000|2021-11-30 13:46:40|4301.32|4301.32|4301.62|4301.62|4301.62|4301.62|4301.32|4301.32|0
1638280010000|2021-11-30 13:46:50|4301.72|4301.72|4302.03|4302.03|4302.03|4302.03|4301.72|4301.72|0
1638280020000|2021-11-30 13:47:00|4301.88|4301.88|4301.85|4301.85|4302.34|4302.34|4301.85|4301.85|0
1638280040000|2021-11-30 13:47:20|4301.54|4301.54|4300.92|4300.92|4301.54|4301.54|4300.82|4300.82|0
1638280050000|2021-11-30 13:47:30|4300.76|4300.76|4300.64|4300.64|4300.76|4300.76|4300.64|4300.64|0
1638280070000|2021-11-30 13:47:50|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|0
1638280080000|2021-11-30 13:48:00|4300.51|4300.51|4300.51|4300.51|4300.51|4300.51|4300.51|4300.51|0
1638280090000|2021-11-30 13:48:10|4300.66|4300.66|4300.51|4300.51|4300.66|4300.66|4300.51|4300.51|0
1638280100000|2021-11-30 13:48:20|4300.45|4300.45|4300.3|4300.3|4300.45|4300.45|4300.3|4300.3|0
1638280110000|2021-11-30 13:48:30|4299.67|4299.67|4299.37|4299.37|4299.67|4299.67|4299.37|4299.37|0
1638280120000|2021-11-30 13:48:40|4299.54|4299.54|4298.86|4298.86|4299.64|4299.64|4298.86|4298.86|0
1638280140000|2021-11-30 13:49:00|4298.55|4298.55|4299.33|4299.33|4299.33|4299.33|4298.4|4298.4|0
1638280180000|2021-11-30 13:49:40|4299.24|4299.24|4299.52|4299.52|4299.52|4299.52|4299.06|4299.06|0
1638280190000|2021-11-30 13:49:50|4299.21|4299.21|4300.46|4300.46|4300.46|4300.46|4299.21|4299.21|0
1638280200000|2021-11-30 13:50:00|4300.77|4300.77|4300.05|4300.05|4300.77|4300.77|4300.01|4300.01|0
1638280210000|2021-11-30 13:50:10|4300.68|4300.68|4300.59|4300.59|4300.68|4300.68|4300.59|4300.59|0
1638280220000|2021-11-30 13:50:20|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|0
1638280230000|2021-11-30 13:50:30|4300.51|4300.51|4299.86|4299.86|4300.51|4300.51|4299.86|4299.86|0
1638280240000|2021-11-30 13:50:40|4299.82|4299.82|4300.14|4300.14|4300.76|4300.76|4299.82|4299.82|0
1638280250000|2021-11-30 13:50:50|4299.52|4299.52|4299.05|4299.05|4299.52|4299.52|4299.05|4299.05|0
1638280260000|2021-11-30 13:51:00|4298.96|4298.96|4299.34|4299.34|4299.34|4299.34|4298.96|4298.96|0
1638280270000|2021-11-30 13:51:10|4299.42|4299.42|4299.7|4299.7|4299.7|4299.7|4299.42|4299.42|0
1638280280000|2021-11-30 13:51:20|4299.24|4299.24|4299.55|4299.55|4299.7|4299.7|4299.24|4299.24|0
1638280290000|2021-11-30 13:51:30|4299.24|4299.24|4299.12|4299.12|4299.24|4299.24|4298.92|4298.92|0
1638280300000|2021-11-30 13:51:40|4299.08|4299.08|4299.16|4299.16|4299.16|4299.16|4299.08|4299.08|0
1638280310000|2021-11-30 13:51:50|4298.86|4298.86|4298.77|4298.77|4298.86|4298.86|4298.77|4298.77|0
1638280320000|2021-11-30 13:52:00|4298.72|4298.72|4298.38|4298.38|4298.72|4298.72|4298.38|4298.38|0
1638280330000|2021-11-30 13:52:10|4298.07|4298.07|4298.38|4298.38|4298.38|4298.38|4298.07|4298.07|0
1638280340000|2021-11-30 13:52:20|4298.22|4298.22|4298.07|4298.07|4298.22|4298.22|4298.07|4298.07|0
1638280350000|2021-11-30 13:52:30|4298.01|4298.01|4297.02|4297.02|4298.01|4298.01|4297.02|4297.02|0
1638280360000|2021-11-30 13:52:40|4296.83|4296.83|4296.67|4296.67|4297.45|4297.45|4296.67|4296.67|0
1638280370000|2021-11-30 13:52:50|4296.99|4296.99|4297.16|4297.16|4297.16|4297.16|4296.99|4296.99|0
1638280390000|2021-11-30 13:53:10|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|0
1638280410000|2021-11-30 13:53:30|4296.95|4296.95|4296.7|4296.7|4296.95|4296.95|4296.7|4296.7|0
1638280420000|2021-11-30 13:53:40|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|0
1638280430000|2021-11-30 13:53:50|4296.9|4296.9|4297.93|4297.93|4297.93|4297.93|4296.9|4296.9|0
1638280440000|2021-11-30 13:54:00|4297.32|4297.32|4297.32|4297.32|4297.32|4297.32|4297.32|4297.32|0
1638280450000|2021-11-30 13:54:10|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|0
1638280460000|2021-11-30 13:54:20|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|0
1638280480000|2021-11-30 13:54:40|4297.34|4297.34|4297.65|4297.65|4297.65|4297.65|4297.34|4297.34|0
1638280490000|2021-11-30 13:54:50|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|0
1638280500000|2021-11-30 13:55:00|4297.47|4297.47|4297.28|4297.28|4297.47|4297.47|4297.28|4297.28|0
1638280510000|2021-11-30 13:55:10|4297.13|4297.13|4295.92|4295.92|4297.13|4297.13|4295.77|4295.77|0
1638280520000|2021-11-30 13:55:20|4295.77|4295.77|4295.77|4295.77|4295.77|4295.77|4295.77|4295.77|0
1638280530000|2021-11-30 13:55:30|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|0
1638280540000|2021-11-30 13:55:40|4296.06|4296.06|4296.06|4296.06|4296.06|4296.06|4296.06|4296.06|0
1638280550000|2021-11-30 13:55:50|4296.37|4296.37|4296.37|4296.37|4296.37|4296.37|4296.37|4296.37|0
1638280560000|2021-11-30 13:56:00|4296.33|4296.33|4296.14|4296.14|4296.33|4296.33|4296.14|4296.14|0
1638280570000|2021-11-30 13:56:10|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|0
1638280580000|2021-11-30 13:56:20|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|0
1638280590000|2021-11-30 13:56:30|4296.01|4296.01|4296.01|4296.01|4296.01|4296.01|4296.01|4296.01|0
1638280600000|2021-11-30 13:56:40|4296.17|4296.17|4296.26|4296.26|4296.26|4296.26|4296.17|4296.17|0
1638280610000|2021-11-30 13:56:50|4295.95|4295.95|4296.46|4296.46|4296.46|4296.46|4295.95|4295.95|0
1638280620000|2021-11-30 13:57:00|4296.14|4296.14|4295.73|4295.73|4296.14|4296.14|4295.37|4295.37|0
1638280630000|2021-11-30 13:57:10|4296.06|4296.06|4296.15|4296.15|4296.15|4296.15|4296.06|4296.06|0
1638280640000|2021-11-30 13:57:20|4296.18|4296.18|4295.8|4295.8|4296.18|4296.18|4295.8|4295.8|0
1638280650000|2021-11-30 13:57:30|4295.77|4295.77|4295.46|4295.46|4295.77|4295.77|4295.46|4295.46|0
1638280660000|2021-11-30 13:57:40|4295.58|4295.58|4295.92|4295.92|4295.92|4295.92|4294.95|4294.95|0
1638280670000|2021-11-30 13:57:50|4295.6|4295.6|4296.21|4296.21|4296.21|4296.21|4294.92|4294.92|0
1638280680000|2021-11-30 13:58:00|4296.52|4296.52|4296.98|4296.98|4296.98|4296.98|4296.52|4296.52|0
1638280690000|2021-11-30 13:58:10|4296.67|4296.67|4296.36|4296.36|4296.67|4296.67|4296.36|4296.36|0
1638280700000|2021-11-30 13:58:20|4296.38|4296.38|4296.69|4296.69|4296.69|4296.69|4296.38|4296.38|0
1638280710000|2021-11-30 13:58:30|4296.38|4296.38|4295.84|4295.84|4296.38|4296.38|4295.54|4295.54|0
1638280730000|2021-11-30 13:58:50|4295.94|4295.94|4297.24|4297.24|4297.68|4297.68|4295.94|4295.94|0
1638280740000|2021-11-30 13:59:00|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|0
1638280750000|2021-11-30 13:59:10|4297.88|4297.88|4298|4298|4298|4298|4297.88|4297.88|0
1638280760000|2021-11-30 13:59:20|4298.02|4298.02|4297.93|4297.93|4298.02|4298.02|4297.93|4297.93|0
1638280770000|2021-11-30 13:59:30|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|0
1638280780000|2021-11-30 13:59:40|4297.93|4297.93|4297.12|4297.12|4297.93|4297.93|4297.12|4297.12|0
1638280790000|2021-11-30 13:59:50|4297.21|4297.21|4297.21|4297.21|4297.21|4297.21|4297.21|4297.21|0
1638280800000|2021-11-30 14:00:00|4297.12|4297.12|4297.44|4297.44|4297.44|4297.44|4296.66|4296.66|0
1638280810000|2021-11-30 14:00:10|4297.59|4297.59|4297.88|4297.88|4297.88|4297.88|4297.57|4297.57|0
1638280840000|2021-11-30 14:00:40|4298.06|4298.06|4298.83|4298.83|4298.83|4298.83|4297.91|4297.91|0
1638280850000|2021-11-30 14:00:50|4298.9|4298.9|4298.54|4298.54|4298.9|4298.9|4298.54|4298.54|0
1638280870000|2021-11-30 14:01:10|4298.23|4298.23|4297.69|4297.69|4298.23|4298.23|4297.58|4297.58|0
1638280880000|2021-11-30 14:01:20|4297.57|4297.57|4297.74|4297.74|4297.74|4297.74|4297.57|4297.57|0
1638280890000|2021-11-30 14:01:30|4296.97|4296.97|4296.66|4296.66|4296.97|4296.97|4296.66|4296.66|0
1638280900000|2021-11-30 14:01:40|4296.74|4296.74|4296.64|4296.64|4296.74|4296.74|4296.58|4296.58|0
1638280910000|2021-11-30 14:01:50|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|0
1638280920000|2021-11-30 14:02:00|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|0
1638280930000|2021-11-30 14:02:10|4295.84|4295.84|4296.14|4296.14|4296.14|4296.14|4295.84|4295.84|0
1638280940000|2021-11-30 14:02:20|4295.83|4295.83|4296.14|4296.14|4296.14|4296.14|4295.83|4295.83|0
1638280950000|2021-11-30 14:02:30|4296.32|4296.32|4297.21|4297.21|4297.52|4297.52|4296.32|4296.32|0
1638280960000|2021-11-30 14:02:40|4297.12|4297.12|4295.93|4295.93|4297.12|4297.12|4295.79|4295.79|0
1638280970000|2021-11-30 14:02:50|4296.24|4296.24|4296.24|4296.24|4296.24|4296.24|4296.24|4296.24|0
1638280980000|2021-11-30 14:03:00|4296.31|4296.31|4296.61|4296.61|4296.61|4296.61|4296.31|4296.31|0
1638280990000|2021-11-30 14:03:10|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|0
1638281000000|2021-11-30 14:03:20|4296.93|4296.93|4296.27|4296.27|4296.93|4296.93|4296.27|4296.27|0
1638281010000|2021-11-30 14:03:30|4295.96|4295.96|4296.31|4296.31|4296.31|4296.31|4295.96|4295.96|0
1638281020000|2021-11-30 14:03:40|4296.22|4296.22|4296.22|4296.22|4296.22|4296.22|4296.22|4296.22|0
1638281030000|2021-11-30 14:03:50|4296.37|4296.37|4295.91|4295.91|4296.37|4296.37|4295.91|4295.91|0
1638281040000|2021-11-30 14:04:00|4295.85|4295.85|4295.96|4295.96|4295.96|4295.96|4295.85|4295.85|0
1638281050000|2021-11-30 14:04:10|4295.91|4295.91|4295.81|4295.81|4295.91|4295.91|4295.81|4295.81|0
1638281060000|2021-11-30 14:04:20|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|0
1638281070000|2021-11-30 14:04:30|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|0
1638281090000|2021-11-30 14:04:50|4296.08|4296.08|4296.16|4296.16|4296.2|4296.2|4296.08|4296.08|0
1638281100000|2021-11-30 14:05:00|4296.47|4296.47|4296.88|4296.88|4297.03|4297.03|4296.47|4296.47|0
1638281110000|2021-11-30 14:05:10|4297.19|4297.19|4296.68|4296.68|4297.19|4297.19|4296.68|4296.68|0
1638281120000|2021-11-30 14:05:20|4296.87|4296.87|4297.12|4297.12|4297.12|4297.12|4296.81|4296.81|0
1638281130000|2021-11-30 14:05:30|4297.27|4297.27|4296.53|4296.53|4297.27|4297.27|4296.53|4296.53|0
1638281140000|2021-11-30 14:05:40|4296.47|4296.47|4294.31|4294.31|4296.47|4296.47|4294.31|4294.31|0
1638281150000|2021-11-30 14:05:50|4294.62|4294.62|4294.62|4294.62|4294.62|4294.62|4294.62|4294.62|0
1638281160000|2021-11-30 14:06:00|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|0
1638281170000|2021-11-30 14:06:10|4293.78|4293.78|4293.51|4293.51|4293.78|4293.78|4293.12|4293.12|0
1638281190000|2021-11-30 14:06:30|4293.19|4293.19|4293.11|4293.11|4293.19|4293.19|4293.11|4293.11|0
1638281200000|2021-11-30 14:06:40|4293.02|4293.02|4291.73|4291.73|4293.02|4293.02|4291.73|4291.73|0
1638281210000|2021-11-30 14:06:50|4291.64|4291.64|4291.73|4291.73|4291.73|4291.73|4291.64|4291.64|0
1638281220000|2021-11-30 14:07:00|4292.19|4292.19|4292.03|4292.03|4292.35|4292.35|4292.03|4292.03|0
1638281230000|2021-11-30 14:07:10|4292.13|4292.13|4292.22|4292.22|4292.22|4292.22|4292.13|4292.13|0
1638281240000|2021-11-30 14:07:20|4291.91|4291.91|4291.63|4291.63|4291.91|4291.91|4291.28|4291.28|0
1638281260000|2021-11-30 14:07:40|4291.32|4291.32|4290.96|4290.96|4291.32|4291.32|4290.64|4290.64|0
1638281270000|2021-11-30 14:07:50|4291.13|4291.13|4291.32|4291.32|4291.32|4291.32|4291.13|4291.13|0
1638281280000|2021-11-30 14:08:00|4290.69|4290.69|4290.52|4290.52|4290.83|4290.83|4290.38|4290.38|0
1638281290000|2021-11-30 14:08:10|4290.21|4290.21|4290.52|4290.52|4290.52|4290.52|4289.9|4289.9|0
1638281300000|2021-11-30 14:08:20|4290.56|4290.56|4290.57|4290.57|4291.27|4291.27|4290.56|4290.56|0
1638281310000|2021-11-30 14:08:30|4290.72|4290.72|4289.54|4289.54|4290.72|4290.72|4289.54|4289.54|0
1638281320000|2021-11-30 14:08:40|4289.37|4289.37|4289.29|4289.29|4289.44|4289.44|4288.98|4288.98|0
1638281330000|2021-11-30 14:08:50|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|0
1638281340000|2021-11-30 14:09:00|4288.66|4288.66|4287.91|4287.91|4288.66|4288.66|4287.91|4287.91|0
1638281350000|2021-11-30 14:09:10|4287.75|4287.75|4287.45|4287.45|4287.75|4287.75|4287.45|4287.45|0
1638281360000|2021-11-30 14:09:20|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|0
1638281370000|2021-11-30 14:09:30|4287.29|4287.29|4287.46|4287.46|4287.46|4287.46|4287.29|4287.29|0
1638281380000|2021-11-30 14:09:40|4287.15|4287.15|4287.46|4287.46|4287.46|4287.46|4287.15|4287.15|0
1638281390000|2021-11-30 14:09:50|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|0
1638281400000|2021-11-30 14:10:00|4287.46|4287.46|4286.84|4286.84|4287.46|4287.46|4286.84|4286.84|0
1638281410000|2021-11-30 14:10:10|4286.38|4286.38|4286.19|4286.19|4286.38|4286.38|4286.19|4286.19|0
1638281430000|2021-11-30 14:10:30|4286.15|4286.15|4286.46|4286.46|4286.46|4286.46|4286.15|4286.15|0
1638281440000|2021-11-30 14:10:40|4287.38|4287.38|4287.54|4287.54|4287.54|4287.54|4287.38|4287.38|0
1638281450000|2021-11-30 14:10:50|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|0
1638281460000|2021-11-30 14:11:00|4286.92|4286.92|4287.23|4287.23|4287.23|4287.23|4286.92|4286.92|0
1638281470000|2021-11-30 14:11:10|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|0
1638281480000|2021-11-30 14:11:20|4287.38|4287.38|4287.69|4287.69|4287.69|4287.69|4287.38|4287.38|0
1638281490000|2021-11-30 14:11:30|4287.87|4287.87|4288.83|4288.83|4288.83|4288.83|4287.87|4287.87|0
1638281500000|2021-11-30 14:11:40|4288.92|4288.92|4288.49|4288.49|4288.92|4288.92|4288.3|4288.3|0
1638281510000|2021-11-30 14:11:50|4288.34|4288.34|4288.09|4288.09|4288.34|4288.34|4288.09|4288.09|0
1638281520000|2021-11-30 14:12:00|4288.25|4288.25|4288.21|4288.21|4288.25|4288.25|4288.21|4288.21|0
1638281550000|2021-11-30 14:12:30|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|0
1638281560000|2021-11-30 14:12:40|4288.61|4288.61|4289.7|4289.7|4289.7|4289.7|4288.61|4288.61|0
1638281570000|2021-11-30 14:12:50|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|0
1638281580000|2021-11-30 14:13:00|4289.43|4289.43|4289.19|4289.19|4289.83|4289.83|4288.82|4288.82|0
1638281590000|2021-11-30 14:13:10|4289.24|4289.24|4289.74|4289.74|4289.74|4289.74|4289.12|4289.12|0
1638281600000|2021-11-30 14:13:20|4288.81|4288.81|4289.89|4289.89|4290.2|4290.2|4288.81|4288.81|0
1638281610000|2021-11-30 14:13:30|4289.8|4289.8|4289.8|4289.8|4289.8|4289.8|4289.8|4289.8|0
1638281620000|2021-11-30 14:13:40|4290.11|4290.11|4290.19|4290.19|4290.19|4290.19|4290.11|4290.11|0
1638281630000|2021-11-30 14:13:50|4289.88|4289.88|4290.51|4290.51|4290.51|4290.51|4289.88|4289.88|0
1638281650000|2021-11-30 14:14:10|4290.19|4290.19|4291.11|4291.11|4291.13|4291.13|4290.19|4290.19|0
1638281660000|2021-11-30 14:14:20|4291.15|4291.15|4290.84|4290.84|4291.15|4291.15|4290.84|4290.84|0
1638281670000|2021-11-30 14:14:30|4290.78|4290.78|4290.78|4290.78|4290.78|4290.78|4290.78|4290.78|0
1638281680000|2021-11-30 14:14:40|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|0
1638281690000|2021-11-30 14:14:50|4291.18|4291.18|4291.8|4291.8|4291.84|4291.84|4291.18|4291.18|0
1638281700000|2021-11-30 14:15:00|4291.95|4291.95|4292.11|4292.11|4292.11|4292.11|4291.95|4291.95|0
1638281710000|2021-11-30 14:15:10|4291.49|4291.49|4291.03|4291.03|4291.49|4291.49|4291.03|4291.03|0
1638281720000|2021-11-30 14:15:20|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|0
1638281730000|2021-11-30 14:15:30|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|0
1638281740000|2021-11-30 14:15:40|4290.8|4290.8|4290.76|4290.76|4290.8|4290.8|4290.76|4290.76|0
1638281770000|2021-11-30 14:16:10|4291.07|4291.07|4292.92|4292.92|4292.92|4292.92|4290.6|4290.6|0
1638281780000|2021-11-30 14:16:20|4292.61|4292.61|4292.55|4292.55|4292.61|4292.61|4292.46|4292.46|0
1638281790000|2021-11-30 14:16:30|4293.47|4293.47|4293.94|4293.94|4294.09|4294.09|4293.32|4293.32|0
1638281800000|2021-11-30 14:16:40|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|0
1638281810000|2021-11-30 14:16:50|4294.09|4294.09|4294.41|4294.41|4294.41|4294.41|4294.09|4294.09|0
1638281820000|2021-11-30 14:17:00|4294.25|4294.25|4294.35|4294.35|4294.35|4294.35|4294.25|4294.25|0
1638281830000|2021-11-30 14:17:10|4294.3|4294.3|4294.24|4294.24|4294.3|4294.3|4294.24|4294.24|0
1638281840000|2021-11-30 14:17:20|4294.29|4294.29|4294.56|4294.56|4294.56|4294.56|4294.29|4294.29|0
1638281860000|2021-11-30 14:17:40|4294.66|4294.66|4294.75|4294.75|4294.75|4294.75|4294.66|4294.66|0
1638281870000|2021-11-30 14:17:50|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|0
1638281880000|2021-11-30 14:18:00|4295.33|4295.33|4295.11|4295.11|4295.42|4295.42|4295.11|4295.11|0
1638281900000|2021-11-30 14:18:20|4295.15|4295.15|4294.84|4294.84|4295.15|4295.15|4294.84|4294.84|0
1638281910000|2021-11-30 14:18:30|4294.99|4294.99|4295.17|4295.17|4295.17|4295.17|4294.99|4294.99|0
1638281920000|2021-11-30 14:18:40|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|0
1638281930000|2021-11-30 14:18:50|4295.36|4295.36|4295.45|4295.45|4295.45|4295.45|4295.36|4295.36|0
1638281940000|2021-11-30 14:19:00|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|0
1638281950000|2021-11-30 14:19:10|4295.42|4295.42|4297.03|4297.03|4297.03|4297.03|4295.42|4295.42|0
1638281960000|2021-11-30 14:19:20|4296.93|4296.93|4296.66|4296.66|4296.93|4296.93|4296.66|4296.66|0
1638281970000|2021-11-30 14:19:30|4296.62|4296.62|4296.86|4296.86|4296.86|4296.86|4296.52|4296.52|0
1638281980000|2021-11-30 14:19:40|4297.18|4297.18|4297.18|4297.18|4297.18|4297.18|4297.18|4297.18|0
1638281990000|2021-11-30 14:19:50|4297.49|4297.49|4297.49|4297.49|4297.49|4297.49|4297.49|4297.49|0
1638282000000|2021-11-30 14:20:00|4297.39|4297.39|4297.24|4297.24|4297.39|4297.39|4297.14|4297.14|0
1638282020000|2021-11-30 14:20:20|4297.86|4297.86|4298.18|4298.18|4298.18|4298.18|4297.86|4297.86|0
1638282030000|2021-11-30 14:20:30|4298.23|4298.23|4298.57|4298.57|4298.57|4298.57|4298.23|4298.23|0
1638282050000|2021-11-30 14:20:50|4298.69|4298.69|4299.13|4299.13|4299.13|4299.13|4298.69|4298.69|0
1638282060000|2021-11-30 14:21:00|4298.19|4298.19|4299.48|4299.48|4299.48|4299.48|4298.19|4298.19|0
1638282070000|2021-11-30 14:21:10|4299.63|4299.63|4299.79|4299.79|4299.79|4299.79|4299.63|4299.63|0
1638282080000|2021-11-30 14:21:20|4300.1|4300.1|4300.64|4300.64|4300.95|4300.95|4300.1|4300.1|0
1638282090000|2021-11-30 14:21:30|4300.73|4300.73|4300.75|4300.75|4300.75|4300.75|4300.73|4300.73|0
1638282100000|2021-11-30 14:21:40|4301.37|4301.37|4301.21|4301.21|4301.52|4301.52|4301.21|4301.21|0
1638282130000|2021-11-30 14:22:10|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|0
1638282140000|2021-11-30 14:22:20|4301.61|4301.61|4301.57|4301.57|4301.65|4301.65|4301.57|4301.57|0
1638282160000|2021-11-30 14:22:40|4301.48|4301.48|4300.17|4300.17|4301.48|4301.48|4300.17|4300.17|0
1638282170000|2021-11-30 14:22:50|4300.79|4300.79|4301.07|4301.07|4301.1|4301.1|4300.79|4300.79|0
1638282180000|2021-11-30 14:23:00|4301.22|4301.22|4302.01|4302.01|4302.01|4302.01|4301.22|4301.22|0
1638282190000|2021-11-30 14:23:10|4301.38|4301.38|4301.38|4301.38|4301.38|4301.38|4301.38|4301.38|0
1638282200000|2021-11-30 14:23:20|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|0
1638282230000|2021-11-30 14:23:50|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|0
1638282240000|2021-11-30 14:24:00|4300.51|4300.51|4300.89|4300.89|4301.14|4301.14|4300.51|4300.51|0
1638282250000|2021-11-30 14:24:10|4300.74|4300.74|4300.74|4300.74|4300.74|4300.74|4300.74|4300.74|0
1638282270000|2021-11-30 14:24:30|4300.76|4300.76|4300.68|4300.68|4300.76|4300.76|4300.68|4300.68|0
1638282280000|2021-11-30 14:24:40|4300.99|4300.99|4301.7|4301.7|4301.7|4301.7|4300.99|4300.99|0
1638282290000|2021-11-30 14:24:50|4301.51|4301.51|4301.42|4301.42|4301.51|4301.51|4301.42|4301.42|0
1638282300000|2021-11-30 14:25:00|4301.65|4301.65|4301.37|4301.37|4301.65|4301.65|4301.28|4301.28|0
1638282310000|2021-11-30 14:25:10|4301.4|4301.4|4301.41|4301.41|4301.41|4301.41|4301.31|4301.31|0
1638282320000|2021-11-30 14:25:20|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|0
1638282330000|2021-11-30 14:25:30|4301.44|4301.44|4302.35|4302.35|4302.35|4302.35|4301.44|4301.44|0
1638282340000|2021-11-30 14:25:40|4302.51|4302.51|4302.73|4302.73|4302.73|4302.73|4301.73|4301.73|0
1638282360000|2021-11-30 14:26:00|4302.11|4302.11|4301.79|4301.79|4302.11|4302.11|4301.64|4301.64|0
1638282370000|2021-11-30 14:26:10|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|0
1638282380000|2021-11-30 14:26:20|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|0
1638282390000|2021-11-30 14:26:30|4301.91|4301.91|4302|4302|4302|4302|4301.91|4301.91|0
1638282400000|2021-11-30 14:26:40|4302.16|4302.16|4302.39|4302.39|4302.39|4302.39|4302.16|4302.16|0
1638282410000|2021-11-30 14:26:50|4302.31|4302.31|4302.4|4302.4|4302.4|4302.4|4302.31|4302.31|0
1638282420000|2021-11-30 14:27:00|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|0
1638282430000|2021-11-30 14:27:10|4302.34|4302.34|4302.63|4302.63|4302.63|4302.63|4302.34|4302.34|0
1638282440000|2021-11-30 14:27:20|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|0
1638282460000|2021-11-30 14:27:40|4302.63|4302.63|4301.56|4301.56|4302.63|4302.63|4301.5|4301.5|0
1638282470000|2021-11-30 14:27:50|4301.24|4301.24|4301.15|4301.15|4301.24|4301.24|4301.15|4301.15|0
1638282480000|2021-11-30 14:28:00|4301|4301|4301.15|4301.15|4301.15|4301.15|4301|4301|0
1638282490000|2021-11-30 14:28:10|4301.39|4301.39|4301.17|4301.17|4301.39|4301.39|4301.17|4301.17|0
1638282500000|2021-11-30 14:28:20|4301.33|4301.33|4301.28|4301.28|4301.33|4301.33|4301.28|4301.28|0
1638282510000|2021-11-30 14:28:30|4301.59|4301.59|4302.75|4302.75|4302.75|4302.75|4301.59|4301.59|0
1638282520000|2021-11-30 14:28:40|4303.37|4303.37|4302.75|4302.75|4303.37|4303.37|4302.75|4302.75|0
1638282530000|2021-11-30 14:28:50|4302.44|4302.44|4302.75|4302.75|4302.75|4302.75|4302.13|4302.13|0
1638282540000|2021-11-30 14:29:00|4303.07|4303.07|4303.16|4303.16|4303.16|4303.16|4303.02|4303.02|0
1638282550000|2021-11-30 14:29:10|4303.47|4303.47|4302.85|4302.85|4303.47|4303.47|4302.85|4302.85|0
1638282560000|2021-11-30 14:29:20|4302.69|4302.69|4302.63|4302.63|4302.69|4302.69|4302.63|4302.63|0
1638282570000|2021-11-30 14:29:30|4302.95|4302.95|4303.32|4303.32|4303.32|4303.32|4302.95|4302.95|0
1638282580000|2021-11-30 14:29:40|4303.01|4303.01|4302.92|4302.92|4303.01|4303.01|4302.92|4302.92|0
1638282590000|2021-11-30 14:29:50|4303.07|4303.07|4303.07|4303.07|4303.07|4303.07|4302.45|4302.45|0
1638282600000|2021-11-30 14:30:00|4303.25|4303.25|4306.42|4306.42|4306.58|4306.58|4303.25|4303.25|0
1638282610000|2021-11-30 14:30:10|4306.11|4306.11|4303.24|4303.24|4306.11|4306.11|4303.24|4303.24|0
1638282620000|2021-11-30 14:30:20|4302.93|4302.93|4302.32|4302.32|4302.93|4302.93|4302.3|4302.3|0
1638282630000|2021-11-30 14:30:30|4302.23|4302.23|4301.54|4301.54|4302.23|4302.23|4301.54|4301.54|0
1638282640000|2021-11-30 14:30:40|4301.22|4301.22|4299.39|4299.39|4301.22|4301.22|4299.34|4299.34|0
1638282650000|2021-11-30 14:30:50|4299.41|4299.41|4300.5|4300.5|4300.66|4300.66|4299.37|4299.37|0
1638282660000|2021-11-30 14:31:00|4300.35|4300.35|4301.16|4301.16|4301.16|4301.16|4300.23|4300.23|0
1638282670000|2021-11-30 14:31:10|4301.07|4301.07|4301.31|4301.31|4301.31|4301.31|4300.76|4300.76|0
1638282680000|2021-11-30 14:31:20|4301|4301|4300.22|4300.22|4301|4301|4299.28|4299.28|0
1638282690000|2021-11-30 14:31:30|4299.91|4299.91|4299.97|4299.97|4300.82|4300.82|4299.88|4299.88|0
1638282700000|2021-11-30 14:31:40|4300.9|4300.9|4301.15|4301.15|4301.15|4301.15|4300.9|4300.9|0
1638282710000|2021-11-30 14:31:50|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|0
1638282720000|2021-11-30 14:32:00|4301.83|4301.83|4301.87|4301.87|4301.92|4301.92|4301.83|4301.83|0
1638282730000|2021-11-30 14:32:10|4302.8|4302.8|4304.06|4304.06|4304.06|4304.06|4302.8|4302.8|0
1638282740000|2021-11-30 14:32:20|4303.12|4303.12|4302.29|4302.29|4303.12|4303.12|4302.2|4302.2|0
1638282750000|2021-11-30 14:32:30|4302.41|4302.41|4303.24|4303.24|4303.24|4303.24|4302.41|4302.41|0
1638282760000|2021-11-30 14:32:40|4303.27|4303.27|4302.87|4302.87|4303.64|4303.64|4302.87|4302.87|0
1638282770000|2021-11-30 14:32:50|4302.89|4302.89|4302.46|4302.46|4302.89|4302.89|4302.36|4302.36|0
1638282780000|2021-11-30 14:33:00|4302.77|4302.77|4303.05|4303.05|4303.05|4303.05|4302.42|4302.42|0
1638282790000|2021-11-30 14:33:10|4303.04|4303.04|4302.85|4302.85|4303.04|4303.04|4302.23|4302.23|0
1638282800000|2021-11-30 14:33:20|4302.86|4302.86|4302.64|4302.64|4303.58|4303.58|4302.64|4302.64|0
1638282810000|2021-11-30 14:33:30|4302.55|4302.55|4302.24|4302.24|4302.55|4302.55|4302.09|4302.09|0
1638282820000|2021-11-30 14:33:40|4302.55|4302.55|4302.53|4302.53|4302.55|4302.55|4302.53|4302.53|0
1638282830000|2021-11-30 14:33:50|4301.9|4301.9|4301.66|4301.66|4301.9|4301.9|4301.66|4301.66|0
1638282840000|2021-11-30 14:34:00|4301.68|4301.68|4301.44|4301.44|4302.42|4302.42|4301.44|4301.44|0
1638282850000|2021-11-30 14:34:10|4301.13|4301.13|4301.14|4301.14|4301.4|4301.4|4300.82|4300.82|0
1638282860000|2021-11-30 14:34:20|4300.98|4300.98|4300.33|4300.33|4300.98|4300.98|4300.33|4300.33|0
1638282870000|2021-11-30 14:34:30|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|0
1638282880000|2021-11-30 14:34:40|4300.21|4300.21|4300.48|4300.48|4300.48|4300.48|4300.21|4300.21|0
1638282890000|2021-11-30 14:34:50|4300.58|4300.58|4300.31|4300.31|4300.58|4300.58|4300.26|4300.26|0
1638282900000|2021-11-30 14:35:00|4300|4300|4299.69|4299.69|4300.31|4300.31|4299.69|4299.69|0
1638282910000|2021-11-30 14:35:10|4299.6|4299.6|4299.22|4299.22|4299.69|4299.69|4299.03|4299.03|0
1638282920000|2021-11-30 14:35:20|4298.91|4298.91|4297.93|4297.93|4299.1|4299.1|4297.93|4297.93|0
1638282930000|2021-11-30 14:35:30|4297.97|4297.97|4297.35|4297.35|4297.97|4297.97|4297.35|4297.35|0
1638282940000|2021-11-30 14:35:40|4297.66|4297.66|4297.3|4297.3|4297.96|4297.96|4297.05|4297.05|0
1638282950000|2021-11-30 14:35:50|4297.14|4297.14|4296.19|4296.19|4297.14|4297.14|4296.19|4296.19|0
1638282960000|2021-11-30 14:36:00|4296.81|4296.81|4295.56|4295.56|4296.81|4296.81|4295.56|4295.56|0
1638282970000|2021-11-30 14:36:10|4295.88|4295.88|4295.36|4295.36|4295.88|4295.88|4295.36|4295.36|0
1638282980000|2021-11-30 14:36:20|4295.26|4295.26|4296.91|4296.91|4296.91|4296.91|4295.26|4295.26|0
1638282990000|2021-11-30 14:36:30|4296.6|4296.6|4297.27|4297.27|4297.32|4297.32|4296.29|4296.29|0
1638283000000|2021-11-30 14:36:40|4297.58|4297.58|4296.96|4296.96|4297.58|4297.58|4296.96|4296.96|0
1638283010000|2021-11-30 14:36:50|4296.65|4296.65|4297.33|4297.33|4297.79|4297.79|4296.63|4296.63|0
1638283020000|2021-11-30 14:37:00|4297.15|4297.15|4297.51|4297.51|4297.51|4297.51|4297.15|4297.15|0
1638283030000|2021-11-30 14:37:10|4297.43|4297.43|4296.83|4296.83|4298.05|4298.05|4296.52|4296.52|0
1638283040000|2021-11-30 14:37:20|4296.74|4296.74|4296.48|4296.48|4297.04|4297.04|4296.42|4296.42|0
1638283050000|2021-11-30 14:37:30|4296.39|4296.39|4296.76|4296.76|4296.76|4296.76|4296.39|4296.39|0
1638283060000|2021-11-30 14:37:40|4296.72|4296.72|4296.35|4296.35|4296.75|4296.75|4296.35|4296.35|0
1638283070000|2021-11-30 14:37:50|4296.39|4296.39|4296.24|4296.24|4296.39|4296.39|4296.24|4296.24|0
1638283080000|2021-11-30 14:38:00|4296.32|4296.32|4294.76|4294.76|4296.41|4296.41|4294.76|4294.76|0
1638283090000|2021-11-30 14:38:10|4294.72|4294.72|4293.51|4293.51|4294.72|4294.72|4293.4|4293.4|0
1638283100000|2021-11-30 14:38:20|4293.36|4293.36|4292.59|4292.59|4293.67|4293.67|4292.59|4292.59|0
1638283110000|2021-11-30 14:38:30|4292.91|4292.91|4292.59|4292.59|4292.91|4292.91|4292.59|4292.59|0
1638283120000|2021-11-30 14:38:40|4292.91|4292.91|4293.15|4293.15|4293.15|4293.15|4291.97|4291.97|0
1638283130000|2021-11-30 14:38:50|4293.47|4293.47|4293.68|4293.68|4293.68|4293.68|4293.47|4293.47|0
1638283140000|2021-11-30 14:39:00|4293.76|4293.76|4294.59|4294.59|4294.59|4294.59|4293.66|4293.66|0
1638283150000|2021-11-30 14:39:10|4293.65|4293.65|4294.19|4294.19|4294.82|4294.82|4293.5|4293.5|0
1638283160000|2021-11-30 14:39:20|4294.1|4294.1|4293.96|4293.96|4294.1|4294.1|4293.96|4293.96|0
1638283170000|2021-11-30 14:39:30|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|0
1638283180000|2021-11-30 14:39:40|4294.9|4294.9|4294.73|4294.73|4294.9|4294.9|4294.72|4294.72|0
1638283190000|2021-11-30 14:39:50|4294.68|4294.68|4295.57|4295.57|4295.61|4295.61|4294.68|4294.68|0
1638283200000|2021-11-30 14:40:00|4295.66|4295.66|4297.06|4297.06|4297.06|4297.06|4295.66|4295.66|0
1638283210000|2021-11-30 14:40:10|4297.05|4297.05|4297.11|4297.11|4297.11|4297.11|4296.92|4296.92|0
1638283220000|2021-11-30 14:40:20|4297.42|4297.42|4297.61|4297.61|4297.89|4297.89|4297.42|4297.42|0
1638283230000|2021-11-30 14:40:30|4297.3|4297.3|4297.26|4297.26|4297.3|4297.3|4297.21|4297.21|0
1638283240000|2021-11-30 14:40:40|4297.11|4297.11|4297.11|4297.11|4297.11|4297.11|4297.11|4297.11|0
1638283250000|2021-11-30 14:40:50|4296.99|4296.99|4297.08|4297.08|4297.08|4297.08|4296.99|4296.99|0
1638283260000|2021-11-30 14:41:00|4296.76|4296.76|4297.58|4297.58|4297.58|4297.58|4296.65|4296.65|0
1638283270000|2021-11-30 14:41:10|4298.21|4298.21|4297.62|4297.62|4298.21|4298.21|4297.62|4297.62|0
1638283280000|2021-11-30 14:41:20|4297.72|4297.72|4296.47|4296.47|4297.78|4297.78|4296.38|4296.38|0
1638283290000|2021-11-30 14:41:30|4296.77|4296.77|4296.44|4296.44|4297.22|4297.22|4296.44|4296.44|0
1638283300000|2021-11-30 14:41:40|4296.13|4296.13|4296.76|4296.76|4296.76|4296.76|4296.13|4296.13|0
1638283310000|2021-11-30 14:41:50|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.4|4296.4|0
1638283320000|2021-11-30 14:42:00|4296.75|4296.75|4296.9|4296.9|4297.21|4297.21|4296.75|4296.75|0
1638283330000|2021-11-30 14:42:10|4296.84|4296.84|4297.29|4297.29|4297.38|4297.38|4296.78|4296.78|0
1638283340000|2021-11-30 14:42:20|4298.01|4298.01|4298.41|4298.41|4298.41|4298.41|4298.01|4298.01|0
1638283350000|2021-11-30 14:42:30|4298.72|4298.72|4299.08|4299.08|4299.08|4299.08|4298.41|4298.41|0
1638283360000|2021-11-30 14:42:40|4299.39|4299.39|4299.05|4299.05|4299.54|4299.54|4298.9|4298.9|0
1638283370000|2021-11-30 14:42:50|4298.96|4298.96|4299.37|4299.37|4299.37|4299.37|4298.43|4298.43|0
1638283380000|2021-11-30 14:43:00|4299.05|4299.05|4299.19|4299.19|4299.24|4299.24|4299.05|4299.05|0
1638283390000|2021-11-30 14:43:10|4299.1|4299.1|4298.79|4298.79|4299.1|4299.1|4298.79|4298.79|0
1638283400000|2021-11-30 14:43:20|4299.1|4299.1|4299.26|4299.26|4299.26|4299.26|4299.1|4299.1|0
1638283410000|2021-11-30 14:43:30|4299.32|4299.32|4298.76|4298.76|4300.09|4300.09|4298.76|4298.76|0
1638283420000|2021-11-30 14:43:40|4298.61|4298.61|4298.3|4298.3|4298.61|4298.61|4298.3|4298.3|0
1638283440000|2021-11-30 14:44:00|4298.45|4298.45|4297.92|4297.92|4298.95|4298.95|4297.92|4297.92|0
1638283450000|2021-11-30 14:44:10|4297.61|4297.61|4297.07|4297.07|4297.61|4297.61|4297.07|4297.07|0
1638283460000|2021-11-30 14:44:20|4296.76|4296.76|4296.45|4296.45|4296.76|4296.76|4296.45|4296.45|0
1638283470000|2021-11-30 14:44:30|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|0
1638283480000|2021-11-30 14:44:40|4296.61|4296.61|4296.3|4296.3|4296.61|4296.61|4296.3|4296.3|0
1638283490000|2021-11-30 14:44:50|4297.38|4297.38|4297.42|4297.42|4297.42|4297.42|4297.38|4297.38|0
1638283500000|2021-11-30 14:45:00|4297.33|4297.33|4295.77|4295.77|4297.33|4297.33|4295.77|4295.77|0
1638283510000|2021-11-30 14:45:10|4295.86|4295.86|4295.84|4295.84|4295.86|4295.86|4295.84|4295.84|0
1638283520000|2021-11-30 14:45:20|4295.81|4295.81|4296.44|4296.44|4296.44|4296.44|4295.81|4295.81|0
1638283530000|2021-11-30 14:45:30|4297.06|4297.06|4298.13|4298.13|4298.13|4298.13|4296.13|4296.13|0
1638283540000|2021-11-30 14:45:40|4297.97|4297.97|4297.35|4297.35|4298.28|4298.28|4297.35|4297.35|0
1638283550000|2021-11-30 14:45:50|4297.47|4297.47|4297.29|4297.29|4297.53|4297.53|4297.29|4297.29|0
1638283560000|2021-11-30 14:46:00|4297.27|4297.27|4297.24|4297.24|4297.29|4297.29|4296.51|4296.51|0
1638283570000|2021-11-30 14:46:10|4297.55|4297.55|4297.69|4297.69|4298.15|4298.15|4297.55|4297.55|0
1638283580000|2021-11-30 14:46:20|4298.15|4298.15|4298.15|4298.15|4298.15|4298.15|4297.84|4297.84|0
1638283590000|2021-11-30 14:46:30|4297.84|4297.84|4298.64|4298.64|4298.64|4298.64|4297.84|4297.84|0
1638283600000|2021-11-30 14:46:40|4298.59|4298.59|4298.81|4298.81|4298.81|4298.81|4298.59|4298.59|0
1638283610000|2021-11-30 14:46:50|4298.66|4298.66|4298.33|4298.33|4298.66|4298.66|4297.89|4297.89|0
1638283620000|2021-11-30 14:47:00|4298.29|4298.29|4298.38|4298.38|4298.38|4298.38|4298.29|4298.29|0
1638283630000|2021-11-30 14:47:10|4298.06|4298.06|4299.83|4299.83|4299.83|4299.83|4297.75|4297.75|0
1638283640000|2021-11-30 14:47:20|4299.21|4299.21|4298.92|4298.92|4299.54|4299.54|4298.89|4298.89|0
1638283650000|2021-11-30 14:47:30|4299.01|4299.01|4299.01|4299.01|4299.01|4299.01|4299.01|4299.01|0
1638283660000|2021-11-30 14:47:40|4299.07|4299.07|4299.07|4299.07|4299.07|4299.07|4299.07|4299.07|0
1638283670000|2021-11-30 14:47:50|4299.69|4299.69|4300.3|4300.3|4300.3|4300.3|4299.36|4299.36|0
1638283680000|2021-11-30 14:48:00|4300.34|4300.34|4300.02|4300.02|4300.34|4300.34|4300.02|4300.02|0
1638283690000|2021-11-30 14:48:10|4299.72|4299.72|4300.36|4300.36|4300.65|4300.65|4299.72|4299.72|0
1638283700000|2021-11-30 14:48:20|4300.05|4300.05|4299.83|4299.83|4300.5|4300.5|4299.82|4299.82|0
1638283710000|2021-11-30 14:48:30|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|0
1638283720000|2021-11-30 14:48:40|4300.45|4300.45|4299.77|4299.77|4300.55|4300.55|4299.77|4299.77|0
1638283730000|2021-11-30 14:48:50|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|4299.05|4299.05|0
1638283740000|2021-11-30 14:49:00|4299.2|4299.2|4299.47|4299.47|4300.1|4300.1|4298.92|4298.92|0
1638283750000|2021-11-30 14:49:10|4300.56|4300.56|4300.72|4300.72|4300.72|4300.72|4300.56|4300.56|0
1638283760000|2021-11-30 14:49:20|4300.87|4300.87|4302.11|4302.11|4302.11|4302.11|4300.85|4300.85|0
1638283770000|2021-11-30 14:49:30|4301.96|4301.96|4301.42|4301.42|4301.96|4301.96|4301.18|4301.18|0
1638283780000|2021-11-30 14:49:40|4301.46|4301.46|4301.63|4301.63|4302.25|4302.25|4301.46|4301.46|0
1638283790000|2021-11-30 14:49:50|4301.59|4301.59|4300.57|4300.57|4301.59|4301.59|4300.57|4300.57|0
1638283800000|2021-11-30 14:50:00|4301.19|4301.19|4300.97|4300.97|4301.28|4301.28|4300.97|4300.97|0
1638283810000|2021-11-30 14:50:10|4301.91|4301.91|4301.91|4301.91|4301.91|4301.91|4301.91|4301.91|0
1638283820000|2021-11-30 14:50:20|4302|4302|4301.85|4301.85|4302|4302|4301.69|4301.69|0
1638283830000|2021-11-30 14:50:30|4302.16|4302.16|4301.11|4301.11|4302.16|4302.16|4301.11|4301.11|0
1638283840000|2021-11-30 14:50:40|4300.8|4300.8|4300.34|4300.34|4300.8|4300.8|4300.03|4300.03|0
1638283850000|2021-11-30 14:50:50|4300.46|4300.46|4300.23|4300.23|4300.46|4300.46|4300.23|4300.23|0
1638283860000|2021-11-30 14:51:00|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|0
1638283870000|2021-11-30 14:51:10|4299.77|4299.77|4299.55|4299.55|4299.77|4299.77|4299.46|4299.46|0
1638283880000|2021-11-30 14:51:20|4299.25|4299.25|4299.87|4299.87|4299.87|4299.87|4299.25|4299.25|0
1638283890000|2021-11-30 14:51:30|4299.96|4299.96|4299.11|4299.11|4299.96|4299.96|4299.11|4299.11|0
1638283900000|2021-11-30 14:51:40|4299.09|4299.09|4299.15|4299.15|4299.15|4299.15|4299.09|4299.09|0
1638283910000|2021-11-30 14:51:50|4298.84|4298.84|4299.14|4299.14|4299.14|4299.14|4298.84|4298.84|0
1638283930000|2021-11-30 14:52:10|4299.26|4299.26|4298.55|4298.55|4299.26|4299.26|4298.46|4298.46|0
1638283940000|2021-11-30 14:52:20|4298.37|4298.37|4298.37|4298.37|4298.37|4298.37|4297.91|4297.91|0
1638283950000|2021-11-30 14:52:30|4297.75|4297.75|4297.29|4297.29|4298.06|4298.06|4297.29|4297.29|0
1638283960000|2021-11-30 14:52:40|4297.23|4297.23|4297.8|4297.8|4297.8|4297.8|4297.17|4297.17|0
1638283970000|2021-11-30 14:52:50|4298.11|4298.11|4299.23|4299.23|4299.23|4299.23|4298.11|4298.11|0
1638283980000|2021-11-30 14:53:00|4299.86|4299.86|4299.88|4299.88|4300.34|4300.34|4299.79|4299.79|0
1638283990000|2021-11-30 14:53:10|4299.92|4299.92|4299.83|4299.83|4299.92|4299.92|4299.83|4299.83|0
1638284000000|2021-11-30 14:53:20|4299.67|4299.67|4298.22|4298.22|4299.67|4299.67|4298.22|4298.22|0
1638284010000|2021-11-30 14:53:30|4299.16|4299.16|4299.47|4299.47|4299.47|4299.47|4299.16|4299.16|0
1638284020000|2021-11-30 14:53:40|4299.38|4299.38|4298.44|4298.44|4299.38|4299.38|4298.44|4298.44|0
1638284040000|2021-11-30 14:54:00|4297.82|4297.82|4297.67|4297.67|4297.82|4297.82|4297.05|4297.05|0
1638284050000|2021-11-30 14:54:10|4297.36|4297.36|4297.46|4297.46|4297.64|4297.64|4297.18|4297.18|0
1638284060000|2021-11-30 14:54:20|4297.44|4297.44|4298.35|4298.35|4298.35|4298.35|4297.39|4297.39|0
1638284070000|2021-11-30 14:54:30|4298.96|4298.96|4299.73|4299.73|4300.23|4300.23|4298.96|4298.96|0
1638284080000|2021-11-30 14:54:40|4299.89|4299.89|4300.46|4300.46|4300.71|4300.71|4299.89|4299.89|0
1638284090000|2021-11-30 14:54:50|4300.62|4300.62|4300.86|4300.86|4300.86|4300.86|4300.46|4300.46|0
1638284100000|2021-11-30 14:55:00|4300.96|4300.96|4300.24|4300.24|4300.96|4300.96|4300.24|4300.24|0
1638284110000|2021-11-30 14:55:10|4300.55|4300.55|4300.24|4300.24|4300.55|4300.55|4300.24|4300.24|0
1638284120000|2021-11-30 14:55:20|4300.55|4300.55|4300.21|4300.21|4300.67|4300.67|4300.21|4300.21|0
1638284130000|2021-11-30 14:55:30|4300.52|4300.52|4300.52|4300.52|4300.52|4300.52|4300.52|4300.52|0
1638284140000|2021-11-30 14:55:40|4300.55|4300.55|4302.43|4302.43|4302.43|4302.43|4300.55|4300.55|0
1638284150000|2021-11-30 14:55:50|4302.45|4302.45|4302.12|4302.12|4302.45|4302.45|4302.12|4302.12|0
1638284160000|2021-11-30 14:56:00|4302.21|4302.21|4303.41|4303.41|4303.41|4303.41|4302.21|4302.21|0
1638284170000|2021-11-30 14:56:10|4303.57|4303.57|4303.6|4303.6|4303.74|4303.74|4302.65|4302.65|0
1638284180000|2021-11-30 14:56:20|4303.44|4303.44|4303.11|4303.11|4303.44|4303.44|4303.11|4303.11|0
1638284190000|2021-11-30 14:56:30|4303|4303|4302.75|4302.75|4303|4303|4302.29|4302.29|0
1638284200000|2021-11-30 14:56:40|4302.91|4302.91|4302.72|4302.72|4303.03|4303.03|4302.28|4302.28|0
1638284210000|2021-11-30 14:56:50|4303.03|4303.03|4302.1|4302.1|4303.03|4303.03|4302.1|4302.1|0
1638284220000|2021-11-30 14:57:00|4301.8|4301.8|4302.11|4302.11|4302.11|4302.11|4301.16|4301.16|0
1638284230000|2021-11-30 14:57:10|4301.8|4301.8|4301.49|4301.49|4301.8|4301.8|4301.49|4301.49|0
1638284240000|2021-11-30 14:57:20|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|0
1638284250000|2021-11-30 14:57:30|4300.9|4300.9|4300.96|4300.96|4301.27|4301.27|4300.9|4300.9|0
1638284260000|2021-11-30 14:57:40|4301.08|4301.08|4301.12|4301.12|4301.43|4301.43|4300.77|4300.77|0
1638284270000|2021-11-30 14:57:50|4301.43|4301.43|4302.05|4302.05|4302.05|4302.05|4301.43|4301.43|0
1638284280000|2021-11-30 14:58:00|4301.99|4301.99|4301.04|4301.04|4302.02|4302.02|4301.04|4301.04|0
1638284290000|2021-11-30 14:58:10|4301.35|4301.35|4301.48|4301.48|4301.5|4301.5|4301.32|4301.32|0
1638284300000|2021-11-30 14:58:20|4301.17|4301.17|4301.17|4301.17|4301.47|4301.47|4301.17|4301.17|0
1638284310000|2021-11-30 14:58:30|4301.48|4301.48|4301.28|4301.28|4301.48|4301.48|4301.28|4301.28|0
1638284320000|2021-11-30 14:58:40|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|0
1638284330000|2021-11-30 14:58:50|4300.63|4300.63|4300.87|4300.87|4300.87|4300.87|4300.63|4300.63|0
1638284350000|2021-11-30 14:59:10|4300.56|4300.56|4299.62|4299.62|4300.56|4300.56|4299.62|4299.62|0
1638284370000|2021-11-30 14:59:30|4299.67|4299.67|4299.67|4299.67|4299.98|4299.98|4299.67|4299.67|0
1638284380000|2021-11-30 14:59:40|4299.36|4299.36|4298.41|4298.41|4299.49|4299.49|4298.41|4298.41|0
1638284390000|2021-11-30 14:59:50|4298.6|4298.6|4298.31|4298.31|4298.6|4298.6|4298.31|4298.31|0
1638284400000|2021-11-30 15:00:00|4298.3|4298.3|4298.1|4298.1|4298.49|4298.49|4297.16|4297.16|0
1638284410000|2021-11-30 15:00:10|4298.42|4298.42|4298.27|4298.27|4298.8|4298.8|4297.65|4297.65|0
1638284420000|2021-11-30 15:00:20|4297.96|4297.96|4299|4299|4299.47|4299.47|4297.96|4297.96|0
1638284430000|2021-11-30 15:00:30|4298.85|4298.85|4299.63|4299.63|4299.63|4299.63|4298.85|4298.85|0
1638284440000|2021-11-30 15:00:40|4299.01|4299.01|4298.36|4298.36|4299.01|4299.01|4298.36|4298.36|0
1638284450000|2021-11-30 15:00:50|4298.75|4298.75|4298.9|4298.9|4298.9|4298.9|4298.75|4298.75|0
1638284460000|2021-11-30 15:01:00|4299|4299|4298.87|4298.87|4299.37|4299.37|4298.56|4298.56|0
1638284470000|2021-11-30 15:01:10|4298.86|4298.86|4297.44|4297.44|4298.86|4298.86|4297.13|4297.13|0
1638284480000|2021-11-30 15:01:20|4297.76|4297.76|4298.53|4298.53|4298.53|4298.53|4297.76|4297.76|0
1638284490000|2021-11-30 15:01:30|4298.22|4298.22|4297.22|4297.22|4298.22|4298.22|4296.77|4296.77|0
1638284500000|2021-11-30 15:01:40|4296.91|4296.91|4296.69|4296.69|4296.91|4296.91|4296.6|4296.6|0
1638284510000|2021-11-30 15:01:50|4296.38|4296.38|4296.87|4296.87|4296.87|4296.87|4295.62|4295.62|0
1638284520000|2021-11-30 15:02:00|4296.89|4296.89|4295.65|4295.65|4296.9|4296.9|4295.65|4295.65|0
1638284530000|2021-11-30 15:02:10|4295.74|4295.74|4295.8|4295.8|4295.86|4295.86|4295.74|4295.74|0
1638284540000|2021-11-30 15:02:20|4295.49|4295.49|4293.37|4293.37|4295.49|4295.49|4293.37|4293.37|0
1638284550000|2021-11-30 15:02:30|4293.07|4293.07|4293.51|4293.51|4293.73|4293.73|4293.07|4293.07|0
1638284560000|2021-11-30 15:02:40|4293.19|4293.19|4292.93|4292.93|4293.19|4293.19|4292.89|4292.89|0
1638284570000|2021-11-30 15:02:50|4292.3|4292.3|4292.26|4292.26|4292.3|4292.3|4292.26|4292.26|0
1638284580000|2021-11-30 15:03:00|4292.35|4292.35|4292.35|4292.35|4292.97|4292.97|4292.26|4292.26|0
1638284590000|2021-11-30 15:03:10|4292.04|4292.04|4291.57|4291.57|4292.04|4292.04|4291.17|4291.17|0
1638284600000|2021-11-30 15:03:20|4291.87|4291.87|4291.85|4291.85|4292.09|4292.09|4291.78|4291.78|0
1638284610000|2021-11-30 15:03:30|4291.53|4291.53|4291.46|4291.46|4291.77|4291.77|4291.46|4291.46|0
1638284620000|2021-11-30 15:03:40|4291.43|4291.43|4291.32|4291.32|4291.78|4291.78|4291.32|4291.32|0
1638284630000|2021-11-30 15:03:50|4291.63|4291.63|4292.37|4292.37|4292.5|4292.5|4291.63|4291.63|0
1638284640000|2021-11-30 15:04:00|4292.4|4292.4|4292.09|4292.09|4292.4|4292.4|4291.47|4291.47|0
1638284650000|2021-11-30 15:04:10|4291.78|4291.78|4291.89|4291.89|4291.89|4291.89|4291.27|4291.27|0
1638284660000|2021-11-30 15:04:20|4291.58|4291.58|4291.07|4291.07|4291.58|4291.58|4290.95|4290.95|0
1638284670000|2021-11-30 15:04:30|4291.15|4291.15|4291.48|4291.48|4291.48|4291.48|4290.86|4290.86|0
1638284680000|2021-11-30 15:04:40|4291.64|4291.64|4291.57|4291.57|4291.88|4291.88|4291.57|4291.57|0
1638284690000|2021-11-30 15:04:50|4291.72|4291.72|4291.88|4291.88|4292.19|4292.19|4291.57|4291.57|0
1638284700000|2021-11-30 15:05:00|4291.57|4291.57|4293|4293|4293.63|4293.63|4291.39|4291.39|0
1638284710000|2021-11-30 15:05:10|4293.31|4293.31|4293.15|4293.15|4293.47|4293.47|4293.15|4293.15|0
1638284720000|2021-11-30 15:05:20|4293|4293|4293|4293|4293|4293|4293|4293|0
1638284730000|2021-11-30 15:05:30|4292.91|4292.91|4292.88|4292.88|4292.91|4292.91|4292.88|4292.88|0
1638284740000|2021-11-30 15:05:40|4292.91|4292.91|4293.22|4293.22|4293.53|4293.53|4292.91|4292.91|0
1638284750000|2021-11-30 15:05:50|4292.91|4292.91|4293.16|4293.16|4293.78|4293.78|4292.91|4292.91|0
1638284760000|2021-11-30 15:06:00|4293.31|4293.31|4293.94|4293.94|4294.69|4294.69|4293.31|4293.31|0
1638284770000|2021-11-30 15:06:10|4293.78|4293.78|4294.27|4294.27|4294.27|4294.27|4293.55|4293.55|0
1638284780000|2021-11-30 15:06:20|4294.36|4294.36|4294.87|4294.87|4294.87|4294.87|4294.36|4294.36|0
1638284790000|2021-11-30 15:06:30|4294.91|4294.91|4295.47|4295.47|4295.54|4295.54|4294.91|4294.91|0
1638284800000|2021-11-30 15:06:40|4295.38|4295.38|4294.95|4294.95|4295.38|4295.38|4294.95|4294.95|0
1638284810000|2021-11-30 15:06:50|4295.35|4295.35|4294.93|4294.93|4295.7|4295.7|4294.93|4294.93|0
1638284820000|2021-11-30 15:07:00|4295.08|4295.08|4295.21|4295.21|4295.21|4295.21|4294.9|4294.9|0
1638284830000|2021-11-30 15:07:10|4295.23|4295.23|4295.05|4295.05|4295.23|4295.23|4294.43|4294.43|0
1638284840000|2021-11-30 15:07:20|4294.12|4294.12|4294.09|4294.09|4294.14|4294.14|4293.83|4293.83|0
1638284850000|2021-11-30 15:07:30|4293.47|4293.47|4293.98|4293.98|4294.09|4294.09|4293.47|4293.47|0
1638284860000|2021-11-30 15:07:40|4293.35|4293.35|4293.66|4293.66|4293.98|4293.98|4293.35|4293.35|0
1638284870000|2021-11-30 15:07:50|4293.35|4293.35|4293.61|4293.61|4294.29|4294.29|4293.35|4293.35|0
1638284880000|2021-11-30 15:08:00|4293.57|4293.57|4292.33|4292.33|4293.57|4293.57|4292.33|4292.33|0
1638284890000|2021-11-30 15:08:10|4292.02|4292.02|4291.96|4291.96|4292.25|4292.25|4291.62|4291.62|0
1638284900000|2021-11-30 15:08:20|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|0
1638284910000|2021-11-30 15:08:30|4291.56|4291.56|4290.78|4290.78|4291.56|4291.56|4290.78|4290.78|0
1638284920000|2021-11-30 15:08:40|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.16|4290.16|0
1638284930000|2021-11-30 15:08:50|4290.43|4290.43|4291.07|4291.07|4291.07|4291.07|4290.43|4290.43|0
1638284940000|2021-11-30 15:09:00|4291.38|4291.38|4291.53|4291.53|4291.53|4291.53|4291.07|4291.07|0
1638284950000|2021-11-30 15:09:10|4291.44|4291.44|4291.65|4291.65|4291.65|4291.65|4290.97|4290.97|0
1638284960000|2021-11-30 15:09:20|4291.96|4291.96|4291.68|4291.68|4291.96|4291.96|4291.53|4291.53|0
1638284970000|2021-11-30 15:09:30|4291.38|4291.38|4291.29|4291.29|4291.38|4291.38|4290.66|4290.66|0
1638284980000|2021-11-30 15:09:40|4291.9|4291.9|4290.96|4290.96|4292.21|4292.21|4290.96|4290.96|0
1638284990000|2021-11-30 15:09:50|4290.65|4290.65|4291.27|4291.27|4291.43|4291.43|4290.65|4290.65|0
1638285000000|2021-11-30 15:10:00|4291.59|4291.59|4292.36|4292.36|4292.36|4292.36|4291.59|4291.59|0
1638285010000|2021-11-30 15:10:10|4291.74|4291.74|4292.63|4292.63|4292.63|4292.63|4291.74|4291.74|0
1638285020000|2021-11-30 15:10:20|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|0
1638285030000|2021-11-30 15:10:30|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|0
1638285040000|2021-11-30 15:10:40|4292.62|4292.62|4292.56|4292.56|4293.02|4293.02|4292.56|4292.56|0
1638285050000|2021-11-30 15:10:50|4291.94|4291.94|4291.07|4291.07|4291.94|4291.94|4291.07|4291.07|0
1638285060000|2021-11-30 15:11:00|4290.95|4290.95|4290.79|4290.79|4290.95|4290.95|4290.79|4290.79|0
1638285070000|2021-11-30 15:11:10|4291.11|4291.11|4290.36|4290.36|4291.11|4291.11|4290.36|4290.36|0
1638285080000|2021-11-30 15:11:20|4290.05|4290.05|4289.9|4289.9|4290.05|4290.05|4289.9|4289.9|0
1638285090000|2021-11-30 15:11:30|4289.87|4289.87|4290.03|4290.03|4290.34|4290.34|4289.72|4289.72|0
1638285100000|2021-11-30 15:11:40|4290.19|4290.19|4290.8|4290.8|4291.06|4291.06|4290.19|4290.19|0
1638285110000|2021-11-30 15:11:50|4290.89|4290.89|4289.95|4289.95|4290.89|4290.89|4289.95|4289.95|0
1638285120000|2021-11-30 15:12:00|4289.64|4289.64|4289.27|4289.27|4289.64|4289.64|4289.27|4289.27|0
1638285130000|2021-11-30 15:12:10|4289.43|4289.43|4288.76|4288.76|4289.43|4289.43|4288.76|4288.76|0
1638285140000|2021-11-30 15:12:20|4288.58|4288.58|4288.47|4288.47|4288.62|4288.62|4288.47|4288.47|0
1638285150000|2021-11-30 15:12:30|4287.22|4287.22|4286.9|4286.9|4287.22|4287.22|4286.9|4286.9|0
1638285160000|2021-11-30 15:12:40|4286.81|4286.81|4287.39|4287.39|4287.43|4287.43|4286.81|4286.81|0
1638285170000|2021-11-30 15:12:50|4286.76|4286.76|4287.7|4287.7|4287.7|4287.7|4286.76|4286.76|0
1638285180000|2021-11-30 15:13:00|4287.39|4287.39|4287.81|4287.81|4287.81|4287.81|4287.35|4287.35|0
1638285190000|2021-11-30 15:13:10|4287.85|4287.85|4287.88|4287.88|4287.94|4287.94|4287.45|4287.45|0
1638285200000|2021-11-30 15:13:20|4288.34|4288.34|4287.72|4287.72|4288.34|4288.34|4287.72|4287.72|0
1638285210000|2021-11-30 15:13:30|4288.03|4288.03|4287.41|4287.41|4288.03|4288.03|4287.26|4287.26|0
1638285220000|2021-11-30 15:13:40|4287.1|4287.1|4287.84|4287.84|4287.84|4287.84|4287.1|4287.1|0
1638285230000|2021-11-30 15:13:50|4287.93|4287.93|4287.02|4287.02|4287.93|4287.93|4287.02|4287.02|0
1638285240000|2021-11-30 15:14:00|4286.87|4286.87|4286.57|4286.57|4286.88|4286.88|4286.57|4286.57|0
1638285250000|2021-11-30 15:14:10|4286.66|4286.66|4287.12|4287.12|4287.12|4287.12|4286.66|4286.66|0
1638285260000|2021-11-30 15:14:20|4286.81|4286.81|4286.96|4286.96|4287.43|4287.43|4286.81|4286.81|0
1638285270000|2021-11-30 15:14:30|4287.27|4287.27|4287.39|4287.39|4288.52|4288.52|4287.27|4287.27|0
1638285280000|2021-11-30 15:14:40|4287.07|4287.07|4286.98|4286.98|4287.07|4287.07|4286.67|4286.67|0
1638285290000|2021-11-30 15:14:50|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|0
1638285300000|2021-11-30 15:15:00|4286.51|4286.51|4287.68|4287.68|4287.84|4287.84|4286.51|4286.51|0
1638285310000|2021-11-30 15:15:10|4288.4|4288.4|4288.4|4288.4|4288.71|4288.71|4288.4|4288.4|0
1638285320000|2021-11-30 15:15:20|4289.02|4289.02|4289.02|4289.02|4289.34|4289.34|4289.02|4289.02|0
1638285330000|2021-11-30 15:15:30|4289.34|4289.34|4289.96|4289.96|4289.96|4289.96|4289.34|4289.34|0
1638285340000|2021-11-30 15:15:40|4290.42|4290.42|4290.13|4290.13|4290.42|4290.42|4289.8|4289.8|0
1638285360000|2021-11-30 15:16:00|4289.95|4289.95|4289.97|4289.97|4289.97|4289.97|4289.66|4289.66|0
1638285370000|2021-11-30 15:16:10|4290.28|4290.28|4290.28|4290.28|4290.28|4290.28|4290.28|4290.28|0
1638285380000|2021-11-30 15:16:20|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|0
1638285390000|2021-11-30 15:16:30|4289.98|4289.98|4290.45|4290.45|4290.76|4290.76|4289.52|4289.52|0
1638285400000|2021-11-30 15:16:40|4290.55|4290.55|4290.59|4290.59|4290.63|4290.63|4290.55|4290.55|0
1638285410000|2021-11-30 15:16:50|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|0
1638285420000|2021-11-30 15:17:00|4290.72|4290.72|4290.68|4290.68|4290.99|4290.99|4290.53|4290.53|0
1638285430000|2021-11-30 15:17:10|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|0
1638285440000|2021-11-30 15:17:20|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|0
1638285450000|2021-11-30 15:17:30|4291.06|4291.06|4290.67|4290.67|4291.06|4291.06|4290.67|4290.67|0
1638285460000|2021-11-30 15:17:40|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|0
1638285470000|2021-11-30 15:17:50|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|0
1638285480000|2021-11-30 15:18:00|4290.61|4290.61|4290.65|4290.65|4290.76|4290.76|4290.61|4290.61|0
1638285500000|2021-11-30 15:18:20|4290.74|4290.74|4290.23|4290.23|4290.83|4290.83|4290.23|4290.23|0
1638285510000|2021-11-30 15:18:30|4290.19|4290.19|4291.11|4291.11|4291.42|4291.42|4290.19|4290.19|0
1638285520000|2021-11-30 15:18:40|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|0
1638285530000|2021-11-30 15:18:50|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|0
1638285540000|2021-11-30 15:19:00|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|0
1638285550000|2021-11-30 15:19:10|4290.91|4290.91|4291.06|4291.06|4291.06|4291.06|4290.91|4290.91|0
1638285560000|2021-11-30 15:19:20|4290.97|4290.97|4290.7|4290.7|4290.97|4290.97|4290.7|4290.7|0
1638285570000|2021-11-30 15:19:30|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|0
1638285580000|2021-11-30 15:19:40|4290.68|4290.68|4292.01|4292.01|4292.01|4292.01|4290.68|4290.68|0
1638285590000|2021-11-30 15:19:50|4292.32|4292.32|4293.13|4293.13|4293.13|4293.13|4292.32|4292.32|0
1638285600000|2021-11-30 15:20:00|4292.82|4292.82|4292.11|4292.11|4292.82|4292.82|4292.11|4292.11|0
1638285610000|2021-11-30 15:20:10|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|0
1638285620000|2021-11-30 15:20:20|4291.84|4291.84|4293.43|4293.43|4293.74|4293.74|4291.84|4291.84|0
1638285630000|2021-11-30 15:20:30|4293.12|4293.12|4293.48|4293.48|4293.48|4293.48|4293.12|4293.12|0
1638285640000|2021-11-30 15:20:40|4293.17|4293.17|4293.79|4293.79|4293.79|4293.79|4292.86|4292.86|0
1638285660000|2021-11-30 15:21:00|4293.48|4293.48|4292.77|4292.77|4293.48|4293.48|4292.77|4292.77|0
1638285670000|2021-11-30 15:21:10|4292.46|4292.46|4292.31|4292.31|4292.46|4292.46|4292.31|4292.31|0
1638285680000|2021-11-30 15:21:20|4291.99|4291.99|4291.57|4291.57|4291.99|4291.99|4291.57|4291.57|0
1638285690000|2021-11-30 15:21:30|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|0
1638285700000|2021-11-30 15:21:40|4291.88|4291.88|4292.24|4292.24|4292.24|4292.24|4291.88|4291.88|0
1638285710000|2021-11-30 15:21:50|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|0
1638285720000|2021-11-30 15:22:00|4292.52|4292.52|4291.86|4291.86|4292.52|4292.52|4291.86|4291.86|0
1638285740000|2021-11-30 15:22:20|4292.18|4292.18|4291.67|4291.67|4292.18|4292.18|4291.67|4291.67|0
1638285750000|2021-11-30 15:22:30|4291.37|4291.37|4291.67|4291.67|4291.67|4291.67|4291.05|4291.05|0
1638285760000|2021-11-30 15:22:40|4292.29|4292.29|4293.09|4293.09|4293.09|4293.09|4292.29|4292.29|0
1638285770000|2021-11-30 15:22:50|4293.4|4293.4|4293.32|4293.32|4293.93|4293.93|4293.32|4293.32|0
1638285780000|2021-11-30 15:23:00|4293.26|4293.26|4293.53|4293.53|4293.53|4293.53|4293.22|4293.22|0
1638285790000|2021-11-30 15:23:10|4293.23|4293.23|4293.23|4293.23|4293.23|4293.23|4293.23|4293.23|0
1638285800000|2021-11-30 15:23:20|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|0
1638285810000|2021-11-30 15:23:30|4292.94|4292.94|4293.37|4293.37|4293.41|4293.41|4292.79|4292.79|0
1638285820000|2021-11-30 15:23:40|4293.22|4293.22|4293.75|4293.75|4293.75|4293.75|4293.17|4293.17|0
1638285830000|2021-11-30 15:23:50|4293.71|4293.71|4293.82|4293.82|4293.86|4293.86|4293.71|4293.71|0
1638285840000|2021-11-30 15:24:00|4293.67|4293.67|4293.45|4293.45|4293.67|4293.67|4293.3|4293.3|0
1638285850000|2021-11-30 15:24:10|4293.54|4293.54|4293.72|4293.72|4293.72|4293.72|4293.54|4293.54|0
1638285870000|2021-11-30 15:24:30|4293.56|4293.56|4293.72|4293.72|4293.72|4293.72|4293.41|4293.41|0
1638285890000|2021-11-30 15:24:50|4293.41|4293.41|4293.01|4293.01|4293.41|4293.41|4292.69|4292.69|0
1638285900000|2021-11-30 15:25:00|4292.97|4292.97|4292.61|4292.61|4292.97|4292.97|4292.61|4292.61|0
1638285920000|2021-11-30 15:25:20|4292.3|4292.3|4292.42|4292.42|4293.24|4293.24|4292.3|4292.3|0
1638285930000|2021-11-30 15:25:30|4292.51|4292.51|4292.43|4292.43|4292.51|4292.51|4292.43|4292.43|0
1638285940000|2021-11-30 15:25:40|4292.58|4292.58|4292.43|4292.43|4293.52|4293.52|4292.43|4292.43|0
1638285950000|2021-11-30 15:25:50|4292.58|4292.58|4292.43|4292.43|4292.9|4292.9|4292.43|4292.43|0
1638285960000|2021-11-30 15:26:00|4292.47|4292.47|4292.43|4292.43|4292.47|4292.47|4292.43|4292.43|0
1638285970000|2021-11-30 15:26:10|4292.49|4292.49|4292.81|4292.81|4292.81|4292.81|4292.49|4292.49|0
1638285980000|2021-11-30 15:26:20|4292.84|4292.84|4292.58|4292.58|4293.22|4293.22|4292.57|4292.57|0
1638285990000|2021-11-30 15:26:30|4292.12|4292.12|4291.04|4291.04|4292.41|4292.41|4290.98|4290.98|0
1638286010000|2021-11-30 15:26:50|4291|4291|4290.78|4290.78|4291|4291|4290.68|4290.68|0
1638286020000|2021-11-30 15:27:00|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|0
1638286030000|2021-11-30 15:27:10|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|0
1638286040000|2021-11-30 15:27:20|4290.29|4290.29|4290.69|4290.69|4290.69|4290.69|4290.29|4290.29|0
1638286050000|2021-11-30 15:27:30|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|0
1638286060000|2021-11-30 15:27:40|4290.13|4290.13|4291.89|4291.89|4291.89|4291.89|4289.82|4289.82|0
1638286070000|2021-11-30 15:27:50|4291.58|4291.58|4291.02|4291.02|4291.58|4291.58|4291.02|4291.02|0
1638286080000|2021-11-30 15:28:00|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|0
1638286090000|2021-11-30 15:28:10|4291.35|4291.35|4291.29|4291.29|4291.35|4291.35|4291.29|4291.29|0
1638286100000|2021-11-30 15:28:20|4291.18|4291.18|4291.35|4291.35|4291.64|4291.64|4290.86|4290.86|0
1638286110000|2021-11-30 15:28:30|4291.45|4291.45|4291.75|4291.75|4291.75|4291.75|4291.45|4291.45|0
1638286120000|2021-11-30 15:28:40|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|0
1638286130000|2021-11-30 15:28:50|4291.45|4291.45|4291.54|4291.54|4291.54|4291.54|4291.45|4291.45|0
1638286140000|2021-11-30 15:29:00|4291.56|4291.56|4291.41|4291.41|4291.56|4291.56|4291.41|4291.41|0
1638286150000|2021-11-30 15:29:10|4291.1|4291.1|4290.28|4290.28|4291.1|4291.1|4290.28|4290.28|0
1638286160000|2021-11-30 15:29:20|4289.96|4289.96|4289.66|4289.66|4289.96|4289.96|4289.66|4289.66|0
1638286170000|2021-11-30 15:29:30|4289.51|4289.51|4289.34|4289.34|4289.56|4289.56|4289.34|4289.34|0
1638286180000|2021-11-30 15:29:40|4289.44|4289.44|4290.33|4290.33|4290.39|4290.39|4289.44|4289.44|0
1638286190000|2021-11-30 15:29:50|4290.27|4290.27|4292.2|4292.2|4292.2|4292.2|4290.07|4290.07|0
1638286200000|2021-11-30 15:30:00|4292.32|4292.32|4292.43|4292.43|4292.54|4292.54|4291.95|4291.95|0
1638286210000|2021-11-30 15:30:10|4292.12|4292.12|4293.4|4293.4|4293.4|4293.4|4292.03|4292.03|0
1638286220000|2021-11-30 15:30:20|4293.34|4293.34|4293.6|4293.6|4293.6|4293.6|4293.34|4293.34|0
1638286230000|2021-11-30 15:30:30|4293.75|4293.75|4293.35|4293.35|4294.06|4294.06|4293.35|4293.35|0
1638286240000|2021-11-30 15:30:40|4292.59|4292.59|4292.68|4292.68|4292.68|4292.68|4292.59|4292.59|0
1638286250000|2021-11-30 15:30:50|4292.56|4292.56|4292.23|4292.23|4292.56|4292.56|4292.23|4292.23|0
1638286260000|2021-11-30 15:31:00|4292.54|4292.54|4290.86|4290.86|4292.54|4292.54|4290.86|4290.86|0
1638286270000|2021-11-30 15:31:10|4291.8|4291.8|4290.3|4290.3|4291.8|4291.8|4290.3|4290.3|0
1638286280000|2021-11-30 15:31:20|4289.67|4289.67|4288.95|4288.95|4289.67|4289.67|4288.95|4288.95|0
1638286290000|2021-11-30 15:31:30|4289.05|4289.05|4289.51|4289.51|4289.65|4289.65|4289.05|4289.05|0
1638286300000|2021-11-30 15:31:40|4289.54|4289.54|4289.56|4289.56|4289.56|4289.56|4289.54|4289.54|0
1638286310000|2021-11-30 15:31:50|4289.47|4289.47|4289.76|4289.76|4290.7|4290.7|4289.27|4289.27|0
1638286320000|2021-11-30 15:32:00|4289.85|4289.85|4290.96|4290.96|4291.1|4291.1|4289.85|4289.85|0
1638286330000|2021-11-30 15:32:10|4291.05|4291.05|4290.22|4290.22|4291.05|4291.05|4290.07|4290.07|0
1638286340000|2021-11-30 15:32:20|4289.91|4289.91|4289.45|4289.45|4289.91|4289.91|4289.45|4289.45|0
1638286350000|2021-11-30 15:32:30|4289.42|4289.42|4290.37|4290.37|4290.41|4290.41|4288.99|4288.99|0
1638286360000|2021-11-30 15:32:40|4290.83|4290.83|4290.52|4290.52|4290.83|4290.83|4290.21|4290.21|0
1638286370000|2021-11-30 15:32:50|4290.56|4290.56|4291.77|4291.77|4291.77|4291.77|4290.56|4290.56|0
1638286380000|2021-11-30 15:33:00|4291.92|4291.92|4292.42|4292.42|4292.42|4292.42|4291.92|4291.92|0
1638286390000|2021-11-30 15:33:10|4292.72|4292.72|4292.49|4292.49|4292.81|4292.81|4292.04|4292.04|0
1638286400000|2021-11-30 15:33:20|4292.33|4292.33|4292.36|4292.36|4292.36|4292.36|4292.33|4292.33|0
1638286410000|2021-11-30 15:33:30|4292.2|4292.2|4292.06|4292.06|4292.2|4292.2|4292.06|4292.06|0
1638286420000|2021-11-30 15:33:40|4291.91|4291.91|4291.78|4291.78|4291.95|4291.95|4291.78|4291.78|0
1638286430000|2021-11-30 15:33:50|4291.69|4291.69|4290.81|4290.81|4291.69|4291.69|4290.66|4290.66|0
1638286440000|2021-11-30 15:34:00|4290.72|4290.72|4291.03|4291.03|4291.03|4291.03|4290.72|4290.72|0
1638286450000|2021-11-30 15:34:10|4291.19|4291.19|4291.34|4291.34|4291.34|4291.34|4291.19|4291.19|0
1638286460000|2021-11-30 15:34:20|4291.18|4291.18|4290.43|4290.43|4291.18|4291.18|4290.43|4290.43|0
1638286470000|2021-11-30 15:34:30|4290.11|4290.11|4289.65|4289.65|4290.11|4290.11|4289.65|4289.65|0
1638286480000|2021-11-30 15:34:40|4289.49|4289.49|4289.18|4289.18|4289.49|4289.49|4289.18|4289.18|0
1638286490000|2021-11-30 15:34:50|4289.23|4289.23|4288.59|4288.59|4289.23|4289.23|4288.59|4288.59|0
1638286500000|2021-11-30 15:35:00|4287.97|4287.97|4287.05|4287.05|4287.97|4287.97|4287.05|4287.05|0
1638286510000|2021-11-30 15:35:10|4286.9|4286.9|4285.65|4285.65|4286.9|4286.9|4285.65|4285.65|0
1638286520000|2021-11-30 15:35:20|4285.77|4285.77|4286.39|4286.39|4286.39|4286.39|4285.77|4285.77|0
1638286530000|2021-11-30 15:35:30|4286.07|4286.07|4285.34|4285.34|4286.45|4286.45|4285.34|4285.34|0
1638286540000|2021-11-30 15:35:40|4285.03|4285.03|4283.85|4283.85|4285.03|4285.03|4283.85|4283.85|0
1638286550000|2021-11-30 15:35:50|4283.76|4283.76|4284.18|4284.18|4284.27|4284.27|4283.6|4283.6|0
1638286560000|2021-11-30 15:36:00|4284.07|4284.07|4283.92|4283.92|4284.22|4284.22|4283.89|4283.89|0
1638286570000|2021-11-30 15:36:10|4283.76|4283.76|4283.45|4283.45|4283.76|4283.76|4283.45|4283.45|0
1638286580000|2021-11-30 15:36:20|4283.3|4283.3|4282.68|4282.68|4283.3|4283.3|4282.68|4282.68|0
1638286590000|2021-11-30 15:36:30|4282.53|4282.53|4280.2|4280.2|4282.53|4282.53|4279.98|4279.98|0
1638286600000|2021-11-30 15:36:40|4280.51|4280.51|4279.58|4279.58|4280.51|4280.51|4279.58|4279.58|0
1638286610000|2021-11-30 15:36:50|4279.12|4279.12|4279.27|4279.27|4279.27|4279.27|4278.96|4278.96|0
1638286620000|2021-11-30 15:37:00|4279.26|4279.26|4277.25|4277.25|4279.26|4279.26|4277.25|4277.25|0
1638286630000|2021-11-30 15:37:10|4276.94|4276.94|4275.67|4275.67|4277.1|4277.1|4275.67|4275.67|0
1638286640000|2021-11-30 15:37:20|4276.3|4276.3|4276.46|4276.46|4276.61|4276.61|4276.3|4276.3|0
1638286650000|2021-11-30 15:37:30|4276.15|4276.15|4275.95|4275.95|4276.15|4276.15|4275.95|4275.95|0
1638286660000|2021-11-30 15:37:40|4276.1|4276.1|4275.85|4275.85|4276.11|4276.11|4275.7|4275.7|0
1638286670000|2021-11-30 15:37:50|4276.17|4276.17|4276.53|4276.53|4276.63|4276.63|4275.91|4275.91|0
1638286680000|2021-11-30 15:38:00|4276.63|4276.63|4276.56|4276.56|4276.63|4276.63|4276.4|4276.4|0
1638286690000|2021-11-30 15:38:10|4276.4|4276.4|4275.78|4275.78|4276.4|4276.4|4275.78|4275.78|0
1638286700000|2021-11-30 15:38:20|4275.69|4275.69|4276.38|4276.38|4276.38|4276.38|4275.38|4275.38|0
1638286710000|2021-11-30 15:38:30|4276.4|4276.4|4277.67|4277.67|4277.82|4277.82|4276.4|4276.4|0
1638286720000|2021-11-30 15:38:40|4277.51|4277.51|4277.78|4277.78|4277.78|4277.78|4277.47|4277.47|0
1638286730000|2021-11-30 15:38:50|4277.74|4277.74|4278.05|4278.05|4278.05|4278.05|4277.74|4277.74|0
1638286740000|2021-11-30 15:39:00|4278.03|4278.03|4279.97|4279.97|4280.28|4280.28|4277.72|4277.72|0
1638286750000|2021-11-30 15:39:10|4280.27|4280.27|4279.59|4279.59|4280.57|4280.57|4278.97|4278.97|0
1638286760000|2021-11-30 15:39:20|4279.65|4279.65|4278.93|4278.93|4279.65|4279.65|4278.93|4278.93|0
1638286780000|2021-11-30 15:39:40|4278.84|4278.84|4279.51|4279.51|4279.51|4279.51|4278.78|4278.78|0
1638286790000|2021-11-30 15:39:50|4279.6|4279.6|4278.09|4278.09|4279.63|4279.63|4278.09|4278.09|0
1638286800000|2021-11-30 15:40:00|4278.5|4278.5|4278.55|4278.55|4278.59|4278.59|4278.5|4278.5|0
1638286810000|2021-11-30 15:40:10|4278.45|4278.45|4278.39|4278.39|4278.45|4278.45|4278.39|4278.39|0
1638286820000|2021-11-30 15:40:20|4278.09|4278.09|4277.65|4277.65|4278.27|4278.27|4277.46|4277.46|0
1638286830000|2021-11-30 15:40:30|4277.34|4277.34|4277.34|4277.34|4277.34|4277.34|4277.34|4277.34|0
1638286840000|2021-11-30 15:40:40|4278.27|4278.27|4278.94|4278.94|4278.94|4278.94|4278.27|4278.27|0
1638286850000|2021-11-30 15:40:50|4278.48|4278.48|4278.48|4278.48|4278.48|4278.48|4278.17|4278.17|0
1638286860000|2021-11-30 15:41:00|4278.17|4278.17|4278.57|4278.57|4278.57|4278.57|4277.85|4277.85|0
1638286870000|2021-11-30 15:41:10|4278.88|4278.88|4278.98|4278.98|4279.29|4279.29|4278.66|4278.66|0
1638286880000|2021-11-30 15:41:20|4279.29|4279.29|4280.53|4280.53|4281.16|4281.16|4279.29|4279.29|0
1638286890000|2021-11-30 15:41:30|4280.57|4280.57|4280.92|4280.92|4280.92|4280.92|4280.57|4280.57|0
1638286900000|2021-11-30 15:41:40|4280.77|4280.77|4280.86|4280.86|4281.06|4281.06|4280.5|4280.5|0
1638286910000|2021-11-30 15:41:50|4280.55|4280.55|4281.05|4281.05|4281.11|4281.11|4280.55|4280.55|0
1638286920000|2021-11-30 15:42:00|4280.96|4280.96|4281.18|4281.18|4281.18|4281.18|4280.96|4280.96|0
1638286930000|2021-11-30 15:42:10|4281.34|4281.34|4281.12|4281.12|4281.34|4281.34|4281.03|4281.03|0
1638286940000|2021-11-30 15:42:20|4281.43|4281.43|4280.77|4280.77|4281.43|4281.43|4280.77|4280.77|0
1638286950000|2021-11-30 15:42:30|4281.08|4281.08|4281.34|4281.34|4281.71|4281.71|4280.73|4280.73|0
1638286960000|2021-11-30 15:42:40|4280.72|4280.72|4280.65|4280.65|4280.72|4280.72|4280.34|4280.34|0
1638286970000|2021-11-30 15:42:50|4280.56|4280.56|4280.96|4280.96|4280.96|4280.96|4280.56|4280.56|0
1638286980000|2021-11-30 15:43:00|4280.64|4280.64|4280.24|4280.24|4280.74|4280.74|4280.24|4280.24|0
1638286990000|2021-11-30 15:43:10|4280.15|4280.15|4279.66|4279.66|4280.15|4280.15|4279.66|4279.66|0
1638287000000|2021-11-30 15:43:20|4279.5|4279.5|4278.88|4278.88|4279.5|4279.5|4278.56|4278.56|0
1638287010000|2021-11-30 15:43:30|4279.19|4279.19|4279.59|4279.59|4279.59|4279.59|4278.88|4278.88|0
1638287020000|2021-11-30 15:43:40|4279.91|4279.91|4279.46|4279.46|4280.08|4280.08|4279.46|4279.46|0
1638287030000|2021-11-30 15:43:50|4279.15|4279.15|4279.05|4279.05|4279.15|4279.15|4279.05|4279.05|0
1638287040000|2021-11-30 15:44:00|4279.17|4279.17|4279|4279|4279.26|4279.26|4278.9|4278.9|0
1638287050000|2021-11-30 15:44:10|4279.15|4279.15|4277.89|4277.89|4279.19|4279.19|4277.89|4277.89|0
1638287060000|2021-11-30 15:44:20|4277.8|4277.8|4277.08|4277.08|4277.8|4277.8|4276.86|4276.86|0
1638287070000|2021-11-30 15:44:30|4276.45|4276.45|4276.67|4276.67|4276.67|4276.67|4276.27|4276.27|0
1638287080000|2021-11-30 15:44:40|4276.7|4276.7|4276.98|4276.98|4277|4277|4276.7|4276.7|0
1638287090000|2021-11-30 15:44:50|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|0
1638287100000|2021-11-30 15:45:00|4276.77|4276.77|4276.39|4276.39|4276.77|4276.77|4276.39|4276.39|0
1638287110000|2021-11-30 15:45:10|4276.48|4276.48|4275.99|4275.99|4276.48|4276.48|4275.99|4275.99|0
1638287120000|2021-11-30 15:45:20|4275.84|4275.84|4275.52|4275.52|4275.84|4275.84|4275.52|4275.52|0
1638287130000|2021-11-30 15:45:30|4275.84|4275.84|4276.37|4276.37|4276.42|4276.42|4275.84|4275.84|0
1638287140000|2021-11-30 15:45:40|4276.06|4276.06|4276.43|4276.43|4276.43|4276.43|4276.06|4276.06|0
1638287150000|2021-11-30 15:45:50|4276.59|4276.59|4276.71|4276.71|4276.71|4276.71|4276.39|4276.39|0
1638287160000|2021-11-30 15:46:00|4277.02|4277.02|4277.02|4277.02|4277.11|4277.11|4277.02|4277.02|0
1638287170000|2021-11-30 15:46:10|4276.96|4276.96|4276.33|4276.33|4276.96|4276.96|4276.33|4276.33|0
1638287180000|2021-11-30 15:46:20|4276.65|4276.65|4276.65|4276.65|4276.65|4276.65|4276.65|4276.65|0
1638287200000|2021-11-30 15:46:40|4276.02|4276.02|4277.84|4277.84|4277.84|4277.84|4275.78|4275.78|0
1638287210000|2021-11-30 15:46:50|4277.53|4277.53|4277.84|4277.84|4277.84|4277.84|4277.38|4277.38|0
1638287220000|2021-11-30 15:47:00|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|0
1638287230000|2021-11-30 15:47:10|4279.4|4279.4|4280.16|4280.16|4280.78|4280.78|4279.4|4279.4|0
1638287240000|2021-11-30 15:47:20|4280.47|4280.47|4280.78|4280.78|4280.78|4280.78|4280.47|4280.47|0
1638287250000|2021-11-30 15:47:30|4280.72|4280.72|4281.34|4281.34|4281.34|4281.34|4280.63|4280.63|0
1638287260000|2021-11-30 15:47:40|4281.65|4281.65|4282.13|4282.13|4282.24|4282.24|4281.62|4281.62|0
1638287270000|2021-11-30 15:47:50|4282.09|4282.09|4281.62|4281.62|4282.09|4282.09|4281.31|4281.31|0
1638287280000|2021-11-30 15:48:00|4281.53|4281.53|4281.78|4281.78|4281.84|4281.84|4281.22|4281.22|0
1638287290000|2021-11-30 15:48:10|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|4281.47|0
1638287300000|2021-11-30 15:48:20|4281.5|4281.5|4281.27|4281.27|4281.5|4281.5|4281.01|4281.01|0
1638287310000|2021-11-30 15:48:30|4281.11|4281.11|4280.27|4280.27|4281.11|4281.11|4280.27|4280.27|0
1638287320000|2021-11-30 15:48:40|4280.18|4280.18|4280.84|4280.84|4280.84|4280.84|4280.07|4280.07|0
1638287330000|2021-11-30 15:48:50|4280.89|4280.89|4280.93|4280.93|4280.93|4280.93|4280.89|4280.89|0
1638287340000|2021-11-30 15:49:00|4280.3|4280.3|4280|4280|4280.61|4280.61|4279.99|4279.99|0
1638287350000|2021-11-30 15:49:10|4280.15|4280.15|4278.85|4278.85|4280.3|4280.3|4278.76|4278.76|0
1638287360000|2021-11-30 15:49:20|4278.7|4278.7|4278.81|4278.81|4279.16|4279.16|4278.7|4278.7|0
1638287370000|2021-11-30 15:49:30|4279.28|4279.28|4279.04|4279.04|4279.28|4279.28|4279.04|4279.04|0
1638287380000|2021-11-30 15:49:40|4278.73|4278.73|4280.41|4280.41|4280.44|4280.44|4278.73|4278.73|0
1638287390000|2021-11-30 15:49:50|4280.57|4280.57|4280.62|4280.62|4280.62|4280.62|4279.94|4279.94|0
1638287400000|2021-11-30 15:50:00|4280.31|4280.31|4279.45|4279.45|4280.31|4280.31|4279.45|4279.45|0
1638287410000|2021-11-30 15:50:10|4279.26|4279.26|4278.61|4278.61|4279.26|4279.26|4278.46|4278.46|0
1638287420000|2021-11-30 15:50:20|4279.08|4279.08|4279.55|4279.55|4279.55|4279.55|4279.08|4279.08|0
1638287430000|2021-11-30 15:50:30|4279.86|4279.86|4279|4279|4279.86|4279.86|4279|4279|0
1638287440000|2021-11-30 15:50:40|4278.68|4278.68|4278.22|4278.22|4278.68|4278.68|4278.22|4278.22|0
1638287450000|2021-11-30 15:50:50|4277.91|4277.91|4278.13|4278.13|4278.13|4278.13|4277.19|4277.19|0
1638287460000|2021-11-30 15:51:00|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|0
1638287470000|2021-11-30 15:51:10|4278.06|4278.06|4278|4278|4278.06|4278.06|4277.75|4277.75|0
1638287480000|2021-11-30 15:51:20|4277.94|4277.94|4278.25|4278.25|4278.25|4278.25|4277.57|4277.57|0
1638287490000|2021-11-30 15:51:30|4278.35|4278.35|4277.72|4277.72|4278.35|4278.35|4277.72|4277.72|0
1638287500000|2021-11-30 15:51:40|4277.75|4277.75|4277.38|4277.38|4278.12|4278.12|4277.38|4277.38|0
1638287510000|2021-11-30 15:51:50|4278|4278|4277.02|4277.02|4278|4278|4276.83|4276.83|0
1638287520000|2021-11-30 15:52:00|4277.33|4277.33|4277.14|4277.14|4277.33|4277.33|4277.1|4277.1|0
1638287530000|2021-11-30 15:52:10|4276.83|4276.83|4277.41|4277.41|4277.41|4277.41|4276.16|4276.16|0
1638287540000|2021-11-30 15:52:20|4277.5|4277.5|4276.69|4276.69|4277.81|4277.81|4276.69|4276.69|0
1638287550000|2021-11-30 15:52:30|4276.62|4276.62|4275.53|4275.53|4276.62|4276.62|4275.53|4275.53|0
1638287560000|2021-11-30 15:52:40|4275.38|4275.38|4275.23|4275.23|4275.38|4275.38|4275.23|4275.23|0
1638287570000|2021-11-30 15:52:50|4274.91|4274.91|4273.47|4273.47|4274.91|4274.91|4273.47|4273.47|0
1638287580000|2021-11-30 15:53:00|4273.78|4273.78|4272.95|4272.95|4273.94|4273.94|4272.95|4272.95|0
1638287590000|2021-11-30 15:53:10|4272.33|4272.33|4272.05|4272.05|4272.33|4272.33|4272.05|4272.05|0
1638287600000|2021-11-30 15:53:20|4272.37|4272.37|4271.54|4271.54|4272.37|4272.37|4270.92|4270.92|0
1638287610000|2021-11-30 15:53:30|4270.92|4270.92|4271.12|4271.12|4271.64|4271.64|4270.92|4270.92|0
1638287620000|2021-11-30 15:53:40|4270.81|4270.81|4271.25|4271.25|4271.25|4271.25|4270.31|4270.31|0
1638287630000|2021-11-30 15:53:50|4271.4|4271.4|4271.71|4271.71|4272.14|4272.14|4271.4|4271.4|0
1638287640000|2021-11-30 15:54:00|4271.4|4271.4|4273.5|4273.5|4273.5|4273.5|4271.4|4271.4|0
1638287650000|2021-11-30 15:54:10|4273.81|4273.81|4273.79|4273.79|4274.43|4274.43|4273.79|4273.79|0
1638287660000|2021-11-30 15:54:20|4273.73|4273.73|4275.23|4275.23|4275.23|4275.23|4273.73|4273.73|0
1638287670000|2021-11-30 15:54:30|4274.6|4274.6|4274.42|4274.42|4274.91|4274.91|4274.42|4274.42|0
1638287680000|2021-11-30 15:54:40|4275.04|4275.04|4275.35|4275.35|4275.66|4275.66|4274.73|4274.73|0
1638287690000|2021-11-30 15:54:50|4275.04|4275.04|4275.2|4275.2|4275.66|4275.66|4275.04|4275.04|0
1638287700000|2021-11-30 15:55:00|4275.32|4275.32|4275.05|4275.05|4275.56|4275.56|4275.05|4275.05|0
1638287710000|2021-11-30 15:55:10|4274.96|4274.96|4274.73|4274.73|4275.2|4275.2|4274.73|4274.73|0
1638287720000|2021-11-30 15:55:20|4275.05|4275.05|4274.85|4274.85|4275.05|4275.05|4274.54|4274.54|0
1638287730000|2021-11-30 15:55:30|4275.16|4275.16|4276.84|4276.84|4276.88|4276.88|4275.16|4275.16|0
1638287740000|2021-11-30 15:55:40|4276.79|4276.79|4277.14|4277.14|4277.14|4277.14|4276.21|4276.21|0
1638287750000|2021-11-30 15:55:50|4277.29|4277.29|4277.68|4277.68|4277.68|4277.68|4277.29|4277.29|0
1638287760000|2021-11-30 15:56:00|4277.52|4277.52|4278.22|4278.22|4278.22|4278.22|4276.67|4276.67|0
1638287770000|2021-11-30 15:56:10|4278.1|4278.1|4277.63|4277.63|4278.13|4278.13|4277.63|4277.63|0
1638287780000|2021-11-30 15:56:20|4277.94|4277.94|4278.31|4278.31|4278.31|4278.31|4277.94|4277.94|0
1638287790000|2021-11-30 15:56:30|4278|4278|4277.83|4277.83|4278|4278|4277.69|4277.69|0
1638287800000|2021-11-30 15:56:40|4278.15|4278.15|4278.26|4278.26|4278.95|4278.95|4278.15|4278.15|0
1638287810000|2021-11-30 15:56:50|4277.96|4277.96|4277.42|4277.42|4278.53|4278.53|4277.42|4277.42|0
1638287820000|2021-11-30 15:57:00|4278.04|4278.04|4278.55|4278.55|4279.02|4279.02|4278.04|4278.04|0
1638287830000|2021-11-30 15:57:10|4278.7|4278.7|4278.02|4278.02|4278.7|4278.7|4278.02|4278.02|0
1638287840000|2021-11-30 15:57:20|4277.71|4277.71|4277.81|4277.81|4277.81|4277.81|4277.71|4277.71|0
1638287850000|2021-11-30 15:57:30|4277.49|4277.49|4277.41|4277.41|4277.67|4277.67|4277.05|4277.05|0
1638287860000|2021-11-30 15:57:40|4277.45|4277.45|4277.45|4277.45|4277.45|4277.45|4277.14|4277.14|0
1638287870000|2021-11-30 15:57:50|4277.76|4277.76|4277.76|4277.76|4278.07|4278.07|4277.45|4277.45|0
1638287880000|2021-11-30 15:58:00|4278.07|4278.07|4277.75|4277.75|4278.07|4278.07|4277.75|4277.75|0
1638287890000|2021-11-30 15:58:10|4278.38|4278.38|4279.33|4279.33|4279.33|4279.33|4278.38|4278.38|0
1638287900000|2021-11-30 15:58:20|4279.49|4279.49|4279.49|4279.49|4279.8|4279.8|4279.49|4279.49|0
1638287910000|2021-11-30 15:58:30|4279.8|4279.8|4279.37|4279.37|4279.8|4279.8|4279.37|4279.37|0
1638287920000|2021-11-30 15:58:40|4279.22|4279.22|4279.49|4279.49|4279.58|4279.58|4278.82|4278.82|0
1638287930000|2021-11-30 15:58:50|4279.58|4279.58|4280.11|4280.11|4280.17|4280.17|4279.18|4279.18|0
1638287940000|2021-11-30 15:59:00|4280.17|4280.17|4280.61|4280.61|4280.61|4280.61|4279.8|4279.8|0
1638287950000|2021-11-30 15:59:10|4280.77|4280.77|4281.05|4281.05|4281.05|4281.05|4280.74|4280.74|0
1638287960000|2021-11-30 15:59:20|4281.36|4281.36|4281.86|4281.86|4281.86|4281.86|4281.36|4281.36|0
1638287970000|2021-11-30 15:59:30|4281.7|4281.7|4281.47|4281.47|4281.7|4281.7|4281.47|4281.47|0
1638287980000|2021-11-30 15:59:40|4281.16|4281.16|4280.81|4280.81|4281.78|4281.78|4280.66|4280.66|0
1638287990000|2021-11-30 15:59:50|4280.66|4280.66|4280.27|4280.27|4281.51|4281.51|4280.27|4280.27|0
1638288000000|2021-11-30 16:00:00|4279.96|4279.96|4279.03|4279.03|4280.12|4280.12|4279.03|4279.03|0
1638288010000|2021-11-30 16:00:10|4279|4279|4279.07|4279.07|4279.32|4279.32|4279|4279|0
1638288020000|2021-11-30 16:00:20|4278.91|4278.91|4279.78|4279.78|4279.78|4279.78|4278.29|4278.29|0
1638288030000|2021-11-30 16:00:30|4279.84|4279.84|4280.66|4280.66|4280.66|4280.66|4279.68|4279.68|0
1638288040000|2021-11-30 16:00:40|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|0
1638288050000|2021-11-30 16:00:50|4281.09|4281.09|4280.7|4280.7|4281.09|4281.09|4280.46|4280.46|0
1638288060000|2021-11-30 16:01:00|4281.01|4281.01|4280.23|4280.23|4281.01|4281.01|4280.23|4280.23|0
1638288070000|2021-11-30 16:01:10|4279.92|4279.92|4280.37|4280.37|4280.37|4280.37|4279.61|4279.61|0
1638288080000|2021-11-30 16:01:20|4279.91|4279.91|4281.16|4281.16|4281.16|4281.16|4279.91|4279.91|0
1638288090000|2021-11-30 16:01:30|4281.47|4281.47|4281.38|4281.38|4281.47|4281.47|4281.16|4281.16|0
1638288100000|2021-11-30 16:01:40|4281.56|4281.56|4282.86|4282.86|4283.18|4283.18|4281.56|4281.56|0
1638288110000|2021-11-30 16:01:50|4282.55|4282.55|4284.1|4284.1|4284.1|4284.1|4282.55|4282.55|0
1638288120000|2021-11-30 16:02:00|4283.95|4283.95|4284.44|4284.44|4284.44|4284.44|4283.66|4283.66|0
1638288130000|2021-11-30 16:02:10|4284.29|4284.29|4285.97|4285.97|4286.13|4286.13|4284.29|4284.29|0
1638288140000|2021-11-30 16:02:20|4286.27|4286.27|4286.13|4286.13|4286.27|4286.27|4285.5|4285.5|0
1638288150000|2021-11-30 16:02:30|4284.57|4284.57|4283.76|4283.76|4284.57|4284.57|4283.76|4283.76|0
1638288160000|2021-11-30 16:02:40|4283.45|4283.45|4283.18|4283.18|4283.45|4283.45|4283.18|4283.18|0
1638288170000|2021-11-30 16:02:50|4283.24|4283.24|4284.13|4284.13|4284.29|4284.29|4283.24|4283.24|0
1638288180000|2021-11-30 16:03:00|4285.07|4285.07|4285.67|4285.67|4285.76|4285.76|4285.07|4285.07|0
1638288190000|2021-11-30 16:03:10|4285.98|4285.98|4286.09|4286.09|4286.71|4286.71|4285.35|4285.35|0
1638288200000|2021-11-30 16:03:20|4286.49|4286.49|4287.26|4287.26|4287.89|4287.89|4286.49|4286.49|0
1638288210000|2021-11-30 16:03:30|4287.58|4287.58|4288.02|4288.02|4288.02|4288.02|4287.48|4287.48|0
1638288220000|2021-11-30 16:03:40|4288.09|4288.09|4287.46|4287.46|4288.09|4288.09|4287.46|4287.46|0
1638288230000|2021-11-30 16:03:50|4287.31|4287.31|4288.58|4288.58|4288.58|4288.58|4287.31|4287.31|0
1638288240000|2021-11-30 16:04:00|4287.95|4287.95|4287.95|4287.95|4288.27|4288.27|4287.95|4287.95|0
1638288250000|2021-11-30 16:04:10|4287.64|4287.64|4288.01|4288.01|4288.42|4288.42|4287.64|4287.64|0
1638288260000|2021-11-30 16:04:20|4288.64|4288.64|4288.31|4288.31|4288.94|4288.94|4288.31|4288.31|0
1638288270000|2021-11-30 16:04:30|4289.25|4289.25|4289.35|4289.35|4289.41|4289.41|4288.47|4288.47|0
1638288280000|2021-11-30 16:04:40|4289.04|4289.04|4290.5|4290.5|4290.5|4290.5|4289.04|4289.04|0
1638288290000|2021-11-30 16:04:50|4289.87|4289.87|4289.71|4289.71|4290.19|4290.19|4289.69|4289.69|0
1638288300000|2021-11-30 16:05:00|4289.62|4289.62|4290|4290|4290.03|4290.03|4289.57|4289.57|0
1638288310000|2021-11-30 16:05:10|4290.06|4290.06|4291.35|4291.35|4291.4|4291.4|4289.75|4289.75|0
1638288320000|2021-11-30 16:05:20|4291.66|4291.66|4292.56|4292.56|4292.56|4292.56|4291.66|4291.66|0
1638288330000|2021-11-30 16:05:30|4292.87|4292.87|4292.56|4292.56|4292.87|4292.87|4292.56|4292.56|0
1638288340000|2021-11-30 16:05:40|4292.65|4292.65|4292.71|4292.71|4293.11|4293.11|4292.65|4292.65|0
1638288350000|2021-11-30 16:05:50|4293.71|4293.71|4293.55|4293.55|4293.86|4293.86|4293.55|4293.55|0
1638288360000|2021-11-30 16:06:00|4293.24|4293.24|4293.19|4293.19|4293.55|4293.55|4293.19|4293.19|0
1638288370000|2021-11-30 16:06:10|4293.18|4293.18|4293.08|4293.08|4293.49|4293.49|4293.08|4293.08|0
1638288380000|2021-11-30 16:06:20|4292.75|4292.75|4293.1|4293.1|4293.1|4293.1|4292.75|4292.75|0
1638288390000|2021-11-30 16:06:30|4293.41|4293.41|4293.65|4293.65|4293.65|4293.65|4293.18|4293.18|0
1638288400000|2021-11-30 16:06:40|4293.61|4293.61|4292.86|4292.86|4293.89|4293.89|4292.86|4292.86|0
1638288410000|2021-11-30 16:06:50|4293.48|4293.48|4293.74|4293.74|4293.74|4293.74|4292.87|4292.87|0
1638288420000|2021-11-30 16:07:00|4293.62|4293.62|4293.71|4293.71|4293.71|4293.71|4293.31|4293.31|0
1638288430000|2021-11-30 16:07:10|4293.77|4293.77|4294.96|4294.96|4294.96|4294.96|4293.77|4293.77|0
1638288440000|2021-11-30 16:07:20|4295.9|4295.9|4296.34|4296.34|4296.34|4296.34|4295.58|4295.58|0
1638288450000|2021-11-30 16:07:30|4296.42|4296.42|4296.75|4296.75|4297.07|4297.07|4296.42|4296.42|0
1638288460000|2021-11-30 16:07:40|4296.44|4296.44|4295.03|4295.03|4296.54|4296.54|4295.03|4295.03|0
1638288470000|2021-11-30 16:07:50|4295.18|4295.18|4294.99|4294.99|4295.18|4295.18|4294.72|4294.72|0
1638288480000|2021-11-30 16:08:00|4294.36|4294.36|4295.86|4295.86|4295.86|4295.86|4293.97|4293.97|0
1638288490000|2021-11-30 16:08:10|4295.95|4295.95|4296.63|4296.63|4296.63|4296.63|4295.95|4295.95|0
1638288500000|2021-11-30 16:08:20|4296.48|4296.48|4295.95|4295.95|4296.48|4296.48|4295.7|4295.7|0
1638288510000|2021-11-30 16:08:30|4295.86|4295.86|4296.63|4296.63|4296.95|4296.95|4295.86|4295.86|0
1638288520000|2021-11-30 16:08:40|4296.48|4296.48|4296.48|4296.48|4296.63|4296.63|4296.48|4296.48|0
1638288530000|2021-11-30 16:08:50|4296.63|4296.63|4297.64|4297.64|4297.64|4297.64|4296.63|4296.63|0
1638288540000|2021-11-30 16:09:00|4297.48|4297.48|4297.54|4297.54|4297.89|4297.89|4297.22|4297.22|0
1638288550000|2021-11-30 16:09:10|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|0
1638288560000|2021-11-30 16:09:20|4296.82|4296.82|4296.46|4296.46|4296.82|4296.82|4296.46|4296.46|0
1638288570000|2021-11-30 16:09:30|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|0
1638288580000|2021-11-30 16:09:40|4296.17|4296.17|4295.24|4295.24|4296.17|4296.17|4295.24|4295.24|0
1638288590000|2021-11-30 16:09:50|4295.13|4295.13|4293.98|4293.98|4295.13|4295.13|4293.98|4293.98|0
1638288600000|2021-11-30 16:10:00|4294.04|4294.04|4293.74|4293.74|4294.05|4294.05|4293.74|4293.74|0
1638288610000|2021-11-30 16:10:10|4293.62|4293.62|4293.05|4293.05|4293.68|4293.68|4293.05|4293.05|0
1638288620000|2021-11-30 16:10:20|4292.9|4292.9|4292.35|4292.35|4292.9|4292.9|4292.35|4292.35|0
1638288630000|2021-11-30 16:10:30|4292.32|4292.32|4292.64|4292.64|4292.64|4292.64|4292.32|4292.32|0
1638288640000|2021-11-30 16:10:40|4292.32|4292.32|4293.04|4293.04|4293.2|4293.2|4292.32|4292.32|0
1638288650000|2021-11-30 16:10:50|4293.08|4293.08|4293.98|4293.98|4293.98|4293.98|4293.08|4293.08|0
1638288660000|2021-11-30 16:11:00|4294.44|4294.44|4294.77|4294.77|4294.77|4294.77|4294.04|4294.04|0
1638288670000|2021-11-30 16:11:10|4294.82|4294.82|4294.19|4294.19|4294.82|4294.82|4294.19|4294.19|0
1638288680000|2021-11-30 16:11:20|4294.21|4294.21|4294.83|4294.83|4294.83|4294.83|4294.21|4294.21|0
1638288690000|2021-11-30 16:11:30|4294.52|4294.52|4294.92|4294.92|4294.92|4294.92|4294.52|4294.52|0
1638288700000|2021-11-30 16:11:40|4295.19|4295.19|4295.36|4295.36|4295.65|4295.65|4295.02|4295.02|0
1638288710000|2021-11-30 16:11:50|4295.18|4295.18|4295.57|4295.57|4295.57|4295.57|4295.18|4295.18|0
1638288720000|2021-11-30 16:12:00|4295.48|4295.48|4295.15|4295.15|4295.48|4295.48|4295.15|4295.15|0
1638288730000|2021-11-30 16:12:10|4295.34|4295.34|4295.04|4295.04|4295.34|4295.34|4294.89|4294.89|0
1638288740000|2021-11-30 16:12:20|4294.74|4294.74|4294.31|4294.31|4294.78|4294.78|4294.31|4294.31|0
1638288750000|2021-11-30 16:12:30|4294.5|4294.5|4294.78|4294.78|4294.78|4294.78|4294.5|4294.5|0
1638288760000|2021-11-30 16:12:40|4294.93|4294.93|4294.81|4294.81|4295.18|4295.18|4294.81|4294.81|0
1638288770000|2021-11-30 16:12:50|4294.75|4294.75|4293.96|4293.96|4294.84|4294.84|4293.92|4293.92|0
1638288780000|2021-11-30 16:13:00|4293.87|4293.87|4293.64|4293.64|4293.87|4293.87|4293.56|4293.56|0
1638288790000|2021-11-30 16:13:10|4293.18|4293.18|4292.61|4292.61|4293.18|4293.18|4292.42|4292.42|0
1638288800000|2021-11-30 16:13:20|4292.71|4292.71|4293.23|4293.23|4293.23|4293.23|4292.71|4292.71|0
1638288810000|2021-11-30 16:13:30|4293.35|4293.35|4295.68|4295.68|4295.77|4295.77|4293.35|4293.35|0
1638288820000|2021-11-30 16:13:40|4295.72|4295.72|4295|4295|4295.72|4295.72|4295|4295|0
1638288830000|2021-11-30 16:13:50|4294.84|4294.84|4294.5|4294.5|4295.21|4295.21|4294.5|4294.5|0
1638288840000|2021-11-30 16:14:00|4294.19|4294.19|4294.57|4294.57|4294.72|4294.72|4294.09|4294.09|0
1638288850000|2021-11-30 16:14:10|4294.48|4294.48|4294.16|4294.16|4294.48|4294.48|4294.16|4294.16|0
1638288860000|2021-11-30 16:14:20|4294.47|4294.47|4294.6|4294.6|4294.6|4294.6|4294.47|4294.47|0
1638288870000|2021-11-30 16:14:30|4294.91|4294.91|4295.18|4295.18|4295.18|4295.18|4294.91|4294.91|0
1638288880000|2021-11-30 16:14:40|4294.87|4294.87|4294.87|4294.87|4294.87|4294.87|4294.87|4294.87|0
1638288890000|2021-11-30 16:14:50|4294.56|4294.56|4294.79|4294.79|4294.79|4294.79|4294.24|4294.24|0
1638288900000|2021-11-30 16:15:00|4294.48|4294.48|4295.25|4295.25|4295.25|4295.25|4293.98|4293.98|0
1638288910000|2021-11-30 16:15:10|4295.57|4295.57|4295.25|4295.25|4295.88|4295.88|4295.25|4295.25|0
1638288920000|2021-11-30 16:15:20|4295.88|4295.88|4295.95|4295.95|4296.34|4296.34|4295.88|4295.88|0
1638288930000|2021-11-30 16:15:30|4296.57|4296.57|4296.9|4296.9|4297.06|4297.06|4296.57|4296.57|0
1638288940000|2021-11-30 16:15:40|4297|4297|4297.57|4297.57|4297.57|4297.57|4297|4297|0
1638288950000|2021-11-30 16:15:50|4297.88|4297.88|4297.86|4297.86|4298.02|4298.02|4297.66|4297.66|0
1638288960000|2021-11-30 16:16:00|4297.71|4297.71|4297.46|4297.46|4297.77|4297.77|4297.46|4297.46|0
1638288970000|2021-11-30 16:16:10|4297.34|4297.34|4296.96|4296.96|4297.34|4297.34|4296.96|4296.96|0
1638288980000|2021-11-30 16:16:20|4296.98|4296.98|4297.32|4297.32|4297.32|4297.32|4296.89|4296.89|0
1638288990000|2021-11-30 16:16:30|4297.41|4297.41|4297.03|4297.03|4297.41|4297.41|4296.95|4296.95|0
1638289000000|2021-11-30 16:16:40|4297.07|4297.07|4297.12|4297.12|4297.12|4297.12|4296.76|4296.76|0
1638289010000|2021-11-30 16:16:50|4296.81|4296.81|4296.56|4296.56|4297.27|4297.27|4296.56|4296.56|0
1638289020000|2021-11-30 16:17:00|4296.38|4296.38|4295.44|4295.44|4296.38|4296.38|4295.44|4295.44|0
1638289030000|2021-11-30 16:17:10|4295.38|4295.38|4295.16|4295.16|4295.78|4295.78|4295.16|4295.16|0
1638289040000|2021-11-30 16:17:20|4295.01|4295.01|4294.32|4294.32|4295.01|4295.01|4294.32|4294.32|0
1638289050000|2021-11-30 16:17:30|4294.64|4294.64|4294.57|4294.57|4294.79|4294.79|4294.32|4294.32|0
1638289060000|2021-11-30 16:17:40|4294.97|4294.97|4294.18|4294.18|4294.97|4294.97|4294.18|4294.18|0
1638289070000|2021-11-30 16:17:50|4293.94|4293.94|4293.92|4293.92|4294.23|4294.23|4293.61|4293.61|0
1638289080000|2021-11-30 16:18:00|4293.61|4293.61|4293.12|4293.12|4293.61|4293.61|4293.12|4293.12|0
1638289090000|2021-11-30 16:18:10|4293.43|4293.43|4293.09|4293.09|4293.43|4293.43|4293.09|4293.09|0
1638289100000|2021-11-30 16:18:20|4293|4293|4292.67|4292.67|4293.22|4293.22|4292.67|4292.67|0
1638289110000|2021-11-30 16:18:30|4292.2|4292.2|4292.56|4292.56|4292.56|4292.56|4291.93|4291.93|0
1638289120000|2021-11-30 16:18:40|4292.51|4292.51|4292.41|4292.41|4292.51|4292.51|4292.41|4292.41|0
1638289130000|2021-11-30 16:18:50|4292.1|4292.1|4291.48|4291.48|4292.1|4292.1|4291.48|4291.48|0
1638289140000|2021-11-30 16:19:00|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|0
1638289150000|2021-11-30 16:19:10|4291.02|4291.02|4290.67|4290.67|4291.02|4291.02|4290.67|4290.67|0
1638289160000|2021-11-30 16:19:20|4290.7|4290.7|4290.89|4290.89|4290.89|4290.89|4290.7|4290.7|0
1638289170000|2021-11-30 16:19:30|4290.58|4290.58|4291.3|4291.3|4291.3|4291.3|4290.58|4290.58|0
1638289180000|2021-11-30 16:19:40|4291.61|4291.61|4291.49|4291.49|4291.61|4291.61|4291.49|4291.49|0
1638289190000|2021-11-30 16:19:50|4290.86|4290.86|4290.89|4290.89|4291.09|4291.09|4290.47|4290.47|0
1638289200000|2021-11-30 16:20:00|4290.83|4290.83|4290.52|4290.52|4290.83|4290.83|4290.52|4290.52|0
1638289210000|2021-11-30 16:20:10|4290.46|4290.46|4291.28|4291.28|4291.28|4291.28|4290.46|4290.46|0
1638289220000|2021-11-30 16:20:20|4291.27|4291.27|4291.2|4291.2|4291.27|4291.27|4290.95|4290.95|0
1638289230000|2021-11-30 16:20:30|4291.14|4291.14|4290.85|4290.85|4291.14|4291.14|4290.79|4290.79|0
1638289240000|2021-11-30 16:20:40|4290.66|4290.66|4290.78|4290.78|4291.38|4291.38|4290.66|4290.66|0
1638289250000|2021-11-30 16:20:50|4290.47|4290.47|4290.41|4290.41|4290.47|4290.47|4290.41|4290.41|0
1638289260000|2021-11-30 16:21:00|4290.36|4290.36|4288.96|4288.96|4290.36|4290.36|4288.96|4288.96|0
1638289270000|2021-11-30 16:21:10|4288.87|4288.87|4288.09|4288.09|4288.87|4288.87|4288.09|4288.09|0
1638289280000|2021-11-30 16:21:20|4288.41|4288.41|4288.33|4288.33|4288.45|4288.45|4287.71|4287.71|0
1638289290000|2021-11-30 16:21:30|4288.18|4288.18|4288.02|4288.02|4288.33|4288.33|4288.02|4288.02|0
1638289300000|2021-11-30 16:21:40|4287.86|4287.86|4287.55|4287.55|4287.86|4287.86|4287.55|4287.55|0
1638289310000|2021-11-30 16:21:50|4287.24|4287.24|4287.09|4287.09|4287.24|4287.24|4287.09|4287.09|0
1638289320000|2021-11-30 16:22:00|4286.77|4286.77|4286.16|4286.16|4286.77|4286.77|4286.12|4286.12|0
1638289330000|2021-11-30 16:22:10|4286|4286|4285.54|4285.54|4286|4286|4285.23|4285.23|0
1638289340000|2021-11-30 16:22:20|4285.69|4285.69|4284.85|4284.85|4285.72|4285.72|4284.85|4284.85|0
1638289350000|2021-11-30 16:22:30|4284.53|4284.53|4284.42|4284.42|4284.57|4284.57|4284.42|4284.42|0
1638289360000|2021-11-30 16:22:40|4284.11|4284.11|4284.08|4284.08|4284.11|4284.11|4283.99|4283.99|0
1638289370000|2021-11-30 16:22:50|4284.4|4284.4|4285.61|4285.61|4285.61|4285.61|4284.34|4284.34|0
1638289380000|2021-11-30 16:23:00|4285.67|4285.67|4286.55|4286.55|4286.86|4286.86|4285.67|4285.67|0
1638289390000|2021-11-30 16:23:10|4286.24|4286.24|4286.28|4286.28|4286.28|4286.28|4286.24|4286.24|0
1638289400000|2021-11-30 16:23:20|4286.24|4286.24|4286.24|4286.24|4286.24|4286.24|4286.24|4286.24|0
1638289410000|2021-11-30 16:23:30|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|0
1638289420000|2021-11-30 16:23:40|4286.18|4286.18|4285.71|4285.71|4286.18|4286.18|4285.71|4285.71|0
1638289430000|2021-11-30 16:23:50|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|0
1638289440000|2021-11-30 16:24:00|4285.8|4285.8|4285.96|4285.96|4286.06|4286.06|4285.51|4285.51|0
1638289450000|2021-11-30 16:24:10|4285.65|4285.65|4285.74|4285.74|4285.74|4285.74|4285.65|4285.65|0
1638289470000|2021-11-30 16:24:30|4286.2|4286.2|4285.24|4285.24|4286.26|4286.26|4285.24|4285.24|0
1638289480000|2021-11-30 16:24:40|4285.1|4285.1|4284.79|4284.79|4285.1|4285.1|4284.79|4284.79|0
1638289490000|2021-11-30 16:24:50|4285.26|4285.26|4285.17|4285.17|4285.26|4285.26|4285.15|4285.15|0
1638289500000|2021-11-30 16:25:00|4284.46|4284.46|4284.89|4284.89|4284.89|4284.89|4284|4284|0
1638289510000|2021-11-30 16:25:10|4284.58|4284.58|4284.65|4284.65|4284.65|4284.65|4284.02|4284.02|0
1638289520000|2021-11-30 16:25:20|4284.96|4284.96|4285.56|4285.56|4285.56|4285.56|4284.96|4284.96|0
1638289530000|2021-11-30 16:25:30|4285.25|4285.25|4284.27|4284.27|4285.25|4285.25|4284.26|4284.26|0
1638289540000|2021-11-30 16:25:40|4283.87|4283.87|4284.49|4284.49|4284.49|4284.49|4283.87|4283.87|0
1638289550000|2021-11-30 16:25:50|4284.58|4284.58|4284.62|4284.62|4284.72|4284.72|4284.58|4284.58|0
1638289560000|2021-11-30 16:26:00|4284.72|4284.72|4285.09|4285.09|4285.21|4285.21|4284.72|4284.72|0
1638289570000|2021-11-30 16:26:10|4285.4|4285.4|4286.64|4286.64|4286.64|4286.64|4285.34|4285.34|0
1638289580000|2021-11-30 16:26:20|4286.69|4286.69|4287.4|4287.4|4287.72|4287.72|4286.69|4286.69|0
1638289590000|2021-11-30 16:26:30|4287.72|4287.72|4288.33|4288.33|4288.49|4288.49|4287.72|4287.72|0
1638289600000|2021-11-30 16:26:40|4288.18|4288.18|4287.9|4287.9|4288.22|4288.22|4287.87|4287.87|0
1638289610000|2021-11-30 16:26:50|4288.22|4288.22|4287.75|4287.75|4289.09|4289.09|4287.75|4287.75|0
1638289620000|2021-11-30 16:27:00|4287.44|4287.44|4287.38|4287.38|4287.78|4287.78|4287.38|4287.38|0
1638289630000|2021-11-30 16:27:10|4287.94|4287.94|4288.85|4288.85|4288.85|4288.85|4287.94|4287.94|0
1638289640000|2021-11-30 16:27:20|4289.16|4289.16|4289.34|4289.34|4289.34|4289.34|4289.03|4289.03|0
1638289650000|2021-11-30 16:27:30|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|0
1638289660000|2021-11-30 16:27:40|4288.72|4288.72|4288.33|4288.33|4289.03|4289.03|4288.33|4288.33|0
1638289670000|2021-11-30 16:27:50|4287.71|4287.71|4287.37|4287.37|4288.02|4288.02|4287.37|4287.37|0
1638289680000|2021-11-30 16:28:00|4287.46|4287.46|4286.97|4286.97|4287.46|4287.46|4286.97|4286.97|0
1638289690000|2021-11-30 16:28:10|4287.28|4287.28|4287.83|4287.83|4287.83|4287.83|4287.21|4287.21|0
1638289700000|2021-11-30 16:28:20|4288.15|4288.15|4287.77|4287.77|4288.71|4288.71|4287.52|4287.52|0
1638289710000|2021-11-30 16:28:30|4287.62|4287.62|4285.84|4285.84|4287.62|4287.62|4285.84|4285.84|0
1638289720000|2021-11-30 16:28:40|4285.53|4285.53|4285.64|4285.64|4285.7|4285.7|4284.71|4284.71|0
1638289730000|2021-11-30 16:28:50|4286.27|4286.27|4285.64|4285.64|4286.27|4286.27|4285.64|4285.64|0
1638289740000|2021-11-30 16:29:00|4285.32|4285.32|4283.55|4283.55|4285.45|4285.45|4283.42|4283.42|0
1638289750000|2021-11-30 16:29:10|4283.86|4283.86|4282.24|4282.24|4283.89|4283.89|4281.78|4281.78|0
1638289760000|2021-11-30 16:29:20|4282.18|4282.18|4281.02|4281.02|4282.24|4282.24|4280.79|4280.79|0
1638289770000|2021-11-30 16:29:30|4280.39|4280.39|4282.56|4282.56|4282.56|4282.56|4280|4280|0
1638289780000|2021-11-30 16:29:40|4282.25|4282.25|4284.9|4284.9|4285.21|4285.21|4281.41|4281.41|0
1638289790000|2021-11-30 16:29:50|4284.94|4284.94|4280.26|4280.26|4284.94|4284.94|4280.26|4280.26|0
1638346500000|2021-12-01 08:15:00|4266.58|4266.58|4262.87|4262.87|4266.58|4266.58|4262.87|4262.87|0
1638346510000|2021-12-01 08:15:10|4262.96|4262.96|4265.44|4265.44|4265.44|4265.44|4262.96|4262.96|0
1638346520000|2021-12-01 08:15:20|4265.9|4265.9|4263.87|4263.87|4265.9|4265.9|4263.56|4263.56|0
1638346530000|2021-12-01 08:15:30|4262.95|4262.95|4264.29|4264.29|4264.29|4264.29|4262.33|4262.33|0
1638346540000|2021-12-01 08:15:40|4263.66|4263.66|4261.97|4261.97|4263.66|4263.66|4261.36|4261.36|0
1638346550000|2021-12-01 08:15:50|4263.53|4263.53|4263.99|4263.99|4265.23|4265.23|4263.53|4263.53|0
1638346560000|2021-12-01 08:16:00|4264.76|4264.76|4265.22|4265.22|4265.84|4265.84|4264.76|4264.76|0
1638346570000|2021-12-01 08:16:10|4265.21|4265.21|4267.28|4267.28|4267.28|4267.28|4265.21|4265.21|0
1638346580000|2021-12-01 08:16:20|4267.74|4267.74|4268.38|4268.38|4268.38|4268.38|4267.74|4267.74|0
1638346590000|2021-12-01 08:16:30|4269.15|4269.15|4269.87|4269.87|4269.87|4269.87|4269.15|4269.15|0
1638346600000|2021-12-01 08:16:40|4269.41|4269.41|4270.63|4270.63|4270.94|4270.94|4269.41|4269.41|0
1638346610000|2021-12-01 08:16:50|4269.98|4269.98|4269.91|4269.91|4269.98|4269.98|4269.48|4269.48|0
1638346620000|2021-12-01 08:17:00|4269.75|4269.75|4270.01|4270.01|4270.36|4270.36|4269.11|4269.11|0
1638346630000|2021-12-01 08:17:10|4270.32|4270.32|4270.73|4270.73|4270.73|4270.73|4269.34|4269.34|0
1638346640000|2021-12-01 08:17:20|4270.42|4270.42|4270.06|4270.06|4270.46|4270.46|4269.53|4269.53|0
1638346650000|2021-12-01 08:17:30|4270.69|4270.69|4271|4271|4271|4271|4270.69|4270.69|0
1638346660000|2021-12-01 08:17:40|4270.39|4270.39|4270.66|4270.66|4271.09|4271.09|4270.35|4270.35|0
1638346670000|2021-12-01 08:17:50|4270.04|4270.04|4269.42|4269.42|4270.04|4270.04|4269.42|4269.42|0
1638346680000|2021-12-01 08:18:00|4269.73|4269.73|4268.17|4268.17|4269.73|4269.73|4267.54|4267.54|0
1638346690000|2021-12-01 08:18:10|4267.98|4267.98|4268.11|4268.11|4268.11|4268.11|4267.8|4267.8|0
1638346700000|2021-12-01 08:18:20|4268.2|4268.2|4267.98|4267.98|4268.2|4268.2|4267.67|4267.67|0
1638346710000|2021-12-01 08:18:30|4268.92|4268.92|4268.3|4268.3|4268.92|4268.92|4268.3|4268.3|0
1638346720000|2021-12-01 08:18:40|4267.36|4267.36|4266.74|4266.74|4267.36|4267.36|4266.74|4266.74|0
1638346730000|2021-12-01 08:18:50|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|0
1638346740000|2021-12-01 08:19:00|4266.62|4266.62|4266.32|4266.32|4266.62|4266.62|4265.07|4265.07|0
1638346750000|2021-12-01 08:19:10|4266|4266|4266|4266|4266|4266|4266|4266|0
1638346760000|2021-12-01 08:19:20|4266.32|4266.32|4266.1|4266.1|4267.03|4267.03|4266.1|4266.1|0
1638346770000|2021-12-01 08:19:30|4265.94|4265.94|4265.41|4265.41|4265.94|4265.94|4265.32|4265.32|0
1638346780000|2021-12-01 08:19:40|4265.56|4265.56|4267.05|4267.05|4267.42|4267.42|4265.41|4265.41|0
1638346790000|2021-12-01 08:19:50|4267.36|4267.36|4266.75|4266.75|4267.36|4267.36|4266.75|4266.75|0
1638346800000|2021-12-01 08:20:00|4266.59|4266.59|4265.68|4265.68|4266.93|4266.93|4265.68|4265.68|0
1638346810000|2021-12-01 08:20:10|4265.37|4265.37|4265.06|4265.06|4265.37|4265.37|4265.06|4265.06|0
1638346820000|2021-12-01 08:20:20|4264.97|4264.97|4265.36|4265.36|4265.36|4265.36|4264.75|4264.75|0
1638346830000|2021-12-01 08:20:30|4265.67|4265.67|4265.67|4265.67|4265.67|4265.67|4265.67|4265.67|0
1638346840000|2021-12-01 08:20:40|4265.58|4265.58|4265.12|4265.12|4265.58|4265.58|4265.12|4265.12|0
1638346850000|2021-12-01 08:20:50|4264.81|4264.81|4266.43|4266.43|4266.43|4266.43|4264.6|4264.6|0
1638346860000|2021-12-01 08:21:00|4266.44|4266.44|4265.82|4265.82|4266.75|4266.75|4265.82|4265.82|0
1638346870000|2021-12-01 08:21:10|4265.66|4265.66|4265.66|4265.66|4265.66|4265.66|4265.66|4265.66|0
1638346880000|2021-12-01 08:21:20|4265.35|4265.35|4265.97|4265.97|4265.97|4265.97|4265.35|4265.35|0
1638346890000|2021-12-01 08:21:30|4265.79|4265.79|4265.39|4265.39|4265.79|4265.79|4264.76|4264.76|0
1638346900000|2021-12-01 08:21:40|4265.85|4265.85|4266.01|4266.01|4266.32|4266.32|4265.69|4265.69|0
1638346910000|2021-12-01 08:21:50|4266.12|4266.12|4266.43|4266.43|4266.43|4266.43|4266.12|4266.12|0
1638346920000|2021-12-01 08:22:00|4266.12|4266.12|4266.2|4266.2|4266.2|4266.2|4265.81|4265.81|0
1638346930000|2021-12-01 08:22:10|4266.24|4266.24|4267.02|4267.02|4267.02|4267.02|4266.24|4266.24|0
1638346940000|2021-12-01 08:22:20|4265.77|4265.77|4265.31|4265.31|4265.77|4265.77|4265.16|4265.16|0
1638346950000|2021-12-01 08:22:30|4264.37|4264.37|4264.41|4264.41|4264.53|4264.53|4264.37|4264.37|0
1638346960000|2021-12-01 08:22:40|4264.56|4264.56|4264.56|4264.56|4264.56|4264.56|4264.56|4264.56|0
1638346970000|2021-12-01 08:22:50|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|0
1638346980000|2021-12-01 08:23:00|4263.8|4263.8|4262.46|4262.46|4263.8|4263.8|4261.68|4261.68|0
1638346990000|2021-12-01 08:23:10|4262.63|4262.63|4263.55|4263.55|4263.55|4263.55|4262.63|4262.63|0
1638347000000|2021-12-01 08:23:20|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|0
1638347020000|2021-12-01 08:23:40|4263.47|4263.47|4263.35|4263.35|4263.53|4263.53|4263.35|4263.35|0
1638347030000|2021-12-01 08:23:50|4262.72|4262.72|4262.47|4262.47|4262.72|4262.72|4262.16|4262.16|0
1638347040000|2021-12-01 08:24:00|4262.41|4262.41|4262.41|4262.41|4262.47|4262.47|4262.41|4262.41|0
1638347050000|2021-12-01 08:24:10|4262.73|4262.73|4261.92|4261.92|4262.79|4262.79|4261.76|4261.76|0
1638347060000|2021-12-01 08:24:20|4262.23|4262.23|4262.04|4262.04|4262.23|4262.23|4261.99|4261.99|0
1638347070000|2021-12-01 08:24:30|4262.14|4262.14|4262.22|4262.22|4262.22|4262.22|4262.14|4262.14|0
1638347080000|2021-12-01 08:24:40|4262.27|4262.27|4262.17|4262.17|4262.48|4262.48|4262.17|4262.17|0
1638347090000|2021-12-01 08:24:50|4262.21|4262.21|4261.43|4261.43|4262.36|4262.36|4261.43|4261.43|0
1638347100000|2021-12-01 08:25:00|4261.49|4261.49|4261.32|4261.32|4261.64|4261.64|4261.32|4261.32|0
1638347110000|2021-12-01 08:25:10|4260.71|4260.71|4260.79|4260.79|4260.79|4260.79|4259.28|4259.28|0
1638347120000|2021-12-01 08:25:20|4261.1|4261.1|4259.38|4259.38|4261.87|4261.87|4258.67|4258.67|0
1638347130000|2021-12-01 08:25:30|4259.54|4259.54|4259.51|4259.51|4259.54|4259.54|4259.38|4259.38|0
1638347140000|2021-12-01 08:25:40|4259.32|4259.32|4259.36|4259.36|4259.36|4259.36|4259.15|4259.15|0
1638347150000|2021-12-01 08:25:50|4259.45|4259.45|4258.55|4258.55|4259.45|4259.45|4258.55|4258.55|0
1638347160000|2021-12-01 08:26:00|4258.44|4258.44|4258.97|4258.97|4259.21|4259.21|4258.44|4258.44|0
1638347170000|2021-12-01 08:26:10|4258.66|4258.66|4258.95|4258.95|4258.95|4258.95|4258.66|4258.66|0
1638347180000|2021-12-01 08:26:20|4258.83|4258.83|4260.32|4260.32|4260.32|4260.32|4258.06|4258.06|0
1638347190000|2021-12-01 08:26:30|4259.7|4259.7|4258.45|4258.45|4259.7|4259.7|4258.45|4258.45|0
1638347200000|2021-12-01 08:26:40|4258.76|4258.76|4259.12|4259.12|4259.12|4259.12|4258.76|4258.76|0
1638347210000|2021-12-01 08:26:50|4258.8|4258.8|4257.95|4257.95|4259.21|4259.21|4257.95|4257.95|0
1638347220000|2021-12-01 08:27:00|4257.7|4257.7|4257.99|4257.99|4258.39|4258.39|4257.7|4257.7|0
1638347230000|2021-12-01 08:27:10|4257.84|4257.84|4257.59|4257.59|4257.84|4257.84|4257.23|4257.23|0
1638347240000|2021-12-01 08:27:20|4257.9|4257.9|4258.3|4258.3|4258.3|4258.3|4257.9|4257.9|0
1638347250000|2021-12-01 08:27:30|4258.59|4258.59|4257.99|4257.99|4258.59|4258.59|4257.99|4257.99|0
1638347260000|2021-12-01 08:27:40|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|4258.18|0
1638347270000|2021-12-01 08:27:50|4258.49|4258.49|4259.3|4259.3|4259.3|4259.3|4258.49|4258.49|0
1638347280000|2021-12-01 08:28:00|4258.05|4258.05|4257.92|4257.92|4258.05|4258.05|4257.82|4257.82|0
1638347290000|2021-12-01 08:28:10|4258.22|4258.22|4257.64|4257.64|4258.26|4258.26|4257.64|4257.64|0
1638347300000|2021-12-01 08:28:20|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|0
1638347310000|2021-12-01 08:28:30|4256.97|4256.97|4256.97|4256.97|4256.97|4256.97|4256.97|4256.97|0
1638347320000|2021-12-01 08:28:40|4256.35|4256.35|4255.62|4255.62|4256.35|4256.35|4254.33|4254.33|0
1638347330000|2021-12-01 08:28:50|4255.6|4255.6|4255.88|4255.88|4255.97|4255.97|4255.5|4255.5|0
1638347340000|2021-12-01 08:29:00|4256.18|4256.18|4255.88|4255.88|4256.18|4256.18|4255.88|4255.88|0
1638347350000|2021-12-01 08:29:10|4256.81|4256.81|4256.5|4256.5|4256.81|4256.81|4255.73|4255.73|0
1638347360000|2021-12-01 08:29:20|4256.81|4256.81|4256.18|4256.18|4256.81|4256.81|4256.18|4256.18|0
1638347370000|2021-12-01 08:29:30|4256.28|4256.28|4256.1|4256.1|4256.28|4256.28|4256.1|4256.1|0
1638347380000|2021-12-01 08:29:40|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|0
1638347390000|2021-12-01 08:29:50|4256.5|4256.5|4257.43|4257.43|4257.43|4257.43|4256.5|4256.5|0
1638347400000|2021-12-01 08:30:00|4257.13|4257.13|4255.81|4255.81|4257.13|4257.13|4255.5|4255.5|0
1638347410000|2021-12-01 08:30:10|4256.12|4256.12|4254.82|4254.82|4256.12|4256.12|4254.24|4254.24|0
1638347420000|2021-12-01 08:30:20|4254.19|4254.19|4253.57|4253.57|4254.19|4254.19|4253.57|4253.57|0
1638347430000|2021-12-01 08:30:30|4253.26|4253.26|4253.11|4253.11|4253.26|4253.26|4253.11|4253.11|0
1638347440000|2021-12-01 08:30:40|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|0
1638347450000|2021-12-01 08:30:50|4253.08|4253.08|4253.13|4253.13|4253.13|4253.13|4253.08|4253.08|0
1638347460000|2021-12-01 08:31:00|4253.44|4253.44|4252.41|4252.41|4253.59|4253.59|4252.41|4252.41|0
1638347470000|2021-12-01 08:31:10|4252.4|4252.4|4252.18|4252.18|4252.49|4252.49|4252.18|4252.18|0
1638347480000|2021-12-01 08:31:20|4251.78|4251.78|4251.93|4251.93|4251.93|4251.93|4251.15|4251.15|0
1638347490000|2021-12-01 08:31:30|4251.47|4251.47|4251.12|4251.12|4251.58|4251.58|4250.64|4250.64|0
1638347500000|2021-12-01 08:31:40|4251.27|4251.27|4250.82|4250.82|4251.64|4251.64|4250.82|4250.82|0
1638347510000|2021-12-01 08:31:50|4250.91|4250.91|4250.76|4250.76|4250.95|4250.95|4250.76|4250.76|0
1638347520000|2021-12-01 08:32:00|4250.14|4250.14|4250.18|4250.18|4250.45|4250.45|4250.14|4250.14|0
1638347530000|2021-12-01 08:32:10|4250.09|4250.09|4249.92|4249.92|4250.23|4250.23|4249.92|4249.92|0
1638347540000|2021-12-01 08:32:20|4250.07|4250.07|4251.62|4251.62|4251.62|4251.62|4250.07|4250.07|0
1638347550000|2021-12-01 08:32:30|4251.31|4251.31|4250.69|4250.69|4251.31|4251.31|4250.38|4250.38|0
1638347560000|2021-12-01 08:32:40|4250.84|4250.84|4250.84|4250.84|4250.84|4250.84|4250.84|4250.84|0
1638347570000|2021-12-01 08:32:50|4251.4|4251.4|4253.29|4253.29|4253.29|4253.29|4251.4|4251.4|0
1638347580000|2021-12-01 08:33:00|4253.44|4253.44|4254.48|4254.48|4254.63|4254.63|4253.29|4253.29|0
1638347590000|2021-12-01 08:33:10|4254.16|4254.16|4254.25|4254.25|4254.25|4254.25|4254.01|4254.01|0
1638347600000|2021-12-01 08:33:20|4254.09|4254.09|4255.81|4255.81|4255.81|4255.81|4254.09|4254.09|0
1638347610000|2021-12-01 08:33:30|4256.09|4256.09|4256.04|4256.04|4256.09|4256.09|4255.14|4255.14|0
1638347620000|2021-12-01 08:33:40|4255.85|4255.85|4256.04|4256.04|4256.13|4256.13|4255.76|4255.76|0
1638347630000|2021-12-01 08:33:50|4255.85|4255.85|4255.59|4255.59|4255.95|4255.95|4255.5|4255.5|0
1638347640000|2021-12-01 08:34:00|4254.51|4254.51|4254.54|4254.54|4254.54|4254.54|4253.64|4253.64|0
1638347650000|2021-12-01 08:34:10|4254.45|4254.45|4254.02|4254.02|4254.45|4254.45|4253.66|4253.66|0
1638347660000|2021-12-01 08:34:20|4254.11|4254.11|4255.9|4255.9|4256.18|4256.18|4254.11|4254.11|0
1638347670000|2021-12-01 08:34:30|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|4254.96|4254.96|0
1638347680000|2021-12-01 08:34:40|4256.48|4256.48|4254.95|4254.95|4256.48|4256.48|4254.49|4254.49|0
1638347690000|2021-12-01 08:34:50|4255.4|4255.4|4255.2|4255.2|4255.4|4255.4|4254.85|4254.85|0
1638347700000|2021-12-01 08:35:00|4255.04|4255.04|4254.11|4254.11|4255.04|4255.04|4254.11|4254.11|0
1638347710000|2021-12-01 08:35:10|4254.58|4254.58|4254.27|4254.27|4254.58|4254.58|4254.27|4254.27|0
1638347720000|2021-12-01 08:35:20|4254.42|4254.42|4255.2|4255.2|4255.2|4255.2|4254.42|4254.42|0
1638347730000|2021-12-01 08:35:30|4255.52|4255.52|4254.89|4254.89|4255.52|4255.52|4254.89|4254.89|0
1638347740000|2021-12-01 08:35:40|4255.52|4255.52|4255.57|4255.57|4255.61|4255.61|4255.52|4255.52|0
1638347750000|2021-12-01 08:35:50|4255.26|4255.26|4255.41|4255.41|4255.72|4255.72|4255.26|4255.26|0
1638347760000|2021-12-01 08:36:00|4254.94|4254.94|4254.64|4254.64|4254.94|4254.94|4254.64|4254.64|0
1638347770000|2021-12-01 08:36:10|4254.73|4254.73|4254.73|4254.73|4254.73|4254.73|4254.73|4254.73|0
1638347790000|2021-12-01 08:36:30|4254.1|4254.1|4254.72|4254.72|4254.72|4254.72|4254.1|4254.1|0
1638347820000|2021-12-01 08:37:00|4255.03|4255.03|4254.72|4254.72|4255.03|4255.03|4254.72|4254.72|0
1638347830000|2021-12-01 08:37:10|4254.41|4254.41|4255.66|4255.66|4255.66|4255.66|4254.41|4254.41|0
1638347840000|2021-12-01 08:37:20|4255.75|4255.75|4255.64|4255.64|4255.75|4255.75|4255.64|4255.64|0
1638347860000|2021-12-01 08:37:40|4255.68|4255.68|4255.71|4255.71|4255.86|4255.86|4255.37|4255.37|0
1638347880000|2021-12-01 08:38:00|4256|4256|4256.14|4256.14|4256.14|4256.14|4256|4256|0
1638347890000|2021-12-01 08:38:10|4255.52|4255.52|4255.95|4255.95|4256.14|4256.14|4255.52|4255.52|0
1638347900000|2021-12-01 08:38:20|4256.26|4256.26|4256.25|4256.25|4256.57|4256.57|4256.25|4256.25|0
1638347910000|2021-12-01 08:38:30|4255.76|4255.76|4254.68|4254.68|4255.76|4255.76|4254.5|4254.5|0
1638347920000|2021-12-01 08:38:40|4254.53|4254.53|4254.37|4254.37|4254.53|4254.53|4254.37|4254.37|0
1638347930000|2021-12-01 08:38:50|4254.53|4254.53|4253.12|4253.12|4254.53|4254.53|4253.12|4253.12|0
1638347960000|2021-12-01 08:39:20|4253.04|4253.04|4251.77|4251.77|4253.04|4253.04|4251.77|4251.77|0
1638347970000|2021-12-01 08:39:30|4251.71|4251.71|4251.83|4251.83|4251.83|4251.83|4251.52|4251.52|0
1638347980000|2021-12-01 08:39:40|4251.71|4251.71|4251.31|4251.31|4251.71|4251.71|4251|4251|0
1638347990000|2021-12-01 08:39:50|4251.09|4251.09|4251.4|4251.4|4251.4|4251.4|4250.78|4250.78|0
1638348000000|2021-12-01 08:40:00|4251.28|4251.28|4251.59|4251.59|4251.59|4251.59|4251.28|4251.28|0
1638348020000|2021-12-01 08:40:20|4251.63|4251.63|4251.54|4251.54|4251.63|4251.63|4251.54|4251.54|0
1638348030000|2021-12-01 08:40:30|4251.85|4251.85|4252.34|4252.34|4252.34|4252.34|4251.85|4251.85|0
1638348040000|2021-12-01 08:40:40|4252.44|4252.44|4252.13|4252.13|4252.44|4252.44|4251.2|4251.2|0
1638348050000|2021-12-01 08:40:50|4251.98|4251.98|4251.78|4251.78|4251.98|4251.98|4251.78|4251.78|0
1638348070000|2021-12-01 08:41:10|4251.66|4251.66|4251.04|4251.04|4251.66|4251.66|4251.04|4251.04|0
1638348080000|2021-12-01 08:41:20|4250.8|4250.8|4250.12|4250.12|4250.8|4250.8|4250.12|4250.12|0
1638348090000|2021-12-01 08:41:30|4250.43|4250.43|4250.43|4250.43|4250.43|4250.43|4250.43|4250.43|0
1638348100000|2021-12-01 08:41:40|4250.58|4250.58|4250.58|4250.58|4250.58|4250.58|4250.58|4250.58|0
1638348110000|2021-12-01 08:41:50|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|0
1638348120000|2021-12-01 08:42:00|4251.33|4251.33|4251.37|4251.37|4252.05|4252.05|4251.27|4251.27|0
1638348130000|2021-12-01 08:42:10|4251.52|4251.52|4251.52|4251.52|4251.52|4251.52|4251.52|4251.52|0
1638348140000|2021-12-01 08:42:20|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|0
1638348150000|2021-12-01 08:42:30|4250.58|4250.58|4250.16|4250.16|4250.58|4250.58|4249.35|4249.35|0
1638348160000|2021-12-01 08:42:40|4250.01|4250.01|4250.05|4250.05|4250.36|4250.36|4250.01|4250.01|0
1638348190000|2021-12-01 08:43:10|4248.97|4248.97|4248.59|4248.59|4248.97|4248.97|4248.59|4248.59|0
1638348200000|2021-12-01 08:43:20|4248.51|4248.51|4248.46|4248.46|4248.59|4248.59|4248.46|4248.46|0
1638348210000|2021-12-01 08:43:30|4248.06|4248.06|4248.13|4248.13|4248.13|4248.13|4247.82|4247.82|0
1638348220000|2021-12-01 08:43:40|4248.19|4248.19|4248.04|4248.04|4248.19|4248.19|4248.04|4248.04|0
1638348230000|2021-12-01 08:43:50|4248.19|4248.19|4247.95|4247.95|4248.19|4248.19|4247.95|4247.95|0
1638348240000|2021-12-01 08:44:00|4247.89|4247.89|4246.96|4246.96|4248.04|4248.04|4246.96|4246.96|0
1638348250000|2021-12-01 08:44:10|4247.11|4247.11|4246.81|4246.81|4247.11|4247.11|4246.03|4246.03|0
1638348260000|2021-12-01 08:44:20|4247.43|4247.43|4247.47|4247.47|4247.47|4247.47|4247.43|4247.43|0
1638348280000|2021-12-01 08:44:40|4246.54|4246.54|4245.92|4245.92|4246.54|4246.54|4245.92|4245.92|0
1638348290000|2021-12-01 08:44:50|4245.21|4245.21|4245.25|4245.25|4245.25|4245.25|4245.21|4245.21|0
1638348300000|2021-12-01 08:45:00|4244.63|4244.63|4243.24|4243.24|4244.63|4244.63|4243.24|4243.24|0
1638348310000|2021-12-01 08:45:10|4243.52|4243.52|4243.47|4243.47|4243.52|4243.52|4243.16|4243.16|0
1638348320000|2021-12-01 08:45:20|4243.57|4243.57|4243.66|4243.66|4243.66|4243.66|4243.57|4243.57|0
1638348330000|2021-12-01 08:45:30|4243.84|4243.84|4243.84|4243.84|4243.84|4243.84|4243.84|4243.84|0
1638348340000|2021-12-01 08:45:40|4244.3|4244.3|4245.06|4245.06|4245.06|4245.06|4244.3|4244.3|0
1638348350000|2021-12-01 08:45:50|4245.22|4245.22|4244.4|4244.4|4245.4|4245.4|4244.4|4244.4|0
1638348360000|2021-12-01 08:46:00|4246.69|4246.69|4247.33|4247.33|4247.79|4247.79|4245.62|4245.62|0
1638348380000|2021-12-01 08:46:20|4247.43|4247.43|4247.07|4247.07|4247.7|4247.7|4246.3|4246.3|0
1638348390000|2021-12-01 08:46:30|4246.45|4246.45|4246.01|4246.01|4246.45|4246.45|4245.58|4245.58|0
1638348400000|2021-12-01 08:46:40|4245.99|4245.99|4245.84|4245.84|4245.99|4245.99|4245.84|4245.84|0
1638348410000|2021-12-01 08:46:50|4245.21|4245.21|4245.47|4245.47|4245.47|4245.47|4245.21|4245.21|0
1638348420000|2021-12-01 08:47:00|4245.78|4245.78|4244.71|4244.71|4246.3|4246.3|4244.71|4244.71|0
1638348430000|2021-12-01 08:47:10|4245.02|4245.02|4244.72|4244.72|4245.02|4245.02|4244.71|4244.71|0
1638348440000|2021-12-01 08:47:20|4243.78|4243.78|4243.74|4243.74|4243.78|4243.78|4243.74|4243.74|0
1638348450000|2021-12-01 08:47:30|4243.83|4243.83|4243.11|4243.11|4243.83|4243.83|4243.11|4243.11|0
1638348470000|2021-12-01 08:47:50|4243.43|4243.43|4242.65|4242.65|4244.05|4244.05|4242.65|4242.65|0
1638348480000|2021-12-01 08:48:00|4243.41|4243.41|4243.87|4243.87|4243.87|4243.87|4243.41|4243.41|0
1638348490000|2021-12-01 08:48:10|4243.72|4243.72|4243.57|4243.57|4243.88|4243.88|4243.26|4243.26|0
1638348500000|2021-12-01 08:48:20|4243.88|4243.88|4244.46|4244.46|4244.5|4244.5|4243.88|4243.88|0
1638348510000|2021-12-01 08:48:30|4244.15|4244.15|4245.4|4245.4|4245.4|4245.4|4244.06|4244.06|0
1638348520000|2021-12-01 08:48:40|4245.08|4245.08|4245.08|4245.08|4245.08|4245.08|4245.08|4245.08|0
1638348530000|2021-12-01 08:48:50|4246.33|4246.33|4247.1|4247.1|4247.1|4247.1|4246.33|4246.33|0
1638348540000|2021-12-01 08:49:00|4247.73|4247.73|4248.68|4248.68|4248.68|4248.68|4247.73|4247.73|0
1638348550000|2021-12-01 08:49:10|4248.52|4248.52|4248.22|4248.22|4248.52|4248.52|4248.22|4248.22|0
1638348560000|2021-12-01 08:49:20|4247.91|4247.91|4248.26|4248.26|4248.26|4248.26|4247.91|4247.91|0
1638348570000|2021-12-01 08:49:30|4248.57|4248.57|4248.87|4248.87|4248.87|4248.87|4248.56|4248.56|0
1638348580000|2021-12-01 08:49:40|4249.18|4249.18|4249.18|4249.18|4249.18|4249.18|4249.18|4249.18|0
1638348590000|2021-12-01 08:49:50|4248.87|4248.87|4247.63|4247.63|4248.87|4248.87|4247.22|4247.22|0
1638348600000|2021-12-01 08:50:00|4247.32|4247.32|4246.33|4246.33|4247.32|4247.32|4246.33|4246.33|0
1638348610000|2021-12-01 08:50:10|4246.15|4246.15|4245.5|4245.5|4246.15|4246.15|4245.5|4245.5|0
1638348620000|2021-12-01 08:50:20|4245.19|4245.19|4245.19|4245.19|4245.19|4245.19|4245.19|4245.19|0
1638348630000|2021-12-01 08:50:30|4244.56|4244.56|4245.34|4245.34|4245.34|4245.34|4244.56|4244.56|0
1638348640000|2021-12-01 08:50:40|4245.43|4245.43|4245.28|4245.28|4245.43|4245.43|4245.28|4245.28|0
1638348650000|2021-12-01 08:50:50|4245.43|4245.43|4245.48|4245.48|4245.48|4245.48|4245.43|4245.43|0
1638348660000|2021-12-01 08:51:00|4244.23|4244.23|4244.23|4244.23|4244.23|4244.23|4244.07|4244.07|0
1638348670000|2021-12-01 08:51:10|4244.15|4244.15|4243.48|4243.48|4244.15|4244.15|4243.48|4243.48|0
1638348680000|2021-12-01 08:51:20|4244.11|4244.11|4244.9|4244.9|4244.9|4244.9|4244.11|4244.11|0
1638348700000|2021-12-01 08:51:40|4244.75|4244.75|4244.45|4244.45|4244.75|4244.75|4244.45|4244.45|0
1638348710000|2021-12-01 08:51:50|4244.77|4244.77|4244.41|4244.41|4244.92|4244.92|4244.41|4244.41|0
1638348720000|2021-12-01 08:52:00|4244.72|4244.72|4245.01|4245.01|4245.95|4245.95|4244.72|4244.72|0
1638348730000|2021-12-01 08:52:10|4245.95|4245.95|4245.94|4245.94|4246.48|4246.48|4245.54|4245.54|0
1638348740000|2021-12-01 08:52:20|4246.26|4246.26|4246.25|4246.25|4246.34|4246.34|4246.25|4246.25|0
1638348750000|2021-12-01 08:52:30|4246.09|4246.09|4245.79|4245.79|4246.09|4246.09|4245.79|4245.79|0
1638348760000|2021-12-01 08:52:40|4245.6|4245.6|4245.6|4245.6|4245.6|4245.6|4245.6|4245.6|0
1638348770000|2021-12-01 08:52:50|4245.29|4245.29|4245.29|4245.29|4245.29|4245.29|4245.29|4245.29|0
1638348780000|2021-12-01 08:53:00|4245.27|4245.27|4244.87|4244.87|4245.27|4245.27|4244.87|4244.87|0
1638348790000|2021-12-01 08:53:10|4244.56|4244.56|4244.53|4244.53|4244.56|4244.56|4244.53|4244.53|0
1638348800000|2021-12-01 08:53:20|4244.62|4244.62|4244|4244|4244.62|4244.62|4244|4244|0
1638348820000|2021-12-01 08:53:40|4243.76|4243.76|4243.45|4243.45|4243.76|4243.76|4243.14|4243.14|0
1638348830000|2021-12-01 08:53:50|4243.14|4243.14|4242.16|4242.16|4243.14|4243.14|4242.16|4242.16|0
1638348840000|2021-12-01 08:54:00|4242.15|4242.15|4242.24|4242.24|4242.46|4242.46|4242.15|4242.15|0
1638348850000|2021-12-01 08:54:10|4241.92|4241.92|4242.24|4242.24|4242.24|4242.24|4241.92|4241.92|0
1638348860000|2021-12-01 08:54:20|4242.54|4242.54|4243.17|4243.17|4243.17|4243.17|4242.54|4242.54|0
1638348870000|2021-12-01 08:54:30|4243.48|4243.48|4243.73|4243.73|4243.79|4243.79|4243.48|4243.48|0
1638348880000|2021-12-01 08:54:40|4243.1|4243.1|4243.1|4243.1|4243.1|4243.1|4243.1|4243.1|0
1638348890000|2021-12-01 08:54:50|4243.41|4243.41|4243.41|4243.41|4243.41|4243.41|4243.41|4243.41|0
1638348900000|2021-12-01 08:55:00|4243.42|4243.42|4243.46|4243.46|4243.46|4243.46|4243.42|4243.42|0
1638348910000|2021-12-01 08:55:10|4243.77|4243.77|4243.99|4243.99|4244.08|4244.08|4243.77|4243.77|0
1638348920000|2021-12-01 08:55:20|4243.67|4243.67|4243.18|4243.18|4243.67|4243.67|4243.18|4243.18|0
1638348930000|2021-12-01 08:55:30|4243.33|4243.33|4243.18|4243.18|4243.33|4243.33|4243.18|4243.18|0
1638348940000|2021-12-01 08:55:40|4243.33|4243.33|4243.33|4243.33|4243.33|4243.33|4243.33|4243.33|0
1638348950000|2021-12-01 08:55:50|4243.64|4243.64|4244.45|4244.45|4244.45|4244.45|4243.64|4243.64|0
1638348960000|2021-12-01 08:56:00|4244.52|4244.52|4244.7|4244.7|4244.7|4244.7|4244.21|4244.21|0
1638348970000|2021-12-01 08:56:10|4245.32|4245.32|4245.59|4245.59|4245.59|4245.59|4245.28|4245.28|0
1638348980000|2021-12-01 08:56:20|4245.47|4245.47|4245.73|4245.73|4245.73|4245.73|4245.42|4245.42|0
1638348990000|2021-12-01 08:56:30|4246.35|4246.35|4245.8|4245.8|4246.35|4246.35|4245.8|4245.8|0
1638349000000|2021-12-01 08:56:40|4245.49|4245.49|4245.03|4245.03|4245.49|4245.49|4245.03|4245.03|0
1638349010000|2021-12-01 08:56:50|4245.22|4245.22|4245.17|4245.17|4245.22|4245.22|4245.17|4245.17|0
1638349020000|2021-12-01 08:57:00|4244.86|4244.86|4245.48|4245.48|4245.48|4245.48|4244.86|4244.86|0
1638349030000|2021-12-01 08:57:10|4245.79|4245.79|4246.38|4246.38|4247.34|4247.34|4245.79|4245.79|0
1638349050000|2021-12-01 08:57:30|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|0
1638349060000|2021-12-01 08:57:40|4246.11|4246.11|4246.11|4246.11|4246.11|4246.11|4246.11|4246.11|0
1638349070000|2021-12-01 08:57:50|4246.43|4246.43|4246.43|4246.43|4246.43|4246.43|4246.43|4246.43|0
1638349080000|2021-12-01 08:58:00|4246.74|4246.74|4247.36|4247.36|4247.36|4247.36|4246.74|4246.74|0
1638349090000|2021-12-01 08:58:10|4247.99|4247.99|4247.68|4247.68|4247.99|4247.99|4247.68|4247.68|0
1638349100000|2021-12-01 08:58:20|4247.52|4247.52|4247.99|4247.99|4247.99|4247.99|4247.52|4247.52|0
1638349110000|2021-12-01 08:58:30|4247.84|4247.84|4246.74|4246.74|4247.84|4247.84|4246.74|4246.74|0
1638349120000|2021-12-01 08:58:40|4246.45|4246.45|4246.45|4246.45|4246.45|4246.45|4246.45|4246.45|0
1638349130000|2021-12-01 08:58:50|4246.76|4246.76|4246.76|4246.76|4246.76|4246.76|4246.76|4246.76|0
1638349140000|2021-12-01 08:59:00|4246.53|4246.53|4247.03|4247.03|4247.03|4247.03|4246.41|4246.41|0
1638349150000|2021-12-01 08:59:10|4246.88|4246.88|4246.88|4246.88|4246.88|4246.88|4246.88|4246.88|0
1638349170000|2021-12-01 08:59:30|4246.97|4246.97|4246.85|4246.85|4246.97|4246.97|4246.85|4246.85|0
1638349180000|2021-12-01 08:59:40|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|4246.44|4246.44|0
1638349190000|2021-12-01 08:59:50|4246.71|4246.71|4246.71|4246.71|4246.71|4246.71|4246.71|4246.71|0
1638349200000|2021-12-01 09:00:00|4245.33|4245.33|4244.16|4244.16|4245.33|4245.33|4244.16|4244.16|0
1638349210000|2021-12-01 09:00:10|4243.84|4243.84|4243.53|4243.53|4243.84|4243.84|4243.53|4243.53|0
1638349220000|2021-12-01 09:00:20|4243.47|4243.47|4242.87|4242.87|4243.47|4243.47|4242.87|4242.87|0
1638349230000|2021-12-01 09:00:30|4242.72|4242.72|4241.16|4241.16|4242.72|4242.72|4241.16|4241.16|0
1638349240000|2021-12-01 09:00:40|4240.53|4240.53|4240.47|4240.47|4240.53|4240.53|4240.47|4240.47|0
1638349250000|2021-12-01 09:00:50|4240.16|4240.16|4240.65|4240.65|4240.65|4240.65|4239.85|4239.85|0
1638349260000|2021-12-01 09:01:00|4240.34|4240.34|4240.34|4240.34|4240.34|4240.34|4240.34|4240.34|0
1638349270000|2021-12-01 09:01:10|4240.64|4240.64|4244.13|4244.13|4244.13|4244.13|4240.64|4240.64|0
1638349280000|2021-12-01 09:01:20|4244.25|4244.25|4242.61|4242.61|4244.25|4244.25|4242.3|4242.3|0
1638349290000|2021-12-01 09:01:30|4242.79|4242.79|4244.41|4244.41|4244.41|4244.41|4242.79|4242.79|0
1638349300000|2021-12-01 09:01:40|4244.43|4244.43|4244.43|4244.43|4244.43|4244.43|4244.43|4244.43|0
1638349310000|2021-12-01 09:01:50|4244.59|4244.59|4244.36|4244.36|4244.89|4244.89|4244.36|4244.36|0
1638349320000|2021-12-01 09:02:00|4244.05|4244.05|4243.21|4243.21|4245.59|4245.59|4242.27|4242.27|0
1638349330000|2021-12-01 09:02:10|4243.09|4243.09|4243.24|4243.24|4243.55|4243.55|4242.62|4242.62|0
1638349340000|2021-12-01 09:02:20|4243.55|4243.55|4243.81|4243.81|4243.81|4243.81|4243.18|4243.18|0
1638349350000|2021-12-01 09:02:30|4243.72|4243.72|4243.08|4243.08|4243.77|4243.77|4242.92|4242.92|0
1638349360000|2021-12-01 09:02:40|4243.16|4243.16|4244.5|4244.5|4245.01|4245.01|4243.13|4243.13|0
1638349370000|2021-12-01 09:02:50|4244.78|4244.78|4245.18|4245.18|4245.4|4245.4|4244.63|4244.63|0
1638349380000|2021-12-01 09:03:00|4245.24|4245.24|4244.71|4244.71|4245.33|4245.33|4244.71|4244.71|0
1638349390000|2021-12-01 09:03:10|4245.33|4245.33|4246.12|4246.12|4246.12|4246.12|4245.33|4245.33|0
1638349400000|2021-12-01 09:03:20|4245.94|4245.94|4245.65|4245.65|4245.94|4245.94|4245.65|4245.65|0
1638349410000|2021-12-01 09:03:30|4245.61|4245.61|4245.97|4245.97|4245.97|4245.97|4245.61|4245.61|0
1638349420000|2021-12-01 09:03:40|4246.59|4246.59|4246.65|4246.65|4246.77|4246.77|4246.59|4246.59|0
1638349430000|2021-12-01 09:03:50|4246.34|4246.34|4246.71|4246.71|4246.96|4246.96|4246.34|4246.34|0
1638349440000|2021-12-01 09:04:00|4247.34|4247.34|4247.04|4247.04|4247.34|4247.34|4246.42|4246.42|0
1638349460000|2021-12-01 09:04:20|4247.08|4247.08|4246.56|4246.56|4247.4|4247.4|4246.47|4246.47|0
1638349470000|2021-12-01 09:04:30|4246.4|4246.4|4246.68|4246.68|4246.68|4246.68|4246.06|4246.06|0
1638349480000|2021-12-01 09:04:40|4246.99|4246.99|4247.93|4247.93|4247.93|4247.93|4246.99|4246.99|0
1638349490000|2021-12-01 09:04:50|4248.4|4248.4|4248.95|4248.95|4248.95|4248.95|4248.4|4248.4|0
1638349500000|2021-12-01 09:05:00|4248.8|4248.8|4250.49|4250.49|4250.65|4250.65|4248.8|4248.8|0
1638349510000|2021-12-01 09:05:10|4250.26|4250.26|4250.5|4250.5|4250.5|4250.5|4250.26|4250.26|0
1638349520000|2021-12-01 09:05:20|4251.13|4251.13|4251.75|4251.75|4251.75|4251.75|4251.13|4251.13|0
1638349530000|2021-12-01 09:05:30|4252.07|4252.07|4252.16|4252.16|4252.16|4252.16|4252.07|4252.07|0
1638349540000|2021-12-01 09:05:40|4252.31|4252.31|4253.79|4253.79|4253.79|4253.79|4252.31|4252.31|0
1638349550000|2021-12-01 09:05:50|4253.49|4253.49|4252.87|4252.87|4253.96|4253.96|4252.87|4252.87|0
1638349560000|2021-12-01 09:06:00|4252.25|4252.25|4253.92|4253.92|4253.92|4253.92|4252.25|4252.25|0
1638349570000|2021-12-01 09:06:10|4254.15|4254.15|4253.97|4253.97|4254.15|4254.15|4253.97|4253.97|0
1638349580000|2021-12-01 09:06:20|4253.35|4253.35|4253.02|4253.02|4253.43|4253.43|4253.02|4253.02|0
1638349590000|2021-12-01 09:06:30|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|0
1638349600000|2021-12-01 09:06:40|4253.56|4253.56|4253.51|4253.51|4253.56|4253.56|4253.51|4253.51|0
1638349610000|2021-12-01 09:06:50|4252.58|4252.58|4251.96|4251.96|4252.58|4252.58|4251.96|4251.96|0
1638349620000|2021-12-01 09:07:00|4251.66|4251.66|4251.58|4251.58|4251.66|4251.66|4251.58|4251.58|0
1638349630000|2021-12-01 09:07:10|4250.96|4250.96|4250.96|4250.96|4250.96|4250.96|4250.96|4250.96|0
1638349640000|2021-12-01 09:07:20|4250.91|4250.91|4250.91|4250.91|4250.91|4250.91|4250.91|4250.91|0
1638349650000|2021-12-01 09:07:30|4251.22|4251.22|4250.53|4250.53|4251.58|4251.58|4250.49|4250.49|0
1638349660000|2021-12-01 09:07:40|4250.51|4250.51|4250.18|4250.18|4250.51|4250.51|4250.18|4250.18|0
1638349680000|2021-12-01 09:08:00|4249.87|4249.87|4249.84|4249.84|4249.87|4249.87|4249.84|4249.84|0
1638349710000|2021-12-01 09:08:30|4249.93|4249.93|4250.11|4250.11|4250.42|4250.42|4249.93|4249.93|0
1638349720000|2021-12-01 09:08:40|4249.79|4249.79|4249.33|4249.33|4249.79|4249.79|4249.33|4249.33|0
1638349730000|2021-12-01 09:08:50|4249.24|4249.24|4249.53|4249.53|4249.53|4249.53|4249.24|4249.24|0
1638349740000|2021-12-01 09:09:00|4249.59|4249.59|4249.28|4249.28|4249.9|4249.9|4249.28|4249.28|0
1638349750000|2021-12-01 09:09:10|4248.96|4248.96|4247.87|4247.87|4248.96|4248.96|4247.87|4247.87|0
1638349760000|2021-12-01 09:09:20|4248.19|4248.19|4248.04|4248.04|4248.81|4248.81|4248.04|4248.04|0
1638349770000|2021-12-01 09:09:30|4248.35|4248.35|4249.35|4249.35|4249.35|4249.35|4248.2|4248.2|0
1638349780000|2021-12-01 09:09:40|4249.39|4249.39|4249.19|4249.19|4249.39|4249.39|4249.19|4249.19|0
1638349790000|2021-12-01 09:09:50|4249.34|4249.34|4249.93|4249.93|4250.73|4250.73|4249.34|4249.34|0
1638349800000|2021-12-01 09:10:00|4249.89|4249.89|4249.51|4249.51|4250.01|4250.01|4249.51|4249.51|0
1638349810000|2021-12-01 09:10:10|4249.82|4249.82|4249.82|4249.82|4249.82|4249.82|4249.82|4249.82|0
1638349820000|2021-12-01 09:10:20|4249.51|4249.51|4247.64|4247.64|4249.51|4249.51|4247.64|4247.64|0
1638349830000|2021-12-01 09:10:30|4247.4|4247.4|4248.01|4248.01|4248.01|4248.01|4247.4|4247.4|0
1638349840000|2021-12-01 09:10:40|4248.33|4248.33|4247.3|4247.3|4248.33|4248.33|4247.3|4247.3|0
1638349850000|2021-12-01 09:10:50|4247.61|4247.61|4247.76|4247.76|4247.76|4247.76|4247.61|4247.61|0
1638349860000|2021-12-01 09:11:00|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|0
1638349870000|2021-12-01 09:11:10|4247.76|4247.76|4247.76|4247.76|4247.76|4247.76|4247.76|4247.76|0
1638349880000|2021-12-01 09:11:20|4247.68|4247.68|4247.68|4247.68|4247.68|4247.68|4247.68|4247.68|0
1638349890000|2021-12-01 09:11:30|4247.74|4247.74|4247.66|4247.66|4247.74|4247.74|4247.66|4247.66|0
1638349900000|2021-12-01 09:11:40|4247.6|4247.6|4248.06|4248.06|4248.06|4248.06|4247.6|4247.6|0
1638349910000|2021-12-01 09:11:50|4248.13|4248.13|4248.6|4248.6|4248.6|4248.6|4248.13|4248.13|0
1638349920000|2021-12-01 09:12:00|4248.75|4248.75|4248.26|4248.26|4248.75|4248.75|4248.26|4248.26|0
1638349930000|2021-12-01 09:12:10|4248.11|4248.11|4247.96|4247.96|4248.11|4248.11|4247.96|4247.96|0
1638349940000|2021-12-01 09:12:20|4247.64|4247.64|4247.64|4247.64|4247.64|4247.64|4247.64|4247.64|0
1638349950000|2021-12-01 09:12:30|4247.8|4247.8|4248.54|4248.54|4248.64|4248.64|4247.8|4247.8|0
1638349960000|2021-12-01 09:12:40|4248.23|4248.23|4248.23|4248.23|4248.23|4248.23|4248.23|4248.23|0
1638349970000|2021-12-01 09:12:50|4248.35|4248.35|4248.23|4248.23|4248.35|4248.35|4248.23|4248.23|0
1638349980000|2021-12-01 09:13:00|4248.29|4248.29|4248.41|4248.41|4248.41|4248.41|4248.29|4248.29|0
1638350000000|2021-12-01 09:13:20|4248.1|4248.1|4247.9|4247.9|4248.1|4248.1|4247.9|4247.9|0
1638350010000|2021-12-01 09:13:30|4247.81|4247.81|4247.8|4247.8|4247.81|4247.81|4247.76|4247.76|0
1638350030000|2021-12-01 09:13:50|4247.57|4247.57|4248.11|4248.11|4248.11|4248.11|4247.48|4247.48|0
1638350040000|2021-12-01 09:14:00|4248.41|4248.41|4248.61|4248.61|4248.7|4248.7|4248.41|4248.41|0
1638350050000|2021-12-01 09:14:10|4248.93|4248.93|4248.61|4248.61|4248.93|4248.93|4248.61|4248.61|0
1638350060000|2021-12-01 09:14:20|4248.3|4248.3|4248.15|4248.15|4248.3|4248.3|4248.15|4248.15|0
1638350070000|2021-12-01 09:14:30|4247.91|4247.91|4247.91|4247.91|4247.91|4247.91|4247.91|4247.91|0
1638350080000|2021-12-01 09:14:40|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|0
1638350090000|2021-12-01 09:14:50|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|0
1638350100000|2021-12-01 09:15:00|4247.93|4247.93|4247.99|4247.99|4247.99|4247.99|4247.93|4247.93|0
1638350110000|2021-12-01 09:15:10|4248.61|4248.61|4248.15|4248.15|4248.61|4248.61|4248.15|4248.15|0
1638350120000|2021-12-01 09:15:20|4248.31|4248.31|4248.31|4248.31|4248.31|4248.31|4248.31|4248.31|0
1638350130000|2021-12-01 09:15:30|4247.37|4247.37|4246.75|4246.75|4247.37|4247.37|4246.75|4246.75|0
1638350140000|2021-12-01 09:15:40|4247.37|4247.37|4247.37|4247.37|4247.37|4247.37|4247.37|4247.37|0
1638350150000|2021-12-01 09:15:50|4247.19|4247.19|4247.19|4247.19|4247.19|4247.19|4247.19|4247.19|0
1638350160000|2021-12-01 09:16:00|4246.89|4246.89|4246.26|4246.26|4246.89|4246.89|4246.26|4246.26|0
1638350170000|2021-12-01 09:16:10|4245.32|4245.32|4245.28|4245.28|4245.32|4245.32|4245.28|4245.28|0
1638350180000|2021-12-01 09:16:20|4245.12|4245.12|4245.12|4245.12|4245.12|4245.12|4245.12|4245.12|0
1638350190000|2021-12-01 09:16:30|4245.01|4245.01|4245|4245|4245.16|4245.16|4244.53|4244.53|0
1638350200000|2021-12-01 09:16:40|4245.24|4245.24|4244.92|4244.92|4245.24|4245.24|4244.92|4244.92|0
1638350210000|2021-12-01 09:16:50|4244.98|4244.98|4245.04|4245.04|4245.04|4245.04|4244.98|4244.98|0
1638350220000|2021-12-01 09:17:00|4245.19|4245.19|4245.19|4245.19|4245.19|4245.19|4245.19|4245.19|0
1638350230000|2021-12-01 09:17:10|4246.06|4246.06|4246.06|4246.06|4246.06|4246.06|4245.75|4245.75|0
1638350240000|2021-12-01 09:17:20|4246.22|4246.22|4246.22|4246.22|4246.22|4246.22|4246.22|4246.22|0
1638350260000|2021-12-01 09:17:40|4246.31|4246.31|4245.93|4245.93|4246.56|4246.56|4245.93|4245.93|0
1638350270000|2021-12-01 09:17:50|4245.62|4245.62|4245.57|4245.57|4245.66|4245.66|4245.48|4245.48|0
1638350280000|2021-12-01 09:18:00|4245.75|4245.75|4245.75|4245.75|4245.75|4245.75|4245.75|4245.75|0
1638350290000|2021-12-01 09:18:10|4245.6|4245.6|4245.6|4245.6|4245.6|4245.6|4245.6|4245.6|0
1638350300000|2021-12-01 09:18:20|4244.97|4244.97|4244.35|4244.35|4244.97|4244.97|4244.04|4244.04|0
1638350310000|2021-12-01 09:18:30|4244.23|4244.23|4243.93|4243.93|4244.23|4244.23|4243.93|4243.93|0
1638350320000|2021-12-01 09:18:40|4244.04|4244.04|4244.14|4244.14|4244.15|4244.15|4244.04|4244.04|0
1638350330000|2021-12-01 09:18:50|4244.17|4244.17|4244.17|4244.17|4244.17|4244.17|4244.17|4244.17|0
1638350340000|2021-12-01 09:19:00|4244.35|4244.35|4243.92|4243.92|4244.35|4244.35|4243.92|4243.92|0
1638350350000|2021-12-01 09:19:10|4244.55|4244.55|4244.43|4244.43|4244.55|4244.55|4244.43|4244.43|0
1638350360000|2021-12-01 09:19:20|4244.25|4244.25|4244.4|4244.4|4244.4|4244.4|4244.09|4244.09|0
1638350370000|2021-12-01 09:19:30|4244.25|4244.25|4243.62|4243.62|4244.25|4244.25|4243.62|4243.62|0
1638350380000|2021-12-01 09:19:40|4243.31|4243.31|4243.31|4243.31|4243.31|4243.31|4243.31|4243.31|0
1638350400000|2021-12-01 09:20:00|4243.19|4243.19|4242.06|4242.06|4243.19|4243.19|4241.51|4241.51|0
1638350410000|2021-12-01 09:20:10|4242.37|4242.37|4242.46|4242.46|4242.62|4242.62|4242.37|4242.37|0
1638350420000|2021-12-01 09:20:20|4242.56|4242.56|4242.62|4242.62|4242.67|4242.67|4242.56|4242.56|0
1638350440000|2021-12-01 09:20:40|4241.99|4241.99|4241.99|4241.99|4241.99|4241.99|4241.99|4241.99|0
1638350450000|2021-12-01 09:20:50|4242.3|4242.3|4242.61|4242.61|4242.61|4242.61|4242.3|4242.3|0
1638350460000|2021-12-01 09:21:00|4242.49|4242.49|4242.34|4242.34|4242.49|4242.49|4242.34|4242.34|0
1638350490000|2021-12-01 09:21:30|4242.19|4242.19|4242.55|4242.55|4242.55|4242.55|4242.19|4242.19|0
1638350500000|2021-12-01 09:21:40|4242.4|4242.4|4242.28|4242.28|4242.63|4242.63|4242.09|4242.09|0
1638350510000|2021-12-01 09:21:50|4242.59|4242.59|4243.05|4243.05|4243.05|4243.05|4242.59|4242.59|0
1638350530000|2021-12-01 09:22:10|4243.37|4243.37|4243.27|4243.27|4243.68|4243.68|4243.05|4243.05|0
1638350540000|2021-12-01 09:22:20|4243.32|4243.32|4240.88|4240.88|4243.32|4243.32|4240.88|4240.88|0
1638350550000|2021-12-01 09:22:30|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|0
1638350560000|2021-12-01 09:22:40|4240.63|4240.63|4240.3|4240.3|4240.7|4240.7|4240.3|4240.3|0
1638350570000|2021-12-01 09:22:50|4240.03|4240.03|4239.99|4239.99|4240.09|4240.09|4239.99|4239.99|0
1638350580000|2021-12-01 09:23:00|4240.3|4240.3|4239.95|4239.95|4240.3|4240.3|4239.95|4239.95|0
1638350590000|2021-12-01 09:23:10|4239.99|4239.99|4239.99|4239.99|4239.99|4239.99|4239.99|4239.99|0
1638350600000|2021-12-01 09:23:20|4240.3|4240.3|4240.02|4240.02|4240.3|4240.3|4239.99|4239.99|0
1638350610000|2021-12-01 09:23:30|4239.71|4239.71|4239.63|4239.63|4239.71|4239.71|4239.63|4239.63|0
1638350620000|2021-12-01 09:23:40|4239.59|4239.59|4239.59|4239.59|4239.59|4239.59|4239.59|4239.59|0
1638350630000|2021-12-01 09:23:50|4239.28|4239.28|4239.28|4239.28|4239.43|4239.43|4239.28|4239.28|0
1638350640000|2021-12-01 09:24:00|4239.59|4239.59|4239.59|4239.59|4239.59|4239.59|4239.55|4239.55|0
1638350650000|2021-12-01 09:24:10|4239.28|4239.28|4238.92|4238.92|4239.28|4239.28|4238.61|4238.61|0
1638350660000|2021-12-01 09:24:20|4238.46|4238.46|4238.33|4238.33|4238.46|4238.46|4238.33|4238.33|0
1638350670000|2021-12-01 09:24:30|4238.42|4238.42|4238.42|4238.42|4238.42|4238.42|4238.42|4238.42|0
1638350680000|2021-12-01 09:24:40|4238.11|4238.11|4238.11|4238.11|4238.11|4238.11|4238.11|4238.11|0
1638350690000|2021-12-01 09:24:50|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|0
1638350700000|2021-12-01 09:25:00|4237.86|4237.86|4237.48|4237.48|4237.86|4237.86|4237.45|4237.45|0
1638350710000|2021-12-01 09:25:10|4238.01|4238.01|4238.52|4238.52|4238.52|4238.52|4238.01|4238.01|0
1638350720000|2021-12-01 09:25:20|4238.37|4238.37|4238.96|4238.96|4238.96|4238.96|4238.37|4238.37|0
1638350730000|2021-12-01 09:25:30|4239.43|4239.43|4240.11|4240.11|4240.36|4240.36|4239.43|4239.43|0
1638350740000|2021-12-01 09:25:40|4240.16|4240.16|4239.49|4239.49|4240.16|4240.16|4239.49|4239.49|0
1638350750000|2021-12-01 09:25:50|4239.34|4239.34|4238.67|4238.67|4239.34|4239.34|4238.67|4238.67|0
1638350760000|2021-12-01 09:26:00|4239.3|4239.3|4239.61|4239.61|4239.92|4239.92|4239.3|4239.3|0
1638350780000|2021-12-01 09:26:20|4239.65|4239.65|4239.65|4239.65|4239.65|4239.65|4239.65|4239.65|0
1638350790000|2021-12-01 09:26:30|4239.96|4239.96|4240.12|4240.12|4240.12|4240.12|4239.96|4239.96|0
1638350800000|2021-12-01 09:26:40|4239.96|4239.96|4239.9|4239.9|4239.96|4239.96|4239.9|4239.9|0
1638350810000|2021-12-01 09:26:50|4239.59|4239.59|4239.28|4239.28|4239.9|4239.9|4239.28|4239.28|0
1638350820000|2021-12-01 09:27:00|4238.66|4238.66|4238.44|4238.44|4238.99|4238.99|4238.44|4238.44|0
1638350830000|2021-12-01 09:27:10|4238.21|4238.21|4238.44|4238.44|4238.44|4238.44|4238.03|4238.03|0
1638350850000|2021-12-01 09:27:30|4238.5|4238.5|4238.41|4238.41|4238.5|4238.5|4238.41|4238.41|0
1638350860000|2021-12-01 09:27:40|4238.72|4238.72|4238.84|4238.84|4238.84|4238.84|4238.72|4238.72|0
1638350870000|2021-12-01 09:27:50|4238.88|4238.88|4238.02|4238.02|4238.88|4238.88|4238.02|4238.02|0
1638350880000|2021-12-01 09:28:00|4238.11|4238.11|4238.39|4238.39|4238.43|4238.43|4238.11|4238.11|0
1638350890000|2021-12-01 09:28:10|4238.7|4238.7|4238.7|4238.7|4238.7|4238.7|4238.7|4238.7|0
1638350900000|2021-12-01 09:28:20|4238.35|4238.35|4235.61|4235.61|4238.35|4238.35|4235.46|4235.46|0
1638350910000|2021-12-01 09:28:30|4234.99|4234.99|4234.68|4234.68|4234.99|4234.99|4234.68|4234.68|0
1638350920000|2021-12-01 09:28:40|4234.62|4234.62|4234.62|4234.62|4234.62|4234.62|4234.62|4234.62|0
1638350930000|2021-12-01 09:28:50|4234.68|4234.68|4234.83|4234.83|4234.83|4234.83|4234.68|4234.68|0
1638350940000|2021-12-01 09:29:00|4234.98|4234.98|4234.6|4234.6|4234.98|4234.98|4234.52|4234.52|0
1638350950000|2021-12-01 09:29:10|4234.44|4234.44|4234.39|4234.39|4234.44|4234.44|4234.08|4234.08|0
1638350960000|2021-12-01 09:29:20|4234.3|4234.3|4233.99|4233.99|4234.3|4234.3|4233.99|4233.99|0
1638350970000|2021-12-01 09:29:30|4233.68|4233.68|4233.99|4233.99|4233.99|4233.99|4233.68|4233.68|0
1638350980000|2021-12-01 09:29:40|4233.87|4233.87|4233.97|4233.97|4234.19|4234.19|4233.63|4233.63|0
1638351000000|2021-12-01 09:30:00|4233.81|4233.81|4234.06|4234.06|4234.43|4234.43|4233.81|4233.81|0
1638351010000|2021-12-01 09:30:10|4233.96|4233.96|4233.83|4233.83|4233.96|4233.96|4233.66|4233.66|0
1638351020000|2021-12-01 09:30:20|4233.99|4233.99|4234.05|4234.05|4234.05|4234.05|4233.99|4233.99|0
1638351030000|2021-12-01 09:30:30|4234.36|4234.36|4234.88|4234.88|4234.88|4234.88|4234.36|4234.36|0
1638351040000|2021-12-01 09:30:40|4235.03|4235.03|4236.2|4236.2|4236.2|4236.2|4235.03|4235.03|0
1638351050000|2021-12-01 09:30:50|4236.11|4236.11|4236.71|4236.71|4236.71|4236.71|4236.06|4236.06|0
1638351060000|2021-12-01 09:31:00|4237.02|4237.02|4237.2|4237.2|4237.2|4237.2|4236.84|4236.84|0
1638351070000|2021-12-01 09:31:10|4237.5|4237.5|4237.66|4237.66|4237.66|4237.66|4237.5|4237.5|0
1638351090000|2021-12-01 09:31:30|4237.97|4237.97|4237.93|4237.93|4237.97|4237.97|4237.93|4237.93|0
1638351100000|2021-12-01 09:31:40|4237.3|4237.3|4236.36|4236.36|4237.3|4237.3|4236.05|4236.05|0
1638351110000|2021-12-01 09:31:50|4236.05|4236.05|4236.05|4236.05|4236.05|4236.05|4236.05|4236.05|0
1638351120000|2021-12-01 09:32:00|4236.36|4236.36|4237.61|4237.61|4237.92|4237.92|4236.36|4236.36|0
1638351130000|2021-12-01 09:32:10|4237.79|4237.79|4237.79|4237.79|4237.79|4237.79|4237.79|4237.79|0
1638351140000|2021-12-01 09:32:20|4238.11|4238.11|4239.34|4239.34|4239.34|4239.34|4238.11|4238.11|0
1638351150000|2021-12-01 09:32:30|4239.65|4239.65|4238.24|4238.24|4239.65|4239.65|4238.24|4238.24|0
1638351160000|2021-12-01 09:32:40|4238.33|4238.33|4239.26|4239.26|4239.26|4239.26|4238.33|4238.33|0
1638351170000|2021-12-01 09:32:50|4239.41|4239.41|4239.77|4239.77|4239.77|4239.77|4239.41|4239.41|0
1638351190000|2021-12-01 09:33:10|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|0
1638351200000|2021-12-01 09:33:20|4238.52|4238.52|4238.21|4238.21|4238.52|4238.52|4238.21|4238.21|0
1638351210000|2021-12-01 09:33:30|4237.75|4237.75|4237.6|4237.6|4237.75|4237.75|4237.6|4237.6|0
1638351220000|2021-12-01 09:33:40|4237.75|4237.75|4238.99|4238.99|4238.99|4238.99|4237.75|4237.75|0
1638351230000|2021-12-01 09:33:50|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|0
1638351240000|2021-12-01 09:34:00|4239.11|4239.11|4240.53|4240.53|4240.58|4240.58|4239.11|4239.11|0
1638351250000|2021-12-01 09:34:10|4240.3|4240.3|4238.42|4238.42|4240.3|4240.3|4238.42|4238.42|0
1638351270000|2021-12-01 09:34:30|4238.11|4238.11|4239.28|4239.28|4239.28|4239.28|4238.11|4238.11|0
1638351280000|2021-12-01 09:34:40|4239.16|4239.16|4239.59|4239.59|4239.59|4239.59|4239.1|4239.1|0
1638351290000|2021-12-01 09:34:50|4239.9|4239.9|4239.43|4239.43|4240.06|4240.06|4239.43|4239.43|0
1638351300000|2021-12-01 09:35:00|4239.67|4239.67|4240.25|4240.25|4240.31|4240.31|4239.63|4239.63|0
1638351310000|2021-12-01 09:35:10|4239.79|4239.79|4238.76|4238.76|4239.79|4239.79|4238.76|4238.76|0
1638351330000|2021-12-01 09:35:30|4238.45|4238.45|4238.45|4238.45|4238.45|4238.45|4238.45|4238.45|0
1638351340000|2021-12-01 09:35:40|4238.6|4238.6|4239.54|4239.54|4239.54|4239.54|4238.6|4238.6|0
1638351350000|2021-12-01 09:35:50|4239.23|4239.23|4238.91|4238.91|4239.23|4239.23|4238.91|4238.91|0
1638351360000|2021-12-01 09:36:00|4238.45|4238.45|4238.15|4238.15|4238.45|4238.45|4238.15|4238.15|0
1638351390000|2021-12-01 09:36:30|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|0
1638351400000|2021-12-01 09:36:40|4238.55|4238.55|4238.4|4238.4|4238.55|4238.55|4238.4|4238.4|0
1638351410000|2021-12-01 09:36:50|4238.09|4238.09|4237.78|4237.78|4238.09|4238.09|4237.78|4237.78|0
1638351420000|2021-12-01 09:37:00|4237.63|4237.63|4237.01|4237.01|4237.63|4237.63|4237.01|4237.01|0
1638351430000|2021-12-01 09:37:10|4236.97|4236.97|4237.38|4237.38|4237.38|4237.38|4236.97|4236.97|0
1638351440000|2021-12-01 09:37:20|4237.42|4237.42|4237.73|4237.73|4237.73|4237.73|4237.42|4237.42|0
1638351460000|2021-12-01 09:37:40|4238.8|4238.8|4239.73|4239.73|4239.73|4239.73|4238.8|4238.8|0
1638351470000|2021-12-01 09:37:50|4239.5|4239.5|4239.85|4239.85|4239.85|4239.85|4239.5|4239.5|0
1638351480000|2021-12-01 09:38:00|4240.22|4240.22|4240.57|4240.57|4240.68|4240.68|4240.22|4240.22|0
1638351490000|2021-12-01 09:38:10|4240.48|4240.48|4240.26|4240.26|4240.48|4240.48|4240.26|4240.26|0
1638351520000|2021-12-01 09:38:40|4239.95|4239.95|4239.97|4239.97|4239.97|4239.97|4239.95|4239.95|0
1638351530000|2021-12-01 09:38:50|4240.29|4240.29|4240.93|4240.93|4240.93|4240.93|4240.16|4240.16|0
1638351540000|2021-12-01 09:39:00|4241.55|4241.55|4241.75|4241.75|4241.75|4241.75|4241.55|4241.55|0
1638351550000|2021-12-01 09:39:10|4241.57|4241.57|4241.33|4241.33|4241.57|4241.57|4241.33|4241.33|0
1638351560000|2021-12-01 09:39:20|4241.37|4241.37|4240.38|4240.38|4241.37|4241.37|4240.38|4240.38|0
1638351570000|2021-12-01 09:39:30|4240.69|4240.69|4240.69|4240.69|4240.69|4240.69|4240.69|4240.69|0
1638351580000|2021-12-01 09:39:40|4240.6|4240.6|4240.54|4240.54|4240.6|4240.6|4240.54|4240.54|0
1638351590000|2021-12-01 09:39:50|4240.45|4240.45|4240.45|4240.45|4240.45|4240.45|4240.45|4240.45|0
1638351600000|2021-12-01 09:40:00|4240.63|4240.63|4239.94|4239.94|4241.03|4241.03|4239.94|4239.94|0
1638351610000|2021-12-01 09:40:10|4240.25|4240.25|4241.89|4241.89|4242.04|4242.04|4240.25|4240.25|0
1638351630000|2021-12-01 09:40:30|4243.14|4243.14|4242.52|4242.52|4243.14|4243.14|4242.52|4242.52|0
1638351640000|2021-12-01 09:40:40|4242.61|4242.61|4242.61|4242.61|4242.61|4242.61|4242.61|4242.61|0
1638351650000|2021-12-01 09:40:50|4242.3|4242.3|4242.39|4242.39|4242.39|4242.39|4242.3|4242.3|0
1638351660000|2021-12-01 09:41:00|4242.55|4242.55|4241.74|4241.74|4242.82|4242.82|4241.74|4241.74|0
1638351670000|2021-12-01 09:41:10|4241.43|4241.43|4240.74|4240.74|4241.43|4241.43|4240.74|4240.74|0
1638351680000|2021-12-01 09:41:20|4240.62|4240.62|4240.16|4240.16|4240.91|4240.91|4240.04|4240.04|0
1638351690000|2021-12-01 09:41:30|4240.47|4240.47|4240.62|4240.62|4240.62|4240.62|4240.47|4240.47|0
1638351700000|2021-12-01 09:41:40|4240.71|4240.71|4240.82|4240.82|4241.12|4241.12|4240.71|4240.71|0
1638351710000|2021-12-01 09:41:50|4241|4241|4241.14|4241.14|4241.14|4241.14|4240.83|4240.83|0
1638351720000|2021-12-01 09:42:00|4241.05|4241.05|4241.05|4241.05|4241.05|4241.05|4240.87|4240.87|0
1638351730000|2021-12-01 09:42:10|4240.89|4240.89|4241.07|4241.07|4241.07|4241.07|4240.89|4240.89|0
1638351740000|2021-12-01 09:42:20|4241.16|4241.16|4241.25|4241.25|4241.25|4241.25|4240.98|4240.98|0
1638351750000|2021-12-01 09:42:30|4241.35|4241.35|4240.11|4240.11|4241.35|4241.35|4240.11|4240.11|0
1638351760000|2021-12-01 09:42:40|4240.42|4240.42|4240.73|4240.73|4240.73|4240.73|4240.42|4240.42|0
1638351770000|2021-12-01 09:42:50|4240.75|4240.75|4240.04|4240.04|4240.75|4240.75|4240.04|4240.04|0
1638351780000|2021-12-01 09:43:00|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|0
1638351790000|2021-12-01 09:43:10|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|0
1638351800000|2021-12-01 09:43:20|4239.82|4239.82|4239.24|4239.24|4239.86|4239.86|4239.24|4239.24|0
1638351810000|2021-12-01 09:43:30|4239.61|4239.61|4239.59|4239.59|4239.9|4239.9|4239.59|4239.59|0
1638351820000|2021-12-01 09:43:40|4240.37|4240.37|4240.55|4240.55|4240.55|4240.55|4240.37|4240.37|0
1638351830000|2021-12-01 09:43:50|4240.4|4240.4|4240.62|4240.62|4240.71|4240.71|4240.4|4240.4|0
1638351840000|2021-12-01 09:44:00|4241.24|4241.24|4241.28|4241.28|4241.28|4241.28|4241.24|4241.24|0
1638351850000|2021-12-01 09:44:10|4241.6|4241.6|4241.59|4241.59|4241.9|4241.9|4241.59|4241.59|0
1638351860000|2021-12-01 09:44:20|4241.5|4241.5|4241.54|4241.54|4241.54|4241.54|4241.5|4241.5|0
1638351870000|2021-12-01 09:44:30|4241.51|4241.51|4241.51|4241.51|4241.51|4241.51|4241.51|4241.51|0
1638351880000|2021-12-01 09:44:40|4241.42|4241.42|4240.8|4240.8|4241.42|4241.42|4240.8|4240.8|0
1638351900000|2021-12-01 09:45:00|4240.61|4240.61|4239.93|4239.93|4240.61|4240.61|4239.85|4239.85|0
1638351910000|2021-12-01 09:45:10|4239.89|4239.89|4239.63|4239.63|4239.97|4239.97|4239.53|4239.53|0
1638351920000|2021-12-01 09:45:20|4239.78|4239.78|4239.78|4239.78|4239.78|4239.78|4239.78|4239.78|0
1638351930000|2021-12-01 09:45:30|4239.87|4239.87|4240.19|4240.19|4240.19|4240.19|4239.87|4239.87|0
1638351940000|2021-12-01 09:45:40|4240.34|4240.34|4240.1|4240.1|4240.8|4240.8|4240.1|4240.1|0
1638351950000|2021-12-01 09:45:50|4240.14|4240.14|4239.99|4239.99|4240.14|4240.14|4239.99|4239.99|0
1638351960000|2021-12-01 09:46:00|4240.61|4240.61|4240.76|4240.76|4240.76|4240.76|4240.61|4240.61|0
1638351980000|2021-12-01 09:46:20|4240.61|4240.61|4240.41|4240.41|4240.61|4240.61|4240.41|4240.41|0
1638351990000|2021-12-01 09:46:30|4240.32|4240.32|4240.23|4240.23|4240.32|4240.32|4240.23|4240.23|0
1638352000000|2021-12-01 09:46:40|4240.38|4240.38|4240.07|4240.07|4240.38|4240.38|4240.07|4240.07|0
1638352010000|2021-12-01 09:46:50|4239.72|4239.72|4239.72|4239.72|4239.72|4239.72|4239.72|4239.72|0
1638352020000|2021-12-01 09:47:00|4240.03|4240.03|4240.34|4240.34|4240.34|4240.34|4240.03|4240.03|0
1638352030000|2021-12-01 09:47:10|4240.26|4240.26|4240.57|4240.57|4240.57|4240.57|4240.26|4240.26|0
1638352050000|2021-12-01 09:47:30|4240.21|4240.21|4240.21|4240.21|4240.21|4240.21|4240.21|4240.21|0
1638352060000|2021-12-01 09:47:40|4239.58|4239.58|4239.54|4239.54|4239.58|4239.58|4239.54|4239.54|0
1638352070000|2021-12-01 09:47:50|4240.31|4240.31|4240.15|4240.15|4240.31|4240.31|4240.15|4240.15|0
1638352080000|2021-12-01 09:48:00|4240.16|4240.16|4240.47|4240.47|4240.47|4240.47|4240.16|4240.16|0
1638352090000|2021-12-01 09:48:10|4240.16|4240.16|4240.08|4240.08|4240.16|4240.16|4240.08|4240.08|0
1638352100000|2021-12-01 09:48:20|4240.7|4240.7|4240.48|4240.48|4240.8|4240.8|4240.48|4240.48|0
1638352110000|2021-12-01 09:48:30|4240.8|4240.8|4240.98|4240.98|4240.98|4240.98|4240.8|4240.8|0
1638352120000|2021-12-01 09:48:40|4240.67|4240.67|4240.96|4240.96|4240.96|4240.96|4240.67|4240.67|0
1638352130000|2021-12-01 09:48:50|4240.87|4240.87|4240.78|4240.78|4240.87|4240.87|4240.78|4240.78|0
1638352140000|2021-12-01 09:49:00|4240.62|4240.62|4240.62|4240.62|4240.62|4240.62|4240.62|4240.62|0
1638352150000|2021-12-01 09:49:10|4240.72|4240.72|4240.72|4240.72|4240.72|4240.72|4240.72|4240.72|0
1638352160000|2021-12-01 09:49:20|4240.4|4240.4|4240.71|4240.71|4240.97|4240.97|4240.4|4240.4|0
1638352170000|2021-12-01 09:49:30|4241.02|4241.02|4240.1|4240.1|4241.02|4241.02|4240.1|4240.1|0
1638352180000|2021-12-01 09:49:40|4240.01|4240.01|4239.38|4239.38|4240.01|4240.01|4239.38|4239.38|0
1638352190000|2021-12-01 09:49:50|4239.69|4239.69|4240.63|4240.63|4240.63|4240.63|4239.69|4239.69|0
1638352200000|2021-12-01 09:50:00|4240.53|4240.53|4240.53|4240.53|4240.53|4240.53|4240.44|4240.44|0
1638352210000|2021-12-01 09:50:10|4240.72|4240.72|4240.68|4240.68|4240.72|4240.72|4240.68|4240.68|0
1638352230000|2021-12-01 09:50:30|4240.75|4240.75|4239.5|4239.5|4240.75|4240.75|4239.5|4239.5|0
1638352240000|2021-12-01 09:50:40|4239.65|4239.65|4238.99|4238.99|4239.65|4239.65|4238.99|4238.99|0
1638352250000|2021-12-01 09:50:50|4238.89|4238.89|4239.47|4239.47|4239.47|4239.47|4238.85|4238.85|0
1638352270000|2021-12-01 09:51:10|4238.86|4238.86|4238.86|4238.86|4238.86|4238.86|4238.86|4238.86|0
1638352280000|2021-12-01 09:51:20|4238.76|4238.76|4238.76|4238.76|4238.76|4238.76|4238.76|4238.76|0
1638352290000|2021-12-01 09:51:30|4239.85|4239.85|4239.85|4239.85|4239.85|4239.85|4239.85|4239.85|0
1638352320000|2021-12-01 09:52:00|4240.16|4240.16|4240.46|4240.46|4240.46|4240.46|4239.85|4239.85|0
1638352330000|2021-12-01 09:52:10|4240.31|4240.31|4240.46|4240.46|4240.46|4240.46|4240.31|4240.31|0
1638352340000|2021-12-01 09:52:20|4240.31|4240.31|4241.56|4241.56|4241.87|4241.87|4240.31|4240.31|0
1638352360000|2021-12-01 09:52:40|4241.87|4241.87|4242.18|4242.18|4242.18|4242.18|4241.87|4241.87|0
1638352370000|2021-12-01 09:52:50|4242.37|4242.37|4243.77|4243.77|4243.77|4243.77|4242.37|4242.37|0
1638352390000|2021-12-01 09:53:10|4243.81|4243.81|4243.81|4243.81|4243.81|4243.81|4243.81|4243.81|0
1638352410000|2021-12-01 09:53:30|4244.11|4244.11|4244.74|4244.74|4244.74|4244.74|4244.11|4244.11|0
1638352430000|2021-12-01 09:53:50|4245.99|4245.99|4246.14|4246.14|4246.14|4246.14|4245.99|4245.99|0
1638352440000|2021-12-01 09:54:00|4246.33|4246.33|4246.64|4246.64|4246.64|4246.64|4246.33|4246.33|0
1638352450000|2021-12-01 09:54:10|4246.95|4246.95|4245.55|4245.55|4246.95|4246.95|4245.55|4245.55|0
1638352460000|2021-12-01 09:54:20|4245.4|4245.4|4245.55|4245.55|4245.55|4245.55|4245.4|4245.4|0
1638352470000|2021-12-01 09:54:30|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|0
1638352500000|2021-12-01 09:55:00|4245.87|4245.87|4245.56|4245.56|4245.87|4245.87|4245.56|4245.56|0
1638352510000|2021-12-01 09:55:10|4245.72|4245.72|4246.02|4246.02|4246.02|4246.02|4245.72|4245.72|0
1638352520000|2021-12-01 09:55:20|4246.12|4246.12|4246.12|4246.12|4246.12|4246.12|4246.12|4246.12|0
1638352530000|2021-12-01 09:55:30|4246.74|4246.74|4246.78|4246.78|4246.78|4246.78|4246.74|4246.74|0
1638352540000|2021-12-01 09:55:40|4246.74|4246.74|4247.32|4247.32|4247.32|4247.32|4246.7|4246.7|0
1638352550000|2021-12-01 09:55:50|4247.09|4247.09|4246.85|4246.85|4247.09|4247.09|4246.85|4246.85|0
1638352560000|2021-12-01 09:56:00|4246.23|4246.23|4246.08|4246.08|4246.5|4246.5|4245.9|4245.9|0
1638352570000|2021-12-01 09:56:10|4246.14|4246.14|4245.26|4245.26|4246.14|4246.14|4245.2|4245.2|0
1638352580000|2021-12-01 09:56:20|4245.3|4245.3|4245.3|4245.3|4245.3|4245.3|4245.3|4245.3|0
1638352600000|2021-12-01 09:56:40|4245.26|4245.26|4245.26|4245.26|4245.26|4245.26|4245.26|4245.26|0
1638352610000|2021-12-01 09:56:50|4244.95|4244.95|4245.26|4245.26|4245.26|4245.26|4244.95|4244.95|0
1638352620000|2021-12-01 09:57:00|4245.57|4245.57|4246.17|4246.17|4246.17|4246.17|4245.57|4245.57|0
1638352630000|2021-12-01 09:57:10|4246.36|4246.36|4247.08|4247.08|4247.08|4247.08|4246.36|4246.36|0
1638352640000|2021-12-01 09:57:20|4247.39|4247.39|4248.8|4248.8|4248.8|4248.8|4247.39|4247.39|0
1638352650000|2021-12-01 09:57:30|4248.82|4248.82|4248.82|4248.82|4248.82|4248.82|4248.82|4248.82|0
1638352660000|2021-12-01 09:57:40|4248.83|4248.83|4248.83|4248.83|4248.83|4248.83|4248.83|4248.83|0
1638352670000|2021-12-01 09:57:50|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|0
1638352680000|2021-12-01 09:58:00|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|0
1638352690000|2021-12-01 09:58:10|4250.23|4250.23|4251.07|4251.07|4251.07|4251.07|4250.14|4250.14|0
1638352700000|2021-12-01 09:58:20|4252.01|4252.01|4252.1|4252.1|4252.1|4252.1|4252.01|4252.01|0
1638352710000|2021-12-01 09:58:30|4252.73|4252.73|4252.73|4252.73|4253.04|4253.04|4252.73|4252.73|0
1638352720000|2021-12-01 09:58:40|4252.7|4252.7|4252.68|4252.68|4252.99|4252.99|4252.68|4252.68|0
1638352730000|2021-12-01 09:58:50|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|0
1638352740000|2021-12-01 09:59:00|4252.48|4252.48|4251.9|4251.9|4252.53|4252.53|4251.9|4251.9|0
1638352750000|2021-12-01 09:59:10|4251.72|4251.72|4251.72|4251.72|4251.72|4251.72|4251.72|4251.72|0
1638352760000|2021-12-01 09:59:20|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|0
1638352770000|2021-12-01 09:59:30|4251.5|4251.5|4251.69|4251.69|4251.69|4251.69|4251.19|4251.19|0
1638352780000|2021-12-01 09:59:40|4252|4252|4252|4252|4252|4252|4252|4252|0
1638352790000|2021-12-01 09:59:50|4252.07|4252.07|4252.23|4252.23|4252.23|4252.23|4251.92|4251.92|0
1638352800000|2021-12-01 10:00:00|4251.99|4251.99|4251.53|4251.53|4251.99|4251.99|4251.53|4251.53|0
1638352820000|2021-12-01 10:00:20|4251.49|4251.49|4251.4|4251.4|4251.49|4251.49|4251.09|4251.09|0
1638352830000|2021-12-01 10:00:30|4251.55|4251.55|4252.18|4252.18|4252.48|4252.48|4251.55|4251.55|0
1638352840000|2021-12-01 10:00:40|4252.24|4252.24|4252.61|4252.61|4252.61|4252.61|4252.24|4252.24|0
1638352860000|2021-12-01 10:01:00|4252.57|4252.57|4252.88|4252.88|4252.88|4252.88|4252.57|4252.57|0
1638352870000|2021-12-01 10:01:10|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|0
1638352880000|2021-12-01 10:01:20|4252.63|4252.63|4252.94|4252.94|4252.94|4252.94|4252.63|4252.63|0
1638352890000|2021-12-01 10:01:30|4253.09|4253.09|4253.3|4253.3|4253.4|4253.4|4253.09|4253.09|0
1638352900000|2021-12-01 10:01:40|4253.22|4253.22|4252.59|4252.59|4253.22|4253.22|4251.98|4251.98|0
1638352910000|2021-12-01 10:01:50|4251.35|4251.35|4250.88|4250.88|4251.35|4251.35|4250.57|4250.57|0
1638352920000|2021-12-01 10:02:00|4250.84|4250.84|4252.47|4252.47|4252.51|4252.51|4250.8|4250.8|0
1638352930000|2021-12-01 10:02:10|4252.23|4252.23|4252.55|4252.55|4252.55|4252.55|4252.23|4252.23|0
1638352940000|2021-12-01 10:02:20|4252.86|4252.86|4252.51|4252.51|4252.86|4252.86|4252.51|4252.51|0
1638352950000|2021-12-01 10:02:30|4251.89|4251.89|4251.58|4251.58|4251.89|4251.89|4251.58|4251.58|0
1638352960000|2021-12-01 10:02:40|4251.73|4251.73|4251.73|4251.73|4251.73|4251.73|4251.73|4251.73|0
1638352970000|2021-12-01 10:02:50|4251.69|4251.69|4251.11|4251.11|4251.69|4251.69|4251.07|4251.07|0
1638352990000|2021-12-01 10:03:10|4250.95|4250.95|4250.88|4250.88|4250.95|4250.95|4250.88|4250.88|0
1638353000000|2021-12-01 10:03:20|4250.57|4250.57|4250.57|4250.57|4250.57|4250.57|4250.57|4250.57|0
1638353010000|2021-12-01 10:03:30|4250.75|4250.75|4250.86|4250.86|4250.86|4250.86|4250.75|4250.75|0
1638353020000|2021-12-01 10:03:40|4250.77|4250.77|4250.76|4250.76|4251.07|4251.07|4250.76|4250.76|0
1638353030000|2021-12-01 10:03:50|4250.85|4250.85|4250.85|4250.85|4250.85|4250.85|4250.85|4250.85|0
1638353040000|2021-12-01 10:04:00|4250.54|4250.54|4251.28|4251.28|4251.28|4251.28|4250.34|4250.34|0
1638353050000|2021-12-01 10:04:10|4251.9|4251.9|4252.06|4252.06|4252.06|4252.06|4251.9|4251.9|0
1638353070000|2021-12-01 10:04:30|4251.6|4251.6|4251.84|4251.84|4251.84|4251.84|4251.6|4251.6|0
1638353090000|2021-12-01 10:04:50|4251.55|4251.55|4251.55|4251.55|4251.55|4251.55|4251.55|4251.55|0
1638353100000|2021-12-01 10:05:00|4252.17|4252.17|4251.86|4251.86|4252.17|4252.17|4251.86|4251.86|0
1638353110000|2021-12-01 10:05:10|4252.17|4252.17|4252.02|4252.02|4252.17|4252.17|4252.02|4252.02|0
1638353120000|2021-12-01 10:05:20|4252.33|4252.33|4252.95|4252.95|4252.95|4252.95|4252.33|4252.33|0
1638353130000|2021-12-01 10:05:30|4252.91|4252.91|4253.06|4253.06|4253.37|4253.37|4252.91|4252.91|0
1638353140000|2021-12-01 10:05:40|4252.75|4252.75|4253.27|4253.27|4253.27|4253.27|4252.75|4252.75|0
1638353150000|2021-12-01 10:05:50|4253.11|4253.11|4253.27|4253.27|4253.27|4253.27|4253.11|4253.11|0
1638353160000|2021-12-01 10:06:00|4253.11|4253.11|4252.3|4252.3|4253.16|4253.16|4252.3|4252.3|0
1638353170000|2021-12-01 10:06:10|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|0
1638353180000|2021-12-01 10:06:20|4251.32|4251.32|4251.36|4251.36|4251.36|4251.36|4251.28|4251.28|0
1638353190000|2021-12-01 10:06:30|4251.21|4251.21|4249.65|4249.65|4251.21|4251.21|4249.65|4249.65|0
1638353200000|2021-12-01 10:06:40|4249.57|4249.57|4249.53|4249.53|4249.57|4249.57|4249.53|4249.53|0
1638353220000|2021-12-01 10:07:00|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|0
1638353230000|2021-12-01 10:07:10|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|0
1638353240000|2021-12-01 10:07:20|4250.49|4250.49|4250.52|4250.52|4250.59|4250.59|4250.49|4250.49|0
1638353250000|2021-12-01 10:07:30|4250.37|4250.37|4250.46|4250.46|4250.46|4250.46|4250.37|4250.37|0
1638353260000|2021-12-01 10:07:40|4250.15|4250.15|4250.15|4250.15|4250.15|4250.15|4249.84|4249.84|0
1638353280000|2021-12-01 10:08:00|4250.78|4250.78|4250.78|4250.78|4250.78|4250.78|4250.78|4250.78|0
1638353290000|2021-12-01 10:08:10|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|0
1638353310000|2021-12-01 10:08:30|4250.28|4250.28|4250.25|4250.25|4250.44|4250.44|4250.25|4250.25|0
1638353320000|2021-12-01 10:08:40|4249.32|4249.32|4249.16|4249.16|4249.32|4249.32|4249|4249|0
1638353330000|2021-12-01 10:08:50|4249.31|4249.31|4249.31|4249.31|4249.31|4249.31|4249.31|4249.31|0
1638353340000|2021-12-01 10:09:00|4249|4249|4249|4249|4249|4249|4249|4249|0
1638353350000|2021-12-01 10:09:10|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|0
1638353360000|2021-12-01 10:09:20|4248.37|4248.37|4248.37|4248.37|4248.37|4248.37|4248.37|4248.37|0
1638353370000|2021-12-01 10:09:30|4249.31|4249.31|4249.93|4249.93|4249.93|4249.93|4249.31|4249.31|0
1638353380000|2021-12-01 10:09:40|4250.1|4250.1|4250.1|4250.1|4250.1|4250.1|4250.1|4250.1|0
1638353390000|2021-12-01 10:09:50|4250.05|4250.05|4250.36|4250.36|4250.36|4250.36|4250.05|4250.05|0
1638353400000|2021-12-01 10:10:00|4250.32|4250.32|4250.14|4250.14|4250.32|4250.32|4250.14|4250.14|0
1638353410000|2021-12-01 10:10:10|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|0
1638353420000|2021-12-01 10:10:20|4250.14|4250.14|4250.61|4250.61|4250.61|4250.61|4250.14|4250.14|0
1638353430000|2021-12-01 10:10:30|4250.55|4250.55|4250.58|4250.58|4250.7|4250.7|4250.55|4250.55|0
1638353440000|2021-12-01 10:10:40|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|0
1638353460000|2021-12-01 10:11:00|4251.14|4251.14|4250.9|4250.9|4251.44|4251.44|4250.9|4250.9|0
1638353470000|2021-12-01 10:11:10|4250.86|4250.86|4250.86|4250.86|4250.86|4250.86|4250.86|4250.86|0
1638353480000|2021-12-01 10:11:20|4251.17|4251.17|4251.32|4251.32|4251.63|4251.63|4251.17|4251.17|0
1638353490000|2021-12-01 10:11:30|4251.63|4251.63|4252.24|4252.24|4252.24|4252.24|4251.63|4251.63|0
1638353500000|2021-12-01 10:11:40|4252.87|4252.87|4252.96|4252.96|4252.96|4252.96|4252.87|4252.87|0
1638353510000|2021-12-01 10:11:50|4253.28|4253.28|4253.74|4253.74|4253.74|4253.74|4252.81|4252.81|0
1638353520000|2021-12-01 10:12:00|4253.42|4253.42|4254.41|4254.41|4254.45|4254.45|4253.42|4253.42|0
1638353530000|2021-12-01 10:12:10|4254.36|4254.36|4254.37|4254.37|4254.37|4254.37|4254.36|4254.36|0
1638353540000|2021-12-01 10:12:20|4254.07|4254.07|4253.85|4253.85|4254.07|4254.07|4253.75|4253.75|0
1638353550000|2021-12-01 10:12:30|4253.53|4253.53|4253.93|4253.93|4253.93|4253.93|4252.91|4252.91|0
1638353560000|2021-12-01 10:12:40|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|0
1638353570000|2021-12-01 10:12:50|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|0
1638353580000|2021-12-01 10:13:00|4252.8|4252.8|4253.01|4253.01|4253.01|4253.01|4252.7|4252.7|0
1638353590000|2021-12-01 10:13:10|4253.64|4253.64|4253.81|4253.81|4254.26|4254.26|4253.64|4253.64|0
1638353600000|2021-12-01 10:13:20|4253.98|4253.98|4254.73|4254.73|4254.73|4254.73|4253.48|4253.48|0
1638353610000|2021-12-01 10:13:30|4254.1|4254.1|4253.34|4253.34|4254.1|4254.1|4253.26|4253.26|0
1638353620000|2021-12-01 10:13:40|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|0
1638353630000|2021-12-01 10:13:50|4253.71|4253.71|4254.33|4254.33|4254.33|4254.33|4253.71|4253.71|0
1638353650000|2021-12-01 10:14:10|4254.02|4254.02|4254.02|4254.02|4254.02|4254.02|4254.02|4254.02|0
1638353660000|2021-12-01 10:14:20|4253.71|4253.71|4254.02|4254.02|4254.33|4254.33|4253.71|4253.71|0
1638353670000|2021-12-01 10:14:30|4253.67|4253.67|4253.7|4253.7|4253.73|4253.73|4253.67|4253.67|0
1638353680000|2021-12-01 10:14:40|4253.39|4253.39|4253.22|4253.22|4253.39|4253.39|4252.92|4252.92|0
1638353690000|2021-12-01 10:14:50|4253.4|4253.4|4253.46|4253.46|4253.46|4253.46|4253.4|4253.4|0
1638353700000|2021-12-01 10:15:00|4253.41|4253.41|4254.14|4254.14|4254.14|4254.14|4253.41|4253.41|0
1638353710000|2021-12-01 10:15:10|4254.18|4254.18|4254.33|4254.33|4254.33|4254.33|4254.18|4254.18|0
1638353720000|2021-12-01 10:15:20|4254.37|4254.37|4254.22|4254.22|4254.37|4254.37|4254.22|4254.22|0
1638353730000|2021-12-01 10:15:30|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|0
1638353740000|2021-12-01 10:15:40|4254.33|4254.33|4254.64|4254.64|4254.64|4254.64|4254.33|4254.33|0
1638353750000|2021-12-01 10:15:50|4254.33|4254.33|4254.49|4254.49|4255.12|4255.12|4254.18|4254.18|0
1638353760000|2021-12-01 10:16:00|4254.64|4254.64|4255.63|4255.63|4256.25|4256.25|4254.64|4254.64|0
1638353770000|2021-12-01 10:16:10|4255.94|4255.94|4255.47|4255.47|4255.94|4255.94|4255.47|4255.47|0
1638353780000|2021-12-01 10:16:20|4255.63|4255.63|4255.81|4255.81|4256.44|4256.44|4255.63|4255.63|0
1638353790000|2021-12-01 10:16:30|4256.27|4256.27|4256.27|4256.27|4256.27|4256.27|4256.27|4256.27|0
1638353800000|2021-12-01 10:16:40|4256.43|4256.43|4257.05|4257.05|4257.05|4257.05|4256.43|4256.43|0
1638353810000|2021-12-01 10:16:50|4256.74|4256.74|4256.43|4256.43|4256.74|4256.74|4256.43|4256.43|0
1638353820000|2021-12-01 10:17:00|4256.12|4256.12|4255.51|4255.51|4256.12|4256.12|4255.51|4255.51|0
1638353830000|2021-12-01 10:17:10|4255.19|4255.19|4255.25|4255.25|4255.25|4255.25|4255.19|4255.19|0
1638353840000|2021-12-01 10:17:20|4255.56|4255.56|4256.08|4256.08|4256.08|4256.08|4255.56|4255.56|0
1638353860000|2021-12-01 10:17:40|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|0
1638353870000|2021-12-01 10:17:50|4256.55|4256.55|4256.24|4256.24|4256.55|4256.55|4256.24|4256.24|0
1638353880000|2021-12-01 10:18:00|4256.39|4256.39|4256.54|4256.54|4256.54|4256.54|4256.39|4256.39|0
1638353890000|2021-12-01 10:18:10|4256.6|4256.6|4256.99|4256.99|4256.99|4256.99|4256.6|4256.6|0
1638353900000|2021-12-01 10:18:20|4256.93|4256.93|4257.03|4257.03|4257.03|4257.03|4256.93|4256.93|0
1638353910000|2021-12-01 10:18:30|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|0
1638353920000|2021-12-01 10:18:40|4256.88|4256.88|4256.88|4256.88|4256.88|4256.88|4256.88|4256.88|0
1638353930000|2021-12-01 10:18:50|4256.82|4256.82|4256.74|4256.74|4256.82|4256.82|4256.74|4256.74|0
1638353940000|2021-12-01 10:19:00|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|0
1638353950000|2021-12-01 10:19:10|4255.96|4255.96|4255.96|4255.96|4256.27|4256.27|4255.96|4255.96|0
1638353960000|2021-12-01 10:19:20|4255.81|4255.81|4256.08|4256.08|4256.08|4256.08|4255.77|4255.77|0
1638353970000|2021-12-01 10:19:30|4255.93|4255.93|4256.2|4256.2|4256.24|4256.24|4255.93|4255.93|0
1638353980000|2021-12-01 10:19:40|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|0
1638353990000|2021-12-01 10:19:50|4256.63|4256.63|4256.74|4256.74|4256.74|4256.74|4256.63|4256.63|0
1638354000000|2021-12-01 10:20:00|4256.43|4256.43|4255.58|4255.58|4256.43|4256.43|4255.58|4255.58|0
1638354020000|2021-12-01 10:20:20|4255.27|4255.27|4254.9|4254.9|4255.27|4255.27|4254.9|4254.9|0
1638354030000|2021-12-01 10:20:30|4254.99|4254.99|4254.99|4254.99|4254.99|4254.99|4254.99|4254.99|0
1638354040000|2021-12-01 10:20:40|4255.09|4255.09|4255.18|4255.18|4255.18|4255.18|4255.09|4255.09|0
1638354050000|2021-12-01 10:20:50|4255.49|4255.49|4255.8|4255.8|4255.95|4255.95|4255.49|4255.49|0
1638354060000|2021-12-01 10:21:00|4255.95|4255.95|4256.57|4256.57|4256.57|4256.57|4255.95|4255.95|0
1638354080000|2021-12-01 10:21:20|4256.58|4256.58|4256.46|4256.46|4256.58|4256.58|4256.46|4256.46|0
1638354100000|2021-12-01 10:21:40|4255.83|4255.83|4255.66|4255.66|4255.83|4255.83|4255.66|4255.66|0
1638354110000|2021-12-01 10:21:50|4255.2|4255.2|4254.57|4254.57|4255.2|4255.2|4254.57|4254.57|0
1638354130000|2021-12-01 10:22:10|4254.26|4254.26|4253.99|4253.99|4254.26|4254.26|4253.8|4253.8|0
1638354140000|2021-12-01 10:22:20|4254.62|4254.62|4255.09|4255.09|4255.09|4255.09|4254.62|4254.62|0
1638354150000|2021-12-01 10:22:30|4255.24|4255.24|4255.35|4255.35|4255.39|4255.39|4255.24|4255.24|0
1638354170000|2021-12-01 10:22:50|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|0
1638354180000|2021-12-01 10:23:00|4255.51|4255.51|4254.82|4254.82|4255.69|4255.69|4254.82|4254.82|0
1638354190000|2021-12-01 10:23:10|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|0
1638354200000|2021-12-01 10:23:20|4254.17|4254.17|4254.48|4254.48|4254.48|4254.48|4254.17|4254.17|0
1638354210000|2021-12-01 10:23:30|4254.8|4254.8|4254.8|4254.8|4255.11|4255.11|4254.8|4254.8|0
1638354220000|2021-12-01 10:23:40|4255.11|4255.11|4255.02|4255.02|4255.11|4255.11|4255.02|4255.02|0
1638354230000|2021-12-01 10:23:50|4255.17|4255.17|4255.17|4255.17|4255.17|4255.17|4254.86|4254.86|0
1638354240000|2021-12-01 10:24:00|4255.48|4255.48|4256.67|4256.67|4256.67|4256.67|4255.48|4255.48|0
1638354250000|2021-12-01 10:24:10|4256.04|4256.04|4255.56|4255.56|4256.35|4256.35|4255.56|4255.56|0
1638354260000|2021-12-01 10:24:20|4255.65|4255.65|4255.93|4255.93|4255.93|4255.93|4255.65|4255.65|0
1638354270000|2021-12-01 10:24:30|4255.62|4255.62|4255.31|4255.31|4255.62|4255.62|4255.31|4255.31|0
1638354280000|2021-12-01 10:24:40|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|0
1638354300000|2021-12-01 10:25:00|4255.7|4255.7|4256.89|4256.89|4256.95|4256.95|4255.7|4255.7|0
1638354310000|2021-12-01 10:25:10|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|0
1638354320000|2021-12-01 10:25:20|4256.78|4256.78|4256.78|4256.78|4256.78|4256.78|4256.78|4256.78|0
1638354330000|2021-12-01 10:25:30|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|0
1638354340000|2021-12-01 10:25:40|4256.8|4256.8|4256.49|4256.49|4256.8|4256.8|4256.49|4256.49|0
1638354350000|2021-12-01 10:25:50|4256.56|4256.56|4256.5|4256.5|4256.56|4256.56|4256.44|4256.44|0
1638354380000|2021-12-01 10:26:20|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|0
1638354390000|2021-12-01 10:26:30|4256.49|4256.49|4257.71|4257.71|4257.71|4257.71|4256.19|4256.19|0
1638354400000|2021-12-01 10:26:40|4258.01|4258.01|4258.64|4258.64|4258.64|4258.64|4258.01|4258.01|0
1638354410000|2021-12-01 10:26:50|4258.73|4258.73|4258.02|4258.02|4258.73|4258.73|4258.02|4258.02|0
1638354420000|2021-12-01 10:27:00|4257.71|4257.71|4257.62|4257.62|4257.71|4257.71|4257.62|4257.62|0
1638354430000|2021-12-01 10:27:10|4257.93|4257.93|4258.07|4258.07|4258.16|4258.16|4257.69|4257.69|0
1638354440000|2021-12-01 10:27:20|4258.38|4258.38|4258.38|4258.38|4258.38|4258.38|4258.38|4258.38|0
1638354450000|2021-12-01 10:27:30|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|0
1638354470000|2021-12-01 10:27:50|4258.61|4258.61|4258.67|4258.67|4258.76|4258.76|4258.61|4258.61|0
1638354490000|2021-12-01 10:28:10|4258.36|4258.36|4258.36|4258.36|4258.36|4258.36|4258.36|4258.36|0
1638354510000|2021-12-01 10:28:30|4258.34|4258.34|4258.34|4258.34|4258.34|4258.34|4258.34|4258.34|0
1638354520000|2021-12-01 10:28:40|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|0
1638354530000|2021-12-01 10:28:50|4258.64|4258.64|4258.53|4258.53|4258.64|4258.64|4258.53|4258.53|0
1638354540000|2021-12-01 10:29:00|4258.21|4258.21|4257.9|4257.9|4258.21|4258.21|4257.59|4257.59|0
1638354550000|2021-12-01 10:29:10|4257.84|4257.84|4257.78|4257.78|4257.84|4257.84|4257.78|4257.78|0
1638354560000|2021-12-01 10:29:20|4257.72|4257.72|4257.78|4257.78|4257.78|4257.78|4257.72|4257.72|0
1638354570000|2021-12-01 10:29:30|4257.84|4257.84|4257.53|4257.53|4257.84|4257.84|4257.53|4257.53|0
1638354590000|2021-12-01 10:29:50|4257.44|4257.44|4258.05|4258.05|4258.05|4258.05|4257.13|4257.13|0
1638354600000|2021-12-01 10:30:00|4258.03|4258.03|4258|4258|4258.09|4258.09|4257.9|4257.9|0
1638354610000|2021-12-01 10:30:10|4257.94|4257.94|4257.16|4257.16|4257.94|4257.94|4257.16|4257.16|0
1638354620000|2021-12-01 10:30:20|4257.25|4257.25|4256.9|4256.9|4257.25|4257.25|4256.9|4256.9|0
1638354640000|2021-12-01 10:30:40|4256.78|4256.78|4256.26|4256.26|4256.78|4256.78|4256.26|4256.26|0
1638354650000|2021-12-01 10:30:50|4256.41|4256.41|4256.57|4256.57|4256.57|4256.57|4256.41|4256.41|0
1638354660000|2021-12-01 10:31:00|4256.25|4256.25|4256.57|4256.57|4256.57|4256.57|4255.95|4255.95|0
1638354670000|2021-12-01 10:31:10|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|0
1638354680000|2021-12-01 10:31:20|4256.78|4256.78|4256.78|4256.78|4256.78|4256.78|4256.78|4256.78|0
1638354690000|2021-12-01 10:31:30|4256.88|4256.88|4257.19|4257.19|4257.19|4257.19|4256.88|4256.88|0
1638354700000|2021-12-01 10:31:40|4257.34|4257.34|4257.49|4257.49|4257.49|4257.49|4257.34|4257.34|0
1638354710000|2021-12-01 10:31:50|4257.34|4257.34|4257.34|4257.34|4257.34|4257.34|4257.34|4257.34|0
1638354720000|2021-12-01 10:32:00|4256.4|4256.4|4256.4|4256.4|4256.4|4256.4|4256.4|4256.4|0
1638354730000|2021-12-01 10:32:10|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|4255.47|4255.47|0
1638354740000|2021-12-01 10:32:20|4255.86|4255.86|4255.59|4255.59|4255.86|4255.86|4255.59|4255.59|0
1638354750000|2021-12-01 10:32:30|4255.52|4255.52|4255.06|4255.06|4255.52|4255.52|4255.06|4255.06|0
1638354770000|2021-12-01 10:32:50|4255.37|4255.37|4255.43|4255.43|4255.49|4255.49|4255.37|4255.37|0
1638354780000|2021-12-01 10:33:00|4255.39|4255.39|4255.64|4255.64|4255.64|4255.64|4255.39|4255.39|0
1638354790000|2021-12-01 10:33:10|4255.52|4255.52|4256.45|4256.45|4256.45|4256.45|4255.52|4255.52|0
1638354800000|2021-12-01 10:33:20|4256.14|4256.14|4256.45|4256.45|4256.45|4256.45|4256.14|4256.14|0
1638354810000|2021-12-01 10:33:30|4256.91|4256.91|4257.18|4257.18|4257.53|4257.53|4256.91|4256.91|0
1638354820000|2021-12-01 10:33:40|4257.22|4257.22|4257.22|4257.22|4257.22|4257.22|4257.22|4257.22|0
1638354830000|2021-12-01 10:33:50|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|0
1638354840000|2021-12-01 10:34:00|4257.49|4257.49|4257.37|4257.37|4257.49|4257.49|4257.37|4257.37|0
1638354850000|2021-12-01 10:34:10|4257.47|4257.47|4258.09|4258.09|4258.09|4258.09|4257.47|4257.47|0
1638354870000|2021-12-01 10:34:30|4258.05|4258.05|4257.93|4257.93|4258.05|4258.05|4257.93|4257.93|0
1638354880000|2021-12-01 10:34:40|4257.62|4257.62|4257.56|4257.56|4257.62|4257.62|4257.56|4257.56|0
1638354890000|2021-12-01 10:34:50|4257.62|4257.62|4257.37|4257.37|4257.68|4257.68|4257.37|4257.37|0
1638354900000|2021-12-01 10:35:00|4257.2|4257.2|4257.35|4257.35|4257.67|4257.67|4257.2|4257.2|0
1638354910000|2021-12-01 10:35:10|4257.51|4257.51|4257.81|4257.81|4257.81|4257.81|4257.51|4257.51|0
1638354920000|2021-12-01 10:35:20|4257.97|4257.97|4259.15|4259.15|4259.15|4259.15|4257.97|4257.97|0
1638354930000|2021-12-01 10:35:30|4259.25|4259.25|4259.3|4259.3|4259.3|4259.3|4259.25|4259.25|0
1638354940000|2021-12-01 10:35:40|4259.61|4259.61|4259.92|4259.92|4259.92|4259.92|4259.61|4259.61|0
1638354950000|2021-12-01 10:35:50|4260.23|4260.23|4261|4261|4261|4261|4260.23|4260.23|0
1638354970000|2021-12-01 10:36:10|4260.76|4260.76|4260.15|4260.15|4260.76|4260.76|4259.84|4259.84|0
1638354980000|2021-12-01 10:36:20|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|4259.92|4259.92|0
1638354990000|2021-12-01 10:36:30|4260.22|4260.22|4259.68|4259.68|4260.22|4260.22|4259.45|4259.45|0
1638355010000|2021-12-01 10:36:50|4259.83|4259.83|4260.23|4260.23|4260.77|4260.77|4259.83|4259.83|0
1638355020000|2021-12-01 10:37:00|4260.28|4260.28|4259.65|4259.65|4260.28|4260.28|4259.65|4259.65|0
1638355050000|2021-12-01 10:37:30|4259.61|4259.61|4260.38|4260.38|4260.38|4260.38|4259.61|4259.61|0
1638355060000|2021-12-01 10:37:40|4260.56|4260.56|4260.51|4260.51|4260.57|4260.57|4260.51|4260.51|0
1638355070000|2021-12-01 10:37:50|4259.27|4259.27|4260.03|4260.03|4260.21|4260.21|4259.27|4259.27|0
1638355080000|2021-12-01 10:38:00|4260.07|4260.07|4260.38|4260.38|4260.7|4260.7|4259.45|4259.45|0
1638355090000|2021-12-01 10:38:10|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|0
1638355100000|2021-12-01 10:38:20|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|0
1638355110000|2021-12-01 10:38:30|4261.07|4261.07|4261.38|4261.38|4261.38|4261.38|4261.07|4261.07|0
1638355120000|2021-12-01 10:38:40|4261.84|4261.84|4261.84|4261.84|4261.84|4261.84|4261.84|4261.84|0
1638355130000|2021-12-01 10:38:50|4261.53|4261.53|4262.62|4262.62|4262.62|4262.62|4261.22|4261.22|0
1638355140000|2021-12-01 10:39:00|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|0
1638355150000|2021-12-01 10:39:10|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|0
1638355160000|2021-12-01 10:39:20|4262.37|4262.37|4262.41|4262.41|4262.41|4262.41|4262.1|4262.1|0
1638355170000|2021-12-01 10:39:30|4262.53|4262.53|4263.15|4263.15|4263.15|4263.15|4262.53|4262.53|0
1638355180000|2021-12-01 10:39:40|4263.06|4263.06|4262.75|4262.75|4263.06|4263.06|4262.75|4262.75|0
1638355190000|2021-12-01 10:39:50|4262.9|4262.9|4263.15|4263.15|4263.15|4263.15|4262.9|4262.9|0
1638355200000|2021-12-01 10:40:00|4262.84|4262.84|4262.84|4262.84|4262.84|4262.84|4262.84|4262.84|0
1638355210000|2021-12-01 10:40:10|4263.15|4263.15|4263.3|4263.3|4264.08|4264.08|4263.15|4263.15|0
1638355220000|2021-12-01 10:40:20|4263.15|4263.15|4264.23|4264.23|4264.23|4264.23|4263.15|4263.15|0
1638355240000|2021-12-01 10:40:40|4264.08|4264.08|4264.23|4264.23|4264.23|4264.23|4264.08|4264.08|0
1638355260000|2021-12-01 10:41:00|4264.19|4264.19|4264.01|4264.01|4264.5|4264.5|4263.7|4263.7|0
1638355270000|2021-12-01 10:41:10|4264.32|4264.32|4264.16|4264.16|4264.32|4264.32|4264.16|4264.16|0
1638355280000|2021-12-01 10:41:20|4264.21|4264.21|4264.21|4264.21|4264.21|4264.21|4264.21|4264.21|0
1638355290000|2021-12-01 10:41:30|4264.3|4264.3|4265.39|4265.39|4265.39|4265.39|4264.14|4264.14|0
1638355310000|2021-12-01 10:41:50|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|0
1638355320000|2021-12-01 10:42:00|4264.89|4264.89|4265.2|4265.2|4265.2|4265.2|4264.89|4264.89|0
1638355330000|2021-12-01 10:42:10|4264.89|4264.89|4265.2|4265.2|4265.2|4265.2|4264.89|4264.89|0
1638355350000|2021-12-01 10:42:30|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|0
1638355360000|2021-12-01 10:42:40|4265.6|4265.6|4265.92|4265.92|4265.92|4265.92|4265.6|4265.6|0
1638355370000|2021-12-01 10:42:50|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|4265.29|0
1638355380000|2021-12-01 10:43:00|4265.35|4265.35|4266.28|4266.28|4266.28|4266.28|4265.35|4265.35|0
1638355390000|2021-12-01 10:43:10|4266.58|4266.58|4266.42|4266.42|4267.2|4267.2|4266.42|4266.42|0
1638355400000|2021-12-01 10:43:20|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|0
1638355410000|2021-12-01 10:43:30|4266.42|4266.42|4266.58|4266.58|4267.05|4267.05|4266.42|4266.42|0
1638355420000|2021-12-01 10:43:40|4266.46|4266.46|4266.46|4266.46|4266.77|4266.77|4266.46|4266.46|0
1638355430000|2021-12-01 10:43:50|4266.77|4266.77|4266.46|4266.46|4266.77|4266.77|4266.46|4266.46|0
1638355440000|2021-12-01 10:44:00|4266.15|4266.15|4265.86|4265.86|4266.46|4266.46|4265.79|4265.79|0
1638355450000|2021-12-01 10:44:10|4265.8|4265.8|4264.24|4264.24|4265.8|4265.8|4264.24|4264.24|0
1638355470000|2021-12-01 10:44:30|4263.93|4263.93|4263.93|4263.93|4263.93|4263.93|4263.93|4263.93|0
1638355480000|2021-12-01 10:44:40|4263.89|4263.89|4263.85|4263.85|4263.89|4263.89|4263.85|4263.85|0
1638355490000|2021-12-01 10:44:50|4263.89|4263.89|4263.99|4263.99|4263.99|4263.99|4263.89|4263.89|0
1638355500000|2021-12-01 10:45:00|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|0
1638355510000|2021-12-01 10:45:10|4263.51|4263.51|4263.21|4263.21|4263.51|4263.51|4263.21|4263.21|0
1638355520000|2021-12-01 10:45:20|4263.52|4263.52|4263.67|4263.67|4263.67|4263.67|4263.52|4263.52|0
1638355530000|2021-12-01 10:45:30|4263.86|4263.86|4264.58|4264.58|4264.58|4264.58|4263.86|4263.86|0
1638355540000|2021-12-01 10:45:40|4264.73|4264.73|4265.19|4265.19|4265.19|4265.19|4264.73|4264.73|0
1638355550000|2021-12-01 10:45:50|4266.13|4266.13|4266.44|4266.44|4266.44|4266.44|4266.13|4266.13|0
1638355570000|2021-12-01 10:46:10|4266.13|4266.13|4266.31|4266.31|4266.31|4266.31|4266.13|4266.13|0
1638355580000|2021-12-01 10:46:20|4266.32|4266.32|4266.63|4266.63|4266.63|4266.63|4266.32|4266.32|0
1638355590000|2021-12-01 10:46:30|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|0
1638355610000|2021-12-01 10:46:50|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|0
1638355620000|2021-12-01 10:47:00|4266.62|4266.62|4265.37|4265.37|4266.62|4266.62|4265.37|4265.37|0
1638355630000|2021-12-01 10:47:10|4265.26|4265.26|4265.29|4265.29|4265.29|4265.29|4265.2|4265.2|0
1638355650000|2021-12-01 10:47:30|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|0
1638355670000|2021-12-01 10:47:50|4265.42|4265.42|4265.78|4265.78|4265.78|4265.78|4265.42|4265.42|0
1638355680000|2021-12-01 10:48:00|4265.62|4265.62|4265|4265|4265.62|4265.62|4265|4265|0
1638355690000|2021-12-01 10:48:10|4264.38|4264.38|4264.69|4264.69|4264.69|4264.69|4264.38|4264.38|0
1638355700000|2021-12-01 10:48:20|4264.81|4264.81|4264.82|4264.82|4265.12|4265.12|4264.81|4264.81|0
1638355710000|2021-12-01 10:48:30|4265.13|4265.13|4265.84|4265.84|4265.84|4265.84|4265.13|4265.13|0
1638355720000|2021-12-01 10:48:40|4265.54|4265.54|4265.54|4265.54|4265.54|4265.54|4264.91|4264.91|0
1638355730000|2021-12-01 10:48:50|4265.49|4265.49|4265.92|4265.92|4265.92|4265.92|4265.49|4265.49|0
1638355740000|2021-12-01 10:49:00|4265.61|4265.61|4265.3|4265.3|4265.61|4265.61|4265.3|4265.3|0
1638355750000|2021-12-01 10:49:10|4264.99|4264.99|4265.61|4265.61|4265.61|4265.61|4264.99|4264.99|0
1638355760000|2021-12-01 10:49:20|4265.69|4265.69|4266.06|4266.06|4266.06|4266.06|4265.69|4265.69|0
1638355770000|2021-12-01 10:49:30|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|0
1638355790000|2021-12-01 10:49:50|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|0
1638355810000|2021-12-01 10:50:10|4265.75|4265.75|4265.35|4265.35|4265.75|4265.75|4265.35|4265.35|0
1638355820000|2021-12-01 10:50:20|4265.97|4265.97|4265.97|4265.97|4265.97|4265.97|4265.97|4265.97|0
1638355830000|2021-12-01 10:50:30|4265.93|4265.93|4265.62|4265.62|4265.93|4265.93|4265.62|4265.62|0
1638355840000|2021-12-01 10:50:40|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|0
1638355850000|2021-12-01 10:50:50|4265.73|4265.73|4266.06|4266.06|4266.06|4266.06|4265.44|4265.44|0
1638355860000|2021-12-01 10:51:00|4265.97|4265.97|4265.61|4265.61|4265.97|4265.97|4265.61|4265.61|0
1638355870000|2021-12-01 10:51:10|4265.52|4265.52|4264.47|4264.47|4265.52|4265.52|4264.46|4264.46|0
1638355880000|2021-12-01 10:51:20|4264.17|4264.17|4264.47|4264.47|4264.47|4264.47|4264.17|4264.17|0
1638355890000|2021-12-01 10:51:30|4264.35|4264.35|4264.96|4264.96|4264.96|4264.96|4264.16|4264.16|0
1638355900000|2021-12-01 10:51:40|4264.03|4264.03|4264.19|4264.19|4264.19|4264.19|4263.87|4263.87|0
1638355910000|2021-12-01 10:51:50|4264.5|4264.5|4264.48|4264.48|4264.65|4264.65|4264.48|4264.48|0
1638355920000|2021-12-01 10:52:00|4264.43|4264.43|4264.77|4264.77|4264.77|4264.77|4264.43|4264.43|0
1638355930000|2021-12-01 10:52:10|4264.93|4264.93|4264.77|4264.77|4264.93|4264.93|4264.77|4264.77|0
1638355940000|2021-12-01 10:52:20|4265.08|4265.08|4265.08|4265.08|4265.08|4265.08|4265.08|4265.08|0
1638355960000|2021-12-01 10:52:40|4265.39|4265.39|4265.39|4265.39|4265.39|4265.39|4265.39|4265.39|0
1638355970000|2021-12-01 10:52:50|4265.11|4265.11|4265.02|4265.02|4265.11|4265.11|4265.02|4265.02|0
1638355980000|2021-12-01 10:53:00|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|0
1638355990000|2021-12-01 10:53:10|4265.65|4265.65|4266.58|4266.58|4266.58|4266.58|4265.65|4265.65|0
1638356000000|2021-12-01 10:53:20|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|0
1638356010000|2021-12-01 10:53:30|4267.36|4267.36|4267.67|4267.67|4267.67|4267.67|4267.36|4267.36|0
1638356020000|2021-12-01 10:53:40|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|0
1638356030000|2021-12-01 10:53:50|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|0
1638356040000|2021-12-01 10:54:00|4267.94|4267.94|4268.88|4268.88|4268.88|4268.88|4267.94|4267.94|0
1638356050000|2021-12-01 10:54:10|4268.57|4268.57|4268.71|4268.71|4269.2|4269.2|4268.57|4268.57|0
1638356060000|2021-12-01 10:54:20|4269.02|4269.02|4268.62|4268.62|4269.02|4269.02|4268.56|4268.56|0
1638356070000|2021-12-01 10:54:30|4268.31|4268.31|4269.8|4269.8|4269.8|4269.8|4268.31|4268.31|0
1638356080000|2021-12-01 10:54:40|4269.18|4269.18|4268.87|4268.87|4269.49|4269.49|4268.55|4268.55|0
1638356090000|2021-12-01 10:54:50|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|0
1638356100000|2021-12-01 10:55:00|4268.87|4268.87|4269.12|4269.12|4269.12|4269.12|4268.81|4268.81|0
1638356110000|2021-12-01 10:55:10|4269.03|4269.03|4268.87|4268.87|4269.03|4269.03|4268.87|4268.87|0
1638356120000|2021-12-01 10:55:20|4268.76|4268.76|4268.76|4268.76|4268.76|4268.76|4268.76|4268.76|0
1638356130000|2021-12-01 10:55:30|4268.6|4268.6|4269.13|4269.13|4269.13|4269.13|4268.6|4268.6|0
1638356140000|2021-12-01 10:55:40|4269.44|4269.44|4269.07|4269.07|4269.53|4269.53|4269.07|4269.07|0
1638356150000|2021-12-01 10:55:50|4268.92|4268.92|4268.97|4268.97|4268.97|4268.97|4268.92|4268.92|0
1638356170000|2021-12-01 10:56:10|4269.03|4269.03|4269.15|4269.15|4269.15|4269.15|4269.03|4269.03|0
1638356180000|2021-12-01 10:56:20|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|4268.53|4268.53|0
1638356190000|2021-12-01 10:56:30|4268.91|4268.91|4268.96|4268.96|4268.96|4268.96|4268.91|4268.91|0
1638356200000|2021-12-01 10:56:40|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|0
1638356210000|2021-12-01 10:56:50|4269.18|4269.18|4269.58|4269.58|4269.58|4269.58|4269.18|4269.18|0
1638356230000|2021-12-01 10:57:10|4268.96|4268.96|4268.97|4268.97|4268.97|4268.97|4268.65|4268.65|0
1638356240000|2021-12-01 10:57:20|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|0
1638356250000|2021-12-01 10:57:30|4268.5|4268.5|4268.35|4268.35|4268.5|4268.5|4268.19|4268.19|0
1638356260000|2021-12-01 10:57:40|4268.65|4268.65|4268.81|4268.81|4268.81|4268.81|4268.65|4268.65|0
1638356270000|2021-12-01 10:57:50|4269.74|4269.74|4269.74|4269.74|4269.74|4269.74|4269.74|4269.74|0
1638356280000|2021-12-01 10:58:00|4269.43|4269.43|4269.43|4269.43|4269.74|4269.74|4269.43|4269.43|0
1638356300000|2021-12-01 10:58:20|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|0
1638356310000|2021-12-01 10:58:30|4269.86|4269.86|4270.48|4270.48|4270.63|4270.63|4269.86|4269.86|0
1638356320000|2021-12-01 10:58:40|4270.17|4270.17|4270.17|4270.17|4270.17|4270.17|4270.17|4270.17|0
1638356330000|2021-12-01 10:58:50|4270.14|4270.14|4271.08|4271.08|4271.08|4271.08|4270.14|4270.14|0
1638356340000|2021-12-01 10:59:00|4271.39|4271.39|4271.01|4271.01|4271.48|4271.48|4271.01|4271.01|0
1638356350000|2021-12-01 10:59:10|4270.86|4270.86|4269.92|4269.92|4270.86|4270.86|4269.92|4269.92|0
1638356360000|2021-12-01 10:59:20|4270.23|4270.23|4270.02|4270.02|4270.33|4270.33|4269.87|4269.87|0
1638356370000|2021-12-01 10:59:30|4269.98|4269.98|4269.67|4269.67|4270.02|4270.02|4269.67|4269.67|0
1638356380000|2021-12-01 10:59:40|4269.82|4269.82|4270.14|4270.14|4270.14|4270.14|4269.82|4269.82|0
1638356390000|2021-12-01 10:59:50|4270.04|4270.04|4270.14|4270.14|4270.14|4270.14|4270.04|4270.04|0
1638356400000|2021-12-01 11:00:00|4270.18|4270.18|4270.18|4270.18|4270.23|4270.23|4270.18|4270.18|0
1638356410000|2021-12-01 11:00:10|4270.5|4270.5|4270.5|4270.5|4270.5|4270.5|4270.5|4270.5|0
1638356420000|2021-12-01 11:00:20|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|0
1638356430000|2021-12-01 11:00:30|4270.55|4270.55|4270.74|4270.74|4270.74|4270.74|4270.55|4270.55|0
1638356440000|2021-12-01 11:00:40|4270.28|4270.28|4269.97|4269.97|4270.28|4270.28|4269.97|4269.97|0
1638356450000|2021-12-01 11:00:50|4270.28|4270.28|4270.24|4270.24|4270.55|4270.55|4270.24|4270.24|0
1638356460000|2021-12-01 11:01:00|4270.06|4270.06|4269.65|4269.65|4270.06|4270.06|4269.65|4269.65|0
1638356470000|2021-12-01 11:01:10|4269.5|4269.5|4269.57|4269.57|4269.57|4269.57|4269.26|4269.26|0
1638356480000|2021-12-01 11:01:20|4269.26|4269.26|4269.89|4269.89|4269.89|4269.89|4269.26|4269.26|0
1638356490000|2021-12-01 11:01:30|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|0
1638356500000|2021-12-01 11:01:40|4270.51|4270.51|4271.25|4271.25|4271.25|4271.25|4270.51|4270.51|0
1638356510000|2021-12-01 11:01:50|4271.56|4271.56|4271.56|4271.56|4271.56|4271.56|4271.56|4271.56|0
1638356520000|2021-12-01 11:02:00|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|0
1638356530000|2021-12-01 11:02:10|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|0
1638356550000|2021-12-01 11:02:30|4270.63|4270.63|4270.16|4270.16|4270.63|4270.63|4270.16|4270.16|0
1638356560000|2021-12-01 11:02:40|4269.86|4269.86|4270.48|4270.48|4270.64|4270.64|4269.86|4269.86|0
1638356570000|2021-12-01 11:02:50|4270.64|4270.64|4270.29|4270.29|4270.75|4270.75|4270.29|4270.29|0
1638356580000|2021-12-01 11:03:00|4270.91|4270.91|4271.49|4271.49|4271.49|4271.49|4270.91|4270.91|0
1638356590000|2021-12-01 11:03:10|4271.8|4271.8|4272.42|4272.42|4272.42|4272.42|4271.8|4271.8|0
1638356610000|2021-12-01 11:03:30|4272.11|4272.11|4272.73|4272.73|4272.73|4272.73|4272.11|4272.11|0
1638356620000|2021-12-01 11:03:40|4272.89|4272.89|4271.97|4271.97|4272.89|4272.89|4271.97|4271.97|0
1638356640000|2021-12-01 11:04:00|4271.34|4271.34|4269.79|4269.79|4271.34|4271.34|4269.79|4269.79|0
1638356650000|2021-12-01 11:04:10|4268.23|4268.23|4268.7|4268.7|4269.95|4269.95|4268.23|4268.23|0
1638356660000|2021-12-01 11:04:20|4268.38|4268.38|4266.83|4266.83|4269.01|4269.01|4266.83|4266.83|0
1638356680000|2021-12-01 11:04:40|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|0
1638356690000|2021-12-01 11:04:50|4265.9|4265.9|4265.9|4265.9|4266.21|4266.21|4265.58|4265.58|0
1638356700000|2021-12-01 11:05:00|4266.21|4266.21|4265.85|4265.85|4266.79|4266.79|4265.54|4265.54|0
1638356710000|2021-12-01 11:05:10|4265.69|4265.69|4265.69|4265.69|4265.69|4265.69|4265.69|4265.69|0
1638356720000|2021-12-01 11:05:20|4265.54|4265.54|4265.54|4265.54|4265.54|4265.54|4265.54|4265.54|0
1638356730000|2021-12-01 11:05:30|4265.36|4265.36|4265.85|4265.85|4266.61|4266.61|4265.36|4265.36|0
1638356740000|2021-12-01 11:05:40|4265.77|4265.77|4265.46|4265.46|4265.77|4265.77|4265.46|4265.46|0
1638356750000|2021-12-01 11:05:50|4264.21|4264.21|4263.98|4263.98|4264.21|4264.21|4263.61|4263.61|0
1638356760000|2021-12-01 11:06:00|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|0
1638356770000|2021-12-01 11:06:10|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|0
1638356780000|2021-12-01 11:06:20|4263.82|4263.82|4263.82|4263.82|4263.82|4263.82|4263.82|4263.82|0
1638356790000|2021-12-01 11:06:30|4264.13|4264.13|4263.36|4263.36|4264.13|4264.13|4263.36|4263.36|0
1638356800000|2021-12-01 11:06:40|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|0
1638356820000|2021-12-01 11:07:00|4263.65|4263.65|4263.31|4263.31|4263.65|4263.65|4263.31|4263.31|0
1638356830000|2021-12-01 11:07:10|4263|4263|4262.53|4262.53|4263|4263|4262.53|4262.53|0
1638356840000|2021-12-01 11:07:20|4262.42|4262.42|4262.66|4262.66|4262.66|4262.66|4262.36|4262.36|0
1638356850000|2021-12-01 11:07:30|4262.58|4262.58|4262.28|4262.28|4262.58|4262.58|4262.28|4262.28|0
1638356860000|2021-12-01 11:07:40|4262.43|4262.43|4263.2|4263.2|4263.2|4263.2|4262.43|4262.43|0
1638356870000|2021-12-01 11:07:50|4263.04|4263.04|4262.42|4262.42|4263.04|4263.04|4262.24|4262.24|0
1638356880000|2021-12-01 11:08:00|4262.48|4262.48|4261.6|4261.6|4262.54|4262.54|4261.29|4261.29|0
1638356890000|2021-12-01 11:08:10|4261.29|4261.29|4260.7|4260.7|4261.29|4261.29|4260.7|4260.7|0
1638356900000|2021-12-01 11:08:20|4260.61|4260.61|4260.52|4260.52|4260.61|4260.61|4260.52|4260.52|0
1638356910000|2021-12-01 11:08:30|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|0
1638356930000|2021-12-01 11:08:50|4260.83|4260.83|4261.6|4261.6|4261.6|4261.6|4260.83|4260.83|0
1638356940000|2021-12-01 11:09:00|4260.98|4260.98|4261.29|4261.29|4261.6|4261.6|4260.98|4260.98|0
1638356950000|2021-12-01 11:09:10|4260.67|4260.67|4260.52|4260.52|4260.67|4260.67|4260.52|4260.52|0
1638356960000|2021-12-01 11:09:20|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|0
1638356970000|2021-12-01 11:09:30|4260.25|4260.25|4261.63|4261.63|4261.88|4261.88|4260.25|4260.25|0
1638356980000|2021-12-01 11:09:40|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|0
1638356990000|2021-12-01 11:09:50|4261.22|4261.22|4261.13|4261.13|4261.22|4261.22|4261.13|4261.13|0
1638357000000|2021-12-01 11:10:00|4261.07|4261.07|4261.32|4261.32|4261.32|4261.32|4261.01|4261.01|0
1638357010000|2021-12-01 11:10:10|4261.63|4261.63|4261.36|4261.36|4261.63|4261.63|4261.26|4261.26|0
1638357020000|2021-12-01 11:10:20|4261.51|4261.51|4261.47|4261.47|4261.51|4261.51|4261.47|4261.47|0
1638357030000|2021-12-01 11:10:30|4261.56|4261.56|4261.62|4261.62|4261.62|4261.62|4261.38|4261.38|0
1638357040000|2021-12-01 11:10:40|4261.78|4261.78|4262.26|4262.26|4262.26|4262.26|4261.78|4261.78|0
1638357050000|2021-12-01 11:10:50|4262.57|4262.57|4262.42|4262.42|4262.57|4262.57|4262.42|4262.42|0
1638357060000|2021-12-01 11:11:00|4262.1|4262.1|4262.07|4262.07|4262.1|4262.1|4261.92|4261.92|0
1638357070000|2021-12-01 11:11:10|4262.03|4262.03|4261.65|4261.65|4262.03|4262.03|4261.65|4261.65|0
1638357080000|2021-12-01 11:11:20|4261.56|4261.56|4261.41|4261.41|4261.56|4261.56|4261.41|4261.41|0
1638357090000|2021-12-01 11:11:30|4261.5|4261.5|4261.31|4261.31|4261.5|4261.5|4261.31|4261.31|0
1638357100000|2021-12-01 11:11:40|4261.43|4261.43|4261.61|4261.61|4261.61|4261.61|4261.43|4261.43|0
1638357110000|2021-12-01 11:11:50|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|0
1638357120000|2021-12-01 11:12:00|4261.54|4261.54|4261.43|4261.43|4261.54|4261.54|4261.43|4261.43|0
1638357130000|2021-12-01 11:12:10|4261.58|4261.58|4262.01|4262.01|4262.01|4262.01|4261.58|4261.58|0
1638357140000|2021-12-01 11:12:20|4262.16|4262.16|4261.82|4261.82|4262.16|4262.16|4261.67|4261.67|0
1638357150000|2021-12-01 11:12:30|4262.13|4262.13|4262.04|4262.04|4262.19|4262.19|4262.01|4262.01|0
1638357160000|2021-12-01 11:12:40|4261.92|4261.92|4261.86|4261.86|4261.92|4261.92|4261.86|4261.86|0
1638357170000|2021-12-01 11:12:50|4261.95|4261.95|4260.86|4260.86|4261.95|4261.95|4260.86|4260.86|0
1638357180000|2021-12-01 11:13:00|4260.63|4260.63|4260|4260|4260.63|4260.63|4260|4260|0
1638357190000|2021-12-01 11:13:10|4260.24|4260.24|4260.36|4260.36|4260.36|4260.36|4260.18|4260.18|0
1638357200000|2021-12-01 11:13:20|4260.67|4260.67|4260.95|4260.95|4260.95|4260.95|4260.67|4260.67|0
1638357220000|2021-12-01 11:13:40|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|0
1638357240000|2021-12-01 11:14:00|4261.17|4261.17|4261.22|4261.22|4261.22|4261.22|4261.13|4261.13|0
1638357250000|2021-12-01 11:14:10|4261.07|4261.07|4260.58|4260.58|4261.07|4261.07|4260.58|4260.58|0
1638357260000|2021-12-01 11:14:20|4260.9|4260.9|4260.58|4260.58|4261.21|4261.21|4260.58|4260.58|0
1638357270000|2021-12-01 11:14:30|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|0
1638357280000|2021-12-01 11:14:40|4260.68|4260.68|4259.67|4259.67|4260.77|4260.77|4259.67|4259.67|0
1638357290000|2021-12-01 11:14:50|4259.97|4259.97|4260.12|4260.12|4260.12|4260.12|4259.97|4259.97|0
1638357300000|2021-12-01 11:15:00|4259.93|4259.93|4259.74|4259.74|4259.93|4259.93|4259.74|4259.74|0
1638357310000|2021-12-01 11:15:10|4259.8|4259.8|4259.61|4259.61|4259.85|4259.85|4259.39|4259.39|0
1638357320000|2021-12-01 11:15:20|4259.51|4259.51|4259.46|4259.46|4259.51|4259.51|4259.46|4259.46|0
1638357330000|2021-12-01 11:15:30|4260.08|4260.08|4259.68|4259.68|4260.08|4260.08|4259.68|4259.68|0
1638357340000|2021-12-01 11:15:40|4259.36|4259.36|4258.9|4258.9|4259.36|4259.36|4258.9|4258.9|0
1638357350000|2021-12-01 11:15:50|4258.78|4258.78|4259.07|4259.07|4259.25|4259.25|4258.78|4258.78|0
1638357360000|2021-12-01 11:16:00|4258.13|4258.13|4259.15|4259.15|4259.15|4259.15|4258.1|4258.1|0
1638357370000|2021-12-01 11:16:10|4258.87|4258.87|4260.31|4260.31|4260.31|4260.31|4258.87|4258.87|0
1638357390000|2021-12-01 11:16:30|4259.99|4259.99|4261.07|4261.07|4261.07|4261.07|4259.68|4259.68|0
1638357410000|2021-12-01 11:16:50|4261.38|4261.38|4261.04|4261.04|4261.38|4261.38|4261.04|4261.04|0
1638357420000|2021-12-01 11:17:00|4261.66|4261.66|4262.6|4262.6|4262.6|4262.6|4261.66|4261.66|0
1638357430000|2021-12-01 11:17:10|4262.56|4262.56|4261.62|4261.62|4262.56|4262.56|4261.62|4261.62|0
1638357440000|2021-12-01 11:17:20|4261.93|4261.93|4261.62|4261.62|4261.93|4261.93|4261.31|4261.31|0
1638357450000|2021-12-01 11:17:30|4261.58|4261.58|4261|4261|4261.58|4261.58|4260.95|4260.95|0
1638357460000|2021-12-01 11:17:40|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|0
1638357470000|2021-12-01 11:17:50|4260.38|4260.38|4260.34|4260.34|4260.38|4260.38|4260.34|4260.34|0
1638357480000|2021-12-01 11:18:00|4260.32|4260.32|4260.16|4260.16|4260.32|4260.32|4260.16|4260.16|0
1638357500000|2021-12-01 11:18:20|4259.54|4259.54|4259.7|4259.7|4260.16|4260.16|4259.54|4259.54|0
1638357510000|2021-12-01 11:18:30|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|0
1638357520000|2021-12-01 11:18:40|4259.56|4259.56|4259.56|4259.56|4259.56|4259.56|4259.56|4259.56|0
1638357530000|2021-12-01 11:18:50|4259.71|4259.71|4259.86|4259.86|4259.86|4259.86|4259.71|4259.71|0
1638357540000|2021-12-01 11:19:00|4259.56|4259.56|4259.56|4259.56|4259.56|4259.56|4259.56|4259.56|0
1638357550000|2021-12-01 11:19:10|4259.65|4259.65|4259.83|4259.83|4260.02|4260.02|4259.65|4259.65|0
1638357560000|2021-12-01 11:19:20|4260.3|4260.3|4259.74|4259.74|4260.3|4260.3|4259.74|4259.74|0
1638357570000|2021-12-01 11:19:30|4259.7|4259.7|4259.74|4259.74|4259.74|4259.74|4259.7|4259.7|0
1638357580000|2021-12-01 11:19:40|4259.93|4259.93|4259.93|4259.93|4259.93|4259.93|4259.93|4259.93|0
1638357590000|2021-12-01 11:19:50|4259.87|4259.87|4259.71|4259.71|4260.18|4260.18|4259.71|4259.71|0
1638357600000|2021-12-01 11:20:00|4260.02|4260.02|4260.06|4260.06|4260.06|4260.06|4260.02|4260.02|0
1638357620000|2021-12-01 11:20:20|4260.16|4260.16|4260.16|4260.16|4260.16|4260.16|4260.16|4260.16|0
1638357630000|2021-12-01 11:20:30|4260.78|4260.78|4261.09|4261.09|4261.09|4261.09|4260.78|4260.78|0
1638357640000|2021-12-01 11:20:40|4261.25|4261.25|4260.98|4260.98|4261.25|4261.25|4260.88|4260.88|0
1638357650000|2021-12-01 11:20:50|4261.29|4261.29|4261.59|4261.59|4261.59|4261.59|4260.98|4260.98|0
1638357660000|2021-12-01 11:21:00|4261.28|4261.28|4261.44|4261.44|4261.75|4261.75|4261.28|4261.28|0
1638357670000|2021-12-01 11:21:10|4261.59|4261.59|4261.63|4261.63|4261.69|4261.69|4261.32|4261.32|0
1638357680000|2021-12-01 11:21:20|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|0
1638357700000|2021-12-01 11:21:40|4261.38|4261.38|4261.54|4261.54|4261.54|4261.54|4261.38|4261.38|0
1638357710000|2021-12-01 11:21:50|4261.63|4261.63|4261.63|4261.63|4261.72|4261.72|4261.63|4261.63|0
1638357720000|2021-12-01 11:22:00|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|0
1638357750000|2021-12-01 11:22:30|4261.33|4261.33|4261.2|4261.2|4261.51|4261.51|4261.2|4261.2|0
1638357760000|2021-12-01 11:22:40|4261.09|4261.09|4261.24|4261.24|4261.24|4261.24|4261.09|4261.09|0
1638357770000|2021-12-01 11:22:50|4261.2|4261.2|4260.72|4260.72|4261.24|4261.24|4260.72|4260.72|0
1638357780000|2021-12-01 11:23:00|4261.03|4261.03|4260.72|4260.72|4261.03|4261.03|4260.72|4260.72|0
1638357790000|2021-12-01 11:23:10|4260.68|4260.68|4260.66|4260.66|4261.03|4261.03|4260.54|4260.54|0
1638357800000|2021-12-01 11:23:20|4260.35|4260.35|4260.51|4260.51|4260.51|4260.51|4260.35|4260.35|0
1638357810000|2021-12-01 11:23:30|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|0
1638357820000|2021-12-01 11:23:40|4260.54|4260.54|4260.45|4260.45|4260.54|4260.54|4260.45|4260.45|0
1638357830000|2021-12-01 11:23:50|4259.83|4259.83|4259.92|4259.92|4259.92|4259.92|4259.83|4259.83|0
1638357840000|2021-12-01 11:24:00|4259.88|4259.88|4259.99|4259.99|4259.99|4259.99|4259.88|4259.88|0
1638357850000|2021-12-01 11:24:10|4260.05|4260.05|4259.68|4259.68|4260.05|4260.05|4259.68|4259.68|0
1638357870000|2021-12-01 11:24:30|4259.22|4259.22|4258.9|4258.9|4259.22|4259.22|4258.9|4258.9|0
1638357890000|2021-12-01 11:24:50|4259.21|4259.21|4259.21|4259.21|4259.21|4259.21|4259.21|4259.21|0
1638357900000|2021-12-01 11:25:00|4258.27|4258.27|4258.27|4258.27|4258.27|4258.27|4258.18|4258.18|0
1638357910000|2021-12-01 11:25:10|4258.18|4258.18|4258.18|4258.18|4258.27|4258.27|4258.09|4258.09|0
1638357930000|2021-12-01 11:25:30|4258.12|4258.12|4258.12|4258.12|4258.18|4258.18|4258.12|4258.12|0
1638357940000|2021-12-01 11:25:40|4258.06|4258.06|4258.37|4258.37|4258.37|4258.37|4258.06|4258.06|0
1638357950000|2021-12-01 11:25:50|4258.41|4258.41|4256.85|4256.85|4258.41|4258.41|4256.85|4256.85|0
1638357960000|2021-12-01 11:26:00|4256.54|4256.54|4256.66|4256.66|4256.66|4256.66|4255.45|4255.45|0
1638357970000|2021-12-01 11:26:10|4256.48|4256.48|4255.92|4255.92|4256.72|4256.72|4255.29|4255.29|0
1638357980000|2021-12-01 11:26:20|4256.22|4256.22|4256.13|4256.13|4256.22|4256.22|4256.13|4256.13|0
1638357990000|2021-12-01 11:26:30|4256.76|4256.76|4256.93|4256.93|4257.5|4257.5|4256.44|4256.44|0
1638358000000|2021-12-01 11:26:40|4256.31|4256.31|4256.31|4256.31|4256.31|4256.31|4256.31|4256.31|0
1638358010000|2021-12-01 11:26:50|4256|4256|4256.15|4256.15|4256.15|4256.15|4256|4256|0
1638358020000|2021-12-01 11:27:00|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|0
1638358030000|2021-12-01 11:27:10|4257.09|4257.09|4257.24|4257.24|4257.86|4257.86|4257.09|4257.09|0
1638358040000|2021-12-01 11:27:20|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|0
1638358060000|2021-12-01 11:27:40|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|0
1638358070000|2021-12-01 11:27:50|4256.93|4256.93|4257.18|4257.18|4257.18|4257.18|4256.93|4256.93|0
1638358080000|2021-12-01 11:28:00|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|0
1638358090000|2021-12-01 11:28:10|4257.51|4257.51|4257.82|4257.82|4257.82|4257.82|4257.51|4257.51|0
1638358100000|2021-12-01 11:28:20|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|0
1638358110000|2021-12-01 11:28:30|4257.61|4257.61|4257.67|4257.67|4257.67|4257.67|4257.61|4257.61|0
1638358120000|2021-12-01 11:28:40|4257.04|4257.04|4256.73|4256.73|4257.04|4257.04|4256.73|4256.73|0
1638358130000|2021-12-01 11:28:50|4256.58|4256.58|4256.42|4256.42|4256.58|4256.58|4256.42|4256.42|0
1638358140000|2021-12-01 11:29:00|4256.51|4256.51|4256.63|4256.63|4256.63|4256.63|4256.51|4256.51|0
1638358150000|2021-12-01 11:29:10|4256.48|4256.48|4256.64|4256.64|4256.64|4256.64|4256.48|4256.48|0
1638358160000|2021-12-01 11:29:20|4256.33|4256.33|4256.5|4256.5|4256.56|4256.56|4256.33|4256.33|0
1638358170000|2021-12-01 11:29:30|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|0
1638358190000|2021-12-01 11:29:50|4256.39|4256.39|4256.39|4256.39|4256.39|4256.39|4256.39|4256.39|0
1638358200000|2021-12-01 11:30:00|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|0
1638358210000|2021-12-01 11:30:10|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|0
1638358220000|2021-12-01 11:30:20|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|0
1638358270000|2021-12-01 11:31:10|4256.19|4256.19|4255.26|4255.26|4256.19|4256.19|4255.26|4255.26|0
1638358280000|2021-12-01 11:31:20|4254.95|4254.95|4255.01|4255.01|4255.01|4255.01|4254.95|4254.95|0
1638358290000|2021-12-01 11:31:30|4255.06|4255.06|4255.01|4255.01|4255.3|4255.3|4254.93|4254.93|0
1638358300000|2021-12-01 11:31:40|4255.29|4255.29|4254.98|4254.98|4255.29|4255.29|4254.98|4254.98|0
1638358310000|2021-12-01 11:31:50|4254.67|4254.67|4254.98|4254.98|4254.98|4254.98|4254.67|4254.67|0
1638358330000|2021-12-01 11:32:10|4255.1|4255.1|4255.61|4255.61|4255.73|4255.73|4255.1|4255.1|0
1638358340000|2021-12-01 11:32:20|4255.31|4255.31|4255.77|4255.77|4255.77|4255.77|4255.31|4255.31|0
1638358350000|2021-12-01 11:32:30|4256.32|4256.32|4256.16|4256.16|4256.52|4256.52|4255.97|4255.97|0
1638358370000|2021-12-01 11:32:50|4256.04|4256.04|4256.13|4256.13|4256.45|4256.45|4255.82|4255.82|0
1638358380000|2021-12-01 11:33:00|4255.97|4255.97|4255.97|4255.97|4255.97|4255.97|4255.97|4255.97|0
1638358390000|2021-12-01 11:33:10|4255.86|4255.86|4255.64|4255.64|4255.86|4255.86|4255.64|4255.64|0
1638358400000|2021-12-01 11:33:20|4255.95|4255.95|4254.95|4254.95|4255.95|4255.95|4254.95|4254.95|0
1638358410000|2021-12-01 11:33:30|4255.11|4255.11|4254.81|4254.81|4255.42|4255.42|4254.81|4254.81|0
1638358420000|2021-12-01 11:33:40|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|0
1638358450000|2021-12-01 11:34:10|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|0
1638358460000|2021-12-01 11:34:20|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|0
1638358470000|2021-12-01 11:34:30|4254.73|4254.73|4254.73|4254.73|4254.73|4254.73|4254.73|4254.73|0
1638358480000|2021-12-01 11:34:40|4254.85|4254.85|4254.82|4254.82|4255|4255|4254.72|4254.72|0
1638358490000|2021-12-01 11:34:50|4255.05|4255.05|4255.05|4255.05|4255.15|4255.15|4254.99|4254.99|0
1638358500000|2021-12-01 11:35:00|4255.12|4255.12|4255.15|4255.15|4255.15|4255.15|4255.06|4255.06|0
1638358510000|2021-12-01 11:35:10|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|0
1638358520000|2021-12-01 11:35:20|4254.74|4254.74|4255.06|4255.06|4255.06|4255.06|4254.74|4254.74|0
1638358530000|2021-12-01 11:35:30|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|0
1638358540000|2021-12-01 11:35:40|4255.99|4255.99|4256.31|4256.31|4256.31|4256.31|4255.99|4255.99|0
1638358550000|2021-12-01 11:35:50|4256.54|4256.54|4256.85|4256.85|4256.85|4256.85|4256.54|4256.54|0
1638358570000|2021-12-01 11:36:10|4256.54|4256.54|4256.85|4256.85|4256.85|4256.85|4256.54|4256.54|0
1638358580000|2021-12-01 11:36:20|4257.16|4257.16|4256.85|4256.85|4257.16|4257.16|4256.85|4256.85|0
1638358600000|2021-12-01 11:36:40|4256.22|4256.22|4255.86|4255.86|4256.22|4256.22|4255.54|4255.54|0
1638358620000|2021-12-01 11:37:00|4255.95|4255.95|4255.95|4255.95|4255.95|4255.95|4255.95|4255.95|0
1638358630000|2021-12-01 11:37:10|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|0
1638358640000|2021-12-01 11:37:20|4255.54|4255.54|4254.92|4254.92|4255.54|4255.54|4254.92|4254.92|0
1638358650000|2021-12-01 11:37:30|4254.88|4254.88|4254.96|4254.96|4255|4255|4254.88|4254.88|0
1638358670000|2021-12-01 11:37:50|4254.65|4254.65|4254.81|4254.81|4254.81|4254.81|4254.65|4254.65|0
1638358680000|2021-12-01 11:38:00|4254.85|4254.85|4254.94|4254.94|4254.94|4254.94|4254.85|4254.85|0
1638358690000|2021-12-01 11:38:10|4255.12|4255.12|4255.11|4255.11|4255.41|4255.41|4255.11|4255.11|0
1638358700000|2021-12-01 11:38:20|4255.2|4255.2|4255.16|4255.16|4255.2|4255.2|4255.16|4255.16|0
1638358710000|2021-12-01 11:38:30|4254.53|4254.53|4254.4|4254.4|4254.53|4254.53|4254.4|4254.4|0
1638358720000|2021-12-01 11:38:40|4254.23|4254.23|4253.78|4253.78|4254.23|4254.23|4253.78|4253.78|0
1638358730000|2021-12-01 11:38:50|4253.74|4253.74|4253.65|4253.65|4253.74|4253.74|4253.65|4253.65|0
1638358740000|2021-12-01 11:39:00|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|0
1638358750000|2021-12-01 11:39:10|4253.17|4253.17|4253.17|4253.17|4253.32|4253.32|4253.01|4253.01|0
1638358760000|2021-12-01 11:39:20|4253.21|4253.21|4253.27|4253.27|4253.38|4253.38|4253.21|4253.21|0
1638358770000|2021-12-01 11:39:30|4253.58|4253.58|4253.27|4253.27|4253.58|4253.58|4253.27|4253.27|0
1638358780000|2021-12-01 11:39:40|4253.38|4253.38|4253.38|4253.38|4253.38|4253.38|4253.38|4253.38|0
1638358790000|2021-12-01 11:39:50|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|0
1638358800000|2021-12-01 11:40:00|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|0
1638358810000|2021-12-01 11:40:10|4253.5|4253.5|4253.27|4253.27|4253.5|4253.5|4253.27|4253.27|0
1638358820000|2021-12-01 11:40:20|4253.2|4253.2|4254.16|4254.16|4254.16|4254.16|4253.2|4253.2|0
1638358830000|2021-12-01 11:40:30|4254.47|4254.47|4254.52|4254.52|4254.59|4254.59|4254.47|4254.47|0
1638358850000|2021-12-01 11:40:50|4254.64|4254.64|4254.64|4254.64|4254.64|4254.64|4254.56|4254.56|0
1638358860000|2021-12-01 11:41:00|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|0
1638358880000|2021-12-01 11:41:20|4254.66|4254.66|4254.66|4254.66|4254.97|4254.97|4254.66|4254.66|0
1638358890000|2021-12-01 11:41:30|4254.6|4254.6|4255.03|4255.03|4255.03|4255.03|4254.6|4254.6|0
1638358900000|2021-12-01 11:41:40|4254.91|4254.91|4254.79|4254.79|4254.91|4254.91|4254.79|4254.79|0
1638358910000|2021-12-01 11:41:50|4254.74|4254.74|4254.77|4254.77|4254.77|4254.77|4254.74|4254.74|0
1638358930000|2021-12-01 11:42:10|4254.89|4254.89|4255.6|4255.6|4255.6|4255.6|4254.89|4254.89|0
1638358940000|2021-12-01 11:42:20|4255.56|4255.56|4255.6|4255.6|4255.6|4255.6|4255.56|4255.56|0
1638358950000|2021-12-01 11:42:30|4255.66|4255.66|4253.81|4253.81|4255.66|4255.66|4253.81|4253.81|0
1638358960000|2021-12-01 11:42:40|4253.18|4253.18|4253.18|4253.18|4253.18|4253.18|4253.18|4253.18|0
1638358970000|2021-12-01 11:42:50|4253.33|4253.33|4253.33|4253.33|4253.33|4253.33|4253.33|4253.33|0
1638358980000|2021-12-01 11:43:00|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|0
1638358990000|2021-12-01 11:43:10|4253.02|4253.02|4253.15|4253.15|4253.33|4253.33|4253.02|4253.02|0
1638359020000|2021-12-01 11:43:40|4253.03|4253.03|4253.06|4253.06|4253.06|4253.06|4253.03|4253.03|0
1638359030000|2021-12-01 11:43:50|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|0
1638359040000|2021-12-01 11:44:00|4252.69|4252.69|4252.58|4252.58|4252.69|4252.69|4252.58|4252.58|0
1638359050000|2021-12-01 11:44:10|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|0
1638359070000|2021-12-01 11:44:30|4253.04|4253.04|4253.81|4253.81|4253.81|4253.81|4253.04|4253.04|0
1638359080000|2021-12-01 11:44:40|4253.66|4253.66|4253.5|4253.5|4253.66|4253.66|4253.5|4253.5|0
1638359110000|2021-12-01 11:45:10|4252.88|4252.88|4253.19|4253.19|4253.19|4253.19|4252.88|4252.88|0
1638359120000|2021-12-01 11:45:20|4253.28|4253.28|4253.59|4253.59|4253.59|4253.59|4253.28|4253.28|0
1638359150000|2021-12-01 11:45:50|4253.91|4253.91|4253.59|4253.59|4253.91|4253.91|4253.59|4253.59|0
1638359160000|2021-12-01 11:46:00|4253.48|4253.48|4252.68|4252.68|4253.48|4253.48|4252.68|4252.68|0
1638359180000|2021-12-01 11:46:20|4252.86|4252.86|4253.22|4253.22|4253.22|4253.22|4252.86|4252.86|0
1638359190000|2021-12-01 11:46:30|4253.13|4253.13|4253.44|4253.44|4253.44|4253.44|4253.13|4253.13|0
1638359200000|2021-12-01 11:46:40|4253.13|4253.13|4253.75|4253.75|4253.75|4253.75|4252.81|4252.81|0
1638359210000|2021-12-01 11:46:50|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|0
1638359230000|2021-12-01 11:47:10|4253.66|4253.66|4253.5|4253.5|4253.66|4253.66|4253.5|4253.5|0
1638359240000|2021-12-01 11:47:20|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|0
1638359250000|2021-12-01 11:47:30|4252.97|4252.97|4252.82|4252.82|4252.97|4252.97|4252.82|4252.82|0
1638359270000|2021-12-01 11:47:50|4252.5|4252.5|4252.35|4252.35|4252.5|4252.5|4251.89|4251.89|0
1638359280000|2021-12-01 11:48:00|4252.66|4252.66|4252.49|4252.49|4252.66|4252.66|4252.43|4252.43|0
1638359320000|2021-12-01 11:48:40|4252.33|4252.33|4252.43|4252.43|4252.43|4252.43|4252.33|4252.33|0
1638359330000|2021-12-01 11:48:50|4251.97|4251.97|4251.79|4251.79|4251.97|4251.97|4251.79|4251.79|0
1638359340000|2021-12-01 11:49:00|4251.64|4251.64|4252.57|4252.57|4252.57|4252.57|4251.64|4251.64|0
1638359350000|2021-12-01 11:49:10|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|0
1638359360000|2021-12-01 11:49:20|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|0
1638359370000|2021-12-01 11:49:30|4252.55|4252.55|4251.92|4251.92|4252.55|4252.55|4251.92|4251.92|0
1638359400000|2021-12-01 11:50:00|4251.96|4251.96|4253.24|4253.24|4253.28|4253.28|4251.88|4251.88|0
1638359410000|2021-12-01 11:50:10|4252.94|4252.94|4253.03|4253.03|4253.03|4253.03|4252.85|4252.85|0
1638359420000|2021-12-01 11:50:20|4252.94|4252.94|4253.49|4253.49|4253.49|4253.49|4252.94|4252.94|0
1638359440000|2021-12-01 11:50:40|4253.4|4253.4|4253.49|4253.49|4253.49|4253.49|4253.4|4253.4|0
1638359450000|2021-12-01 11:50:50|4253.18|4253.18|4252.83|4252.83|4253.46|4253.46|4252.83|4252.83|0
1638359460000|2021-12-01 11:51:00|4252.98|4252.98|4252.82|4252.82|4253.3|4253.3|4252.63|4252.63|0
1638359470000|2021-12-01 11:51:10|4253.14|4253.14|4253.41|4253.41|4253.45|4253.45|4253.14|4253.14|0
1638359480000|2021-12-01 11:51:20|4253.45|4253.45|4254.22|4254.22|4254.22|4254.22|4253.45|4253.45|0
1638359490000|2021-12-01 11:51:30|4254.53|4254.53|4254.84|4254.84|4254.84|4254.84|4254.53|4254.53|0
1638359500000|2021-12-01 11:51:40|4255.02|4255.02|4254.75|4254.75|4255.02|4255.02|4254.75|4254.75|0
1638359510000|2021-12-01 11:51:50|4255.06|4255.06|4256.11|4256.11|4256.42|4256.42|4255.06|4255.06|0
1638359520000|2021-12-01 11:52:00|4255.96|4255.96|4255.18|4255.18|4255.96|4255.96|4255.18|4255.18|0
1638359530000|2021-12-01 11:52:10|4255.24|4255.24|4255.06|4255.06|4255.24|4255.24|4255.06|4255.06|0
1638359540000|2021-12-01 11:52:20|4254.97|4254.97|4254.97|4254.97|4254.97|4254.97|4254.97|4254.97|0
1638359560000|2021-12-01 11:52:40|4254.65|4254.65|4255.67|4255.67|4255.67|4255.67|4254.65|4254.65|0
1638359570000|2021-12-01 11:52:50|4255.76|4255.76|4255.45|4255.45|4255.76|4255.76|4255.45|4255.45|0
1638359600000|2021-12-01 11:53:20|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|0
1638359610000|2021-12-01 11:53:30|4255.81|4255.81|4255.49|4255.49|4255.81|4255.81|4255.49|4255.49|0
1638359650000|2021-12-01 11:54:10|4255.34|4255.34|4255.06|4255.06|4255.43|4255.43|4255.06|4255.06|0
1638359660000|2021-12-01 11:54:20|4254.94|4254.94|4253.85|4253.85|4254.94|4254.94|4253.85|4253.85|0
1638359700000|2021-12-01 11:55:00|4253.76|4253.76|4253.76|4253.76|4253.76|4253.76|4253.76|4253.76|0
1638359710000|2021-12-01 11:55:10|4253.61|4253.61|4254.07|4254.07|4254.07|4254.07|4253.61|4253.61|0
1638359720000|2021-12-01 11:55:20|4254.39|4254.39|4254.69|4254.69|4254.69|4254.69|4254.39|4254.39|0
1638359730000|2021-12-01 11:55:30|4254.79|4254.79|4254.93|4254.93|4254.93|4254.93|4254.79|4254.79|0
1638359760000|2021-12-01 11:56:00|4254.61|4254.61|4254.97|4254.97|4254.97|4254.97|4254.61|4254.61|0
1638359780000|2021-12-01 11:56:20|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|0
1638359800000|2021-12-01 11:56:40|4254.67|4254.67|4254.72|4254.72|4254.72|4254.72|4254.67|4254.67|0
1638359820000|2021-12-01 11:57:00|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|0
1638359830000|2021-12-01 11:57:10|4254.59|4254.59|4255.21|4255.21|4255.21|4255.21|4254.59|4254.59|0
1638359840000|2021-12-01 11:57:20|4255.53|4255.53|4255.53|4255.53|4255.53|4255.53|4255.53|4255.53|0
1638359850000|2021-12-01 11:57:30|4255.68|4255.68|4256.46|4256.46|4256.77|4256.77|4255.68|4255.68|0
1638359860000|2021-12-01 11:57:40|4256.14|4256.14|4256.11|4256.11|4256.14|4256.14|4255.96|4255.96|0
1638359870000|2021-12-01 11:57:50|4256|4256|4257.09|4257.09|4257.09|4257.09|4256|4256|0
1638359880000|2021-12-01 11:58:00|4256.77|4256.77|4257.09|4257.09|4257.09|4257.09|4256.77|4256.77|0
1638359890000|2021-12-01 11:58:10|4257.13|4257.13|4256.97|4256.97|4257.13|4257.13|4256.97|4256.97|0
1638359900000|2021-12-01 11:58:20|4256.93|4256.93|4256.3|4256.3|4256.93|4256.93|4256.3|4256.3|0
1638359910000|2021-12-01 11:58:30|4256.61|4256.61|4256.14|4256.14|4256.77|4256.77|4255.83|4255.83|0
1638359920000|2021-12-01 11:58:40|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|0
1638359930000|2021-12-01 11:58:50|4256.43|4256.43|4256.84|4256.84|4256.9|4256.9|4256.43|4256.43|0
1638359950000|2021-12-01 11:59:10|4257.46|4257.46|4256.84|4256.84|4257.46|4257.46|4256.84|4256.84|0
1638359970000|2021-12-01 11:59:30|4256.95|4256.95|4258.35|4258.35|4258.35|4258.35|4256.9|4256.9|0
1638359990000|2021-12-01 11:59:50|4258.51|4258.51|4258.35|4258.35|4258.51|4258.51|4258.35|4258.35|0
1638360000000|2021-12-01 12:00:00|4258.67|4258.67|4258.38|4258.38|4258.67|4258.67|4258.35|4258.35|0
1638360010000|2021-12-01 12:00:10|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|0
1638360020000|2021-12-01 12:00:20|4258.65|4258.65|4259.1|4259.1|4259.1|4259.1|4258.47|4258.47|0
1638360030000|2021-12-01 12:00:30|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|0
1638360040000|2021-12-01 12:00:40|4258.74|4258.74|4258.3|4258.3|4258.74|4258.74|4258.3|4258.3|0
1638360060000|2021-12-01 12:01:00|4258.14|4258.14|4258.46|4258.46|4258.46|4258.46|4258.14|4258.14|0
1638360090000|2021-12-01 12:01:30|4258.61|4258.61|4258.92|4258.92|4258.92|4258.92|4258.61|4258.61|0
1638360110000|2021-12-01 12:01:50|4259.17|4259.17|4258.85|4258.85|4259.35|4259.35|4258.63|4258.63|0
1638360120000|2021-12-01 12:02:00|4258.7|4258.7|4258.72|4258.72|4258.72|4258.72|4258.39|4258.39|0
1638360130000|2021-12-01 12:02:10|4259.03|4259.03|4259.95|4259.95|4259.95|4259.95|4259.03|4259.03|0
1638360140000|2021-12-01 12:02:20|4259.77|4259.77|4260.71|4260.71|4260.71|4260.71|4259.77|4259.77|0
1638360150000|2021-12-01 12:02:30|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|0
1638360170000|2021-12-01 12:02:50|4259.51|4259.51|4259.38|4259.38|4259.51|4259.51|4259.2|4259.2|0
1638360180000|2021-12-01 12:03:00|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4259.7|4259.7|0
1638360190000|2021-12-01 12:03:10|4259.7|4259.7|4259.7|4259.7|4259.7|4259.7|4259.7|4259.7|0
1638360200000|2021-12-01 12:03:20|4259.14|4259.14|4259.33|4259.33|4259.33|4259.33|4259.14|4259.14|0
1638360210000|2021-12-01 12:03:30|4259.66|4259.66|4259.98|4259.98|4259.98|4259.98|4259.66|4259.66|0
1638360220000|2021-12-01 12:03:40|4259.82|4259.82|4259.82|4259.82|4259.82|4259.82|4259.82|4259.82|0
1638360230000|2021-12-01 12:03:50|4259.8|4259.8|4260.55|4260.55|4260.73|4260.73|4259.8|4259.8|0
1638360240000|2021-12-01 12:04:00|4260.64|4260.64|4260.42|4260.42|4260.64|4260.64|4260.18|4260.18|0
1638360250000|2021-12-01 12:04:10|4259.8|4259.8|4259.49|4259.49|4259.8|4259.8|4259.49|4259.49|0
1638360260000|2021-12-01 12:04:20|4258.86|4258.86|4258.77|4258.77|4258.86|4258.86|4258.77|4258.77|0
1638360280000|2021-12-01 12:04:40|4258.83|4258.83|4258.89|4258.89|4259.01|4259.01|4258.83|4258.83|0
1638360290000|2021-12-01 12:04:50|4258.52|4258.52|4258.7|4258.7|4258.7|4258.7|4258.52|4258.52|0
1638360300000|2021-12-01 12:05:00|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|0
1638360310000|2021-12-01 12:05:10|4259.95|4259.95|4260.04|4260.04|4260.04|4260.04|4259.64|4259.64|0
1638360330000|2021-12-01 12:05:30|4260.35|4260.35|4261.44|4261.44|4261.44|4261.44|4260.35|4260.35|0
1638360340000|2021-12-01 12:05:40|4261.13|4261.13|4261.29|4261.29|4261.29|4261.29|4260.98|4260.98|0
1638360360000|2021-12-01 12:06:00|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|0
1638360370000|2021-12-01 12:06:10|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|0
1638360380000|2021-12-01 12:06:20|4261.13|4261.13|4260.88|4260.88|4261.13|4261.13|4260.79|4260.79|0
1638360390000|2021-12-01 12:06:30|4261|4261|4261.72|4261.72|4261.72|4261.72|4260.82|4260.82|0
1638360420000|2021-12-01 12:07:00|4261.41|4261.41|4261.5|4261.5|4261.81|4261.81|4261.41|4261.41|0
1638360430000|2021-12-01 12:07:10|4261.65|4261.65|4261.84|4261.84|4261.84|4261.84|4261.65|4261.65|0
1638360440000|2021-12-01 12:07:20|4262.3|4262.3|4262.5|4262.5|4262.5|4262.5|4262.3|4262.3|0
1638360460000|2021-12-01 12:07:40|4262.41|4262.41|4261.16|4261.16|4262.41|4262.41|4261.16|4261.16|0
1638360470000|2021-12-01 12:07:50|4260.98|4260.98|4261.07|4261.07|4261.07|4261.07|4260.98|4260.98|0
1638360480000|2021-12-01 12:08:00|4261.01|4261.01|4260.96|4260.96|4261.01|4261.01|4260.96|4260.96|0
1638360490000|2021-12-01 12:08:10|4260.65|4260.65|4260.7|4260.7|4260.7|4260.7|4260.65|4260.65|0
1638360500000|2021-12-01 12:08:20|4260.39|4260.39|4260.21|4260.21|4260.39|4260.39|4260.21|4260.21|0
1638360510000|2021-12-01 12:08:30|4260.18|4260.18|4258.71|4258.71|4260.18|4260.18|4258.71|4258.71|0
1638360520000|2021-12-01 12:08:40|4258.4|4258.4|4258.36|4258.36|4258.4|4258.4|4258.36|4258.36|0
1638360530000|2021-12-01 12:08:50|4258.04|4258.04|4257.42|4257.42|4258.04|4258.04|4257.27|4257.27|0
1638360540000|2021-12-01 12:09:00|4257.24|4257.24|4257.22|4257.22|4257.33|4257.33|4257.22|4257.22|0
1638360560000|2021-12-01 12:09:20|4256.91|4256.91|4256.73|4256.73|4256.91|4256.91|4256.73|4256.73|0
1638360570000|2021-12-01 12:09:30|4256.57|4256.57|4256.46|4256.46|4256.76|4256.76|4256.46|4256.46|0
1638360580000|2021-12-01 12:09:40|4256.61|4256.61|4256.76|4256.76|4256.77|4256.77|4256.46|4256.46|0
1638360590000|2021-12-01 12:09:50|4257.07|4257.07|4257.24|4257.24|4257.24|4257.24|4257.07|4257.07|0
1638360610000|2021-12-01 12:10:10|4257.29|4257.29|4256.98|4256.98|4257.6|4257.6|4256.98|4256.98|0
1638360620000|2021-12-01 12:10:20|4256.9|4256.9|4256.88|4256.88|4256.9|4256.9|4256.88|4256.88|0
1638360630000|2021-12-01 12:10:30|4257.19|4257.19|4256.26|4256.26|4257.19|4257.19|4255.64|4255.64|0
1638360640000|2021-12-01 12:10:40|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|0
1638360650000|2021-12-01 12:10:50|4256.05|4256.05|4256.05|4256.05|4256.05|4256.05|4256.05|4256.05|0
1638360660000|2021-12-01 12:11:00|4256.07|4256.07|4256.56|4256.56|4256.56|4256.56|4256.07|4256.07|0
1638360670000|2021-12-01 12:11:10|4256.62|4256.62|4256.81|4256.81|4256.81|4256.81|4256.5|4256.5|0
1638360680000|2021-12-01 12:11:20|4257|4257|4256.72|4256.72|4257|4257|4256.72|4256.72|0
1638360690000|2021-12-01 12:11:30|4256.57|4256.57|4256.69|4256.69|4256.69|4256.69|4256.57|4256.57|0
1638360700000|2021-12-01 12:11:40|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|0
1638360710000|2021-12-01 12:11:50|4256.38|4256.38|4256.23|4256.23|4256.38|4256.38|4256.23|4256.23|0
1638360720000|2021-12-01 12:12:00|4256.11|4256.11|4256.05|4256.05|4256.11|4256.11|4256.05|4256.05|0
1638360730000|2021-12-01 12:12:10|4255.74|4255.74|4254.85|4254.85|4255.74|4255.74|4254.85|4254.85|0
1638360750000|2021-12-01 12:12:30|4255.48|4255.48|4255.17|4255.17|4255.48|4255.48|4255.17|4255.17|0
1638360760000|2021-12-01 12:12:40|4255.48|4255.48|4255.33|4255.33|4255.48|4255.48|4255.33|4255.33|0
1638360770000|2021-12-01 12:12:50|4255.28|4255.28|4255.07|4255.07|4255.28|4255.28|4255.07|4255.07|0
1638360780000|2021-12-01 12:13:00|4255.16|4255.16|4253.87|4253.87|4255.16|4255.16|4253.87|4253.87|0
1638360790000|2021-12-01 12:13:10|4254.17|4254.17|4254.17|4254.17|4254.17|4254.17|4254.17|4254.17|0
1638360800000|2021-12-01 12:13:20|4254.33|4254.33|4254.94|4254.94|4254.94|4254.94|4254.33|4254.33|0
1638360810000|2021-12-01 12:13:30|4254.79|4254.79|4253.64|4253.64|4254.79|4254.79|4253.64|4253.64|0
1638360820000|2021-12-01 12:13:40|4253.73|4253.73|4254.2|4254.2|4254.2|4254.2|4253.58|4253.58|0
1638360840000|2021-12-01 12:14:00|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|0
1638360850000|2021-12-01 12:14:10|4254.45|4254.45|4254.45|4254.45|4254.45|4254.45|4254.45|4254.45|0
1638360860000|2021-12-01 12:14:20|4254.57|4254.57|4254.67|4254.67|4254.98|4254.98|4254.57|4254.57|0
1638360870000|2021-12-01 12:14:30|4255.29|4255.29|4255.42|4255.42|4255.42|4255.42|4255.29|4255.29|0
1638360880000|2021-12-01 12:14:40|4255.6|4255.6|4256.1|4256.1|4256.1|4256.1|4255.6|4255.6|0
1638360890000|2021-12-01 12:14:50|4256.12|4256.12|4256.19|4256.19|4256.19|4256.19|4256.1|4256.1|0
1638360900000|2021-12-01 12:15:00|4256.28|4256.28|4256.02|4256.02|4256.33|4256.33|4256.02|4256.02|0
1638360910000|2021-12-01 12:15:10|4255.71|4255.71|4255.71|4255.71|4255.71|4255.71|4255.71|4255.71|0
1638360920000|2021-12-01 12:15:20|4255.08|4255.08|4254.93|4254.93|4255.08|4255.08|4254.78|4254.78|0
1638360950000|2021-12-01 12:15:50|4255.08|4255.08|4254.5|4254.5|4255.12|4255.12|4254.5|4254.5|0
1638360980000|2021-12-01 12:16:20|4254.41|4254.41|4255.34|4255.34|4255.66|4255.66|4254.41|4254.41|0
1638360990000|2021-12-01 12:16:30|4255.66|4255.66|4255.78|4255.78|4255.97|4255.97|4255.66|4255.66|0
1638361000000|2021-12-01 12:16:40|4255.41|4255.41|4254.83|4254.83|4255.41|4255.41|4254.83|4254.83|0
1638361020000|2021-12-01 12:17:00|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|0
1638361030000|2021-12-01 12:17:10|4255.2|4255.2|4255.36|4255.36|4255.36|4255.36|4255.05|4255.05|0
1638361040000|2021-12-01 12:17:20|4255.67|4255.67|4256.46|4256.46|4256.46|4256.46|4255.67|4255.67|0
1638361050000|2021-12-01 12:17:30|4256.62|4256.62|4255.69|4255.69|4256.62|4256.62|4255.69|4255.69|0
1638361060000|2021-12-01 12:17:40|4255.38|4255.38|4255.75|4255.75|4255.87|4255.87|4255.38|4255.38|0
1638361070000|2021-12-01 12:17:50|4255.57|4255.57|4256.44|4256.44|4256.44|4256.44|4255.57|4255.57|0
1638361080000|2021-12-01 12:18:00|4256.29|4256.29|4255.77|4255.77|4256.44|4256.44|4255.77|4255.77|0
1638361090000|2021-12-01 12:18:10|4255.68|4255.68|4256.04|4256.04|4256.04|4256.04|4255.68|4255.68|0
1638361100000|2021-12-01 12:18:20|4255.57|4255.57|4255.73|4255.73|4256.04|4256.04|4255.42|4255.42|0
1638361110000|2021-12-01 12:18:30|4255.42|4255.42|4255.42|4255.42|4255.42|4255.42|4255.42|4255.42|0
1638361130000|2021-12-01 12:18:50|4255.11|4255.11|4254.48|4254.48|4255.11|4255.11|4254.48|4254.48|0
1638361140000|2021-12-01 12:19:00|4253.56|4253.56|4253.93|4253.93|4253.93|4253.93|4253.47|4253.47|0
1638361150000|2021-12-01 12:19:10|4254.08|4254.08|4254.4|4254.4|4254.4|4254.4|4254.08|4254.08|0
1638361160000|2021-12-01 12:19:20|4254.46|4254.46|4253.83|4253.83|4254.46|4254.46|4253.83|4253.83|0
1638361170000|2021-12-01 12:19:30|4253.52|4253.52|4253.36|4253.36|4253.52|4253.52|4253.36|4253.36|0
1638361180000|2021-12-01 12:19:40|4253.52|4253.52|4254.05|4254.05|4254.14|4254.14|4253.52|4253.52|0
1638361190000|2021-12-01 12:19:50|4253.43|4253.43|4253.27|4253.27|4253.43|4253.43|4253.27|4253.27|0
1638361200000|2021-12-01 12:20:00|4253.34|4253.34|4253.49|4253.49|4253.49|4253.49|4253.34|4253.34|0
1638361210000|2021-12-01 12:20:10|4253.17|4253.17|4253.49|4253.49|4253.49|4253.49|4253.17|4253.17|0
1638361230000|2021-12-01 12:20:30|4253.67|4253.67|4253.98|4253.98|4253.98|4253.98|4253.67|4253.67|0
1638361250000|2021-12-01 12:20:50|4254.61|4254.61|4253.99|4253.99|4254.61|4254.61|4253.99|4253.99|0
1638361270000|2021-12-01 12:21:10|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|0
1638361280000|2021-12-01 12:21:20|4254.61|4254.61|4254.9|4254.9|4254.93|4254.93|4254.61|4254.61|0
1638361290000|2021-12-01 12:21:30|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|4254.88|0
1638361310000|2021-12-01 12:21:50|4254.56|4254.56|4254.56|4254.56|4254.56|4254.56|4254.56|4254.56|0
1638361320000|2021-12-01 12:22:00|4254.52|4254.52|4254.22|4254.22|4254.52|4254.52|4254.16|4254.16|0
1638361330000|2021-12-01 12:22:10|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|0
1638361350000|2021-12-01 12:22:30|4254.84|4254.84|4255.15|4255.15|4255.46|4255.46|4254.84|4254.84|0
1638361360000|2021-12-01 12:22:40|4254.69|4254.69|4254.06|4254.06|4254.69|4254.69|4254.06|4254.06|0
1638361370000|2021-12-01 12:22:50|4254.16|4254.16|4254.16|4254.16|4254.21|4254.21|4254.16|4254.16|0
1638361380000|2021-12-01 12:23:00|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|0
1638361410000|2021-12-01 12:23:30|4254.31|4254.31|4254.63|4254.63|4254.63|4254.63|4254.31|4254.31|0
1638361420000|2021-12-01 12:23:40|4254.94|4254.94|4254.31|4254.31|4254.94|4254.94|4254.31|4254.31|0
1638361430000|2021-12-01 12:23:50|4254.63|4254.63|4254.63|4254.63|4254.63|4254.63|4254.63|4254.63|0
1638361440000|2021-12-01 12:24:00|4255.09|4255.09|4255.65|4255.65|4255.65|4255.65|4255.09|4255.09|0
1638361450000|2021-12-01 12:24:10|4255.95|4255.95|4256.01|4256.01|4256.01|4256.01|4255.77|4255.77|0
1638361460000|2021-12-01 12:24:20|4256.78|4256.78|4256.72|4256.72|4256.78|4256.78|4256.72|4256.72|0
1638361470000|2021-12-01 12:24:30|4256.63|4256.63|4256.63|4256.63|4256.63|4256.63|4256.63|4256.63|0
1638361480000|2021-12-01 12:24:40|4256.45|4256.45|4256.04|4256.04|4256.45|4256.45|4256.04|4256.04|0
1638361500000|2021-12-01 12:25:00|4256.19|4256.19|4256.54|4256.54|4256.54|4256.54|4256.19|4256.19|0
1638361510000|2021-12-01 12:25:10|4256.08|4256.08|4256.19|4256.19|4256.19|4256.19|4256.04|4256.04|0
1638361520000|2021-12-01 12:25:20|4256.13|4256.13|4256.09|4256.09|4256.13|4256.13|4256.09|4256.09|0
1638361530000|2021-12-01 12:25:30|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|0
1638361540000|2021-12-01 12:25:40|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|0
1638361560000|2021-12-01 12:26:00|4256.55|4256.55|4256.69|4256.69|4256.69|4256.69|4256.55|4256.55|0
1638361570000|2021-12-01 12:26:10|4257.62|4257.62|4258.86|4258.86|4258.86|4258.86|4257.62|4257.62|0
1638361580000|2021-12-01 12:26:20|4259.48|4259.48|4259.33|4259.33|4259.48|4259.48|4259.33|4259.33|0
1638361590000|2021-12-01 12:26:30|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|0
1638361610000|2021-12-01 12:26:50|4259.33|4259.33|4259.49|4259.49|4259.49|4259.49|4259.17|4259.17|0
1638361620000|2021-12-01 12:27:00|4258.87|4258.87|4259.18|4259.18|4259.18|4259.18|4258.87|4258.87|0
1638361630000|2021-12-01 12:27:10|4259.27|4259.27|4259.27|4259.27|4259.27|4259.27|4259.27|4259.27|0
1638361640000|2021-12-01 12:27:20|4259.12|4259.12|4259.27|4259.27|4260.2|4260.2|4259.12|4259.12|0
1638361650000|2021-12-01 12:27:30|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|0
1638361680000|2021-12-01 12:28:00|4258.33|4258.33|4257.7|4257.7|4258.33|4258.33|4257.7|4257.7|0
1638361710000|2021-12-01 12:28:30|4257.55|4257.55|4257.4|4257.4|4257.55|4257.55|4257.4|4257.4|0
1638361720000|2021-12-01 12:28:40|4257.09|4257.09|4257.09|4257.09|4257.09|4257.09|4257.09|4257.09|0
1638361730000|2021-12-01 12:28:50|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|0
1638361740000|2021-12-01 12:29:00|4256.81|4256.81|4257.12|4257.12|4257.12|4257.12|4256.81|4256.81|0
1638361760000|2021-12-01 12:29:20|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|4256.2|4256.2|0
1638361770000|2021-12-01 12:29:30|4256.66|4256.66|4256.66|4256.66|4256.66|4256.66|4256.66|4256.66|0
1638361780000|2021-12-01 12:29:40|4256.6|4256.6|4256.38|4256.38|4256.69|4256.69|4256.38|4256.38|0
1638361800000|2021-12-01 12:30:00|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|0
1638361820000|2021-12-01 12:30:20|4258.09|4258.09|4258.09|4258.09|4258.09|4258.09|4258.09|4258.09|0
1638361830000|2021-12-01 12:30:30|4257.94|4257.94|4258.25|4258.25|4258.25|4258.25|4257.94|4257.94|0
1638361840000|2021-12-01 12:30:40|4257.94|4257.94|4257.78|4257.78|4257.94|4257.94|4257.47|4257.47|0
1638361860000|2021-12-01 12:31:00|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|0
1638361870000|2021-12-01 12:31:10|4257.78|4257.78|4257.01|4257.01|4257.78|4257.78|4257.01|4257.01|0
1638361880000|2021-12-01 12:31:20|4256.86|4256.86|4257.17|4257.17|4257.17|4257.17|4256.86|4256.86|0
1638361890000|2021-12-01 12:31:30|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|0
1638361900000|2021-12-01 12:31:40|4256.07|4256.07|4256.38|4256.38|4256.38|4256.38|4255.76|4255.76|0
1638361910000|2021-12-01 12:31:50|4255.77|4255.77|4255.77|4255.77|4255.77|4255.77|4255.77|4255.77|0
1638361930000|2021-12-01 12:32:10|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|0
1638361940000|2021-12-01 12:32:20|4256.7|4256.7|4256.66|4256.66|4256.7|4256.7|4256.66|4256.66|0
1638361950000|2021-12-01 12:32:30|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4255.72|4255.72|0
1638361960000|2021-12-01 12:32:40|4255.72|4255.72|4255.57|4255.57|4255.72|4255.72|4255.57|4255.57|0
1638361980000|2021-12-01 12:33:00|4255.63|4255.63|4255.55|4255.55|4256.06|4256.06|4255.43|4255.43|0
1638361990000|2021-12-01 12:33:10|4255.7|4255.7|4255.7|4255.7|4255.7|4255.7|4255.7|4255.7|0
1638362000000|2021-12-01 12:33:20|4255.08|4255.08|4254.99|4254.99|4255.08|4255.08|4254.99|4254.99|0
1638362010000|2021-12-01 12:33:30|4254.83|4254.83|4255.14|4255.14|4255.14|4255.14|4254.83|4254.83|0
1638362020000|2021-12-01 12:33:40|4255.26|4255.26|4255.51|4255.51|4255.51|4255.51|4255.26|4255.26|0
1638362040000|2021-12-01 12:34:00|4255.39|4255.39|4255.7|4255.7|4255.7|4255.7|4255.39|4255.39|0
1638362050000|2021-12-01 12:34:10|4255.76|4255.76|4255.29|4255.29|4255.76|4255.76|4255.29|4255.29|0
1638362060000|2021-12-01 12:34:20|4254.67|4254.67|4254.21|4254.21|4254.67|4254.67|4254.21|4254.21|0
1638362070000|2021-12-01 12:34:30|4254.33|4254.33|4254.21|4254.21|4254.33|4254.33|4254.21|4254.21|0
1638362080000|2021-12-01 12:34:40|4254.23|4254.23|4253.92|4253.92|4254.23|4254.23|4253.92|4253.92|0
1638362090000|2021-12-01 12:34:50|4254.55|4254.55|4254.23|4254.23|4254.55|4254.55|4254.23|4254.23|0
1638362100000|2021-12-01 12:35:00|4253.92|4253.92|4254.86|4254.86|4254.86|4254.86|4253.92|4253.92|0
1638362110000|2021-12-01 12:35:10|4254.71|4254.71|4254.68|4254.68|4254.71|4254.71|4254.68|4254.68|0
1638362120000|2021-12-01 12:35:20|4254.99|4254.99|4255.15|4255.15|4255.15|4255.15|4254.99|4254.99|0
1638362130000|2021-12-01 12:35:30|4255.46|4255.46|4254.85|4254.85|4255.61|4255.61|4254.68|4254.68|0
1638362140000|2021-12-01 12:35:40|4255.48|4255.48|4255.17|4255.17|4255.48|4255.48|4255.17|4255.17|0
1638362150000|2021-12-01 12:35:50|4254.86|4254.86|4254.43|4254.43|4254.86|4254.86|4254.43|4254.43|0
1638362160000|2021-12-01 12:36:00|4254.31|4254.31|4253.82|4253.82|4254.31|4254.31|4253.82|4253.82|0
1638362180000|2021-12-01 12:36:20|4253.97|4253.97|4253.97|4253.97|4253.97|4253.97|4253.97|4253.97|0
1638362190000|2021-12-01 12:36:30|4254.6|4254.6|4254.13|4254.13|4254.6|4254.6|4254.13|4254.13|0
1638362210000|2021-12-01 12:36:50|4254.59|4254.59|4255.03|4255.03|4255.03|4255.03|4254.59|4254.59|0
1638362220000|2021-12-01 12:37:00|4255.21|4255.21|4254.17|4254.17|4255.45|4255.45|4254.17|4254.17|0
1638362230000|2021-12-01 12:37:10|4254.23|4254.23|4253.62|4253.62|4254.23|4254.23|4253.62|4253.62|0
1638362240000|2021-12-01 12:37:20|4253.93|4253.93|4254.24|4254.24|4254.24|4254.24|4253.93|4253.93|0
1638362250000|2021-12-01 12:37:30|4254.55|4254.55|4254.24|4254.24|4254.55|4254.55|4254.24|4254.24|0
1638362260000|2021-12-01 12:37:40|4254.55|4254.55|4254.86|4254.86|4254.86|4254.86|4254.55|4254.55|0
1638362270000|2021-12-01 12:37:50|4254.55|4254.55|4254.77|4254.77|4254.86|4254.86|4254.55|4254.55|0
1638362280000|2021-12-01 12:38:00|4254.68|4254.68|4254.68|4254.68|4254.83|4254.83|4254.68|4254.68|0
1638362290000|2021-12-01 12:38:10|4254.77|4254.77|4254.92|4254.92|4254.92|4254.92|4254.77|4254.77|0
1638362300000|2021-12-01 12:38:20|4255.08|4255.08|4255.16|4255.16|4255.17|4255.17|4254.54|4254.54|0
1638362310000|2021-12-01 12:38:30|4255.47|4255.47|4255.12|4255.12|4255.47|4255.47|4255.12|4255.12|0
1638362340000|2021-12-01 12:39:00|4256.05|4256.05|4255.9|4255.9|4256.05|4256.05|4255.9|4255.9|0
1638362350000|2021-12-01 12:39:10|4255.27|4255.27|4255.12|4255.12|4255.27|4255.27|4255.12|4255.12|0
1638362360000|2021-12-01 12:39:20|4255.43|4255.43|4255.43|4255.43|4255.43|4255.43|4255.43|4255.43|0
1638362380000|2021-12-01 12:39:40|4255.71|4255.71|4255.86|4255.86|4255.86|4255.86|4255.71|4255.71|0
1638362390000|2021-12-01 12:39:50|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|0
1638362400000|2021-12-01 12:40:00|4256.23|4256.23|4256.04|4256.04|4256.35|4256.35|4255.73|4255.73|0
1638362410000|2021-12-01 12:40:10|4256.08|4256.08|4256.12|4256.12|4256.12|4256.12|4256.08|4256.08|0
1638362420000|2021-12-01 12:40:20|4256.44|4256.44|4256.93|4256.93|4256.93|4256.93|4256.44|4256.44|0
1638362430000|2021-12-01 12:40:30|4257.24|4257.24|4257.71|4257.71|4257.86|4257.86|4257.24|4257.24|0
1638362440000|2021-12-01 12:40:40|4257.67|4257.67|4257.63|4257.63|4257.67|4257.67|4257.63|4257.63|0
1638362450000|2021-12-01 12:40:50|4258.56|4258.56|4258.61|4258.61|4258.61|4258.61|4258.56|4258.56|0
1638362460000|2021-12-01 12:41:00|4258.92|4258.92|4258.96|4258.96|4258.96|4258.96|4258.92|4258.92|0
1638362470000|2021-12-01 12:41:10|4259.11|4259.11|4259.38|4259.38|4259.38|4259.38|4259.11|4259.11|0
1638362480000|2021-12-01 12:41:20|4259.44|4259.44|4260.22|4260.22|4260.22|4260.22|4259.44|4259.44|0
1638362490000|2021-12-01 12:41:30|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|0
1638362510000|2021-12-01 12:41:50|4260.81|4260.81|4261.75|4261.75|4261.75|4261.75|4260.81|4260.81|0
1638362520000|2021-12-01 12:42:00|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|0
1638362540000|2021-12-01 12:42:20|4261.74|4261.74|4262.12|4262.12|4262.12|4262.12|4261.65|4261.65|0
1638362550000|2021-12-01 12:42:30|4261.8|4261.8|4262.12|4262.12|4262.12|4262.12|4261.8|4261.8|0
1638362560000|2021-12-01 12:42:40|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|4262.02|0
1638362580000|2021-12-01 12:43:00|4261.72|4261.72|4261.72|4261.72|4261.72|4261.72|4261.72|4261.72|0
1638362600000|2021-12-01 12:43:20|4261.54|4261.54|4261.39|4261.39|4261.54|4261.54|4260.82|4260.82|0
1638362610000|2021-12-01 12:43:30|4260.45|4260.45|4260.74|4260.74|4261.07|4261.07|4260.45|4260.45|0
1638362620000|2021-12-01 12:43:40|4260.43|4260.43|4260.62|4260.62|4260.62|4260.62|4260.31|4260.31|0
1638362640000|2021-12-01 12:44:00|4259.69|4259.69|4260.62|4260.62|4260.62|4260.62|4259.69|4259.69|0
1638362650000|2021-12-01 12:44:10|4260.78|4260.78|4261.24|4261.24|4261.24|4261.24|4260.78|4260.78|0
1638362690000|2021-12-01 12:44:50|4260.97|4260.97|4260.84|4260.84|4260.97|4260.97|4260.65|4260.65|0
1638362700000|2021-12-01 12:45:00|4260.93|4260.93|4261.07|4261.07|4261.07|4261.07|4260.93|4260.93|0
1638362710000|2021-12-01 12:45:10|4260.98|4260.98|4260.45|4260.45|4260.98|4260.98|4260.45|4260.45|0
1638362720000|2021-12-01 12:45:20|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|0
1638362730000|2021-12-01 12:45:30|4260.14|4260.14|4260.04|4260.04|4260.14|4260.14|4259.98|4259.98|0
1638362740000|2021-12-01 12:45:40|4259.89|4259.89|4259.18|4259.18|4259.89|4259.89|4259.18|4259.18|0
1638362760000|2021-12-01 12:46:00|4259.23|4259.23|4259.28|4259.28|4259.28|4259.28|4259.23|4259.23|0
1638362780000|2021-12-01 12:46:20|4259.37|4259.37|4259.46|4259.46|4259.46|4259.46|4259.37|4259.37|0
1638362790000|2021-12-01 12:46:30|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|0
1638362800000|2021-12-01 12:46:40|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|0
1638362810000|2021-12-01 12:46:50|4259.4|4259.4|4259.49|4259.49|4259.49|4259.49|4259.4|4259.4|0
1638362820000|2021-12-01 12:47:00|4258.87|4258.87|4258.56|4258.56|4258.87|4258.87|4258.56|4258.56|0
1638362840000|2021-12-01 12:47:20|4258.87|4258.87|4258.56|4258.56|4258.87|4258.87|4258.56|4258.56|0
1638362850000|2021-12-01 12:47:30|4258.1|4258.1|4257.3|4257.3|4258.1|4258.1|4257.3|4257.3|0
1638362870000|2021-12-01 12:47:50|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|0
1638362880000|2021-12-01 12:48:00|4257.3|4257.3|4257.7|4257.7|4257.7|4257.7|4257.3|4257.3|0
1638362900000|2021-12-01 12:48:20|4257.86|4257.86|4257.74|4257.74|4257.86|4257.86|4257.74|4257.74|0
1638362910000|2021-12-01 12:48:30|4257.79|4257.79|4258.1|4258.1|4258.1|4258.1|4257.79|4257.79|0
1638362920000|2021-12-01 12:48:40|4256.85|4256.85|4257.01|4257.01|4257.16|4257.16|4256.85|4256.85|0
1638362940000|2021-12-01 12:49:00|4257.06|4257.06|4257.06|4257.06|4257.06|4257.06|4257.06|4257.06|0
1638362960000|2021-12-01 12:49:20|4256.75|4256.75|4256.44|4256.44|4256.75|4256.75|4256.44|4256.44|0
1638362970000|2021-12-01 12:49:30|4256.48|4256.48|4256.94|4256.94|4256.94|4256.94|4256.48|4256.48|0
1638362990000|2021-12-01 12:49:50|4257.06|4257.06|4257.06|4257.06|4257.06|4257.06|4256.88|4256.88|0
1638363000000|2021-12-01 12:50:00|4257.37|4257.37|4256.43|4256.43|4257.37|4257.37|4256.43|4256.43|0
1638363020000|2021-12-01 12:50:20|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|0
1638363030000|2021-12-01 12:50:30|4256.22|4256.22|4254.68|4254.68|4256.22|4256.22|4254.68|4254.68|0
1638363040000|2021-12-01 12:50:40|4254.63|4254.63|4254.32|4254.32|4254.63|4254.63|4254.32|4254.32|0
1638363050000|2021-12-01 12:50:50|4254.23|4254.23|4254.92|4254.92|4254.92|4254.92|4254.05|4254.05|0
1638363060000|2021-12-01 12:51:00|4254.87|4254.87|4254.87|4254.87|4254.92|4254.92|4254.74|4254.74|0
1638363080000|2021-12-01 12:51:20|4254.83|4254.83|4254.87|4254.87|4254.87|4254.87|4254.83|4254.83|0
1638363090000|2021-12-01 12:51:30|4255.06|4255.06|4254.7|4254.7|4255.06|4255.06|4254.43|4254.43|0
1638363100000|2021-12-01 12:51:40|4254.24|4254.24|4253.93|4253.93|4254.24|4254.24|4253.93|4253.93|0
1638363120000|2021-12-01 12:52:00|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|0
1638363130000|2021-12-01 12:52:10|4254.4|4254.4|4255.02|4255.02|4255.02|4255.02|4254.4|4254.4|0
1638363140000|2021-12-01 12:52:20|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|0
1638363160000|2021-12-01 12:52:40|4254.75|4254.75|4255.02|4255.02|4255.02|4255.02|4254.56|4254.56|0
1638363170000|2021-12-01 12:52:50|4255.33|4255.33|4255.8|4255.8|4255.8|4255.8|4255.33|4255.33|0
1638363180000|2021-12-01 12:53:00|4255.89|4255.89|4256.11|4256.11|4256.2|4256.2|4255.89|4255.89|0
1638363190000|2021-12-01 12:53:10|4256.04|4256.04|4255.95|4255.95|4256.04|4256.04|4255.95|4255.95|0
1638363200000|2021-12-01 12:53:20|4255.32|4255.32|4255.23|4255.23|4255.32|4255.32|4255.23|4255.23|0
1638363230000|2021-12-01 12:53:50|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|0
1638363240000|2021-12-01 12:54:00|4256.01|4256.01|4256.32|4256.32|4256.47|4256.47|4256.01|4256.01|0
1638363260000|2021-12-01 12:54:20|4256.16|4256.16|4256.16|4256.16|4256.16|4256.16|4256.16|4256.16|0
1638363270000|2021-12-01 12:54:30|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|0
1638363290000|2021-12-01 12:54:50|4255.44|4255.44|4255.35|4255.35|4255.44|4255.44|4255.35|4255.35|0
1638363310000|2021-12-01 12:55:10|4255.44|4255.44|4255.42|4255.42|4255.46|4255.46|4255.3|4255.3|0
1638363320000|2021-12-01 12:55:20|4255.1|4255.1|4255.1|4255.1|4255.1|4255.1|4255.1|4255.1|0
1638363340000|2021-12-01 12:55:40|4254.95|4254.95|4254.8|4254.8|4254.95|4254.95|4254.8|4254.8|0
1638363370000|2021-12-01 12:56:10|4254.64|4254.64|4254.73|4254.73|4254.8|4254.8|4254.64|4254.64|0
1638363380000|2021-12-01 12:56:20|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|0
1638363400000|2021-12-01 12:56:40|4254.82|4254.82|4254.97|4254.97|4254.97|4254.97|4254.82|4254.82|0
1638363410000|2021-12-01 12:56:50|4254.66|4254.66|4255.13|4255.13|4255.13|4255.13|4254.66|4254.66|0
1638363420000|2021-12-01 12:57:00|4255.05|4255.05|4254.9|4254.9|4255.05|4255.05|4254.9|4254.9|0
1638363440000|2021-12-01 12:57:20|4254.94|4254.94|4254.63|4254.63|4254.94|4254.94|4254.63|4254.63|0
1638363450000|2021-12-01 12:57:30|4254.74|4254.74|4254.64|4254.64|4254.8|4254.8|4254.64|4254.64|0
1638363460000|2021-12-01 12:57:40|4255.27|4255.27|4255.27|4255.27|4255.27|4255.27|4255.27|4255.27|0
1638363480000|2021-12-01 12:58:00|4255.57|4255.57|4255.73|4255.73|4255.73|4255.73|4255.41|4255.41|0
1638363490000|2021-12-01 12:58:10|4256.66|4256.66|4257.52|4257.52|4257.52|4257.52|4256.66|4256.66|0
1638363500000|2021-12-01 12:58:20|4257.25|4257.25|4257.25|4257.25|4257.34|4257.34|4257.15|4257.15|0
1638363520000|2021-12-01 12:58:40|4257.15|4257.15|4257.56|4257.56|4257.56|4257.56|4257.15|4257.15|0
1638363530000|2021-12-01 12:58:50|4256.93|4256.93|4257.25|4257.25|4257.25|4257.25|4256.93|4256.93|0
1638363550000|2021-12-01 12:59:10|4257.09|4257.09|4255.92|4255.92|4257.09|4257.09|4255.92|4255.92|0
1638363580000|2021-12-01 12:59:40|4255.83|4255.83|4255.92|4255.92|4255.92|4255.92|4255.67|4255.67|0
1638363590000|2021-12-01 12:59:50|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|0
1638363600000|2021-12-01 13:00:00|4255.94|4255.94|4255.94|4255.94|4255.94|4255.94|4255.94|4255.94|0
1638363610000|2021-12-01 13:00:10|4255|4255|4255.62|4255.62|4255.62|4255.62|4255|4255|0
1638363620000|2021-12-01 13:00:20|4255.94|4255.94|4256.56|4256.56|4256.56|4256.56|4255.94|4255.94|0
1638363630000|2021-12-01 13:00:30|4256.57|4256.57|4255.97|4255.97|4256.59|4256.59|4255.97|4255.97|0
1638363670000|2021-12-01 13:01:10|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|0
1638363680000|2021-12-01 13:01:20|4255.97|4255.97|4255.97|4255.97|4255.97|4255.97|4255.97|4255.97|0
1638363690000|2021-12-01 13:01:30|4255.91|4255.91|4255.75|4255.75|4255.91|4255.91|4255.75|4255.75|0
1638363700000|2021-12-01 13:01:40|4255.81|4255.81|4255.2|4255.2|4255.81|4255.81|4255.2|4255.2|0
1638363710000|2021-12-01 13:01:50|4255.1|4255.1|4255.1|4255.1|4255.42|4255.42|4255.1|4255.1|0
1638363720000|2021-12-01 13:02:00|4255.2|4255.2|4255.72|4255.72|4255.78|4255.78|4255.15|4255.15|0
1638363730000|2021-12-01 13:02:10|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|0
1638363740000|2021-12-01 13:02:20|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|0
1638363750000|2021-12-01 13:02:30|4255.28|4255.28|4255.23|4255.23|4255.28|4255.28|4255.23|4255.23|0
1638363760000|2021-12-01 13:02:40|4254.92|4254.92|4254.92|4254.92|4254.92|4254.92|4254.92|4254.92|0
1638363780000|2021-12-01 13:03:00|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|0
1638363800000|2021-12-01 13:03:20|4255.54|4255.54|4255.88|4255.88|4255.88|4255.88|4255.42|4255.42|0
1638363810000|2021-12-01 13:03:30|4256.2|4256.2|4256.95|4256.95|4256.95|4256.95|4256.2|4256.2|0
1638363820000|2021-12-01 13:03:40|4257.26|4257.26|4256.95|4256.95|4257.26|4257.26|4256.95|4256.95|0
1638363840000|2021-12-01 13:04:00|4257.04|4257.04|4257.07|4257.07|4257.07|4257.07|4256.76|4256.76|0
1638363850000|2021-12-01 13:04:10|4256.76|4256.76|4256.45|4256.45|4256.76|4256.76|4256.45|4256.45|0
1638363860000|2021-12-01 13:04:20|4256.52|4256.52|4256.95|4256.95|4256.95|4256.95|4256.52|4256.52|0
1638363870000|2021-12-01 13:04:30|4256.33|4256.33|4254.47|4254.47|4256.33|4256.33|4254.01|4254.01|0
1638363880000|2021-12-01 13:04:40|4254.37|4254.37|4254.62|4254.62|4254.62|4254.62|4254.37|4254.37|0
1638363890000|2021-12-01 13:04:50|4254.71|4254.71|4255.17|4255.17|4255.17|4255.17|4254.71|4254.71|0
1638363900000|2021-12-01 13:05:00|4255.08|4255.08|4255.12|4255.12|4255.12|4255.12|4255.04|4255.04|0
1638363910000|2021-12-01 13:05:10|4255.1|4255.1|4255|4255|4255.1|4255.1|4255|4255|0
1638363920000|2021-12-01 13:05:20|4255.32|4255.32|4255.61|4255.61|4255.61|4255.61|4255.32|4255.32|0
1638363950000|2021-12-01 13:05:50|4255.55|4255.55|4255.25|4255.25|4255.55|4255.55|4255.25|4255.25|0
1638363960000|2021-12-01 13:06:00|4255.21|4255.21|4255.43|4255.43|4255.43|4255.43|4255.21|4255.21|0
1638363970000|2021-12-01 13:06:10|4255.49|4255.49|4255.58|4255.58|4255.58|4255.58|4255.49|4255.49|0
1638363980000|2021-12-01 13:06:20|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|0
1638363990000|2021-12-01 13:06:30|4256.3|4256.3|4256.04|4256.04|4256.36|4256.36|4256.04|4256.04|0
1638364010000|2021-12-01 13:06:50|4255.89|4255.89|4255.89|4255.89|4256.05|4256.05|4255.74|4255.74|0
1638364020000|2021-12-01 13:07:00|4256.21|4256.21|4256.05|4256.05|4256.21|4256.21|4256.05|4256.05|0
1638364030000|2021-12-01 13:07:10|4256.1|4256.1|4256.62|4256.62|4256.62|4256.62|4256.1|4256.1|0
1638364040000|2021-12-01 13:07:20|4256.93|4256.93|4256.15|4256.15|4256.93|4256.93|4256.15|4256.15|0
1638364050000|2021-12-01 13:07:30|4256.13|4256.13|4256.44|4256.44|4256.44|4256.44|4256.13|4256.13|0
1638364060000|2021-12-01 13:07:40|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|0
1638364070000|2021-12-01 13:07:50|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|0
1638364090000|2021-12-01 13:08:10|4256.12|4256.12|4257.21|4257.21|4257.21|4257.21|4256.12|4256.12|0
1638364100000|2021-12-01 13:08:20|4256.9|4256.9|4256.64|4256.64|4257.11|4257.11|4256.33|4256.33|0
1638364110000|2021-12-01 13:08:30|4256.58|4256.58|4256.33|4256.33|4256.58|4256.58|4256.27|4256.27|0
1638364120000|2021-12-01 13:08:40|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|0
1638364140000|2021-12-01 13:09:00|4256.74|4256.74|4256.98|4256.98|4256.98|4256.98|4256.74|4256.74|0
1638364150000|2021-12-01 13:09:10|4256.67|4256.67|4256.45|4256.45|4256.76|4256.76|4256.45|4256.45|0
1638364160000|2021-12-01 13:09:20|4256.14|4256.14|4255.36|4255.36|4256.14|4256.14|4255.36|4255.36|0
1638364170000|2021-12-01 13:09:30|4254.74|4254.74|4254.95|4254.95|4255.36|4255.36|4254.74|4254.74|0
1638364180000|2021-12-01 13:09:40|4254.79|4254.79|4254.95|4254.95|4254.95|4254.95|4254.79|4254.79|0
1638364190000|2021-12-01 13:09:50|4255.04|4255.04|4255.35|4255.35|4255.35|4255.35|4255.04|4255.04|0
1638364200000|2021-12-01 13:10:00|4255.66|4255.66|4255.09|4255.09|4255.66|4255.66|4255.04|4255.04|0
1638364210000|2021-12-01 13:10:10|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|0
1638364230000|2021-12-01 13:10:30|4255.55|4255.55|4255.86|4255.86|4255.86|4255.86|4255.55|4255.55|0
1638364240000|2021-12-01 13:10:40|4255.77|4255.77|4255.77|4255.77|4255.77|4255.77|4255.77|4255.77|0
1638364250000|2021-12-01 13:10:50|4256.08|4256.08|4256.08|4256.08|4256.08|4256.08|4256.08|4256.08|0
1638364270000|2021-12-01 13:11:10|4255.93|4255.93|4255.57|4255.57|4255.93|4255.93|4255.57|4255.57|0
1638364280000|2021-12-01 13:11:20|4254.64|4254.64|4254.33|4254.33|4254.64|4254.64|4254.33|4254.33|0
1638364290000|2021-12-01 13:11:30|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|0
1638364300000|2021-12-01 13:11:40|4254.47|4254.47|4254.19|4254.19|4254.47|4254.47|4254.19|4254.19|0
1638364320000|2021-12-01 13:12:00|4254.1|4254.1|4253.79|4253.79|4254.1|4254.1|4253.79|4253.79|0
1638364330000|2021-12-01 13:12:10|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|0
1638364340000|2021-12-01 13:12:20|4253.47|4253.47|4253.63|4253.63|4253.63|4253.63|4253.47|4253.47|0
1638364350000|2021-12-01 13:12:30|4253.57|4253.57|4252.32|4252.32|4253.57|4253.57|4252.32|4252.32|0
1638364360000|2021-12-01 13:12:40|4252.42|4252.42|4252.26|4252.26|4252.42|4252.42|4252.26|4252.26|0
1638364390000|2021-12-01 13:13:10|4252.42|4252.42|4252.41|4252.41|4252.42|4252.42|4252.1|4252.1|0
1638364400000|2021-12-01 13:13:20|4252.26|4252.26|4252.26|4252.26|4252.26|4252.26|4252.26|4252.26|0
1638364410000|2021-12-01 13:13:30|4252.41|4252.41|4253.03|4253.03|4253.03|4253.03|4252.41|4252.41|0
1638364440000|2021-12-01 13:14:00|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|0
1638364460000|2021-12-01 13:14:20|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|0
1638364470000|2021-12-01 13:14:30|4253.25|4253.25|4253.46|4253.46|4253.46|4253.46|4253.25|4253.25|0
1638364480000|2021-12-01 13:14:40|4253.55|4253.55|4253.86|4253.86|4253.86|4253.86|4253.55|4253.55|0
1638364490000|2021-12-01 13:14:50|4254.18|4254.18|4254.96|4254.96|4255.11|4255.11|4254.18|4254.18|0
1638364500000|2021-12-01 13:15:00|4254.88|4254.88|4255.42|4255.42|4255.42|4255.42|4254.88|4254.88|0
1638364510000|2021-12-01 13:15:10|4255.51|4255.51|4255.72|4255.72|4255.72|4255.72|4255.25|4255.25|0
1638364520000|2021-12-01 13:15:20|4255.57|4255.57|4255.63|4255.63|4255.63|4255.63|4255.57|4255.57|0
1638364530000|2021-12-01 13:15:30|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|0
1638364540000|2021-12-01 13:15:40|4255.38|4255.38|4255.35|4255.35|4255.47|4255.47|4255.35|4255.35|0
1638364560000|2021-12-01 13:16:00|4255.26|4255.26|4252.87|4252.87|4255.26|4255.26|4252.78|4252.78|0
1638364570000|2021-12-01 13:16:10|4252.25|4252.25|4252.25|4252.25|4252.25|4252.25|4252.25|4252.25|0
1638364580000|2021-12-01 13:16:20|4252.56|4252.56|4252.56|4252.56|4252.87|4252.87|4252.56|4252.56|0
1638364590000|2021-12-01 13:16:30|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|0
1638364600000|2021-12-01 13:16:40|4252.55|4252.55|4252.38|4252.38|4252.55|4252.55|4252.38|4252.38|0
1638364610000|2021-12-01 13:16:50|4252.32|4252.32|4252.22|4252.22|4252.32|4252.32|4252.22|4252.22|0
1638364620000|2021-12-01 13:17:00|4252.85|4252.85|4252.89|4252.89|4252.89|4252.89|4252.85|4252.85|0
1638364630000|2021-12-01 13:17:10|4253.2|4253.2|4252.98|4252.98|4253.2|4253.2|4252.89|4252.89|0
1638364640000|2021-12-01 13:17:20|4252.36|4252.36|4252.23|4252.23|4252.36|4252.36|4252.2|4252.2|0
1638364650000|2021-12-01 13:17:30|4251.62|4251.62|4251.77|4251.77|4251.77|4251.77|4251.62|4251.62|0
1638364660000|2021-12-01 13:17:40|4251.59|4251.59|4250.19|4250.19|4251.59|4251.59|4250.19|4250.19|0
1638364670000|2021-12-01 13:17:50|4250.81|4250.81|4251.13|4251.13|4251.13|4251.13|4250.81|4250.81|0
1638364680000|2021-12-01 13:18:00|4251.19|4251.19|4251.62|4251.62|4251.62|4251.62|4251.19|4251.19|0
1638364700000|2021-12-01 13:18:20|4251.93|4251.93|4252.45|4252.45|4252.45|4252.45|4251.93|4251.93|0
1638364710000|2021-12-01 13:18:30|4252.6|4252.6|4252.66|4252.66|4252.91|4252.91|4252.2|4252.2|0
1638364730000|2021-12-01 13:18:50|4252.97|4252.97|4254.22|4254.22|4254.22|4254.22|4252.97|4252.97|0
1638364740000|2021-12-01 13:19:00|4254.53|4254.53|4254.69|4254.69|4254.69|4254.69|4254.53|4254.53|0
1638364750000|2021-12-01 13:19:10|4254.84|4254.84|4254.03|4254.03|4254.84|4254.84|4254.03|4254.03|0
1638364760000|2021-12-01 13:19:20|4254.09|4254.09|4254.04|4254.04|4254.09|4254.09|4254.04|4254.04|0
1638364770000|2021-12-01 13:19:30|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|0
1638364780000|2021-12-01 13:19:40|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|0
1638364790000|2021-12-01 13:19:50|4254.23|4254.23|4254.07|4254.07|4254.23|4254.23|4254.07|4254.07|0
1638364800000|2021-12-01 13:20:00|4254.39|4254.39|4254.07|4254.07|4254.39|4254.39|4254.07|4254.07|0
1638364810000|2021-12-01 13:20:10|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|0
1638364820000|2021-12-01 13:20:20|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|0
1638364830000|2021-12-01 13:20:30|4254.19|4254.19|4254.19|4254.19|4254.19|4254.19|4254.19|4254.19|0
1638364840000|2021-12-01 13:20:40|4253.88|4253.88|4253.88|4253.88|4254.5|4254.5|4253.88|4253.88|0
1638364860000|2021-12-01 13:21:00|4253.57|4253.57|4253.57|4253.57|4253.57|4253.57|4253.57|4253.57|0
1638364880000|2021-12-01 13:21:20|4253.88|4253.88|4254.01|4254.01|4254.01|4254.01|4253.57|4253.57|0
1638364890000|2021-12-01 13:21:30|4253.97|4253.97|4254.05|4254.05|4254.05|4254.05|4253.97|4253.97|0
1638364900000|2021-12-01 13:21:40|4254.37|4254.37|4254.68|4254.68|4254.68|4254.68|4254.37|4254.37|0
1638364930000|2021-12-01 13:22:10|4254.52|4254.52|4255.78|4255.78|4255.78|4255.78|4254.52|4254.52|0
1638364940000|2021-12-01 13:22:20|4256.09|4256.09|4256.22|4256.22|4256.22|4256.22|4255.82|4255.82|0
1638364950000|2021-12-01 13:22:30|4256.53|4256.53|4256.37|4256.37|4256.68|4256.68|4256.37|4256.37|0
1638364960000|2021-12-01 13:22:40|4256.68|4256.68|4256.68|4256.68|4256.68|4256.68|4256.68|4256.68|0
1638364970000|2021-12-01 13:22:50|4256.37|4256.37|4256.37|4256.37|4256.37|4256.37|4256.37|4256.37|0
1638364980000|2021-12-01 13:23:00|4256.48|4256.48|4256.43|4256.43|4256.48|4256.48|4256.43|4256.43|0
1638364990000|2021-12-01 13:23:10|4256.48|4256.48|4257.11|4257.11|4257.57|4257.57|4256.48|4256.48|0
1638365010000|2021-12-01 13:23:30|4257.26|4257.26|4257.42|4257.42|4257.42|4257.42|4257.26|4257.26|0
1638365020000|2021-12-01 13:23:40|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|0
1638365030000|2021-12-01 13:23:50|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|0
1638365040000|2021-12-01 13:24:00|4257.13|4257.13|4257.54|4257.54|4257.54|4257.54|4257.13|4257.13|0
1638365060000|2021-12-01 13:24:20|4257.69|4257.69|4257.58|4257.58|4258.01|4258.01|4257.58|4257.58|0
1638365070000|2021-12-01 13:24:30|4257.48|4257.48|4257.75|4257.75|4257.75|4257.75|4257.48|4257.48|0
1638365090000|2021-12-01 13:24:50|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|0
1638365100000|2021-12-01 13:25:00|4257.44|4257.44|4257.44|4257.44|4257.44|4257.44|4257.44|4257.44|0
1638365130000|2021-12-01 13:25:30|4257.13|4257.13|4258.38|4258.38|4258.54|4258.54|4257.13|4257.13|0
1638365140000|2021-12-01 13:25:40|4258.23|4258.23|4257.3|4257.3|4258.23|4258.23|4257.3|4257.3|0
1638365160000|2021-12-01 13:26:00|4257.61|4257.61|4258.19|4258.19|4258.19|4258.19|4257.61|4257.61|0
1638365190000|2021-12-01 13:26:30|4258.04|4258.04|4257.57|4257.57|4258.19|4258.19|4257.57|4257.57|0
1638365200000|2021-12-01 13:26:40|4258.51|4258.51|4257.88|4257.88|4258.51|4258.51|4257.88|4257.88|0
1638365220000|2021-12-01 13:27:00|4258.04|4258.04|4258.13|4258.13|4258.19|4258.19|4258.04|4258.04|0
1638365230000|2021-12-01 13:27:10|4258.22|4258.22|4258.34|4258.34|4258.34|4258.34|4258.22|4258.22|0
1638365240000|2021-12-01 13:27:20|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|0
1638365250000|2021-12-01 13:27:30|4258.49|4258.49|4258.53|4258.53|4258.63|4258.63|4258.44|4258.44|0
1638365270000|2021-12-01 13:27:50|4258.63|4258.63|4258.63|4258.63|4258.63|4258.63|4258.63|4258.63|0
1638365280000|2021-12-01 13:28:00|4258.32|4258.32|4258.28|4258.28|4258.32|4258.32|4258.28|4258.28|0
1638365290000|2021-12-01 13:28:10|4257.97|4257.97|4257.81|4257.81|4257.97|4257.97|4257.81|4257.81|0
1638365310000|2021-12-01 13:28:30|4257.5|4257.5|4257.81|4257.81|4258.12|4258.12|4257.5|4257.5|0
1638365320000|2021-12-01 13:28:40|4258.44|4258.44|4257.81|4257.81|4258.44|4258.44|4257.81|4257.81|0
1638365330000|2021-12-01 13:28:50|4257.5|4257.5|4257.54|4257.54|4257.54|4257.54|4257.5|4257.5|0
1638365350000|2021-12-01 13:29:10|4257.69|4257.69|4257.99|4257.99|4257.99|4257.99|4257.69|4257.69|0
1638365360000|2021-12-01 13:29:20|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|0
1638365370000|2021-12-01 13:29:30|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|0
1638365380000|2021-12-01 13:29:40|4257.96|4257.96|4258.17|4258.17|4258.17|4258.17|4257.9|4257.9|0
1638365390000|2021-12-01 13:29:50|4258.95|4258.95|4258.63|4258.63|4258.95|4258.95|4258.63|4258.63|0
1638365400000|2021-12-01 13:30:00|4258.59|4258.59|4258.65|4258.65|4258.65|4258.65|4258.44|4258.44|0
1638365410000|2021-12-01 13:30:10|4259.12|4259.12|4259.58|4259.58|4259.58|4259.58|4259.12|4259.12|0
1638365430000|2021-12-01 13:30:30|4259.54|4259.54|4259.23|4259.23|4259.54|4259.54|4259.23|4259.23|0
1638365440000|2021-12-01 13:30:40|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|0
1638365460000|2021-12-01 13:31:00|4259.29|4259.29|4259.47|4259.47|4259.47|4259.47|4259.29|4259.29|0
1638365470000|2021-12-01 13:31:10|4259.63|4259.63|4259.63|4259.63|4259.94|4259.94|4259.63|4259.63|0
1638365480000|2021-12-01 13:31:20|4260.25|4260.25|4260.25|4260.25|4260.25|4260.25|4260.25|4260.25|0
1638365490000|2021-12-01 13:31:30|4260.66|4260.66|4260.5|4260.5|4260.66|4260.66|4260.34|4260.34|0
1638365500000|2021-12-01 13:31:40|4260.41|4260.41|4260.44|4260.44|4260.59|4260.59|4260.41|4260.41|0
1638365520000|2021-12-01 13:32:00|4260.29|4260.29|4260.6|4260.6|4260.6|4260.6|4260.29|4260.29|0
1638365530000|2021-12-01 13:32:10|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|0
1638365550000|2021-12-01 13:32:30|4260.54|4260.54|4260.13|4260.13|4260.54|4260.54|4260.13|4260.13|0
1638365570000|2021-12-01 13:32:50|4260.29|4260.29|4260.29|4260.29|4260.29|4260.29|4260.29|4260.29|0
1638365580000|2021-12-01 13:33:00|4260.21|4260.21|4260.52|4260.52|4260.52|4260.52|4260.21|4260.21|0
1638365590000|2021-12-01 13:33:10|4260.71|4260.71|4261.17|4261.17|4261.17|4261.17|4260.71|4260.71|0
1638365600000|2021-12-01 13:33:20|4261.78|4261.78|4261.78|4261.78|4261.78|4261.78|4261.78|4261.78|0
1638365610000|2021-12-01 13:33:30|4261.48|4261.48|4261.25|4261.25|4261.48|4261.48|4261.01|4261.01|0
1638365620000|2021-12-01 13:33:40|4260.93|4260.93|4260.47|4260.47|4260.93|4260.93|4260.33|4260.33|0
1638365630000|2021-12-01 13:33:50|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|0
1638365640000|2021-12-01 13:34:00|4260.42|4260.42|4260.92|4260.92|4260.92|4260.92|4260.42|4260.42|0
1638365650000|2021-12-01 13:34:10|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|0
1638365660000|2021-12-01 13:34:20|4260.91|4260.91|4260.42|4260.42|4260.91|4260.91|4260.42|4260.42|0
1638365670000|2021-12-01 13:34:30|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|0
1638365680000|2021-12-01 13:34:40|4260.58|4260.58|4260.42|4260.42|4260.58|4260.58|4260.42|4260.42|0
1638365700000|2021-12-01 13:35:00|4260.27|4260.27|4260.43|4260.43|4260.73|4260.73|4260.27|4260.27|0
1638365710000|2021-12-01 13:35:10|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|0
1638365730000|2021-12-01 13:35:30|4261.05|4261.05|4261.36|4261.36|4261.36|4261.36|4261.05|4261.05|0
1638365740000|2021-12-01 13:35:40|4261.41|4261.41|4262.31|4262.31|4262.31|4262.31|4261.41|4261.41|0
1638365750000|2021-12-01 13:35:50|4262.41|4262.41|4262.72|4262.72|4262.72|4262.72|4262.41|4262.41|0
1638365760000|2021-12-01 13:36:00|4262.81|4262.81|4263.12|4263.12|4263.12|4263.12|4262.5|4262.5|0
1638365770000|2021-12-01 13:36:10|4263.18|4263.18|4263.02|4263.02|4263.18|4263.18|4263.02|4263.02|0
1638365790000|2021-12-01 13:36:30|4262.93|4262.93|4263.24|4263.24|4263.24|4263.24|4262.93|4262.93|0
1638365810000|2021-12-01 13:36:50|4262.93|4262.93|4262.93|4262.93|4262.93|4262.93|4262.93|4262.93|0
1638365820000|2021-12-01 13:37:00|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|0
1638365830000|2021-12-01 13:37:10|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|0
1638365840000|2021-12-01 13:37:20|4264.35|4264.35|4264.97|4264.97|4264.97|4264.97|4264.35|4264.35|0
1638365850000|2021-12-01 13:37:30|4265.03|4265.03|4265.69|4265.69|4265.69|4265.69|4265.03|4265.03|0
1638365870000|2021-12-01 13:37:50|4265.63|4265.63|4265.48|4265.48|4265.63|4265.63|4265.38|4265.38|0
1638365880000|2021-12-01 13:38:00|4265.32|4265.32|4264.97|4264.97|4265.32|4265.32|4264.93|4264.93|0
1638365890000|2021-12-01 13:38:10|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|0
1638365900000|2021-12-01 13:38:20|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|0
1638365920000|2021-12-01 13:38:40|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|0
1638365930000|2021-12-01 13:38:50|4265.14|4265.14|4265.46|4265.46|4265.46|4265.46|4265.14|4265.14|0
1638365940000|2021-12-01 13:39:00|4265.77|4265.77|4266.24|4266.24|4266.24|4266.24|4265.77|4265.77|0
1638365950000|2021-12-01 13:39:10|4265.93|4265.93|4265.78|4265.78|4265.93|4265.93|4265.78|4265.78|0
1638365960000|2021-12-01 13:39:20|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|0
1638365980000|2021-12-01 13:39:40|4265.15|4265.15|4265.46|4265.46|4265.46|4265.46|4265.15|4265.15|0
1638365990000|2021-12-01 13:39:50|4265.15|4265.15|4264.35|4264.35|4265.15|4265.15|4264.35|4264.35|0
1638366000000|2021-12-01 13:40:00|4264.98|4264.98|4264.84|4264.84|4264.98|4264.98|4264.66|4264.66|0
1638366020000|2021-12-01 13:40:20|4265.15|4265.15|4266.1|4266.1|4266.1|4266.1|4265.15|4265.15|0
1638366030000|2021-12-01 13:40:30|4265.79|4265.79|4265.52|4265.52|4265.79|4265.79|4265.48|4265.48|0
1638366040000|2021-12-01 13:40:40|4265.37|4265.37|4265.06|4265.06|4265.37|4265.37|4265.06|4265.06|0
1638366050000|2021-12-01 13:40:50|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|0
1638366060000|2021-12-01 13:41:00|4264.63|4264.63|4264.93|4264.93|4264.93|4264.93|4264.63|4264.63|0
1638366070000|2021-12-01 13:41:10|4265.02|4265.02|4264.49|4264.49|4265.02|4265.02|4264.49|4264.49|0
1638366080000|2021-12-01 13:41:20|4264.44|4264.44|4264.29|4264.29|4264.44|4264.44|4264.29|4264.29|0
1638366090000|2021-12-01 13:41:30|4264.17|4264.17|4264.33|4264.33|4264.33|4264.33|4264.17|4264.17|0
1638366100000|2021-12-01 13:41:40|4265.26|4265.26|4265.12|4265.12|4265.3|4265.3|4265.12|4265.12|0
1638366110000|2021-12-01 13:41:50|4264.81|4264.81|4264.81|4264.81|4264.81|4264.81|4264.81|4264.81|0
1638366120000|2021-12-01 13:42:00|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|0
1638366130000|2021-12-01 13:42:10|4264.97|4264.97|4264.97|4264.97|4264.97|4264.97|4264.97|4264.97|0
1638366140000|2021-12-01 13:42:20|4265.12|4265.12|4265.12|4265.12|4265.12|4265.12|4265.12|4265.12|0
1638366150000|2021-12-01 13:42:30|4264.94|4264.94|4264.73|4264.73|4264.94|4264.94|4264.73|4264.73|0
1638366160000|2021-12-01 13:42:40|4264.88|4264.88|4264.79|4264.79|4264.88|4264.88|4264.79|4264.79|0
1638366170000|2021-12-01 13:42:50|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|0
1638366190000|2021-12-01 13:43:10|4265.41|4265.41|4264.92|4264.92|4265.41|4265.41|4264.79|4264.79|0
1638366210000|2021-12-01 13:43:30|4265.07|4265.07|4265.23|4265.23|4265.23|4265.23|4265.07|4265.07|0
1638366220000|2021-12-01 13:43:40|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|0
1638366230000|2021-12-01 13:43:50|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|0
1638366240000|2021-12-01 13:44:00|4265.41|4265.41|4265.52|4265.52|4265.52|4265.52|4265.36|4265.36|0
1638366250000|2021-12-01 13:44:10|4265.36|4265.36|4265.99|4265.99|4265.99|4265.99|4265.36|4265.36|0
1638366270000|2021-12-01 13:44:30|4265.36|4265.36|4266.14|4266.14|4266.14|4266.14|4265.36|4265.36|0
1638366290000|2021-12-01 13:44:50|4265.83|4265.83|4266.18|4266.18|4266.18|4266.18|4265.83|4265.83|0
1638366300000|2021-12-01 13:45:00|4266.23|4266.23|4266.23|4266.23|4266.23|4266.23|4266.23|4266.23|0
1638366310000|2021-12-01 13:45:10|4266.41|4266.41|4266.41|4266.41|4266.41|4266.41|4266.41|4266.41|0
1638366330000|2021-12-01 13:45:30|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|0
1638366340000|2021-12-01 13:45:40|4266.57|4266.57|4266.73|4266.73|4266.73|4266.73|4266.42|4266.42|0
1638366350000|2021-12-01 13:45:50|4266.41|4266.41|4266.41|4266.41|4266.41|4266.41|4266.41|4266.41|0
1638366360000|2021-12-01 13:46:00|4265.88|4265.88|4265.94|4265.94|4265.94|4265.94|4265.88|4265.88|0
1638366370000|2021-12-01 13:46:10|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|0
1638366380000|2021-12-01 13:46:20|4266|4266|4265.85|4265.85|4266|4266|4265.85|4265.85|0
1638366390000|2021-12-01 13:46:30|4266.16|4266.16|4267.22|4267.22|4267.22|4267.22|4266.16|4266.16|0
1638366400000|2021-12-01 13:46:40|4267.32|4267.32|4266.69|4266.69|4267.32|4267.32|4266.69|4266.69|0
1638366410000|2021-12-01 13:46:50|4267|4267|4267|4267|4267|4267|4267|4267|0
1638366420000|2021-12-01 13:47:00|4266.85|4266.85|4266.38|4266.38|4267|4267|4266.38|4266.38|0
1638366430000|2021-12-01 13:47:10|4266.36|4266.36|4266.05|4266.05|4266.36|4266.36|4266.05|4266.05|0
1638366440000|2021-12-01 13:47:20|4266.2|4266.2|4266.51|4266.51|4266.51|4266.51|4266.2|4266.2|0
1638366450000|2021-12-01 13:47:30|4266.35|4266.35|4266.67|4266.67|4266.67|4266.67|4266.04|4266.04|0
1638366470000|2021-12-01 13:47:50|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|0
1638366480000|2021-12-01 13:48:00|4266.13|4266.13|4265.91|4265.91|4266.23|4266.23|4265.91|4265.91|0
1638366490000|2021-12-01 13:48:10|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|0
1638366500000|2021-12-01 13:48:20|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|0
1638366510000|2021-12-01 13:48:30|4267.16|4267.16|4267.56|4267.56|4267.65|4267.65|4267.16|4267.16|0
1638366530000|2021-12-01 13:48:50|4267.71|4267.71|4267.67|4267.67|4267.71|4267.71|4267.67|4267.67|0
1638366540000|2021-12-01 13:49:00|4267.82|4267.82|4267.73|4267.73|4267.82|4267.82|4267.73|4267.73|0
1638366560000|2021-12-01 13:49:20|4267.85|4267.85|4267.85|4267.85|4267.85|4267.85|4267.85|4267.85|0
1638366570000|2021-12-01 13:49:30|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|0
1638366580000|2021-12-01 13:49:40|4268.31|4268.31|4268.62|4268.62|4268.62|4268.62|4268.16|4268.16|0
1638366590000|2021-12-01 13:49:50|4268.94|4268.94|4268.94|4268.94|4268.94|4268.94|4268.94|4268.94|0
1638366600000|2021-12-01 13:50:00|4268.63|4268.63|4268.63|4268.63|4268.63|4268.63|4268.63|4268.63|0
1638366650000|2021-12-01 13:50:50|4268.94|4268.94|4268.94|4268.94|4268.94|4268.94|4268.94|4268.94|0
1638366660000|2021-12-01 13:51:00|4269.09|4269.09|4269.18|4269.18|4269.18|4269.18|4269.09|4269.09|0
1638366680000|2021-12-01 13:51:20|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|0
1638366690000|2021-12-01 13:51:30|4269.18|4269.18|4269.24|4269.24|4269.24|4269.24|4269.18|4269.18|0
1638366700000|2021-12-01 13:51:40|4268.93|4268.93|4269.25|4269.25|4269.55|4269.55|4268.93|4268.93|0
1638366710000|2021-12-01 13:51:50|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.47|4268.47|0
1638366720000|2021-12-01 13:52:00|4268.31|4268.31|4268.22|4268.22|4268.31|4268.31|4268.22|4268.22|0
1638366730000|2021-12-01 13:52:10|4268.13|4268.13|4268.09|4268.09|4268.13|4268.13|4268.09|4268.09|0
1638366750000|2021-12-01 13:52:30|4268|4268|4266.57|4266.57|4268|4268|4266.57|4266.57|0
1638366760000|2021-12-01 13:52:40|4266.42|4266.42|4266.6|4266.6|4266.6|4266.6|4266.42|4266.42|0
1638366770000|2021-12-01 13:52:50|4266.44|4266.44|4266.9|4266.9|4266.9|4266.9|4266.44|4266.44|0
1638366780000|2021-12-01 13:53:00|4267.22|4267.22|4267.52|4267.52|4267.84|4267.84|4267.22|4267.22|0
1638366790000|2021-12-01 13:53:10|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|0
1638366800000|2021-12-01 13:53:20|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|0
1638366810000|2021-12-01 13:53:30|4267.68|4267.68|4267.68|4267.68|4267.68|4267.68|4267.68|4267.68|0
1638366820000|2021-12-01 13:53:40|4267.36|4267.36|4267.52|4267.52|4267.52|4267.52|4267.36|4267.36|0
1638366830000|2021-12-01 13:53:50|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|0
1638366840000|2021-12-01 13:54:00|4268.29|4268.29|4268.14|4268.14|4268.29|4268.29|4268.14|4268.14|0
1638366850000|2021-12-01 13:54:10|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|4268.08|0
1638366860000|2021-12-01 13:54:20|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|0
1638366870000|2021-12-01 13:54:30|4267.92|4267.92|4267.29|4267.29|4267.92|4267.92|4267.29|4267.29|0
1638366900000|2021-12-01 13:55:00|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|0
1638366910000|2021-12-01 13:55:10|4267.3|4267.3|4267.14|4267.14|4267.45|4267.45|4267.14|4267.14|0
1638366920000|2021-12-01 13:55:20|4267.1|4267.1|4267.04|4267.04|4267.1|4267.1|4267.02|4267.02|0
1638366930000|2021-12-01 13:55:30|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|0
1638366940000|2021-12-01 13:55:40|4267.45|4267.45|4267.13|4267.13|4267.45|4267.45|4267.13|4267.13|0
1638366960000|2021-12-01 13:56:00|4267.08|4267.08|4267.53|4267.53|4267.53|4267.53|4266.44|4266.44|0
1638366970000|2021-12-01 13:56:10|4267.21|4267.21|4268.3|4268.3|4268.3|4268.3|4267.21|4267.21|0
1638366980000|2021-12-01 13:56:20|4268.36|4268.36|4269.04|4269.04|4269.04|4269.04|4268.36|4268.36|0
1638366990000|2021-12-01 13:56:30|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|0
1638367000000|2021-12-01 13:56:40|4269.04|4269.04|4269.04|4269.04|4269.19|4269.19|4269.04|4269.04|0
1638367020000|2021-12-01 13:57:00|4268.73|4268.73|4268.79|4268.79|4268.79|4268.79|4268.73|4268.73|0
1638367030000|2021-12-01 13:57:10|4268.48|4268.48|4268.16|4268.16|4268.48|4268.48|4268.16|4268.16|0
1638367040000|2021-12-01 13:57:20|4268.32|4268.32|4268.62|4268.62|4268.62|4268.62|4268.32|4268.32|0
1638367050000|2021-12-01 13:57:30|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|0
1638367080000|2021-12-01 13:58:00|4268.47|4268.47|4268.47|4268.47|4268.47|4268.47|4268.47|4268.47|0
1638367090000|2021-12-01 13:58:10|4268.16|4268.16|4268.31|4268.31|4268.63|4268.63|4268.16|4268.16|0
1638367100000|2021-12-01 13:58:20|4268|4268|4268|4268|4268|4268|4267.85|4267.85|0
1638367110000|2021-12-01 13:58:30|4267.69|4267.69|4267.38|4267.38|4267.69|4267.69|4267.06|4267.06|0
1638367120000|2021-12-01 13:58:40|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.13|4267.13|0
1638367130000|2021-12-01 13:58:50|4267.6|4267.6|4267.65|4267.65|4267.65|4267.65|4267.6|4267.6|0
1638367140000|2021-12-01 13:59:00|4267.77|4267.77|4268.1|4268.1|4268.1|4268.1|4267.69|4267.69|0
1638367150000|2021-12-01 13:59:10|4268.41|4268.41|4268.41|4268.41|4268.41|4268.41|4268.11|4268.11|0
1638367160000|2021-12-01 13:59:20|4268.26|4268.26|4267.98|4267.98|4268.26|4268.26|4267.95|4267.95|0
1638367170000|2021-12-01 13:59:30|4268.04|4268.04|4267.49|4267.49|4268.11|4268.11|4267.49|4267.49|0
1638367180000|2021-12-01 13:59:40|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|0
1638367190000|2021-12-01 13:59:50|4267.62|4267.62|4267.93|4267.93|4267.93|4267.93|4267.62|4267.62|0
1638367200000|2021-12-01 14:00:00|4267.89|4267.89|4267.93|4267.93|4267.93|4267.93|4267.89|4267.89|0
1638367210000|2021-12-01 14:00:10|4267.98|4267.98|4267.92|4267.92|4267.98|4267.98|4267.92|4267.92|0
1638367220000|2021-12-01 14:00:20|4268.04|4268.04|4268.8|4268.8|4268.8|4268.8|4268.01|4268.01|0
1638367230000|2021-12-01 14:00:30|4268.65|4268.65|4268.72|4268.72|4268.72|4268.72|4268.5|4268.5|0
1638367240000|2021-12-01 14:00:40|4268.61|4268.61|4268.61|4268.61|4268.61|4268.61|4268.61|4268.61|0
1638367250000|2021-12-01 14:00:50|4268.45|4268.45|4268.81|4268.81|4268.81|4268.81|4268.45|4268.45|0
1638367260000|2021-12-01 14:01:00|4269.12|4269.12|4269.49|4269.49|4269.49|4269.49|4269.12|4269.12|0
1638367270000|2021-12-01 14:01:10|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|0
1638367280000|2021-12-01 14:01:20|4268.99|4268.99|4269.61|4269.61|4269.61|4269.61|4268.99|4268.99|0
1638367290000|2021-12-01 14:01:30|4269.92|4269.92|4269.92|4269.92|4269.92|4269.92|4269.92|4269.92|0
1638367310000|2021-12-01 14:01:50|4269.61|4269.61|4269.52|4269.52|4269.7|4269.7|4269.52|4269.52|0
1638367320000|2021-12-01 14:02:00|4269.83|4269.83|4269.83|4269.83|4269.83|4269.83|4269.83|4269.83|0
1638367330000|2021-12-01 14:02:10|4269.92|4269.92|4269.92|4269.92|4269.92|4269.92|4269.92|4269.92|0
1638367340000|2021-12-01 14:02:20|4269.62|4269.62|4269.62|4269.62|4269.62|4269.62|4269.62|4269.62|0
1638367350000|2021-12-01 14:02:30|4269.71|4269.71|4269.44|4269.44|4269.81|4269.81|4269.44|4269.44|0
1638367360000|2021-12-01 14:02:40|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|0
1638367370000|2021-12-01 14:02:50|4269.9|4269.9|4270.31|4270.31|4270.31|4270.31|4269.9|4269.9|0
1638367380000|2021-12-01 14:03:00|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|0
1638367390000|2021-12-01 14:03:10|4270.31|4270.31|4270.28|4270.28|4270.31|4270.31|4270.28|4270.28|0
1638367400000|2021-12-01 14:03:20|4270.26|4270.26|4270.26|4270.26|4270.26|4270.26|4270.26|4270.26|0
1638367410000|2021-12-01 14:03:30|4270.23|4270.23|4271.17|4271.17|4271.17|4271.17|4270.23|4270.23|0
1638367420000|2021-12-01 14:03:40|4271.48|4271.48|4271.17|4271.17|4271.48|4271.48|4270.86|4270.86|0
1638367430000|2021-12-01 14:03:50|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|0
1638367440000|2021-12-01 14:04:00|4270.55|4270.55|4270.76|4270.76|4270.76|4270.76|4270.55|4270.55|0
1638367470000|2021-12-01 14:04:30|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|0
1638367480000|2021-12-01 14:04:40|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|0
1638367490000|2021-12-01 14:04:50|4270.93|4270.93|4270.93|4270.93|4270.93|4270.93|4270.93|4270.93|0
1638367500000|2021-12-01 14:05:00|4271.24|4271.24|4271.32|4271.32|4271.38|4271.38|4271.23|4271.23|0
1638367510000|2021-12-01 14:05:10|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|0
1638367530000|2021-12-01 14:05:30|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|0
1638367540000|2021-12-01 14:05:40|4272.09|4272.09|4272.72|4272.72|4272.72|4272.72|4272.09|4272.09|0
1638367560000|2021-12-01 14:06:00|4272.56|4272.56|4272.54|4272.54|4272.56|4272.56|4272.45|4272.45|0
1638367570000|2021-12-01 14:06:10|4272.63|4272.63|4272.63|4272.63|4272.63|4272.63|4272.63|4272.63|0
1638367590000|2021-12-01 14:06:30|4272.32|4272.32|4272.32|4272.32|4272.63|4272.63|4272.32|4272.32|0
1638367600000|2021-12-01 14:06:40|4272.36|4272.36|4272.36|4272.36|4272.36|4272.36|4272.36|4272.36|0
1638367610000|2021-12-01 14:06:50|4272.2|4272.2|4272.05|4272.05|4272.2|4272.2|4272.05|4272.05|0
1638367620000|2021-12-01 14:07:00|4272.2|4272.2|4272.2|4272.2|4272.2|4272.2|4272.2|4272.2|0
1638367630000|2021-12-01 14:07:10|4272.52|4272.52|4272.52|4272.52|4272.52|4272.52|4272.52|4272.52|0
1638367640000|2021-12-01 14:07:20|4272.36|4272.36|4272.36|4272.36|4272.36|4272.36|4272.36|4272.36|0
1638367650000|2021-12-01 14:07:30|4272.21|4272.21|4272.06|4272.06|4272.21|4272.21|4272.06|4272.06|0
1638367660000|2021-12-01 14:07:40|4272.23|4272.23|4272.32|4272.32|4272.32|4272.32|4272.23|4272.23|0
1638367670000|2021-12-01 14:07:50|4272.27|4272.27|4272.27|4272.27|4272.27|4272.27|4272.27|4272.27|0
1638367680000|2021-12-01 14:08:00|4272.37|4272.37|4272.68|4272.68|4272.68|4272.68|4272.37|4272.37|0
1638367690000|2021-12-01 14:08:10|4272.37|4272.37|4272.37|4272.37|4272.37|4272.37|4272.37|4272.37|0
1638367710000|2021-12-01 14:08:30|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|0
1638367740000|2021-12-01 14:09:00|4272.59|4272.59|4273.04|4273.04|4273.04|4273.04|4272.59|4272.59|0
1638367750000|2021-12-01 14:09:10|4272.72|4272.72|4273.04|4273.04|4273.04|4273.04|4272.72|4272.72|0
1638367760000|2021-12-01 14:09:20|4272.41|4272.41|4272.23|4272.23|4272.41|4272.41|4272.1|4272.1|0
1638367800000|2021-12-01 14:10:00|4271.61|4271.61|4272.07|4272.07|4272.07|4272.07|4271.61|4271.61|0
1638367810000|2021-12-01 14:10:10|4271.95|4271.95|4271.41|4271.41|4272.01|4272.01|4271.41|4271.41|0
1638367820000|2021-12-01 14:10:20|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|0
1638367830000|2021-12-01 14:10:30|4271.68|4271.68|4271.8|4271.8|4271.8|4271.8|4271.68|4271.68|0
1638367840000|2021-12-01 14:10:40|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|0
1638367850000|2021-12-01 14:10:50|4271.54|4271.54|4271.44|4271.44|4271.54|4271.54|4271.29|4271.29|0
1638367860000|2021-12-01 14:11:00|4271.13|4271.13|4270.27|4270.27|4271.13|4271.13|4270.27|4270.27|0
1638367870000|2021-12-01 14:11:10|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|0
1638367880000|2021-12-01 14:11:20|4270.17|4270.17|4270.13|4270.13|4270.17|4270.17|4270.13|4270.13|0
1638367890000|2021-12-01 14:11:30|4269.81|4269.81|4270.13|4270.13|4270.13|4270.13|4269.81|4269.81|0
1638367900000|2021-12-01 14:11:40|4270.28|4270.28|4270.59|4270.59|4270.59|4270.59|4270.28|4270.28|0
1638367910000|2021-12-01 14:11:50|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|0
1638367920000|2021-12-01 14:12:00|4270.36|4270.36|4270.88|4270.88|4270.88|4270.88|4270.09|4270.09|0
1638367930000|2021-12-01 14:12:10|4270.73|4270.73|4270.61|4270.61|4271.04|4271.04|4270.61|4270.61|0
1638367940000|2021-12-01 14:12:20|4270.76|4270.76|4270.37|4270.37|4270.76|4270.76|4270.37|4270.37|0
1638367950000|2021-12-01 14:12:30|4270.39|4270.39|4269.32|4269.32|4270.39|4270.39|4269.32|4269.32|0
1638367960000|2021-12-01 14:12:40|4269.41|4269.41|4269.41|4269.41|4269.41|4269.41|4269.41|4269.41|0
1638367970000|2021-12-01 14:12:50|4269.37|4269.37|4269.16|4269.16|4269.37|4269.37|4269.16|4269.16|0
1638367980000|2021-12-01 14:13:00|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|0
1638367990000|2021-12-01 14:13:10|4269.13|4269.13|4268.98|4268.98|4269.13|4269.13|4268.98|4268.98|0
1638368010000|2021-12-01 14:13:30|4268.89|4268.89|4268.8|4268.8|4268.89|4268.89|4268.7|4268.7|0
1638368020000|2021-12-01 14:13:40|4269.11|4269.11|4267.41|4267.41|4269.11|4269.11|4267.41|4267.41|0
1638368030000|2021-12-01 14:13:50|4267.22|4267.22|4267.12|4267.12|4267.22|4267.22|4267.12|4267.12|0
1638368040000|2021-12-01 14:14:00|4267.28|4267.28|4267.04|4267.04|4267.28|4267.28|4267.04|4267.04|0
1638368050000|2021-12-01 14:14:10|4266.73|4266.73|4266.71|4266.71|4266.73|4266.73|4266.71|4266.71|0
1638368060000|2021-12-01 14:14:20|4266.77|4266.77|4266.36|4266.36|4266.77|4266.77|4266.36|4266.36|0
1638368080000|2021-12-01 14:14:40|4266.24|4266.24|4265.45|4265.45|4266.24|4266.24|4265.29|4265.29|0
1638368100000|2021-12-01 14:15:00|4265.39|4265.39|4264.89|4264.89|4265.69|4265.69|4264.89|4264.89|0
1638368110000|2021-12-01 14:15:10|4264.61|4264.61|4264.52|4264.52|4264.61|4264.61|4264.52|4264.52|0
1638368130000|2021-12-01 14:15:30|4264.68|4264.68|4264.99|4264.99|4264.99|4264.99|4264.68|4264.68|0
1638368140000|2021-12-01 14:15:40|4264.68|4264.68|4264.28|4264.28|4264.99|4264.99|4264.28|4264.28|0
1638368150000|2021-12-01 14:15:50|4264.22|4264.22|4264.32|4264.32|4264.38|4264.38|4264.17|4264.17|0
1638368160000|2021-12-01 14:16:00|4264.94|4264.94|4264.78|4264.78|4265.26|4265.26|4264.63|4264.63|0
1638368170000|2021-12-01 14:16:10|4264.83|4264.83|4264.59|4264.59|4264.83|4264.83|4264.53|4264.53|0
1638368180000|2021-12-01 14:16:20|4264.41|4264.41|4264.26|4264.26|4264.41|4264.41|4264.26|4264.26|0
1638368190000|2021-12-01 14:16:30|4264.32|4264.32|4264.63|4264.63|4264.63|4264.63|4264.32|4264.32|0
1638368200000|2021-12-01 14:16:40|4264.52|4264.52|4264.86|4264.86|4264.86|4264.86|4264.52|4264.52|0
1638368210000|2021-12-01 14:16:50|4265.01|4265.01|4265.01|4265.01|4265.01|4265.01|4265.01|4265.01|0
1638368220000|2021-12-01 14:17:00|4265.32|4265.32|4265.63|4265.63|4265.63|4265.63|4265.32|4265.32|0
1638368230000|2021-12-01 14:17:10|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|0
1638368240000|2021-12-01 14:17:20|4265.77|4265.77|4265.31|4265.31|4265.77|4265.77|4265.31|4265.31|0
1638368260000|2021-12-01 14:17:40|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|0
1638368280000|2021-12-01 14:18:00|4265.31|4265.31|4266.75|4266.75|4266.75|4266.75|4265.19|4265.19|0
1638368290000|2021-12-01 14:18:10|4266.71|4266.71|4266.72|4266.72|4266.72|4266.72|4266.66|4266.66|0
1638368300000|2021-12-01 14:18:20|4266.09|4266.09|4266.4|4266.4|4266.4|4266.4|4266.09|4266.09|0
1638368310000|2021-12-01 14:18:30|4266.72|4266.72|4266.79|4266.79|4266.83|4266.83|4266.67|4266.67|0
1638368320000|2021-12-01 14:18:40|4266.47|4266.47|4266.47|4266.47|4266.78|4266.78|4266.47|4266.47|0
1638368330000|2021-12-01 14:18:50|4266.32|4266.32|4265.86|4265.86|4266.32|4266.32|4265.86|4265.86|0
1638368340000|2021-12-01 14:19:00|4265.25|4265.25|4265.12|4265.12|4265.55|4265.55|4265.12|4265.12|0
1638368370000|2021-12-01 14:19:30|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|0
1638368390000|2021-12-01 14:19:50|4264.19|4264.19|4264.19|4264.19|4264.19|4264.19|4264.19|4264.19|0
1638368400000|2021-12-01 14:20:00|4264.34|4264.34|4263.42|4263.42|4264.34|4264.34|4263.42|4263.42|0
1638368410000|2021-12-01 14:20:10|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|0
1638368420000|2021-12-01 14:20:20|4263.41|4263.41|4263.3|4263.3|4263.48|4263.48|4262.95|4262.95|0
1638368430000|2021-12-01 14:20:30|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|0
1638368440000|2021-12-01 14:20:40|4263.5|4263.5|4263.39|4263.39|4263.5|4263.5|4263.39|4263.39|0
1638368450000|2021-12-01 14:20:50|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|0
1638368460000|2021-12-01 14:21:00|4263.38|4263.38|4263.22|4263.22|4263.4|4263.4|4263.22|4263.22|0
1638368470000|2021-12-01 14:21:10|4262.9|4262.9|4262.59|4262.59|4262.9|4262.9|4262.59|4262.59|0
1638368480000|2021-12-01 14:21:20|4262.13|4262.13|4261.82|4261.82|4262.13|4262.13|4261.82|4261.82|0
1638368490000|2021-12-01 14:21:30|4261.7|4261.7|4261.93|4261.93|4262.01|4262.01|4261.7|4261.7|0
1638368500000|2021-12-01 14:21:40|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|0
1638368520000|2021-12-01 14:22:00|4261.62|4261.62|4261.57|4261.57|4261.67|4261.67|4261.57|4261.57|0
1638368530000|2021-12-01 14:22:10|4261.88|4261.88|4261.66|4261.66|4262.06|4262.06|4261.66|4261.66|0
1638368540000|2021-12-01 14:22:20|4261.97|4261.97|4261.16|4261.16|4261.97|4261.97|4261.16|4261.16|0
1638368550000|2021-12-01 14:22:30|4260.85|4260.85|4260.94|4260.94|4260.94|4260.94|4260.85|4260.85|0
1638368560000|2021-12-01 14:22:40|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|0
1638368570000|2021-12-01 14:22:50|4260.45|4260.45|4260.14|4260.14|4260.45|4260.45|4260.14|4260.14|0
1638368580000|2021-12-01 14:23:00|4259.83|4259.83|4259.71|4259.71|4259.83|4259.83|4259.42|4259.42|0
1638368590000|2021-12-01 14:23:10|4259.1|4259.1|4259.1|4259.1|4259.1|4259.1|4259.1|4259.1|0
1638368600000|2021-12-01 14:23:20|4259.25|4259.25|4259.35|4259.35|4259.35|4259.35|4259.13|4259.13|0
1638368610000|2021-12-01 14:23:30|4259.97|4259.97|4260.93|4260.93|4260.93|4260.93|4259.97|4259.97|0
1638368620000|2021-12-01 14:23:40|4261.24|4261.24|4261.24|4261.24|4261.24|4261.24|4261.24|4261.24|0
1638368630000|2021-12-01 14:23:50|4261.86|4261.86|4261.55|4261.55|4261.86|4261.86|4261.55|4261.55|0
1638368640000|2021-12-01 14:24:00|4261.61|4261.61|4261.37|4261.37|4261.61|4261.61|4261.37|4261.37|0
1638368650000|2021-12-01 14:24:10|4261.32|4261.32|4261.17|4261.17|4261.32|4261.32|4261.17|4261.17|0
1638368660000|2021-12-01 14:24:20|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|0
1638368670000|2021-12-01 14:24:30|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|0
1638368680000|2021-12-01 14:24:40|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|0
1638368690000|2021-12-01 14:24:50|4260.23|4260.23|4260.41|4260.41|4260.41|4260.41|4260.23|4260.23|0
1638368700000|2021-12-01 14:25:00|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|0
1638368710000|2021-12-01 14:25:10|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|4260.65|0
1638368720000|2021-12-01 14:25:20|4260.69|4260.69|4261.24|4261.24|4261.24|4261.24|4260.69|4260.69|0
1638368730000|2021-12-01 14:25:30|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|4261.28|0
1638368740000|2021-12-01 14:25:40|4261.4|4261.4|4261.79|4261.79|4261.79|4261.79|4261.4|4261.4|0
1638368750000|2021-12-01 14:25:50|4261.75|4261.75|4261.44|4261.44|4261.75|4261.75|4261.44|4261.44|0
1638368760000|2021-12-01 14:26:00|4261.56|4261.56|4262.42|4262.42|4262.42|4262.42|4261.56|4261.56|0
1638368770000|2021-12-01 14:26:10|4262.45|4262.45|4262.49|4262.49|4262.49|4262.49|4262.45|4262.45|0
1638368780000|2021-12-01 14:26:20|4262.33|4262.33|4262.78|4262.78|4262.78|4262.78|4262.33|4262.33|0
1638368790000|2021-12-01 14:26:30|4262.84|4262.84|4263.97|4263.97|4264.28|4264.28|4262.84|4262.84|0
1638368800000|2021-12-01 14:26:40|4263.82|4263.82|4263.64|4263.64|4263.82|4263.82|4263.51|4263.51|0
1638368810000|2021-12-01 14:26:50|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|0
1638368820000|2021-12-01 14:27:00|4264.11|4264.11|4264.26|4264.26|4264.26|4264.26|4264.11|4264.11|0
1638368830000|2021-12-01 14:27:10|4264.32|4264.32|4263.6|4263.6|4264.32|4264.32|4263.6|4263.6|0
1638368840000|2021-12-01 14:27:20|4263.91|4263.91|4263.45|4263.45|4263.91|4263.91|4263.45|4263.45|0
1638368850000|2021-12-01 14:27:30|4263.63|4263.63|4263.16|4263.16|4263.63|4263.63|4263.16|4263.16|0
1638368860000|2021-12-01 14:27:40|4263.01|4263.01|4263.01|4263.01|4263.16|4263.16|4263.01|4263.01|0
1638368870000|2021-12-01 14:27:50|4262.7|4262.7|4262.58|4262.58|4262.7|4262.7|4262.58|4262.58|0
1638368880000|2021-12-01 14:28:00|4262.73|4262.73|4263|4263|4263.02|4263.02|4262.4|4262.4|0
1638368890000|2021-12-01 14:28:10|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|0
1638368900000|2021-12-01 14:28:20|4263|4263|4263|4263|4263|4263|4263|4263|0
1638368910000|2021-12-01 14:28:30|4262.82|4262.82|4262.97|4262.97|4262.97|4262.97|4262.82|4262.82|0
1638368930000|2021-12-01 14:28:50|4262.66|4262.66|4261.58|4261.58|4262.66|4262.66|4261.58|4261.58|0
1638368940000|2021-12-01 14:29:00|4261.26|4261.26|4260.79|4260.79|4261.32|4261.32|4260.79|4260.79|0
1638368950000|2021-12-01 14:29:10|4260.48|4260.48|4260.32|4260.32|4260.95|4260.95|4260.32|4260.32|0
1638368960000|2021-12-01 14:29:20|4260.23|4260.23|4260.41|4260.41|4260.41|4260.41|4260.23|4260.23|0
1638368970000|2021-12-01 14:29:30|4260.21|4260.21|4258.51|4258.51|4260.21|4260.21|4258.45|4258.45|0
1638368980000|2021-12-01 14:29:40|4258.66|4258.66|4258.39|4258.39|4259.11|4259.11|4258.39|4258.39|0
1638368990000|2021-12-01 14:29:50|4258.35|4258.35|4256.7|4256.7|4258.35|4258.35|4256.7|4256.7|0
1638369000000|2021-12-01 14:30:00|4256.68|4256.68|4254.23|4254.23|4257.63|4257.63|4253.97|4253.97|0
1638369010000|2021-12-01 14:30:10|4254.08|4254.08|4255.18|4255.18|4255.8|4255.8|4253.83|4253.83|0
1638369020000|2021-12-01 14:30:20|4255.49|4255.49|4255.39|4255.39|4255.8|4255.8|4255.02|4255.02|0
1638369030000|2021-12-01 14:30:30|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4253.83|4253.83|0
1638369040000|2021-12-01 14:30:40|4255.08|4255.08|4255.17|4255.17|4255.65|4255.65|4254.93|4254.93|0
1638369050000|2021-12-01 14:30:50|4255.49|4255.49|4256.27|4256.27|4256.27|4256.27|4255.46|4255.46|0
1638369060000|2021-12-01 14:31:00|4256.58|4256.58|4256.6|4256.6|4256.66|4256.66|4255.73|4255.73|0
1638369070000|2021-12-01 14:31:10|4256.92|4256.92|4257.4|4257.4|4257.4|4257.4|4256.92|4256.92|0
1638369080000|2021-12-01 14:31:20|4257.71|4257.71|4259.28|4259.28|4259.28|4259.28|4257.55|4257.55|0
1638369090000|2021-12-01 14:31:30|4258.66|4258.66|4258.83|4258.83|4259.9|4259.9|4258.52|4258.52|0
1638369100000|2021-12-01 14:31:40|4259.45|4259.45|4260.08|4260.08|4260.08|4260.08|4259.14|4259.14|0
1638369110000|2021-12-01 14:31:50|4260.4|4260.4|4260.08|4260.08|4260.4|4260.4|4260.08|4260.08|0
1638369120000|2021-12-01 14:32:00|4260.24|4260.24|4261.73|4261.73|4261.73|4261.73|4260.16|4260.16|0
1638369130000|2021-12-01 14:32:10|4261.43|4261.43|4261.12|4261.12|4261.43|4261.43|4261.12|4261.12|0
1638369140000|2021-12-01 14:32:20|4261.27|4261.27|4262.3|4262.3|4262.3|4262.3|4261.27|4261.27|0
1638369150000|2021-12-01 14:32:30|4261.68|4261.68|4260.49|4260.49|4261.68|4261.68|4260.49|4260.49|0
1638369160000|2021-12-01 14:32:40|4260.4|4260.4|4260.18|4260.18|4260.4|4260.4|4260.09|4260.09|0
1638369170000|2021-12-01 14:32:50|4259.87|4259.87|4261.27|4261.27|4261.27|4261.27|4259.87|4259.87|0
1638369180000|2021-12-01 14:33:00|4260.65|4260.65|4261.19|4261.19|4261.51|4261.51|4260.65|4260.65|0
1638369190000|2021-12-01 14:33:10|4261.22|4261.22|4260.9|4260.9|4261.29|4261.29|4260.9|4260.9|0
1638369200000|2021-12-01 14:33:20|4261.21|4261.21|4261.05|4261.05|4261.84|4261.84|4261.05|4261.05|0
1638369210000|2021-12-01 14:33:30|4261.68|4261.68|4262.03|4262.03|4262.05|4262.05|4261.68|4261.68|0
1638369220000|2021-12-01 14:33:40|4262.12|4262.12|4262.38|4262.38|4262.38|4262.38|4262.12|4262.12|0
1638369230000|2021-12-01 14:33:50|4262.07|4262.07|4261.7|4261.7|4262.32|4262.32|4261.7|4261.7|0
1638369240000|2021-12-01 14:34:00|4261.52|4261.52|4262.15|4262.15|4262.15|4262.15|4261.27|4261.27|0
1638369250000|2021-12-01 14:34:10|4262.32|4262.32|4262.63|4262.63|4262.63|4262.63|4262.32|4262.32|0
1638369260000|2021-12-01 14:34:20|4262|4262|4262.46|4262.46|4262.46|4262.46|4262|4262|0
1638369270000|2021-12-01 14:34:30|4262.31|4262.31|4263.21|4263.21|4263.64|4263.64|4262.31|4262.31|0
1638369280000|2021-12-01 14:34:40|4263.25|4263.25|4263.56|4263.56|4263.56|4263.56|4263.25|4263.25|0
1638369290000|2021-12-01 14:34:50|4263.87|4263.87|4264.65|4264.65|4264.65|4264.65|4263.87|4263.87|0
1638369300000|2021-12-01 14:35:00|4264.33|4264.33|4263.86|4263.86|4264.65|4264.65|4262.93|4262.93|0
1638369310000|2021-12-01 14:35:10|4264.17|4264.17|4265.71|4265.71|4266.03|4266.03|4264.17|4264.17|0
1638369320000|2021-12-01 14:35:20|4265.4|4265.4|4265.72|4265.72|4265.74|4265.74|4265.28|4265.28|0
1638369330000|2021-12-01 14:35:30|4265.76|4265.76|4268.05|4268.05|4268.05|4268.05|4265.76|4265.76|0
1638369340000|2021-12-01 14:35:40|4267.95|4267.95|4268.83|4268.83|4268.83|4268.83|4267.95|4267.95|0
1638369350000|2021-12-01 14:35:50|4268.67|4268.67|4268.15|4268.15|4268.67|4268.67|4268.15|4268.15|0
1638369360000|2021-12-01 14:36:00|4268.31|4268.31|4268.27|4268.27|4268.31|4268.31|4267.96|4267.96|0
1638369370000|2021-12-01 14:36:10|4267.96|4267.96|4267.4|4267.4|4267.96|4267.96|4266.94|4266.94|0
1638369380000|2021-12-01 14:36:20|4267.72|4267.72|4267.4|4267.4|4267.72|4267.72|4267.09|4267.09|0
1638369390000|2021-12-01 14:36:30|4267.09|4267.09|4266.15|4266.15|4267.09|4267.09|4266.15|4266.15|0
1638369400000|2021-12-01 14:36:40|4266.78|4266.78|4267|4267|4267.09|4267.09|4266.78|4266.78|0
1638369410000|2021-12-01 14:36:50|4266.69|4266.69|4266.8|4266.8|4266.8|4266.8|4266.37|4266.37|0
1638369420000|2021-12-01 14:37:00|4266.49|4266.49|4266.87|4266.87|4267.27|4267.27|4266.34|4266.34|0
1638369430000|2021-12-01 14:37:10|4266.56|4266.56|4266.02|4266.02|4266.73|4266.73|4266.02|4266.02|0
1638369440000|2021-12-01 14:37:20|4266.07|4266.07|4265.09|4265.09|4266.07|4266.07|4265.09|4265.09|0
1638369450000|2021-12-01 14:37:30|4264.93|4264.93|4264.52|4264.52|4264.98|4264.98|4264.52|4264.52|0
1638369460000|2021-12-01 14:37:40|4264.47|4264.47|4264.52|4264.52|4264.71|4264.71|4264.21|4264.21|0
1638369470000|2021-12-01 14:37:50|4264.58|4264.58|4265.18|4265.18|4265.18|4265.18|4264.58|4264.58|0
1638369480000|2021-12-01 14:38:00|4265.2|4265.2|4266.44|4266.44|4266.44|4266.44|4265.2|4265.2|0
1638369490000|2021-12-01 14:38:10|4266.54|4266.54|4266.23|4266.23|4266.54|4266.54|4266.08|4266.08|0
1638369500000|2021-12-01 14:38:20|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|0
1638369510000|2021-12-01 14:38:30|4266.42|4266.42|4266.26|4266.26|4266.57|4266.57|4266.11|4266.11|0
1638369520000|2021-12-01 14:38:40|4266.57|4266.57|4266.27|4266.27|4266.57|4266.57|4266.27|4266.27|0
1638369530000|2021-12-01 14:38:50|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|0
1638369540000|2021-12-01 14:39:00|4266.27|4266.27|4266.91|4266.91|4266.91|4266.91|4266.11|4266.11|0
1638369550000|2021-12-01 14:39:10|4266.6|4266.6|4265.97|4265.97|4266.91|4266.91|4265.97|4265.97|0
1638369570000|2021-12-01 14:39:30|4265.66|4265.66|4266.12|4266.12|4266.12|4266.12|4265.66|4265.66|0
1638369580000|2021-12-01 14:39:40|4265.81|4265.81|4265.51|4265.51|4265.81|4265.81|4265.51|4265.51|0
1638369590000|2021-12-01 14:39:50|4265.46|4265.46|4266.24|4266.24|4266.55|4266.55|4265.46|4265.46|0
1638369600000|2021-12-01 14:40:00|4265.84|4265.84|4265.09|4265.09|4265.96|4265.96|4265.09|4265.09|0
1638369610000|2021-12-01 14:40:10|4265|4265|4265.52|4265.52|4265.52|4265.52|4265|4265|0
1638369620000|2021-12-01 14:40:20|4265.83|4265.83|4265.68|4265.68|4265.92|4265.92|4265.68|4265.68|0
1638369630000|2021-12-01 14:40:30|4265.59|4265.59|4265.27|4265.27|4265.59|4265.59|4265.27|4265.27|0
1638369640000|2021-12-01 14:40:40|4265.43|4265.43|4265.15|4265.15|4265.58|4265.58|4265.15|4265.15|0
1638369650000|2021-12-01 14:40:50|4264.84|4264.84|4264.88|4264.88|4264.88|4264.88|4264.75|4264.75|0
1638369660000|2021-12-01 14:41:00|4264.57|4264.57|4264.26|4264.26|4265.19|4265.19|4264.26|4264.26|0
1638369670000|2021-12-01 14:41:10|4263.95|4263.95|4264.26|4264.26|4264.26|4264.26|4263.95|4263.95|0
1638369680000|2021-12-01 14:41:20|4263.95|4263.95|4263.45|4263.45|4263.95|4263.95|4263.45|4263.45|0
1638369690000|2021-12-01 14:41:30|4263.14|4263.14|4263.27|4263.27|4263.27|4263.27|4262.96|4262.96|0
1638369700000|2021-12-01 14:41:40|4263.42|4263.42|4263.73|4263.73|4263.73|4263.73|4263.42|4263.42|0
1638369710000|2021-12-01 14:41:50|4263.88|4263.88|4263.57|4263.57|4263.88|4263.88|4263.42|4263.42|0
1638369720000|2021-12-01 14:42:00|4262.8|4262.8|4262|4262|4262.8|4262.8|4262|4262|0
1638369730000|2021-12-01 14:42:10|4261.88|4261.88|4260.73|4260.73|4261.88|4261.88|4260.69|4260.69|0
1638369740000|2021-12-01 14:42:20|4260.42|4260.42|4259.75|4259.75|4260.46|4260.46|4259.75|4259.75|0
1638369750000|2021-12-01 14:42:30|4259.63|4259.63|4258.98|4258.98|4259.69|4259.69|4258.66|4258.66|0
1638369760000|2021-12-01 14:42:40|4258.66|4258.66|4257.15|4257.15|4258.66|4258.66|4257.09|4257.09|0
1638369770000|2021-12-01 14:42:50|4257.05|4257.05|4255.81|4255.81|4257.05|4257.05|4255.81|4255.81|0
1638369780000|2021-12-01 14:43:00|4255.19|4255.19|4255.88|4255.88|4255.98|4255.98|4254.73|4254.73|0
1638369790000|2021-12-01 14:43:10|4256.2|4256.2|4256.29|4256.29|4256.29|4256.29|4256.2|4256.2|0
1638369800000|2021-12-01 14:43:20|4256.75|4256.75|4256.34|4256.34|4256.75|4256.75|4256.07|4256.07|0
1638369810000|2021-12-01 14:43:30|4256.03|4256.03|4256.87|4256.87|4256.88|4256.88|4255.94|4255.94|0
1638369820000|2021-12-01 14:43:40|4257.02|4257.02|4256.71|4256.71|4257.02|4257.02|4256.71|4256.71|0
1638369830000|2021-12-01 14:43:50|4256.75|4256.75|4257.04|4257.04|4257.04|4257.04|4256.75|4256.75|0
1638369840000|2021-12-01 14:44:00|4256.58|4256.58|4256.52|4256.52|4256.58|4256.58|4256.27|4256.27|0
1638369850000|2021-12-01 14:44:10|4256.21|4256.21|4255.9|4255.9|4256.21|4256.21|4255.9|4255.9|0
1638369860000|2021-12-01 14:44:20|4255.59|4255.59|4255.61|4255.61|4255.71|4255.71|4255.59|4255.59|0
1638369870000|2021-12-01 14:44:30|4255.92|4255.92|4256.08|4256.08|4256.08|4256.08|4255.77|4255.77|0
1638369880000|2021-12-01 14:44:40|4255.76|4255.76|4254.73|4254.73|4255.76|4255.76|4254.73|4254.73|0
1638369890000|2021-12-01 14:44:50|4254.64|4254.64|4255.58|4255.58|4255.58|4255.58|4254.64|4254.64|0
1638369900000|2021-12-01 14:45:00|4255.27|4255.27|4254.52|4254.52|4255.27|4255.27|4254.52|4254.52|0
1638369910000|2021-12-01 14:45:10|4254.83|4254.83|4254.64|4254.64|4254.83|4254.83|4254.49|4254.49|0
1638369920000|2021-12-01 14:45:20|4254.96|4254.96|4255.57|4255.57|4255.57|4255.57|4254.96|4254.96|0
1638369930000|2021-12-01 14:45:30|4255.75|4255.75|4256.63|4256.63|4256.63|4256.63|4255.43|4255.43|0
1638369940000|2021-12-01 14:45:40|4256.54|4256.54|4255.76|4255.76|4257.01|4257.01|4255.76|4255.76|0
1638369950000|2021-12-01 14:45:50|4255.59|4255.59|4256.29|4256.29|4256.76|4256.76|4255.59|4255.59|0
1638369960000|2021-12-01 14:46:00|4256.45|4256.45|4257.27|4257.27|4257.58|4257.58|4256.45|4256.45|0
1638369970000|2021-12-01 14:46:10|4256.64|4256.64|4256.22|4256.22|4256.64|4256.64|4256.22|4256.22|0
1638369980000|2021-12-01 14:46:20|4256.06|4256.06|4257.02|4257.02|4257.02|4257.02|4256.06|4256.06|0
1638369990000|2021-12-01 14:46:30|4257.17|4257.17|4258.19|4258.19|4258.19|4258.19|4257.17|4257.17|0
1638370000000|2021-12-01 14:46:40|4257.88|4257.88|4258.66|4258.66|4258.66|4258.66|4257.88|4257.88|0
1638370010000|2021-12-01 14:46:50|4258.97|4258.97|4259.59|4259.59|4259.59|4259.59|4258.66|4258.66|0
1638370020000|2021-12-01 14:47:00|4259.41|4259.41|4259.1|4259.1|4259.41|4259.41|4259.1|4259.1|0
1638370030000|2021-12-01 14:47:10|4259.19|4259.19|4259.35|4259.35|4260.29|4260.29|4258.89|4258.89|0
1638370040000|2021-12-01 14:47:20|4258.89|4258.89|4259.15|4259.15|4259.15|4259.15|4258.74|4258.74|0
1638370050000|2021-12-01 14:47:30|4258.52|4258.52|4257.94|4257.94|4258.52|4258.52|4257.94|4257.94|0
1638370060000|2021-12-01 14:47:40|4257.96|4257.96|4257.68|4257.68|4257.99|4257.99|4257.68|4257.68|0
1638370070000|2021-12-01 14:47:50|4257.84|4257.84|4257.64|4257.64|4257.84|4257.84|4257.33|4257.33|0
1638370080000|2021-12-01 14:48:00|4257.33|4257.33|4257.21|4257.21|4257.33|4257.33|4257.02|4257.02|0
1638370090000|2021-12-01 14:48:10|4256.59|4256.59|4256.5|4256.5|4256.9|4256.9|4256.19|4256.19|0
1638370100000|2021-12-01 14:48:20|4256.81|4256.81|4256.74|4256.74|4257.12|4257.12|4256.49|4256.49|0
1638370110000|2021-12-01 14:48:30|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|0
1638370120000|2021-12-01 14:48:40|4256.4|4256.4|4256.06|4256.06|4256.4|4256.4|4256.06|4256.06|0
1638370130000|2021-12-01 14:48:50|4255.75|4255.75|4254.73|4254.73|4255.75|4255.75|4254.58|4254.58|0
1638370140000|2021-12-01 14:49:00|4254.64|4254.64|4254.28|4254.28|4254.95|4254.95|4254.28|4254.28|0
1638370150000|2021-12-01 14:49:10|4253.98|4253.98|4253.51|4253.51|4254.29|4254.29|4253.51|4253.51|0
1638370160000|2021-12-01 14:49:20|4253.82|4253.82|4253.35|4253.35|4253.82|4253.82|4253.35|4253.35|0
1638370170000|2021-12-01 14:49:30|4253.67|4253.67|4253.19|4253.19|4253.81|4253.81|4253.19|4253.19|0
1638370180000|2021-12-01 14:49:40|4253.03|4253.03|4252.28|4252.28|4253.06|4253.06|4252.28|4252.28|0
1638370190000|2021-12-01 14:49:50|4251.65|4251.65|4251.63|4251.63|4251.65|4251.65|4251.31|4251.31|0
1638370200000|2021-12-01 14:50:00|4251.31|4251.31|4251.05|4251.05|4252.12|4252.12|4250.89|4250.89|0
1638370210000|2021-12-01 14:50:10|4250.95|4250.95|4250.24|4250.24|4250.95|4250.95|4250.24|4250.24|0
1638370220000|2021-12-01 14:50:20|4249.92|4249.92|4249.26|4249.26|4249.92|4249.92|4249.26|4249.26|0
1638370230000|2021-12-01 14:50:30|4249.57|4249.57|4249.16|4249.16|4249.57|4249.57|4249.16|4249.16|0
1638370240000|2021-12-01 14:50:40|4249.07|4249.07|4248.69|4248.69|4249.07|4249.07|4248.69|4248.69|0
1638370250000|2021-12-01 14:50:50|4248.81|4248.81|4248.27|4248.27|4248.81|4248.81|4248.07|4248.07|0
1638370260000|2021-12-01 14:51:00|4248.58|4248.58|4248.81|4248.81|4248.89|4248.89|4248.58|4248.58|0
1638370270000|2021-12-01 14:51:10|4248.18|4248.18|4248.4|4248.4|4248.4|4248.4|4248.09|4248.09|0
1638370280000|2021-12-01 14:51:20|4248.09|4248.09|4248.09|4248.09|4248.09|4248.09|4248.09|4248.09|0
1638370290000|2021-12-01 14:51:30|4248.25|4248.25|4248.31|4248.31|4248.67|4248.67|4247.88|4247.88|0
1638370300000|2021-12-01 14:51:40|4248.16|4248.16|4248.16|4248.16|4248.25|4248.25|4248.16|4248.16|0
1638370310000|2021-12-01 14:51:50|4248.28|4248.28|4248.53|4248.53|4248.53|4248.53|4247.81|4247.81|0
1638370320000|2021-12-01 14:52:00|4248.22|4248.22|4248.45|4248.45|4248.88|4248.88|4248.22|4248.22|0
1638370330000|2021-12-01 14:52:10|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|0
1638370340000|2021-12-01 14:52:20|4248.86|4248.86|4248.99|4248.99|4249.62|4249.62|4248.86|4248.86|0
1638370350000|2021-12-01 14:52:30|4249.62|4249.62|4249.46|4249.46|4249.62|4249.62|4249.46|4249.46|0
1638370360000|2021-12-01 14:52:40|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|0
1638370370000|2021-12-01 14:52:50|4248.72|4248.72|4249.19|4249.19|4249.19|4249.19|4248.72|4248.72|0
1638370380000|2021-12-01 14:53:00|4249.13|4249.13|4249.24|4249.24|4249.24|4249.24|4248.89|4248.89|0
1638370390000|2021-12-01 14:53:10|4248.93|4248.93|4249.02|4249.02|4249.02|4249.02|4248.93|4248.93|0
1638370410000|2021-12-01 14:53:30|4248.71|4248.71|4248.24|4248.24|4248.71|4248.71|4248.24|4248.24|0
1638370420000|2021-12-01 14:53:40|4247.94|4247.94|4248.31|4248.31|4248.56|4248.56|4247.94|4247.94|0
1638370430000|2021-12-01 14:53:50|4248.24|4248.24|4247.77|4247.77|4248.24|4248.24|4247.62|4247.62|0
1638370440000|2021-12-01 14:54:00|4247.92|4247.92|4246.99|4246.99|4248.08|4248.08|4246.67|4246.67|0
1638370450000|2021-12-01 14:54:10|4247.3|4247.3|4248.07|4248.07|4248.07|4248.07|4247.3|4247.3|0
1638370460000|2021-12-01 14:54:20|4248.38|4248.38|4248.38|4248.38|4248.38|4248.38|4248.38|4248.38|0
1638370470000|2021-12-01 14:54:30|4248.08|4248.08|4248.71|4248.71|4248.71|4248.71|4248.08|4248.08|0
1638370480000|2021-12-01 14:54:40|4248.77|4248.77|4248.17|4248.17|4248.79|4248.79|4248.17|4248.17|0
1638370490000|2021-12-01 14:54:50|4248.48|4248.48|4248.39|4248.39|4248.48|4248.48|4248.39|4248.39|0
1638370500000|2021-12-01 14:55:00|4248.3|4248.3|4246.97|4246.97|4248.3|4248.3|4246.97|4246.97|0
1638370510000|2021-12-01 14:55:10|4246.66|4246.66|4246.36|4246.36|4246.66|4246.66|4246.33|4246.33|0
1638370520000|2021-12-01 14:55:20|4246.2|4246.2|4247.33|4247.33|4247.33|4247.33|4246.2|4246.2|0
1638370530000|2021-12-01 14:55:30|4247.39|4247.39|4247.32|4247.32|4247.41|4247.41|4247.32|4247.32|0
1638370540000|2021-12-01 14:55:40|4247.01|4247.01|4246.72|4246.72|4247.66|4247.66|4246.72|4246.72|0
1638370550000|2021-12-01 14:55:50|4247.04|4247.04|4246.86|4246.86|4247.48|4247.48|4246.86|4246.86|0
1638370560000|2021-12-01 14:56:00|4246.88|4246.88|4246.57|4246.57|4246.88|4246.88|4246.57|4246.57|0
1638370570000|2021-12-01 14:56:10|4246.65|4246.65|4246.5|4246.5|4246.65|4246.65|4246.5|4246.5|0
1638370580000|2021-12-01 14:56:20|4246.65|4246.65|4246.7|4246.7|4246.7|4246.7|4246.57|4246.57|0
1638370590000|2021-12-01 14:56:30|4246.61|4246.61|4246.92|4246.92|4246.92|4246.92|4246.46|4246.46|0
1638370600000|2021-12-01 14:56:40|4246.83|4246.83|4246.4|4246.4|4246.83|4246.83|4246.4|4246.4|0
1638370610000|2021-12-01 14:56:50|4246.56|4246.56|4246.84|4246.84|4246.84|4246.84|4246.56|4246.56|0
1638370620000|2021-12-01 14:57:00|4246.74|4246.74|4246.59|4246.59|4246.74|4246.74|4246.59|4246.59|0
1638370630000|2021-12-01 14:57:10|4245.65|4245.65|4245.45|4245.45|4245.65|4245.65|4245.03|4245.03|0
1638370640000|2021-12-01 14:57:20|4245.39|4245.39|4244.37|4244.37|4245.62|4245.62|4244.22|4244.22|0
1638370650000|2021-12-01 14:57:30|4244.07|4244.07|4242.99|4242.99|4244.07|4244.07|4242.99|4242.99|0
1638370660000|2021-12-01 14:57:40|4242.69|4242.69|4243.61|4243.61|4243.61|4243.61|4242.69|4242.69|0
1638370670000|2021-12-01 14:57:50|4243.51|4243.51|4243.57|4243.57|4243.57|4243.57|4243.42|4243.42|0
1638370680000|2021-12-01 14:58:00|4244.51|4244.51|4244.82|4244.82|4244.82|4244.82|4244.51|4244.51|0
1638370690000|2021-12-01 14:58:10|4244.85|4244.85|4245|4245|4245|4245|4244.85|4244.85|0
1638370700000|2021-12-01 14:58:20|4245.15|4245.15|4245.15|4245.15|4245.15|4245.15|4244.84|4244.84|0
1638370710000|2021-12-01 14:58:30|4245|4245|4244.84|4244.84|4245|4245|4244.69|4244.69|0
1638370720000|2021-12-01 14:58:40|4245.48|4245.48|4244.91|4244.91|4245.52|4245.52|4244.6|4244.6|0
1638370730000|2021-12-01 14:58:50|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|0
1638370740000|2021-12-01 14:59:00|4243.53|4243.53|4242.75|4242.75|4243.53|4243.53|4242.75|4242.75|0
1638370750000|2021-12-01 14:59:10|4241.82|4241.82|4241.98|4241.98|4242.13|4242.13|4241.82|4241.82|0
1638370760000|2021-12-01 14:59:20|4241.82|4241.82|4242.28|4242.28|4242.28|4242.28|4241.82|4241.82|0
1638370770000|2021-12-01 14:59:30|4241.97|4241.97|4241.97|4241.97|4241.97|4241.97|4241.97|4241.97|0
1638370780000|2021-12-01 14:59:40|4241.35|4241.35|4240.59|4240.59|4241.35|4241.35|4240.59|4240.59|0
1638370790000|2021-12-01 14:59:50|4240.28|4240.28|4240.61|4240.61|4240.96|4240.96|4239.85|4239.85|0
1638370800000|2021-12-01 15:00:00|4240.15|4240.15|4238.93|4238.93|4240.15|4240.15|4238.89|4238.89|0
1638370810000|2021-12-01 15:00:10|4239.09|4239.09|4239.65|4239.65|4239.71|4239.71|4239.08|4239.08|0
1638370820000|2021-12-01 15:00:20|4239.03|4239.03|4238.37|4238.37|4240.28|4240.28|4238.37|4238.37|0
1638370830000|2021-12-01 15:00:30|4238.06|4238.06|4238.32|4238.32|4238.84|4238.84|4238.06|4238.06|0
1638370840000|2021-12-01 15:00:40|4238.95|4238.95|4237.97|4237.97|4239.53|4239.53|4237.97|4237.97|0
1638370850000|2021-12-01 15:00:50|4237.88|4237.88|4237.57|4237.57|4237.88|4237.88|4237.57|4237.57|0
1638370860000|2021-12-01 15:01:00|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|4238.04|4238.04|0
1638370880000|2021-12-01 15:01:20|4238.22|4238.22|4238.15|4238.15|4238.24|4238.24|4238.15|4238.15|0
1638370890000|2021-12-01 15:01:30|4238.3|4238.3|4237.74|4237.74|4239.39|4239.39|4237.74|4237.74|0
1638370900000|2021-12-01 15:01:40|4237.64|4237.64|4236.8|4236.8|4237.69|4237.69|4236.8|4236.8|0
1638370910000|2021-12-01 15:01:50|4237.11|4237.11|4237.61|4237.61|4237.61|4237.61|4236.99|4236.99|0
1638370920000|2021-12-01 15:02:00|4237.57|4237.57|4237.62|4237.62|4237.95|4237.95|4237.53|4237.53|0
1638370930000|2021-12-01 15:02:10|4237.77|4237.77|4237.06|4237.06|4237.77|4237.77|4237.06|4237.06|0
1638370940000|2021-12-01 15:02:20|4237.38|4237.38|4237.47|4237.47|4237.56|4237.56|4237.38|4237.38|0
1638370950000|2021-12-01 15:02:30|4237.93|4237.93|4238.24|4238.24|4238.24|4238.24|4237.93|4237.93|0
1638370960000|2021-12-01 15:02:40|4238.55|4238.55|4239.49|4239.49|4239.49|4239.49|4238.55|4238.55|0
1638370970000|2021-12-01 15:02:50|4239.43|4239.43|4239.43|4239.43|4239.43|4239.43|4239.43|4239.43|0
1638370980000|2021-12-01 15:03:00|4239.15|4239.15|4239.33|4239.33|4239.74|4239.74|4239.15|4239.15|0
1638370990000|2021-12-01 15:03:10|4239.15|4239.15|4240.19|4240.19|4240.19|4240.19|4239.05|4239.05|0
1638371000000|2021-12-01 15:03:20|4240.23|4240.23|4241.69|4241.69|4241.78|4241.78|4240.23|4240.23|0
1638371010000|2021-12-01 15:03:30|4241.97|4241.97|4241.82|4241.82|4242.09|4242.09|4241.82|4241.82|0
1638371020000|2021-12-01 15:03:40|4242|4242|4242|4242|4242.46|4242.46|4241.91|4241.91|0
1638371030000|2021-12-01 15:03:50|4241.84|4241.84|4240.11|4240.11|4241.84|4241.84|4239.96|4239.96|0
1638371040000|2021-12-01 15:04:00|4240.27|4240.27|4239.89|4239.89|4240.27|4240.27|4239.8|4239.8|0
1638371050000|2021-12-01 15:04:10|4239.52|4239.52|4238.03|4238.03|4239.52|4239.52|4238.03|4238.03|0
1638371060000|2021-12-01 15:04:20|4237.72|4237.72|4237.5|4237.5|4237.72|4237.72|4237.4|4237.4|0
1638371070000|2021-12-01 15:04:30|4237.38|4237.38|4237.69|4237.69|4237.69|4237.69|4237.38|4237.38|0
1638371080000|2021-12-01 15:04:40|4237.38|4237.38|4237.22|4237.22|4237.38|4237.38|4237.2|4237.2|0
1638371090000|2021-12-01 15:04:50|4237.07|4237.07|4236.21|4236.21|4237.13|4237.13|4236.21|4236.21|0
1638371100000|2021-12-01 15:05:00|4235.9|4235.9|4236.02|4236.02|4236.02|4236.02|4234.18|4234.18|0
1638371110000|2021-12-01 15:05:10|4235.92|4235.92|4235.86|4235.86|4235.92|4235.92|4235.31|4235.31|0
1638371120000|2021-12-01 15:05:20|4235.4|4235.4|4235.09|4235.09|4235.4|4235.4|4235.09|4235.09|0
1638371130000|2021-12-01 15:05:30|4235.24|4235.24|4236.62|4236.62|4236.62|4236.62|4235.24|4235.24|0
1638371140000|2021-12-01 15:05:40|4236.93|4236.93|4237.64|4237.64|4237.64|4237.64|4236.93|4236.93|0
1638371150000|2021-12-01 15:05:50|4237.68|4237.68|4238.3|4238.3|4238.3|4238.3|4237.68|4237.68|0
1638371160000|2021-12-01 15:06:00|4238.11|4238.11|4237.93|4237.93|4238.11|4238.11|4237.93|4237.93|0
1638371170000|2021-12-01 15:06:10|4237.74|4237.74|4237.21|4237.21|4238.01|4238.01|4237.21|4237.21|0
1638371180000|2021-12-01 15:06:20|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|0
1638371190000|2021-12-01 15:06:30|4237.07|4237.07|4238.06|4238.06|4238.15|4238.15|4237.07|4237.07|0
1638371200000|2021-12-01 15:06:40|4237.75|4237.75|4237.75|4237.75|4237.75|4237.75|4237.75|4237.75|0
1638371210000|2021-12-01 15:06:50|4235.89|4235.89|4236.01|4236.01|4236.04|4236.04|4235.89|4235.89|0
1638371220000|2021-12-01 15:07:00|4235.55|4235.55|4236.16|4236.16|4236.16|4236.16|4235.55|4235.55|0
1638371230000|2021-12-01 15:07:10|4236.25|4236.25|4236.25|4236.25|4236.25|4236.25|4236.25|4236.25|0
1638371240000|2021-12-01 15:07:20|4236.15|4236.15|4236.15|4236.15|4236.15|4236.15|4236.15|4236.15|0
1638371250000|2021-12-01 15:07:30|4236.33|4236.33|4236.28|4236.28|4236.61|4236.61|4235.98|4235.98|0
1638371260000|2021-12-01 15:07:40|4236.37|4236.37|4236.37|4236.37|4236.37|4236.37|4236.37|4236.37|0
1638371270000|2021-12-01 15:07:50|4236.45|4236.45|4236.45|4236.45|4236.45|4236.45|4236.45|4236.45|0
1638371280000|2021-12-01 15:08:00|4236.34|4236.34|4236.62|4236.62|4237.27|4237.27|4236.34|4236.34|0
1638371290000|2021-12-01 15:08:10|4236.71|4236.71|4236.77|4236.77|4236.87|4236.87|4236.4|4236.4|0
1638371300000|2021-12-01 15:08:20|4237.05|4237.05|4237.21|4237.21|4237.21|4237.21|4236.9|4236.9|0
1638371310000|2021-12-01 15:08:30|4236.9|4236.9|4236.9|4236.9|4237.52|4237.52|4236.9|4236.9|0
1638371320000|2021-12-01 15:08:40|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|4236.28|4236.28|0
1638371330000|2021-12-01 15:08:50|4237.21|4237.21|4237.67|4237.67|4237.67|4237.67|4237.21|4237.21|0
1638371340000|2021-12-01 15:09:00|4237.58|4237.58|4236.96|4236.96|4237.67|4237.67|4236.96|4236.96|0
1638371350000|2021-12-01 15:09:10|4237.26|4237.26|4235|4235|4237.26|4237.26|4235|4235|0
1638371360000|2021-12-01 15:09:20|4235.04|4235.04|4235.8|4235.8|4236.3|4236.3|4235.04|4235.04|0
1638371380000|2021-12-01 15:09:40|4235.9|4235.9|4236.64|4236.64|4236.64|4236.64|4235.9|4235.9|0
1638371390000|2021-12-01 15:09:50|4237.89|4237.89|4237.11|4237.11|4237.89|4237.89|4237.11|4237.11|0
1638371400000|2021-12-01 15:10:00|4237.16|4237.16|4236.94|4236.94|4237.42|4237.42|4236.81|4236.81|0
1638371410000|2021-12-01 15:10:10|4237.25|4237.25|4237.35|4237.35|4237.35|4237.35|4237.25|4237.25|0
1638371430000|2021-12-01 15:10:30|4236.95|4236.95|4237.21|4237.21|4237.21|4237.21|4236.53|4236.53|0
1638371440000|2021-12-01 15:10:40|4237.68|4237.68|4237.68|4237.68|4237.68|4237.68|4237.68|4237.68|0
1638371450000|2021-12-01 15:10:50|4237.81|4237.81|4237.67|4237.67|4238.16|4238.16|4237.67|4237.67|0
1638371460000|2021-12-01 15:11:00|4237.42|4237.42|4237.22|4237.22|4237.42|4237.42|4237.07|4237.07|0
1638371480000|2021-12-01 15:11:20|4237.54|4237.54|4237.63|4237.63|4237.63|4237.63|4237.54|4237.54|0
1638371490000|2021-12-01 15:11:30|4237.44|4237.44|4237.6|4237.6|4237.76|4237.76|4237.44|4237.44|0
1638371500000|2021-12-01 15:11:40|4237.91|4237.91|4239|4239|4239|4239|4237.91|4237.91|0
1638371510000|2021-12-01 15:11:50|4239.28|4239.28|4238.34|4238.34|4239.46|4239.46|4238.02|4238.02|0
1638371520000|2021-12-01 15:12:00|4238.25|4238.25|4238.83|4238.83|4238.87|4238.87|4238.13|4238.13|0
1638371530000|2021-12-01 15:12:10|4238.77|4238.77|4238.82|4238.82|4238.92|4238.92|4238.2|4238.2|0
1638371540000|2021-12-01 15:12:20|4238.73|4238.73|4238.51|4238.51|4238.82|4238.82|4238.51|4238.51|0
1638371550000|2021-12-01 15:12:30|4238.6|4238.6|4238.23|4238.23|4238.6|4238.6|4238.23|4238.23|0
1638371560000|2021-12-01 15:12:40|4237.29|4237.29|4236.67|4236.67|4237.29|4237.29|4236.67|4236.67|0
1638371570000|2021-12-01 15:12:50|4236.21|4236.21|4236.06|4236.06|4236.36|4236.36|4235.43|4235.43|0
1638371590000|2021-12-01 15:13:10|4235.43|4235.43|4236.32|4236.32|4236.36|4236.36|4235.43|4235.43|0
1638371600000|2021-12-01 15:13:20|4236.14|4236.14|4236.85|4236.85|4237.48|4237.48|4236.14|4236.14|0
1638371610000|2021-12-01 15:13:30|4236.7|4236.7|4237.1|4237.1|4237.1|4237.1|4236.7|4236.7|0
1638371620000|2021-12-01 15:13:40|4237.26|4237.26|4237.41|4237.41|4237.41|4237.41|4237.26|4237.26|0
1638371630000|2021-12-01 15:13:50|4237.26|4237.26|4236.63|4236.63|4237.26|4237.26|4236.63|4236.63|0
1638371640000|2021-12-01 15:14:00|4236.51|4236.51|4236.35|4236.35|4236.51|4236.51|4236.35|4236.35|0
1638371650000|2021-12-01 15:14:10|4236.26|4236.26|4236.26|4236.26|4236.26|4236.26|4236.26|4236.26|0
1638371660000|2021-12-01 15:14:20|4235.95|4235.95|4236.42|4236.42|4236.42|4236.42|4235.64|4235.64|0
1638371670000|2021-12-01 15:14:30|4236.37|4236.37|4237|4237|4237|4237|4236.37|4236.37|0
1638371680000|2021-12-01 15:14:40|4236.69|4236.69|4236.59|4236.59|4236.75|4236.75|4236.59|4236.59|0
1638371690000|2021-12-01 15:14:50|4236.75|4236.75|4237.46|4237.46|4237.46|4237.46|4236.75|4236.75|0
1638371700000|2021-12-01 15:15:00|4237.65|4237.65|4238.69|4238.69|4238.73|4238.73|4237.56|4237.56|0
1638371710000|2021-12-01 15:15:10|4238.38|4238.38|4238.43|4238.43|4238.43|4238.43|4238.34|4238.34|0
1638371720000|2021-12-01 15:15:20|4238.12|4238.12|4238.67|4238.67|4238.67|4238.67|4238.12|4238.12|0
1638371730000|2021-12-01 15:15:30|4239.3|4239.3|4238.96|4238.96|4239.3|4239.3|4238.9|4238.9|0
1638371740000|2021-12-01 15:15:40|4239.27|4239.27|4239.42|4239.42|4239.42|4239.42|4239.18|4239.18|0
1638371750000|2021-12-01 15:15:50|4239.74|4239.74|4239.74|4239.74|4239.74|4239.74|4239.74|4239.74|0
1638371760000|2021-12-01 15:16:00|4239.9|4239.9|4239.74|4239.74|4239.9|4239.9|4239.74|4239.74|0
1638371770000|2021-12-01 15:16:10|4240.06|4240.06|4239.65|4239.65|4240.12|4240.12|4239.65|4239.65|0
1638371780000|2021-12-01 15:16:20|4239.34|4239.34|4239.9|4239.9|4239.9|4239.9|4238.87|4238.87|0
1638371790000|2021-12-01 15:16:30|4239.92|4239.92|4240.12|4240.12|4240.12|4240.12|4239.61|4239.61|0
1638371800000|2021-12-01 15:16:40|4240.06|4240.06|4239.94|4239.94|4240.06|4240.06|4239.94|4239.94|0
1638371810000|2021-12-01 15:16:50|4239.79|4239.79|4240.1|4240.1|4240.1|4240.1|4239.79|4239.79|0
1638371820000|2021-12-01 15:17:00|4240.72|4240.72|4240.72|4240.72|4240.72|4240.72|4240.41|4240.41|0
1638371830000|2021-12-01 15:17:10|4241.04|4241.04|4241.65|4241.65|4241.65|4241.65|4241.04|4241.04|0
1638371840000|2021-12-01 15:17:20|4241.7|4241.7|4241.51|4241.51|4241.7|4241.7|4241.51|4241.51|0
1638371850000|2021-12-01 15:17:30|4241.42|4241.42|4241.42|4241.42|4241.42|4241.42|4241.42|4241.42|0
1638371860000|2021-12-01 15:17:40|4242.67|4242.67|4242.98|4242.98|4243.13|4243.13|4242.67|4242.67|0
1638371870000|2021-12-01 15:17:50|4242.93|4242.93|4242.6|4242.6|4242.93|4242.93|4242.6|4242.6|0
1638371880000|2021-12-01 15:18:00|4242.67|4242.67|4241.89|4241.89|4242.67|4242.67|4241.89|4241.89|0
1638371890000|2021-12-01 15:18:10|4241.93|4241.93|4241.93|4241.93|4241.93|4241.93|4241.93|4241.93|0
1638371900000|2021-12-01 15:18:20|4242.08|4242.08|4242.55|4242.55|4242.55|4242.55|4242.08|4242.08|0
1638371910000|2021-12-01 15:18:30|4242.4|4242.4|4242.55|4242.55|4242.55|4242.55|4242.4|4242.4|0
1638371920000|2021-12-01 15:18:40|4242.31|4242.31|4242.31|4242.31|4242.31|4242.31|4242.31|4242.31|0
1638371930000|2021-12-01 15:18:50|4242.5|4242.5|4242.25|4242.25|4242.5|4242.5|4242.25|4242.25|0
1638371950000|2021-12-01 15:19:10|4242.88|4242.88|4242.97|4242.97|4243.19|4243.19|4242.88|4242.88|0
1638371960000|2021-12-01 15:19:20|4242.88|4242.88|4243.16|4243.16|4243.25|4243.25|4242.88|4242.88|0
1638371970000|2021-12-01 15:19:30|4243.22|4243.22|4243.08|4243.08|4243.22|4243.22|4243.08|4243.08|0
1638371980000|2021-12-01 15:19:40|4243.1|4243.1|4244.43|4244.43|4244.8|4244.8|4242.92|4242.92|0
1638371990000|2021-12-01 15:19:50|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|0
1638372000000|2021-12-01 15:20:00|4244.43|4244.43|4243.96|4243.96|4244.43|4244.43|4243.96|4243.96|0
1638372010000|2021-12-01 15:20:10|4244.27|4244.27|4244.45|4244.45|4244.45|4244.45|4244.27|4244.27|0
1638372020000|2021-12-01 15:20:20|4244.6|4244.6|4244.2|4244.2|4244.6|4244.6|4244.11|4244.11|0
1638372030000|2021-12-01 15:20:30|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|0
1638372040000|2021-12-01 15:20:40|4244.1|4244.1|4244.46|4244.46|4244.46|4244.46|4244.1|4244.1|0
1638372050000|2021-12-01 15:20:50|4244.55|4244.55|4244.93|4244.93|4244.93|4244.93|4244.55|4244.55|0
1638372060000|2021-12-01 15:21:00|4244.78|4244.78|4245.29|4245.29|4245.29|4245.29|4244.78|4244.78|0
1638372070000|2021-12-01 15:21:10|4245.24|4245.24|4244.93|4244.93|4245.24|4245.24|4244.93|4244.93|0
1638372080000|2021-12-01 15:21:20|4244.77|4244.77|4244.28|4244.28|4244.87|4244.87|4244.23|4244.23|0
1638372090000|2021-12-01 15:21:30|4244.18|4244.18|4244.8|4244.8|4244.8|4244.8|4244.18|4244.18|0
1638372100000|2021-12-01 15:21:40|4244.89|4244.89|4244.89|4244.89|4244.89|4244.89|4244.89|4244.89|0
1638372120000|2021-12-01 15:22:00|4245.83|4245.83|4245.83|4245.83|4245.83|4245.83|4245.83|4245.83|0
1638372130000|2021-12-01 15:22:10|4245.53|4245.53|4245.95|4245.95|4246.04|4246.04|4245.21|4245.21|0
1638372140000|2021-12-01 15:22:20|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|0
1638372150000|2021-12-01 15:22:30|4245.76|4245.76|4246.22|4246.22|4246.22|4246.22|4245.76|4245.76|0
1638372160000|2021-12-01 15:22:40|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|0
1638372170000|2021-12-01 15:22:50|4246.38|4246.38|4247.19|4247.19|4247.19|4247.19|4246.23|4246.23|0
1638372180000|2021-12-01 15:23:00|4246.57|4246.57|4246.48|4246.48|4246.88|4246.88|4246.48|4246.48|0
1638372190000|2021-12-01 15:23:10|4246.17|4246.17|4245.08|4245.08|4246.17|4246.17|4245.08|4245.08|0
1638372200000|2021-12-01 15:23:20|4244.9|4244.9|4245.12|4245.12|4245.12|4245.12|4244.8|4244.8|0
1638372220000|2021-12-01 15:23:40|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|0
1638372230000|2021-12-01 15:23:50|4244.8|4244.8|4245.27|4245.27|4245.27|4245.27|4244.8|4244.8|0
1638372240000|2021-12-01 15:24:00|4245.29|4245.29|4245.29|4245.29|4245.45|4245.45|4245.14|4245.14|0
1638372250000|2021-12-01 15:24:10|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|0
1638372260000|2021-12-01 15:24:20|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|0
1638372270000|2021-12-01 15:24:30|4245.15|4245.15|4245|4245|4245.3|4245.3|4245|4245|0
1638372280000|2021-12-01 15:24:40|4244.97|4244.97|4243.73|4243.73|4244.97|4244.97|4243.69|4243.69|0
1638372290000|2021-12-01 15:24:50|4243.42|4243.42|4243.11|4243.11|4243.42|4243.42|4242.75|4242.75|0
1638372300000|2021-12-01 15:25:00|4243.02|4243.02|4243.21|4243.21|4243.21|4243.21|4242.93|4242.93|0
1638372310000|2021-12-01 15:25:10|4243.33|4243.33|4242.79|4242.79|4243.33|4243.33|4242.7|4242.7|0
1638372320000|2021-12-01 15:25:20|4242.75|4242.75|4242.46|4242.46|4242.75|4242.75|4242.41|4242.41|0
1638372330000|2021-12-01 15:25:30|4242.64|4242.64|4241.92|4241.92|4242.64|4242.64|4241.92|4241.92|0
1638372340000|2021-12-01 15:25:40|4242.55|4242.55|4243.17|4243.17|4243.17|4243.17|4242.55|4242.55|0
1638372350000|2021-12-01 15:25:50|4243.63|4243.63|4244.67|4244.67|4244.67|4244.67|4243.63|4243.63|0
1638372360000|2021-12-01 15:26:00|4244.21|4244.21|4242.47|4242.47|4244.21|4244.21|4242.47|4242.47|0
1638372370000|2021-12-01 15:26:10|4242.35|4242.35|4241.73|4241.73|4242.35|4242.35|4241.73|4241.73|0
1638372380000|2021-12-01 15:26:20|4241.79|4241.79|4241.74|4241.74|4241.83|4241.83|4241.74|4241.74|0
1638372390000|2021-12-01 15:26:30|4242.05|4242.05|4242.05|4242.05|4242.05|4242.05|4242.05|4242.05|0
1638372400000|2021-12-01 15:26:40|4242.36|4242.36|4242.15|4242.15|4242.67|4242.67|4242.15|4242.15|0
1638372410000|2021-12-01 15:26:50|4242.13|4242.13|4242.13|4242.13|4242.13|4242.13|4242.13|4242.13|0
1638372420000|2021-12-01 15:27:00|4242.28|4242.28|4241.86|4241.86|4242.28|4242.28|4241.86|4241.86|0
1638372430000|2021-12-01 15:27:10|4241.77|4241.77|4241.36|4241.36|4241.77|4241.77|4241.36|4241.36|0
1638372440000|2021-12-01 15:27:20|4241.67|4241.67|4241.89|4241.89|4241.98|4241.98|4241.67|4241.67|0
1638372450000|2021-12-01 15:27:30|4242.07|4242.07|4241.9|4241.9|4242.07|4242.07|4241.74|4241.74|0
1638372460000|2021-12-01 15:27:40|4241.84|4241.84|4242.62|4242.62|4242.62|4242.62|4241.69|4241.69|0
1638372470000|2021-12-01 15:27:50|4242|4242|4241.69|4241.69|4242|4242|4241.69|4241.69|0
1638372490000|2021-12-01 15:28:10|4241.77|4241.77|4241.73|4241.73|4241.77|4241.77|4241.73|4241.73|0
1638372500000|2021-12-01 15:28:20|4241.41|4241.41|4240.81|4240.81|4241.41|4241.41|4240.81|4240.81|0
1638372510000|2021-12-01 15:28:30|4240.7|4240.7|4240.6|4240.6|4240.75|4240.75|4240.6|4240.6|0
1638372520000|2021-12-01 15:28:40|4240.45|4240.45|4240.45|4240.45|4240.45|4240.45|4240.45|4240.45|0
1638372530000|2021-12-01 15:28:50|4240.14|4240.14|4240.27|4240.27|4240.29|4240.29|4240.14|4240.14|0
1638372540000|2021-12-01 15:29:00|4240.31|4240.31|4240.67|4240.67|4240.67|4240.67|4240.28|4240.28|0
1638372550000|2021-12-01 15:29:10|4240.58|4240.58|4240.61|4240.61|4240.61|4240.61|4240.09|4240.09|0
1638372570000|2021-12-01 15:29:30|4240.44|4240.44|4240.75|4240.75|4240.75|4240.75|4240.34|4240.34|0
1638372590000|2021-12-01 15:29:50|4240.69|4240.69|4240.37|4240.37|4240.69|4240.69|4240.37|4240.37|0
1638372600000|2021-12-01 15:30:00|4240.99|4240.99|4241.26|4241.26|4241.3|4241.3|4240.84|4240.84|0
1638372610000|2021-12-01 15:30:10|4241.11|4241.11|4241.66|4241.66|4241.66|4241.66|4241.11|4241.11|0
1638372620000|2021-12-01 15:30:20|4241.04|4241.04|4240.86|4240.86|4241.04|4241.04|4240.86|4240.86|0
1638372630000|2021-12-01 15:30:30|4241.17|4241.17|4241.49|4241.49|4241.49|4241.49|4241.17|4241.17|0
1638372640000|2021-12-01 15:30:40|4241.8|4241.8|4242.11|4242.11|4242.42|4242.42|4241.8|4241.8|0
1638372650000|2021-12-01 15:30:50|4242.15|4242.15|4242.15|4242.15|4242.15|4242.15|4242.15|4242.15|0
1638372660000|2021-12-01 15:31:00|4242.06|4242.06|4242.79|4242.79|4242.79|4242.79|4242|4242|0
1638372670000|2021-12-01 15:31:10|4242.87|4242.87|4242.96|4242.96|4242.96|4242.96|4242.87|4242.87|0
1638372680000|2021-12-01 15:31:20|4242.87|4242.87|4244.42|4244.42|4244.42|4244.42|4242.86|4242.86|0
1638372700000|2021-12-01 15:31:40|4244.32|4244.32|4244.88|4244.88|4244.88|4244.88|4244.32|4244.32|0
1638372710000|2021-12-01 15:31:50|4244.93|4244.93|4244.55|4244.55|4244.93|4244.93|4244.31|4244.31|0
1638372720000|2021-12-01 15:32:00|4244.24|4244.24|4244.53|4244.53|4244.55|4244.55|4244.24|4244.24|0
1638372740000|2021-12-01 15:32:20|4245.15|4245.15|4245.78|4245.78|4245.93|4245.93|4245.15|4245.15|0
1638372750000|2021-12-01 15:32:30|4245.47|4245.47|4244.83|4244.83|4245.47|4245.47|4244.53|4244.53|0
1638372760000|2021-12-01 15:32:40|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|0
1638372770000|2021-12-01 15:32:50|4244.47|4244.47|4243.84|4243.84|4244.47|4244.47|4243.84|4243.84|0
1638372780000|2021-12-01 15:33:00|4243.54|4243.54|4243.02|4243.02|4243.54|4243.54|4242.79|4242.79|0
1638372790000|2021-12-01 15:33:10|4242.71|4242.71|4242.4|4242.4|4242.71|4242.71|4242.4|4242.4|0
1638372800000|2021-12-01 15:33:20|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|0
1638372810000|2021-12-01 15:33:30|4242.45|4242.45|4241.21|4241.21|4242.45|4242.45|4241.21|4241.21|0
1638372820000|2021-12-01 15:33:40|4241.52|4241.52|4242.3|4242.3|4242.3|4242.3|4241.52|4241.52|0
1638372830000|2021-12-01 15:33:50|4242.2|4242.2|4242.35|4242.35|4242.35|4242.35|4241.89|4241.89|0
1638372840000|2021-12-01 15:34:00|4242.27|4242.27|4242.98|4242.98|4242.98|4242.98|4242.27|4242.27|0
1638372850000|2021-12-01 15:34:10|4242.93|4242.93|4243.25|4243.25|4243.25|4243.25|4242.63|4242.63|0
1638372860000|2021-12-01 15:34:20|4243.09|4243.09|4243.09|4243.09|4243.09|4243.09|4243.09|4243.09|0
1638372870000|2021-12-01 15:34:30|4243.19|4243.19|4244.11|4244.11|4244.11|4244.11|4243.18|4243.18|0
1638372880000|2021-12-01 15:34:40|4244.23|4244.23|4244.05|4244.05|4244.23|4244.23|4244.05|4244.05|0
1638372890000|2021-12-01 15:34:50|4244.2|4244.2|4244.61|4244.61|4244.61|4244.61|4244.2|4244.2|0
1638372900000|2021-12-01 15:35:00|4244.92|4244.92|4245.72|4245.72|4245.72|4245.72|4244.92|4244.92|0
1638372910000|2021-12-01 15:35:10|4245.41|4245.41|4245.41|4245.41|4245.72|4245.72|4245.41|4245.41|0
1638372920000|2021-12-01 15:35:20|4245.01|4245.01|4245.17|4245.17|4245.17|4245.17|4245.01|4245.01|0
1638372930000|2021-12-01 15:35:30|4245.01|4245.01|4244.52|4244.52|4245.01|4245.01|4244.48|4244.48|0
1638372950000|2021-12-01 15:35:50|4244.43|4244.43|4244.81|4244.81|4244.81|4244.81|4244.43|4244.43|0
1638372960000|2021-12-01 15:36:00|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|0
1638372970000|2021-12-01 15:36:10|4244.77|4244.77|4243.86|4243.86|4244.79|4244.79|4243.86|4243.86|0
1638372980000|2021-12-01 15:36:20|4244.01|4244.01|4243.98|4243.98|4244.1|4244.1|4243.98|4243.98|0
1638372990000|2021-12-01 15:36:30|4244.03|4244.03|4243.71|4243.71|4244.03|4244.03|4243.71|4243.71|0
1638373000000|2021-12-01 15:36:40|4243.62|4243.62|4243.71|4243.71|4243.71|4243.71|4243.62|4243.62|0
1638373010000|2021-12-01 15:36:50|4243.4|4243.4|4243.45|4243.45|4243.45|4243.45|4243.4|4243.4|0
1638373020000|2021-12-01 15:37:00|4243.44|4243.44|4243.51|4243.51|4243.51|4243.51|4243.04|4243.04|0
1638373030000|2021-12-01 15:37:10|4243.55|4243.55|4243.6|4243.6|4243.6|4243.6|4243.55|4243.55|0
1638373040000|2021-12-01 15:37:20|4243.51|4243.51|4243.34|4243.34|4243.6|4243.6|4243.34|4243.34|0
1638373050000|2021-12-01 15:37:30|4243.65|4243.65|4243.53|4243.53|4243.65|4243.65|4243.53|4243.53|0
1638373060000|2021-12-01 15:37:40|4243.57|4243.57|4243.66|4243.66|4243.66|4243.66|4243.57|4243.57|0
1638373080000|2021-12-01 15:38:00|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|0
1638373090000|2021-12-01 15:38:10|4243.13|4243.13|4243.09|4243.09|4243.13|4243.13|4243.09|4243.09|0
1638373100000|2021-12-01 15:38:20|4243.18|4243.18|4243.06|4243.06|4243.18|4243.18|4243.06|4243.06|0
1638373110000|2021-12-01 15:38:30|4242.88|4242.88|4242.48|4242.48|4242.88|4242.88|4242.48|4242.48|0
1638373120000|2021-12-01 15:38:40|4242.59|4242.59|4242.59|4242.59|4242.59|4242.59|4242.59|4242.59|0
1638373130000|2021-12-01 15:38:50|4242.5|4242.5|4243.24|4243.24|4243.24|4243.24|4242.5|4242.5|0
1638373140000|2021-12-01 15:39:00|4243.33|4243.33|4243.33|4243.33|4243.33|4243.33|4243.33|4243.33|0
1638373150000|2021-12-01 15:39:10|4243.24|4243.24|4243.47|4243.47|4243.47|4243.47|4243.24|4243.24|0
1638373180000|2021-12-01 15:39:40|4243.38|4243.38|4243.29|4243.29|4243.38|4243.38|4243.29|4243.29|0
1638373190000|2021-12-01 15:39:50|4242.92|4242.92|4242.05|4242.05|4242.92|4242.92|4241.9|4241.9|0
1638373200000|2021-12-01 15:40:00|4242.09|4242.09|4242.72|4242.72|4242.72|4242.72|4242.09|4242.09|0
1638373210000|2021-12-01 15:40:10|4242.56|4242.56|4241.73|4241.73|4242.88|4242.88|4241.73|4241.73|0
1638373220000|2021-12-01 15:40:20|4241.58|4241.58|4243.03|4243.03|4243.03|4243.03|4241.38|4241.38|0
1638373230000|2021-12-01 15:40:30|4243.07|4243.07|4242.98|4242.98|4243.07|4243.07|4242.98|4242.98|0
1638373240000|2021-12-01 15:40:40|4243.07|4243.07|4244.02|4244.02|4244.18|4244.18|4243.07|4243.07|0
1638373250000|2021-12-01 15:40:50|4243.99|4243.99|4244.08|4244.08|4244.08|4244.08|4243.99|4243.99|0
1638373260000|2021-12-01 15:41:00|4244.17|4244.17|4244.88|4244.88|4245.07|4245.07|4244.17|4244.17|0
1638373270000|2021-12-01 15:41:10|4245.82|4245.82|4246.19|4246.19|4246.19|4246.19|4245.82|4245.82|0
1638373280000|2021-12-01 15:41:20|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|0
1638373290000|2021-12-01 15:41:30|4245.61|4245.61|4246.86|4246.86|4246.86|4246.86|4245.61|4245.61|0
1638373300000|2021-12-01 15:41:40|4247.17|4247.17|4247.17|4247.17|4247.17|4247.17|4247.17|4247.17|0
1638373310000|2021-12-01 15:41:50|4247.22|4247.22|4247.26|4247.26|4247.26|4247.26|4247.22|4247.22|0
1638373320000|2021-12-01 15:42:00|4246.95|4246.95|4246.95|4246.95|4246.95|4246.95|4246.95|4246.95|0
1638373330000|2021-12-01 15:42:10|4246.8|4246.8|4246.89|4246.89|4246.89|4246.89|4246.8|4246.8|0
1638373350000|2021-12-01 15:42:30|4246.98|4246.98|4247.79|4247.79|4247.79|4247.79|4246.98|4246.98|0
1638373360000|2021-12-01 15:42:40|4247.64|4247.64|4247.52|4247.52|4247.64|4247.64|4247.52|4247.52|0
1638373370000|2021-12-01 15:42:50|4247.47|4247.47|4247.47|4247.47|4247.47|4247.47|4247.47|4247.47|0
1638373380000|2021-12-01 15:43:00|4247.78|4247.78|4248.35|4248.35|4248.41|4248.41|4247.78|4247.78|0
1638373390000|2021-12-01 15:43:10|4248.41|4248.41|4248.78|4248.78|4248.78|4248.78|4248.41|4248.41|0
1638373400000|2021-12-01 15:43:20|4249.09|4249.09|4249.03|4249.03|4249.19|4249.19|4249.03|4249.03|0
1638373410000|2021-12-01 15:43:30|4249.12|4249.12|4249.28|4249.28|4249.28|4249.28|4248.66|4248.66|0
1638373420000|2021-12-01 15:43:40|4249.32|4249.32|4249.32|4249.32|4249.32|4249.32|4249.32|4249.32|0
1638373430000|2021-12-01 15:43:50|4249.47|4249.47|4249.59|4249.59|4249.59|4249.59|4249.25|4249.25|0
1638373440000|2021-12-01 15:44:00|4249.44|4249.44|4250.06|4250.06|4250.06|4250.06|4249.44|4249.44|0
1638373450000|2021-12-01 15:44:10|4250.38|4250.38|4250.38|4250.38|4250.38|4250.38|4250.38|4250.38|0
1638373460000|2021-12-01 15:44:20|4250.68|4250.68|4250.46|4250.46|4250.68|4250.68|4250.46|4250.46|0
1638373470000|2021-12-01 15:44:30|4250.78|4250.78|4250.78|4250.78|4250.78|4250.78|4250.78|4250.78|0
1638373480000|2021-12-01 15:44:40|4250.8|4250.8|4250.65|4250.65|4250.8|4250.8|4250.65|4250.65|0
1638373490000|2021-12-01 15:44:50|4250.61|4250.61|4250.92|4250.92|4250.92|4250.92|4250.61|4250.61|0
1638373500000|2021-12-01 15:45:00|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|0
1638373510000|2021-12-01 15:45:10|4251.25|4251.25|4251.25|4251.25|4251.25|4251.25|4251.25|4251.25|0
1638373520000|2021-12-01 15:45:20|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|0
1638373530000|2021-12-01 15:45:30|4251.41|4251.41|4251.53|4251.53|4251.53|4251.53|4251.41|4251.41|0
1638373540000|2021-12-01 15:45:40|4251.84|4251.84|4251.84|4251.84|4251.84|4251.84|4251.84|4251.84|0
1638373550000|2021-12-01 15:45:50|4251.78|4251.78|4252.6|4252.6|4252.6|4252.6|4251.78|4251.78|0
1638373560000|2021-12-01 15:46:00|4253.06|4253.06|4253.52|4253.52|4253.52|4253.52|4253.06|4253.06|0
1638373570000|2021-12-01 15:46:10|4253.71|4253.71|4254.15|4254.15|4254.24|4254.24|4253.61|4253.61|0
1638373580000|2021-12-01 15:46:20|4254.05|4254.05|4253.96|4253.96|4254.05|4254.05|4253.96|4253.96|0
1638373590000|2021-12-01 15:46:30|4254.27|4254.27|4254.27|4254.27|4254.9|4254.9|4254.27|4254.27|0
1638373600000|2021-12-01 15:46:40|4254.37|4254.37|4253.13|4253.13|4254.37|4254.37|4253.13|4253.13|0
1638373610000|2021-12-01 15:46:50|4253.17|4253.17|4253.26|4253.26|4253.26|4253.26|4253.17|4253.17|0
1638373620000|2021-12-01 15:47:00|4252.14|4252.14|4250.97|4250.97|4252.14|4252.14|4250.66|4250.66|0
1638373630000|2021-12-01 15:47:10|4250.66|4250.66|4250.75|4250.75|4250.75|4250.75|4250.66|4250.66|0
1638373640000|2021-12-01 15:47:20|4251.06|4251.06|4251|4251|4251.11|4251.11|4251|4251|0
1638373650000|2021-12-01 15:47:30|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|0
1638373660000|2021-12-01 15:47:40|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|0
1638373670000|2021-12-01 15:47:50|4250.53|4250.53|4250.69|4250.69|4250.69|4250.69|4250.53|4250.53|0
1638373690000|2021-12-01 15:48:10|4251|4251|4251.15|4251.15|4251.15|4251.15|4251|4251|0
1638373700000|2021-12-01 15:48:20|4251.24|4251.24|4251.49|4251.49|4251.86|4251.86|4251.08|4251.08|0
1638373710000|2021-12-01 15:48:30|4251.54|4251.54|4251.93|4251.93|4252.1|4252.1|4251.54|4251.54|0
1638373720000|2021-12-01 15:48:40|4251.47|4251.47|4250.34|4250.34|4251.47|4251.47|4250.34|4250.34|0
1638373730000|2021-12-01 15:48:50|4250.15|4250.15|4249.71|4249.71|4250.25|4250.25|4249.71|4249.71|0
1638373750000|2021-12-01 15:49:10|4249.75|4249.75|4249.61|4249.61|4249.75|4249.75|4249.61|4249.61|0
1638373760000|2021-12-01 15:49:20|4249.7|4249.7|4249.76|4249.76|4249.91|4249.91|4249.61|4249.61|0
1638373770000|2021-12-01 15:49:30|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|0
1638373780000|2021-12-01 15:49:40|4248.2|4248.2|4248.2|4248.2|4248.2|4248.2|4248.2|4248.2|0
1638373790000|2021-12-01 15:49:50|4247.89|4247.89|4247.99|4247.99|4247.99|4247.99|4247.89|4247.89|0
1638373800000|2021-12-01 15:50:00|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|0
1638373810000|2021-12-01 15:50:10|4248.11|4248.11|4248.11|4248.11|4248.11|4248.11|4248.11|4248.11|0
1638373830000|2021-12-01 15:50:30|4247.8|4247.8|4247.49|4247.49|4247.8|4247.8|4247.49|4247.49|0
1638373840000|2021-12-01 15:50:40|4247.33|4247.33|4247.33|4247.33|4247.33|4247.33|4247.33|4247.33|0
1638373850000|2021-12-01 15:50:50|4247.38|4247.38|4247.53|4247.53|4247.53|4247.53|4247.38|4247.38|0
1638373860000|2021-12-01 15:51:00|4247.62|4247.62|4247.71|4247.71|4247.71|4247.71|4247.41|4247.41|0
1638373870000|2021-12-01 15:51:10|4248.03|4248.03|4248.03|4248.03|4248.03|4248.03|4248.03|4248.03|0
1638373880000|2021-12-01 15:51:20|4247.87|4247.87|4247.91|4247.91|4247.91|4247.91|4247.87|4247.87|0
1638373890000|2021-12-01 15:51:30|4248.23|4248.23|4248.05|4248.05|4248.23|4248.23|4248.05|4248.05|0
1638373900000|2021-12-01 15:51:40|4248.33|4248.33|4248.94|4248.94|4249.04|4249.04|4248.33|4248.33|0
1638373910000|2021-12-01 15:51:50|4249.26|4249.26|4249.26|4249.26|4249.26|4249.26|4249.26|4249.26|0
1638373930000|2021-12-01 15:52:10|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|0
1638373940000|2021-12-01 15:52:20|4249.25|4249.25|4249.25|4249.25|4249.25|4249.25|4249.25|4249.25|0
1638373950000|2021-12-01 15:52:30|4248.94|4248.94|4248.67|4248.67|4249.02|4249.02|4248.63|4248.63|0
1638373960000|2021-12-01 15:52:40|4248.04|4248.04|4247.82|4247.82|4248.05|4248.05|4247.82|4247.82|0
1638373970000|2021-12-01 15:52:50|4247.9|4247.9|4247.44|4247.44|4247.9|4247.9|4247.44|4247.44|0
1638373980000|2021-12-01 15:53:00|4247.13|4247.13|4246.5|4246.5|4247.13|4247.13|4246.2|4246.2|0
1638373990000|2021-12-01 15:53:10|4246.19|4246.19|4246.16|4246.16|4246.19|4246.19|4246.01|4246.01|0
1638374000000|2021-12-01 15:53:20|4246.31|4246.31|4246.93|4246.93|4246.93|4246.93|4246.31|4246.31|0
1638374010000|2021-12-01 15:53:30|4246.63|4246.63|4246.47|4246.47|4246.63|4246.63|4246.47|4246.47|0
1638374020000|2021-12-01 15:53:40|4246.63|4246.63|4246.81|4246.81|4246.9|4246.9|4246.63|4246.63|0
1638374030000|2021-12-01 15:53:50|4246.9|4246.9|4247|4247|4247|4247|4246.9|4246.9|0
1638374040000|2021-12-01 15:54:00|4247.62|4247.62|4248.12|4248.12|4248.12|4248.12|4247.62|4247.62|0
1638374050000|2021-12-01 15:54:10|4248.21|4248.21|4248.91|4248.91|4248.91|4248.91|4248.21|4248.21|0
1638374060000|2021-12-01 15:54:20|4248.28|4248.28|4247.86|4247.86|4248.28|4248.28|4247.5|4247.5|0
1638374070000|2021-12-01 15:54:30|4248.1|4248.1|4248.48|4248.48|4248.48|4248.48|4248.01|4248.01|0
1638374080000|2021-12-01 15:54:40|4248.39|4248.39|4249.6|4249.6|4249.6|4249.6|4248.39|4248.39|0
1638374090000|2021-12-01 15:54:50|4249.51|4249.51|4249.38|4249.38|4249.51|4249.51|4248.73|4248.73|0
1638374100000|2021-12-01 15:55:00|4249.34|4249.34|4248.94|4248.94|4249.4|4249.4|4248.94|4248.94|0
1638374110000|2021-12-01 15:55:10|4248.79|4248.79|4248.51|4248.51|4248.79|4248.79|4248.47|4248.47|0
1638374120000|2021-12-01 15:55:20|4248.2|4248.2|4248.58|4248.58|4248.58|4248.58|4248.2|4248.2|0
1638374130000|2021-12-01 15:55:30|4248.26|4248.26|4247.33|4247.33|4248.26|4248.26|4247.33|4247.33|0
1638374140000|2021-12-01 15:55:40|4247.17|4247.17|4247.8|4247.8|4247.8|4247.8|4247.08|4247.08|0
1638374150000|2021-12-01 15:55:50|4247.89|4247.89|4247.21|4247.21|4247.89|4247.89|4247.21|4247.21|0
1638374160000|2021-12-01 15:56:00|4246.98|4246.98|4246.85|4246.85|4246.98|4246.98|4246.85|4246.85|0
1638374170000|2021-12-01 15:56:10|4246.22|4246.22|4245.91|4245.91|4246.22|4246.22|4245.6|4245.6|0
1638374180000|2021-12-01 15:56:20|4246.07|4246.07|4245.85|4245.85|4246.07|4246.07|4245.76|4245.76|0
1638374190000|2021-12-01 15:56:30|4245.76|4245.76|4246.38|4246.38|4246.38|4246.38|4245.76|4245.76|0
1638374210000|2021-12-01 15:56:50|4247.01|4247.01|4247.28|4247.28|4247.28|4247.28|4246.69|4246.69|0
1638374220000|2021-12-01 15:57:00|4247.59|4247.59|4247.59|4247.59|4247.59|4247.59|4247.59|4247.59|0
1638374230000|2021-12-01 15:57:10|4247.5|4247.5|4247.74|4247.74|4247.74|4247.74|4247.5|4247.5|0
1638374240000|2021-12-01 15:57:20|4247.9|4247.9|4247.59|4247.59|4248.21|4248.21|4247.59|4247.59|0
1638374250000|2021-12-01 15:57:30|4247.27|4247.27|4247.59|4247.59|4247.63|4247.63|4247.27|4247.27|0
1638374260000|2021-12-01 15:57:40|4247.27|4247.27|4247.27|4247.27|4247.27|4247.27|4247.27|4247.27|0
1638374270000|2021-12-01 15:57:50|4247.59|4247.59|4247.59|4247.59|4247.59|4247.59|4247.59|4247.59|0
1638374280000|2021-12-01 15:58:00|4247.43|4247.43|4247.59|4247.59|4247.59|4247.59|4247.43|4247.43|0
1638374290000|2021-12-01 15:58:10|4247.61|4247.61|4247.32|4247.32|4247.63|4247.63|4247.32|4247.32|0
1638374320000|2021-12-01 15:58:40|4247.36|4247.36|4247.64|4247.64|4247.64|4247.64|4247.36|4247.36|0
1638374330000|2021-12-01 15:58:50|4247.95|4247.95|4248.04|4248.04|4248.04|4248.04|4247.95|4247.95|0
1638374340000|2021-12-01 15:59:00|4247.88|4247.88|4248.04|4248.04|4248.04|4248.04|4247.88|4247.88|0
1638374350000|2021-12-01 15:59:10|4247.99|4247.99|4247.92|4247.92|4248.08|4248.08|4247.92|4247.92|0
1638374360000|2021-12-01 15:59:20|4248.23|4248.23|4248.6|4248.6|4248.6|4248.6|4248.23|4248.23|0
1638374370000|2021-12-01 15:59:30|4248.72|4248.72|4249.19|4249.19|4249.19|4249.19|4248.57|4248.57|0
1638374380000|2021-12-01 15:59:40|4248.88|4248.88|4248.78|4248.78|4248.94|4248.94|4248.78|4248.78|0
1638374390000|2021-12-01 15:59:50|4248.88|4248.88|4249.06|4249.06|4249.06|4249.06|4248.88|4248.88|0
1638374400000|2021-12-01 16:00:00|4249.21|4249.21|4249.35|4249.35|4249.97|4249.97|4249.21|4249.21|0
1638374410000|2021-12-01 16:00:10|4249.04|4249.04|4249.04|4249.04|4249.04|4249.04|4249.04|4249.04|0
1638374420000|2021-12-01 16:00:20|4249.35|4249.35|4249.04|4249.04|4249.35|4249.35|4249.04|4249.04|0
1638374430000|2021-12-01 16:00:30|4249.19|4249.19|4249.15|4249.15|4249.34|4249.34|4249.15|4249.15|0
1638374440000|2021-12-01 16:00:40|4249.09|4249.09|4248.56|4248.56|4249.09|4249.09|4248.46|4248.46|0
1638374450000|2021-12-01 16:00:50|4248.71|4248.71|4249.02|4249.02|4249.34|4249.34|4248.71|4248.71|0
1638374460000|2021-12-01 16:01:00|4249.65|4249.65|4250.43|4250.43|4250.43|4250.43|4249.02|4249.02|0
1638374470000|2021-12-01 16:01:10|4250.11|4250.11|4250.2|4250.2|4250.2|4250.2|4249.89|4249.89|0
1638374480000|2021-12-01 16:01:20|4250.21|4250.21|4250.83|4250.83|4251.14|4251.14|4250.21|4250.21|0
1638374490000|2021-12-01 16:01:30|4250.98|4250.98|4250.98|4250.98|4250.98|4250.98|4250.98|4250.98|0
1638374500000|2021-12-01 16:01:40|4250.67|4250.67|4250.7|4250.7|4250.89|4250.89|4250.39|4250.39|0
1638374510000|2021-12-01 16:01:50|4250.39|4250.39|4249.77|4249.77|4250.39|4250.39|4249.77|4249.77|0
1638374530000|2021-12-01 16:02:10|4249.67|4249.67|4249.71|4249.71|4249.86|4249.86|4249.67|4249.67|0
1638374560000|2021-12-01 16:02:40|4249.8|4249.8|4248.36|4248.36|4249.8|4249.8|4248.36|4248.36|0
1638374570000|2021-12-01 16:02:50|4248.68|4248.68|4248.21|4248.21|4248.68|4248.68|4248.21|4248.21|0
1638374580000|2021-12-01 16:03:00|4247.59|4247.59|4247.42|4247.42|4247.9|4247.9|4247.42|4247.42|0
1638374590000|2021-12-01 16:03:10|4247.33|4247.33|4247.48|4247.48|4247.48|4247.48|4247.33|4247.33|0
1638374600000|2021-12-01 16:03:20|4247.33|4247.33|4247.31|4247.31|4247.33|4247.33|4247.15|4247.15|0
1638374610000|2021-12-01 16:03:30|4247.55|4247.55|4247.1|4247.1|4247.55|4247.55|4247.1|4247.1|0
1638374620000|2021-12-01 16:03:40|4246.98|4246.98|4246.98|4246.98|4246.98|4246.98|4246.98|4246.98|0
1638374630000|2021-12-01 16:03:50|4247.47|4247.47|4247.65|4247.65|4247.65|4247.65|4247.47|4247.47|0
1638374640000|2021-12-01 16:04:00|4247.8|4247.8|4246.77|4246.77|4247.8|4247.8|4246.77|4246.77|0
1638374650000|2021-12-01 16:04:10|4246.92|4246.92|4246.92|4246.92|4246.92|4246.92|4246.92|4246.92|0
1638374660000|2021-12-01 16:04:20|4246.83|4246.83|4246.83|4246.83|4246.83|4246.83|4246.52|4246.52|0
1638374670000|2021-12-01 16:04:30|4247.46|4247.46|4247.61|4247.61|4247.61|4247.61|4247.46|4247.46|0
1638374680000|2021-12-01 16:04:40|4247.52|4247.52|4247.76|4247.76|4247.82|4247.82|4247.52|4247.52|0
1638374690000|2021-12-01 16:04:50|4247.67|4247.67|4247.67|4247.67|4247.67|4247.67|4247.67|4247.67|0
1638374700000|2021-12-01 16:05:00|4247.66|4247.66|4249.24|4249.24|4249.55|4249.55|4247.66|4247.66|0
1638374710000|2021-12-01 16:05:10|4249.08|4249.08|4249.59|4249.59|4249.59|4249.59|4249.08|4249.08|0
1638374720000|2021-12-01 16:05:20|4250.22|4250.22|4250.22|4250.22|4250.22|4250.22|4250.22|4250.22|0
1638374730000|2021-12-01 16:05:30|4250.53|4250.53|4250.86|4250.86|4251.13|4251.13|4250.51|4250.51|0
1638374740000|2021-12-01 16:05:40|4251.02|4251.02|4252.62|4252.62|4252.62|4252.62|4251.02|4251.02|0
1638374750000|2021-12-01 16:05:50|4252.68|4252.68|4253.06|4253.06|4253.46|4253.46|4252.68|4252.68|0
1638374760000|2021-12-01 16:06:00|4253.17|4253.17|4253.23|4253.23|4253.33|4253.33|4253.08|4253.08|0
1638374770000|2021-12-01 16:06:10|4252.92|4252.92|4253.5|4253.5|4253.55|4253.55|4252.92|4252.92|0
1638374780000|2021-12-01 16:06:20|4253.65|4253.65|4253.49|4253.49|4254.27|4254.27|4253.49|4253.49|0
1638374790000|2021-12-01 16:06:30|4253.8|4253.8|4253.81|4253.81|4254.11|4254.11|4253.8|4253.8|0
1638374800000|2021-12-01 16:06:40|4253.5|4253.5|4253.96|4253.96|4253.96|4253.96|4253.5|4253.5|0
1638374810000|2021-12-01 16:06:50|4253.65|4253.65|4254.8|4254.8|4254.8|4254.8|4253.65|4253.65|0
1638374820000|2021-12-01 16:07:00|4254.49|4254.49|4254.55|4254.55|4254.55|4254.55|4254.49|4254.49|0
1638374830000|2021-12-01 16:07:10|4254.59|4254.59|4254.75|4254.75|4254.75|4254.75|4254.44|4254.44|0
1638374840000|2021-12-01 16:07:20|4254.91|4254.91|4255|4255|4255|4255|4254.91|4254.91|0
1638374850000|2021-12-01 16:07:30|4254.84|4254.84|4254.69|4254.69|4254.84|4254.84|4254.69|4254.69|0
1638374860000|2021-12-01 16:07:40|4254.59|4254.59|4255.09|4255.09|4255.09|4255.09|4254.59|4254.59|0
1638374870000|2021-12-01 16:07:50|4255.44|4255.44|4255.07|4255.07|4255.75|4255.75|4254.98|4254.98|0
1638374880000|2021-12-01 16:08:00|4254.98|4254.98|4254.98|4254.98|4254.98|4254.98|4254.98|4254.98|0
1638374890000|2021-12-01 16:08:10|4254.67|4254.67|4254.73|4254.73|4254.85|4254.85|4254.42|4254.42|0
1638374900000|2021-12-01 16:08:20|4255.04|4255.04|4255.33|4255.33|4255.35|4255.35|4255.04|4255.04|0
1638374920000|2021-12-01 16:08:40|4255.42|4255.42|4255.33|4255.33|4255.42|4255.42|4255.33|4255.33|0
1638374930000|2021-12-01 16:08:50|4255.24|4255.24|4255.29|4255.29|4255.48|4255.48|4255.24|4255.24|0
1638374940000|2021-12-01 16:09:00|4254.98|4254.98|4253.91|4253.91|4254.98|4254.98|4253.91|4253.91|0
1638374950000|2021-12-01 16:09:10|4254|4254|4253.48|4253.48|4254|4254|4253.48|4253.48|0
1638374960000|2021-12-01 16:09:20|4253.17|4253.17|4252.92|4252.92|4253.17|4253.17|4252.92|4252.92|0
1638374970000|2021-12-01 16:09:30|4252.61|4252.61|4253.07|4253.07|4253.07|4253.07|4252.61|4252.61|0
1638374990000|2021-12-01 16:09:50|4252.98|4252.98|4252.89|4252.89|4252.98|4252.98|4252.89|4252.89|0
1638375000000|2021-12-01 16:10:00|4252.43|4252.43|4252.56|4252.56|4252.74|4252.74|4252.43|4252.43|0
1638375010000|2021-12-01 16:10:10|4252.24|4252.24|4252.24|4252.24|4252.24|4252.24|4252.24|4252.24|0
1638375030000|2021-12-01 16:10:30|4252.25|4252.25|4253.44|4253.44|4253.44|4253.44|4252.14|4252.14|0
1638375040000|2021-12-01 16:10:40|4253.59|4253.59|4254.13|4254.13|4254.22|4254.22|4253.59|4253.59|0
1638375050000|2021-12-01 16:10:50|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|0
1638375060000|2021-12-01 16:11:00|4253.66|4253.66|4254.55|4254.55|4254.55|4254.55|4253.66|4253.66|0
1638375070000|2021-12-01 16:11:10|4255.01|4255.01|4255.64|4255.64|4255.64|4255.64|4255.01|4255.01|0
1638375080000|2021-12-01 16:11:20|4256.1|4256.1|4255.64|4255.64|4256.1|4256.1|4255.64|4255.64|0
1638375090000|2021-12-01 16:11:30|4255.8|4255.8|4256.02|4256.02|4256.17|4256.17|4255.8|4255.8|0
1638375100000|2021-12-01 16:11:40|4255.96|4255.96|4256.21|4256.21|4256.21|4256.21|4255.9|4255.9|0
1638375110000|2021-12-01 16:11:50|4256.53|4256.53|4256.84|4256.84|4256.84|4256.84|4256.53|4256.53|0
1638375120000|2021-12-01 16:12:00|4257.15|4257.15|4256.99|4256.99|4257.3|4257.3|4256.83|4256.83|0
1638375130000|2021-12-01 16:12:10|4256.89|4256.89|4257.51|4257.51|4257.61|4257.61|4256.89|4256.89|0
1638375140000|2021-12-01 16:12:20|4257.63|4257.63|4257.57|4257.57|4257.88|4257.88|4257.57|4257.57|0
1638375150000|2021-12-01 16:12:30|4257.88|4257.88|4258.19|4258.19|4258.19|4258.19|4257.88|4257.88|0
1638375160000|2021-12-01 16:12:40|4258.5|4258.5|4258.81|4258.81|4258.81|4258.81|4258.5|4258.5|0
1638375170000|2021-12-01 16:12:50|4259.27|4259.27|4258.44|4258.44|4259.37|4259.37|4258.44|4258.44|0
1638375180000|2021-12-01 16:13:00|4258.38|4258.38|4258.68|4258.68|4258.68|4258.68|4258.37|4258.37|0
1638375190000|2021-12-01 16:13:10|4258.59|4258.59|4258.5|4258.5|4258.59|4258.59|4258.5|4258.5|0
1638375200000|2021-12-01 16:13:20|4258.46|4258.46|4259.21|4259.21|4259.21|4259.21|4258.24|4258.24|0
1638375210000|2021-12-01 16:13:30|4259.17|4259.17|4259.9|4259.9|4259.9|4259.9|4259.17|4259.17|0
1638375220000|2021-12-01 16:13:40|4259.28|4259.28|4259.78|4259.78|4260.23|4260.23|4259.28|4259.28|0
1638375230000|2021-12-01 16:13:50|4259.87|4259.87|4260.05|4260.05|4260.36|4260.36|4259.87|4259.87|0
1638375240000|2021-12-01 16:14:00|4259.9|4259.9|4259.5|4259.5|4259.9|4259.9|4259.5|4259.5|0
1638375250000|2021-12-01 16:14:10|4259.18|4259.18|4258.41|4258.41|4259.18|4259.18|4258.41|4258.41|0
1638375260000|2021-12-01 16:14:20|4258.56|4258.56|4258.87|4258.87|4258.87|4258.87|4258.56|4258.56|0
1638375270000|2021-12-01 16:14:30|4258.81|4258.81|4257.97|4257.97|4258.91|4258.91|4257.97|4257.97|0
1638375280000|2021-12-01 16:14:40|4257.88|4257.88|4257.57|4257.57|4257.88|4257.88|4257.57|4257.57|0
1638375290000|2021-12-01 16:14:50|4257.62|4257.62|4258.33|4258.33|4258.33|4258.33|4257.62|4257.62|0
1638375300000|2021-12-01 16:15:00|4258.24|4258.24|4258.55|4258.55|4258.55|4258.55|4258.24|4258.24|0
1638375310000|2021-12-01 16:15:10|4258.7|4258.7|4259.18|4259.18|4259.35|4259.35|4258.7|4258.7|0
1638375320000|2021-12-01 16:15:20|4258.8|4258.8|4258.71|4258.71|4258.8|4258.8|4258.04|4258.04|0
1638375330000|2021-12-01 16:15:30|4259.1|4259.1|4261.12|4261.12|4261.38|4261.38|4259.1|4259.1|0
1638375340000|2021-12-01 16:15:40|4261.43|4261.43|4261.48|4261.48|4261.48|4261.48|4261.43|4261.43|0
1638375360000|2021-12-01 16:16:00|4261.8|4261.8|4262.11|4262.11|4262.11|4262.11|4261.8|4261.8|0
1638375370000|2021-12-01 16:16:10|4262.73|4262.73|4262.27|4262.27|4262.73|4262.73|4262.27|4262.27|0
1638375380000|2021-12-01 16:16:20|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|0
1638375390000|2021-12-01 16:16:30|4262.65|4262.65|4262.49|4262.49|4262.97|4262.97|4262.34|4262.34|0
1638375410000|2021-12-01 16:16:50|4262.54|4262.54|4264.06|4264.06|4264.06|4264.06|4262.54|4262.54|0
1638375420000|2021-12-01 16:17:00|4263.96|4263.96|4264.12|4264.12|4264.43|4264.43|4263.87|4263.87|0
1638375430000|2021-12-01 16:17:10|4264.43|4264.43|4264.44|4264.44|4264.74|4264.74|4264.43|4264.43|0
1638375440000|2021-12-01 16:17:20|4265.06|4265.06|4264.46|4264.46|4265.37|4265.37|4264.44|4264.44|0
1638375450000|2021-12-01 16:17:30|4264.31|4264.31|4264.4|4264.4|4264.4|4264.4|4264.31|4264.31|0
1638375460000|2021-12-01 16:17:40|4265.03|4265.03|4265.89|4265.89|4265.89|4265.89|4265.03|4265.03|0
1638375470000|2021-12-01 16:17:50|4265.58|4265.58|4265.27|4265.27|4265.58|4265.58|4265.27|4265.27|0
1638375480000|2021-12-01 16:18:00|4265.58|4265.58|4266.68|4266.68|4266.68|4266.68|4265.58|4265.58|0
1638375490000|2021-12-01 16:18:10|4266.53|4266.53|4266.57|4266.57|4266.57|4266.57|4266.53|4266.53|0
1638375500000|2021-12-01 16:18:20|4266.42|4266.42|4267.19|4267.19|4267.19|4267.19|4265.95|4265.95|0
1638375510000|2021-12-01 16:18:30|4267.24|4267.24|4267.11|4267.11|4267.42|4267.42|4266.8|4266.8|0
1638375520000|2021-12-01 16:18:40|4267.02|4267.02|4267.08|4267.08|4267.08|4267.08|4266.92|4266.92|0
1638375530000|2021-12-01 16:18:50|4267.39|4267.39|4268.01|4268.01|4268.01|4268.01|4267.39|4267.39|0
1638375540000|2021-12-01 16:19:00|4268.05|4268.05|4268.21|4268.21|4268.21|4268.21|4267.9|4267.9|0
1638375550000|2021-12-01 16:19:10|4268.31|4268.31|4268.12|4268.12|4268.31|4268.31|4268.12|4268.12|0
1638375560000|2021-12-01 16:19:20|4267.97|4267.97|4268.17|4268.17|4268.32|4268.32|4267.97|4267.97|0
1638375570000|2021-12-01 16:19:30|4267.86|4267.86|4268.17|4268.17|4268.17|4268.17|4267.86|4267.86|0
1638375580000|2021-12-01 16:19:40|4267.86|4267.86|4268.42|4268.42|4268.42|4268.42|4267.8|4267.8|0
1638375590000|2021-12-01 16:19:50|4268.11|4268.11|4267.82|4267.82|4268.11|4268.11|4267.79|4267.79|0
1638375600000|2021-12-01 16:20:00|4267.66|4267.66|4267.1|4267.1|4267.66|4267.66|4267.1|4267.1|0
1638375610000|2021-12-01 16:20:10|4267.15|4267.15|4267.28|4267.28|4267.28|4267.28|4266.93|4266.93|0
1638375620000|2021-12-01 16:20:20|4267.44|4267.44|4266.64|4266.64|4267.44|4267.44|4266.64|4266.64|0
1638375630000|2021-12-01 16:20:30|4266.94|4266.94|4267.63|4267.63|4267.93|4267.93|4266.94|4266.94|0
1638375640000|2021-12-01 16:20:40|4267.44|4267.44|4267.53|4267.53|4267.53|4267.53|4267.44|4267.44|0
1638375650000|2021-12-01 16:20:50|4267.44|4267.44|4267.84|4267.84|4268.15|4268.15|4267.44|4267.44|0
1638375670000|2021-12-01 16:21:10|4267.53|4267.53|4267.75|4267.75|4267.93|4267.93|4267.53|4267.53|0
1638375680000|2021-12-01 16:21:20|4268.15|4268.15|4268.2|4268.2|4268.2|4268.2|4268.15|4268.15|0
1638375690000|2021-12-01 16:21:30|4268.36|4268.36|4269.14|4269.14|4269.74|4269.74|4268.04|4268.04|0
1638375700000|2021-12-01 16:21:40|4269.3|4269.3|4269.76|4269.76|4270.23|4270.23|4269.14|4269.14|0
1638375710000|2021-12-01 16:21:50|4270.07|4270.07|4269.95|4269.95|4270.07|4270.07|4269.86|4269.86|0
1638375720000|2021-12-01 16:22:00|4270.01|4270.01|4270.69|4270.69|4270.69|4270.69|4270.01|4270.01|0
1638375730000|2021-12-01 16:22:10|4270.84|4270.84|4270.93|4270.93|4270.93|4270.93|4270.84|4270.84|0
1638375740000|2021-12-01 16:22:20|4270.84|4270.84|4270.98|4270.98|4271.03|4271.03|4270.75|4270.75|0
1638375750000|2021-12-01 16:22:30|4270.89|4270.89|4271.07|4271.07|4271.07|4271.07|4270.89|4270.89|0
1638375760000|2021-12-01 16:22:40|4271.16|4271.16|4271.08|4271.08|4271.38|4271.38|4271.07|4271.07|0
1638375770000|2021-12-01 16:22:50|4272.1|4272.1|4271.79|4271.79|4272.57|4272.57|4271.79|4271.79|0
1638375780000|2021-12-01 16:23:00|4272.42|4272.42|4272.41|4272.41|4272.42|4272.42|4271.7|4271.7|0
1638375790000|2021-12-01 16:23:10|4272.5|4272.5|4272.32|4272.32|4272.82|4272.82|4272.32|4272.32|0
1638375800000|2021-12-01 16:23:20|4272.23|4272.23|4271.93|4271.93|4272.23|4272.23|4271.93|4271.93|0
1638375810000|2021-12-01 16:23:30|4272.24|4272.24|4273.48|4273.48|4273.48|4273.48|4272.24|4272.24|0
1638375820000|2021-12-01 16:23:40|4273.57|4273.57|4272.75|4272.75|4273.57|4273.57|4272.75|4272.75|0
1638375830000|2021-12-01 16:23:50|4272.93|4272.93|4274.43|4274.43|4274.59|4274.59|4272.93|4272.93|0
1638375840000|2021-12-01 16:24:00|4273.81|4273.81|4273.39|4273.39|4273.81|4273.81|4273.08|4273.08|0
1638375850000|2021-12-01 16:24:10|4273.08|4273.08|4273.26|4273.26|4273.26|4273.26|4272.92|4272.92|0
1638375860000|2021-12-01 16:24:20|4272.95|4272.95|4272.59|4272.59|4272.95|4272.95|4272.59|4272.59|0
1638375870000|2021-12-01 16:24:30|4272.5|4272.5|4271.07|4271.07|4272.5|4272.5|4271.07|4271.07|0
1638375880000|2021-12-01 16:24:40|4271.05|4271.05|4271.06|4271.06|4271.45|4271.45|4271.05|4271.05|0
1638375890000|2021-12-01 16:24:50|4271.52|4271.52|4271.58|4271.58|4271.58|4271.58|4271.52|4271.52|0
1638375900000|2021-12-01 16:25:00|4271.27|4271.27|4271.02|4271.02|4271.58|4271.58|4271.02|4271.02|0
1638375910000|2021-12-01 16:25:10|4270.93|4270.93|4272.3|4272.3|4272.3|4272.3|4270.65|4270.65|0
1638375920000|2021-12-01 16:25:20|4272.61|4272.61|4272.02|4272.02|4272.61|4272.61|4271.96|4271.96|0
1638375930000|2021-12-01 16:25:30|4272.03|4272.03|4272.28|4272.28|4273.2|4273.2|4272.03|4272.03|0
1638375940000|2021-12-01 16:25:40|4272.59|4272.59|4272.51|4272.51|4272.6|4272.6|4272.51|4272.51|0
1638375950000|2021-12-01 16:25:50|4272.6|4272.6|4272.56|4272.56|4272.6|4272.6|4272.36|4272.36|0
1638375960000|2021-12-01 16:26:00|4272.72|4272.72|4273.25|4273.25|4273.4|4273.4|4272.63|4272.63|0
1638375970000|2021-12-01 16:26:10|4273.34|4273.34|4273.12|4273.12|4273.74|4273.74|4273.1|4273.1|0
1638375980000|2021-12-01 16:26:20|4273.21|4273.21|4273.52|4273.52|4273.52|4273.52|4273.05|4273.05|0
1638375990000|2021-12-01 16:26:30|4273.67|4273.67|4273.52|4273.52|4273.67|4273.67|4272.9|4272.9|0
1638376000000|2021-12-01 16:26:40|4273.21|4273.21|4274.06|4274.06|4274.06|4274.06|4273.12|4273.12|0
1638376010000|2021-12-01 16:26:50|4273.97|4273.97|4273.26|4273.26|4273.97|4273.97|4273.14|4273.14|0
1638376020000|2021-12-01 16:27:00|4273.21|4273.21|4272.9|4272.9|4273.21|4273.21|4272.9|4272.9|0
1638376030000|2021-12-01 16:27:10|4273.21|4273.21|4273.21|4273.21|4273.52|4273.52|4273.21|4273.21|0
1638376040000|2021-12-01 16:27:20|4273.06|4273.06|4273.03|4273.03|4273.06|4273.06|4272.75|4272.75|0
1638376050000|2021-12-01 16:27:30|4272.97|4272.97|4272.35|4272.35|4272.97|4272.97|4272.35|4272.35|0
1638376060000|2021-12-01 16:27:40|4272.66|4272.66|4272.35|4272.35|4272.84|4272.84|4272.35|4272.35|0
1638376070000|2021-12-01 16:27:50|4272.5|4272.5|4272.66|4272.66|4272.66|4272.66|4272.04|4272.04|0
1638376080000|2021-12-01 16:28:00|4272.6|4272.6|4273.56|4273.56|4273.56|4273.56|4272.6|4272.6|0
1638376090000|2021-12-01 16:28:10|4273.25|4273.25|4273.76|4273.76|4273.76|4273.76|4273.25|4273.25|0
1638376100000|2021-12-01 16:28:20|4273.6|4273.6|4273.53|4273.53|4273.6|4273.6|4273.53|4273.53|0
1638376110000|2021-12-01 16:28:30|4273.68|4273.68|4274.12|4274.12|4274.12|4274.12|4273.68|4273.68|0
1638376120000|2021-12-01 16:28:40|4273.81|4273.81|4273.65|4273.65|4273.96|4273.96|4273.49|4273.49|0
1638376130000|2021-12-01 16:28:50|4273.62|4273.62|4274.01|4274.01|4274.01|4274.01|4273.62|4273.62|0
1638376140000|2021-12-01 16:29:00|4274.91|4274.91|4274.79|4274.79|4274.91|4274.91|4274.13|4274.13|0
1638376150000|2021-12-01 16:29:10|4274.7|4274.7|4274.62|4274.62|4274.7|4274.7|4274.14|4274.14|0
1638376160000|2021-12-01 16:29:20|4274.47|4274.47|4273.86|4273.86|4274.47|4274.47|4273.85|4273.85|0
1638376170000|2021-12-01 16:29:30|4273.76|4273.76|4273.78|4273.78|4273.78|4273.78|4273.45|4273.45|0
1638376180000|2021-12-01 16:29:40|4273.47|4273.47|4272.95|4272.95|4273.59|4273.59|4272.66|4272.66|0
1638376190000|2021-12-01 16:29:50|4272.86|4272.86|4272.72|4272.72|4272.95|4272.95|4272.04|4272.04|0
1638432900000|2021-12-02 08:15:00|4269.62|4269.62|4268.84|4268.84|4269.62|4269.62|4268.38|4268.38|0
1638432910000|2021-12-02 08:15:10|4269|4269|4271.11|4271.11|4271.11|4271.11|4269|4269|0
1638432920000|2021-12-02 08:15:20|4271.73|4271.73|4274.38|4274.38|4275.32|4275.32|4271.73|4271.73|0
1638432930000|2021-12-02 08:15:30|4273.76|4273.76|4273.91|4273.91|4273.91|4273.91|4273.76|4273.76|0
1638432940000|2021-12-02 08:15:40|4273.98|4273.98|4274.58|4274.58|4274.67|4274.67|4273.98|4273.98|0
1638432950000|2021-12-02 08:15:50|4274.73|4274.73|4275.51|4275.51|4275.51|4275.51|4274.57|4274.57|0
1638432960000|2021-12-02 08:16:00|4275.2|4275.2|4275.69|4275.69|4275.69|4275.69|4275.2|4275.2|0
1638432970000|2021-12-02 08:16:10|4276.31|4276.31|4277.24|4277.24|4277.24|4277.24|4276|4276|0
1638432980000|2021-12-02 08:16:20|4277.33|4277.33|4277.58|4277.58|4277.58|4277.58|4277.33|4277.33|0
1638433000000|2021-12-02 08:16:40|4277.48|4277.48|4277.32|4277.32|4277.78|4277.78|4277.32|4277.32|0
1638433010000|2021-12-02 08:16:50|4277.93|4277.93|4279.27|4279.27|4279.27|4279.27|4277.93|4277.93|0
1638433020000|2021-12-02 08:17:00|4278.96|4278.96|4278.61|4278.61|4278.96|4278.96|4278.3|4278.3|0
1638433030000|2021-12-02 08:17:10|4277.98|4277.98|4276.89|4276.89|4277.98|4277.98|4276.89|4276.89|0
1638433040000|2021-12-02 08:17:20|4277.21|4277.21|4276.51|4276.51|4277.21|4277.21|4276.42|4276.42|0
1638433050000|2021-12-02 08:17:30|4276.79|4276.79|4276.07|4276.07|4276.85|4276.85|4275.45|4275.45|0
1638433060000|2021-12-02 08:17:40|4275.96|4275.96|4275.23|4275.23|4275.96|4275.96|4274.77|4274.77|0
1638433070000|2021-12-02 08:17:50|4274.69|4274.69|4274.32|4274.32|4275.72|4275.72|4274.01|4274.01|0
1638433080000|2021-12-02 08:18:00|4274.63|4274.63|4275.45|4275.45|4275.45|4275.45|4274.51|4274.51|0
1638433090000|2021-12-02 08:18:10|4276.08|4276.08|4275.76|4275.76|4276.38|4276.38|4275.76|4275.76|0
1638433100000|2021-12-02 08:18:20|4276.7|4276.7|4277.01|4277.01|4277.01|4277.01|4276.38|4276.38|0
1638433110000|2021-12-02 08:18:30|4277.16|4277.16|4275.85|4275.85|4277.16|4277.16|4275.85|4275.85|0
1638433120000|2021-12-02 08:18:40|4275.54|4275.54|4274.39|4274.39|4276.1|4276.1|4274.39|4274.39|0
1638433130000|2021-12-02 08:18:50|4274.3|4274.3|4274.56|4274.56|4274.56|4274.56|4273.64|4273.64|0
1638433140000|2021-12-02 08:19:00|4274.1|4274.1|4274.34|4274.34|4274.34|4274.34|4274.1|4274.1|0
1638433150000|2021-12-02 08:19:10|4274.43|4274.43|4276.76|4276.76|4276.76|4276.76|4274.43|4274.43|0
1638433160000|2021-12-02 08:19:20|4277.3|4277.3|4277.62|4277.62|4278.08|4278.08|4277.3|4277.3|0
1638433170000|2021-12-02 08:19:30|4277.05|4277.05|4278.29|4278.29|4278.29|4278.29|4276.9|4276.9|0
1638433180000|2021-12-02 08:19:40|4278.51|4278.51|4278.37|4278.37|4279.31|4279.31|4278.37|4278.37|0
1638433190000|2021-12-02 08:19:50|4278.47|4278.47|4278.37|4278.37|4278.47|4278.47|4278.37|4278.37|0
1638433200000|2021-12-02 08:20:00|4278.53|4278.53|4277.68|4277.68|4278.53|4278.53|4277.03|4277.03|0
1638433210000|2021-12-02 08:20:10|4277.22|4277.22|4278.03|4278.03|4278.34|4278.34|4277.22|4277.22|0
1638433220000|2021-12-02 08:20:20|4278.95|4278.95|4278.18|4278.18|4278.95|4278.95|4278.18|4278.18|0
1638433230000|2021-12-02 08:20:30|4278.27|4278.27|4278.49|4278.49|4279.26|4279.26|4278.27|4278.27|0
1638433240000|2021-12-02 08:20:40|4278.8|4278.8|4279.34|4279.34|4279.34|4279.34|4277.77|4277.77|0
1638433250000|2021-12-02 08:20:50|4279.96|4279.96|4279.96|4279.96|4280.43|4280.43|4279.96|4279.96|0
1638433260000|2021-12-02 08:21:00|4279.81|4279.81|4280.58|4280.58|4280.58|4280.58|4279.81|4279.81|0
1638433270000|2021-12-02 08:21:10|4280.12|4280.12|4280.62|4280.62|4280.75|4280.75|4280.12|4280.12|0
1638433280000|2021-12-02 08:21:20|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|0
1638433290000|2021-12-02 08:21:30|4280.88|4280.88|4280.99|4280.99|4281.05|4281.05|4280.56|4280.56|0
1638433300000|2021-12-02 08:21:40|4280.68|4280.68|4281.42|4281.42|4281.42|4281.42|4280.68|4280.68|0
1638433310000|2021-12-02 08:21:50|4281.51|4281.51|4282.45|4282.45|4282.45|4282.45|4281.51|4281.51|0
1638433320000|2021-12-02 08:22:00|4282.35|4282.35|4282.05|4282.05|4282.35|4282.35|4282.05|4282.05|0
1638433330000|2021-12-02 08:22:10|4282.67|4282.67|4282.58|4282.58|4283.61|4283.61|4282.58|4282.58|0
1638433340000|2021-12-02 08:22:20|4282.27|4282.27|4281.63|4281.63|4282.71|4282.71|4281.63|4281.63|0
1638433350000|2021-12-02 08:22:30|4280.38|4280.38|4280.48|4280.48|4280.48|4280.48|4280.38|4280.38|0
1638433360000|2021-12-02 08:22:40|4280.39|4280.39|4283.58|4283.58|4283.58|4283.58|4280.39|4280.39|0
1638433370000|2021-12-02 08:22:50|4283.52|4283.52|4283.83|4283.83|4283.83|4283.83|4283.52|4283.52|0
1638433380000|2021-12-02 08:23:00|4283.7|4283.7|4283.51|4283.51|4283.7|4283.7|4283.19|4283.19|0
1638433390000|2021-12-02 08:23:10|4283.66|4283.66|4284.44|4284.44|4285.06|4285.06|4283.66|4283.66|0
1638433400000|2021-12-02 08:23:20|4284.12|4284.12|4283.19|4283.19|4284.12|4284.12|4283.05|4283.05|0
1638433420000|2021-12-02 08:23:40|4283.5|4283.5|4283.8|4283.8|4283.8|4283.8|4283.5|4283.5|0
1638433430000|2021-12-02 08:23:50|4284.12|4284.12|4284.12|4284.12|4284.12|4284.12|4284.12|4284.12|0
1638433440000|2021-12-02 08:24:00|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|0
1638433460000|2021-12-02 08:24:20|4286.3|4286.3|4285.99|4285.99|4286.76|4286.76|4285.99|4285.99|0
1638433470000|2021-12-02 08:24:30|4286.14|4286.14|4286.29|4286.29|4286.29|4286.29|4286.14|4286.14|0
1638433480000|2021-12-02 08:24:40|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|0
1638433490000|2021-12-02 08:24:50|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|0
1638433500000|2021-12-02 08:25:00|4286.2|4286.2|4284.97|4284.97|4287.14|4287.14|4284.97|4284.97|0
1638433510000|2021-12-02 08:25:10|4285.16|4285.16|4285.63|4285.63|4285.94|4285.94|4285.16|4285.16|0
1638433520000|2021-12-02 08:25:20|4284.69|4284.69|4283.95|4283.95|4284.69|4284.69|4283.95|4283.95|0
1638433530000|2021-12-02 08:25:30|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|0
1638433540000|2021-12-02 08:25:40|4283.46|4283.46|4284.55|4284.55|4285.94|4285.94|4283.46|4283.46|0
1638433560000|2021-12-02 08:26:00|4284.86|4284.86|4285.67|4285.67|4285.67|4285.67|4284.86|4284.86|0
1638433570000|2021-12-02 08:26:10|4285.75|4285.75|4286.27|4286.27|4286.27|4286.27|4285.75|4285.75|0
1638433590000|2021-12-02 08:26:30|4286.18|4286.18|4286.53|4286.53|4286.78|4286.78|4286.15|4286.15|0
1638433600000|2021-12-02 08:26:40|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286|4286|0
1638433610000|2021-12-02 08:26:50|4286.53|4286.53|4284.91|4284.91|4286.53|4286.53|4284.91|4284.91|0
1638433620000|2021-12-02 08:27:00|4284.82|4284.82|4284.37|4284.37|4284.82|4284.82|4284.37|4284.37|0
1638433630000|2021-12-02 08:27:10|4284.68|4284.68|4284.23|4284.23|4285.31|4285.31|4284.23|4284.23|0
1638433640000|2021-12-02 08:27:20|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|0
1638433650000|2021-12-02 08:27:30|4285.94|4285.94|4285.59|4285.59|4286.42|4286.42|4285.23|4285.23|0
1638433660000|2021-12-02 08:27:40|4286.22|4286.22|4286.62|4286.62|4286.62|4286.62|4286.22|4286.22|0
1638433670000|2021-12-02 08:27:50|4286.93|4286.93|4287.86|4287.86|4287.86|4287.86|4286.93|4286.93|0
1638433680000|2021-12-02 08:28:00|4287.56|4287.56|4288.8|4288.8|4288.8|4288.8|4287.56|4287.56|0
1638433690000|2021-12-02 08:28:10|4288.89|4288.89|4288.27|4288.27|4288.89|4288.89|4288.27|4288.27|0
1638433700000|2021-12-02 08:28:20|4287.95|4287.95|4286.55|4286.55|4287.95|4287.95|4286.25|4286.25|0
1638433710000|2021-12-02 08:28:30|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|0
1638433720000|2021-12-02 08:28:40|4286.24|4286.24|4286.24|4286.24|4286.24|4286.24|4285.61|4285.61|0
1638433730000|2021-12-02 08:28:50|4286.33|4286.33|4286.3|4286.3|4286.33|4286.33|4286.18|4286.18|0
1638433740000|2021-12-02 08:29:00|4286.46|4286.46|4286.45|4286.45|4286.76|4286.76|4286.45|4286.45|0
1638433750000|2021-12-02 08:29:10|4285.99|4285.99|4286.3|4286.3|4286.3|4286.3|4285.99|4285.99|0
1638433760000|2021-12-02 08:29:20|4286.62|4286.62|4285.51|4285.51|4286.62|4286.62|4285.47|4285.47|0
1638433770000|2021-12-02 08:29:30|4285.42|4285.42|4285.33|4285.33|4285.42|4285.42|4285.33|4285.33|0
1638433790000|2021-12-02 08:29:50|4285.95|4285.95|4286.26|4286.26|4286.26|4286.26|4285.95|4285.95|0
1638433800000|2021-12-02 08:30:00|4285.64|4285.64|4284.5|4284.5|4285.64|4285.64|4284.5|4284.5|0
1638433810000|2021-12-02 08:30:10|4284.19|4284.19|4284.19|4284.19|4285.13|4285.13|4284.19|4284.19|0
1638433820000|2021-12-02 08:30:20|4284.5|4284.5|4283.88|4283.88|4285.44|4285.44|4283.88|4283.88|0
1638433830000|2021-12-02 08:30:30|4284.19|4284.19|4284.19|4284.19|4284.28|4284.28|4284.19|4284.19|0
1638433840000|2021-12-02 08:30:40|4284.01|4284.01|4283.14|4283.14|4284.07|4284.07|4283.14|4283.14|0
1638433850000|2021-12-02 08:30:50|4283.07|4283.07|4282.45|4282.45|4283.07|4283.07|4282.45|4282.45|0
1638433860000|2021-12-02 08:31:00|4282.1|4282.1|4281.39|4281.39|4282.1|4282.1|4280.45|4280.45|0
1638433870000|2021-12-02 08:31:10|4281.54|4281.54|4281.2|4281.2|4281.54|4281.54|4281.2|4281.2|0
1638433880000|2021-12-02 08:31:20|4280.96|4280.96|4280.27|4280.27|4281.38|4281.38|4280.27|4280.27|0
1638433890000|2021-12-02 08:31:30|4279.81|4279.81|4279.41|4279.41|4279.81|4279.81|4279.41|4279.41|0
1638433900000|2021-12-02 08:31:40|4279.73|4279.73|4279.87|4279.87|4280.19|4280.19|4279.73|4279.73|0
1638433920000|2021-12-02 08:32:00|4279.97|4279.97|4280.19|4280.19|4280.28|4280.28|4279.97|4279.97|0
1638433930000|2021-12-02 08:32:10|4280.03|4280.03|4280.69|4280.69|4280.96|4280.96|4280.03|4280.03|0
1638433940000|2021-12-02 08:32:20|4280.38|4280.38|4280.47|4280.47|4280.47|4280.47|4280.38|4280.38|0
1638433950000|2021-12-02 08:32:30|4280.93|4280.93|4281.4|4281.4|4281.4|4281.4|4280.47|4280.47|0
1638433960000|2021-12-02 08:32:40|4281.72|4281.72|4282.03|4282.03|4282.03|4282.03|4281.72|4281.72|0
1638433970000|2021-12-02 08:32:50|4282.34|4282.34|4283.11|4283.11|4283.11|4283.11|4282.34|4282.34|0
1638433980000|2021-12-02 08:33:00|4282.8|4282.8|4281.94|4281.94|4282.8|4282.8|4281.94|4281.94|0
1638433990000|2021-12-02 08:33:10|4281.78|4281.78|4281.94|4281.94|4282.09|4282.09|4281.78|4281.78|0
1638434000000|2021-12-02 08:33:20|4282.24|4282.24|4283.34|4283.34|4283.34|4283.34|4282.09|4282.09|0
1638434010000|2021-12-02 08:33:30|4283.46|4283.46|4282.49|4282.49|4283.46|4283.46|4282.49|4282.49|0
1638434020000|2021-12-02 08:33:40|4282.4|4282.4|4282.58|4282.58|4282.58|4282.58|4282.4|4282.4|0
1638434030000|2021-12-02 08:33:50|4282.27|4282.27|4281.68|4281.68|4282.4|4282.4|4281.38|4281.38|0
1638434040000|2021-12-02 08:34:00|4281.37|4281.37|4281.06|4281.06|4281.37|4281.37|4281.06|4281.06|0
1638434050000|2021-12-02 08:34:10|4282|4282|4282.64|4282.64|4282.64|4282.64|4282|4282|0
1638434060000|2021-12-02 08:34:20|4282.01|4282.01|4281.71|4281.71|4282.01|4282.01|4280.9|4280.9|0
1638434070000|2021-12-02 08:34:30|4281.4|4281.4|4281.71|4281.71|4282.79|4282.79|4281.4|4281.4|0
1638434080000|2021-12-02 08:34:40|4282.32|4282.32|4282.8|4282.8|4282.95|4282.95|4282.32|4282.32|0
1638434090000|2021-12-02 08:34:50|4282.7|4282.7|4282.86|4282.86|4282.86|4282.86|4282.4|4282.4|0
1638434100000|2021-12-02 08:35:00|4283.01|4283.01|4282.23|4282.23|4283.01|4283.01|4281.77|4281.77|0
1638434110000|2021-12-02 08:35:10|4282.57|4282.57|4282.35|4282.35|4282.66|4282.66|4282.35|4282.35|0
1638434120000|2021-12-02 08:35:20|4282.44|4282.44|4283.38|4283.38|4283.38|4283.38|4282.44|4282.44|0
1638434140000|2021-12-02 08:35:40|4283.69|4283.69|4283.08|4283.08|4283.69|4283.69|4283.08|4283.08|0
1638434150000|2021-12-02 08:35:50|4282.45|4282.45|4281.83|4281.83|4282.45|4282.45|4281.83|4281.83|0
1638434160000|2021-12-02 08:36:00|4282.57|4282.57|4284.11|4284.11|4284.11|4284.11|4282.57|4282.57|0
1638434170000|2021-12-02 08:36:10|4284.17|4284.17|4283.33|4283.33|4284.17|4284.17|4283.24|4283.24|0
1638434180000|2021-12-02 08:36:20|4283.15|4283.15|4282.33|4282.33|4283.24|4283.24|4282.33|4282.33|0
1638434190000|2021-12-02 08:36:30|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|0
1638434200000|2021-12-02 08:36:40|4282.46|4282.46|4282.29|4282.29|4282.46|4282.46|4282.29|4282.29|0
1638434210000|2021-12-02 08:36:50|4282.91|4282.91|4283.91|4283.91|4284|4284|4282.91|4282.91|0
1638434220000|2021-12-02 08:37:00|4284.53|4284.53|4284.53|4284.53|4284.53|4284.53|4284.53|4284.53|0
1638434230000|2021-12-02 08:37:10|4284.69|4284.69|4284.37|4284.37|4284.69|4284.69|4284.37|4284.37|0
1638434240000|2021-12-02 08:37:20|4284.56|4284.56|4284.41|4284.41|4284.56|4284.56|4284.25|4284.25|0
1638434250000|2021-12-02 08:37:30|4284.53|4284.53|4284.53|4284.53|4284.53|4284.53|4284.53|4284.53|0
1638434260000|2021-12-02 08:37:40|4284.22|4284.22|4283.94|4283.94|4284.34|4284.34|4283.94|4283.94|0
1638434270000|2021-12-02 08:37:50|4283.62|4283.62|4282.44|4282.44|4283.62|4283.62|4281.91|4281.91|0
1638434280000|2021-12-02 08:38:00|4282.26|4282.26|4282.32|4282.32|4282.32|4282.32|4282.26|4282.26|0
1638434290000|2021-12-02 08:38:10|4282.01|4282.01|4281.34|4281.34|4282.32|4282.32|4281.34|4281.34|0
1638434300000|2021-12-02 08:38:20|4281.04|4281.04|4280.02|4280.02|4281.04|4281.04|4279.7|4279.7|0
1638434310000|2021-12-02 08:38:30|4280.17|4280.17|4279.76|4279.76|4280.17|4280.17|4279.54|4279.54|0
1638434320000|2021-12-02 08:38:40|4279.86|4279.86|4276.61|4276.61|4279.86|4279.86|4276.61|4276.61|0
1638434330000|2021-12-02 08:38:50|4276.25|4276.25|4274.36|4274.36|4276.35|4276.35|4274.36|4274.36|0
1638434340000|2021-12-02 08:39:00|4274.27|4274.27|4274.52|4274.52|4274.56|4274.56|4274.13|4274.13|0
1638434350000|2021-12-02 08:39:10|4274.62|4274.62|4273.97|4273.97|4274.62|4274.62|4273.97|4273.97|0
1638434360000|2021-12-02 08:39:20|4273.82|4273.82|4273.82|4273.82|4273.82|4273.82|4273.82|4273.82|0
1638434370000|2021-12-02 08:39:30|4273.73|4273.73|4274.19|4274.19|4274.19|4274.19|4273.73|4273.73|0
1638434380000|2021-12-02 08:39:40|4274.35|4274.35|4276.37|4276.37|4276.37|4276.37|4274.35|4274.35|0
1638434390000|2021-12-02 08:39:50|4276.56|4276.56|4277.18|4277.18|4277.18|4277.18|4276.56|4276.56|0
1638434400000|2021-12-02 08:40:00|4276.72|4276.72|4277.03|4277.03|4277.03|4277.03|4276.57|4276.57|0
1638434410000|2021-12-02 08:40:10|4277.18|4277.18|4277.58|4277.58|4277.58|4277.58|4277.18|4277.18|0
1638434420000|2021-12-02 08:40:20|4278.21|4278.21|4277.9|4277.9|4278.21|4278.21|4277.9|4277.9|0
1638434430000|2021-12-02 08:40:30|4277.27|4277.27|4275.45|4275.45|4277.27|4277.27|4275.45|4275.45|0
1638434440000|2021-12-02 08:40:40|4275.61|4275.61|4275.76|4275.76|4275.76|4275.76|4275.61|4275.61|0
1638434450000|2021-12-02 08:40:50|4275.84|4275.84|4275.88|4275.88|4275.88|4275.88|4275.84|4275.84|0
1638434460000|2021-12-02 08:41:00|4276.19|4276.19|4276.19|4276.19|4276.19|4276.19|4276.19|4276.19|0
1638434470000|2021-12-02 08:41:10|4276.75|4276.75|4276.77|4276.77|4276.77|4276.77|4276.75|4276.75|0
1638434480000|2021-12-02 08:41:20|4276.95|4276.95|4276.31|4276.31|4276.95|4276.95|4276|4276|0
1638434490000|2021-12-02 08:41:30|4276.6|4276.6|4276.29|4276.29|4276.6|4276.6|4276.29|4276.29|0
1638434500000|2021-12-02 08:41:40|4276.57|4276.57|4276.93|4276.93|4276.93|4276.93|4276.57|4276.57|0
1638434510000|2021-12-02 08:41:50|4276.32|4276.32|4274.45|4274.45|4276.32|4276.32|4274.45|4274.45|0
1638434520000|2021-12-02 08:42:00|4272.63|4272.63|4271.41|4271.41|4272.63|4272.63|4271.41|4271.41|0
1638434530000|2021-12-02 08:42:10|4271.72|4271.72|4272.26|4272.26|4272.35|4272.35|4271.72|4271.72|0
1638434540000|2021-12-02 08:42:20|4271.94|4271.94|4271.85|4271.85|4271.94|4271.94|4271.54|4271.54|0
1638434550000|2021-12-02 08:42:30|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|0
1638434560000|2021-12-02 08:42:40|4271.84|4271.84|4271.84|4271.84|4271.84|4271.84|4271.84|4271.84|0
1638434570000|2021-12-02 08:42:50|4271.99|4271.99|4272.88|4272.88|4272.88|4272.88|4271.95|4271.95|0
1638434580000|2021-12-02 08:43:00|4272.73|4272.73|4271.32|4271.32|4272.75|4272.75|4271.32|4271.32|0
1638434590000|2021-12-02 08:43:10|4271.01|4271.01|4271.64|4271.64|4271.95|4271.95|4271.01|4271.01|0
1638434600000|2021-12-02 08:43:20|4271.69|4271.69|4271.85|4271.85|4271.85|4271.85|4271.69|4271.69|0
1638434610000|2021-12-02 08:43:30|4271.22|4271.22|4270.86|4270.86|4271.22|4271.22|4270.86|4270.86|0
1638434620000|2021-12-02 08:43:40|4271.48|4271.48|4271.89|4271.89|4272.02|4272.02|4271.48|4271.48|0
1638434630000|2021-12-02 08:43:50|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|0
1638434650000|2021-12-02 08:44:10|4271.83|4271.83|4271.98|4271.98|4271.98|4271.98|4271.83|4271.83|0
1638434660000|2021-12-02 08:44:20|4272.92|4272.92|4272.27|4272.27|4272.92|4272.92|4272.27|4272.27|0
1638434670000|2021-12-02 08:44:30|4271.65|4271.65|4271.96|4271.96|4271.96|4271.96|4271.65|4271.65|0
1638434680000|2021-12-02 08:44:40|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|0
1638434690000|2021-12-02 08:44:50|4271.03|4271.03|4269.89|4269.89|4271.03|4271.03|4269.74|4269.74|0
1638434700000|2021-12-02 08:45:00|4270.04|4270.04|4270.29|4270.29|4270.29|4270.29|4269.89|4269.89|0
1638434710000|2021-12-02 08:45:10|4271.23|4271.23|4271.23|4271.23|4271.23|4271.23|4271.23|4271.23|0
1638434720000|2021-12-02 08:45:20|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|0
1638434730000|2021-12-02 08:45:30|4270|4270|4270.31|4270.31|4270.31|4270.31|4270|4270|0
1638434740000|2021-12-02 08:45:40|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|4269.84|4269.84|0
1638434750000|2021-12-02 08:45:50|4270|4270|4270|4270|4270|4270|4270|4270|0
1638434760000|2021-12-02 08:46:00|4270.01|4270.01|4270.25|4270.25|4270.41|4270.41|4270.01|4270.01|0
1638434770000|2021-12-02 08:46:10|4270.16|4270.16|4270.07|4270.07|4270.16|4270.16|4270.07|4270.07|0
1638434780000|2021-12-02 08:46:20|4269.91|4269.91|4269.82|4269.82|4269.91|4269.91|4269.82|4269.82|0
1638434790000|2021-12-02 08:46:30|4269.51|4269.51|4268.05|4268.05|4269.51|4269.51|4268.05|4268.05|0
1638434800000|2021-12-02 08:46:40|4267.97|4267.97|4267.19|4267.19|4267.97|4267.97|4267.19|4267.19|0
1638434810000|2021-12-02 08:46:50|4267.09|4267.09|4267.4|4267.4|4267.4|4267.4|4267.09|4267.09|0
1638434820000|2021-12-02 08:47:00|4267.87|4267.87|4268.16|4268.16|4268.16|4268.16|4267.71|4267.71|0
1638434830000|2021-12-02 08:47:10|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|0
1638434840000|2021-12-02 08:47:20|4267.89|4267.89|4267.89|4267.89|4267.89|4267.89|4267.89|4267.89|0
1638434850000|2021-12-02 08:47:30|4267.79|4267.79|4268.07|4268.07|4268.07|4268.07|4267.17|4267.17|0
1638434860000|2021-12-02 08:47:40|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|0
1638434870000|2021-12-02 08:47:50|4267.76|4267.76|4267.76|4267.76|4267.76|4267.76|4267.76|4267.76|0
1638434880000|2021-12-02 08:48:00|4267.13|4267.13|4266.67|4266.67|4267.13|4267.13|4266.67|4266.67|0
1638434890000|2021-12-02 08:48:10|4266.52|4266.52|4266.69|4266.69|4266.85|4266.85|4266.2|4266.2|0
1638434900000|2021-12-02 08:48:20|4266.51|4266.51|4267.13|4267.13|4267.13|4267.13|4266.51|4266.51|0
1638434910000|2021-12-02 08:48:30|4267.44|4267.44|4267.08|4267.08|4267.44|4267.44|4267.08|4267.08|0
1638434920000|2021-12-02 08:48:40|4266.77|4266.77|4267.08|4267.08|4267.08|4267.08|4266.77|4266.77|0
1638434930000|2021-12-02 08:48:50|4266.77|4266.77|4266.77|4266.77|4266.77|4266.77|4266.77|4266.77|0
1638434940000|2021-12-02 08:49:00|4266.14|4266.14|4266.36|4266.36|4266.45|4266.45|4266.14|4266.14|0
1638434950000|2021-12-02 08:49:10|4266.45|4266.45|4266.36|4266.36|4266.45|4266.45|4266.36|4266.36|0
1638434960000|2021-12-02 08:49:20|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|0
1638434970000|2021-12-02 08:49:30|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|0
1638434980000|2021-12-02 08:49:40|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|4265.87|0
1638434990000|2021-12-02 08:49:50|4266.18|4266.18|4265.87|4265.87|4266.18|4266.18|4265.87|4265.87|0
1638435000000|2021-12-02 08:50:00|4266.18|4266.18|4265.87|4265.87|4266.18|4266.18|4265.87|4265.87|0
1638435010000|2021-12-02 08:50:10|4265.56|4265.56|4263.69|4263.69|4265.56|4265.56|4263.69|4263.69|0
1638435020000|2021-12-02 08:50:20|4264|4264|4263.45|4263.45|4264|4264|4263.45|4263.45|0
1638435030000|2021-12-02 08:50:30|4263.14|4263.14|4261.52|4261.52|4263.14|4263.14|4261.52|4261.52|0
1638435040000|2021-12-02 08:50:40|4261.83|4261.83|4262.81|4262.81|4263.12|4263.12|4261.56|4261.56|0
1638435050000|2021-12-02 08:50:50|4263.12|4263.12|4263.03|4263.03|4263.12|4263.12|4262.77|4262.77|0
1638435060000|2021-12-02 08:51:00|4262.91|4262.91|4261.91|4261.91|4262.91|4262.91|4261.91|4261.91|0
1638435070000|2021-12-02 08:51:10|4261.86|4261.86|4262.45|4262.45|4262.45|4262.45|4261.54|4261.54|0
1638435080000|2021-12-02 08:51:20|4262.35|4262.35|4262.35|4262.35|4262.45|4262.45|4262.35|4262.35|0
1638435090000|2021-12-02 08:51:30|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|0
1638435100000|2021-12-02 08:51:40|4262.89|4262.89|4263.11|4263.11|4263.11|4263.11|4262.89|4262.89|0
1638435110000|2021-12-02 08:51:50|4263.3|4263.3|4264.54|4264.54|4264.54|4264.54|4263.3|4263.3|0
1638435120000|2021-12-02 08:52:00|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|0
1638435130000|2021-12-02 08:52:10|4264.54|4264.54|4265.47|4265.47|4265.47|4265.47|4264.54|4264.54|0
1638435150000|2021-12-02 08:52:30|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|0
1638435160000|2021-12-02 08:52:40|4265.25|4265.25|4265.88|4265.88|4265.88|4265.88|4265.25|4265.25|0
1638435180000|2021-12-02 08:53:00|4265.97|4265.97|4265.97|4265.97|4265.97|4265.97|4265.97|4265.97|0
1638435190000|2021-12-02 08:53:10|4266.28|4266.28|4266.59|4266.59|4266.59|4266.59|4266.28|4266.28|0
1638435200000|2021-12-02 08:53:20|4267.05|4267.05|4268.45|4268.45|4268.45|4268.45|4267.05|4267.05|0
1638435210000|2021-12-02 08:53:30|4268.76|4268.76|4269.08|4269.08|4269.08|4269.08|4268.76|4268.76|0
1638435220000|2021-12-02 08:53:40|4269.23|4269.23|4269.38|4269.38|4269.38|4269.38|4269.23|4269.23|0
1638435230000|2021-12-02 08:53:50|4269.46|4269.46|4269.52|4269.52|4269.52|4269.52|4269.46|4269.46|0
1638435240000|2021-12-02 08:54:00|4269.57|4269.57|4270.57|4270.57|4270.57|4270.57|4269.57|4269.57|0
1638435250000|2021-12-02 08:54:10|4270.66|4270.66|4271.44|4271.44|4271.44|4271.44|4270.51|4270.51|0
1638435260000|2021-12-02 08:54:20|4271.6|4271.6|4271.6|4271.6|4271.6|4271.6|4271.29|4271.29|0
1638435290000|2021-12-02 08:54:50|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|0
1638435300000|2021-12-02 08:55:00|4271.79|4271.79|4271.15|4271.15|4272.1|4272.1|4271.05|4271.05|0
1638435310000|2021-12-02 08:55:10|4271.77|4271.77|4274.03|4274.03|4274.03|4274.03|4271.77|4271.77|0
1638435320000|2021-12-02 08:55:20|4273.73|4273.73|4273.73|4273.73|4273.73|4273.73|4273.73|4273.73|0
1638435330000|2021-12-02 08:55:30|4274.66|4274.66|4274.98|4274.98|4274.98|4274.98|4274.66|4274.66|0
1638435340000|2021-12-02 08:55:40|4274.26|4274.26|4273.92|4273.92|4274.26|4274.26|4273.92|4273.92|0
1638435350000|2021-12-02 08:55:50|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|0
1638435360000|2021-12-02 08:56:00|4273.76|4273.76|4273.82|4273.82|4273.82|4273.82|4273.53|4273.53|0
1638435370000|2021-12-02 08:56:10|4273.51|4273.51|4273.2|4273.2|4273.51|4273.51|4272.88|4272.88|0
1638435390000|2021-12-02 08:56:30|4273.29|4273.29|4272.83|4272.83|4273.29|4273.29|4272.83|4272.83|0
1638435400000|2021-12-02 08:56:40|4272.52|4272.52|4272.81|4272.81|4272.81|4272.81|4272.42|4272.42|0
1638435410000|2021-12-02 08:56:50|4272.19|4272.19|4270.79|4270.79|4272.19|4272.19|4270.47|4270.47|0
1638435420000|2021-12-02 08:57:00|4270.63|4270.63|4270.45|4270.45|4270.63|4270.63|4270.45|4270.45|0
1638435430000|2021-12-02 08:57:10|4270.13|4270.13|4269.98|4269.98|4270.13|4270.13|4269.98|4269.98|0
1638435440000|2021-12-02 08:57:20|4270.44|4270.44|4270.53|4270.53|4270.53|4270.53|4270.44|4270.44|0
1638435450000|2021-12-02 08:57:30|4270.85|4270.85|4270.53|4270.53|4270.85|4270.85|4270.53|4270.53|0
1638435460000|2021-12-02 08:57:40|4270.38|4270.38|4271.26|4271.26|4271.41|4271.41|4270.38|4270.38|0
1638435470000|2021-12-02 08:57:50|4270.94|4270.94|4271.13|4271.13|4271.13|4271.13|4270.94|4270.94|0
1638435480000|2021-12-02 08:58:00|4271.17|4271.17|4270.37|4270.37|4271.26|4271.26|4270.37|4270.37|0
1638435490000|2021-12-02 08:58:10|4270.27|4270.27|4270.27|4270.27|4270.27|4270.27|4269.65|4269.65|0
1638435500000|2021-12-02 08:58:20|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|0
1638435510000|2021-12-02 08:58:30|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|0
1638435520000|2021-12-02 08:58:40|4269.84|4269.84|4268.33|4268.33|4269.84|4269.84|4268.33|4268.33|0
1638435530000|2021-12-02 08:58:50|4268.02|4268.02|4267.83|4267.83|4268.02|4268.02|4267.83|4267.83|0
1638435540000|2021-12-02 08:59:00|4267.99|4267.99|4267.91|4267.91|4267.99|4267.99|4267.91|4267.91|0
1638435550000|2021-12-02 08:59:10|4267.29|4267.29|4267.28|4267.28|4267.6|4267.6|4266.97|4266.97|0
1638435560000|2021-12-02 08:59:20|4268.22|4268.22|4269.16|4269.16|4269.16|4269.16|4268.22|4268.22|0
1638435570000|2021-12-02 08:59:30|4269.46|4269.46|4269.83|4269.83|4269.83|4269.83|4269.42|4269.42|0
1638435600000|2021-12-02 09:00:00|4270.01|4270.01|4268.74|4268.74|4270.01|4270.01|4268.61|4268.61|0
1638435610000|2021-12-02 09:00:10|4269.05|4269.05|4268.68|4268.68|4269.05|4269.05|4268.59|4268.59|0
1638435620000|2021-12-02 09:00:20|4268.64|4268.64|4268.64|4268.64|4268.64|4268.64|4268.64|4268.64|0
1638435630000|2021-12-02 09:00:30|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|0
1638435640000|2021-12-02 09:00:40|4268.95|4268.95|4268.76|4268.76|4268.95|4268.95|4268.76|4268.76|0
1638435660000|2021-12-02 09:01:00|4268.45|4268.45|4266.33|4266.33|4268.45|4268.45|4266.29|4266.29|0
1638435670000|2021-12-02 09:01:10|4266.09|4266.09|4266.46|4266.46|4266.46|4266.46|4265.53|4265.53|0
1638435680000|2021-12-02 09:01:20|4265.52|4265.52|4265.21|4265.21|4265.52|4265.52|4265.21|4265.21|0
1638435690000|2021-12-02 09:01:30|4264.59|4264.59|4264.27|4264.27|4264.59|4264.59|4264.27|4264.27|0
1638435700000|2021-12-02 09:01:40|4264.19|4264.19|4263.87|4263.87|4264.19|4264.19|4263.87|4263.87|0
1638435710000|2021-12-02 09:01:50|4263.91|4263.91|4263.91|4263.91|4263.91|4263.91|4263.91|4263.91|0
1638435720000|2021-12-02 09:02:00|4263.29|4263.29|4264.22|4264.22|4264.22|4264.22|4263.29|4263.29|0
1638435730000|2021-12-02 09:02:10|4264.54|4264.54|4264.54|4264.54|4264.54|4264.54|4264.54|4264.54|0
1638435740000|2021-12-02 09:02:20|4264.84|4264.84|4265.42|4265.42|4265.42|4265.42|4264.78|4264.78|0
1638435750000|2021-12-02 09:02:30|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|0
1638435760000|2021-12-02 09:02:40|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|0
1638435780000|2021-12-02 09:03:00|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|0
1638435790000|2021-12-02 09:03:10|4265.01|4265.01|4265.43|4265.43|4265.45|4265.45|4264.83|4264.83|0
1638435800000|2021-12-02 09:03:20|4265.74|4265.74|4265.74|4265.74|4265.74|4265.74|4265.74|4265.74|0
1638435810000|2021-12-02 09:03:30|4265.92|4265.92|4267.48|4267.48|4267.48|4267.48|4265.92|4265.92|0
1638435820000|2021-12-02 09:03:40|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|0
1638435830000|2021-12-02 09:03:50|4267.26|4267.26|4267.46|4267.46|4267.46|4267.46|4267.09|4267.09|0
1638435840000|2021-12-02 09:04:00|4267.43|4267.43|4266.5|4266.5|4267.43|4267.43|4266.5|4266.5|0
1638435850000|2021-12-02 09:04:10|4266.66|4266.66|4266.54|4266.54|4266.66|4266.66|4266.04|4266.04|0
1638435860000|2021-12-02 09:04:20|4266.35|4266.35|4266.46|4266.46|4266.7|4266.7|4266.35|4266.35|0
1638435870000|2021-12-02 09:04:30|4266.22|4266.22|4265.91|4265.91|4266.22|4266.22|4265.91|4265.91|0
1638435880000|2021-12-02 09:04:40|4266.07|4266.07|4265.35|4265.35|4266.07|4266.07|4265.35|4265.35|0
1638435900000|2021-12-02 09:05:00|4264.89|4264.89|4265.04|4265.04|4265.04|4265.04|4264.89|4264.89|0
1638435910000|2021-12-02 09:05:10|4265.09|4265.09|4264.46|4264.46|4265.55|4265.55|4264.46|4264.46|0
1638435920000|2021-12-02 09:05:20|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|0
1638435930000|2021-12-02 09:05:30|4263.94|4263.94|4263.62|4263.62|4263.94|4263.94|4263.62|4263.62|0
1638435940000|2021-12-02 09:05:40|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|0
1638435950000|2021-12-02 09:05:50|4264.09|4264.09|4264|4264|4264.09|4264.09|4264|4264|0
1638435960000|2021-12-02 09:06:00|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|0
1638435970000|2021-12-02 09:06:10|4264.53|4264.53|4264.59|4264.59|4264.76|4264.76|4264.53|4264.53|0
1638435980000|2021-12-02 09:06:20|4264.83|4264.83|4264.83|4264.83|4264.83|4264.83|4264.83|4264.83|0
1638435990000|2021-12-02 09:06:30|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|0
1638436000000|2021-12-02 09:06:40|4266.08|4266.08|4266.55|4266.55|4266.55|4266.55|4266.08|4266.08|0
1638436020000|2021-12-02 09:07:00|4266.39|4266.39|4266.32|4266.32|4266.39|4266.39|4266.15|4266.15|0
1638436030000|2021-12-02 09:07:10|4266.95|4266.95|4267.26|4267.26|4267.26|4267.26|4266.95|4266.95|0
1638436040000|2021-12-02 09:07:20|4267.63|4267.63|4267.16|4267.16|4267.63|4267.63|4267.16|4267.16|0
1638436060000|2021-12-02 09:07:40|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|0
1638436070000|2021-12-02 09:07:50|4267.31|4267.31|4266.87|4266.87|4267.31|4267.31|4266.55|4266.55|0
1638436080000|2021-12-02 09:08:00|4266.77|4266.77|4265.9|4265.9|4266.77|4266.77|4265.9|4265.9|0
1638436090000|2021-12-02 09:08:10|4265.58|4265.58|4266.52|4266.52|4266.52|4266.52|4265.58|4265.58|0
1638436100000|2021-12-02 09:08:20|4266.68|4266.68|4266.49|4266.49|4266.68|4266.68|4266.49|4266.49|0
1638436110000|2021-12-02 09:08:30|4266.4|4266.4|4265.43|4265.43|4266.4|4266.4|4264.81|4264.81|0
1638436120000|2021-12-02 09:08:40|4265.38|4265.38|4266.84|4266.84|4266.84|4266.84|4265.36|4265.36|0
1638436130000|2021-12-02 09:08:50|4267.15|4267.15|4267.46|4267.46|4267.46|4267.46|4267.15|4267.15|0
1638436140000|2021-12-02 09:09:00|4267.14|4267.14|4267.32|4267.32|4267.32|4267.32|4267.14|4267.14|0
1638436160000|2021-12-02 09:09:20|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|0
1638436170000|2021-12-02 09:09:30|4266.7|4266.7|4267.89|4267.89|4267.89|4267.89|4266.64|4266.64|0
1638436180000|2021-12-02 09:09:40|4267.59|4267.59|4267.11|4267.11|4267.74|4267.74|4267.11|4267.11|0
1638436190000|2021-12-02 09:09:50|4266.96|4266.96|4267.11|4267.11|4267.11|4267.11|4266.96|4266.96|0
1638436200000|2021-12-02 09:10:00|4267.43|4267.43|4268.14|4268.14|4268.14|4268.14|4267.43|4267.43|0
1638436210000|2021-12-02 09:10:10|4268.45|4268.45|4268.45|4268.45|4268.45|4268.45|4268.45|4268.45|0
1638436220000|2021-12-02 09:10:20|4268.3|4268.3|4268.56|4268.56|4268.56|4268.56|4268.3|4268.3|0
1638436230000|2021-12-02 09:10:30|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|0
1638436260000|2021-12-02 09:11:00|4269.18|4269.18|4270.23|4270.23|4270.23|4270.23|4269.18|4269.18|0
1638436270000|2021-12-02 09:11:10|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|0
1638436280000|2021-12-02 09:11:20|4270.5|4270.5|4270.78|4270.78|4270.78|4270.78|4270.5|4270.5|0
1638436290000|2021-12-02 09:11:30|4270.62|4270.62|4271.24|4271.24|4271.24|4271.24|4270.62|4270.62|0
1638436300000|2021-12-02 09:11:40|4271.34|4271.34|4271.43|4271.43|4271.43|4271.43|4271.34|4271.34|0
1638436310000|2021-12-02 09:11:50|4272.14|4272.14|4272.44|4272.44|4272.44|4272.44|4272.14|4272.14|0
1638436320000|2021-12-02 09:12:00|4272.29|4272.29|4271.92|4271.92|4272.54|4272.54|4271.6|4271.6|0
1638436330000|2021-12-02 09:12:10|4271.29|4271.29|4270.67|4270.67|4271.44|4271.44|4270.51|4270.51|0
1638436340000|2021-12-02 09:12:20|4270.61|4270.61|4270.84|4270.84|4270.84|4270.84|4270.37|4270.37|0
1638436350000|2021-12-02 09:12:30|4270.53|4270.53|4270.48|4270.48|4270.57|4270.57|4270.48|4270.48|0
1638436370000|2021-12-02 09:12:50|4270.57|4270.57|4270.49|4270.49|4270.57|4270.57|4270.49|4270.49|0
1638436380000|2021-12-02 09:13:00|4270.41|4270.41|4270.68|4270.68|4270.76|4270.76|4270.14|4270.14|0
1638436390000|2021-12-02 09:13:10|4270.38|4270.38|4269.87|4269.87|4270.38|4270.38|4269.87|4269.87|0
1638436400000|2021-12-02 09:13:20|4269.78|4269.78|4270.18|4270.18|4270.18|4270.18|4269.78|4269.78|0
1638436410000|2021-12-02 09:13:30|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|4270.02|4270.02|0
1638436420000|2021-12-02 09:13:40|4270.65|4270.65|4271.3|4271.3|4271.3|4271.3|4270.65|4270.65|0
1638436430000|2021-12-02 09:13:50|4270.52|4270.52|4270.83|4270.83|4270.83|4270.83|4270.52|4270.52|0
1638436440000|2021-12-02 09:14:00|4270.71|4270.71|4270.71|4270.71|4270.71|4270.71|4270.71|4270.71|0
1638436450000|2021-12-02 09:14:10|4270.81|4270.81|4269.93|4269.93|4270.81|4270.81|4269.93|4269.93|0
1638436460000|2021-12-02 09:14:20|4270.25|4270.25|4269.97|4269.97|4270.25|4270.25|4269.67|4269.67|0
1638436470000|2021-12-02 09:14:30|4269.19|4269.19|4269.35|4269.35|4269.35|4269.35|4269.04|4269.04|0
1638436480000|2021-12-02 09:14:40|4269.04|4269.04|4269.29|4269.29|4269.29|4269.29|4269.04|4269.04|0
1638436490000|2021-12-02 09:14:50|4269.91|4269.91|4269.54|4269.54|4270.22|4270.22|4269.54|4269.54|0
1638436500000|2021-12-02 09:15:00|4269.42|4269.42|4270.36|4270.36|4270.36|4270.36|4269.42|4269.42|0
1638436510000|2021-12-02 09:15:10|4270.51|4270.51|4270.04|4270.04|4270.67|4270.67|4269.89|4269.89|0
1638436520000|2021-12-02 09:15:20|4269.73|4269.73|4269.73|4269.73|4269.73|4269.73|4269.73|4269.73|0
1638436530000|2021-12-02 09:15:30|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|0
1638436540000|2021-12-02 09:15:40|4269.73|4269.73|4270.2|4270.2|4270.2|4270.2|4269.73|4269.73|0
1638436550000|2021-12-02 09:15:50|4270.29|4270.29|4269.98|4269.98|4270.29|4270.29|4269.98|4269.98|0
1638436560000|2021-12-02 09:16:00|4270.05|4270.05|4269.54|4269.54|4270.05|4270.05|4269.54|4269.54|0
1638436570000|2021-12-02 09:16:10|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|0
1638436580000|2021-12-02 09:16:20|4269.79|4269.79|4269.48|4269.48|4269.79|4269.79|4269.48|4269.48|0
1638436590000|2021-12-02 09:16:30|4269.33|4269.33|4269.33|4269.33|4269.33|4269.33|4269.33|4269.33|0
1638436600000|2021-12-02 09:16:40|4269.64|4269.64|4269.49|4269.49|4269.64|4269.64|4269.49|4269.49|0
1638436610000|2021-12-02 09:16:50|4269.97|4269.97|4270.32|4270.32|4270.32|4270.32|4269.91|4269.91|0
1638436620000|2021-12-02 09:17:00|4270|4270|4270.04|4270.04|4270.13|4270.13|4269.82|4269.82|0
1638436630000|2021-12-02 09:17:10|4269.42|4269.42|4269.95|4269.95|4269.95|4269.95|4269.33|4269.33|0
1638436640000|2021-12-02 09:17:20|4270.58|4270.58|4270.73|4270.73|4270.73|4270.73|4270.58|4270.58|0
1638436650000|2021-12-02 09:17:30|4271.04|4271.04|4271.04|4271.04|4271.04|4271.04|4271.04|4271.04|0
1638436670000|2021-12-02 09:17:50|4270.92|4270.92|4271.16|4271.16|4271.16|4271.16|4270.88|4270.88|0
1638436680000|2021-12-02 09:18:00|4271.48|4271.48|4271.79|4271.79|4271.79|4271.79|4271.48|4271.48|0
1638436690000|2021-12-02 09:18:10|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|0
1638436700000|2021-12-02 09:18:20|4271.78|4271.78|4271.69|4271.69|4271.78|4271.78|4271.69|4271.69|0
1638436710000|2021-12-02 09:18:30|4272|4272|4271.37|4271.37|4272|4272|4271.37|4271.37|0
1638436720000|2021-12-02 09:18:40|4271.06|4271.06|4269.98|4269.98|4271.06|4271.06|4269.98|4269.98|0
1638436730000|2021-12-02 09:18:50|4269.82|4269.82|4270.13|4270.13|4270.13|4270.13|4269.82|4269.82|0
1638436750000|2021-12-02 09:19:10|4269.82|4269.82|4268.71|4268.71|4269.82|4269.82|4268.71|4268.71|0
1638436760000|2021-12-02 09:19:20|4267.77|4267.77|4268.56|4268.56|4268.71|4268.71|4267.77|4267.77|0
1638436780000|2021-12-02 09:19:40|4268.25|4268.25|4267.94|4267.94|4268.25|4268.25|4267.94|4267.94|0
1638436790000|2021-12-02 09:19:50|4267.63|4267.63|4267.78|4267.78|4268.25|4268.25|4267.63|4267.63|0
1638436800000|2021-12-02 09:20:00|4267.93|4267.93|4267.22|4267.22|4267.93|4267.93|4267.22|4267.22|0
1638436810000|2021-12-02 09:20:10|4267.12|4267.12|4267.43|4267.43|4267.43|4267.43|4267.12|4267.12|0
1638436820000|2021-12-02 09:20:20|4267.74|4267.74|4268.02|4268.02|4268.14|4268.14|4267.74|4267.74|0
1638436830000|2021-12-02 09:20:30|4268.34|4268.34|4268.3|4268.3|4268.65|4268.65|4267.37|4267.37|0
1638436850000|2021-12-02 09:20:50|4267.99|4267.99|4268.3|4268.3|4268.62|4268.62|4267.99|4267.99|0
1638436860000|2021-12-02 09:21:00|4268.62|4268.62|4268.1|4268.1|4268.62|4268.62|4268.1|4268.1|0
1638436890000|2021-12-02 09:21:30|4267.79|4267.79|4268.1|4268.1|4268.1|4268.1|4267.79|4267.79|0
1638436910000|2021-12-02 09:21:50|4268.42|4268.42|4268.42|4268.42|4268.42|4268.42|4268.42|4268.42|0
1638436920000|2021-12-02 09:22:00|4268.26|4268.26|4268.88|4268.88|4268.88|4268.88|4268.26|4268.26|0
1638436930000|2021-12-02 09:22:10|4268.97|4268.97|4269.11|4269.11|4269.21|4269.21|4268.97|4268.97|0
1638436940000|2021-12-02 09:22:20|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|0
1638436950000|2021-12-02 09:22:30|4269.45|4269.45|4269.76|4269.76|4269.76|4269.76|4269.45|4269.45|0
1638436960000|2021-12-02 09:22:40|4269.14|4269.14|4269.14|4269.14|4269.14|4269.14|4269.14|4269.14|0
1638436970000|2021-12-02 09:22:50|4268.51|4268.51|4269.45|4269.45|4269.45|4269.45|4268.2|4268.2|0
1638436980000|2021-12-02 09:23:00|4268.51|4268.51|4267.59|4267.59|4268.51|4268.51|4267.59|4267.59|0
1638436990000|2021-12-02 09:23:10|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|0
1638437000000|2021-12-02 09:23:20|4268.36|4268.36|4268.99|4268.99|4268.99|4268.99|4268.36|4268.36|0
1638437010000|2021-12-02 09:23:30|4269.08|4269.08|4268.92|4268.92|4269.08|4269.08|4268.92|4268.92|0
1638437020000|2021-12-02 09:23:40|4268.61|4268.61|4269.22|4269.22|4269.22|4269.22|4268.61|4268.61|0
1638437030000|2021-12-02 09:23:50|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|0
1638437040000|2021-12-02 09:24:00|4269.56|4269.56|4270.23|4270.23|4270.23|4270.23|4269.56|4269.56|0
1638437060000|2021-12-02 09:24:20|4270.32|4270.32|4270.17|4270.17|4270.32|4270.32|4270.17|4270.17|0
1638437070000|2021-12-02 09:24:30|4270.01|4270.01|4269.74|4269.74|4270.01|4270.01|4269.74|4269.74|0
1638437100000|2021-12-02 09:25:00|4268.81|4268.81|4269.34|4269.34|4269.43|4269.43|4268.81|4268.81|0
1638437110000|2021-12-02 09:25:10|4269.19|4269.19|4268.33|4268.33|4269.33|4269.33|4268.33|4268.33|0
1638437120000|2021-12-02 09:25:20|4268.03|4268.03|4268.56|4268.56|4268.65|4268.65|4268.03|4268.03|0
1638437140000|2021-12-02 09:25:40|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|0
1638437150000|2021-12-02 09:25:50|4268.44|4268.44|4268.24|4268.24|4268.44|4268.44|4268.24|4268.24|0
1638437160000|2021-12-02 09:26:00|4268.2|4268.2|4268.15|4268.15|4268.26|4268.26|4267.95|4267.95|0
1638437170000|2021-12-02 09:26:10|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|0
1638437180000|2021-12-02 09:26:20|4267.66|4267.66|4267.32|4267.32|4267.66|4267.66|4267.2|4267.2|0
1638437190000|2021-12-02 09:26:30|4267.01|4267.01|4267.09|4267.09|4267.09|4267.09|4267.01|4267.01|0
1638437200000|2021-12-02 09:26:40|4266.78|4266.78|4266.32|4266.32|4266.78|4266.78|4266.32|4266.32|0
1638437210000|2021-12-02 09:26:50|4265.38|4265.38|4265.7|4265.7|4265.7|4265.7|4265.38|4265.38|0
1638437220000|2021-12-02 09:27:00|4265.07|4265.07|4266.59|4266.59|4266.78|4266.78|4265.07|4265.07|0
1638437230000|2021-12-02 09:27:10|4266.71|4266.71|4266.53|4266.53|4266.71|4266.71|4266.53|4266.53|0
1638437240000|2021-12-02 09:27:20|4266.72|4266.72|4266.81|4266.81|4266.81|4266.81|4266.72|4266.72|0
1638437250000|2021-12-02 09:27:30|4266.72|4266.72|4266.87|4266.87|4267.02|4267.02|4266.72|4266.72|0
1638437260000|2021-12-02 09:27:40|4267.18|4267.18|4267.49|4267.49|4267.49|4267.49|4267.18|4267.18|0
1638437270000|2021-12-02 09:27:50|4268.12|4268.12|4267.44|4267.44|4268.12|4268.12|4267.44|4267.44|0
1638437280000|2021-12-02 09:28:00|4267.5|4267.5|4267.5|4267.5|4267.5|4267.5|4267.5|4267.5|0
1638437290000|2021-12-02 09:28:10|4268.35|4268.35|4269.21|4269.21|4269.52|4269.52|4268.35|4268.35|0
1638437300000|2021-12-02 09:28:20|4269.3|4269.3|4269.21|4269.21|4269.3|4269.3|4269.21|4269.21|0
1638437320000|2021-12-02 09:28:40|4268.58|4268.58|4268.9|4268.9|4268.9|4268.9|4268.58|4268.58|0
1638437330000|2021-12-02 09:28:50|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|0
1638437340000|2021-12-02 09:29:00|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|0
1638437350000|2021-12-02 09:29:10|4269.61|4269.61|4270.24|4270.24|4270.24|4270.24|4269.61|4269.61|0
1638437370000|2021-12-02 09:29:30|4270.33|4270.33|4270.64|4270.64|4270.64|4270.64|4270.33|4270.33|0
1638437380000|2021-12-02 09:29:40|4270.33|4270.33|4271.42|4271.42|4271.42|4271.42|4270.33|4270.33|0
1638437390000|2021-12-02 09:29:50|4271.48|4271.48|4271.72|4271.72|4271.72|4271.72|4271.41|4271.41|0
1638437400000|2021-12-02 09:30:00|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|0
1638437410000|2021-12-02 09:30:10|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|0
1638437420000|2021-12-02 09:30:20|4270.91|4270.91|4271.83|4271.83|4271.95|4271.95|4270.91|4270.91|0
1638437430000|2021-12-02 09:30:30|4271.52|4271.52|4271.83|4271.83|4271.83|4271.83|4271.52|4271.52|0
1638437450000|2021-12-02 09:30:50|4271.68|4271.68|4271.23|4271.23|4271.68|4271.68|4271.23|4271.23|0
1638437460000|2021-12-02 09:31:00|4271.33|4271.33|4270.82|4270.82|4271.48|4271.48|4270.82|4270.82|0
1638437470000|2021-12-02 09:31:10|4270.5|4270.5|4270.58|4270.58|4270.58|4270.58|4270|4270|0
1638437480000|2021-12-02 09:31:20|4270.27|4270.27|4270.18|4270.18|4270.27|4270.27|4270.18|4270.18|0
1638437490000|2021-12-02 09:31:30|4270.03|4270.03|4270.03|4270.03|4270.03|4270.03|4270.03|4270.03|0
1638437500000|2021-12-02 09:31:40|4269.97|4269.97|4270.28|4270.28|4270.28|4270.28|4269.97|4269.97|0
1638437510000|2021-12-02 09:31:50|4270.43|4270.43|4270.47|4270.47|4270.47|4270.47|4270.43|4270.43|0
1638437520000|2021-12-02 09:32:00|4270.65|4270.65|4270.65|4270.65|4270.65|4270.65|4270.65|4270.65|0
1638437530000|2021-12-02 09:32:10|4270.42|4270.42|4270.4|4270.4|4270.42|4270.42|4270.36|4270.36|0
1638437540000|2021-12-02 09:32:20|4270.21|4270.21|4269.91|4269.91|4270.31|4270.31|4269.91|4269.91|0
1638437550000|2021-12-02 09:32:30|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|0
1638437560000|2021-12-02 09:32:40|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|0
1638437570000|2021-12-02 09:32:50|4267.41|4267.41|4267.41|4267.41|4267.41|4267.41|4267.41|4267.41|0
1638437580000|2021-12-02 09:33:00|4267.13|4267.13|4264.89|4264.89|4267.13|4267.13|4264.89|4264.89|0
1638437590000|2021-12-02 09:33:10|4264.71|4264.71|4264.71|4264.71|4264.71|4264.71|4264.71|4264.71|0
1638437600000|2021-12-02 09:33:20|4264.63|4264.63|4264.22|4264.22|4264.63|4264.63|4264.22|4264.22|0
1638437610000|2021-12-02 09:33:30|4264.06|4264.06|4263.6|4263.6|4264.06|4264.06|4263.28|4263.28|0
1638437620000|2021-12-02 09:33:40|4263.28|4263.28|4263.6|4263.6|4264.22|4264.22|4263.28|4263.28|0
1638437630000|2021-12-02 09:33:50|4263.75|4263.75|4263.98|4263.98|4263.98|4263.98|4263.75|4263.75|0
1638437650000|2021-12-02 09:34:10|4263.86|4263.86|4263.88|4263.88|4263.88|4263.88|4263.26|4263.26|0
1638437660000|2021-12-02 09:34:20|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|0
1638437670000|2021-12-02 09:34:30|4263.74|4263.74|4263.82|4263.82|4263.82|4263.82|4263.59|4263.59|0
1638437680000|2021-12-02 09:34:40|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|0
1638437690000|2021-12-02 09:34:50|4263.91|4263.91|4264.22|4264.22|4264.22|4264.22|4263.91|4263.91|0
1638437700000|2021-12-02 09:35:00|4264.54|4264.54|4264.85|4264.85|4264.85|4264.85|4264.54|4264.54|0
1638437710000|2021-12-02 09:35:10|4265.03|4265.03|4263.52|4263.52|4265.03|4265.03|4263.43|4263.43|0
1638437720000|2021-12-02 09:35:20|4263.21|4263.21|4263.3|4263.3|4263.3|4263.3|4263.21|4263.21|0
1638437750000|2021-12-02 09:35:50|4263.21|4263.21|4262.8|4262.8|4263.21|4263.21|4262.8|4262.8|0
1638437760000|2021-12-02 09:36:00|4262.71|4262.71|4263|4263|4263.49|4263.49|4262.71|4262.71|0
1638437770000|2021-12-02 09:36:10|4263.02|4263.02|4263.89|4263.89|4263.89|4263.89|4263.02|4263.02|0
1638437780000|2021-12-02 09:36:20|4264.2|4264.2|4264.35|4264.35|4264.35|4264.35|4264.2|4264.2|0
1638437790000|2021-12-02 09:36:30|4264.41|4264.41|4264.73|4264.73|4264.73|4264.73|4264.41|4264.41|0
1638437810000|2021-12-02 09:36:50|4264.9|4264.9|4264.73|4264.73|4264.9|4264.9|4264.73|4264.73|0
1638437820000|2021-12-02 09:37:00|4264.77|4264.77|4265.12|4265.12|4265.12|4265.12|4264.77|4264.77|0
1638437830000|2021-12-02 09:37:10|4265.02|4265.02|4264.62|4264.62|4265.02|4265.02|4264.62|4264.62|0
1638437840000|2021-12-02 09:37:20|4264.93|4264.93|4264.47|4264.47|4264.93|4264.93|4264.47|4264.47|0
1638437850000|2021-12-02 09:37:30|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|0
1638437860000|2021-12-02 09:37:40|4263.72|4263.72|4262.64|4262.64|4264.03|4264.03|4262.64|4262.64|0
1638437870000|2021-12-02 09:37:50|4262.33|4262.33|4263.27|4263.27|4263.27|4263.27|4262.33|4262.33|0
1638437880000|2021-12-02 09:38:00|4263.57|4263.57|4264.23|4264.23|4264.23|4264.23|4263.57|4263.57|0
1638437890000|2021-12-02 09:38:10|4264.54|4264.54|4264.85|4264.85|4264.85|4264.85|4264.54|4264.54|0
1638437900000|2021-12-02 09:38:20|4264.7|4264.7|4264.38|4264.38|4264.7|4264.7|4264.38|4264.38|0
1638437910000|2021-12-02 09:38:30|4264.33|4264.33|4264.03|4264.03|4264.33|4264.33|4263.72|4263.72|0
1638437920000|2021-12-02 09:38:40|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|0
1638437930000|2021-12-02 09:38:50|4263.62|4263.62|4263.94|4263.94|4263.94|4263.94|4263.62|4263.62|0
1638437940000|2021-12-02 09:39:00|4263.84|4263.84|4264|4264|4264|4264|4263.84|4263.84|0
1638437960000|2021-12-02 09:39:20|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|0
1638437970000|2021-12-02 09:39:30|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|0
1638437980000|2021-12-02 09:39:40|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|0
1638437990000|2021-12-02 09:39:50|4264.52|4264.52|4264.84|4264.84|4264.84|4264.84|4264.52|4264.52|0
1638438010000|2021-12-02 09:40:10|4265.15|4265.15|4265.76|4265.76|4266.07|4266.07|4265.15|4265.15|0
1638438030000|2021-12-02 09:40:30|4266.07|4266.07|4266.07|4266.07|4266.07|4266.07|4266.07|4266.07|0
1638438040000|2021-12-02 09:40:40|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|0
1638438050000|2021-12-02 09:40:50|4265.61|4265.61|4266.11|4266.11|4266.11|4266.11|4264.99|4264.99|0
1638438060000|2021-12-02 09:41:00|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|0
1638438070000|2021-12-02 09:41:10|4266.11|4266.11|4266.55|4266.55|4266.55|4266.55|4265.93|4265.93|0
1638438080000|2021-12-02 09:41:20|4266.54|4266.54|4266.6|4266.6|4266.69|4266.69|4266.54|4266.54|0
1638438090000|2021-12-02 09:41:30|4266.56|4266.56|4266.71|4266.71|4266.71|4266.71|4266.56|4266.56|0
1638438100000|2021-12-02 09:41:40|4266.4|4266.4|4265.78|4265.78|4266.4|4266.4|4265.78|4265.78|0
1638438110000|2021-12-02 09:41:50|4265.61|4265.61|4265.29|4265.29|4265.61|4265.61|4265.29|4265.29|0
1638438120000|2021-12-02 09:42:00|4265.2|4265.2|4265.09|4265.09|4265.41|4265.41|4265.09|4265.09|0
1638438130000|2021-12-02 09:42:10|4264.78|4264.78|4264.78|4264.78|4264.78|4264.78|4264.78|4264.78|0
1638438140000|2021-12-02 09:42:20|4264.82|4264.82|4264.21|4264.21|4264.82|4264.82|4264.21|4264.21|0
1638438150000|2021-12-02 09:42:30|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|4264.52|0
1638438160000|2021-12-02 09:42:40|4264.21|4264.21|4264.21|4264.21|4264.21|4264.21|4264.21|4264.21|0
1638438170000|2021-12-02 09:42:50|4264.15|4264.15|4264.54|4264.54|4264.54|4264.54|4263.92|4263.92|0
1638438180000|2021-12-02 09:43:00|4264.5|4264.5|4263.88|4263.88|4264.5|4264.5|4263.88|4263.88|0
1638438190000|2021-12-02 09:43:10|4263.78|4263.78|4264.15|4264.15|4264.15|4264.15|4263.78|4263.78|0
1638438200000|2021-12-02 09:43:20|4264.46|4264.46|4264.93|4264.93|4264.93|4264.93|4264.46|4264.46|0
1638438210000|2021-12-02 09:43:30|4264.61|4264.61|4264.57|4264.57|4264.61|4264.61|4264.57|4264.57|0
1638438220000|2021-12-02 09:43:40|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|0
1638438230000|2021-12-02 09:43:50|4264.85|4264.85|4264.93|4264.93|4264.93|4264.93|4264.85|4264.85|0
1638438240000|2021-12-02 09:44:00|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|0
1638438250000|2021-12-02 09:44:10|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|0
1638438270000|2021-12-02 09:44:30|4264.51|4264.51|4264.51|4264.51|4264.51|4264.51|4264.51|4264.51|0
1638438280000|2021-12-02 09:44:40|4264.82|4264.82|4264.82|4264.82|4265.13|4265.13|4264.82|4264.82|0
1638438290000|2021-12-02 09:44:50|4264.88|4264.88|4265.03|4265.03|4265.03|4265.03|4264.88|4264.88|0
1638438300000|2021-12-02 09:45:00|4264.73|4264.73|4264.74|4264.74|4264.74|4264.74|4264.55|4264.55|0
1638438310000|2021-12-02 09:45:10|4264.42|4264.42|4264.92|4264.92|4264.92|4264.92|4264.42|4264.42|0
1638438320000|2021-12-02 09:45:20|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|0
1638438330000|2021-12-02 09:45:30|4264.46|4264.46|4263.68|4263.68|4264.46|4264.46|4263.68|4263.68|0
1638438340000|2021-12-02 09:45:40|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|0
1638438360000|2021-12-02 09:46:00|4263.47|4263.47|4261.11|4261.11|4263.47|4263.47|4260.48|4260.48|0
1638438370000|2021-12-02 09:46:10|4261.22|4261.22|4261.85|4261.85|4261.85|4261.85|4261.22|4261.22|0
1638438380000|2021-12-02 09:46:20|4261.54|4261.54|4261.35|4261.35|4261.54|4261.54|4261.3|4261.3|0
1638438410000|2021-12-02 09:46:50|4261.66|4261.66|4261.75|4261.75|4261.75|4261.75|4261.66|4261.66|0
1638438430000|2021-12-02 09:47:10|4262.05|4262.05|4262.15|4262.15|4262.15|4262.15|4262.05|4262.05|0
1638438450000|2021-12-02 09:47:30|4262.26|4262.26|4262.36|4262.36|4262.36|4262.36|4262.26|4262.26|0
1638438460000|2021-12-02 09:47:40|4262.41|4262.41|4263.29|4263.29|4263.29|4263.29|4262.41|4262.41|0
1638438470000|2021-12-02 09:47:50|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|0
1638438480000|2021-12-02 09:48:00|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|0
1638438490000|2021-12-02 09:48:10|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|0
1638438500000|2021-12-02 09:48:20|4262.81|4262.81|4262.77|4262.77|4262.81|4262.81|4262.77|4262.77|0
1638438510000|2021-12-02 09:48:30|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|0
1638438520000|2021-12-02 09:48:40|4263.17|4263.17|4263.17|4263.17|4263.17|4263.17|4263.17|4263.17|0
1638438540000|2021-12-02 09:49:00|4263.33|4263.33|4263.49|4263.49|4263.49|4263.49|4263.17|4263.17|0
1638438550000|2021-12-02 09:49:10|4263.17|4263.17|4262.87|4262.87|4263.17|4263.17|4262.87|4262.87|0
1638438560000|2021-12-02 09:49:20|4262.72|4262.72|4262.76|4262.76|4262.76|4262.76|4262.72|4262.72|0
1638438570000|2021-12-02 09:49:30|4262.7|4262.7|4262.37|4262.37|4262.7|4262.7|4262.37|4262.37|0
1638438580000|2021-12-02 09:49:40|4262.68|4262.68|4262.68|4262.68|4262.99|4262.99|4262.68|4262.68|0
1638438590000|2021-12-02 09:49:50|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|0
1638438600000|2021-12-02 09:50:00|4263.46|4263.46|4263.91|4263.91|4263.91|4263.91|4263.46|4263.46|0
1638438610000|2021-12-02 09:50:10|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|0
1638438620000|2021-12-02 09:50:20|4264.02|4264.02|4263.7|4263.7|4264.02|4264.02|4263.7|4263.7|0
1638438630000|2021-12-02 09:50:30|4263.8|4263.8|4263.97|4263.97|4263.97|4263.97|4263.8|4263.8|0
1638438640000|2021-12-02 09:50:40|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|0
1638438660000|2021-12-02 09:51:00|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|0
1638438670000|2021-12-02 09:51:10|4264.3|4264.3|4264.47|4264.47|4264.47|4264.47|4264.3|4264.3|0
1638438680000|2021-12-02 09:51:20|4264.16|4264.16|4263.5|4263.5|4264.16|4264.16|4263.5|4263.5|0
1638438690000|2021-12-02 09:51:30|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|0
1638438700000|2021-12-02 09:51:40|4262.88|4262.88|4262.88|4262.88|4262.88|4262.88|4262.88|4262.88|0
1638438710000|2021-12-02 09:51:50|4263.03|4263.03|4263.34|4263.34|4263.34|4263.34|4263.03|4263.03|0
1638438720000|2021-12-02 09:52:00|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|0
1638438740000|2021-12-02 09:52:20|4263.96|4263.96|4264.11|4264.11|4264.11|4264.11|4263.65|4263.65|0
1638438750000|2021-12-02 09:52:30|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|0
1638438770000|2021-12-02 09:52:50|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|0
1638438780000|2021-12-02 09:53:00|4263.94|4263.94|4264.04|4264.04|4264.04|4264.04|4263.94|4263.94|0
1638438790000|2021-12-02 09:53:10|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|4264.08|0
1638438810000|2021-12-02 09:53:30|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|0
1638438820000|2021-12-02 09:53:40|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|0
1638438840000|2021-12-02 09:54:00|4264.31|4264.31|4263.91|4263.91|4264.31|4264.31|4263.91|4263.91|0
1638438850000|2021-12-02 09:54:10|4264|4264|4264|4264|4264|4264|4264|4264|0
1638438860000|2021-12-02 09:54:20|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|0
1638438880000|2021-12-02 09:54:40|4264.22|4264.22|4264.03|4264.03|4264.22|4264.22|4263.94|4263.94|0
1638438890000|2021-12-02 09:54:50|4263.88|4263.88|4263.57|4263.57|4264.03|4264.03|4263.57|4263.57|0
1638438900000|2021-12-02 09:55:00|4264.18|4264.18|4264.03|4264.03|4264.18|4264.18|4264.03|4264.03|0
1638438910000|2021-12-02 09:55:10|4264.34|4264.34|4264.65|4264.65|4264.65|4264.65|4264.34|4264.34|0
1638438930000|2021-12-02 09:55:30|4264.96|4264.96|4265.05|4265.05|4265.05|4265.05|4264.96|4264.96|0
1638438950000|2021-12-02 09:55:50|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|0
1638438960000|2021-12-02 09:56:00|4264.9|4264.9|4265.37|4265.37|4265.37|4265.37|4264.9|4264.9|0
1638438970000|2021-12-02 09:56:10|4265.32|4265.32|4265.37|4265.37|4265.37|4265.37|4265.32|4265.32|0
1638438990000|2021-12-02 09:56:30|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|0
1638439000000|2021-12-02 09:56:40|4265.77|4265.77|4265.89|4265.89|4265.89|4265.89|4265.77|4265.77|0
1638439020000|2021-12-02 09:57:00|4265.27|4265.27|4265.18|4265.18|4265.27|4265.27|4265.18|4265.18|0
1638439030000|2021-12-02 09:57:10|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|0
1638439060000|2021-12-02 09:57:40|4265.09|4265.09|4264.85|4264.85|4265.09|4265.09|4264.85|4264.85|0
1638439070000|2021-12-02 09:57:50|4264.61|4264.61|4263.93|4263.93|4264.61|4264.61|4263.93|4263.93|0
1638439080000|2021-12-02 09:58:00|4263.83|4263.83|4263.68|4263.68|4263.83|4263.83|4263.68|4263.68|0
1638439090000|2021-12-02 09:58:10|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|0
1638439110000|2021-12-02 09:58:30|4263.88|4263.88|4263.88|4263.88|4263.88|4263.88|4263.88|4263.88|0
1638439140000|2021-12-02 09:59:00|4264.06|4264.06|4264.61|4264.61|4264.61|4264.61|4264.06|4264.06|0
1638439150000|2021-12-02 09:59:10|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|0
1638439160000|2021-12-02 09:59:20|4264.89|4264.89|4265.21|4265.21|4265.21|4265.21|4264.89|4264.89|0
1638439170000|2021-12-02 09:59:30|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|4265.21|4265.21|0
1638439180000|2021-12-02 09:59:40|4265.43|4265.43|4265.43|4265.43|4265.49|4265.49|4265.43|4265.43|0
1638439190000|2021-12-02 09:59:50|4265.72|4265.72|4265.42|4265.42|4265.72|4265.72|4265.42|4265.42|0
1638439200000|2021-12-02 10:00:00|4265.5|4265.5|4264.21|4264.21|4265.5|4265.5|4264.21|4264.21|0
1638439210000|2021-12-02 10:00:10|4264.15|4264.15|4264.39|4264.39|4264.39|4264.39|4264.15|4264.15|0
1638439230000|2021-12-02 10:00:30|4264.3|4264.3|4264.14|4264.14|4264.3|4264.3|4264.14|4264.14|0
1638439240000|2021-12-02 10:00:40|4264.02|4264.02|4264.02|4264.02|4264.02|4264.02|4264.02|4264.02|0
1638439250000|2021-12-02 10:00:50|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|0
1638439260000|2021-12-02 10:01:00|4264.02|4264.02|4264.02|4264.02|4264.02|4264.02|4264.02|4264.02|0
1638439290000|2021-12-02 10:01:30|4263.87|4263.87|4263.78|4263.78|4263.87|4263.87|4263.78|4263.78|0
1638439300000|2021-12-02 10:01:40|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|0
1638439310000|2021-12-02 10:01:50|4263.59|4263.59|4263.81|4263.81|4263.81|4263.81|4263.5|4263.5|0
1638439320000|2021-12-02 10:02:00|4264.12|4264.12|4263.81|4263.81|4264.12|4264.12|4263.81|4263.81|0
1638439330000|2021-12-02 10:02:10|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|0
1638439340000|2021-12-02 10:02:20|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|0
1638439350000|2021-12-02 10:02:30|4264.22|4264.22|4263.81|4263.81|4264.22|4264.22|4263.81|4263.81|0
1638439360000|2021-12-02 10:02:40|4263.66|4263.66|4263.5|4263.5|4263.66|4263.66|4263.5|4263.5|0
1638439400000|2021-12-02 10:03:20|4263.76|4263.76|4263.81|4263.81|4263.81|4263.81|4263.76|4263.76|0
1638439430000|2021-12-02 10:03:50|4263.86|4263.86|4265.04|4265.04|4265.04|4265.04|4263.86|4263.86|0
1638439440000|2021-12-02 10:04:00|4265.35|4265.35|4265.7|4265.7|4265.7|4265.7|4265.35|4265.35|0
1638439460000|2021-12-02 10:04:20|4265.66|4265.66|4265.66|4265.66|4265.66|4265.66|4265.66|4265.66|0
1638439470000|2021-12-02 10:04:30|4265.97|4265.97|4266.15|4266.15|4266.15|4266.15|4265.97|4265.97|0
1638439480000|2021-12-02 10:04:40|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|0
1638439490000|2021-12-02 10:04:50|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|0
1638439500000|2021-12-02 10:05:00|4266.43|4266.43|4266.23|4266.23|4266.43|4266.43|4266.07|4266.07|0
1638439510000|2021-12-02 10:05:10|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|0
1638439520000|2021-12-02 10:05:20|4265.96|4265.96|4265.74|4265.74|4266.05|4266.05|4265.74|4265.74|0
1638439530000|2021-12-02 10:05:30|4265.89|4265.89|4266.35|4266.35|4266.35|4266.35|4265.89|4265.89|0
1638439540000|2021-12-02 10:05:40|4266.67|4266.67|4266.67|4266.67|4266.67|4266.67|4266.67|4266.67|0
1638439550000|2021-12-02 10:05:50|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|0
1638439560000|2021-12-02 10:06:00|4267.84|4267.84|4267.53|4267.53|4267.84|4267.84|4267.38|4267.38|0
1638439570000|2021-12-02 10:06:10|4267.44|4267.44|4267.13|4267.13|4267.44|4267.44|4267.03|4267.03|0
1638439580000|2021-12-02 10:06:20|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|0
1638439590000|2021-12-02 10:06:30|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|0
1638439600000|2021-12-02 10:06:40|4266.5|4266.5|4266.27|4266.27|4266.5|4266.5|4266.19|4266.19|0
1638439610000|2021-12-02 10:06:50|4264.71|4264.71|4264.86|4264.86|4265.17|4265.17|4264.71|4264.71|0
1638439620000|2021-12-02 10:07:00|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|0
1638439630000|2021-12-02 10:07:10|4264.67|4264.67|4265.96|4265.96|4265.96|4265.96|4264.67|4264.67|0
1638439640000|2021-12-02 10:07:20|4266.27|4266.27|4266.9|4266.9|4266.9|4266.9|4266.27|4266.27|0
1638439650000|2021-12-02 10:07:30|4267.2|4267.2|4266.76|4266.76|4267.39|4267.39|4266.76|4266.76|0
1638439660000|2021-12-02 10:07:40|4265.99|4265.99|4265.41|4265.41|4266.03|4266.03|4265.41|4265.41|0
1638439680000|2021-12-02 10:08:00|4264.79|4264.79|4265.76|4265.76|4265.76|4265.76|4264.79|4264.79|0
1638439690000|2021-12-02 10:08:10|4265.92|4265.92|4267.18|4267.18|4267.18|4267.18|4265.92|4265.92|0
1638439700000|2021-12-02 10:08:20|4267.37|4267.37|4267.52|4267.52|4267.52|4267.52|4267.37|4267.37|0
1638439710000|2021-12-02 10:08:30|4267.83|4267.83|4267.97|4267.97|4267.97|4267.97|4267.65|4267.65|0
1638439720000|2021-12-02 10:08:40|4267.93|4267.93|4267.3|4267.3|4267.93|4267.93|4267.3|4267.3|0
1638439730000|2021-12-02 10:08:50|4267.21|4267.21|4267.3|4267.3|4267.3|4267.3|4267.21|4267.21|0
1638439740000|2021-12-02 10:09:00|4267.36|4267.36|4267.98|4267.98|4267.98|4267.98|4267.36|4267.36|0
1638439750000|2021-12-02 10:09:10|4267.36|4267.36|4266.86|4266.86|4267.36|4267.36|4266.86|4266.86|0
1638439760000|2021-12-02 10:09:20|4266.71|4266.71|4267.02|4267.02|4267.02|4267.02|4266.71|4266.71|0
1638439770000|2021-12-02 10:09:30|4267.2|4267.2|4267.14|4267.14|4267.2|4267.2|4267.14|4267.14|0
1638439780000|2021-12-02 10:09:40|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|0
1638439800000|2021-12-02 10:10:00|4267.08|4267.08|4267.08|4267.08|4267.08|4267.08|4267.08|4267.08|0
1638439810000|2021-12-02 10:10:10|4266.92|4266.92|4266.12|4266.12|4266.92|4266.92|4266.02|4266.02|0
1638439830000|2021-12-02 10:10:30|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|0
1638439840000|2021-12-02 10:10:40|4265.71|4265.71|4265.71|4265.71|4265.71|4265.71|4265.71|4265.71|0
1638439850000|2021-12-02 10:10:50|4265.56|4265.56|4264.77|4264.77|4265.56|4265.56|4264.77|4264.77|0
1638439870000|2021-12-02 10:11:10|4264.83|4264.83|4265.38|4265.38|4265.45|4265.45|4264.83|4264.83|0
1638439880000|2021-12-02 10:11:20|4264.97|4264.97|4265.91|4265.91|4265.91|4265.91|4264.66|4264.66|0
1638439890000|2021-12-02 10:11:30|4266.03|4266.03|4265.32|4265.32|4266.03|4266.03|4265.32|4265.32|0
1638439920000|2021-12-02 10:12:00|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|0
1638439930000|2021-12-02 10:12:10|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|0
1638439940000|2021-12-02 10:12:20|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|0
1638439950000|2021-12-02 10:12:30|4265.25|4265.25|4265.22|4265.22|4265.25|4265.25|4265.22|4265.22|0
1638439960000|2021-12-02 10:12:40|4265.16|4265.16|4265.48|4265.48|4265.63|4265.63|4265.16|4265.16|0
1638440000000|2021-12-02 10:13:20|4265.42|4265.42|4265.12|4265.12|4265.42|4265.42|4264.8|4264.8|0
1638440010000|2021-12-02 10:13:30|4265.27|4265.27|4265.73|4265.73|4265.89|4265.89|4265.27|4265.27|0
1638440020000|2021-12-02 10:13:40|4265.1|4265.1|4264.25|4264.25|4265.1|4265.1|4264.25|4264.25|0
1638440030000|2021-12-02 10:13:50|4264.27|4264.27|4264.45|4264.45|4264.86|4264.86|4264.27|4264.27|0
1638440040000|2021-12-02 10:14:00|4264.14|4264.14|4264.59|4264.59|4264.64|4264.64|4263.87|4263.87|0
1638440050000|2021-12-02 10:14:10|4265.21|4265.21|4266.33|4266.33|4266.36|4266.36|4265.21|4265.21|0
1638440060000|2021-12-02 10:14:20|4266.64|4266.64|4266.66|4266.66|4266.66|4266.66|4266.64|4266.64|0
1638440080000|2021-12-02 10:14:40|4266.04|4266.04|4265.64|4265.64|4266.04|4266.04|4265.58|4265.58|0
1638440090000|2021-12-02 10:14:50|4265.59|4265.59|4264.19|4264.19|4265.59|4265.59|4264.19|4264.19|0
1638440100000|2021-12-02 10:15:00|4263.57|4263.57|4263.72|4263.72|4263.72|4263.72|4263.57|4263.57|0
1638440110000|2021-12-02 10:15:10|4263.7|4263.7|4264.29|4264.29|4264.63|4264.63|4263.7|4263.7|0
1638440140000|2021-12-02 10:15:40|4264.6|4264.6|4265.07|4265.07|4265.07|4265.07|4264.6|4264.6|0
1638440150000|2021-12-02 10:15:50|4265.22|4265.22|4264.29|4264.29|4265.22|4265.22|4264.29|4264.29|0
1638440160000|2021-12-02 10:16:00|4264.14|4264.14|4264.24|4264.24|4264.24|4264.24|4263.78|4263.78|0
1638440170000|2021-12-02 10:16:10|4264.3|4264.3|4264.61|4264.61|4264.61|4264.61|4264.3|4264.3|0
1638440180000|2021-12-02 10:16:20|4264.31|4264.31|4264.06|4264.06|4264.31|4264.31|4264.02|4264.02|0
1638440190000|2021-12-02 10:16:30|4264.37|4264.37|4264.09|4264.09|4264.58|4264.58|4263.99|4263.99|0
1638440200000|2021-12-02 10:16:40|4264.18|4264.18|4265.57|4265.57|4265.57|4265.57|4264.18|4264.18|0
1638440210000|2021-12-02 10:16:50|4265.42|4265.42|4264.79|4264.79|4265.42|4265.42|4264.79|4264.79|0
1638440220000|2021-12-02 10:17:00|4264.64|4264.64|4264.66|4264.66|4264.76|4264.76|4264.64|4264.64|0
1638440230000|2021-12-02 10:17:10|4264.67|4264.67|4264.22|4264.22|4264.99|4264.99|4264.22|4264.22|0
1638440240000|2021-12-02 10:17:20|4264.53|4264.53|4263.9|4263.9|4264.53|4264.53|4263.9|4263.9|0
1638440250000|2021-12-02 10:17:30|4263.59|4263.59|4263.76|4263.76|4263.76|4263.76|4263.59|4263.59|0
1638440260000|2021-12-02 10:17:40|4263.91|4263.91|4263.76|4263.76|4263.91|4263.91|4263.76|4263.76|0
1638440270000|2021-12-02 10:17:50|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|0
1638440280000|2021-12-02 10:18:00|4263.22|4263.22|4262.51|4262.51|4263.32|4263.32|4262.51|4262.51|0
1638440290000|2021-12-02 10:18:10|4262.47|4262.47|4263.19|4263.19|4263.19|4263.19|4262.47|4262.47|0
1638440300000|2021-12-02 10:18:20|4262.16|4262.16|4261.38|4261.38|4262.16|4262.16|4261.38|4261.38|0
1638440310000|2021-12-02 10:18:30|4261.56|4261.56|4261.68|4261.68|4261.68|4261.68|4261.36|4261.36|0
1638440320000|2021-12-02 10:18:40|4261.52|4261.52|4260.74|4260.74|4261.52|4261.52|4260.74|4260.74|0
1638440330000|2021-12-02 10:18:50|4260.79|4260.79|4260.33|4260.33|4260.79|4260.79|4260.33|4260.33|0
1638440340000|2021-12-02 10:19:00|4260.21|4260.21|4260.17|4260.17|4260.48|4260.48|4260.17|4260.17|0
1638440350000|2021-12-02 10:19:10|4260.63|4260.63|4260.76|4260.76|4260.76|4260.76|4260.63|4260.63|0
1638440360000|2021-12-02 10:19:20|4260.79|4260.79|4261.1|4261.1|4261.1|4261.1|4260.79|4260.79|0
1638440370000|2021-12-02 10:19:30|4260.79|4260.79|4260.34|4260.34|4260.79|4260.79|4260.34|4260.34|0
1638440380000|2021-12-02 10:19:40|4260.49|4260.49|4260.59|4260.59|4260.59|4260.59|4260.49|4260.49|0
1638440390000|2021-12-02 10:19:50|4260.7|4260.7|4260.51|4260.51|4260.7|4260.7|4260.49|4260.49|0
1638440400000|2021-12-02 10:20:00|4260.42|4260.42|4260.91|4260.91|4261.53|4261.53|4260.33|4260.33|0
1638440410000|2021-12-02 10:20:10|4261|4261|4261.14|4261.14|4261.35|4261.35|4261|4261|0
1638440420000|2021-12-02 10:20:20|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|0
1638440430000|2021-12-02 10:20:30|4260.82|4260.82|4258.6|4258.6|4260.82|4260.82|4258.5|4258.5|0
1638440440000|2021-12-02 10:20:40|4258.91|4258.91|4258.73|4258.73|4258.91|4258.91|4258.73|4258.73|0
1638440450000|2021-12-02 10:20:50|4258.42|4258.42|4257.79|4257.79|4258.42|4258.42|4257.79|4257.79|0
1638440460000|2021-12-02 10:21:00|4257.33|4257.33|4257.15|4257.15|4257.33|4257.33|4257.15|4257.15|0
1638440470000|2021-12-02 10:21:10|4257.13|4257.13|4257.03|4257.03|4257.13|4257.13|4257.03|4257.03|0
1638440480000|2021-12-02 10:21:20|4256.88|4256.88|4257.5|4257.5|4257.5|4257.5|4256.88|4256.88|0
1638440490000|2021-12-02 10:21:30|4257.81|4257.81|4257.81|4257.81|4257.81|4257.81|4257.81|4257.81|0
1638440500000|2021-12-02 10:21:40|4258.12|4258.12|4258.74|4258.74|4258.74|4258.74|4258.12|4258.12|0
1638440510000|2021-12-02 10:21:50|4258.65|4258.65|4258.03|4258.03|4258.65|4258.65|4258.03|4258.03|0
1638440520000|2021-12-02 10:22:00|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|0
1638440530000|2021-12-02 10:22:10|4258.06|4258.06|4258.77|4258.77|4258.77|4258.77|4258.06|4258.06|0
1638440540000|2021-12-02 10:22:20|4258.46|4258.46|4258.15|4258.15|4258.46|4258.46|4258.15|4258.15|0
1638440550000|2021-12-02 10:22:30|4258|4258|4257.91|4257.91|4258|4258|4257.91|4257.91|0
1638440570000|2021-12-02 10:22:50|4256.35|4256.35|4256.13|4256.13|4256.35|4256.35|4256.04|4256.04|0
1638440580000|2021-12-02 10:23:00|4256.23|4256.23|4256.38|4256.38|4256.38|4256.38|4256.23|4256.23|0
1638440610000|2021-12-02 10:23:30|4256.45|4256.45|4256.33|4256.33|4256.64|4256.64|4256.33|4256.33|0
1638440620000|2021-12-02 10:23:40|4256.38|4256.38|4256.58|4256.58|4256.58|4256.58|4256.38|4256.38|0
1638440630000|2021-12-02 10:23:50|4255.95|4255.95|4256.58|4256.58|4256.58|4256.58|4255.95|4255.95|0
1638440640000|2021-12-02 10:24:00|4256.89|4256.89|4256.77|4256.77|4256.89|4256.89|4256.77|4256.77|0
1638440650000|2021-12-02 10:24:10|4257.4|4257.4|4258.02|4258.02|4258.02|4258.02|4257.08|4257.08|0
1638440660000|2021-12-02 10:24:20|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|0
1638440670000|2021-12-02 10:24:30|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|0
1638440690000|2021-12-02 10:24:50|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|0
1638440700000|2021-12-02 10:25:00|4257.31|4257.31|4256.7|4256.7|4257.63|4257.63|4256.7|4256.7|0
1638440710000|2021-12-02 10:25:10|4256.63|4256.63|4256.94|4256.94|4256.94|4256.94|4256.32|4256.32|0
1638440720000|2021-12-02 10:25:20|4256.63|4256.63|4256.63|4256.63|4256.63|4256.63|4256.63|4256.63|0
1638440730000|2021-12-02 10:25:30|4256.95|4256.95|4258.19|4258.19|4258.19|4258.19|4256.95|4256.95|0
1638440740000|2021-12-02 10:25:40|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|0
1638440750000|2021-12-02 10:25:50|4258.06|4258.06|4258.43|4258.43|4258.43|4258.43|4258|4258|0
1638440760000|2021-12-02 10:26:00|4258.62|4258.62|4259.14|4259.14|4259.33|4259.33|4258.62|4258.62|0
1638440770000|2021-12-02 10:26:10|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|0
1638440780000|2021-12-02 10:26:20|4258.87|4258.87|4258.87|4258.87|4258.87|4258.87|4258.87|4258.87|0
1638440790000|2021-12-02 10:26:30|4258.72|4258.72|4259.18|4259.18|4259.18|4259.18|4258.72|4258.72|0
1638440800000|2021-12-02 10:26:40|4259.8|4259.8|4258.95|4258.95|4259.8|4259.8|4258.95|4258.95|0
1638440810000|2021-12-02 10:26:50|4259.41|4259.41|4258.99|4258.99|4259.41|4259.41|4258.99|4258.99|0
1638440820000|2021-12-02 10:27:00|4259.23|4259.23|4258.92|4258.92|4259.54|4259.54|4258.92|4258.92|0
1638440830000|2021-12-02 10:27:10|4258.84|4258.84|4258.79|4258.79|4258.84|4258.84|4258.79|4258.79|0
1638440860000|2021-12-02 10:27:40|4259.1|4259.1|4259.07|4259.07|4259.16|4259.16|4259.07|4259.07|0
1638440870000|2021-12-02 10:27:50|4259.7|4259.7|4259.74|4259.74|4259.78|4259.78|4259.7|4259.7|0
1638440880000|2021-12-02 10:28:00|4259.89|4259.89|4260.05|4260.05|4260.05|4260.05|4259.89|4259.89|0
1638440900000|2021-12-02 10:28:20|4260.98|4260.98|4260.98|4260.98|4261.3|4261.3|4260.98|4260.98|0
1638440930000|2021-12-02 10:28:50|4260.92|4260.92|4261.55|4261.55|4261.55|4261.55|4260.92|4260.92|0
1638440940000|2021-12-02 10:29:00|4261.24|4261.24|4260.74|4260.74|4261.24|4261.24|4260.74|4260.74|0
1638440960000|2021-12-02 10:29:20|4261.05|4261.05|4261.36|4261.36|4261.36|4261.36|4260.74|4260.74|0
1638440980000|2021-12-02 10:29:40|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|0
1638440990000|2021-12-02 10:29:50|4261.58|4261.58|4261.74|4261.74|4261.74|4261.74|4261.58|4261.58|0
1638441000000|2021-12-02 10:30:00|4261.6|4261.6|4261.13|4261.13|4261.6|4261.6|4260.82|4260.82|0
1638441010000|2021-12-02 10:30:10|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|0
1638441020000|2021-12-02 10:30:20|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|0
1638441030000|2021-12-02 10:30:30|4261.18|4261.18|4260.56|4260.56|4261.18|4261.18|4260.56|4260.56|0
1638441040000|2021-12-02 10:30:40|4260.32|4260.32|4260.21|4260.21|4260.32|4260.32|4260.21|4260.21|0
1638441050000|2021-12-02 10:30:50|4259.59|4259.59|4258.98|4258.98|4259.59|4259.59|4258.67|4258.67|0
1638441060000|2021-12-02 10:31:00|4258.89|4258.89|4258.89|4258.89|4258.89|4258.89|4258.58|4258.58|0
1638441070000|2021-12-02 10:31:10|4259.2|4259.2|4259.2|4259.2|4259.2|4259.2|4259.2|4259.2|0
1638441100000|2021-12-02 10:31:40|4259.51|4259.51|4259.2|4259.2|4259.51|4259.51|4259.2|4259.2|0
1638441110000|2021-12-02 10:31:50|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|0
1638441120000|2021-12-02 10:32:00|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|0
1638441130000|2021-12-02 10:32:10|4259.69|4259.69|4260.61|4260.61|4260.61|4260.61|4259.56|4259.56|0
1638441140000|2021-12-02 10:32:20|4260.54|4260.54|4261.16|4261.16|4261.16|4261.16|4260.54|4260.54|0
1638441150000|2021-12-02 10:32:30|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|0
1638441160000|2021-12-02 10:32:40|4261.2|4261.2|4261.51|4261.51|4261.51|4261.51|4261.2|4261.2|0
1638441170000|2021-12-02 10:32:50|4262.12|4262.12|4262.27|4262.27|4262.43|4262.43|4262.12|4262.12|0
1638441180000|2021-12-02 10:33:00|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|0
1638441190000|2021-12-02 10:33:10|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|0
1638441210000|2021-12-02 10:33:30|4262.23|4262.23|4262.89|4262.89|4262.89|4262.89|4262.23|4262.23|0
1638441220000|2021-12-02 10:33:40|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|0
1638441250000|2021-12-02 10:34:10|4263.01|4263.01|4263.01|4263.01|4263.01|4263.01|4263.01|4263.01|0
1638441280000|2021-12-02 10:34:40|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|0
1638441290000|2021-12-02 10:34:50|4263|4263|4263.06|4263.06|4263.06|4263.06|4263|4263|0
1638441300000|2021-12-02 10:35:00|4263|4263|4264.61|4264.61|4264.7|4264.7|4263|4263|0
1638441310000|2021-12-02 10:35:10|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|0
1638441320000|2021-12-02 10:35:20|4265.26|4265.26|4265.28|4265.28|4265.31|4265.31|4265.26|4265.26|0
1638441330000|2021-12-02 10:35:30|4265.59|4265.59|4266.84|4266.84|4266.84|4266.84|4265.59|4265.59|0
1638441350000|2021-12-02 10:35:50|4266.53|4266.53|4266.52|4266.52|4266.83|4266.83|4266.52|4266.52|0
1638441370000|2021-12-02 10:36:10|4264.96|4264.96|4264.65|4264.65|4264.96|4264.96|4264.65|4264.65|0
1638441380000|2021-12-02 10:36:20|4264.5|4264.5|4264.34|4264.34|4264.5|4264.5|4264.19|4264.19|0
1638441390000|2021-12-02 10:36:30|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|0
1638441410000|2021-12-02 10:36:50|4263.35|4263.35|4263.15|4263.15|4263.35|4263.35|4262.99|4262.99|0
1638441420000|2021-12-02 10:37:00|4262.99|4262.99|4262.7|4262.7|4262.99|4262.99|4262.7|4262.7|0
1638441430000|2021-12-02 10:37:10|4262.85|4262.85|4263.42|4263.42|4263.42|4263.42|4262.79|4262.79|0
1638441450000|2021-12-02 10:37:30|4264.23|4264.23|4265.91|4265.91|4265.91|4265.91|4264.17|4264.17|0
1638441460000|2021-12-02 10:37:40|4265.82|4265.82|4265.73|4265.73|4265.82|4265.82|4265.73|4265.73|0
1638441490000|2021-12-02 10:38:10|4265.83|4265.83|4265.83|4265.83|4265.83|4265.83|4265.83|4265.83|0
1638441500000|2021-12-02 10:38:20|4265.89|4265.89|4265.98|4265.98|4265.98|4265.98|4265.89|4265.89|0
1638441510000|2021-12-02 10:38:30|4266.13|4266.13|4266.07|4266.07|4266.13|4266.13|4265.76|4265.76|0
1638441520000|2021-12-02 10:38:40|4266.38|4266.38|4266.85|4266.85|4266.85|4266.85|4266.38|4266.38|0
1638441530000|2021-12-02 10:38:50|4266.92|4266.92|4266.94|4266.94|4267.17|4267.17|4266.61|4266.61|0
1638441540000|2021-12-02 10:39:00|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|0
1638441550000|2021-12-02 10:39:10|4266.68|4266.68|4265.93|4265.93|4266.68|4266.68|4265.93|4265.93|0
1638441570000|2021-12-02 10:39:30|4265.47|4265.47|4265.15|4265.15|4265.47|4265.47|4265.15|4265.15|0
1638441580000|2021-12-02 10:39:40|4265|4265|4266.13|4266.13|4266.13|4266.13|4265|4265|0
1638441590000|2021-12-02 10:39:50|4266.43|4266.43|4267.23|4267.23|4267.23|4267.23|4266.43|4266.43|0
1638441600000|2021-12-02 10:40:00|4266.92|4266.92|4266.37|4266.37|4266.97|4266.97|4266.37|4266.37|0
1638441620000|2021-12-02 10:40:20|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|0
1638441630000|2021-12-02 10:40:30|4267.31|4267.31|4267|4267|4267.31|4267.31|4267|4267|0
1638441640000|2021-12-02 10:40:40|4266.84|4266.84|4266.28|4266.28|4266.84|4266.84|4266.28|4266.28|0
1638441650000|2021-12-02 10:40:50|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|0
1638441660000|2021-12-02 10:41:00|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|0
1638441670000|2021-12-02 10:41:10|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|0
1638441680000|2021-12-02 10:41:20|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|0
1638441690000|2021-12-02 10:41:30|4266.3|4266.3|4265.9|4265.9|4266.3|4266.3|4265.9|4265.9|0
1638441710000|2021-12-02 10:41:50|4265.98|4265.98|4266.75|4266.75|4266.75|4266.75|4265.94|4265.94|0
1638441720000|2021-12-02 10:42:00|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|0
1638441730000|2021-12-02 10:42:10|4266.1|4266.1|4265.92|4265.92|4266.1|4266.1|4265.92|4265.92|0
1638441740000|2021-12-02 10:42:20|4265.61|4265.61|4264.83|4264.83|4265.61|4265.61|4264.83|4264.83|0
1638441750000|2021-12-02 10:42:30|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|0
1638441830000|2021-12-02 10:43:50|4265.46|4265.46|4265.57|4265.57|4265.57|4265.57|4265.46|4265.46|0
1638441840000|2021-12-02 10:44:00|4265.89|4265.89|4266.04|4266.04|4266.04|4266.04|4265.89|4265.89|0
1638441850000|2021-12-02 10:44:10|4265.98|4265.98|4266.92|4266.92|4266.92|4266.92|4265.98|4265.98|0
1638441860000|2021-12-02 10:44:20|4266.76|4266.76|4266.98|4266.98|4266.98|4266.98|4266.67|4266.67|0
1638441870000|2021-12-02 10:44:30|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|0
1638441880000|2021-12-02 10:44:40|4265.73|4265.73|4266.14|4266.14|4266.14|4266.14|4265.73|4265.73|0
1638441890000|2021-12-02 10:44:50|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|4266.26|0
1638441900000|2021-12-02 10:45:00|4265.95|4265.95|4264.69|4264.69|4265.95|4265.95|4264.69|4264.69|0
1638441910000|2021-12-02 10:45:10|4265|4265|4264.34|4264.34|4265|4265|4264.34|4264.34|0
1638441920000|2021-12-02 10:45:20|4265.59|4265.59|4265.59|4265.59|4265.59|4265.59|4265.59|4265.59|0
1638441950000|2021-12-02 10:45:50|4265.89|4265.89|4265.95|4265.95|4265.95|4265.95|4265.89|4265.89|0
1638441960000|2021-12-02 10:46:00|4266.02|4266.02|4266.43|4266.43|4266.43|4266.43|4266.02|4266.02|0
1638441980000|2021-12-02 10:46:20|4266.28|4266.28|4265.5|4265.5|4266.28|4266.28|4265.5|4265.5|0
1638442000000|2021-12-02 10:46:40|4265.41|4265.41|4264.47|4264.47|4265.41|4265.41|4264.47|4264.47|0
1638442010000|2021-12-02 10:46:50|4263.86|4263.86|4263.83|4263.83|4263.86|4263.86|4263.83|4263.83|0
1638442030000|2021-12-02 10:47:10|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|0
1638442040000|2021-12-02 10:47:20|4263.8|4263.8|4262.76|4262.76|4263.8|4263.8|4262.76|4262.76|0
1638442050000|2021-12-02 10:47:30|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|0
1638442070000|2021-12-02 10:47:50|4263.23|4263.23|4264.21|4264.21|4264.21|4264.21|4263.23|4263.23|0
1638442080000|2021-12-02 10:48:00|4264.67|4264.67|4264.35|4264.35|4264.67|4264.67|4264.35|4264.35|0
1638442100000|2021-12-02 10:48:20|4264.2|4264.2|4263.89|4263.89|4264.2|4264.2|4263.89|4263.89|0
1638442110000|2021-12-02 10:48:30|4263.81|4263.81|4263.67|4263.67|4263.81|4263.81|4263.67|4263.67|0
1638442120000|2021-12-02 10:48:40|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|0
1638442130000|2021-12-02 10:48:50|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|0
1638442140000|2021-12-02 10:49:00|4263.17|4263.17|4263.05|4263.05|4263.17|4263.17|4262.86|4262.86|0
1638442160000|2021-12-02 10:49:20|4263.36|4263.36|4263.31|4263.31|4263.36|4263.36|4263.31|4263.31|0
1638442190000|2021-12-02 10:49:50|4263.16|4263.16|4262.98|4262.98|4263.31|4263.31|4262.67|4262.67|0
1638442210000|2021-12-02 10:50:10|4263.23|4263.23|4263.54|4263.54|4263.54|4263.54|4263.23|4263.23|0
1638442230000|2021-12-02 10:50:30|4263.39|4263.39|4264.79|4264.79|4264.79|4264.79|4263.39|4263.39|0
1638442240000|2021-12-02 10:50:40|4264.69|4264.69|4264.6|4264.6|4264.69|4264.69|4264.6|4264.6|0
1638442250000|2021-12-02 10:50:50|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|0
1638442260000|2021-12-02 10:51:00|4264.2|4264.2|4263.89|4263.89|4264.2|4264.2|4263.89|4263.89|0
1638442270000|2021-12-02 10:51:10|4263.84|4263.84|4263.8|4263.8|4263.84|4263.84|4263.8|4263.8|0
1638442280000|2021-12-02 10:51:20|4263.64|4263.64|4263.49|4263.49|4263.64|4263.64|4263.49|4263.49|0
1638442290000|2021-12-02 10:51:30|4263.18|4263.18|4263.08|4263.08|4263.18|4263.18|4263.08|4263.08|0
1638442310000|2021-12-02 10:51:50|4263.4|4263.4|4263.4|4263.4|4263.4|4263.4|4263.4|4263.4|0
1638442320000|2021-12-02 10:52:00|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|0
1638442340000|2021-12-02 10:52:20|4263.24|4263.24|4263.34|4263.34|4263.34|4263.34|4263.24|4263.24|0
1638442350000|2021-12-02 10:52:30|4263.4|4263.4|4263.4|4263.4|4263.4|4263.4|4263.4|4263.4|0
1638442360000|2021-12-02 10:52:40|4263.08|4263.08|4262.68|4262.68|4263.08|4263.08|4262.68|4262.68|0
1638442370000|2021-12-02 10:52:50|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|0
1638442380000|2021-12-02 10:53:00|4262.37|4262.37|4262.37|4262.37|4262.37|4262.37|4262.37|4262.37|0
1638442390000|2021-12-02 10:53:10|4262.68|4262.68|4263.3|4263.3|4263.3|4263.3|4262.68|4262.68|0
1638442400000|2021-12-02 10:53:20|4263.66|4263.66|4263.51|4263.51|4264.28|4264.28|4263.51|4263.51|0
1638442410000|2021-12-02 10:53:30|4264.13|4264.13|4264.75|4264.75|4264.75|4264.75|4264.13|4264.13|0
1638442420000|2021-12-02 10:53:40|4264.91|4264.91|4264.91|4264.91|4264.91|4264.91|4264.91|4264.91|0
1638442430000|2021-12-02 10:53:50|4265.22|4265.22|4265.22|4265.22|4265.22|4265.22|4265.22|4265.22|0
1638442440000|2021-12-02 10:54:00|4265.84|4265.84|4266.15|4266.15|4266.15|4266.15|4265.84|4265.84|0
1638442480000|2021-12-02 10:54:40|4266.61|4266.61|4266.92|4266.92|4266.92|4266.92|4266.61|4266.61|0
1638442490000|2021-12-02 10:54:50|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|0
1638442500000|2021-12-02 10:55:00|4267.32|4267.32|4267.48|4267.48|4267.48|4267.48|4267.17|4267.17|0
1638442510000|2021-12-02 10:55:10|4267.63|4267.63|4267.63|4267.63|4267.63|4267.63|4267.63|4267.63|0
1638442520000|2021-12-02 10:55:20|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|0
1638442530000|2021-12-02 10:55:30|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|0
1638442540000|2021-12-02 10:55:40|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|0
1638442550000|2021-12-02 10:55:50|4267.01|4267.01|4266.7|4266.7|4267.01|4267.01|4266.7|4266.7|0
1638442560000|2021-12-02 10:56:00|4266.64|4266.64|4266.21|4266.21|4266.64|4266.64|4266.21|4266.21|0
1638442570000|2021-12-02 10:56:10|4266.15|4266.15|4266.23|4266.23|4266.23|4266.23|4266.15|4266.15|0
1638442580000|2021-12-02 10:56:20|4266.55|4266.55|4266.64|4266.64|4266.64|4266.64|4266.55|4266.55|0
1638442590000|2021-12-02 10:56:30|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|0
1638442600000|2021-12-02 10:56:40|4266.91|4266.91|4267.57|4267.57|4267.57|4267.57|4266.91|4266.91|0
1638442610000|2021-12-02 10:56:50|4267.73|4267.73|4267.57|4267.57|4267.73|4267.73|4267.57|4267.57|0
1638442620000|2021-12-02 10:57:00|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|0
1638442630000|2021-12-02 10:57:10|4267.36|4267.36|4266.28|4266.28|4267.36|4267.36|4266.28|4266.28|0
1638442640000|2021-12-02 10:57:20|4266.19|4266.19|4266.19|4266.19|4266.19|4266.19|4266.19|4266.19|0
1638442660000|2021-12-02 10:57:40|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|0
1638442670000|2021-12-02 10:57:50|4266.18|4266.18|4266.5|4266.5|4266.5|4266.5|4266.18|4266.18|0
1638442680000|2021-12-02 10:58:00|4266.44|4266.44|4266.44|4266.44|4266.44|4266.44|4266.44|4266.44|0
1638442690000|2021-12-02 10:58:10|4266.35|4266.35|4266.31|4266.31|4266.35|4266.35|4265.95|4265.95|0
1638442700000|2021-12-02 10:58:20|4266.19|4266.19|4266.1|4266.1|4266.19|4266.19|4266.1|4266.1|0
1638442710000|2021-12-02 10:58:30|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|0
1638442720000|2021-12-02 10:58:40|4266.21|4266.21|4266|4266|4266.21|4266.21|4265.54|4265.54|0
1638442730000|2021-12-02 10:58:50|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|0
1638442740000|2021-12-02 10:59:00|4266|4266|4266|4266|4266|4266|4266|4266|0
1638442750000|2021-12-02 10:59:10|4265.68|4265.68|4264.45|4264.45|4265.68|4265.68|4264.45|4264.45|0
1638442790000|2021-12-02 10:59:50|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|0
1638442800000|2021-12-02 11:00:00|4264.17|4264.17|4264.54|4264.54|4264.59|4264.59|4264.17|4264.17|0
1638442810000|2021-12-02 11:00:10|4264.24|4264.24|4263.92|4263.92|4264.24|4264.24|4263.92|4263.92|0
1638442820000|2021-12-02 11:00:20|4264.02|4264.02|4263.78|4263.78|4264.02|4264.02|4263.78|4263.78|0
1638442830000|2021-12-02 11:00:30|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|0
1638442840000|2021-12-02 11:00:40|4264.4|4264.4|4264.5|4264.5|4264.5|4264.5|4264.4|4264.4|0
1638442850000|2021-12-02 11:00:50|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|0
1638442860000|2021-12-02 11:01:00|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|0
1638442870000|2021-12-02 11:01:10|4264.63|4264.63|4264|4264|4264.63|4264.63|4264|4264|0
1638442900000|2021-12-02 11:01:40|4263.69|4263.69|4263.2|4263.2|4263.69|4263.69|4263.2|4263.2|0
1638442920000|2021-12-02 11:02:00|4263.32|4263.32|4263.69|4263.69|4263.69|4263.69|4263.32|4263.32|0
1638442930000|2021-12-02 11:02:10|4263.81|4263.81|4263.87|4263.87|4263.87|4263.87|4263.81|4263.81|0
1638442970000|2021-12-02 11:02:50|4262.62|4262.62|4262.93|4262.93|4262.93|4262.93|4262.62|4262.62|0
1638443010000|2021-12-02 11:03:30|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|0
1638443030000|2021-12-02 11:03:50|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|0
1638443040000|2021-12-02 11:04:00|4263.44|4263.44|4263.72|4263.72|4263.72|4263.72|4263.34|4263.34|0
1638443050000|2021-12-02 11:04:10|4263.88|4263.88|4264.5|4264.5|4264.5|4264.5|4263.88|4263.88|0
1638443060000|2021-12-02 11:04:20|4264.52|4264.52|4264.5|4264.5|4264.52|4264.52|4264.5|4264.5|0
1638443080000|2021-12-02 11:04:40|4264.8|4264.8|4264.74|4264.74|4264.8|4264.8|4264.74|4264.74|0
1638443090000|2021-12-02 11:04:50|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|0
1638443110000|2021-12-02 11:05:10|4264.42|4264.42|4264.89|4264.89|4264.89|4264.89|4264.42|4264.42|0
1638443150000|2021-12-02 11:05:50|4264.96|4264.96|4264.99|4264.99|4264.99|4264.99|4264.96|4264.96|0
1638443160000|2021-12-02 11:06:00|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|0
1638443180000|2021-12-02 11:06:20|4264.62|4264.62|4264.44|4264.44|4264.62|4264.62|4264.44|4264.44|0
1638443190000|2021-12-02 11:06:30|4264.4|4264.4|4264.4|4264.4|4264.4|4264.4|4264.4|4264.4|0
1638443200000|2021-12-02 11:06:40|4264.49|4264.49|4264.58|4264.58|4264.58|4264.58|4264.49|4264.49|0
1638443230000|2021-12-02 11:07:10|4264.43|4264.43|4264.12|4264.12|4264.43|4264.43|4264.12|4264.12|0
1638443240000|2021-12-02 11:07:20|4263.97|4263.97|4263.48|4263.48|4263.97|4263.97|4263.48|4263.48|0
1638443280000|2021-12-02 11:08:00|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|0
1638443290000|2021-12-02 11:08:10|4263.54|4263.54|4263.36|4263.36|4263.54|4263.54|4263.36|4263.36|0
1638443300000|2021-12-02 11:08:20|4263.2|4263.2|4263.56|4263.56|4263.56|4263.56|4263.2|4263.2|0
1638443310000|2021-12-02 11:08:30|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|0
1638443340000|2021-12-02 11:09:00|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|0
1638443360000|2021-12-02 11:09:20|4263.78|4263.78|4263.78|4263.78|4263.78|4263.78|4263.78|4263.78|0
1638443370000|2021-12-02 11:09:30|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|0
1638443380000|2021-12-02 11:09:40|4262.84|4262.84|4262.75|4262.75|4262.84|4262.84|4262.75|4262.75|0
1638443390000|2021-12-02 11:09:50|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|0
1638443400000|2021-12-02 11:10:00|4262.55|4262.55|4262.41|4262.41|4262.56|4262.56|4262.41|4262.41|0
1638443410000|2021-12-02 11:10:10|4261.47|4261.47|4261.47|4261.47|4261.47|4261.47|4261.47|4261.47|0
1638443430000|2021-12-02 11:10:30|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|0
1638443440000|2021-12-02 11:10:40|4261.4|4261.4|4261.16|4261.16|4261.4|4261.4|4261.16|4261.16|0
1638443450000|2021-12-02 11:10:50|4260.98|4260.98|4260.94|4260.94|4260.98|4260.98|4260.94|4260.94|0
1638443470000|2021-12-02 11:11:10|4260.76|4260.76|4261.07|4261.07|4261.07|4261.07|4260.76|4260.76|0
1638443480000|2021-12-02 11:11:20|4261.17|4261.17|4261.17|4261.17|4261.17|4261.17|4261.17|4261.17|0
1638443490000|2021-12-02 11:11:30|4261.05|4261.05|4261.11|4261.11|4261.11|4261.11|4261.05|4261.05|0
1638443500000|2021-12-02 11:11:40|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|0
1638443510000|2021-12-02 11:11:50|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|0
1638443520000|2021-12-02 11:12:00|4261.05|4261.05|4260.93|4260.93|4261.05|4261.05|4260.93|4260.93|0
1638443540000|2021-12-02 11:12:20|4260.62|4260.62|4259.99|4259.99|4260.62|4260.62|4259.99|4259.99|0
1638443550000|2021-12-02 11:12:30|4260.11|4260.11|4260.42|4260.42|4260.42|4260.42|4260.11|4260.11|0
1638443570000|2021-12-02 11:12:50|4260.11|4260.11|4260.11|4260.11|4260.11|4260.11|4260.11|4260.11|0
1638443580000|2021-12-02 11:13:00|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|0
1638443590000|2021-12-02 11:13:10|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|0
1638443600000|2021-12-02 11:13:20|4260.39|4260.39|4260.21|4260.21|4260.39|4260.39|4260.08|4260.08|0
1638443610000|2021-12-02 11:13:30|4259.9|4259.9|4259.49|4259.49|4259.9|4259.9|4259.49|4259.49|0
1638443620000|2021-12-02 11:13:40|4259.8|4259.8|4259.15|4259.15|4259.8|4259.8|4259.15|4259.15|0
1638443640000|2021-12-02 11:14:00|4259.25|4259.25|4259.56|4259.56|4259.56|4259.56|4259.25|4259.25|0
1638443670000|2021-12-02 11:14:30|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|0
1638443680000|2021-12-02 11:14:40|4259.75|4259.75|4260.09|4260.09|4260.09|4260.09|4259.75|4259.75|0
1638443690000|2021-12-02 11:14:50|4260.21|4260.21|4260.38|4260.38|4260.38|4260.38|4260.21|4260.21|0
1638443700000|2021-12-02 11:15:00|4260.69|4260.69|4261.19|4261.19|4261.19|4261.19|4260.69|4260.69|0
1638443710000|2021-12-02 11:15:10|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|0
1638443720000|2021-12-02 11:15:20|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|0
1638443740000|2021-12-02 11:15:40|4261|4261|4260.53|4260.53|4261|4261|4260.53|4260.53|0
1638443750000|2021-12-02 11:15:50|4260.59|4260.59|4260.65|4260.65|4260.65|4260.65|4260.59|4260.59|0
1638443760000|2021-12-02 11:16:00|4260.75|4260.75|4260.44|4260.44|4260.93|4260.93|4260.44|4260.44|0
1638443770000|2021-12-02 11:16:10|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|0
1638443790000|2021-12-02 11:16:30|4260.06|4260.06|4260.22|4260.22|4260.38|4260.38|4260.06|4260.06|0
1638443800000|2021-12-02 11:16:40|4260.18|4260.18|4260.64|4260.64|4260.64|4260.64|4260.18|4260.18|0
1638443810000|2021-12-02 11:16:50|4260.79|4260.79|4260.85|4260.85|4260.85|4260.85|4260.79|4260.79|0
1638443820000|2021-12-02 11:17:00|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|0
1638443830000|2021-12-02 11:17:10|4261.03|4261.03|4260.72|4260.72|4261.03|4261.03|4260.72|4260.72|0
1638443840000|2021-12-02 11:17:20|4260.63|4260.63|4260.94|4260.94|4260.94|4260.94|4260.63|4260.63|0
1638443850000|2021-12-02 11:17:30|4260.63|4260.63|4260.54|4260.54|4260.63|4260.63|4260.54|4260.54|0
1638443880000|2021-12-02 11:18:00|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|4260.63|0
1638443890000|2021-12-02 11:18:10|4260.78|4260.78|4260.47|4260.47|4260.78|4260.78|4260.47|4260.47|0
1638443900000|2021-12-02 11:18:20|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|0
1638443920000|2021-12-02 11:18:40|4260.37|4260.37|4259.6|4259.6|4260.37|4260.37|4259.6|4259.6|0
1638443930000|2021-12-02 11:18:50|4259.41|4259.41|4259.41|4259.41|4259.5|4259.5|4259.41|4259.41|0
1638443940000|2021-12-02 11:19:00|4258.79|4258.79|4258.67|4258.67|4258.79|4258.79|4258.67|4258.67|0
1638443950000|2021-12-02 11:19:10|4258.98|4258.98|4258.98|4258.98|4258.98|4258.98|4258.98|4258.98|0
1638443970000|2021-12-02 11:19:30|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|0
1638443980000|2021-12-02 11:19:40|4257.73|4257.73|4256.64|4256.64|4257.73|4257.73|4256.64|4256.64|0
1638443990000|2021-12-02 11:19:50|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|0
1638444000000|2021-12-02 11:20:00|4256.62|4256.62|4257.11|4257.11|4257.11|4257.11|4256.62|4256.62|0
1638444010000|2021-12-02 11:20:10|4256.65|4256.65|4256.49|4256.49|4256.65|4256.65|4256.49|4256.49|0
1638444020000|2021-12-02 11:20:20|4256.81|4256.81|4256.81|4256.81|4256.81|4256.81|4256.81|4256.81|0
1638444030000|2021-12-02 11:20:30|4256.49|4256.49|4257.21|4257.21|4257.23|4257.23|4256.49|4256.49|0
1638444040000|2021-12-02 11:20:40|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|0
1638444060000|2021-12-02 11:21:00|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|0
1638444100000|2021-12-02 11:21:40|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|0
1638444110000|2021-12-02 11:21:50|4256.75|4256.75|4256.65|4256.65|4256.75|4256.75|4256.47|4256.47|0
1638444120000|2021-12-02 11:22:00|4256.5|4256.5|4256.1|4256.1|4256.5|4256.5|4256.1|4256.1|0
1638444130000|2021-12-02 11:22:10|4256.04|4256.04|4256.36|4256.36|4256.36|4256.36|4256.04|4256.04|0
1638444140000|2021-12-02 11:22:20|4256.51|4256.51|4256.51|4256.51|4256.82|4256.82|4256.51|4256.51|0
1638444150000|2021-12-02 11:22:30|4256.82|4256.82|4256.82|4256.82|4256.82|4256.82|4256.82|4256.82|0
1638444160000|2021-12-02 11:22:40|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|0
1638444170000|2021-12-02 11:22:50|4256.69|4256.69|4256.37|4256.37|4256.69|4256.69|4256.37|4256.37|0
1638444180000|2021-12-02 11:23:00|4256.02|4256.02|4255.87|4255.87|4256.02|4256.02|4255.87|4255.87|0
1638444190000|2021-12-02 11:23:10|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|0
1638444200000|2021-12-02 11:23:20|4255.73|4255.73|4255.82|4255.82|4255.82|4255.82|4255.73|4255.73|0
1638444220000|2021-12-02 11:23:40|4255.51|4255.51|4256.1|4256.1|4256.1|4256.1|4255.51|4255.51|0
1638444240000|2021-12-02 11:24:00|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|0
1638444250000|2021-12-02 11:24:10|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|0
1638444260000|2021-12-02 11:24:20|4256.49|4256.49|4256.64|4256.64|4256.64|4256.64|4256.49|4256.49|0
1638444270000|2021-12-02 11:24:30|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|0
1638444280000|2021-12-02 11:24:40|4256.61|4256.61|4256.92|4256.92|4256.92|4256.92|4256.61|4256.61|0
1638444300000|2021-12-02 11:25:00|4256.61|4256.61|4257.18|4257.18|4257.28|4257.28|4256.61|4256.61|0
1638444310000|2021-12-02 11:25:10|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|0
1638444320000|2021-12-02 11:25:20|4257.04|4257.04|4256.73|4256.73|4257.04|4257.04|4256.73|4256.73|0
1638444330000|2021-12-02 11:25:30|4257.04|4257.04|4257.04|4257.04|4257.04|4257.04|4257.04|4257.04|0
1638444340000|2021-12-02 11:25:40|4257.2|4257.2|4256.9|4256.9|4257.2|4257.2|4256.9|4256.9|0
1638444350000|2021-12-02 11:25:50|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|0
1638444370000|2021-12-02 11:26:10|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|0
1638444380000|2021-12-02 11:26:20|4256.61|4256.61|4256.61|4256.61|4256.61|4256.61|4256.61|4256.61|0
1638444390000|2021-12-02 11:26:30|4256.57|4256.57|4256.61|4256.61|4256.61|4256.61|4256.57|4256.57|0
1638444400000|2021-12-02 11:26:40|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|0
1638444420000|2021-12-02 11:27:00|4256.91|4256.91|4257.53|4257.53|4257.53|4257.53|4256.91|4256.91|0
1638444430000|2021-12-02 11:27:10|4257.63|4257.63|4257.9|4257.9|4257.9|4257.9|4257.63|4257.63|0
1638444440000|2021-12-02 11:27:20|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|0
1638444450000|2021-12-02 11:27:30|4258.34|4258.34|4258.34|4258.34|4258.34|4258.34|4258.34|4258.34|0
1638444460000|2021-12-02 11:27:40|4258.03|4258.03|4258.34|4258.34|4258.34|4258.34|4258.03|4258.03|0
1638444470000|2021-12-02 11:27:50|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|0
1638444480000|2021-12-02 11:28:00|4258.54|4258.54|4258.83|4258.83|4258.85|4258.85|4258.54|4258.54|0
1638444490000|2021-12-02 11:28:10|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|0
1638444520000|2021-12-02 11:28:40|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|0
1638444540000|2021-12-02 11:29:00|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|0
1638444560000|2021-12-02 11:29:20|4259.1|4259.1|4258.99|4258.99|4259.1|4259.1|4258.99|4258.99|0
1638444570000|2021-12-02 11:29:30|4259.05|4259.05|4258.56|4258.56|4259.05|4259.05|4258.56|4258.56|0
1638444580000|2021-12-02 11:29:40|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|0
1638444600000|2021-12-02 11:30:00|4258.85|4258.85|4258.94|4258.94|4258.94|4258.94|4258.85|4258.85|0
1638444610000|2021-12-02 11:30:10|4258.31|4258.31|4258.31|4258.31|4258.31|4258.31|4258.31|4258.31|0
1638444620000|2021-12-02 11:30:20|4257.85|4257.85|4257.81|4257.81|4257.85|4257.85|4257.81|4257.81|0
1638444630000|2021-12-02 11:30:30|4257.87|4257.87|4258.39|4258.39|4258.39|4258.39|4257.87|4257.87|0
1638444640000|2021-12-02 11:30:40|4258.24|4258.24|4258.14|4258.14|4258.24|4258.24|4258.14|4258.14|0
1638444650000|2021-12-02 11:30:50|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|0
1638444670000|2021-12-02 11:31:10|4258.11|4258.11|4258.11|4258.11|4258.11|4258.11|4258.11|4258.11|0
1638444690000|2021-12-02 11:31:30|4258.2|4258.2|4258.2|4258.2|4258.2|4258.2|4258.2|4258.2|0
1638444700000|2021-12-02 11:31:40|4258.18|4258.18|4257.53|4257.53|4258.18|4258.18|4257.53|4257.53|0
1638444710000|2021-12-02 11:31:50|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|0
1638444720000|2021-12-02 11:32:00|4256.84|4256.84|4256.84|4256.84|4256.84|4256.84|4256.84|4256.84|0
1638444740000|2021-12-02 11:32:20|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|0
1638444760000|2021-12-02 11:32:40|4256.61|4256.61|4256.77|4256.77|4256.77|4256.77|4256.61|4256.61|0
1638444770000|2021-12-02 11:32:50|4257.4|4257.4|4257.71|4257.71|4257.71|4257.71|4257.4|4257.4|0
1638444780000|2021-12-02 11:33:00|4258.02|4258.02|4257.92|4257.92|4258.02|4258.02|4257.92|4257.92|0
1638444790000|2021-12-02 11:33:10|4258.02|4258.02|4258.02|4258.02|4258.02|4258.02|4258.02|4258.02|0
1638444810000|2021-12-02 11:33:30|4257.7|4257.7|4256.67|4256.67|4257.7|4257.7|4256.67|4256.67|0
1638444820000|2021-12-02 11:33:40|4256.52|4256.52|4256.37|4256.37|4256.52|4256.52|4256.37|4256.37|0
1638444830000|2021-12-02 11:33:50|4256.32|4256.32|4256.32|4256.32|4256.32|4256.32|4256.32|4256.32|0
1638444840000|2021-12-02 11:34:00|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|0
1638444850000|2021-12-02 11:34:10|4256.78|4256.78|4257.14|4257.14|4257.14|4257.14|4256.78|4256.78|0
1638444860000|2021-12-02 11:34:20|4257.19|4257.19|4257.21|4257.21|4257.21|4257.21|4257.19|4257.19|0
1638444880000|2021-12-02 11:34:40|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|0
1638444920000|2021-12-02 11:35:20|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|0
1638444930000|2021-12-02 11:35:30|4257.09|4257.09|4257.03|4257.03|4257.09|4257.09|4257.03|4257.03|0
1638444940000|2021-12-02 11:35:40|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|0
1638444950000|2021-12-02 11:35:50|4256.85|4256.85|4256.89|4256.89|4256.94|4256.94|4256.85|4256.85|0
1638444960000|2021-12-02 11:36:00|4257.08|4257.08|4257.94|4257.94|4257.94|4257.94|4257.08|4257.08|0
1638444970000|2021-12-02 11:36:10|4258.57|4258.57|4258.57|4258.57|4258.57|4258.57|4258.57|4258.57|0
1638444980000|2021-12-02 11:36:20|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|0
1638445010000|2021-12-02 11:36:50|4258.57|4258.57|4258.26|4258.26|4258.57|4258.57|4258.26|4258.26|0
1638445020000|2021-12-02 11:37:00|4258.23|4258.23|4258.23|4258.23|4258.23|4258.23|4258.23|4258.23|0
1638445030000|2021-12-02 11:37:10|4257.92|4257.92|4257.92|4257.92|4257.92|4257.92|4257.92|4257.92|0
1638445040000|2021-12-02 11:37:20|4257.77|4257.77|4258.07|4258.07|4258.07|4258.07|4257.77|4257.77|0
1638445050000|2021-12-02 11:37:30|4257.67|4257.67|4257.42|4257.42|4257.67|4257.67|4257.42|4257.42|0
1638445060000|2021-12-02 11:37:40|4257.3|4257.3|4257.24|4257.24|4257.3|4257.3|4257.24|4257.24|0
1638445070000|2021-12-02 11:37:50|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|0
1638445080000|2021-12-02 11:38:00|4257.15|4257.15|4257.21|4257.21|4257.21|4257.21|4257.15|4257.15|0
1638445090000|2021-12-02 11:38:10|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|0
1638445100000|2021-12-02 11:38:20|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|0
1638445110000|2021-12-02 11:38:30|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|0
1638445120000|2021-12-02 11:38:40|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|0
1638445140000|2021-12-02 11:39:00|4257.62|4257.62|4257.57|4257.57|4257.62|4257.62|4257.57|4257.57|0
1638445170000|2021-12-02 11:39:30|4257.61|4257.61|4257.96|4257.96|4257.96|4257.96|4257.61|4257.61|0
1638445180000|2021-12-02 11:39:40|4258.28|4258.28|4258.59|4258.59|4258.59|4258.59|4258.28|4258.28|0
1638445210000|2021-12-02 11:40:10|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|0
1638445240000|2021-12-02 11:40:40|4258.73|4258.73|4258.85|4258.85|4258.85|4258.85|4258.73|4258.73|0
1638445250000|2021-12-02 11:40:50|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|0
1638445280000|2021-12-02 11:41:20|4258.49|4258.49|4258.33|4258.33|4258.49|4258.49|4258.33|4258.33|0
1638445290000|2021-12-02 11:41:30|4258.36|4258.36|4258.71|4258.71|4259.02|4259.02|4258.36|4258.36|0
1638445310000|2021-12-02 11:41:50|4258.62|4258.62|4258.89|4258.89|4258.89|4258.89|4258.62|4258.62|0
1638445320000|2021-12-02 11:42:00|4258.85|4258.85|4259.16|4259.16|4259.16|4259.16|4258.85|4258.85|0
1638445330000|2021-12-02 11:42:10|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|0
1638445360000|2021-12-02 11:42:40|4258.75|4258.75|4258.44|4258.44|4258.75|4258.75|4258.44|4258.44|0
1638445380000|2021-12-02 11:43:00|4258.75|4258.75|4258.07|4258.07|4258.87|4258.87|4258.07|4258.07|0
1638445430000|2021-12-02 11:43:50|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|0
1638445440000|2021-12-02 11:44:00|4257.91|4257.91|4257.6|4257.6|4257.91|4257.91|4257.6|4257.6|0
1638445450000|2021-12-02 11:44:10|4257.51|4257.51|4257.39|4257.39|4257.51|4257.51|4257.39|4257.39|0
1638445460000|2021-12-02 11:44:20|4257.09|4257.09|4257.09|4257.09|4257.09|4257.09|4257.09|4257.09|0
1638445470000|2021-12-02 11:44:30|4256.46|4256.46|4255.52|4255.52|4256.46|4256.46|4255.52|4255.52|0
1638445480000|2021-12-02 11:44:40|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|0
1638445490000|2021-12-02 11:44:50|4255.63|4255.63|4255.63|4255.63|4255.63|4255.63|4255.63|4255.63|0
1638445500000|2021-12-02 11:45:00|4255.47|4255.47|4256.1|4256.1|4256.1|4256.1|4255.47|4255.47|0
1638445510000|2021-12-02 11:45:10|4256.41|4256.41|4255.48|4255.48|4256.41|4256.41|4255.32|4255.32|0
1638445550000|2021-12-02 11:45:50|4255.32|4255.32|4255.17|4255.17|4255.32|4255.32|4255.17|4255.17|0
1638445570000|2021-12-02 11:46:10|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|0
1638445580000|2021-12-02 11:46:20|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|4255.8|0
1638445590000|2021-12-02 11:46:30|4255.7|4255.7|4255.56|4255.56|4255.7|4255.7|4255.56|4255.56|0
1638445600000|2021-12-02 11:46:40|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|0
1638445610000|2021-12-02 11:46:50|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|0
1638445620000|2021-12-02 11:47:00|4255.71|4255.71|4255.86|4255.86|4255.86|4255.86|4255.71|4255.71|0
1638445630000|2021-12-02 11:47:10|4256.18|4256.18|4256.15|4256.15|4256.18|4256.18|4256.15|4256.15|0
1638445650000|2021-12-02 11:47:30|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|0
1638445680000|2021-12-02 11:48:00|4257.26|4257.26|4257.42|4257.42|4257.42|4257.42|4257.26|4257.26|0
1638445710000|2021-12-02 11:48:30|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|0
1638445720000|2021-12-02 11:48:40|4256.79|4256.79|4257.1|4257.1|4257.1|4257.1|4256.79|4256.79|0
1638445730000|2021-12-02 11:48:50|4257.2|4257.2|4257.29|4257.29|4257.29|4257.29|4257.2|4257.2|0
1638445740000|2021-12-02 11:49:00|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|0
1638445750000|2021-12-02 11:49:10|4257.12|4257.12|4257.16|4257.16|4257.16|4257.16|4257.12|4257.12|0
1638445760000|2021-12-02 11:49:20|4257.07|4257.07|4257.2|4257.2|4257.38|4257.38|4257.07|4257.07|0
1638445800000|2021-12-02 11:50:00|4257.1|4257.1|4256.38|4256.38|4257.1|4257.1|4256.38|4256.38|0
1638445810000|2021-12-02 11:50:10|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|0
1638445820000|2021-12-02 11:50:20|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|0
1638445840000|2021-12-02 11:50:40|4256.52|4256.52|4257.44|4257.44|4257.44|4257.44|4256.52|4256.52|0
1638445850000|2021-12-02 11:50:50|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|0
1638445890000|2021-12-02 11:51:30|4256.97|4256.97|4256.93|4256.93|4256.97|4256.97|4256.93|4256.93|0
1638445900000|2021-12-02 11:51:40|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|0
1638445910000|2021-12-02 11:51:50|4256.16|4256.16|4256.01|4256.01|4256.16|4256.16|4256.01|4256.01|0
1638445920000|2021-12-02 11:52:00|4255.97|4255.97|4255.97|4255.97|4255.97|4255.97|4255.97|4255.97|0
1638445930000|2021-12-02 11:52:10|4256.06|4256.06|4255.84|4255.84|4256.15|4256.15|4255.84|4255.84|0
1638445940000|2021-12-02 11:52:20|4255.75|4255.75|4255.84|4255.84|4255.84|4255.84|4255.75|4255.75|0
1638445950000|2021-12-02 11:52:30|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|0
1638445970000|2021-12-02 11:52:50|4255.44|4255.44|4255.4|4255.4|4255.44|4255.44|4255.4|4255.4|0
1638445980000|2021-12-02 11:53:00|4255.09|4255.09|4255.05|4255.05|4255.09|4255.09|4255.05|4255.05|0
1638445990000|2021-12-02 11:53:10|4255.2|4255.2|4255.57|4255.57|4255.57|4255.57|4255.2|4255.2|0
1638446000000|2021-12-02 11:53:20|4255.53|4255.53|4255.53|4255.53|4255.53|4255.53|4255.53|4255.53|0
1638446010000|2021-12-02 11:53:30|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|0
1638446020000|2021-12-02 11:53:40|4254.28|4254.28|4253.35|4253.35|4254.28|4254.28|4253.35|4253.35|0
1638446040000|2021-12-02 11:54:00|4252.1|4252.1|4252.01|4252.01|4252.1|4252.1|4252.01|4252.01|0
1638446050000|2021-12-02 11:54:10|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|0
1638446070000|2021-12-02 11:54:30|4251.24|4251.24|4250.3|4250.3|4251.24|4251.24|4250.3|4250.3|0
1638446080000|2021-12-02 11:54:40|4250.42|4250.42|4250.36|4250.36|4250.42|4250.42|4250.36|4250.36|0
1638446090000|2021-12-02 11:54:50|4250.46|4250.46|4251.4|4251.4|4251.4|4251.4|4250.46|4250.46|0
1638446120000|2021-12-02 11:55:20|4251.25|4251.25|4251.25|4251.25|4251.25|4251.25|4251.25|4251.25|0
1638446130000|2021-12-02 11:55:30|4251.15|4251.15|4251.06|4251.06|4251.15|4251.15|4251.06|4251.06|0
1638446140000|2021-12-02 11:55:40|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|0
1638446150000|2021-12-02 11:55:50|4250.59|4250.59|4250.75|4250.75|4250.75|4250.75|4250.44|4250.44|0
1638446210000|2021-12-02 11:56:50|4250.79|4250.79|4250.75|4250.75|4250.79|4250.79|4250.67|4250.67|0
1638446220000|2021-12-02 11:57:00|4250.83|4250.83|4250.12|4250.12|4250.83|4250.83|4250.12|4250.12|0
1638446230000|2021-12-02 11:57:10|4250.03|4250.03|4250.22|4250.22|4250.22|4250.22|4250.03|4250.03|0
1638446250000|2021-12-02 11:57:30|4249.9|4249.9|4249.9|4249.9|4249.9|4249.9|4249.9|4249.9|0
1638446260000|2021-12-02 11:57:40|4249.88|4249.88|4249.92|4249.92|4249.92|4249.92|4249.88|4249.88|0
1638446270000|2021-12-02 11:57:50|4250.07|4250.07|4251.19|4251.19|4251.19|4251.19|4250.07|4250.07|0
1638446280000|2021-12-02 11:58:00|4250.56|4250.56|4250.97|4250.97|4250.97|4250.97|4250.56|4250.56|0
1638446290000|2021-12-02 11:58:10|4251.28|4251.28|4251.28|4251.28|4251.28|4251.28|4251.28|4251.28|0
1638446300000|2021-12-02 11:58:20|4251.91|4251.91|4252.22|4252.22|4252.22|4252.22|4251.91|4251.91|0
1638446310000|2021-12-02 11:58:30|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|0
1638446350000|2021-12-02 11:59:10|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|0
1638446360000|2021-12-02 11:59:20|4253|4253|4253|4253|4253|4253|4253|4253|0
1638446370000|2021-12-02 11:59:30|4253.15|4253.15|4252.72|4252.72|4253.15|4253.15|4252.72|4252.72|0
1638446380000|2021-12-02 11:59:40|4253.03|4253.03|4253.06|4253.06|4253.12|4253.12|4252.88|4252.88|0
1638446390000|2021-12-02 11:59:50|4253.16|4253.16|4252.85|4252.85|4253.16|4253.16|4252.85|4252.85|0
1638446400000|2021-12-02 12:00:00|4252.96|4252.96|4253.02|4253.02|4253.02|4253.02|4252.34|4252.34|0
1638446410000|2021-12-02 12:00:10|4252.7|4252.7|4252.7|4252.7|4252.7|4252.7|4252.7|4252.7|0
1638446440000|2021-12-02 12:00:40|4253.32|4253.32|4253.78|4253.78|4253.78|4253.78|4253.32|4253.32|0
1638446470000|2021-12-02 12:01:10|4255.34|4255.34|4256.11|4256.11|4256.11|4256.11|4255.34|4255.34|0
1638446480000|2021-12-02 12:01:20|4255.8|4255.8|4255.89|4255.89|4255.89|4255.89|4255.8|4255.8|0
1638446490000|2021-12-02 12:01:30|4255.87|4255.87|4255.87|4255.87|4255.87|4255.87|4255.87|4255.87|0
1638446500000|2021-12-02 12:01:40|4256.05|4256.05|4256.22|4256.22|4256.22|4256.22|4256.05|4256.05|0
1638446510000|2021-12-02 12:01:50|4256.32|4256.32|4256.63|4256.63|4256.63|4256.63|4256.32|4256.32|0
1638446520000|2021-12-02 12:02:00|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|0
1638446530000|2021-12-02 12:02:10|4256.81|4256.81|4257.75|4257.75|4257.75|4257.75|4256.81|4256.81|0
1638446540000|2021-12-02 12:02:20|4256.81|4256.81|4257.37|4257.37|4257.37|4257.37|4256.81|4256.81|0
1638446550000|2021-12-02 12:02:30|4257.38|4257.38|4257.37|4257.37|4257.38|4257.38|4257.37|4257.37|0
1638446560000|2021-12-02 12:02:40|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|4257.21|0
1638446570000|2021-12-02 12:02:50|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|0
1638446580000|2021-12-02 12:03:00|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|4256.62|0
1638446590000|2021-12-02 12:03:10|4256.31|4256.31|4257.04|4257.04|4257.04|4257.04|4256.31|4256.31|0
1638446610000|2021-12-02 12:03:30|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|0
1638446620000|2021-12-02 12:03:40|4256.26|4256.26|4255.48|4255.48|4256.26|4256.26|4255.48|4255.48|0
1638446630000|2021-12-02 12:03:50|4255.79|4255.79|4255.79|4255.79|4255.79|4255.79|4255.79|4255.79|0
1638446640000|2021-12-02 12:04:00|4255.73|4255.73|4255.95|4255.95|4255.95|4255.95|4255.64|4255.64|0
1638446660000|2021-12-02 12:04:20|4256.01|4256.01|4256.01|4256.01|4256.01|4256.01|4256.01|4256.01|0
1638446670000|2021-12-02 12:04:30|4255.85|4255.85|4255.66|4255.66|4255.85|4255.85|4255.66|4255.66|0
1638446690000|2021-12-02 12:04:50|4255.35|4255.35|4254.91|4254.91|4255.53|4255.53|4254.91|4254.91|0
1638446700000|2021-12-02 12:05:00|4254.59|4254.59|4254.09|4254.09|4254.59|4254.59|4254|4254|0
1638446710000|2021-12-02 12:05:10|4253.31|4253.31|4253.23|4253.23|4253.31|4253.31|4253.13|4253.13|0
1638446720000|2021-12-02 12:05:20|4252.91|4252.91|4252.91|4252.91|4252.91|4252.91|4252.91|4252.91|0
1638446730000|2021-12-02 12:05:30|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|0
1638446750000|2021-12-02 12:05:50|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|4252.45|0
1638446760000|2021-12-02 12:06:00|4253.7|4253.7|4253.38|4253.38|4253.7|4253.7|4253.38|4253.38|0
1638446780000|2021-12-02 12:06:20|4253.5|4253.5|4254.67|4254.67|4254.67|4254.67|4253.5|4253.5|0
1638446790000|2021-12-02 12:06:30|4254.98|4254.98|4255.14|4255.14|4255.14|4255.14|4254.67|4254.67|0
1638446810000|2021-12-02 12:06:50|4255.45|4255.45|4255.14|4255.14|4255.45|4255.45|4255.14|4255.14|0
1638446820000|2021-12-02 12:07:00|4254.98|4254.98|4254.59|4254.59|4254.98|4254.98|4254.59|4254.59|0
1638446830000|2021-12-02 12:07:10|4254.66|4254.66|4255.48|4255.48|4255.63|4255.63|4254.64|4254.64|0
1638446840000|2021-12-02 12:07:20|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|0
1638446850000|2021-12-02 12:07:30|4255.22|4255.22|4254.91|4254.91|4255.22|4255.22|4254.91|4254.91|0
1638446860000|2021-12-02 12:07:40|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|0
1638446880000|2021-12-02 12:08:00|4255.63|4255.63|4255.54|4255.54|4255.63|4255.63|4255.54|4255.54|0
1638446890000|2021-12-02 12:08:10|4255.44|4255.44|4256.07|4256.07|4256.07|4256.07|4255.44|4255.44|0
1638446900000|2021-12-02 12:08:20|4255.44|4255.44|4255.13|4255.13|4255.44|4255.44|4255.13|4255.13|0
1638446910000|2021-12-02 12:08:30|4255.28|4255.28|4255.1|4255.1|4255.28|4255.28|4255.1|4255.1|0
1638446920000|2021-12-02 12:08:40|4254.82|4254.82|4255.13|4255.13|4255.13|4255.13|4254.82|4254.82|0
1638446930000|2021-12-02 12:08:50|4255.11|4255.11|4254.76|4254.76|4255.11|4255.11|4254.76|4254.76|0
1638446940000|2021-12-02 12:09:00|4254.85|4254.85|4253.99|4253.99|4255.21|4255.21|4253.99|4253.99|0
1638446950000|2021-12-02 12:09:10|4254.14|4254.14|4254.21|4254.21|4254.3|4254.3|4253.91|4253.91|0
1638446960000|2021-12-02 12:09:20|4254.53|4254.53|4254.83|4254.83|4254.83|4254.83|4254.53|4254.53|0
1638446970000|2021-12-02 12:09:30|4254.68|4254.68|4255.08|4255.08|4255.08|4255.08|4254.14|4254.14|0
1638446980000|2021-12-02 12:09:40|4255.39|4255.39|4255.58|4255.58|4255.58|4255.58|4255.39|4255.39|0
1638446990000|2021-12-02 12:09:50|4255.62|4255.62|4253.7|4253.7|4255.66|4255.66|4253.7|4253.7|0
1638447000000|2021-12-02 12:10:00|4254.32|4254.32|4255.71|4255.71|4255.71|4255.71|4254.32|4254.32|0
1638447010000|2021-12-02 12:10:10|4256.03|4256.03|4256.34|4256.34|4256.34|4256.34|4256.03|4256.03|0
1638447020000|2021-12-02 12:10:20|4256.65|4256.65|4255.95|4255.95|4256.8|4256.8|4255.63|4255.63|0
1638447030000|2021-12-02 12:10:30|4256.26|4256.26|4255.41|4255.41|4256.26|4256.26|4255.41|4255.41|0
1638447040000|2021-12-02 12:10:40|4254.78|4254.78|4254.94|4254.94|4254.94|4254.94|4254.78|4254.78|0
1638447060000|2021-12-02 12:11:00|4255.09|4255.09|4256.05|4256.05|4256.05|4256.05|4255.09|4255.09|0
1638447070000|2021-12-02 12:11:10|4256.2|4256.2|4256.39|4256.39|4256.52|4256.52|4256.2|4256.2|0
1638447080000|2021-12-02 12:11:20|4256.48|4256.48|4256.54|4256.54|4256.54|4256.54|4256.48|4256.48|0
1638447110000|2021-12-02 12:11:50|4256.5|4256.5|4256.53|4256.53|4256.53|4256.53|4256.47|4256.47|0
1638447120000|2021-12-02 12:12:00|4256.47|4256.47|4255.83|4255.83|4256.47|4256.47|4254.59|4254.59|0
1638447130000|2021-12-02 12:12:10|4255.67|4255.67|4256.61|4256.61|4256.61|4256.61|4255.37|4255.37|0
1638447150000|2021-12-02 12:12:30|4256.92|4256.92|4257.79|4257.79|4258|4258|4256.92|4256.92|0
1638447160000|2021-12-02 12:12:40|4258.26|4258.26|4257.32|4257.32|4258.26|4258.26|4257.32|4257.32|0
1638447170000|2021-12-02 12:12:50|4256.54|4256.54|4257.01|4257.01|4257.01|4257.01|4256.54|4256.54|0
1638447180000|2021-12-02 12:13:00|4256.39|4256.39|4256.07|4256.07|4256.39|4256.39|4256.07|4256.07|0
1638447190000|2021-12-02 12:13:10|4256.1|4256.1|4256.1|4256.1|4256.1|4256.1|4256.1|4256.1|0
1638447200000|2021-12-02 12:13:20|4255.95|4255.95|4254.92|4254.92|4255.95|4255.95|4254.92|4254.92|0
1638447210000|2021-12-02 12:13:30|4254.76|4254.76|4254.98|4254.98|4255.07|4255.07|4254.76|4254.76|0
1638447220000|2021-12-02 12:13:40|4254.89|4254.89|4254.89|4254.89|4254.89|4254.89|4254.89|4254.89|0
1638447240000|2021-12-02 12:14:00|4254.85|4254.85|4255.71|4255.71|4256.34|4256.34|4254.85|4254.85|0
1638447250000|2021-12-02 12:14:10|4255.09|4255.09|4254.78|4254.78|4255.09|4255.09|4254.63|4254.63|0
1638447260000|2021-12-02 12:14:20|4254.5|4254.5|4254.81|4254.81|4254.81|4254.81|4254.5|4254.5|0
1638447270000|2021-12-02 12:14:30|4254.5|4254.5|4254.66|4254.66|4254.66|4254.66|4254.5|4254.5|0
1638447290000|2021-12-02 12:14:50|4254.96|4254.96|4254.96|4254.96|4254.96|4254.96|4254.96|4254.96|0
1638447300000|2021-12-02 12:15:00|4254.92|4254.92|4255.24|4255.24|4255.24|4255.24|4254.77|4254.77|0
1638447310000|2021-12-02 12:15:10|4255.08|4255.08|4255.08|4255.08|4255.08|4255.08|4255.08|4255.08|0
1638447320000|2021-12-02 12:15:20|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|0
1638447330000|2021-12-02 12:15:30|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|0
1638447340000|2021-12-02 12:15:40|4255.3|4255.3|4255.3|4255.3|4255.3|4255.3|4255.3|4255.3|0
1638447350000|2021-12-02 12:15:50|4254.99|4254.99|4255.14|4255.14|4255.14|4255.14|4254.99|4254.99|0
1638447360000|2021-12-02 12:16:00|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|0
1638447370000|2021-12-02 12:16:10|4254.99|4254.99|4255.06|4255.06|4255.06|4255.06|4254.99|4254.99|0
1638447390000|2021-12-02 12:16:30|4254.87|4254.87|4254.09|4254.09|4254.87|4254.87|4254.09|4254.09|0
1638447400000|2021-12-02 12:16:40|4253.78|4253.78|4254.3|4254.3|4254.3|4254.3|4253.69|4253.69|0
1638447410000|2021-12-02 12:16:50|4254.61|4254.61|4254.77|4254.77|4254.92|4254.92|4254.61|4254.61|0
1638447420000|2021-12-02 12:17:00|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|0
1638447430000|2021-12-02 12:17:10|4256.01|4256.01|4256.73|4256.73|4256.73|4256.73|4256.01|4256.01|0
1638447440000|2021-12-02 12:17:20|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|0
1638447450000|2021-12-02 12:17:30|4256.95|4256.95|4256.64|4256.64|4256.95|4256.95|4256.64|4256.64|0
1638447510000|2021-12-02 12:18:30|4256.49|4256.49|4257.13|4257.13|4257.13|4257.13|4256.49|4256.49|0
1638447520000|2021-12-02 12:18:40|4257.17|4257.17|4257.17|4257.17|4257.17|4257.17|4257.17|4257.17|0
1638447530000|2021-12-02 12:18:50|4257.48|4257.48|4257.79|4257.79|4257.79|4257.79|4257.48|4257.48|0
1638447540000|2021-12-02 12:19:00|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|0
1638447560000|2021-12-02 12:19:20|4257.64|4257.64|4258.12|4258.12|4258.12|4258.12|4257.48|4257.48|0
1638447570000|2021-12-02 12:19:30|4258.27|4258.27|4258.59|4258.59|4258.59|4258.59|4258.27|4258.27|0
1638447580000|2021-12-02 12:19:40|4258.9|4258.9|4258.9|4258.9|4258.9|4258.9|4258.9|4258.9|0
1638447590000|2021-12-02 12:19:50|4258.88|4258.88|4258.51|4258.51|4258.88|4258.88|4258.51|4258.51|0
1638447600000|2021-12-02 12:20:00|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|4259.13|0
1638447610000|2021-12-02 12:20:10|4258.82|4258.82|4258.98|4258.98|4258.98|4258.98|4258.82|4258.82|0
1638447620000|2021-12-02 12:20:20|4258.67|4258.67|4258.55|4258.55|4258.67|4258.67|4258.55|4258.55|0
1638447630000|2021-12-02 12:20:30|4258.86|4258.86|4259.17|4259.17|4259.17|4259.17|4258.86|4258.86|0
1638447640000|2021-12-02 12:20:40|4259.26|4259.26|4259.58|4259.58|4259.58|4259.58|4259.26|4259.26|0
1638447650000|2021-12-02 12:20:50|4259.62|4259.62|4259.93|4259.93|4259.93|4259.93|4259.62|4259.62|0
1638447660000|2021-12-02 12:21:00|4260.08|4260.08|4259.68|4259.68|4260.08|4260.08|4259.68|4259.68|0
1638447670000|2021-12-02 12:21:10|4259.53|4259.53|4259.84|4259.84|4259.84|4259.84|4259.53|4259.53|0
1638447680000|2021-12-02 12:21:20|4260.15|4260.15|4260.46|4260.46|4260.46|4260.46|4260.15|4260.15|0
1638447690000|2021-12-02 12:21:30|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|0
1638447700000|2021-12-02 12:21:40|4261.08|4261.08|4261.55|4261.55|4261.55|4261.55|4261.08|4261.08|0
1638447710000|2021-12-02 12:21:50|4261.73|4261.73|4262.49|4262.49|4262.49|4262.49|4261.73|4261.73|0
1638447720000|2021-12-02 12:22:00|4262.4|4262.4|4262.51|4262.51|4262.55|4262.55|4262.4|4262.4|0
1638447740000|2021-12-02 12:22:20|4262.82|4262.82|4263.23|4263.23|4263.29|4263.29|4262.82|4262.82|0
1638447750000|2021-12-02 12:22:30|4263.53|4263.53|4263.69|4263.69|4263.69|4263.69|4263.53|4263.53|0
1638447770000|2021-12-02 12:22:50|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|0
1638447780000|2021-12-02 12:23:00|4264.31|4264.31|4264.94|4264.94|4264.94|4264.94|4264.31|4264.31|0
1638447800000|2021-12-02 12:23:20|4264.63|4264.63|4264.53|4264.53|4264.63|4264.63|4264.47|4264.47|0
1638447850000|2021-12-02 12:24:10|4264.38|4264.38|4263.76|4263.76|4264.38|4264.38|4263.76|4263.76|0
1638447860000|2021-12-02 12:24:20|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|0
1638447870000|2021-12-02 12:24:30|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|0
1638447880000|2021-12-02 12:24:40|4264.32|4264.32|4264.01|4264.01|4264.32|4264.32|4264.01|4264.01|0
1638447890000|2021-12-02 12:24:50|4263.7|4263.7|4263.7|4263.7|4263.7|4263.7|4263.7|4263.7|0
1638447900000|2021-12-02 12:25:00|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|4263.23|4263.23|0
1638447920000|2021-12-02 12:25:20|4263.7|4263.7|4263.88|4263.88|4263.88|4263.88|4263.7|4263.7|0
1638447930000|2021-12-02 12:25:30|4264.2|4264.2|4264.51|4264.51|4264.51|4264.51|4264.2|4264.2|0
1638447940000|2021-12-02 12:25:40|4264.04|4264.04|4264.04|4264.04|4264.04|4264.04|4264.04|4264.04|0
1638447950000|2021-12-02 12:25:50|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|0
1638447960000|2021-12-02 12:26:00|4264.07|4264.07|4264.64|4264.64|4264.79|4264.79|4264.07|4264.07|0
1638447970000|2021-12-02 12:26:10|4264.02|4264.02|4263.95|4263.95|4264.02|4264.02|4263.95|4263.95|0
1638447980000|2021-12-02 12:26:20|4263.33|4263.33|4263.12|4263.12|4263.33|4263.33|4263.12|4263.12|0
1638447990000|2021-12-02 12:26:30|4263.17|4263.17|4263.17|4263.17|4263.17|4263.17|4263.17|4263.17|0
1638448000000|2021-12-02 12:26:40|4262.93|4262.93|4262.3|4262.3|4262.93|4262.93|4262.3|4262.3|0
1638448010000|2021-12-02 12:26:50|4262.15|4262.15|4261.53|4261.53|4262.15|4262.15|4261.22|4261.22|0
1638448020000|2021-12-02 12:27:00|4262.46|4262.46|4262.15|4262.15|4262.46|4262.46|4262.15|4262.15|0
1638448030000|2021-12-02 12:27:10|4261.97|4261.97|4261.84|4261.84|4262.15|4262.15|4261.84|4261.84|0
1638448050000|2021-12-02 12:27:30|4261.75|4261.75|4261.66|4261.66|4261.91|4261.91|4261.66|4261.66|0
1638448060000|2021-12-02 12:27:40|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|0
1638448070000|2021-12-02 12:27:50|4261.01|4261.01|4261.64|4261.64|4261.64|4261.64|4261.01|4261.01|0
1638448080000|2021-12-02 12:28:00|4261.95|4261.95|4262.72|4262.72|4262.72|4262.72|4261.95|4261.95|0
1638448110000|2021-12-02 12:28:30|4262.91|4262.91|4262.44|4262.44|4262.91|4262.91|4262.44|4262.44|0
1638448130000|2021-12-02 12:28:50|4262.76|4262.76|4262.76|4262.76|4262.76|4262.76|4262.76|4262.76|0
1638448140000|2021-12-02 12:29:00|4262.87|4262.87|4262.96|4262.96|4263.12|4263.12|4262.5|4262.5|0
1638448150000|2021-12-02 12:29:10|4263.12|4263.12|4263.74|4263.74|4263.74|4263.74|4263.12|4263.12|0
1638448170000|2021-12-02 12:29:30|4264.05|4264.05|4264.36|4264.36|4264.36|4264.36|4264.05|4264.05|0
1638448180000|2021-12-02 12:29:40|4264.41|4264.41|4264.68|4264.68|4264.68|4264.68|4264.41|4264.41|0
1638448200000|2021-12-02 12:30:00|4264.37|4264.37|4263.64|4263.64|4264.37|4264.37|4263.6|4263.6|0
1638448210000|2021-12-02 12:30:10|4263.95|4263.95|4263.49|4263.49|4263.95|4263.95|4263.49|4263.49|0
1638448220000|2021-12-02 12:30:20|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|0
1638448230000|2021-12-02 12:30:30|4263.62|4263.62|4263.62|4263.62|4263.62|4263.62|4263.62|4263.62|0
1638448250000|2021-12-02 12:30:50|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|0
1638448260000|2021-12-02 12:31:00|4263.64|4263.64|4263.38|4263.38|4263.69|4263.69|4263.38|4263.38|0
1638448270000|2021-12-02 12:31:10|4263.07|4263.07|4262.45|4262.45|4263.07|4263.07|4262.45|4262.45|0
1638448280000|2021-12-02 12:31:20|4262.6|4262.6|4262.14|4262.14|4262.6|4262.6|4262.14|4262.14|0
1638448290000|2021-12-02 12:31:30|4262.26|4262.26|4262.39|4262.39|4262.39|4262.39|4262.26|4262.26|0
1638448300000|2021-12-02 12:31:40|4262.34|4262.34|4262.84|4262.84|4262.84|4262.84|4262.21|4262.21|0
1638448320000|2021-12-02 12:32:00|4262.65|4262.65|4261.64|4261.64|4262.65|4262.65|4261.59|4261.59|0
1638448330000|2021-12-02 12:32:10|4262.26|4262.26|4261.93|4261.93|4262.26|4262.26|4261.93|4261.93|0
1638448340000|2021-12-02 12:32:20|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|0
1638448350000|2021-12-02 12:32:30|4262.05|4262.05|4262.05|4262.05|4262.05|4262.05|4262.05|4262.05|0
1638448360000|2021-12-02 12:32:40|4262.68|4262.68|4262.83|4262.83|4262.83|4262.83|4262.68|4262.68|0
1638448380000|2021-12-02 12:33:00|4262.21|4262.21|4262.37|4262.37|4262.83|4262.83|4262.21|4262.21|0
1638448390000|2021-12-02 12:33:10|4262.23|4262.23|4262.19|4262.19|4262.23|4262.23|4262.19|4262.19|0
1638448400000|2021-12-02 12:33:20|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|0
1638448410000|2021-12-02 12:33:30|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|0
1638448420000|2021-12-02 12:33:40|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|0
1638448430000|2021-12-02 12:33:50|4262.33|4262.33|4262.25|4262.25|4262.34|4262.34|4262.25|4262.25|0
1638448440000|2021-12-02 12:34:00|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|0
1638448450000|2021-12-02 12:34:10|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|0
1638448460000|2021-12-02 12:34:20|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|0
1638448470000|2021-12-02 12:34:30|4261.96|4261.96|4262.11|4262.11|4262.11|4262.11|4261.96|4261.96|0
1638448480000|2021-12-02 12:34:40|4261.8|4261.8|4261.32|4261.32|4261.8|4261.8|4261.32|4261.32|0
1638448490000|2021-12-02 12:34:50|4261.01|4261.01|4261.48|4261.48|4261.63|4261.63|4261.01|4261.01|0
1638448500000|2021-12-02 12:35:00|4261.17|4261.17|4261.32|4261.32|4261.32|4261.32|4261.17|4261.17|0
1638448510000|2021-12-02 12:35:10|4261.23|4261.23|4260.92|4260.92|4261.23|4261.23|4260.92|4260.92|0
1638448520000|2021-12-02 12:35:20|4261.01|4261.01|4261.1|4261.1|4261.1|4261.1|4261.01|4261.01|0
1638448530000|2021-12-02 12:35:30|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|0
1638448550000|2021-12-02 12:35:50|4262.04|4262.04|4262.14|4262.14|4262.14|4262.14|4262.04|4262.04|0
1638448560000|2021-12-02 12:36:00|4262.29|4262.29|4262.29|4262.29|4262.29|4262.29|4262.29|4262.29|0
1638448580000|2021-12-02 12:36:20|4262.44|4262.44|4262.28|4262.28|4262.47|4262.47|4262.28|4262.28|0
1638448590000|2021-12-02 12:36:30|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|0
1638448600000|2021-12-02 12:36:40|4261.58|4261.58|4263.28|4263.28|4263.28|4263.28|4261.58|4261.58|0
1638448610000|2021-12-02 12:36:50|4263.3|4263.3|4263.33|4263.33|4263.33|4263.33|4263.3|4263.3|0
1638448620000|2021-12-02 12:37:00|4263.15|4263.15|4262.84|4262.84|4263.15|4263.15|4262.84|4262.84|0
1638448630000|2021-12-02 12:37:10|4262.85|4262.85|4262.36|4262.36|4262.85|4262.85|4262.36|4262.36|0
1638448640000|2021-12-02 12:37:20|4262.05|4262.05|4262.25|4262.25|4262.25|4262.25|4261.95|4261.95|0
1638448650000|2021-12-02 12:37:30|4262.16|4262.16|4262.37|4262.37|4262.47|4262.47|4262.16|4262.16|0
1638448660000|2021-12-02 12:37:40|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|0
1638448670000|2021-12-02 12:37:50|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|0
1638448680000|2021-12-02 12:38:00|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|0
1638448690000|2021-12-02 12:38:10|4262.93|4262.93|4262.62|4262.62|4262.93|4262.93|4262.62|4262.62|0
1638448700000|2021-12-02 12:38:20|4262.31|4262.31|4262|4262|4262.31|4262.31|4262|4262|0
1638448710000|2021-12-02 12:38:30|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|0
1638448720000|2021-12-02 12:38:40|4262.41|4262.41|4262.37|4262.37|4262.47|4262.47|4262.37|4262.37|0
1638448730000|2021-12-02 12:38:50|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|0
1638448740000|2021-12-02 12:39:00|4262|4262|4262|4262|4262|4262|4262|4262|0
1638448750000|2021-12-02 12:39:10|4262.31|4262.31|4262.24|4262.24|4262.39|4262.39|4262.24|4262.24|0
1638448760000|2021-12-02 12:39:20|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|0
1638448770000|2021-12-02 12:39:30|4262.23|4262.23|4262.5|4262.5|4262.5|4262.5|4262.19|4262.19|0
1638448780000|2021-12-02 12:39:40|4262.59|4262.59|4262.72|4262.72|4262.72|4262.72|4262.59|4262.59|0
1638448790000|2021-12-02 12:39:50|4262.76|4262.76|4262.76|4262.76|4262.76|4262.76|4262.76|4262.76|0
1638448800000|2021-12-02 12:40:00|4262.72|4262.72|4262.37|4262.37|4262.81|4262.81|4262.37|4262.37|0
1638448810000|2021-12-02 12:40:10|4262.21|4262.21|4261.73|4261.73|4262.21|4262.21|4261.61|4261.61|0
1638448830000|2021-12-02 12:40:30|4261.67|4261.67|4261.98|4261.98|4261.98|4261.98|4261.67|4261.67|0
1638448840000|2021-12-02 12:40:40|4261.89|4261.89|4260.65|4260.65|4261.89|4261.89|4260.34|4260.34|0
1638448850000|2021-12-02 12:40:50|4260.56|4260.56|4261.9|4261.9|4261.9|4261.9|4260.56|4260.56|0
1638448860000|2021-12-02 12:41:00|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|0
1638448870000|2021-12-02 12:41:10|4261.58|4261.58|4261.3|4261.3|4261.58|4261.58|4261.3|4261.3|0
1638448900000|2021-12-02 12:41:40|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|0
1638448910000|2021-12-02 12:41:50|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|0
1638448920000|2021-12-02 12:42:00|4261.07|4261.07|4261.26|4261.26|4261.26|4261.26|4261.07|4261.07|0
1638448930000|2021-12-02 12:42:10|4261.07|4261.07|4261.07|4261.07|4261.07|4261.07|4261.07|4261.07|0
1638448940000|2021-12-02 12:42:20|4260.14|4260.14|4260.45|4260.45|4260.45|4260.45|4260.14|4260.14|0
1638448950000|2021-12-02 12:42:30|4260.76|4260.76|4261.07|4261.07|4261.07|4261.07|4260.76|4260.76|0
1638448980000|2021-12-02 12:43:00|4260.92|4260.92|4260.42|4260.42|4260.92|4260.92|4260.42|4260.42|0
1638449020000|2021-12-02 12:43:40|4260.02|4260.02|4259.68|4259.68|4260.02|4260.02|4259.36|4259.36|0
1638449030000|2021-12-02 12:43:50|4259.99|4259.99|4260.39|4260.39|4260.39|4260.39|4259.99|4259.99|0
1638449040000|2021-12-02 12:44:00|4260.7|4260.7|4260.62|4260.62|4260.7|4260.7|4260.62|4260.62|0
1638449050000|2021-12-02 12:44:10|4260|4260|4260|4260|4260|4260|4260|4260|0
1638449060000|2021-12-02 12:44:20|4259.68|4259.68|4259.51|4259.51|4259.68|4259.68|4259.51|4259.51|0
1638449070000|2021-12-02 12:44:30|4259.66|4259.66|4259.57|4259.57|4259.66|4259.66|4259.57|4259.57|0
1638449080000|2021-12-02 12:44:40|4259.32|4259.32|4259.32|4259.32|4259.32|4259.32|4259.32|4259.32|0
1638449090000|2021-12-02 12:44:50|4259.41|4259.41|4259.41|4259.41|4259.41|4259.41|4259.41|4259.41|0
1638449100000|2021-12-02 12:45:00|4259.32|4259.32|4259.64|4259.64|4259.64|4259.64|4259.32|4259.32|0
1638449110000|2021-12-02 12:45:10|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|0
1638449120000|2021-12-02 12:45:20|4259.99|4259.99|4260.08|4260.08|4260.08|4260.08|4259.99|4259.99|0
1638449130000|2021-12-02 12:45:30|4260.39|4260.39|4260.26|4260.26|4260.39|4260.39|4260.26|4260.26|0
1638449140000|2021-12-02 12:45:40|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|4260.22|0
1638449150000|2021-12-02 12:45:50|4260.28|4260.28|4260.37|4260.37|4260.37|4260.37|4260.28|4260.28|0
1638449160000|2021-12-02 12:46:00|4260.39|4260.39|4260.35|4260.35|4260.44|4260.44|4260.35|4260.35|0
1638449170000|2021-12-02 12:46:10|4260.04|4260.04|4260.97|4260.97|4260.97|4260.97|4260.03|4260.03|0
1638449180000|2021-12-02 12:46:20|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|0
1638449200000|2021-12-02 12:46:40|4260.97|4260.97|4261.79|4261.79|4261.79|4261.79|4260.97|4260.97|0
1638449210000|2021-12-02 12:46:50|4262.11|4262.11|4261.32|4261.32|4262.42|4262.42|4261.32|4261.32|0
1638449220000|2021-12-02 12:47:00|4261.29|4261.29|4261.75|4261.75|4261.84|4261.84|4261.29|4261.29|0
1638449230000|2021-12-02 12:47:10|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|0
1638449240000|2021-12-02 12:47:20|4261.75|4261.75|4261.75|4261.75|4261.84|4261.84|4261.75|4261.75|0
1638449250000|2021-12-02 12:47:30|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|0
1638449260000|2021-12-02 12:47:40|4262.04|4262.04|4262.01|4262.01|4262.04|4262.04|4262.01|4262.01|0
1638449270000|2021-12-02 12:47:50|4261.7|4261.7|4261.75|4261.75|4261.75|4261.75|4261.7|4261.7|0
1638449300000|2021-12-02 12:48:20|4261.84|4261.84|4261.93|4261.93|4261.93|4261.93|4261.84|4261.84|0
1638449310000|2021-12-02 12:48:30|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|0
1638449320000|2021-12-02 12:48:40|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|0
1638449330000|2021-12-02 12:48:50|4261.75|4261.75|4261.75|4261.75|4261.75|4261.75|4261.75|4261.75|0
1638449340000|2021-12-02 12:49:00|4261.45|4261.45|4261.34|4261.34|4261.45|4261.45|4261.34|4261.34|0
1638449350000|2021-12-02 12:49:10|4261.4|4261.4|4261.31|4261.31|4261.4|4261.4|4261.31|4261.31|0
1638449360000|2021-12-02 12:49:20|4261.62|4261.62|4262.24|4262.24|4262.24|4262.24|4261.62|4261.62|0
1638449370000|2021-12-02 12:49:30|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|0
1638449380000|2021-12-02 12:49:40|4262.23|4262.23|4262.13|4262.13|4262.23|4262.23|4262.07|4262.07|0
1638449410000|2021-12-02 12:50:10|4262.22|4262.22|4262.27|4262.27|4262.27|4262.27|4262.22|4262.22|0
1638449420000|2021-12-02 12:50:20|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|0
1638449430000|2021-12-02 12:50:30|4262.67|4262.67|4263.29|4263.29|4263.29|4263.29|4262.67|4262.67|0
1638449440000|2021-12-02 12:50:40|4263.39|4263.39|4263.69|4263.69|4263.69|4263.69|4263.39|4263.39|0
1638449450000|2021-12-02 12:50:50|4263.47|4263.47|4263.29|4263.29|4263.47|4263.47|4263.29|4263.29|0
1638449460000|2021-12-02 12:51:00|4262.99|4262.99|4263.29|4263.29|4263.29|4263.29|4262.99|4262.99|0
1638449470000|2021-12-02 12:51:10|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|0
1638449480000|2021-12-02 12:51:20|4262.52|4262.52|4262.52|4262.52|4262.52|4262.52|4262.52|4262.52|0
1638449490000|2021-12-02 12:51:30|4262.48|4262.48|4262.79|4262.79|4262.79|4262.79|4262.48|4262.48|0
1638449500000|2021-12-02 12:51:40|4262.56|4262.56|4262.56|4262.56|4262.56|4262.56|4262.25|4262.25|0
1638449520000|2021-12-02 12:52:00|4262.71|4262.71|4262.56|4262.56|4262.71|4262.71|4262.56|4262.56|0
1638449540000|2021-12-02 12:52:20|4262.25|4262.25|4262.55|4262.55|4262.55|4262.55|4262.25|4262.25|0
1638449550000|2021-12-02 12:52:30|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|0
1638449560000|2021-12-02 12:52:40|4263.18|4263.18|4263.27|4263.27|4263.67|4263.67|4263.18|4263.18|0
1638449570000|2021-12-02 12:52:50|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|0
1638449580000|2021-12-02 12:53:00|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|0
1638449600000|2021-12-02 12:53:20|4263.7|4263.7|4264.16|4264.16|4264.16|4264.16|4263.7|4263.7|0
1638449610000|2021-12-02 12:53:30|4264.93|4264.93|4265.08|4265.08|4265.08|4265.08|4264.93|4264.93|0
1638449620000|2021-12-02 12:53:40|4265.4|4265.4|4265.84|4265.84|4265.84|4265.84|4265.4|4265.4|0
1638449630000|2021-12-02 12:53:50|4265.53|4265.53|4265.5|4265.5|4265.53|4265.53|4265.5|4265.5|0
1638449640000|2021-12-02 12:54:00|4265.48|4265.48|4265.93|4265.93|4265.94|4265.94|4265.48|4265.48|0
1638449680000|2021-12-02 12:54:40|4266.24|4266.24|4266.25|4266.25|4266.56|4266.56|4266.24|4266.24|0
1638449690000|2021-12-02 12:54:50|4266.56|4266.56|4266.41|4266.41|4266.56|4266.56|4266.41|4266.41|0
1638449700000|2021-12-02 12:55:00|4266.25|4266.25|4266.41|4266.41|4266.41|4266.41|4266.25|4266.25|0
1638449710000|2021-12-02 12:55:10|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|0
1638449720000|2021-12-02 12:55:20|4267.15|4267.15|4267.92|4267.92|4267.92|4267.92|4267.15|4267.15|0
1638449730000|2021-12-02 12:55:30|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|0
1638449760000|2021-12-02 12:56:00|4268.28|4268.28|4268.74|4268.74|4268.74|4268.74|4268.28|4268.28|0
1638449780000|2021-12-02 12:56:20|4268.43|4268.43|4268.44|4268.44|4268.59|4268.59|4268.41|4268.41|0
1638449790000|2021-12-02 12:56:30|4268.13|4268.13|4268.13|4268.13|4268.13|4268.13|4268.13|4268.13|0
1638449800000|2021-12-02 12:56:40|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|0
1638449810000|2021-12-02 12:56:50|4268.26|4268.26|4267.98|4267.98|4268.26|4268.26|4267.98|4267.98|0
1638449820000|2021-12-02 12:57:00|4267.67|4267.67|4267.67|4267.67|4267.67|4267.67|4267.67|4267.67|0
1638449840000|2021-12-02 12:57:20|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|0
1638449850000|2021-12-02 12:57:30|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|0
1638449860000|2021-12-02 12:57:40|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|0
1638449870000|2021-12-02 12:57:50|4267.3|4267.3|4267.61|4267.61|4267.61|4267.61|4267.3|4267.3|0
1638449890000|2021-12-02 12:58:10|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|0
1638449900000|2021-12-02 12:58:20|4266.83|4266.83|4266.05|4266.05|4266.83|4266.83|4266.05|4266.05|0
1638449920000|2021-12-02 12:58:40|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|0
1638449930000|2021-12-02 12:58:50|4265.72|4265.72|4265.13|4265.13|4265.72|4265.72|4265.1|4265.1|0
1638449940000|2021-12-02 12:59:00|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|0
1638449960000|2021-12-02 12:59:20|4265.12|4265.12|4265.12|4265.12|4265.12|4265.12|4265.12|4265.12|0
1638449970000|2021-12-02 12:59:30|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|0
1638449980000|2021-12-02 12:59:40|4264.81|4264.81|4264.75|4264.75|4264.81|4264.81|4264.75|4264.75|0
1638449990000|2021-12-02 12:59:50|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|0
1638450000000|2021-12-02 13:00:00|4264.97|4264.97|4264.97|4264.97|4264.97|4264.97|4264.97|4264.97|0
1638450010000|2021-12-02 13:00:10|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|0
1638450020000|2021-12-02 13:00:20|4265.22|4265.22|4265.57|4265.57|4265.57|4265.57|4265.22|4265.22|0
1638450030000|2021-12-02 13:00:30|4265.88|4265.88|4266.43|4266.43|4266.92|4266.92|4265.88|4265.88|0
1638450040000|2021-12-02 13:00:40|4267.37|4267.37|4267.05|4267.05|4267.37|4267.37|4267.05|4267.05|0
1638450050000|2021-12-02 13:00:50|4267.1|4267.1|4267.47|4267.47|4267.47|4267.47|4267.1|4267.1|0
1638450060000|2021-12-02 13:01:00|4266.84|4266.84|4267.21|4267.21|4267.21|4267.21|4266.84|4266.84|0
1638450070000|2021-12-02 13:01:10|4267.12|4267.12|4267.06|4267.06|4267.12|4267.12|4267.06|4267.06|0
1638450080000|2021-12-02 13:01:20|4267.37|4267.37|4267.28|4267.28|4267.37|4267.37|4267.28|4267.28|0
1638450100000|2021-12-02 13:01:40|4267.16|4267.16|4266.85|4266.85|4267.16|4267.16|4266.85|4266.85|0
1638450120000|2021-12-02 13:02:00|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|0
1638450130000|2021-12-02 13:02:10|4267.78|4267.78|4268.09|4268.09|4268.09|4268.09|4267.78|4267.78|0
1638450140000|2021-12-02 13:02:20|4267.78|4267.78|4267.95|4267.95|4267.95|4267.95|4267.78|4267.78|0
1638450180000|2021-12-02 13:03:00|4267.64|4267.64|4267.94|4267.94|4267.94|4267.94|4267.64|4267.64|0
1638450190000|2021-12-02 13:03:10|4268.04|4268.04|4268.66|4268.66|4268.66|4268.66|4268.04|4268.04|0
1638450200000|2021-12-02 13:03:20|4268.58|4268.58|4268.11|4268.11|4268.58|4268.58|4268.11|4268.11|0
1638450240000|2021-12-02 13:04:00|4267.8|4267.8|4267.8|4267.8|4267.8|4267.8|4267.8|4267.8|0
1638450260000|2021-12-02 13:04:20|4269.04|4269.04|4269.65|4269.65|4269.65|4269.65|4269.04|4269.04|0
1638450270000|2021-12-02 13:04:30|4269.8|4269.8|4269.98|4269.98|4269.98|4269.98|4269.8|4269.8|0
1638450280000|2021-12-02 13:04:40|4270.13|4270.13|4270.6|4270.6|4270.6|4270.6|4270.13|4270.13|0
1638450300000|2021-12-02 13:05:00|4270.45|4270.45|4270.27|4270.27|4270.45|4270.45|4270.27|4270.27|0
1638450310000|2021-12-02 13:05:10|4270.58|4270.58|4270.82|4270.82|4270.82|4270.82|4270.58|4270.58|0
1638450340000|2021-12-02 13:05:40|4270.51|4270.51|4269.89|4269.89|4270.51|4270.51|4269.89|4269.89|0
1638450360000|2021-12-02 13:06:00|4270|4270|4270|4270|4270|4270|4270|4270|0
1638450370000|2021-12-02 13:06:10|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|0
1638450380000|2021-12-02 13:06:20|4270|4270|4270.31|4270.31|4270.31|4270.31|4270|4270|0
1638450390000|2021-12-02 13:06:30|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|0
1638450400000|2021-12-02 13:06:40|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|0
1638450430000|2021-12-02 13:07:10|4270.62|4270.62|4270.47|4270.47|4270.62|4270.62|4270.47|4270.47|0
1638450460000|2021-12-02 13:07:40|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|0
1638450470000|2021-12-02 13:07:50|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|0
1638450480000|2021-12-02 13:08:00|4271.19|4271.19|4271.81|4271.81|4271.81|4271.81|4271.19|4271.19|0
1638450520000|2021-12-02 13:08:40|4272.44|4272.44|4272.44|4272.44|4272.44|4272.44|4272.44|4272.44|0
1638450530000|2021-12-02 13:08:50|4272.75|4272.75|4272.44|4272.44|4272.75|4272.75|4272.44|4272.44|0
1638450540000|2021-12-02 13:09:00|4272.75|4272.75|4273.06|4273.06|4273.37|4273.37|4272.75|4272.75|0
1638450550000|2021-12-02 13:09:10|4273.1|4273.1|4273.1|4273.1|4273.1|4273.1|4273.1|4273.1|0
1638450560000|2021-12-02 13:09:20|4273.25|4273.25|4274.96|4274.96|4274.96|4274.96|4273.25|4273.25|0
1638450570000|2021-12-02 13:09:30|4275.27|4275.27|4275.27|4275.27|4275.27|4275.27|4275.27|4275.27|0
1638450580000|2021-12-02 13:09:40|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|0
1638450590000|2021-12-02 13:09:50|4275.27|4275.27|4275.27|4275.27|4275.27|4275.27|4275.27|4275.27|0
1638450600000|2021-12-02 13:10:00|4274.96|4274.96|4275.6|4275.6|4275.6|4275.6|4274.96|4274.96|0
1638450610000|2021-12-02 13:10:10|4275.51|4275.51|4275.24|4275.24|4275.51|4275.51|4275.24|4275.24|0
1638450640000|2021-12-02 13:10:40|4274.92|4274.92|4273.68|4273.68|4274.92|4274.92|4273.68|4273.68|0
1638450660000|2021-12-02 13:11:00|4273.77|4273.77|4274.14|4274.14|4274.49|4274.49|4273.77|4273.77|0
1638450680000|2021-12-02 13:11:20|4273.98|4273.98|4274.66|4274.66|4274.83|4274.83|4273.98|4273.98|0
1638450690000|2021-12-02 13:11:30|4274.81|4274.81|4274.5|4274.5|4274.81|4274.81|4274.5|4274.5|0
1638450700000|2021-12-02 13:11:40|4273.88|4273.88|4273.88|4273.88|4273.88|4273.88|4273.88|4273.88|0
1638450710000|2021-12-02 13:11:50|4274.19|4274.19|4274.5|4274.5|4274.5|4274.5|4274.19|4274.19|0
1638450720000|2021-12-02 13:12:00|4274.82|4274.82|4275.59|4275.59|4275.59|4275.59|4274.82|4274.82|0
1638450730000|2021-12-02 13:12:10|4275.55|4275.55|4274.92|4274.92|4275.55|4275.55|4274.92|4274.92|0
1638450740000|2021-12-02 13:12:20|4275.23|4275.23|4275.47|4275.47|4275.47|4275.47|4275.23|4275.23|0
1638450760000|2021-12-02 13:12:40|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|0
1638450770000|2021-12-02 13:12:50|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|0
1638450780000|2021-12-02 13:13:00|4276.12|4276.12|4276.44|4276.44|4276.44|4276.44|4276.12|4276.12|0
1638450790000|2021-12-02 13:13:10|4276.28|4276.28|4275.97|4275.97|4276.28|4276.28|4275.97|4275.97|0
1638450810000|2021-12-02 13:13:30|4276.29|4276.29|4276.59|4276.59|4276.59|4276.59|4276.29|4276.29|0
1638450820000|2021-12-02 13:13:40|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|0
1638450830000|2021-12-02 13:13:50|4276.31|4276.31|4275.68|4275.68|4276.31|4276.31|4275.68|4275.68|0
1638450840000|2021-12-02 13:14:00|4275.69|4275.69|4275.84|4275.84|4275.84|4275.84|4275.69|4275.69|0
1638450850000|2021-12-02 13:14:10|4276.47|4276.47|4276.63|4276.63|4276.78|4276.78|4276.47|4276.47|0
1638450860000|2021-12-02 13:14:20|4276.71|4276.71|4276.71|4276.71|4276.71|4276.71|4276.71|4276.71|0
1638450870000|2021-12-02 13:14:30|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|0
1638450890000|2021-12-02 13:14:50|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|0
1638450900000|2021-12-02 13:15:00|4276.86|4276.86|4276.65|4276.65|4277.36|4277.36|4276.65|4276.65|0
1638450910000|2021-12-02 13:15:10|4276.49|4276.49|4276.43|4276.43|4276.49|4276.49|4276.43|4276.43|0
1638450920000|2021-12-02 13:15:20|4275.81|4275.81|4275.61|4275.61|4275.81|4275.81|4275.5|4275.5|0
1638450940000|2021-12-02 13:15:40|4275.93|4275.93|4277.02|4277.02|4277.02|4277.02|4275.93|4275.93|0
1638450950000|2021-12-02 13:15:50|4276.98|4276.98|4277.01|4277.01|4277.01|4277.01|4276.89|4276.89|0
1638450960000|2021-12-02 13:16:00|4276.97|4276.97|4276.97|4276.97|4276.97|4276.97|4276.97|4276.97|0
1638450970000|2021-12-02 13:16:10|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|0
1638450980000|2021-12-02 13:16:20|4276.72|4276.72|4276.53|4276.53|4276.72|4276.72|4276.53|4276.53|0
1638451000000|2021-12-02 13:16:40|4277.14|4277.14|4277.92|4277.92|4277.92|4277.92|4277.14|4277.14|0
1638451010000|2021-12-02 13:16:50|4278.02|4278.02|4277.82|4277.82|4278.02|4278.02|4277.82|4277.82|0
1638451020000|2021-12-02 13:17:00|4277.91|4277.91|4278.72|4278.72|4278.72|4278.72|4277.91|4277.91|0
1638451040000|2021-12-02 13:17:20|4278.63|4278.63|4277.6|4277.6|4278.63|4278.63|4277.6|4277.6|0
1638451060000|2021-12-02 13:17:40|4277.91|4277.91|4277.69|4277.69|4278.01|4278.01|4277.69|4277.69|0
1638451070000|2021-12-02 13:17:50|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|0
1638451110000|2021-12-02 13:18:30|4278|4278|4278.47|4278.47|4278.47|4278.47|4278|4278|0
1638451120000|2021-12-02 13:18:40|4277.53|4277.53|4277.44|4277.44|4277.53|4277.53|4277.44|4277.44|0
1638451130000|2021-12-02 13:18:50|4277.34|4277.34|4277.44|4277.44|4277.44|4277.44|4277.34|4277.34|0
1638451140000|2021-12-02 13:19:00|4277.4|4277.4|4277.4|4277.4|4277.4|4277.4|4277.4|4277.4|0
1638451160000|2021-12-02 13:19:20|4277.24|4277.24|4277.24|4277.24|4277.24|4277.24|4276.94|4276.94|0
1638451180000|2021-12-02 13:19:40|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|0
1638451200000|2021-12-02 13:20:00|4277.75|4277.75|4277.75|4277.75|4277.75|4277.75|4277.75|4277.75|0
1638451210000|2021-12-02 13:20:10|4277.66|4277.66|4276.41|4276.41|4277.66|4277.66|4276.09|4276.09|0
1638451220000|2021-12-02 13:20:20|4276.31|4276.31|4276.21|4276.21|4276.31|4276.31|4276.21|4276.21|0
1638451230000|2021-12-02 13:20:30|4276.31|4276.31|4275.99|4275.99|4276.31|4276.31|4275.99|4275.99|0
1638451240000|2021-12-02 13:20:40|4276.21|4276.21|4276.25|4276.25|4276.25|4276.25|4276.21|4276.21|0
1638451260000|2021-12-02 13:21:00|4275.95|4275.95|4275.17|4275.17|4275.95|4275.95|4274.86|4274.86|0
1638451270000|2021-12-02 13:21:10|4275.12|4275.12|4274.97|4274.97|4275.12|4275.12|4274.81|4274.81|0
1638451280000|2021-12-02 13:21:20|4275.59|4275.59|4275.79|4275.79|4275.9|4275.9|4275.59|4275.59|0
1638451290000|2021-12-02 13:21:30|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|0
1638451310000|2021-12-02 13:21:50|4275.96|4275.96|4275.35|4275.35|4275.96|4275.96|4275.35|4275.35|0
1638451320000|2021-12-02 13:22:00|4275.04|4275.04|4274.96|4274.96|4275.04|4275.04|4274.96|4274.96|0
1638451330000|2021-12-02 13:22:10|4274.94|4274.94|4274.94|4274.94|4274.94|4274.94|4274.94|4274.94|0
1638451370000|2021-12-02 13:22:50|4274.7|4274.7|4274.38|4274.38|4274.7|4274.7|4274.38|4274.38|0
1638451380000|2021-12-02 13:23:00|4273.76|4273.76|4273.67|4273.67|4273.76|4273.76|4273.67|4273.67|0
1638451390000|2021-12-02 13:23:10|4273.51|4273.51|4273.67|4273.67|4273.67|4273.67|4273.51|4273.51|0
1638451400000|2021-12-02 13:23:20|4273.98|4273.98|4273.67|4273.67|4273.98|4273.98|4273.67|4273.67|0
1638451420000|2021-12-02 13:23:40|4273.36|4273.36|4272.11|4272.11|4273.36|4273.36|4272.11|4272.11|0
1638451440000|2021-12-02 13:24:00|4272.42|4272.42|4272.42|4272.42|4272.42|4272.42|4272.42|4272.42|0
1638451450000|2021-12-02 13:24:10|4272.11|4272.11|4272.11|4272.11|4272.11|4272.11|4272.11|4272.11|0
1638451460000|2021-12-02 13:24:20|4271.82|4271.82|4271.64|4271.64|4271.82|4271.82|4271.64|4271.64|0
1638451470000|2021-12-02 13:24:30|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|0
1638451490000|2021-12-02 13:24:50|4271.17|4271.17|4271.37|4271.37|4271.8|4271.8|4271.17|4271.17|0
1638451500000|2021-12-02 13:25:00|4271.28|4271.28|4271.2|4271.2|4271.28|4271.28|4271.2|4271.2|0
1638451510000|2021-12-02 13:25:10|4270.89|4270.89|4270.81|4270.81|4270.89|4270.89|4270.74|4270.74|0
1638451520000|2021-12-02 13:25:20|4270.18|4270.18|4269.56|4269.56|4270.18|4270.18|4269.56|4269.56|0
1638451530000|2021-12-02 13:25:30|4269.74|4269.74|4269.82|4269.82|4269.82|4269.82|4269.74|4269.74|0
1638451540000|2021-12-02 13:25:40|4269.63|4269.63|4269.01|4269.01|4269.63|4269.63|4269.01|4269.01|0
1638451550000|2021-12-02 13:25:50|4269.03|4269.03|4270.25|4270.25|4270.25|4270.25|4269.03|4269.03|0
1638451560000|2021-12-02 13:26:00|4270.23|4270.23|4270.14|4270.14|4270.23|4270.23|4270.14|4270.14|0
1638451570000|2021-12-02 13:26:10|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|0
1638451580000|2021-12-02 13:26:20|4270.29|4270.29|4269.93|4269.93|4270.29|4270.29|4269.93|4269.93|0
1638451600000|2021-12-02 13:26:40|4270.24|4270.24|4269.93|4269.93|4270.24|4270.24|4269.93|4269.93|0
1638451620000|2021-12-02 13:27:00|4270.24|4270.24|4270.58|4270.58|4270.58|4270.58|4270.24|4270.24|0
1638451630000|2021-12-02 13:27:10|4270.89|4270.89|4270.89|4270.89|4270.89|4270.89|4270.89|4270.89|0
1638451640000|2021-12-02 13:27:20|4271.2|4271.2|4271.51|4271.51|4271.51|4271.51|4271.2|4271.2|0
1638451670000|2021-12-02 13:27:50|4271.67|4271.67|4271.98|4271.98|4271.98|4271.98|4271.67|4271.67|0
1638451680000|2021-12-02 13:28:00|4272.29|4272.29|4272.29|4272.29|4272.29|4272.29|4272.29|4272.29|0
1638451690000|2021-12-02 13:28:10|4272.37|4272.37|4272.47|4272.47|4272.47|4272.47|4272.37|4272.37|0
1638451700000|2021-12-02 13:28:20|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|0
1638451710000|2021-12-02 13:28:30|4272.71|4272.71|4273.02|4273.02|4273.02|4273.02|4272.71|4272.71|0
1638451720000|2021-12-02 13:28:40|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|4273.34|0
1638451730000|2021-12-02 13:28:50|4273.4|4273.4|4273.44|4273.44|4273.44|4273.44|4273.4|4273.4|0
1638451740000|2021-12-02 13:29:00|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|0
1638451760000|2021-12-02 13:29:20|4273.81|4273.81|4273.96|4273.96|4273.96|4273.96|4273.81|4273.81|0
1638451770000|2021-12-02 13:29:30|4273.86|4273.86|4274.27|4274.27|4274.27|4274.27|4273.86|4273.86|0
1638451780000|2021-12-02 13:29:40|4274.23|4274.23|4274.23|4274.23|4274.23|4274.23|4274.23|4274.23|0
1638451800000|2021-12-02 13:30:00|4274.27|4274.27|4274.42|4274.42|4274.42|4274.42|4274.27|4274.27|0
1638451810000|2021-12-02 13:30:10|4274.48|4274.48|4274.48|4274.48|4274.48|4274.48|4274.48|4274.48|0
1638451820000|2021-12-02 13:30:20|4274.63|4274.63|4274.63|4274.63|4275.04|4275.04|4274.63|4274.63|0
1638451840000|2021-12-02 13:30:40|4274.32|4274.32|4273.86|4273.86|4274.32|4274.32|4273.86|4273.86|0
1638451850000|2021-12-02 13:30:50|4274.49|4274.49|4274.85|4274.85|4275.11|4275.11|4274.49|4274.49|0
1638451860000|2021-12-02 13:31:00|4274.89|4274.89|4274.99|4274.99|4274.99|4274.99|4274.89|4274.89|0
1638451880000|2021-12-02 13:31:20|4275.64|4275.64|4275.82|4275.82|4275.82|4275.82|4275.64|4275.64|0
1638451890000|2021-12-02 13:31:30|4276.13|4276.13|4276.07|4276.07|4276.13|4276.13|4276.07|4276.07|0
1638451900000|2021-12-02 13:31:40|4276.26|4276.26|4275.95|4275.95|4276.26|4276.26|4275.95|4275.95|0
1638451910000|2021-12-02 13:31:50|4275.64|4275.64|4276.04|4276.04|4276.04|4276.04|4275.63|4275.63|0
1638451920000|2021-12-02 13:32:00|4276.35|4276.35|4276.66|4276.66|4276.66|4276.66|4276.35|4276.35|0
1638451930000|2021-12-02 13:32:10|4276.62|4276.62|4276.62|4276.62|4276.62|4276.62|4276.62|4276.62|0
1638451960000|2021-12-02 13:32:40|4276.93|4276.93|4277.58|4277.58|4277.58|4277.58|4276.93|4276.93|0
1638451970000|2021-12-02 13:32:50|4277.54|4277.54|4277.54|4277.54|4277.54|4277.54|4277.54|4277.54|0
1638451980000|2021-12-02 13:33:00|4277.85|4277.85|4278.47|4278.47|4278.47|4278.47|4277.85|4277.85|0
1638451990000|2021-12-02 13:33:10|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|0
1638452010000|2021-12-02 13:33:30|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|0
1638452020000|2021-12-02 13:33:40|4279.19|4279.19|4279.5|4279.5|4279.8|4279.8|4279.19|4279.19|0
1638452030000|2021-12-02 13:33:50|4278.87|4278.87|4278.91|4278.91|4278.91|4278.91|4278.87|4278.87|0
1638452040000|2021-12-02 13:34:00|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|0
1638452060000|2021-12-02 13:34:20|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|0
1638452090000|2021-12-02 13:34:50|4279.01|4279.01|4278.83|4278.83|4279.01|4279.01|4278.65|4278.65|0
1638452100000|2021-12-02 13:35:00|4278.91|4278.91|4278.25|4278.25|4278.91|4278.91|4278.25|4278.25|0
1638452110000|2021-12-02 13:35:10|4278.06|4278.06|4278.28|4278.28|4278.28|4278.28|4278.06|4278.06|0
1638452120000|2021-12-02 13:35:20|4277.82|4277.82|4277.42|4277.42|4278.13|4278.13|4277.42|4277.42|0
1638452130000|2021-12-02 13:35:30|4278.35|4278.35|4278.33|4278.33|4278.35|4278.35|4278.04|4278.04|0
1638452140000|2021-12-02 13:35:40|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|0
1638452170000|2021-12-02 13:36:10|4278.33|4278.33|4278.48|4278.48|4278.48|4278.48|4278.33|4278.33|0
1638452180000|2021-12-02 13:36:20|4278.53|4278.53|4278.53|4278.53|4278.53|4278.53|4278.53|4278.53|0
1638452220000|2021-12-02 13:37:00|4278.68|4278.68|4280.02|4280.02|4280.02|4280.02|4278.68|4278.68|0
1638452230000|2021-12-02 13:37:10|4280.26|4280.26|4279.32|4279.32|4280.26|4280.26|4279.01|4279.01|0
1638452260000|2021-12-02 13:37:40|4278.86|4278.86|4278.84|4278.84|4278.86|4278.86|4278.84|4278.84|0
1638452280000|2021-12-02 13:38:00|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|0
1638452290000|2021-12-02 13:38:10|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|0
1638452300000|2021-12-02 13:38:20|4278.62|4278.62|4278.93|4278.93|4278.93|4278.93|4278.62|4278.62|0
1638452310000|2021-12-02 13:38:30|4278.77|4278.77|4278.99|4278.99|4279.09|4279.09|4278.77|4278.77|0
1638452320000|2021-12-02 13:38:40|4278.68|4278.68|4278.14|4278.14|4278.68|4278.68|4278.14|4278.14|0
1638452330000|2021-12-02 13:38:50|4278.24|4278.24|4278.19|4278.19|4278.24|4278.24|4278.19|4278.19|0
1638452340000|2021-12-02 13:39:00|4277.88|4277.88|4278.19|4278.19|4278.19|4278.19|4277.88|4277.88|0
1638452350000|2021-12-02 13:39:10|4278.14|4278.14|4278.14|4278.14|4278.14|4278.14|4278.14|4278.14|0
1638452380000|2021-12-02 13:39:40|4278.04|4278.04|4278.04|4278.04|4278.04|4278.04|4278.04|4278.04|0
1638452390000|2021-12-02 13:39:50|4277.74|4277.74|4278.87|4278.87|4278.87|4278.87|4277.42|4277.42|0
1638452400000|2021-12-02 13:40:00|4279.17|4279.17|4279.24|4279.24|4279.55|4279.55|4278.93|4278.93|0
1638452410000|2021-12-02 13:40:10|4279.87|4279.87|4279.98|4279.98|4280.29|4280.29|4279.87|4279.87|0
1638452420000|2021-12-02 13:40:20|4279.92|4279.92|4280.13|4280.13|4280.13|4280.13|4279.92|4279.92|0
1638452430000|2021-12-02 13:40:30|4280.04|4280.04|4279.98|4279.98|4280.04|4280.04|4279.67|4279.67|0
1638452440000|2021-12-02 13:40:40|4279.94|4279.94|4279.76|4279.76|4279.94|4279.94|4279.76|4279.76|0
1638452450000|2021-12-02 13:40:50|4280.08|4280.08|4280.08|4280.08|4280.08|4280.08|4280.08|4280.08|0
1638452460000|2021-12-02 13:41:00|4279.76|4279.76|4280.08|4280.08|4280.08|4280.08|4279.45|4279.45|0
1638452470000|2021-12-02 13:41:10|4279.84|4279.84|4279.56|4279.56|4279.84|4279.84|4279.1|4279.1|0
1638452480000|2021-12-02 13:41:20|4279.72|4279.72|4279.88|4279.88|4279.88|4279.88|4279.56|4279.56|0
1638452490000|2021-12-02 13:41:30|4279.78|4279.78|4279.61|4279.61|4279.78|4279.78|4279.61|4279.61|0
1638452500000|2021-12-02 13:41:40|4279.66|4279.66|4279.83|4279.83|4279.83|4279.83|4279.66|4279.66|0
1638452510000|2021-12-02 13:41:50|4279.78|4279.78|4279.38|4279.38|4279.84|4279.84|4279.38|4279.38|0
1638452520000|2021-12-02 13:42:00|4279.34|4279.34|4279.21|4279.21|4279.34|4279.34|4279.19|4279.19|0
1638452530000|2021-12-02 13:42:10|4278.9|4278.9|4278.9|4278.9|4278.9|4278.9|4278.9|4278.9|0
1638452550000|2021-12-02 13:42:30|4278.88|4278.88|4279.2|4279.2|4279.2|4279.2|4278.88|4278.88|0
1638452560000|2021-12-02 13:42:40|4279.35|4279.35|4278.9|4278.9|4279.35|4279.35|4278.72|4278.72|0
1638452570000|2021-12-02 13:42:50|4278.99|4278.99|4278.99|4278.99|4278.99|4278.99|4278.99|4278.99|0
1638452580000|2021-12-02 13:43:00|4278.95|4278.95|4279.08|4279.08|4279.08|4279.08|4278.77|4278.77|0
1638452590000|2021-12-02 13:43:10|4278.9|4278.9|4278.9|4278.9|4278.9|4278.9|4278.9|4278.9|0
1638452600000|2021-12-02 13:43:20|4279.22|4279.22|4278.7|4278.7|4279.22|4279.22|4278.7|4278.7|0
1638452610000|2021-12-02 13:43:30|4278.34|4278.34|4278.3|4278.3|4278.34|4278.34|4278.3|4278.3|0
1638452620000|2021-12-02 13:43:40|4278.61|4278.61|4278.77|4278.77|4278.77|4278.77|4278.46|4278.46|0
1638452640000|2021-12-02 13:44:00|4278.86|4278.86|4278.86|4278.86|4278.86|4278.86|4278.86|4278.86|0
1638452650000|2021-12-02 13:44:10|4277.93|4277.93|4277.52|4277.52|4277.93|4277.93|4277.21|4277.21|0
1638452660000|2021-12-02 13:44:20|4277.5|4277.5|4277.57|4277.57|4277.57|4277.57|4277.5|4277.5|0
1638452680000|2021-12-02 13:44:40|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|0
1638452690000|2021-12-02 13:44:50|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|0
1638452700000|2021-12-02 13:45:00|4277.53|4277.53|4277.63|4277.63|4277.84|4277.84|4277.53|4277.53|0
1638452710000|2021-12-02 13:45:10|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|0
1638452720000|2021-12-02 13:45:20|4277.45|4277.45|4277.27|4277.27|4277.45|4277.45|4277.27|4277.27|0
1638452730000|2021-12-02 13:45:30|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|0
1638452740000|2021-12-02 13:45:40|4277.89|4277.89|4277.89|4277.89|4277.89|4277.89|4277.89|4277.89|0
1638452750000|2021-12-02 13:45:50|4278.35|4278.35|4278.6|4278.6|4278.6|4278.6|4278.35|4278.35|0
1638452760000|2021-12-02 13:46:00|4278.29|4278.29|4278.6|4278.6|4278.6|4278.6|4277.98|4277.98|0
1638452770000|2021-12-02 13:46:10|4278.45|4278.45|4278.09|4278.09|4278.45|4278.45|4278.09|4278.09|0
1638452790000|2021-12-02 13:46:30|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|0
1638452800000|2021-12-02 13:46:40|4277.97|4277.97|4276.69|4276.69|4277.97|4277.97|4276.42|4276.42|0
1638452820000|2021-12-02 13:47:00|4276.65|4276.65|4276.4|4276.4|4276.65|4276.65|4276.03|4276.03|0
1638452830000|2021-12-02 13:47:10|4276.52|4276.52|4277.14|4277.14|4277.14|4277.14|4276.52|4276.52|0
1638452840000|2021-12-02 13:47:20|4277.19|4277.19|4276.97|4276.97|4277.19|4277.19|4276.87|4276.87|0
1638452850000|2021-12-02 13:47:30|4277.12|4277.12|4277.43|4277.43|4277.43|4277.43|4277.12|4277.12|0
1638452890000|2021-12-02 13:48:10|4277.52|4277.52|4277.5|4277.5|4277.52|4277.52|4277.35|4277.35|0
1638452900000|2021-12-02 13:48:20|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|0
1638452920000|2021-12-02 13:48:40|4277.65|4277.65|4278.28|4278.28|4278.28|4278.28|4277.65|4277.65|0
1638452930000|2021-12-02 13:48:50|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|0
1638452940000|2021-12-02 13:49:00|4278.68|4278.68|4278.68|4278.68|4278.68|4278.68|4278.68|4278.68|0
1638452950000|2021-12-02 13:49:10|4278.78|4278.78|4278.78|4278.78|4278.78|4278.78|4278.78|4278.78|0
1638452970000|2021-12-02 13:49:30|4279.09|4279.09|4279.27|4279.27|4279.27|4279.27|4279.09|4279.09|0
1638452980000|2021-12-02 13:49:40|4279.58|4279.58|4279.67|4279.67|4279.67|4279.67|4279.58|4279.58|0
1638452990000|2021-12-02 13:49:50|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|0
1638453000000|2021-12-02 13:50:00|4279.01|4279.01|4278.14|4278.14|4279.01|4279.01|4278.14|4278.14|0
1638453030000|2021-12-02 13:50:30|4278.45|4278.45|4278.14|4278.14|4278.45|4278.45|4278.14|4278.14|0
1638453040000|2021-12-02 13:50:40|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|0
1638453060000|2021-12-02 13:51:00|4278.42|4278.42|4279.35|4279.35|4279.35|4279.35|4278.42|4278.42|0
1638453080000|2021-12-02 13:51:20|4279.66|4279.66|4279.66|4279.66|4279.66|4279.66|4279.66|4279.66|0
1638453090000|2021-12-02 13:51:30|4279.35|4279.35|4279.04|4279.04|4279.35|4279.35|4279.04|4279.04|0
1638453100000|2021-12-02 13:51:40|4279.13|4279.13|4280.38|4280.38|4280.38|4280.38|4279.13|4279.13|0
1638453110000|2021-12-02 13:51:50|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|0
1638453120000|2021-12-02 13:52:00|4280.44|4280.44|4280.43|4280.43|4280.5|4280.5|4280.38|4280.38|0
1638453130000|2021-12-02 13:52:10|4280.39|4280.39|4280.43|4280.43|4280.43|4280.43|4280.39|4280.39|0
1638453140000|2021-12-02 13:52:20|4280.37|4280.37|4280.39|4280.39|4280.39|4280.39|4280.37|4280.37|0
1638453170000|2021-12-02 13:52:50|4280.7|4280.7|4280.7|4280.7|4280.7|4280.7|4280.7|4280.7|0
1638453180000|2021-12-02 13:53:00|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|0
1638453190000|2021-12-02 13:53:10|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|0
1638453230000|2021-12-02 13:53:50|4281.31|4281.31|4280.99|4280.99|4281.31|4281.31|4280.99|4280.99|0
1638453240000|2021-12-02 13:54:00|4281.3|4281.3|4281.15|4281.15|4281.3|4281.3|4281.15|4281.15|0
1638453260000|2021-12-02 13:54:20|4281.3|4281.3|4281.3|4281.3|4281.3|4281.3|4281.3|4281.3|0
1638453270000|2021-12-02 13:54:30|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|0
1638453280000|2021-12-02 13:54:40|4281.29|4281.29|4281.29|4281.29|4281.33|4281.33|4281.29|4281.29|0
1638453300000|2021-12-02 13:55:00|4281.92|4281.92|4281.92|4281.92|4281.92|4281.92|4281.92|4281.92|0
1638453310000|2021-12-02 13:55:10|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|0
1638453320000|2021-12-02 13:55:20|4281.29|4281.29|4280.67|4280.67|4281.29|4281.29|4280.67|4280.67|0
1638453330000|2021-12-02 13:55:30|4280.82|4280.82|4280.82|4280.82|4280.82|4280.82|4280.82|4280.82|0
1638453340000|2021-12-02 13:55:40|4281.14|4281.14|4281.14|4281.14|4281.14|4281.14|4281.14|4281.14|0
1638453360000|2021-12-02 13:56:00|4281.18|4281.18|4281.18|4281.18|4281.18|4281.18|4281.18|4281.18|0
1638453370000|2021-12-02 13:56:10|4280.87|4280.87|4280.71|4280.71|4280.87|4280.87|4280.71|4280.71|0
1638453380000|2021-12-02 13:56:20|4280.87|4280.87|4280.97|4280.97|4280.97|4280.97|4280.87|4280.87|0
1638453400000|2021-12-02 13:56:40|4280.66|4280.66|4280.66|4280.66|4280.66|4280.66|4280.66|4280.66|0
1638453410000|2021-12-02 13:56:50|4280.35|4280.35|4279.82|4279.82|4280.35|4280.35|4279.41|4279.41|0
1638453420000|2021-12-02 13:57:00|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|0
1638453430000|2021-12-02 13:57:10|4279.85|4279.85|4279.85|4279.85|4279.85|4279.85|4279.85|4279.85|0
1638453440000|2021-12-02 13:57:20|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|0
1638453450000|2021-12-02 13:57:30|4278.91|4278.91|4279.37|4279.37|4279.37|4279.37|4278.91|4278.91|0
1638453460000|2021-12-02 13:57:40|4278.91|4278.91|4279.01|4279.01|4279.01|4279.01|4278.91|4278.91|0
1638453470000|2021-12-02 13:57:50|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|0
1638453480000|2021-12-02 13:58:00|4278.72|4278.72|4278.63|4278.63|4278.72|4278.72|4278.63|4278.63|0
1638453490000|2021-12-02 13:58:10|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|0
1638453530000|2021-12-02 13:58:50|4279.83|4279.83|4279.87|4279.87|4279.89|4279.89|4279.83|4279.83|0
1638453540000|2021-12-02 13:59:00|4279.82|4279.82|4280.19|4280.19|4280.5|4280.5|4279.82|4279.82|0
1638453550000|2021-12-02 13:59:10|4280.13|4280.13|4280.29|4280.29|4280.29|4280.29|4280.13|4280.13|0
1638453560000|2021-12-02 13:59:20|4280.59|4280.59|4279.67|4279.67|4280.59|4280.59|4279.67|4279.67|0
1638453590000|2021-12-02 13:59:50|4279.36|4279.36|4279.57|4279.57|4279.57|4279.57|4279.27|4279.27|0
1638453600000|2021-12-02 14:00:00|4279.73|4279.73|4279.88|4279.88|4280.03|4280.03|4279.73|4279.73|0
1638453610000|2021-12-02 14:00:10|4279.57|4279.57|4279.23|4279.23|4279.57|4279.57|4279.23|4279.23|0
1638453620000|2021-12-02 14:00:20|4279.55|4279.55|4280.53|4280.53|4280.53|4280.53|4279.55|4279.55|0
1638453630000|2021-12-02 14:00:30|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|0
1638453640000|2021-12-02 14:00:40|4280.48|4280.48|4280.45|4280.45|4280.54|4280.54|4280.45|4280.45|0
1638453650000|2021-12-02 14:00:50|4280.76|4280.76|4280.76|4280.76|4280.76|4280.76|4280.76|4280.76|0
1638453660000|2021-12-02 14:01:00|4281.22|4281.22|4281.41|4281.41|4281.41|4281.41|4281.22|4281.22|0
1638453670000|2021-12-02 14:01:10|4281.72|4281.72|4281.7|4281.7|4282.03|4282.03|4281.7|4281.7|0
1638453700000|2021-12-02 14:01:40|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|0
1638453720000|2021-12-02 14:02:00|4281.86|4281.86|4282.2|4282.2|4282.2|4282.2|4281.86|4281.86|0
1638453740000|2021-12-02 14:02:20|4282.29|4282.29|4283.22|4283.22|4283.22|4283.22|4282.29|4282.29|0
1638453750000|2021-12-02 14:02:30|4283.37|4283.37|4283.22|4283.22|4283.37|4283.37|4283.22|4283.22|0
1638453760000|2021-12-02 14:02:40|4283.53|4283.53|4282.45|4282.45|4283.84|4283.84|4282.45|4282.45|0
1638453770000|2021-12-02 14:02:50|4282.29|4282.29|4282.42|4282.42|4282.61|4282.61|4282.29|4282.29|0
1638453780000|2021-12-02 14:03:00|4282.36|4282.36|4281.97|4281.97|4282.54|4282.54|4281.82|4281.82|0
1638453790000|2021-12-02 14:03:10|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|0
1638453800000|2021-12-02 14:03:20|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|0
1638453810000|2021-12-02 14:03:30|4281.36|4281.36|4280.42|4280.42|4281.36|4281.36|4280.42|4280.42|0
1638453820000|2021-12-02 14:03:40|4280.33|4280.33|4280.28|4280.28|4280.33|4280.33|4280.28|4280.28|0
1638453830000|2021-12-02 14:03:50|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|0
1638453840000|2021-12-02 14:04:00|4279.71|4279.71|4279.87|4279.87|4279.87|4279.87|4279.71|4279.71|0
1638453850000|2021-12-02 14:04:10|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|0
1638453860000|2021-12-02 14:04:20|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|0
1638453870000|2021-12-02 14:04:30|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|0
1638453880000|2021-12-02 14:04:40|4279.87|4279.87|4279.56|4279.56|4279.87|4279.87|4279.56|4279.56|0
1638453900000|2021-12-02 14:05:00|4279.65|4279.65|4279.96|4279.96|4279.96|4279.96|4279.65|4279.65|0
1638453920000|2021-12-02 14:05:20|4280.35|4280.35|4280.53|4280.53|4280.53|4280.53|4280.35|4280.35|0
1638453940000|2021-12-02 14:05:40|4280.84|4280.84|4281.15|4281.15|4281.15|4281.15|4280.84|4280.84|0
1638453960000|2021-12-02 14:06:00|4280.84|4280.84|4280.53|4280.53|4280.84|4280.84|4280.53|4280.53|0
1638453980000|2021-12-02 14:06:20|4280.22|4280.22|4279.35|4279.35|4280.22|4280.22|4279.35|4279.35|0
1638453990000|2021-12-02 14:06:30|4279.44|4279.44|4279.29|4279.29|4279.44|4279.44|4279.29|4279.29|0
1638454000000|2021-12-02 14:06:40|4279.2|4279.2|4279.14|4279.14|4279.2|4279.2|4279.14|4279.14|0
1638454010000|2021-12-02 14:06:50|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|0
1638454020000|2021-12-02 14:07:00|4279.62|4279.62|4279.46|4279.46|4279.62|4279.62|4279.46|4279.46|0
1638454030000|2021-12-02 14:07:10|4279.37|4279.37|4279.68|4279.68|4279.78|4279.78|4279.37|4279.37|0
1638454040000|2021-12-02 14:07:20|4279.78|4279.78|4279.78|4279.78|4279.78|4279.78|4279.78|4279.78|0
1638454050000|2021-12-02 14:07:30|4279.46|4279.46|4279.16|4279.16|4279.46|4279.46|4279.16|4279.16|0
1638454060000|2021-12-02 14:07:40|4279.47|4279.47|4279.47|4279.47|4279.47|4279.47|4279.47|4279.47|0
1638454070000|2021-12-02 14:07:50|4279.79|4279.79|4279.32|4279.32|4279.94|4279.94|4279.32|4279.32|0
1638454080000|2021-12-02 14:08:00|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|0
1638454090000|2021-12-02 14:08:10|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|0
1638454100000|2021-12-02 14:08:20|4279.42|4279.42|4279.32|4279.32|4279.42|4279.42|4279.32|4279.32|0
1638454130000|2021-12-02 14:08:50|4279.78|4279.78|4279.78|4279.78|4279.78|4279.78|4279.78|4279.78|0
1638454140000|2021-12-02 14:09:00|4279.47|4279.47|4279.47|4279.47|4279.47|4279.47|4279.47|4279.47|0
1638454160000|2021-12-02 14:09:20|4279.16|4279.16|4279.01|4279.01|4279.16|4279.16|4279.01|4279.01|0
1638454170000|2021-12-02 14:09:30|4279.13|4279.13|4279.22|4279.22|4279.22|4279.22|4279.13|4279.13|0
1638454190000|2021-12-02 14:09:50|4279.38|4279.38|4279.38|4279.38|4279.38|4279.38|4279.06|4279.06|0
1638454200000|2021-12-02 14:10:00|4279.34|4279.34|4279.75|4279.75|4279.75|4279.75|4279.28|4279.28|0
1638454210000|2021-12-02 14:10:10|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|0
1638454220000|2021-12-02 14:10:20|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|0
1638454230000|2021-12-02 14:10:30|4280.4|4280.4|4280.09|4280.09|4280.4|4280.4|4280.09|4280.09|0
1638454240000|2021-12-02 14:10:40|4280.24|4280.24|4280.12|4280.12|4280.24|4280.24|4280.12|4280.12|0
1638454250000|2021-12-02 14:10:50|4280.43|4280.43|4280.43|4280.43|4280.43|4280.43|4280.43|4280.43|0
1638454260000|2021-12-02 14:11:00|4280.12|4280.12|4278.87|4278.87|4280.12|4280.12|4278.87|4278.87|0
1638454270000|2021-12-02 14:11:10|4278.72|4278.72|4278.74|4278.74|4278.74|4278.74|4278.72|4278.72|0
1638454290000|2021-12-02 14:11:30|4279.06|4279.06|4279.06|4279.06|4279.06|4279.06|4279.06|4279.06|0
1638454310000|2021-12-02 14:11:50|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|0
1638454320000|2021-12-02 14:12:00|4279.12|4279.12|4279.12|4279.12|4279.12|4279.12|4279.12|4279.12|0
1638454330000|2021-12-02 14:12:10|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|0
1638454340000|2021-12-02 14:12:20|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|0
1638454350000|2021-12-02 14:12:30|4279.85|4279.85|4279.7|4279.7|4280.16|4280.16|4279.7|4279.7|0
1638454360000|2021-12-02 14:12:40|4279.08|4279.08|4279.08|4279.08|4279.08|4279.08|4279.08|4279.08|0
1638454370000|2021-12-02 14:12:50|4279.17|4279.17|4279.26|4279.26|4279.26|4279.26|4279.17|4279.17|0
1638454380000|2021-12-02 14:13:00|4278.8|4278.8|4278.18|4278.18|4278.8|4278.8|4278.18|4278.18|0
1638454390000|2021-12-02 14:13:10|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|0
1638454400000|2021-12-02 14:13:20|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|0
1638454420000|2021-12-02 14:13:40|4279.11|4279.11|4279.11|4279.11|4279.11|4279.11|4279.11|4279.11|0
1638454430000|2021-12-02 14:13:50|4279.17|4279.17|4279.33|4279.33|4279.33|4279.33|4279.17|4279.17|0
1638454440000|2021-12-02 14:14:00|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|0
1638454450000|2021-12-02 14:14:10|4279.18|4279.18|4279.18|4279.18|4279.18|4279.18|4279.18|4279.18|0
1638454460000|2021-12-02 14:14:20|4279.03|4279.03|4279.03|4279.03|4279.03|4279.03|4279.03|4279.03|0
1638454470000|2021-12-02 14:14:30|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|0
1638454510000|2021-12-02 14:15:10|4279.25|4279.25|4278.89|4278.89|4279.25|4279.25|4278.89|4278.89|0
1638454520000|2021-12-02 14:15:20|4279.13|4279.13|4279.75|4279.75|4279.75|4279.75|4279.13|4279.13|0
1638454530000|2021-12-02 14:15:30|4279.44|4279.44|4279.44|4279.44|4279.44|4279.44|4279.44|4279.44|0
1638454540000|2021-12-02 14:15:40|4279.59|4279.59|4279.9|4279.9|4279.9|4279.9|4279.59|4279.59|0
1638454560000|2021-12-02 14:16:00|4279.81|4279.81|4279.19|4279.19|4279.81|4279.81|4279.03|4279.03|0
1638454580000|2021-12-02 14:16:20|4279.03|4279.03|4279.03|4279.03|4279.03|4279.03|4278.94|4278.94|0
1638454590000|2021-12-02 14:16:30|4278.88|4278.88|4278.88|4278.88|4278.88|4278.88|4278.88|4278.88|0
1638454600000|2021-12-02 14:16:40|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|0
1638454630000|2021-12-02 14:17:10|4278.72|4278.72|4278.72|4278.72|4278.72|4278.72|4278.72|4278.72|0
1638454640000|2021-12-02 14:17:20|4279.35|4279.35|4278.88|4278.88|4279.35|4279.35|4278.88|4278.88|0
1638454650000|2021-12-02 14:17:30|4278.94|4278.94|4278.94|4278.94|4278.94|4278.94|4278.94|4278.94|0
1638454660000|2021-12-02 14:17:40|4278.31|4278.31|4278.63|4278.63|4278.63|4278.63|4278.22|4278.22|0
1638454700000|2021-12-02 14:18:20|4278.72|4278.72|4278.63|4278.63|4278.72|4278.72|4278.63|4278.63|0
1638454710000|2021-12-02 14:18:30|4278.53|4278.53|4278.53|4278.53|4278.53|4278.53|4278.53|4278.53|0
1638454720000|2021-12-02 14:18:40|4278.63|4278.63|4278.69|4278.69|4278.69|4278.69|4278.63|4278.63|0
1638454730000|2021-12-02 14:18:50|4278.59|4278.59|4278.69|4278.69|4278.69|4278.69|4278.59|4278.59|0
1638454740000|2021-12-02 14:19:00|4278.8|4278.8|4278.8|4278.8|4278.8|4278.8|4278.8|4278.8|0
1638454760000|2021-12-02 14:19:20|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|0
1638454770000|2021-12-02 14:19:30|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|0
1638454790000|2021-12-02 14:19:50|4278.48|4278.48|4278.48|4278.48|4278.48|4278.48|4278.48|4278.48|0
1638454800000|2021-12-02 14:20:00|4278.17|4278.17|4278.17|4278.17|4278.17|4278.17|4278.17|4278.17|0
1638454840000|2021-12-02 14:20:40|4278.02|4278.02|4279.24|4279.24|4279.24|4279.24|4278.02|4278.02|0
1638454850000|2021-12-02 14:20:50|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|0
1638454880000|2021-12-02 14:21:20|4279.4|4279.4|4279.4|4279.4|4279.4|4279.4|4279.4|4279.4|0
1638454890000|2021-12-02 14:21:30|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|0
1638454900000|2021-12-02 14:21:40|4280.03|4280.03|4280.53|4280.53|4280.53|4280.53|4280.03|4280.03|0
1638454910000|2021-12-02 14:21:50|4280.22|4280.22|4280.2|4280.2|4280.24|4280.24|4280.2|4280.2|0
1638454930000|2021-12-02 14:22:10|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|0
1638454960000|2021-12-02 14:22:40|4280|4280|4280|4280|4280|4280|4280|4280|0
1638455000000|2021-12-02 14:23:20|4279.69|4279.69|4280.22|4280.22|4280.22|4280.22|4279.69|4279.69|0
1638455010000|2021-12-02 14:23:30|4280.31|4280.31|4280.46|4280.46|4280.46|4280.46|4280.31|4280.31|0
1638455020000|2021-12-02 14:23:40|4280.78|4280.78|4280.78|4280.78|4281.09|4281.09|4280.78|4280.78|0
1638455030000|2021-12-02 14:23:50|4280.86|4280.86|4280.86|4280.86|4280.86|4280.86|4280.86|4280.86|0
1638455040000|2021-12-02 14:24:00|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|0
1638455050000|2021-12-02 14:24:10|4280.39|4280.39|4280.24|4280.24|4280.39|4280.39|4280.09|4280.09|0
1638455060000|2021-12-02 14:24:20|4280.28|4280.28|4280.24|4280.24|4280.28|4280.28|4280.24|4280.24|0
1638455070000|2021-12-02 14:24:30|4280.39|4280.39|4280.49|4280.49|4280.49|4280.49|4280.39|4280.39|0
1638455100000|2021-12-02 14:25:00|4280.31|4280.31|4280.04|4280.04|4280.31|4280.31|4280.04|4280.04|0
1638455110000|2021-12-02 14:25:10|4280.01|4280.01|4280.01|4280.01|4280.01|4280.01|4280.01|4280.01|0
1638455120000|2021-12-02 14:25:20|4279.94|4279.94|4279.98|4279.98|4279.98|4279.98|4279.94|4279.94|0
1638455130000|2021-12-02 14:25:30|4279.67|4279.67|4279.36|4279.36|4279.67|4279.67|4279.36|4279.36|0
1638455140000|2021-12-02 14:25:40|4279.05|4279.05|4279.36|4279.36|4279.36|4279.36|4279.05|4279.05|0
1638455160000|2021-12-02 14:26:00|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|0
1638455170000|2021-12-02 14:26:10|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|0
1638455180000|2021-12-02 14:26:20|4279.95|4279.95|4280.26|4280.26|4280.26|4280.26|4279.95|4279.95|0
1638455190000|2021-12-02 14:26:30|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|0
1638455200000|2021-12-02 14:26:40|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|0
1638455210000|2021-12-02 14:26:50|4280.26|4280.26|4280.57|4280.57|4280.57|4280.57|4280.26|4280.26|0
1638455220000|2021-12-02 14:27:00|4280.76|4280.76|4281.68|4281.68|4281.68|4281.68|4280.76|4280.76|0
1638455250000|2021-12-02 14:27:30|4281.38|4281.38|4281.07|4281.07|4281.38|4281.38|4281.07|4281.07|0
1638455260000|2021-12-02 14:27:40|4280.98|4280.98|4281.01|4281.01|4281.01|4281.01|4280.82|4280.82|0
1638455270000|2021-12-02 14:27:50|4281.06|4281.06|4280.81|4280.81|4281.06|4281.06|4280.81|4280.81|0
1638455280000|2021-12-02 14:28:00|4280.69|4280.69|4280.63|4280.63|4280.69|4280.69|4280.63|4280.63|0
1638455290000|2021-12-02 14:28:10|4280.32|4280.32|4280.32|4280.32|4280.32|4280.32|4280.32|4280.32|0
1638455300000|2021-12-02 14:28:20|4280.23|4280.23|4279.87|4279.87|4280.23|4280.23|4279.87|4279.87|0
1638455310000|2021-12-02 14:28:30|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|0
1638455330000|2021-12-02 14:28:50|4279.33|4279.33|4279.24|4279.24|4279.33|4279.33|4278.93|4278.93|0
1638455340000|2021-12-02 14:29:00|4279.42|4279.42|4279.67|4279.67|4279.67|4279.67|4279.42|4279.42|0
1638455360000|2021-12-02 14:29:20|4279.82|4279.82|4279.91|4279.91|4279.91|4279.91|4279.82|4279.82|0
1638455370000|2021-12-02 14:29:30|4279.75|4279.75|4280.38|4280.38|4280.38|4280.38|4279.75|4279.75|0
1638455380000|2021-12-02 14:29:40|4280.5|4280.5|4280.78|4280.78|4280.78|4280.78|4280.5|4280.5|0
1638455390000|2021-12-02 14:29:50|4280.47|4280.47|4279|4279|4280.47|4280.47|4278.28|4278.28|0
1638455400000|2021-12-02 14:30:00|4278.22|4278.22|4279.47|4279.47|4279.78|4279.78|4277.29|4277.29|0
1638455410000|2021-12-02 14:30:10|4279.16|4279.16|4279.16|4279.16|4279.22|4279.22|4278.76|4278.76|0
1638455420000|2021-12-02 14:30:20|4279.01|4279.01|4278.72|4278.72|4279.01|4279.01|4278.39|4278.39|0
1638455430000|2021-12-02 14:30:30|4279.34|4279.34|4281.31|4281.31|4281.31|4281.31|4279.19|4279.19|0
1638455440000|2021-12-02 14:30:40|4281.37|4281.37|4282.98|4282.98|4283.29|4283.29|4281.37|4281.37|0
1638455450000|2021-12-02 14:30:50|4283.17|4283.17|4283.54|4283.54|4283.54|4283.54|4283.17|4283.17|0
1638455460000|2021-12-02 14:31:00|4283.45|4283.45|4282.76|4282.76|4283.45|4283.45|4282.76|4282.76|0
1638455470000|2021-12-02 14:31:10|4283.38|4283.38|4284.29|4284.29|4284.63|4284.63|4283.06|4283.06|0
1638455480000|2021-12-02 14:31:20|4283.98|4283.98|4283.98|4283.98|4284.29|4284.29|4283.66|4283.66|0
1638455490000|2021-12-02 14:31:30|4283.92|4283.92|4283.72|4283.72|4284.32|4284.32|4283.08|4283.08|0
1638455500000|2021-12-02 14:31:40|4284.03|4284.03|4284.2|4284.2|4284.65|4284.65|4284.03|4284.03|0
1638455510000|2021-12-02 14:31:50|4285.14|4285.14|4286.2|4286.2|4286.82|4286.82|4285.14|4285.14|0
1638455520000|2021-12-02 14:32:00|4286.5|4286.5|4285.59|4285.59|4287.12|4287.12|4285.59|4285.59|0
1638455530000|2021-12-02 14:32:10|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|0
1638455540000|2021-12-02 14:32:20|4286.53|4286.53|4287.81|4287.81|4287.81|4287.81|4286.53|4286.53|0
1638455550000|2021-12-02 14:32:30|4287.49|4287.49|4288.13|4288.13|4288.51|4288.51|4287.49|4287.49|0
1638455560000|2021-12-02 14:32:40|4287.81|4287.81|4287.6|4287.6|4287.81|4287.81|4287.04|4287.04|0
1638455570000|2021-12-02 14:32:50|4286.98|4286.98|4287.91|4287.91|4287.91|4287.91|4286.98|4286.98|0
1638455580000|2021-12-02 14:33:00|4288.22|4288.22|4288|4288|4289.16|4289.16|4287.91|4287.91|0
1638455590000|2021-12-02 14:33:10|4288.16|4288.16|4288.56|4288.56|4288.87|4288.87|4288.16|4288.16|0
1638455600000|2021-12-02 14:33:20|4288.25|4288.25|4285.63|4285.63|4288.56|4288.56|4285.63|4285.63|0
1638455610000|2021-12-02 14:33:30|4286.57|4286.57|4287.35|4287.35|4287.35|4287.35|4286.57|4286.57|0
1638455620000|2021-12-02 14:33:40|4287.66|4287.66|4288.64|4288.64|4288.64|4288.64|4287.35|4287.35|0
1638455630000|2021-12-02 14:33:50|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|0
1638455640000|2021-12-02 14:34:00|4288.75|4288.75|4288.76|4288.76|4288.83|4288.83|4287.9|4287.9|0
1638455650000|2021-12-02 14:34:10|4288.13|4288.13|4288.29|4288.29|4288.29|4288.29|4288.13|4288.13|0
1638455660000|2021-12-02 14:34:20|4288.38|4288.38|4290.42|4290.42|4290.42|4290.42|4288.38|4288.38|0
1638455670000|2021-12-02 14:34:30|4290.26|4290.26|4289.02|4289.02|4290.26|4290.26|4289.02|4289.02|0
1638455680000|2021-12-02 14:34:40|4289.64|4289.64|4288.24|4288.24|4290.58|4290.58|4288.24|4288.24|0
1638455690000|2021-12-02 14:34:50|4287.93|4287.93|4288.09|4288.09|4288.24|4288.24|4286.99|4286.99|0
1638455700000|2021-12-02 14:35:00|4287.46|4287.46|4286.37|4286.37|4287.46|4287.46|4286.37|4286.37|0
1638455710000|2021-12-02 14:35:10|4286.06|4286.06|4284.7|4284.7|4286.06|4286.06|4284.7|4284.7|0
1638455720000|2021-12-02 14:35:20|4284.3|4284.3|4284.21|4284.21|4284.52|4284.52|4284.21|4284.21|0
1638455730000|2021-12-02 14:35:30|4284.13|4284.13|4284.83|4284.83|4284.83|4284.83|4283.62|4283.62|0
1638455740000|2021-12-02 14:35:40|4284.92|4284.92|4284.7|4284.7|4285|4285|4284.39|4284.39|0
1638455750000|2021-12-02 14:35:50|4284.85|4284.85|4285.83|4285.83|4286.46|4286.46|4284.85|4284.85|0
1638455760000|2021-12-02 14:36:00|4285.52|4285.52|4287.98|4287.98|4288.03|4288.03|4285.52|4285.52|0
1638455770000|2021-12-02 14:36:10|4288.29|4288.29|4290.34|4290.34|4290.34|4290.34|4287.98|4287.98|0
1638455780000|2021-12-02 14:36:20|4290.58|4290.58|4291.3|4291.3|4291.54|4291.54|4290.58|4290.58|0
1638455790000|2021-12-02 14:36:30|4291.35|4291.35|4291.56|4291.56|4292.2|4292.2|4291.35|4291.35|0
1638455800000|2021-12-02 14:36:40|4291.71|4291.71|4292.39|4292.39|4293.21|4293.21|4291.71|4291.71|0
1638455810000|2021-12-02 14:36:50|4293.02|4293.02|4294.27|4294.27|4294.27|4294.27|4293.02|4293.02|0
1638455820000|2021-12-02 14:37:00|4294.38|4294.38|4293|4293|4294.38|4294.38|4293|4293|0
1638455830000|2021-12-02 14:37:10|4292.88|4292.88|4292.63|4292.63|4293.75|4293.75|4292.63|4292.63|0
1638455840000|2021-12-02 14:37:20|4292.94|4292.94|4293.84|4293.84|4293.84|4293.84|4292.94|4292.94|0
1638455850000|2021-12-02 14:37:30|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|0
1638455860000|2021-12-02 14:37:40|4293.7|4293.7|4292.49|4292.49|4293.7|4293.7|4292.49|4292.49|0
1638455880000|2021-12-02 14:38:00|4292.8|4292.8|4292.77|4292.77|4293.08|4293.08|4292.77|4292.77|0
1638455890000|2021-12-02 14:38:10|4292.82|4292.82|4292.56|4292.56|4292.82|4292.82|4292.19|4292.19|0
1638455900000|2021-12-02 14:38:20|4292.41|4292.41|4291.16|4291.16|4292.41|4292.41|4291.16|4291.16|0
1638455910000|2021-12-02 14:38:30|4291.28|4291.28|4292.22|4292.22|4292.22|4292.22|4291.28|4291.28|0
1638455920000|2021-12-02 14:38:40|4291.91|4291.91|4291.3|4291.3|4292.24|4292.24|4291.3|4291.3|0
1638455930000|2021-12-02 14:38:50|4290.99|4290.99|4291.3|4291.3|4291.3|4291.3|4290.99|4290.99|0
1638455940000|2021-12-02 14:39:00|4291.15|4291.15|4291|4291|4291.15|4291.15|4290.38|4290.38|0
1638455950000|2021-12-02 14:39:10|4291.02|4291.02|4291.16|4291.16|4291.16|4291.16|4291.02|4291.02|0
1638455960000|2021-12-02 14:39:20|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|0
1638455970000|2021-12-02 14:39:30|4290.64|4290.64|4290.48|4290.48|4290.64|4290.64|4290.48|4290.48|0
1638455980000|2021-12-02 14:39:40|4290.43|4290.43|4290.37|4290.37|4290.43|4290.43|4290.37|4290.37|0
1638455990000|2021-12-02 14:39:50|4290.41|4290.41|4290.64|4290.64|4290.64|4290.64|4290.41|4290.41|0
1638456000000|2021-12-02 14:40:00|4289.7|4289.7|4289.23|4289.23|4289.7|4289.7|4289.08|4289.08|0
1638456010000|2021-12-02 14:40:10|4288.83|4288.83|4289.07|4289.07|4289.15|4289.15|4288.52|4288.52|0
1638456020000|2021-12-02 14:40:20|4289.18|4289.18|4288.56|4288.56|4289.18|4289.18|4288.56|4288.56|0
1638456030000|2021-12-02 14:40:30|4288.65|4288.65|4290.08|4290.08|4290.66|4290.66|4288.65|4288.65|0
1638456040000|2021-12-02 14:40:40|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|4289.46|0
1638456050000|2021-12-02 14:40:50|4290.08|4290.08|4288.71|4288.71|4290.08|4290.08|4288.71|4288.71|0
1638456060000|2021-12-02 14:41:00|4289.03|4289.03|4289.4|4289.4|4289.71|4289.71|4289.03|4289.03|0
1638456070000|2021-12-02 14:41:10|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.77|4289.77|0
1638456080000|2021-12-02 14:41:20|4289.96|4289.96|4288.79|4288.79|4289.96|4289.96|4288.79|4288.79|0
1638456090000|2021-12-02 14:41:30|4288.6|4288.6|4289.09|4289.09|4289.41|4289.41|4287.85|4287.85|0
1638456100000|2021-12-02 14:41:40|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|0
1638456110000|2021-12-02 14:41:50|4288.78|4288.78|4288.78|4288.78|4289.09|4289.09|4288.78|4288.78|0
1638456120000|2021-12-02 14:42:00|4288.47|4288.47|4289.72|4289.72|4290.12|4290.12|4288.47|4288.47|0
1638456130000|2021-12-02 14:42:10|4289.57|4289.57|4290.8|4290.8|4290.8|4290.8|4289.57|4289.57|0
1638456140000|2021-12-02 14:42:20|4291.11|4291.11|4291.36|4291.36|4291.68|4291.68|4291.07|4291.07|0
1638456150000|2021-12-02 14:42:30|4291.46|4291.46|4292.28|4292.28|4292.28|4292.28|4291.46|4291.46|0
1638456160000|2021-12-02 14:42:40|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|0
1638456170000|2021-12-02 14:42:50|4292.03|4292.03|4291.87|4291.87|4292.18|4292.18|4291.87|4291.87|0
1638456180000|2021-12-02 14:43:00|4292.15|4292.15|4291.53|4291.53|4292.15|4292.15|4291.53|4291.53|0
1638456190000|2021-12-02 14:43:10|4291.21|4291.21|4290.74|4290.74|4291.37|4291.37|4290.74|4290.74|0
1638456200000|2021-12-02 14:43:20|4290.43|4290.43|4289.16|4289.16|4290.43|4290.43|4288.85|4288.85|0
1638456220000|2021-12-02 14:43:40|4289.31|4289.31|4289.62|4289.62|4289.62|4289.62|4289.31|4289.31|0
1638456230000|2021-12-02 14:43:50|4289.77|4289.77|4290.84|4290.84|4290.84|4290.84|4289.77|4289.77|0
1638456240000|2021-12-02 14:44:00|4290.99|4290.99|4291.69|4291.69|4291.69|4291.69|4290.91|4290.91|0
1638456250000|2021-12-02 14:44:10|4291.67|4291.67|4290.73|4290.73|4291.67|4291.67|4290.73|4290.73|0
1638456260000|2021-12-02 14:44:20|4290.42|4290.42|4289.95|4289.95|4290.42|4290.42|4289.01|4289.01|0
1638456270000|2021-12-02 14:44:30|4290.14|4290.14|4289.88|4289.88|4290.14|4290.14|4289.67|4289.67|0
1638456280000|2021-12-02 14:44:40|4289.26|4289.26|4289.09|4289.09|4289.4|4289.4|4288.31|4288.31|0
1638456290000|2021-12-02 14:44:50|4289.25|4289.25|4289|4289|4289.25|4289.25|4289|4289|0
1638456300000|2021-12-02 14:45:00|4289.09|4289.09|4289|4289|4290.03|4290.03|4288.69|4288.69|0
1638456310000|2021-12-02 14:45:10|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|0
1638456320000|2021-12-02 14:45:20|4289.32|4289.32|4291.67|4291.67|4291.67|4291.67|4289.32|4289.32|0
1638456330000|2021-12-02 14:45:30|4291.35|4291.35|4290.11|4290.11|4291.35|4291.35|4290.11|4290.11|0
1638456340000|2021-12-02 14:45:40|4289.8|4289.8|4289.67|4289.67|4289.98|4289.98|4289.67|4289.67|0
1638456350000|2021-12-02 14:45:50|4289.82|4289.82|4289.82|4289.82|4290.14|4290.14|4289.82|4289.82|0
1638456360000|2021-12-02 14:46:00|4289.47|4289.47|4290|4290|4290|4290|4289.38|4289.38|0
1638456370000|2021-12-02 14:46:10|4289.7|4289.7|4289.68|4289.68|4289.7|4289.7|4289.54|4289.54|0
1638456380000|2021-12-02 14:46:20|4289.75|4289.75|4288.74|4288.74|4290.04|4290.04|4288.74|4288.74|0
1638456390000|2021-12-02 14:46:30|4288.65|4288.65|4286.69|4286.69|4288.65|4288.65|4286.69|4286.69|0
1638456400000|2021-12-02 14:46:40|4285.75|4285.75|4285.42|4285.42|4285.75|4285.75|4285.42|4285.42|0
1638456410000|2021-12-02 14:46:50|4286.2|4286.2|4286.36|4286.36|4286.51|4286.51|4286.2|4286.2|0
1638456420000|2021-12-02 14:47:00|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|0
1638456430000|2021-12-02 14:47:10|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|0
1638456440000|2021-12-02 14:47:20|4287.02|4287.02|4288.48|4288.48|4288.48|4288.48|4286.96|4286.96|0
1638456450000|2021-12-02 14:47:30|4288.71|4288.71|4289.13|4289.13|4289.44|4289.44|4288.71|4288.71|0
1638456460000|2021-12-02 14:47:40|4289.44|4289.44|4289.85|4289.85|4289.85|4289.85|4289.44|4289.44|0
1638456470000|2021-12-02 14:47:50|4289.66|4289.66|4289.26|4289.26|4289.66|4289.66|4289.26|4289.26|0
1638456480000|2021-12-02 14:48:00|4289.22|4289.22|4290.36|4290.36|4290.36|4290.36|4289.22|4289.22|0
1638456500000|2021-12-02 14:48:20|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|0
1638456510000|2021-12-02 14:48:30|4290.36|4290.36|4290.05|4290.05|4290.36|4290.36|4290.05|4290.05|0
1638456520000|2021-12-02 14:48:40|4290.03|4290.03|4290.21|4290.21|4290.21|4290.21|4290.03|4290.03|0
1638456530000|2021-12-02 14:48:50|4290.84|4290.84|4291.14|4291.14|4291.14|4291.14|4290.84|4290.84|0
1638456540000|2021-12-02 14:49:00|4291.45|4291.45|4291.14|4291.14|4291.76|4291.76|4291.14|4291.14|0
1638456550000|2021-12-02 14:49:10|4291.76|4291.76|4290.81|4290.81|4291.76|4291.76|4290.81|4290.81|0
1638456560000|2021-12-02 14:49:20|4290.18|4290.18|4289.4|4289.4|4290.18|4290.18|4289.4|4289.4|0
1638456570000|2021-12-02 14:49:30|4288.78|4288.78|4288.37|4288.37|4288.78|4288.78|4288.15|4288.15|0
1638456580000|2021-12-02 14:49:40|4288.19|4288.19|4287.79|4287.79|4288.19|4288.19|4287.79|4287.79|0
1638456590000|2021-12-02 14:49:50|4287.69|4287.69|4288.54|4288.54|4288.54|4288.54|4287.69|4287.69|0
1638456600000|2021-12-02 14:50:00|4288.3|4288.3|4287.5|4287.5|4288.3|4288.3|4287.5|4287.5|0
1638456610000|2021-12-02 14:50:10|4287.19|4287.19|4286.87|4286.87|4287.19|4287.19|4286.87|4286.87|0
1638456620000|2021-12-02 14:50:20|4287.5|4287.5|4287.81|4287.81|4287.81|4287.81|4287.5|4287.5|0
1638456630000|2021-12-02 14:50:30|4287.18|4287.18|4287.81|4287.81|4287.81|4287.81|4287.18|4287.18|0
1638456640000|2021-12-02 14:50:40|4288.12|4288.12|4288.77|4288.77|4289.08|4289.08|4288.12|4288.12|0
1638456650000|2021-12-02 14:50:50|4288.78|4288.78|4288.47|4288.47|4288.78|4288.78|4288.47|4288.47|0
1638456660000|2021-12-02 14:51:00|4288.51|4288.51|4287.42|4287.42|4288.51|4288.51|4287.42|4287.42|0
1638456670000|2021-12-02 14:51:10|4287.73|4287.73|4288.67|4288.67|4288.67|4288.67|4287.73|4287.73|0
1638456680000|2021-12-02 14:51:20|4288.69|4288.69|4288.69|4288.69|4289|4289|4288.69|4288.69|0
1638456690000|2021-12-02 14:51:30|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.07|4288.07|0
1638456700000|2021-12-02 14:51:40|4288.22|4288.22|4287.51|4287.51|4288.22|4288.22|4287.51|4287.51|0
1638456710000|2021-12-02 14:51:50|4287.6|4287.6|4288.69|4288.69|4288.69|4288.69|4287.6|4287.6|0
1638456720000|2021-12-02 14:52:00|4288.75|4288.75|4288.34|4288.34|4288.75|4288.75|4288.34|4288.34|0
1638456730000|2021-12-02 14:52:10|4288.25|4288.25|4288.4|4288.4|4288.72|4288.72|4288.25|4288.25|0
1638456740000|2021-12-02 14:52:20|4288.59|4288.59|4288.28|4288.28|4288.59|4288.59|4288.28|4288.28|0
1638456750000|2021-12-02 14:52:30|4288.59|4288.59|4289.21|4289.21|4289.21|4289.21|4288.59|4288.59|0
1638456760000|2021-12-02 14:52:40|4288.72|4288.72|4288.75|4288.75|4288.78|4288.78|4288.69|4288.69|0
1638456770000|2021-12-02 14:52:50|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|0
1638456780000|2021-12-02 14:53:00|4288.81|4288.81|4288.6|4288.6|4288.81|4288.81|4288.51|4288.51|0
1638456790000|2021-12-02 14:53:10|4289.23|4289.23|4289.22|4289.22|4289.53|4289.53|4289.22|4289.22|0
1638456800000|2021-12-02 14:53:20|4289.37|4289.37|4289.36|4289.36|4289.79|4289.79|4289.07|4289.07|0
1638456810000|2021-12-02 14:53:30|4289.26|4289.26|4289.57|4289.57|4289.88|4289.88|4289.26|4289.26|0
1638456820000|2021-12-02 14:53:40|4288.95|4288.95|4289.11|4289.11|4289.11|4289.11|4288.64|4288.64|0
1638456830000|2021-12-02 14:53:50|4289.28|4289.28|4289.46|4289.46|4289.46|4289.46|4289.28|4289.28|0
1638456840000|2021-12-02 14:54:00|4289.15|4289.15|4288.89|4288.89|4289.15|4289.15|4288.83|4288.83|0
1638456850000|2021-12-02 14:54:10|4288.27|4288.27|4287.49|4287.49|4288.27|4288.27|4287.49|4287.49|0
1638456860000|2021-12-02 14:54:20|4288.43|4288.43|4288.43|4288.43|4288.74|4288.74|4288.43|4288.43|0
1638456870000|2021-12-02 14:54:30|4288.74|4288.74|4289.36|4289.36|4289.36|4289.36|4288.74|4288.74|0
1638456880000|2021-12-02 14:54:40|4288.74|4288.74|4288.74|4288.74|4289.05|4289.05|4288.74|4288.74|0
1638456890000|2021-12-02 14:54:50|4288.43|4288.43|4287.81|4287.81|4288.43|4288.43|4287.81|4287.81|0
1638456900000|2021-12-02 14:55:00|4287.63|4287.63|4287.76|4287.76|4287.76|4287.76|4286.51|4286.51|0
1638456910000|2021-12-02 14:55:10|4287.13|4287.13|4286.8|4286.8|4287.45|4287.45|4286.8|4286.8|0
1638456920000|2021-12-02 14:55:20|4286.49|4286.49|4286.49|4286.49|4286.49|4286.49|4286.49|4286.49|0
1638456930000|2021-12-02 14:55:30|4286.58|4286.58|4286.32|4286.32|4286.94|4286.94|4286.32|4286.32|0
1638456950000|2021-12-02 14:55:50|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|0
1638456960000|2021-12-02 14:56:00|4286.33|4286.33|4286.71|4286.71|4286.71|4286.71|4286.33|4286.33|0
1638456970000|2021-12-02 14:56:10|4286.69|4286.69|4285.75|4285.75|4286.69|4286.69|4285.75|4285.75|0
1638456980000|2021-12-02 14:56:20|4284.81|4284.81|4284.5|4284.5|4284.81|4284.81|4284.19|4284.19|0
1638456990000|2021-12-02 14:56:30|4284.19|4284.19|4284.5|4284.5|4284.81|4284.81|4283.87|4283.87|0
1638457000000|2021-12-02 14:56:40|4284.57|4284.57|4284.32|4284.32|4284.63|4284.63|4284.32|4284.32|0
1638457010000|2021-12-02 14:56:50|4284.63|4284.63|4282.4|4282.4|4284.63|4284.63|4282.4|4282.4|0
1638457020000|2021-12-02 14:57:00|4282.09|4282.09|4282.43|4282.43|4282.43|4282.43|4281.93|4281.93|0
1638457030000|2021-12-02 14:57:10|4281.8|4281.8|4281.78|4281.78|4281.8|4281.8|4281.23|4281.23|0
1638457040000|2021-12-02 14:57:20|4281.47|4281.47|4281.81|4281.81|4281.81|4281.81|4281.24|4281.24|0
1638457050000|2021-12-02 14:57:30|4281.91|4281.91|4281.75|4281.75|4281.91|4281.91|4281.28|4281.28|0
1638457060000|2021-12-02 14:57:40|4280.82|4280.82|4280.19|4280.19|4280.82|4280.82|4280.19|4280.19|0
1638457070000|2021-12-02 14:57:50|4280.82|4280.82|4280.35|4280.35|4280.82|4280.82|4280.35|4280.35|0
1638457080000|2021-12-02 14:58:00|4280.5|4280.5|4279.88|4279.88|4280.5|4280.5|4279.88|4279.88|0
1638457090000|2021-12-02 14:58:10|4280|4280|4279.94|4279.94|4280|4280|4279.92|4279.92|0
1638457100000|2021-12-02 14:58:20|4279.6|4279.6|4279.51|4279.51|4279.6|4279.6|4279.36|4279.36|0
1638457110000|2021-12-02 14:58:30|4279.2|4279.2|4279.14|4279.14|4279.2|4279.2|4278.51|4278.51|0
1638457130000|2021-12-02 14:58:50|4279.19|4279.19|4279.17|4279.17|4279.23|4279.23|4279.07|4279.07|0
1638457140000|2021-12-02 14:59:00|4279.21|4279.21|4279.14|4279.14|4279.4|4279.4|4278.33|4278.33|0
1638457150000|2021-12-02 14:59:10|4278.82|4278.82|4278.92|4278.92|4278.92|4278.92|4278.82|4278.82|0
1638457160000|2021-12-02 14:59:20|4279.23|4279.23|4278.92|4278.92|4279.23|4279.23|4278.92|4278.92|0
1638457170000|2021-12-02 14:59:30|4279.07|4279.07|4278.46|4278.46|4279.08|4279.08|4278.46|4278.46|0
1638457180000|2021-12-02 14:59:40|4278.14|4278.14|4277.68|4277.68|4278.14|4278.14|4277.68|4277.68|0
1638457190000|2021-12-02 14:59:50|4278.3|4278.3|4277.68|4277.68|4278.3|4278.3|4277.68|4277.68|0
1638457200000|2021-12-02 15:00:00|4277.99|4277.99|4279.03|4279.03|4279.03|4279.03|4277|4277|0
1638457210000|2021-12-02 15:00:10|4278.71|4278.71|4278.38|4278.38|4279.03|4279.03|4277.39|4277.39|0
1638457220000|2021-12-02 15:00:20|4278.69|4278.69|4278.22|4278.22|4278.69|4278.69|4278.07|4278.07|0
1638457230000|2021-12-02 15:00:30|4278.85|4278.85|4278.53|4278.53|4279.16|4279.16|4278.53|4278.53|0
1638457240000|2021-12-02 15:00:40|4278.63|4278.63|4279.34|4279.34|4279.34|4279.34|4278.31|4278.31|0
1638457250000|2021-12-02 15:00:50|4279.25|4279.25|4277.45|4277.45|4279.25|4279.25|4277.39|4277.39|0
1638457260000|2021-12-02 15:01:00|4278.7|4278.7|4277.92|4277.92|4278.7|4278.7|4277.92|4277.92|0
1638457270000|2021-12-02 15:01:10|4277.74|4277.74|4278.24|4278.24|4278.24|4278.24|4277.43|4277.43|0
1638457280000|2021-12-02 15:01:20|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|0
1638457290000|2021-12-02 15:01:30|4277.88|4277.88|4277.57|4277.57|4278.51|4278.51|4277.57|4277.57|0
1638457300000|2021-12-02 15:01:40|4277.39|4277.39|4277.31|4277.31|4278.33|4278.33|4277.15|4277.15|0
1638457310000|2021-12-02 15:01:50|4277.46|4277.46|4277.71|4277.71|4277.71|4277.71|4277.46|4277.46|0
1638457320000|2021-12-02 15:02:00|4278.33|4278.33|4277.94|4277.94|4278.88|4278.88|4277.94|4277.94|0
1638457330000|2021-12-02 15:02:10|4277.63|4277.63|4277.38|4277.38|4277.94|4277.94|4277.38|4277.38|0
1638457340000|2021-12-02 15:02:20|4277.07|4277.07|4278.09|4278.09|4278.09|4278.09|4277.07|4277.07|0
1638457350000|2021-12-02 15:02:30|4277.47|4277.47|4277.19|4277.19|4277.47|4277.47|4277.01|4277.01|0
1638457360000|2021-12-02 15:02:40|4277.81|4277.81|4277.81|4277.81|4277.81|4277.81|4277.81|4277.81|0
1638457370000|2021-12-02 15:02:50|4277.85|4277.85|4278.02|4278.02|4278.02|4278.02|4277.63|4277.63|0
1638457380000|2021-12-02 15:03:00|4278.33|4278.33|4279.34|4279.34|4279.34|4279.34|4278.33|4278.33|0
1638457390000|2021-12-02 15:03:10|4279.4|4279.4|4279.45|4279.45|4279.45|4279.45|4279.4|4279.4|0
1638457400000|2021-12-02 15:03:20|4279.77|4279.77|4279.92|4279.92|4279.92|4279.92|4279.77|4279.77|0
1638457410000|2021-12-02 15:03:30|4280.11|4280.11|4280.38|4280.38|4280.39|4280.39|4280.06|4280.06|0
1638457420000|2021-12-02 15:03:40|4280.07|4280.07|4280.07|4280.07|4280.07|4280.07|4279.75|4279.75|0
1638457430000|2021-12-02 15:03:50|4280.38|4280.38|4280.31|4280.31|4280.38|4280.38|4280.02|4280.02|0
1638457440000|2021-12-02 15:04:00|4280.35|4280.35|4280.66|4280.66|4280.66|4280.66|4280.35|4280.35|0
1638457450000|2021-12-02 15:04:10|4280.98|4280.98|4281.89|4281.89|4281.89|4281.89|4280.95|4280.95|0
1638457460000|2021-12-02 15:04:20|4281.58|4281.58|4281.73|4281.73|4281.73|4281.73|4281.58|4281.58|0
1638457470000|2021-12-02 15:04:30|4281.69|4281.69|4282.47|4282.47|4282.78|4282.78|4281.69|4281.69|0
1638457480000|2021-12-02 15:04:40|4282.65|4282.65|4283.45|4283.45|4283.45|4283.45|4282.65|4282.65|0
1638457490000|2021-12-02 15:04:50|4283.41|4283.41|4284.66|4284.66|4285.28|4285.28|4283.41|4283.41|0
1638457500000|2021-12-02 15:05:00|4284.32|4284.32|4283.93|4283.93|4284.32|4284.32|4283.93|4283.93|0
1638457510000|2021-12-02 15:05:10|4283.62|4283.62|4283.31|4283.31|4283.93|4283.93|4283.31|4283.31|0
1638457520000|2021-12-02 15:05:20|4283.42|4283.42|4283.61|4283.61|4283.61|4283.61|4283.42|4283.42|0
1638457530000|2021-12-02 15:05:30|4283.3|4283.3|4282.21|4282.21|4283.3|4283.3|4282.21|4282.21|0
1638457540000|2021-12-02 15:05:40|4281.75|4281.75|4281.44|4281.44|4281.75|4281.75|4281.44|4281.44|0
1638457550000|2021-12-02 15:05:50|4281.13|4281.13|4281.29|4281.29|4281.29|4281.29|4281.13|4281.13|0
1638457560000|2021-12-02 15:06:00|4281.38|4281.38|4280.48|4280.48|4281.38|4281.38|4280.48|4280.48|0
1638457570000|2021-12-02 15:06:10|4280.54|4280.54|4280.64|4280.64|4280.64|4280.64|4280.54|4280.54|0
1638457580000|2021-12-02 15:06:20|4280.32|4280.32|4280.64|4280.64|4280.64|4280.64|4280.32|4280.32|0
1638457590000|2021-12-02 15:06:30|4280.32|4280.32|4280.32|4280.32|4280.32|4280.32|4280.32|4280.32|0
1638457600000|2021-12-02 15:06:40|4280.01|4280.01|4280.37|4280.37|4280.37|4280.37|4280.01|4280.01|0
1638457610000|2021-12-02 15:06:50|4280.28|4280.28|4280.28|4280.28|4280.59|4280.59|4280.28|4280.28|0
1638457620000|2021-12-02 15:07:00|4280.9|4280.9|4280.58|4280.58|4280.9|4280.9|4280.58|4280.58|0
1638457630000|2021-12-02 15:07:10|4280.27|4280.27|4280.27|4280.27|4280.27|4280.27|4280.27|4280.27|0
1638457640000|2021-12-02 15:07:20|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|0
1638457650000|2021-12-02 15:07:30|4281.2|4281.2|4281.87|4281.87|4281.87|4281.87|4281.2|4281.2|0
1638457660000|2021-12-02 15:07:40|4281.96|4281.96|4280.55|4280.55|4281.96|4281.96|4280.55|4280.55|0
1638457670000|2021-12-02 15:07:50|4280.7|4280.7|4280.7|4280.7|4280.7|4280.7|4280.7|4280.7|0
1638457680000|2021-12-02 15:08:00|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|0
1638457690000|2021-12-02 15:08:10|4281.51|4281.51|4281.51|4281.51|4281.51|4281.51|4281.2|4281.2|0
1638457700000|2021-12-02 15:08:20|4281.2|4281.2|4280.67|4280.67|4281.2|4281.2|4280.58|4280.58|0
1638457710000|2021-12-02 15:08:30|4280.58|4280.58|4280.89|4280.89|4280.89|4280.89|4280.58|4280.58|0
1638457720000|2021-12-02 15:08:40|4281.04|4281.04|4281.98|4281.98|4281.98|4281.98|4281.04|4281.04|0
1638457730000|2021-12-02 15:08:50|4281.67|4281.67|4281.15|4281.15|4281.67|4281.67|4280.46|4280.46|0
1638457740000|2021-12-02 15:09:00|4280.22|4280.22|4281.06|4281.06|4281.06|4281.06|4280.22|4280.22|0
1638457750000|2021-12-02 15:09:10|4281.15|4281.15|4281.31|4281.31|4281.31|4281.31|4281.15|4281.15|0
1638457760000|2021-12-02 15:09:20|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|0
1638457770000|2021-12-02 15:09:30|4280.91|4280.91|4280.6|4280.6|4280.91|4280.91|4280.6|4280.6|0
1638457780000|2021-12-02 15:09:40|4280.9|4280.9|4280.75|4280.75|4281.06|4281.06|4280.75|4280.75|0
1638457790000|2021-12-02 15:09:50|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|0
1638457800000|2021-12-02 15:10:00|4281.69|4281.69|4281.85|4281.85|4282|4282|4281.69|4281.69|0
1638457810000|2021-12-02 15:10:10|4281.54|4281.54|4281.84|4281.84|4281.84|4281.84|4281.54|4281.54|0
1638457820000|2021-12-02 15:10:20|4282.47|4282.47|4282.47|4282.47|4283.09|4283.09|4282.47|4282.47|0
1638457830000|2021-12-02 15:10:30|4282.78|4282.78|4283.53|4283.53|4283.53|4283.53|4282.19|4282.19|0
1638457840000|2021-12-02 15:10:40|4283.62|4283.62|4283|4283|4283.62|4283.62|4283|4283|0
1638457850000|2021-12-02 15:10:50|4283.01|4283.01|4283.67|4283.67|4284.29|4284.29|4283.01|4283.01|0
1638457860000|2021-12-02 15:11:00|4283.58|4283.58|4283.75|4283.75|4283.82|4283.82|4283.58|4283.58|0
1638457870000|2021-12-02 15:11:10|4284.37|4284.37|4284.69|4284.69|4285.31|4285.31|4284.37|4284.37|0
1638457880000|2021-12-02 15:11:20|4285.31|4285.31|4285.15|4285.15|4285.31|4285.31|4284.52|4284.52|0
1638457890000|2021-12-02 15:11:30|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|0
1638457900000|2021-12-02 15:11:40|4284.68|4284.68|4283.81|4283.81|4284.68|4284.68|4283.81|4283.81|0
1638457910000|2021-12-02 15:11:50|4283.66|4283.66|4284.59|4284.59|4284.59|4284.59|4283.66|4283.66|0
1638457920000|2021-12-02 15:12:00|4284.75|4284.75|4284.53|4284.53|4284.75|4284.75|4284.43|4284.43|0
1638457930000|2021-12-02 15:12:10|4283.9|4283.9|4283.82|4283.82|4283.9|4283.9|4283.46|4283.46|0
1638457940000|2021-12-02 15:12:20|4283.2|4283.2|4283.6|4283.6|4283.6|4283.6|4283.2|4283.2|0
1638457950000|2021-12-02 15:12:30|4283.91|4283.91|4284.52|4284.52|4284.52|4284.52|4283.91|4283.91|0
1638457960000|2021-12-02 15:12:40|4284.37|4284.37|4283.18|4283.18|4284.37|4284.37|4283.18|4283.18|0
1638457970000|2021-12-02 15:12:50|4283.02|4283.02|4282.46|4282.46|4283.02|4283.02|4282.46|4282.46|0
1638457980000|2021-12-02 15:13:00|4282.37|4282.37|4282.21|4282.21|4282.37|4282.37|4281.59|4281.59|0
1638457990000|2021-12-02 15:13:10|4281.59|4281.59|4282.53|4282.53|4282.53|4282.53|4281.59|4281.59|0
1638458000000|2021-12-02 15:13:20|4282.84|4282.84|4283.02|4283.02|4283.15|4283.15|4282.84|4282.84|0
1638458020000|2021-12-02 15:13:40|4282.71|4282.71|4282.98|4282.98|4282.98|4282.98|4281.73|4281.73|0
1638458030000|2021-12-02 15:13:50|4282.04|4282.04|4282.2|4282.2|4282.2|4282.2|4281.89|4281.89|0
1638458040000|2021-12-02 15:14:00|4281.58|4281.58|4282.19|4282.19|4282.19|4282.19|4281.58|4281.58|0
1638458050000|2021-12-02 15:14:10|4281.87|4281.87|4281.73|4281.73|4281.87|4281.87|4281.19|4281.19|0
1638458060000|2021-12-02 15:14:20|4281.89|4281.89|4279.71|4279.71|4281.89|4281.89|4279.71|4279.71|0
1638458080000|2021-12-02 15:14:40|4279.73|4279.73|4279.64|4279.64|4279.73|4279.73|4279.64|4279.64|0
1638458090000|2021-12-02 15:14:50|4279.55|4279.55|4279.55|4279.55|4279.55|4279.55|4279.55|4279.55|0
1638458100000|2021-12-02 15:15:00|4280.17|4280.17|4280.29|4280.29|4280.32|4280.32|4280.14|4280.14|0
1638458110000|2021-12-02 15:15:10|4280.41|4280.41|4280.39|4280.39|4281.04|4281.04|4280.39|4280.39|0
1638458120000|2021-12-02 15:15:20|4281.01|4281.01|4280.96|4280.96|4281.01|4281.01|4280.96|4280.96|0
1638458130000|2021-12-02 15:15:30|4280.87|4280.87|4280.23|4280.23|4280.87|4280.87|4280.23|4280.23|0
1638458140000|2021-12-02 15:15:40|4280.38|4280.38|4280.87|4280.87|4280.95|4280.95|4280.33|4280.33|0
1638458150000|2021-12-02 15:15:50|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|0
1638458160000|2021-12-02 15:16:00|4280.51|4280.51|4281.53|4281.53|4281.57|4281.57|4280.45|4280.45|0
1638458170000|2021-12-02 15:16:10|4281.38|4281.38|4280.31|4280.31|4281.38|4281.38|4280.31|4280.31|0
1638458180000|2021-12-02 15:16:20|4280.62|4280.62|4280.59|4280.59|4280.62|4280.62|4279.97|4279.97|0
1638458190000|2021-12-02 15:16:30|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|0
1638458200000|2021-12-02 15:16:40|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|0
1638458210000|2021-12-02 15:16:50|4280.35|4280.35|4279.94|4279.94|4280.35|4280.35|4279.94|4279.94|0
1638458220000|2021-12-02 15:17:00|4279.85|4279.85|4279.32|4279.32|4279.85|4279.85|4279|4279|0
1638458230000|2021-12-02 15:17:10|4278.69|4278.69|4280.68|4280.68|4280.72|4280.72|4278.69|4278.69|0
1638458250000|2021-12-02 15:17:30|4280.99|4280.99|4281.3|4281.3|4281.3|4281.3|4280.99|4280.99|0
1638458260000|2021-12-02 15:17:40|4281.21|4281.21|4280.39|4280.39|4281.21|4281.21|4280.39|4280.39|0
1638458270000|2021-12-02 15:17:50|4280.3|4280.3|4279.84|4279.84|4280.3|4280.3|4279.84|4279.84|0
1638458280000|2021-12-02 15:18:00|4279.72|4279.72|4279.41|4279.41|4279.72|4279.72|4279.41|4279.41|0
1638458290000|2021-12-02 15:18:10|4279.31|4279.31|4279.33|4279.33|4279.42|4279.42|4278.33|4278.33|0
1638458300000|2021-12-02 15:18:20|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|0
1638458310000|2021-12-02 15:18:30|4279.02|4279.02|4278.86|4278.86|4279.02|4279.02|4278.71|4278.71|0
1638458340000|2021-12-02 15:19:00|4279.18|4279.18|4281.66|4281.66|4281.98|4281.98|4278.86|4278.86|0
1638458350000|2021-12-02 15:19:10|4281.98|4281.98|4282.57|4282.57|4282.57|4282.57|4281.98|4281.98|0
1638458360000|2021-12-02 15:19:20|4282.52|4282.52|4281.74|4281.74|4282.52|4282.52|4281.74|4281.74|0
1638458370000|2021-12-02 15:19:30|4281.7|4281.7|4281.85|4281.85|4281.85|4281.85|4281.07|4281.07|0
1638458380000|2021-12-02 15:19:40|4282.17|4282.17|4282.58|4282.58|4282.89|4282.89|4282.17|4282.17|0
1638458390000|2021-12-02 15:19:50|4282.89|4282.89|4283.08|4283.08|4283.23|4283.23|4282.45|4282.45|0
1638458400000|2021-12-02 15:20:00|4283.39|4283.39|4283.71|4283.71|4283.86|4283.86|4283.27|4283.27|0
1638458410000|2021-12-02 15:20:10|4284.02|4284.02|4284.15|4284.15|4284.15|4284.15|4283.83|4283.83|0
1638458420000|2021-12-02 15:20:20|4284.45|4284.45|4284.3|4284.3|4284.45|4284.45|4284.3|4284.3|0
1638458430000|2021-12-02 15:20:30|4284.28|4284.28|4283.65|4283.65|4284.28|4284.28|4283.65|4283.65|0
1638458440000|2021-12-02 15:20:40|4283.34|4283.34|4283.12|4283.12|4283.66|4283.66|4283.03|4283.03|0
1638458450000|2021-12-02 15:20:50|4283.44|4283.44|4283.34|4283.34|4283.44|4283.44|4282.72|4282.72|0
1638458460000|2021-12-02 15:21:00|4283.03|4283.03|4283.03|4283.03|4283.03|4283.03|4282.4|4282.4|0
1638458470000|2021-12-02 15:21:10|4283.05|4283.05|4283.08|4283.08|4283.14|4283.14|4282.52|4282.52|0
1638458490000|2021-12-02 15:21:30|4283.39|4283.39|4283.7|4283.7|4283.7|4283.7|4283.39|4283.39|0
1638458500000|2021-12-02 15:21:40|4283.88|4283.88|4283.7|4283.7|4283.88|4283.88|4283.7|4283.7|0
1638458510000|2021-12-02 15:21:50|4285.26|4285.26|4285.26|4285.26|4285.42|4285.42|4285.26|4285.26|0
1638458520000|2021-12-02 15:22:00|4284.57|4284.57|4284.27|4284.27|4284.73|4284.73|4283.96|4283.96|0
1638458530000|2021-12-02 15:22:10|4284.09|4284.09|4285.14|4285.14|4285.14|4285.14|4284.09|4284.09|0
1638458540000|2021-12-02 15:22:20|4284.83|4284.83|4284.59|4284.59|4284.83|4284.83|4284.59|4284.59|0
1638458550000|2021-12-02 15:22:30|4284.27|4284.27|4284.99|4284.99|4285.14|4285.14|4284.27|4284.27|0
1638458560000|2021-12-02 15:22:40|4285.14|4285.14|4285.41|4285.41|4285.57|4285.57|4285.14|4285.14|0
1638458570000|2021-12-02 15:22:50|4285.1|4285.1|4284.79|4284.79|4285.1|4285.1|4284.79|4284.79|0
1638458580000|2021-12-02 15:23:00|4284.48|4284.48|4284.12|4284.12|4284.68|4284.68|4284.12|4284.12|0
1638458590000|2021-12-02 15:23:10|4284.75|4284.75|4285.37|4285.37|4285.37|4285.37|4284.75|4284.75|0
1638458600000|2021-12-02 15:23:20|4284.75|4284.75|4285.06|4285.06|4285.06|4285.06|4284.43|4284.43|0
1638458610000|2021-12-02 15:23:30|4284.6|4284.6|4284.57|4284.57|4284.6|4284.6|4284.42|4284.42|0
1638458620000|2021-12-02 15:23:40|4284.26|4284.26|4283.64|4283.64|4284.26|4284.26|4283.64|4283.64|0
1638458630000|2021-12-02 15:23:50|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|0
1638458640000|2021-12-02 15:24:00|4284.57|4284.57|4284.88|4284.88|4285.03|4285.03|4284.57|4284.57|0
1638458650000|2021-12-02 15:24:10|4284.84|4284.84|4284.51|4284.51|4284.93|4284.93|4284.47|4284.47|0
1638458660000|2021-12-02 15:24:20|4284.64|4284.64|4285.29|4285.29|4285.29|4285.29|4284.64|4284.64|0
1638458670000|2021-12-02 15:24:30|4285.13|4285.13|4284.66|4284.66|4285.13|4285.13|4284.51|4284.51|0
1638458680000|2021-12-02 15:24:40|4284.85|4284.85|4284.61|4284.61|4284.85|4284.85|4284.61|4284.61|0
1638458690000|2021-12-02 15:24:50|4284.49|4284.49|4284.04|4284.04|4284.49|4284.49|4284.04|4284.04|0
1638458700000|2021-12-02 15:25:00|4283.95|4283.95|4284.42|4284.42|4284.42|4284.42|4283.95|4283.95|0
1638458710000|2021-12-02 15:25:10|4284.6|4284.6|4284.69|4284.69|4284.91|4284.91|4284.6|4284.6|0
1638458720000|2021-12-02 15:25:20|4284.65|4284.65|4284.29|4284.29|4284.65|4284.65|4284.29|4284.29|0
1638458730000|2021-12-02 15:25:30|4283.98|4283.98|4283.21|4283.21|4283.98|4283.98|4283.21|4283.21|0
1638458740000|2021-12-02 15:25:40|4283.53|4283.53|4282.82|4282.82|4283.53|4283.53|4282.66|4282.66|0
1638458750000|2021-12-02 15:25:50|4282.97|4282.97|4282.94|4282.94|4282.97|4282.97|4282.94|4282.94|0
1638458760000|2021-12-02 15:26:00|4283.26|4283.26|4281.27|4281.27|4283.26|4283.26|4281.27|4281.27|0
1638458770000|2021-12-02 15:26:10|4281.58|4281.58|4282.03|4282.03|4282.04|4282.04|4281.58|4281.58|0
1638458780000|2021-12-02 15:26:20|4282.1|4282.1|4281.9|4281.9|4282.12|4282.12|4281.81|4281.81|0
1638458790000|2021-12-02 15:26:30|4281.93|4281.93|4282.9|4282.9|4282.9|4282.9|4281.93|4281.93|0
1638458810000|2021-12-02 15:26:50|4282.95|4282.95|4282.57|4282.57|4282.95|4282.95|4282.57|4282.57|0
1638458820000|2021-12-02 15:27:00|4282.88|4282.88|4283|4283|4283|4283|4282.88|4282.88|0
1638458830000|2021-12-02 15:27:10|4283.09|4283.09|4282.47|4282.47|4283.09|4283.09|4282.47|4282.47|0
1638458840000|2021-12-02 15:27:20|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|0
1638458850000|2021-12-02 15:27:30|4283.25|4283.25|4283.25|4283.25|4283.25|4283.25|4283.25|4283.25|0
1638458870000|2021-12-02 15:27:50|4283.56|4283.56|4283.51|4283.51|4283.56|4283.56|4283.51|4283.51|0
1638458880000|2021-12-02 15:28:00|4283.82|4283.82|4283.82|4283.82|4283.82|4283.82|4283.82|4283.82|0
1638458890000|2021-12-02 15:28:10|4283.89|4283.89|4283.89|4283.89|4283.89|4283.89|4283.89|4283.89|0
1638458900000|2021-12-02 15:28:20|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|0
1638458920000|2021-12-02 15:28:40|4284.61|4284.61|4284.17|4284.17|4284.61|4284.61|4283.99|4283.99|0
1638458930000|2021-12-02 15:28:50|4284.32|4284.32|4284.32|4284.32|4284.32|4284.32|4284.32|4284.32|0
1638458940000|2021-12-02 15:29:00|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|0
1638458950000|2021-12-02 15:29:10|4285.04|4285.04|4284.93|4284.93|4285.04|4285.04|4284.72|4284.72|0
1638458960000|2021-12-02 15:29:20|4285.56|4285.56|4285.25|4285.25|4285.71|4285.71|4285.09|4285.09|0
1638458970000|2021-12-02 15:29:30|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|0
1638458980000|2021-12-02 15:29:40|4285.21|4285.21|4285.38|4285.38|4285.38|4285.38|4285.21|4285.21|0
1638458990000|2021-12-02 15:29:50|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|0
1638459000000|2021-12-02 15:30:00|4284.75|4284.75|4285.15|4285.15|4285.15|4285.15|4284.75|4284.75|0
1638459010000|2021-12-02 15:30:10|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|0
1638459020000|2021-12-02 15:30:20|4285.33|4285.33|4285.51|4285.51|4285.51|4285.51|4285.33|4285.33|0
1638459030000|2021-12-02 15:30:30|4284.26|4284.26|4283.96|4283.96|4284.26|4284.26|4283.96|4283.96|0
1638459040000|2021-12-02 15:30:40|4283.64|4283.64|4282.65|4282.65|4283.64|4283.64|4282.65|4282.65|0
1638459050000|2021-12-02 15:30:50|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|0
1638459060000|2021-12-02 15:31:00|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|0
1638459070000|2021-12-02 15:31:10|4282.39|4282.39|4282.24|4282.24|4282.39|4282.39|4282.15|4282.15|0
1638459080000|2021-12-02 15:31:20|4281.93|4281.93|4283.18|4283.18|4283.18|4283.18|4281.77|4281.77|0
1638459090000|2021-12-02 15:31:30|4283.33|4283.33|4283.88|4283.88|4283.88|4283.88|4283.02|4283.02|0
1638459100000|2021-12-02 15:31:40|4283.79|4283.79|4283.75|4283.75|4283.81|4283.81|4283.75|4283.75|0
1638459120000|2021-12-02 15:32:00|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|0
1638459130000|2021-12-02 15:32:10|4283.34|4283.34|4283.9|4283.9|4283.9|4283.9|4283.34|4283.34|0
1638459140000|2021-12-02 15:32:20|4284.21|4284.21|4283.9|4283.9|4284.21|4284.21|4283.9|4283.9|0
1638459150000|2021-12-02 15:32:30|4283.86|4283.86|4283.86|4283.86|4283.86|4283.86|4283.86|4283.86|0
1638459170000|2021-12-02 15:32:50|4284.48|4284.48|4284.16|4284.16|4284.48|4284.48|4283.86|4283.86|0
1638459180000|2021-12-02 15:33:00|4283.54|4283.54|4283.54|4283.54|4283.54|4283.54|4283.54|4283.54|0
1638459190000|2021-12-02 15:33:10|4283.39|4283.39|4283.17|4283.17|4283.48|4283.48|4283.17|4283.17|0
1638459200000|2021-12-02 15:33:20|4283.26|4283.26|4283.32|4283.32|4283.38|4283.38|4283.26|4283.26|0
1638459210000|2021-12-02 15:33:30|4283.29|4283.29|4283.61|4283.61|4283.61|4283.61|4283.29|4283.29|0
1638459220000|2021-12-02 15:33:40|4283.51|4283.51|4283.54|4283.54|4283.54|4283.54|4283.51|4283.51|0
1638459230000|2021-12-02 15:33:50|4283.22|4283.22|4283.38|4283.38|4283.38|4283.38|4283.22|4283.22|0
1638459240000|2021-12-02 15:34:00|4282.91|4282.91|4282.32|4282.32|4282.91|4282.91|4282.32|4282.32|0
1638459250000|2021-12-02 15:34:10|4282.23|4282.23|4281.83|4281.83|4282.23|4282.23|4281.51|4281.51|0
1638459260000|2021-12-02 15:34:20|4282.14|4282.14|4281.89|4281.89|4282.38|4282.38|4281.89|4281.89|0
1638459270000|2021-12-02 15:34:30|4281.77|4281.77|4281.53|4281.53|4282.36|4282.36|4281.53|4281.53|0
1638459280000|2021-12-02 15:34:40|4281.22|4281.22|4282.11|4282.11|4282.95|4282.95|4281.22|4281.22|0
1638459290000|2021-12-02 15:34:50|4281.96|4281.96|4281.67|4281.67|4281.96|4281.96|4281.65|4281.65|0
1638459300000|2021-12-02 15:35:00|4281.35|4281.35|4281.19|4281.19|4281.99|4281.99|4281.09|4281.09|0
1638459310000|2021-12-02 15:35:10|4281.5|4281.5|4282.03|4282.03|4282.03|4282.03|4281.31|4281.31|0
1638459320000|2021-12-02 15:35:20|4281.09|4281.09|4281.48|4281.48|4281.48|4281.48|4280.55|4280.55|0
1638459330000|2021-12-02 15:35:30|4281.17|4281.17|4281.17|4281.17|4281.48|4281.48|4281.17|4281.17|0
1638459340000|2021-12-02 15:35:40|4280.99|4280.99|4281.19|4281.19|4281.31|4281.31|4280.99|4280.99|0
1638459350000|2021-12-02 15:35:50|4281.5|4281.5|4281.59|4281.59|4281.81|4281.81|4281.19|4281.19|0
1638459360000|2021-12-02 15:36:00|4281.28|4281.28|4280.97|4280.97|4281.28|4281.28|4280.97|4280.97|0
1638459370000|2021-12-02 15:36:10|4280.88|4280.88|4280.88|4280.88|4281.19|4281.19|4280.88|4280.88|0
1638459380000|2021-12-02 15:36:20|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|0
1638459390000|2021-12-02 15:36:30|4280.51|4280.51|4280.43|4280.43|4280.94|4280.94|4280.31|4280.31|0
1638459400000|2021-12-02 15:36:40|4280.74|4280.74|4280.94|4280.94|4280.94|4280.94|4280.74|4280.74|0
1638459410000|2021-12-02 15:36:50|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|0
1638459420000|2021-12-02 15:37:00|4281.41|4281.41|4281.72|4281.72|4281.72|4281.72|4281.41|4281.41|0
1638459430000|2021-12-02 15:37:10|4281.84|4281.84|4282.02|4282.02|4282.15|4282.15|4281.84|4281.84|0
1638459440000|2021-12-02 15:37:20|4282.11|4282.11|4281.83|4281.83|4282.11|4282.11|4281.52|4281.52|0
1638459460000|2021-12-02 15:37:40|4281.91|4281.91|4281.91|4281.91|4281.91|4281.91|4281.91|4281.91|0
1638459470000|2021-12-02 15:37:50|4281.82|4281.82|4282.44|4282.44|4282.44|4282.44|4281.82|4281.82|0
1638459480000|2021-12-02 15:38:00|4282.56|4282.56|4282.68|4282.68|4282.68|4282.68|4282.56|4282.56|0
1638459490000|2021-12-02 15:38:10|4282.06|4282.06|4281.99|4281.99|4282.06|4282.06|4281.99|4281.99|0
1638459500000|2021-12-02 15:38:20|4281.05|4281.05|4280.83|4280.83|4281.05|4281.05|4280.74|4280.74|0
1638459510000|2021-12-02 15:38:30|4280.56|4280.56|4280|4280|4280.6|4280.6|4280|4280|0
1638459520000|2021-12-02 15:38:40|4279.84|4279.84|4279.34|4279.34|4279.84|4279.84|4279.34|4279.34|0
1638459530000|2021-12-02 15:38:50|4279.66|4279.66|4279.34|4279.34|4279.66|4279.66|4279.34|4279.34|0
1638459540000|2021-12-02 15:39:00|4279.29|4279.29|4278.69|4278.69|4279.29|4279.29|4278.23|4278.23|0
1638459550000|2021-12-02 15:39:10|4278.49|4278.49|4278.05|4278.05|4278.52|4278.52|4278.05|4278.05|0
1638459560000|2021-12-02 15:39:20|4277.97|4277.97|4277.22|4277.22|4277.97|4277.97|4277.15|4277.15|0
1638459570000|2021-12-02 15:39:30|4276.9|4276.9|4275.97|4275.97|4276.9|4276.9|4275.87|4275.87|0
1638459580000|2021-12-02 15:39:40|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|0
1638459590000|2021-12-02 15:39:50|4276.12|4276.12|4275.96|4275.96|4276.27|4276.27|4275.96|4275.96|0
1638459600000|2021-12-02 15:40:00|4276.11|4276.11|4276.32|4276.32|4276.47|4276.47|4275.85|4275.85|0
1638459610000|2021-12-02 15:40:10|4276.01|4276.01|4276.47|4276.47|4276.47|4276.47|4276.01|4276.01|0
1638459620000|2021-12-02 15:40:20|4276.52|4276.52|4276.36|4276.36|4276.98|4276.98|4276.36|4276.36|0
1638459630000|2021-12-02 15:40:30|4275.94|4275.94|4276.1|4276.1|4276.26|4276.26|4275.94|4275.94|0
1638459640000|2021-12-02 15:40:40|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|0
1638459650000|2021-12-02 15:40:50|4276.6|4276.6|4276.51|4276.51|4276.6|4276.6|4276.51|4276.51|0
1638459660000|2021-12-02 15:41:00|4275.89|4275.89|4275.69|4275.69|4276.01|4276.01|4275.69|4275.69|0
1638459670000|2021-12-02 15:41:10|4276.32|4276.32|4275.88|4275.88|4276.32|4276.32|4275.69|4275.69|0
1638459680000|2021-12-02 15:41:20|4275.7|4275.7|4275.66|4275.66|4276.01|4276.01|4275.66|4275.66|0
1638459690000|2021-12-02 15:41:30|4275.6|4275.6|4275.29|4275.29|4275.6|4275.6|4275.29|4275.29|0
1638459700000|2021-12-02 15:41:40|4274.98|4274.98|4274.7|4274.7|4274.98|4274.98|4274.61|4274.61|0
1638459710000|2021-12-02 15:41:50|4274.61|4274.61|4274.58|4274.58|4274.7|4274.7|4274.58|4274.58|0
1638459720000|2021-12-02 15:42:00|4274.54|4274.54|4274.35|4274.35|4274.54|4274.54|4274.35|4274.35|0
1638459730000|2021-12-02 15:42:10|4274.66|4274.66|4274.98|4274.98|4274.98|4274.98|4274.66|4274.66|0
1638459740000|2021-12-02 15:42:20|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|0
1638459750000|2021-12-02 15:42:30|4275.91|4275.91|4275.64|4275.64|4276.07|4276.07|4275.6|4275.6|0
1638459760000|2021-12-02 15:42:40|4276.27|4276.27|4276.27|4276.27|4276.27|4276.27|4276.27|4276.27|0
1638459770000|2021-12-02 15:42:50|4276.09|4276.09|4276.15|4276.15|4276.15|4276.15|4276.09|4276.09|0
1638459780000|2021-12-02 15:43:00|4276.46|4276.46|4276.95|4276.95|4276.95|4276.95|4276.21|4276.21|0
1638459790000|2021-12-02 15:43:10|4277.13|4277.13|4277.28|4277.28|4277.28|4277.28|4276.82|4276.82|0
1638459800000|2021-12-02 15:43:20|4277.31|4277.31|4277.12|4277.12|4277.43|4277.43|4277.12|4277.12|0
1638459810000|2021-12-02 15:43:30|4276.97|4276.97|4276.99|4276.99|4276.99|4276.99|4276.97|4276.97|0
1638459830000|2021-12-02 15:43:50|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|0
1638459840000|2021-12-02 15:44:00|4276.62|4276.62|4276.31|4276.31|4276.62|4276.62|4276.31|4276.31|0
1638459850000|2021-12-02 15:44:10|4275.96|4275.96|4276.42|4276.42|4276.42|4276.42|4275.96|4275.96|0
1638459860000|2021-12-02 15:44:20|4276.33|4276.33|4276.26|4276.26|4276.33|4276.33|4275.95|4275.95|0
1638459880000|2021-12-02 15:44:40|4276.89|4276.89|4276.89|4276.89|4276.89|4276.89|4276.89|4276.89|0
1638459890000|2021-12-02 15:44:50|4277|4277|4277|4277|4277|4277|4277|4277|0
1638459900000|2021-12-02 15:45:00|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|0
1638459910000|2021-12-02 15:45:10|4276.87|4276.87|4276.77|4276.77|4276.87|4276.87|4276.77|4276.77|0
1638459920000|2021-12-02 15:45:20|4276.86|4276.86|4276.67|4276.67|4276.86|4276.86|4276.67|4276.67|0
1638459930000|2021-12-02 15:45:30|4276.58|4276.58|4276.42|4276.42|4276.58|4276.58|4276.18|4276.18|0
1638459940000|2021-12-02 15:45:40|4276.73|4276.73|4277.37|4277.37|4277.37|4277.37|4276.73|4276.73|0
1638459950000|2021-12-02 15:45:50|4277.22|4277.22|4277.22|4277.22|4277.22|4277.22|4277.22|4277.22|0
1638459960000|2021-12-02 15:46:00|4277.04|4277.04|4276.98|4276.98|4277.04|4277.04|4276.98|4276.98|0
1638459970000|2021-12-02 15:46:10|4276.36|4276.36|4276.36|4276.36|4276.36|4276.36|4276.36|4276.36|0
1638459980000|2021-12-02 15:46:20|4276.32|4276.32|4276.03|4276.03|4276.5|4276.5|4276.03|4276.03|0
1638460000000|2021-12-02 15:46:40|4276.18|4276.18|4277.27|4277.27|4277.27|4277.27|4276.18|4276.18|0
1638460010000|2021-12-02 15:46:50|4277.58|4277.58|4278.05|4278.05|4278.05|4278.05|4277.58|4277.58|0
1638460020000|2021-12-02 15:47:00|4278.22|4278.22|4278.68|4278.68|4278.68|4278.68|4278.22|4278.22|0
1638460030000|2021-12-02 15:47:10|4278.99|4278.99|4279.39|4279.39|4279.39|4279.39|4278.68|4278.68|0
1638460040000|2021-12-02 15:47:20|4279.7|4279.7|4280.17|4280.17|4280.17|4280.17|4279.7|4279.7|0
1638460050000|2021-12-02 15:47:30|4279.85|4279.85|4278.54|4278.54|4279.85|4279.85|4278.45|4278.45|0
1638460060000|2021-12-02 15:47:40|4278.23|4278.23|4278.7|4278.7|4278.7|4278.7|4278.23|4278.23|0
1638460070000|2021-12-02 15:47:50|4278.88|4278.88|4278.93|4278.93|4278.93|4278.93|4278.88|4278.88|0
1638460080000|2021-12-02 15:48:00|4279.05|4279.05|4279.36|4279.36|4279.36|4279.36|4279.05|4279.05|0
1638460090000|2021-12-02 15:48:10|4279.67|4279.67|4280.19|4280.19|4280.19|4280.19|4279.67|4279.67|0
1638460100000|2021-12-02 15:48:20|4280.07|4280.07|4279.92|4279.92|4280.07|4280.07|4279.76|4279.76|0
1638460110000|2021-12-02 15:48:30|4279.6|4279.6|4279.6|4279.6|4279.6|4279.6|4279.6|4279.6|0
1638460120000|2021-12-02 15:48:40|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|0
1638460130000|2021-12-02 15:48:50|4279.12|4279.12|4278.8|4278.8|4279.12|4279.12|4278.8|4278.8|0
1638460140000|2021-12-02 15:49:00|4278.74|4278.74|4278.36|4278.36|4278.74|4278.74|4278.36|4278.36|0
1638460150000|2021-12-02 15:49:10|4278.4|4278.4|4279.24|4279.24|4279.24|4279.24|4278.4|4278.4|0
1638460160000|2021-12-02 15:49:20|4279.33|4279.33|4279.43|4279.43|4279.43|4279.43|4279.33|4279.33|0
1638460170000|2021-12-02 15:49:30|4280.05|4280.05|4281.2|4281.2|4281.2|4281.2|4280.05|4280.05|0
1638460180000|2021-12-02 15:49:40|4281.14|4281.14|4281.14|4281.14|4281.14|4281.14|4281.14|4281.14|0
1638460190000|2021-12-02 15:49:50|4281.09|4281.09|4281.09|4281.09|4281.09|4281.09|4281|4281|0
1638460200000|2021-12-02 15:50:00|4281.4|4281.4|4282.16|4282.16|4282.16|4282.16|4281.4|4281.4|0
1638460210000|2021-12-02 15:50:10|4282.31|4282.31|4281.7|4281.7|4282.62|4282.62|4281.07|4281.07|0
1638460220000|2021-12-02 15:50:20|4281.79|4281.79|4281.48|4281.48|4281.79|4281.79|4281.48|4281.48|0
1638460230000|2021-12-02 15:50:30|4281.6|4281.6|4281.8|4281.8|4281.84|4281.84|4281.6|4281.6|0
1638460250000|2021-12-02 15:50:50|4282.11|4282.11|4281.8|4281.8|4282.11|4282.11|4281.8|4281.8|0
1638460260000|2021-12-02 15:51:00|4281.49|4281.49|4281.32|4281.32|4281.57|4281.57|4281.27|4281.27|0
1638460270000|2021-12-02 15:51:10|4281.01|4281.01|4281.57|4281.57|4281.72|4281.72|4281.01|4281.01|0
1638460280000|2021-12-02 15:51:20|4281.42|4281.42|4281.42|4281.42|4281.42|4281.42|4281.42|4281.42|0
1638460290000|2021-12-02 15:51:30|4281.33|4281.33|4282.04|4282.04|4282.04|4282.04|4281.33|4281.33|0
1638460300000|2021-12-02 15:51:40|4282.13|4282.13|4282.08|4282.08|4282.13|4282.13|4282.08|4282.08|0
1638460310000|2021-12-02 15:51:50|4282.12|4282.12|4282.29|4282.29|4282.29|4282.29|4282.12|4282.12|0
1638460320000|2021-12-02 15:52:00|4282.35|4282.35|4282.19|4282.19|4282.35|4282.35|4282.19|4282.19|0
1638460330000|2021-12-02 15:52:10|4282.29|4282.29|4282.14|4282.14|4282.38|4282.38|4282.14|4282.14|0
1638460340000|2021-12-02 15:52:20|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|0
1638460350000|2021-12-02 15:52:30|4282.2|4282.2|4282.16|4282.16|4282.2|4282.2|4282.16|4282.16|0
1638460360000|2021-12-02 15:52:40|4282.25|4282.25|4282.56|4282.56|4282.56|4282.56|4282.25|4282.25|0
1638460370000|2021-12-02 15:52:50|4282.41|4282.41|4282.43|4282.43|4282.43|4282.43|4282.41|4282.41|0
1638460380000|2021-12-02 15:53:00|4282.47|4282.47|4283.15|4283.15|4283.15|4283.15|4282.47|4282.47|0
1638460390000|2021-12-02 15:53:10|4283.2|4283.2|4282.52|4282.52|4283.2|4283.2|4282.52|4282.52|0
1638460400000|2021-12-02 15:53:20|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|0
1638460410000|2021-12-02 15:53:30|4283.45|4283.45|4283.3|4283.3|4283.45|4283.45|4283.3|4283.3|0
1638460420000|2021-12-02 15:53:40|4282.49|4282.49|4281.71|4281.71|4282.49|4282.49|4281.71|4281.71|0
1638460430000|2021-12-02 15:53:50|4281.81|4281.81|4282.34|4282.34|4282.34|4282.34|4281.71|4281.71|0
1638460440000|2021-12-02 15:54:00|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|0
1638460450000|2021-12-02 15:54:10|4282.45|4282.45|4281.86|4281.86|4282.45|4282.45|4281.68|4281.68|0
1638460460000|2021-12-02 15:54:20|4281.54|4281.54|4280.9|4280.9|4281.54|4281.54|4280.9|4280.9|0
1638460470000|2021-12-02 15:54:30|4280.27|4280.27|4279.93|4279.93|4280.27|4280.27|4279.93|4279.93|0
1638460480000|2021-12-02 15:54:40|4280.12|4280.12|4280.8|4280.8|4280.8|4280.8|4280.12|4280.12|0
1638460490000|2021-12-02 15:54:50|4281.11|4281.11|4281.53|4281.53|4281.53|4281.53|4281.11|4281.11|0
1638460500000|2021-12-02 15:55:00|4281.48|4281.48|4281.64|4281.64|4281.64|4281.64|4281.48|4281.48|0
1638460510000|2021-12-02 15:55:10|4281.95|4281.95|4281.99|4281.99|4281.99|4281.99|4281.95|4281.95|0
1638460520000|2021-12-02 15:55:20|4282.03|4282.03|4282.12|4282.12|4282.12|4282.12|4282.03|4282.03|0
1638460530000|2021-12-02 15:55:30|4281.49|4281.49|4281.9|4281.9|4281.9|4281.9|4281.49|4281.49|0
1638460540000|2021-12-02 15:55:40|4281.58|4281.58|4281.68|4281.68|4281.68|4281.68|4281.58|4281.58|0
1638460550000|2021-12-02 15:55:50|4281.52|4281.52|4280.9|4280.9|4281.52|4281.52|4280.9|4280.9|0
1638460560000|2021-12-02 15:56:00|4281.22|4281.22|4281.22|4281.22|4281.22|4281.22|4281.22|4281.22|0
1638460570000|2021-12-02 15:56:10|4280.9|4280.9|4280.59|4280.59|4280.9|4280.9|4280.59|4280.59|0
1638460580000|2021-12-02 15:56:20|4279.97|4279.97|4279.97|4279.97|4279.97|4279.97|4279.97|4279.97|0
1638460590000|2021-12-02 15:56:30|4279.61|4279.61|4279.92|4279.92|4279.92|4279.92|4279.3|4279.3|0
1638460600000|2021-12-02 15:56:40|4280.23|4280.23|4280.06|4280.06|4280.23|4280.23|4280.06|4280.06|0
1638460610000|2021-12-02 15:56:50|4280.1|4280.1|4279.73|4279.73|4280.1|4280.1|4279.73|4279.73|0
1638460620000|2021-12-02 15:57:00|4280.03|4280.03|4279.94|4279.94|4280.03|4280.03|4279.94|4279.94|0
1638460630000|2021-12-02 15:57:10|4280.06|4280.06|4280.45|4280.45|4280.45|4280.45|4280.06|4280.06|0
1638460640000|2021-12-02 15:57:20|4280.3|4280.3|4279.99|4279.99|4280.3|4280.3|4279.99|4279.99|0
1638460650000|2021-12-02 15:57:30|4280.14|4280.14|4278.88|4278.88|4280.21|4280.21|4278.88|4278.88|0
1638460660000|2021-12-02 15:57:40|4278.57|4278.57|4278.47|4278.47|4278.57|4278.57|4278.41|4278.41|0
1638460670000|2021-12-02 15:57:50|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|4278.25|4278.25|0
1638460680000|2021-12-02 15:58:00|4278.66|4278.66|4279.09|4279.09|4279.09|4279.09|4278.66|4278.66|0
1638460690000|2021-12-02 15:58:10|4278.94|4278.94|4278.94|4278.94|4278.94|4278.94|4278.94|4278.94|0
1638460700000|2021-12-02 15:58:20|4278.31|4278.31|4278.31|4278.31|4278.31|4278.31|4278.31|4278.31|0
1638460710000|2021-12-02 15:58:30|4278|4278|4277.54|4277.54|4278|4278|4277.54|4277.54|0
1638460720000|2021-12-02 15:58:40|4277.69|4277.69|4277.35|4277.35|4277.69|4277.69|4277.35|4277.35|0
1638460730000|2021-12-02 15:58:50|4277.05|4277.05|4278.13|4278.13|4278.13|4278.13|4277.05|4277.05|0
1638460740000|2021-12-02 15:59:00|4278.04|4278.04|4278.22|4278.22|4278.22|4278.22|4278.04|4278.04|0
1638460770000|2021-12-02 15:59:30|4278.07|4278.07|4278.16|4278.16|4278.16|4278.16|4278.07|4278.07|0
1638460780000|2021-12-02 15:59:40|4278.48|4278.48|4278.79|4278.79|4278.79|4278.79|4278.48|4278.48|0
1638460790000|2021-12-02 15:59:50|4278.7|4278.7|4278.7|4278.7|4278.7|4278.7|4278.7|4278.7|0
1638460800000|2021-12-02 16:00:00|4278.38|4278.38|4278.94|4278.94|4278.94|4278.94|4278.26|4278.26|0
1638460810000|2021-12-02 16:00:10|4279.28|4279.28|4279.28|4279.28|4279.9|4279.9|4279.28|4279.28|0
1638460820000|2021-12-02 16:00:20|4279.18|4279.18|4279.09|4279.09|4279.18|4279.18|4279.09|4279.09|0
1638460830000|2021-12-02 16:00:30|4279.04|4279.04|4279.38|4279.38|4279.45|4279.45|4279.04|4279.04|0
1638460840000|2021-12-02 16:00:40|4279.07|4279.07|4279.63|4279.63|4279.63|4279.63|4279.07|4279.07|0
1638460850000|2021-12-02 16:00:50|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|0
1638460860000|2021-12-02 16:01:00|4279.36|4279.36|4279.49|4279.49|4279.59|4279.59|4279.31|4279.31|0
1638460870000|2021-12-02 16:01:10|4279.45|4279.45|4279.45|4279.45|4279.45|4279.45|4279.45|4279.45|0
1638460880000|2021-12-02 16:01:20|4279.76|4279.76|4279.45|4279.45|4279.76|4279.76|4279.45|4279.45|0
1638460890000|2021-12-02 16:01:30|4279.14|4279.14|4279.14|4279.14|4279.14|4279.14|4279.14|4279.14|0
1638460900000|2021-12-02 16:01:40|4279.04|4279.04|4279.13|4279.13|4279.13|4279.13|4279.04|4279.04|0
1638460910000|2021-12-02 16:01:50|4278.82|4278.82|4278.51|4278.51|4278.82|4278.82|4278.51|4278.51|0
1638460920000|2021-12-02 16:02:00|4278.82|4278.82|4278.82|4278.82|4278.82|4278.82|4278.82|4278.82|0
1638460930000|2021-12-02 16:02:10|4278.73|4278.73|4278.11|4278.11|4278.73|4278.73|4278.11|4278.11|0
1638460940000|2021-12-02 16:02:20|4278.16|4278.16|4278.55|4278.55|4278.55|4278.55|4278.16|4278.16|0
1638460950000|2021-12-02 16:02:30|4278.59|4278.59|4278.68|4278.68|4278.68|4278.68|4278.59|4278.59|0
1638460960000|2021-12-02 16:02:40|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|0
1638460970000|2021-12-02 16:02:50|4278.52|4278.52|4278.21|4278.21|4278.52|4278.52|4278.21|4278.21|0
1638460980000|2021-12-02 16:03:00|4277.9|4277.9|4278.08|4278.08|4278.08|4278.08|4277.9|4277.9|0
1638460990000|2021-12-02 16:03:10|4277.93|4277.93|4278.08|4278.08|4278.08|4278.08|4277.93|4277.93|0
1638461000000|2021-12-02 16:03:20|4278.18|4278.18|4278.33|4278.33|4278.33|4278.33|4278.18|4278.18|0
1638461020000|2021-12-02 16:03:40|4278.64|4278.64|4279.34|4279.34|4279.34|4279.34|4278.64|4278.64|0
1638461030000|2021-12-02 16:03:50|4279.49|4279.49|4279.31|4279.31|4279.62|4279.62|4279.31|4279.31|0
1638461040000|2021-12-02 16:04:00|4279.46|4279.46|4279.31|4279.31|4279.46|4279.46|4279.31|4279.31|0
1638461050000|2021-12-02 16:04:10|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|0
1638461060000|2021-12-02 16:04:20|4279.93|4279.93|4280.4|4280.4|4280.55|4280.55|4279.93|4279.93|0
1638461070000|2021-12-02 16:04:30|4280.49|4280.49|4280.33|4280.33|4280.64|4280.64|4280.33|4280.33|0
1638461080000|2021-12-02 16:04:40|4280.02|4280.02|4280.2|4280.2|4280.24|4280.24|4279.93|4279.93|0
1638461090000|2021-12-02 16:04:50|4280.11|4280.11|4280.2|4280.2|4280.2|4280.2|4280.11|4280.11|0
1638461100000|2021-12-02 16:05:00|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|0
1638461110000|2021-12-02 16:05:10|4279.93|4279.93|4279.62|4279.62|4279.93|4279.93|4279.62|4279.62|0
1638461120000|2021-12-02 16:05:20|4279.31|4279.31|4278.88|4278.88|4279.31|4279.31|4278.88|4278.88|0
1638461140000|2021-12-02 16:05:40|4278.83|4278.83|4278.61|4278.61|4278.83|4278.83|4278.61|4278.61|0
1638461150000|2021-12-02 16:05:50|4278.45|4278.45|4279.01|4279.01|4279.01|4279.01|4278.45|4278.45|0
1638461160000|2021-12-02 16:06:00|4279.05|4279.05|4279.11|4279.11|4279.11|4279.11|4279.05|4279.05|0
1638461170000|2021-12-02 16:06:10|4279.19|4279.19|4279|4279|4279.19|4279.19|4279|4279|0
1638461180000|2021-12-02 16:06:20|4279.19|4279.19|4279.25|4279.25|4279.25|4279.25|4279.19|4279.19|0
1638461190000|2021-12-02 16:06:30|4278.94|4278.94|4278.62|4278.62|4278.94|4278.94|4278.62|4278.62|0
1638461210000|2021-12-02 16:06:50|4278.65|4278.65|4278.77|4278.77|4278.77|4278.77|4278.65|4278.65|0
1638461220000|2021-12-02 16:07:00|4278.14|4278.14|4277.78|4277.78|4278.14|4278.14|4277.59|4277.59|0
1638461240000|2021-12-02 16:07:20|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|0
1638461250000|2021-12-02 16:07:30|4277.25|4277.25|4277.48|4277.48|4277.48|4277.48|4277.25|4277.25|0
1638461260000|2021-12-02 16:07:40|4277.64|4277.64|4278.04|4278.04|4278.04|4278.04|4277.64|4277.64|0
1638461270000|2021-12-02 16:07:50|4278.08|4278.08|4277.99|4277.99|4278.08|4278.08|4277.99|4277.99|0
1638461290000|2021-12-02 16:08:10|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|0
1638461300000|2021-12-02 16:08:20|4278.33|4278.33|4277.87|4277.87|4278.33|4278.33|4277.87|4277.87|0
1638461310000|2021-12-02 16:08:30|4277.69|4277.69|4277.5|4277.5|4277.69|4277.69|4277.5|4277.5|0
1638461320000|2021-12-02 16:08:40|4277.82|4277.82|4277.82|4277.82|4277.82|4277.82|4277.82|4277.82|0
1638461340000|2021-12-02 16:09:00|4277.76|4277.76|4276.82|4276.82|4277.76|4277.76|4276.82|4276.82|0
1638461350000|2021-12-02 16:09:10|4276.8|4276.8|4277.83|4277.83|4277.83|4277.83|4276.8|4276.8|0
1638461360000|2021-12-02 16:09:20|4277.98|4277.98|4278.99|4278.99|4278.99|4278.99|4277.98|4277.98|0
1638461380000|2021-12-02 16:09:40|4279.3|4279.3|4278.97|4278.97|4279.3|4279.3|4278.97|4278.97|0
1638461400000|2021-12-02 16:10:00|4278.82|4278.82|4278.5|4278.5|4278.82|4278.82|4278.35|4278.35|0
1638461410000|2021-12-02 16:10:10|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|0
1638461430000|2021-12-02 16:10:30|4278|4278|4278|4278|4278|4278|4278|4278|0
1638461440000|2021-12-02 16:10:40|4277.69|4277.69|4276.59|4276.59|4277.69|4277.69|4276.28|4276.28|0
1638461450000|2021-12-02 16:10:50|4276.75|4276.75|4276.9|4276.9|4276.9|4276.9|4276.75|4276.75|0
1638461460000|2021-12-02 16:11:00|4276.78|4276.78|4276.23|4276.23|4276.78|4276.78|4276.23|4276.23|0
1638461470000|2021-12-02 16:11:10|4276.07|4276.07|4276.23|4276.23|4276.23|4276.23|4275.91|4275.91|0
1638461480000|2021-12-02 16:11:20|4275.92|4275.92|4276.07|4276.07|4276.23|4276.23|4275.92|4275.92|0
1638461490000|2021-12-02 16:11:30|4275.92|4275.92|4274.27|4274.27|4275.92|4275.92|4274.27|4274.27|0
1638461500000|2021-12-02 16:11:40|4274.11|4274.11|4274.07|4274.07|4274.11|4274.11|4274.07|4274.07|0
1638461510000|2021-12-02 16:11:50|4274.15|4274.15|4274.2|4274.2|4274.2|4274.2|4274.15|4274.15|0
1638461520000|2021-12-02 16:12:00|4273.88|4273.88|4272.84|4272.84|4273.88|4273.88|4272.84|4272.84|0
1638461530000|2021-12-02 16:12:10|4273.15|4273.15|4273.92|4273.92|4273.92|4273.92|4273.15|4273.15|0
1638461540000|2021-12-02 16:12:20|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|0
1638461550000|2021-12-02 16:12:30|4274.33|4274.33|4274.49|4274.49|4274.49|4274.49|4274.02|4274.02|0
1638461580000|2021-12-02 16:13:00|4274.18|4274.18|4273.87|4273.87|4274.18|4274.18|4273.87|4273.87|0
1638461590000|2021-12-02 16:13:10|4274.05|4274.05|4272.9|4272.9|4274.05|4274.05|4272.62|4272.62|0
1638461600000|2021-12-02 16:13:20|4272.78|4272.78|4273.09|4273.09|4273.09|4273.09|4272.78|4272.78|0
1638461610000|2021-12-02 16:13:30|4272.78|4272.78|4272.93|4272.93|4272.93|4272.93|4272.78|4272.78|0
1638461620000|2021-12-02 16:13:40|4273.56|4273.56|4273.37|4273.37|4273.56|4273.56|4273.22|4273.22|0
1638461630000|2021-12-02 16:13:50|4273.68|4273.68|4273.35|4273.35|4273.68|4273.68|4273.35|4273.35|0
1638461640000|2021-12-02 16:14:00|4273.44|4273.44|4273.19|4273.19|4273.84|4273.84|4272.57|4272.57|0
1638461650000|2021-12-02 16:14:10|4273.5|4273.5|4273.5|4273.5|4273.5|4273.5|4273.5|4273.5|0
1638461660000|2021-12-02 16:14:20|4273.35|4273.35|4273.04|4273.04|4273.35|4273.35|4273.04|4273.04|0
1638461670000|2021-12-02 16:14:30|4273.13|4273.13|4273.93|4273.93|4273.93|4273.93|4273.13|4273.13|0
1638461680000|2021-12-02 16:14:40|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|0
1638461700000|2021-12-02 16:15:00|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|0
1638461710000|2021-12-02 16:15:10|4274.24|4274.24|4274|4274|4274.24|4274.24|4274|4274|0
1638461720000|2021-12-02 16:15:20|4273.69|4273.69|4273.53|4273.53|4273.75|4273.75|4273.53|4273.53|0
1638461730000|2021-12-02 16:15:30|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|0
1638461740000|2021-12-02 16:15:40|4274.15|4274.15|4274.15|4274.15|4274.15|4274.15|4274.15|4274.15|0
1638461750000|2021-12-02 16:15:50|4274.46|4274.46|4274.46|4274.46|4274.46|4274.46|4274.46|4274.46|0
1638461760000|2021-12-02 16:16:00|4274.77|4274.77|4274.77|4274.77|4274.77|4274.77|4274.77|4274.77|0
1638461770000|2021-12-02 16:16:10|4274.46|4274.46|4274.48|4274.48|4274.48|4274.48|4274.46|4274.46|0
1638461780000|2021-12-02 16:16:20|4274.67|4274.67|4274.69|4274.69|4274.69|4274.69|4274.67|4274.67|0
1638461790000|2021-12-02 16:16:30|4274.85|4274.85|4274.94|4274.94|4274.94|4274.94|4274.44|4274.44|0
1638461800000|2021-12-02 16:16:40|4274.89|4274.89|4274.89|4274.89|4274.89|4274.89|4274.89|4274.89|0
1638461810000|2021-12-02 16:16:50|4275.2|4275.2|4274.73|4274.73|4275.2|4275.2|4274.73|4274.73|0
1638461820000|2021-12-02 16:17:00|4274.66|4274.66|4274.41|4274.41|4274.81|4274.81|4274|4274|0
1638461830000|2021-12-02 16:17:10|4274.26|4274.26|4273.63|4273.63|4274.26|4274.26|4273.63|4273.63|0
1638461840000|2021-12-02 16:17:20|4273.78|4273.78|4273.63|4273.63|4273.78|4273.78|4273.63|4273.63|0
1638461850000|2021-12-02 16:17:30|4273.32|4273.32|4272.13|4272.13|4273.47|4273.47|4272.07|4272.07|0
1638461860000|2021-12-02 16:17:40|4272.22|4272.22|4272.34|4272.34|4272.34|4272.34|4272.22|4272.22|0
1638461870000|2021-12-02 16:17:50|4272.03|4272.03|4272.09|4272.09|4272.09|4272.09|4272.03|4272.03|0
1638461880000|2021-12-02 16:18:00|4272.24|4272.24|4273.37|4273.37|4273.37|4273.37|4272.24|4272.24|0
1638461890000|2021-12-02 16:18:10|4273.06|4273.06|4273.68|4273.68|4273.68|4273.68|4273.06|4273.06|0
1638461900000|2021-12-02 16:18:20|4273.83|4273.83|4272.89|4272.89|4273.83|4273.83|4272.89|4272.89|0
1638461910000|2021-12-02 16:18:30|4272.92|4272.92|4273.07|4273.07|4273.07|4273.07|4272.92|4272.92|0
1638461920000|2021-12-02 16:18:40|4273.22|4273.22|4273.22|4273.22|4273.22|4273.22|4273.22|4273.22|0
1638461930000|2021-12-02 16:18:50|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|0
1638461940000|2021-12-02 16:19:00|4272.91|4272.91|4273.22|4273.22|4273.22|4273.22|4272.91|4272.91|0
1638461950000|2021-12-02 16:19:10|4273.13|4273.13|4273.07|4273.07|4273.13|4273.13|4272.98|4272.98|0
1638461960000|2021-12-02 16:19:20|4273.16|4273.16|4272.83|4272.83|4273.16|4273.16|4272.83|4272.83|0
1638461970000|2021-12-02 16:19:30|4272.99|4272.99|4273.55|4273.55|4273.61|4273.61|4272.99|4272.99|0
1638461980000|2021-12-02 16:19:40|4273.24|4273.24|4272.57|4272.57|4273.37|4273.37|4272.57|4272.57|0
1638461990000|2021-12-02 16:19:50|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|0
1638462000000|2021-12-02 16:20:00|4273.2|4273.2|4273.81|4273.81|4273.81|4273.81|4273.2|4273.2|0
1638462010000|2021-12-02 16:20:10|4274.13|4274.13|4274.29|4274.29|4274.35|4274.35|4274.13|4274.13|0
1638462020000|2021-12-02 16:20:20|4273.98|4273.98|4274.29|4274.29|4274.29|4274.29|4273.98|4273.98|0
1638462040000|2021-12-02 16:20:40|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|0
1638462050000|2021-12-02 16:20:50|4274.78|4274.78|4274.88|4274.88|4274.88|4274.88|4274.78|4274.78|0
1638462060000|2021-12-02 16:21:00|4275.34|4275.34|4275.18|4275.18|4275.34|4275.34|4274.94|4274.94|0
1638462070000|2021-12-02 16:21:10|4275.09|4275.09|4275.32|4275.32|4275.32|4275.32|4275.01|4275.01|0
1638462090000|2021-12-02 16:21:30|4275.17|4275.17|4274.86|4274.86|4275.17|4275.17|4274.86|4274.86|0
1638462100000|2021-12-02 16:21:40|4275.17|4275.17|4274.36|4274.36|4275.17|4275.17|4274.2|4274.2|0
1638462110000|2021-12-02 16:21:50|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|0
1638462120000|2021-12-02 16:22:00|4274.98|4274.98|4274.55|4274.55|4274.98|4274.98|4274.55|4274.55|0
1638462130000|2021-12-02 16:22:10|4274.53|4274.53|4275.23|4275.23|4275.54|4275.54|4274.53|4274.53|0
1638462140000|2021-12-02 16:22:20|4274.92|4274.92|4274.76|4274.76|4274.92|4274.92|4274.76|4274.76|0
1638462150000|2021-12-02 16:22:30|4275.08|4275.08|4274.81|4274.81|4275.12|4275.12|4274.81|4274.81|0
1638462160000|2021-12-02 16:22:40|4274.5|4274.5|4273.33|4273.33|4274.5|4274.5|4273.33|4273.33|0
1638462170000|2021-12-02 16:22:50|4273.01|4273.01|4273.41|4273.41|4273.41|4273.41|4273.01|4273.01|0
1638462180000|2021-12-02 16:23:00|4273.72|4273.72|4273.01|4273.01|4273.76|4273.76|4272.85|4272.85|0
1638462190000|2021-12-02 16:23:10|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|0
1638462200000|2021-12-02 16:23:20|4273.01|4273.01|4273.62|4273.62|4273.62|4273.62|4273.01|4273.01|0
1638462210000|2021-12-02 16:23:30|4273.51|4273.51|4273.13|4273.13|4273.51|4273.51|4272.67|4272.67|0
1638462220000|2021-12-02 16:23:40|4272.67|4272.67|4272.51|4272.51|4272.97|4272.97|4272.51|4272.51|0
1638462230000|2021-12-02 16:23:50|4272.35|4272.35|4272.74|4272.74|4272.82|4272.82|4272.35|4272.35|0
1638462240000|2021-12-02 16:24:00|4272.27|4272.27|4272.71|4272.71|4273.03|4273.03|4272.25|4272.25|0
1638462250000|2021-12-02 16:24:10|4272.41|4272.41|4272.41|4272.41|4272.71|4272.71|4272.35|4272.35|0
1638462260000|2021-12-02 16:24:20|4272.45|4272.45|4272.45|4272.45|4272.76|4272.76|4272.15|4272.15|0
1638462270000|2021-12-02 16:24:30|4272.15|4272.15|4272.67|4272.67|4272.67|4272.67|4272.05|4272.05|0
1638462280000|2021-12-02 16:24:40|4272.83|4272.83|4272.83|4272.83|4272.98|4272.98|4272.83|4272.83|0
1638462290000|2021-12-02 16:24:50|4272.94|4272.94|4273.21|4273.21|4273.21|4273.21|4272.79|4272.79|0
1638462300000|2021-12-02 16:25:00|4272.9|4272.9|4272.49|4272.49|4272.96|4272.96|4272.49|4272.49|0
1638462310000|2021-12-02 16:25:10|4272.45|4272.45|4272.3|4272.3|4272.45|4272.45|4272.24|4272.24|0
1638462320000|2021-12-02 16:25:20|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|0
1638462330000|2021-12-02 16:25:30|4272.5|4272.5|4271.45|4271.45|4272.5|4272.5|4271.14|4271.14|0
1638462340000|2021-12-02 16:25:40|4271.76|4271.76|4271.91|4271.91|4271.91|4271.91|4271.76|4271.76|0
1638462350000|2021-12-02 16:25:50|4272|4272|4272.1|4272.1|4272.16|4272.16|4272|4272|0
1638462360000|2021-12-02 16:26:00|4271.79|4271.79|4272.81|4272.81|4272.81|4272.81|4271.79|4271.79|0
1638462370000|2021-12-02 16:26:10|4272.97|4272.97|4273.43|4273.43|4273.43|4273.43|4272.81|4272.81|0
1638462380000|2021-12-02 16:26:20|4273.28|4273.28|4273.03|4273.03|4273.28|4273.28|4273.03|4273.03|0
1638462390000|2021-12-02 16:26:30|4272.94|4272.94|4272.81|4272.81|4272.94|4272.94|4272.71|4272.71|0
1638462400000|2021-12-02 16:26:40|4273.27|4273.27|4271.91|4271.91|4273.27|4273.27|4271.76|4271.76|0
1638462410000|2021-12-02 16:26:50|4271.89|4271.89|4271.74|4271.74|4272.2|4272.2|4271.74|4271.74|0
1638462420000|2021-12-02 16:27:00|4271.68|4271.68|4271.58|4271.58|4271.89|4271.89|4271.43|4271.43|0
1638462430000|2021-12-02 16:27:10|4271.54|4271.54|4272.25|4272.25|4272.25|4272.25|4271.54|4271.54|0
1638462440000|2021-12-02 16:27:20|4272.57|4272.57|4272.57|4272.57|4272.57|4272.57|4272.57|4272.57|0
1638462450000|2021-12-02 16:27:30|4272.66|4272.66|4273.05|4273.05|4273.12|4273.12|4272.66|4272.66|0
1638462460000|2021-12-02 16:27:40|4272.89|4272.89|4272.67|4272.67|4272.89|4272.89|4272.58|4272.58|0
1638462470000|2021-12-02 16:27:50|4272.83|4272.83|4272.54|4272.54|4272.83|4272.83|4272.52|4272.52|0
1638462480000|2021-12-02 16:28:00|4272.5|4272.5|4272.52|4272.52|4272.83|4272.83|4272.36|4272.36|0
1638462490000|2021-12-02 16:28:10|4273.14|4273.14|4272.98|4272.98|4273.29|4273.29|4272.98|4272.98|0
1638462500000|2021-12-02 16:28:20|4272.99|4272.99|4273.22|4273.22|4273.22|4273.22|4272.91|4272.91|0
1638462510000|2021-12-02 16:28:30|4273.1|4273.1|4273.34|4273.34|4273.72|4273.72|4272.63|4272.63|0
1638462520000|2021-12-02 16:28:40|4273.49|4273.49|4273.61|4273.61|4273.61|4273.61|4273.3|4273.3|0
1638462530000|2021-12-02 16:28:50|4273.7|4273.7|4273.4|4273.4|4273.7|4273.7|4273.4|4273.4|0
1638462540000|2021-12-02 16:29:00|4273.49|4273.49|4273.27|4273.27|4273.64|4273.64|4272.92|4272.92|0
1638462550000|2021-12-02 16:29:10|4273.32|4273.32|4273.54|4273.54|4273.54|4273.54|4272.77|4272.77|0
1638462560000|2021-12-02 16:29:20|4273.24|4273.24|4272.68|4272.68|4273.39|4273.39|4272.68|4272.68|0
1638462570000|2021-12-02 16:29:30|4272.62|4272.62|4273.68|4273.68|4274.36|4274.36|4272.29|4272.29|0
1638462580000|2021-12-02 16:29:40|4273.83|4273.83|4271.75|4271.75|4273.98|4273.98|4271.75|4271.75|0
1638462590000|2021-12-02 16:29:50|4271.14|4271.14|4271.94|4271.94|4271.94|4271.94|4269.85|4269.85|0
1638519300000|2021-12-03 08:15:00|4284.9|4284.9|4283.63|4283.63|4285.21|4285.21|4283.63|4283.63|0
1638519310000|2021-12-03 08:15:10|4283.67|4283.67|4284.9|4284.9|4284.9|4284.9|4283.67|4283.67|0
1638519330000|2021-12-03 08:15:30|4284.99|4284.99|4284.9|4284.9|4285.62|4285.62|4284.9|4284.9|0
1638519350000|2021-12-03 08:15:50|4284.81|4284.81|4284.28|4284.28|4284.81|4284.81|4284.18|4284.18|0
1638519360000|2021-12-03 08:16:00|4284.9|4284.9|4285.05|4285.05|4285.05|4285.05|4284.9|4284.9|0
1638519370000|2021-12-03 08:16:10|4284.7|4284.7|4283.83|4283.83|4284.7|4284.7|4283.51|4283.51|0
1638519380000|2021-12-03 08:16:20|4283.87|4283.87|4283.77|4283.77|4283.87|4283.87|4283.77|4283.77|0
1638519400000|2021-12-03 08:16:40|4283.87|4283.87|4286.22|4286.22|4286.22|4286.22|4283.87|4283.87|0
1638519410000|2021-12-03 08:16:50|4286.37|4286.37|4287.49|4287.49|4287.49|4287.49|4286.37|4286.37|0
1638519420000|2021-12-03 08:17:00|4287.18|4287.18|4286.4|4286.4|4287.18|4287.18|4286.4|4286.4|0
1638519430000|2021-12-03 08:17:10|4287.34|4287.34|4287.78|4287.78|4287.78|4287.78|4287.34|4287.34|0
1638519440000|2021-12-03 08:17:20|4287.83|4287.83|4288.45|4288.45|4288.45|4288.45|4287.51|4287.51|0
1638519450000|2021-12-03 08:17:30|4288.6|4288.6|4288.43|4288.43|4288.6|4288.6|4288.43|4288.43|0
1638519460000|2021-12-03 08:17:40|4288.11|4288.11|4288.43|4288.43|4288.43|4288.43|4288.11|4288.11|0
1638519470000|2021-12-03 08:17:50|4288.74|4288.74|4289.23|4289.23|4289.23|4289.23|4288.74|4288.74|0
1638519480000|2021-12-03 08:18:00|4289.08|4289.08|4289|4289|4289.17|4289.17|4288.85|4288.85|0
1638519500000|2021-12-03 08:18:20|4288.85|4288.85|4288.97|4288.97|4288.97|4288.97|4288.85|4288.85|0
1638519530000|2021-12-03 08:18:50|4289.59|4289.59|4289.28|4289.28|4289.59|4289.59|4289.28|4289.28|0
1638519540000|2021-12-03 08:19:00|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|0
1638519550000|2021-12-03 08:19:10|4288.47|4288.47|4288.9|4288.9|4288.9|4288.9|4288.29|4288.29|0
1638519570000|2021-12-03 08:19:30|4289|4289|4288.81|4288.81|4289|4289|4288.81|4288.81|0
1638519580000|2021-12-03 08:19:40|4288.73|4288.73|4287.47|4287.47|4288.73|4288.73|4287.31|4287.31|0
1638519590000|2021-12-03 08:19:50|4287.15|4287.15|4287.04|4287.04|4287.15|4287.15|4287.04|4287.04|0
1638519600000|2021-12-03 08:20:00|4286.86|4286.86|4286.49|4286.49|4286.86|4286.86|4286.49|4286.49|0
1638519610000|2021-12-03 08:20:10|4285.87|4285.87|4286.49|4286.49|4286.49|4286.49|4285.87|4285.87|0
1638519630000|2021-12-03 08:20:30|4285.56|4285.56|4284.83|4284.83|4285.56|4285.56|4284.83|4284.83|0
1638519640000|2021-12-03 08:20:40|4284.98|4284.98|4284.92|4284.92|4284.98|4284.98|4284.92|4284.92|0
1638519650000|2021-12-03 08:20:50|4285.04|4285.04|4284.29|4284.29|4285.04|4285.04|4284.29|4284.29|0
1638519660000|2021-12-03 08:21:00|4284.61|4284.61|4283.28|4283.28|4284.61|4284.61|4283.28|4283.28|0
1638519670000|2021-12-03 08:21:10|4281.72|4281.72|4281.04|4281.04|4281.81|4281.81|4281.04|4281.04|0
1638519680000|2021-12-03 08:21:20|4280.74|4280.74|4281.33|4281.33|4281.33|4281.33|4280.55|4280.55|0
1638519700000|2021-12-03 08:21:40|4281.21|4281.21|4281.36|4281.36|4281.51|4281.51|4281.21|4281.21|0
1638519710000|2021-12-03 08:21:50|4281.98|4281.98|4282.08|4282.08|4282.08|4282.08|4281.98|4281.98|0
1638519720000|2021-12-03 08:22:00|4282.54|4282.54|4282.54|4282.54|4282.54|4282.54|4282.54|4282.54|0
1638519730000|2021-12-03 08:22:10|4282.39|4282.39|4282.54|4282.54|4282.54|4282.54|4282.36|4282.36|0
1638519740000|2021-12-03 08:22:20|4282.23|4282.23|4282.82|4282.82|4282.86|4282.86|4282.23|4282.23|0
1638519750000|2021-12-03 08:22:30|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|0
1638519770000|2021-12-03 08:22:50|4282.97|4282.97|4282.26|4282.26|4282.97|4282.97|4282.1|4282.1|0
1638519780000|2021-12-03 08:23:00|4282.1|4282.1|4281.93|4281.93|4282.22|4282.22|4281.93|4281.93|0
1638519790000|2021-12-03 08:23:10|4281.77|4281.77|4282.86|4282.86|4282.86|4282.86|4281.77|4281.77|0
1638519800000|2021-12-03 08:23:20|4282.89|4282.89|4282.88|4282.88|4283.2|4283.2|4282.88|4282.88|0
1638519810000|2021-12-03 08:23:30|4282.58|4282.58|4282.5|4282.5|4282.58|4282.58|4282.27|4282.27|0
1638519820000|2021-12-03 08:23:40|4282.6|4282.6|4282.42|4282.42|4282.6|4282.6|4282.27|4282.27|0
1638519830000|2021-12-03 08:23:50|4282.11|4282.11|4282.11|4282.11|4282.11|4282.11|4282.11|4282.11|0
1638519840000|2021-12-03 08:24:00|4282.29|4282.29|4282.23|4282.23|4282.29|4282.29|4282.23|4282.23|0
1638519850000|2021-12-03 08:24:10|4282.52|4282.52|4282.58|4282.58|4282.58|4282.58|4282.4|4282.4|0
1638519860000|2021-12-03 08:24:20|4282.4|4282.4|4282.52|4282.52|4282.58|4282.58|4282.4|4282.4|0
1638519880000|2021-12-03 08:24:40|4282.98|4282.98|4282.67|4282.67|4282.98|4282.98|4282.67|4282.67|0
1638519890000|2021-12-03 08:24:50|4282.49|4282.49|4282.72|4282.72|4282.72|4282.72|4282.41|4282.41|0
1638519900000|2021-12-03 08:25:00|4283.03|4283.03|4283.05|4283.05|4283.12|4283.12|4283.03|4283.03|0
1638519910000|2021-12-03 08:25:10|4282.87|4282.87|4284.41|4284.41|4284.41|4284.41|4282.87|4282.87|0
1638519920000|2021-12-03 08:25:20|4284.43|4284.43|4284.75|4284.75|4284.75|4284.75|4284.43|4284.43|0
1638519930000|2021-12-03 08:25:30|4284.43|4284.43|4283.81|4283.81|4284.43|4284.43|4283.81|4283.81|0
1638519940000|2021-12-03 08:25:40|4284.73|4284.73|4283.95|4283.95|4284.73|4284.73|4283.95|4283.95|0
1638519950000|2021-12-03 08:25:50|4283.8|4283.8|4282.95|4282.95|4283.87|4283.87|4282.95|4282.95|0
1638519970000|2021-12-03 08:26:10|4283.01|4283.01|4283.07|4283.07|4283.07|4283.07|4283.01|4283.01|0
1638519980000|2021-12-03 08:26:20|4283.16|4283.16|4283.21|4283.21|4283.21|4283.21|4283.16|4283.16|0
1638519990000|2021-12-03 08:26:30|4281.96|4281.96|4281.61|4281.61|4281.96|4281.96|4281.61|4281.61|0
1638520000000|2021-12-03 08:26:40|4281.92|4281.92|4282.18|4282.18|4282.18|4282.18|4281.92|4281.92|0
1638520010000|2021-12-03 08:26:50|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|0
1638520020000|2021-12-03 08:27:00|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|0
1638520030000|2021-12-03 08:27:10|4283.35|4283.35|4283.04|4283.04|4283.35|4283.35|4283.04|4283.04|0
1638520040000|2021-12-03 08:27:20|4283.25|4283.25|4283.34|4283.34|4283.34|4283.34|4283.25|4283.25|0
1638520050000|2021-12-03 08:27:30|4283.03|4283.03|4282.87|4282.87|4283.03|4283.03|4282.87|4282.87|0
1638520060000|2021-12-03 08:27:40|4282.57|4282.57|4282.84|4282.84|4282.84|4282.84|4282.32|4282.32|0
1638520070000|2021-12-03 08:27:50|4282.69|4282.69|4282.97|4282.97|4282.97|4282.97|4282.69|4282.69|0
1638520080000|2021-12-03 08:28:00|4283.12|4283.12|4283.27|4283.27|4283.27|4283.27|4283.12|4283.12|0
1638520090000|2021-12-03 08:28:10|4283.32|4283.32|4283.16|4283.16|4283.78|4283.78|4283.16|4283.16|0
1638520100000|2021-12-03 08:28:20|4283.01|4283.01|4282.82|4282.82|4283.01|4283.01|4282.82|4282.82|0
1638520120000|2021-12-03 08:28:40|4282.7|4282.7|4282.39|4282.39|4283.01|4283.01|4282.39|4282.39|0
1638520140000|2021-12-03 08:29:00|4282.54|4282.54|4283.33|4283.33|4284.1|4284.1|4282.54|4282.54|0
1638520150000|2021-12-03 08:29:10|4283.02|4283.02|4283.1|4283.1|4283.1|4283.1|4283.02|4283.02|0
1638520160000|2021-12-03 08:29:20|4283.41|4283.41|4283.26|4283.26|4283.41|4283.41|4283.26|4283.26|0
1638520170000|2021-12-03 08:29:30|4282.8|4282.8|4282.49|4282.49|4282.8|4282.8|4282.49|4282.49|0
1638520180000|2021-12-03 08:29:40|4282.18|4282.18|4282.49|4282.49|4282.49|4282.49|4282.18|4282.18|0
1638520190000|2021-12-03 08:29:50|4281.55|4281.55|4281.24|4281.24|4281.55|4281.55|4281.24|4281.24|0
1638520200000|2021-12-03 08:30:00|4281.3|4281.3|4280.9|4280.9|4281.3|4281.3|4280.78|4280.78|0
1638520210000|2021-12-03 08:30:10|4280.81|4280.81|4280.04|4280.04|4280.81|4280.81|4280.04|4280.04|0
1638520220000|2021-12-03 08:30:20|4279.72|4279.72|4280.33|4280.33|4280.33|4280.33|4278.8|4278.8|0
1638520240000|2021-12-03 08:30:40|4280.24|4280.24|4281.49|4281.49|4281.49|4281.49|4280.24|4280.24|0
1638520250000|2021-12-03 08:30:50|4281.8|4281.8|4281.49|4281.49|4281.8|4281.8|4281.18|4281.18|0
1638520260000|2021-12-03 08:31:00|4281.8|4281.8|4281.49|4281.49|4281.8|4281.8|4281.49|4281.49|0
1638520270000|2021-12-03 08:31:10|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|0
1638520280000|2021-12-03 08:31:20|4282.12|4282.12|4282.87|4282.87|4282.87|4282.87|4282.12|4282.12|0
1638520290000|2021-12-03 08:31:30|4282.56|4282.56|4282.43|4282.43|4282.56|4282.56|4282.19|4282.19|0
1638520310000|2021-12-03 08:31:50|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|0
1638520320000|2021-12-03 08:32:00|4281.69|4281.69|4281.69|4281.69|4281.69|4281.69|4281.69|4281.69|0
1638520330000|2021-12-03 08:32:10|4281.38|4281.38|4281.55|4281.55|4281.55|4281.55|4281.38|4281.38|0
1638520340000|2021-12-03 08:32:20|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|0
1638520350000|2021-12-03 08:32:30|4281.55|4281.55|4282.01|4282.01|4282.17|4282.17|4281.55|4281.55|0
1638520360000|2021-12-03 08:32:40|4281.55|4281.55|4281.09|4281.09|4281.55|4281.55|4280.97|4280.97|0
1638520370000|2021-12-03 08:32:50|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|0
1638520380000|2021-12-03 08:33:00|4279.4|4279.4|4280.17|4280.17|4280.17|4280.17|4279.4|4279.4|0
1638520390000|2021-12-03 08:33:10|4279.85|4279.85|4278.49|4278.49|4279.85|4279.85|4278.49|4278.49|0
1638520400000|2021-12-03 08:33:20|4278.3|4278.3|4279.06|4279.06|4279.24|4279.24|4278.3|4278.3|0
1638520410000|2021-12-03 08:33:30|4278.75|4278.75|4278.24|4278.24|4278.86|4278.86|4278.24|4278.24|0
1638520420000|2021-12-03 08:33:40|4278.39|4278.39|4278.39|4278.39|4278.39|4278.39|4278.39|4278.39|0
1638520430000|2021-12-03 08:33:50|4278.24|4278.24|4277.61|4277.61|4278.24|4278.24|4277.61|4277.61|0
1638520460000|2021-12-03 08:34:20|4277.92|4277.92|4278.81|4278.81|4278.81|4278.81|4277.92|4277.92|0
1638520470000|2021-12-03 08:34:30|4278.63|4278.63|4278.63|4278.63|4278.63|4278.63|4278.63|4278.63|0
1638520480000|2021-12-03 08:34:40|4278.72|4278.72|4278.59|4278.59|4279|4279|4278.59|4278.59|0
1638520490000|2021-12-03 08:34:50|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|0
1638520500000|2021-12-03 08:35:00|4277.19|4277.19|4277.01|4277.01|4278.13|4278.13|4277.01|4277.01|0
1638520510000|2021-12-03 08:35:10|4277.17|4277.17|4277.16|4277.16|4277.32|4277.32|4276.86|4276.86|0
1638520520000|2021-12-03 08:35:20|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|4277.04|4277.04|0
1638520530000|2021-12-03 08:35:30|4276.96|4276.96|4277.9|4277.9|4277.9|4277.9|4276.96|4276.96|0
1638520540000|2021-12-03 08:35:40|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|0
1638520550000|2021-12-03 08:35:50|4278.34|4278.34|4278.34|4278.34|4278.46|4278.46|4278.34|4278.34|0
1638520560000|2021-12-03 08:36:00|4278.49|4278.49|4278.53|4278.53|4278.53|4278.53|4278.37|4278.37|0
1638520570000|2021-12-03 08:36:10|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|0
1638520580000|2021-12-03 08:36:20|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|0
1638520600000|2021-12-03 08:36:40|4279.43|4279.43|4279.24|4279.24|4279.75|4279.75|4279.12|4279.12|0
1638520610000|2021-12-03 08:36:50|4279.42|4279.42|4280.96|4280.96|4280.96|4280.96|4279.42|4279.42|0
1638520620000|2021-12-03 08:37:00|4280.9|4280.9|4280.37|4280.37|4280.99|4280.99|4280.37|4280.37|0
1638520640000|2021-12-03 08:37:20|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|0
1638520650000|2021-12-03 08:37:30|4280.37|4280.37|4280.13|4280.13|4280.37|4280.37|4280.13|4280.13|0
1638520660000|2021-12-03 08:37:40|4279.97|4279.97|4280.57|4280.57|4280.57|4280.57|4279.97|4279.97|0
1638520680000|2021-12-03 08:38:00|4280.66|4280.66|4280.57|4280.57|4280.87|4280.87|4280.57|4280.57|0
1638520700000|2021-12-03 08:38:20|4280.88|4280.88|4281.5|4281.5|4281.5|4281.5|4280.88|4280.88|0
1638520710000|2021-12-03 08:38:30|4281.35|4281.35|4282.13|4282.13|4282.95|4282.95|4281.35|4281.35|0
1638520720000|2021-12-03 08:38:40|4281.98|4281.98|4281.55|4281.55|4281.98|4281.98|4281.55|4281.55|0
1638520730000|2021-12-03 08:38:50|4281.65|4281.65|4281.65|4281.65|4281.65|4281.65|4281.65|4281.65|0
1638520740000|2021-12-03 08:39:00|4281.71|4281.71|4281.71|4281.71|4281.71|4281.71|4281.71|4281.71|0
1638520750000|2021-12-03 08:39:10|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|0
1638520760000|2021-12-03 08:39:20|4281.61|4281.61|4281.61|4281.61|4281.92|4281.92|4281.3|4281.3|0
1638520770000|2021-12-03 08:39:30|4281.51|4281.51|4281.51|4281.51|4281.51|4281.51|4281.51|4281.51|0
1638520780000|2021-12-03 08:39:40|4281.42|4281.42|4281.11|4281.11|4281.42|4281.42|4281.11|4281.11|0
1638520790000|2021-12-03 08:39:50|4281.02|4281.02|4280.9|4280.9|4281.02|4281.02|4280.9|4280.9|0
1638520810000|2021-12-03 08:40:10|4280.59|4280.59|4281.21|4281.21|4281.21|4281.21|4280.59|4280.59|0
1638520820000|2021-12-03 08:40:20|4281.52|4281.52|4281.12|4281.12|4281.62|4281.62|4281.12|4281.12|0
1638520830000|2021-12-03 08:40:30|4281.23|4281.23|4282.12|4282.12|4282.12|4282.12|4281.23|4281.23|0
1638520840000|2021-12-03 08:40:40|4281.81|4281.81|4282.13|4282.13|4282.13|4282.13|4281.81|4281.81|0
1638520850000|2021-12-03 08:40:50|4282.25|4282.25|4281|4281|4282.25|4282.25|4281|4281|0
1638520870000|2021-12-03 08:41:10|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|0
1638520890000|2021-12-03 08:41:30|4282.25|4282.25|4281.93|4281.93|4282.25|4282.25|4281.93|4281.93|0
1638520900000|2021-12-03 08:41:40|4282.12|4282.12|4283.24|4283.24|4283.58|4283.58|4282.12|4282.12|0
1638520910000|2021-12-03 08:41:50|4282.94|4282.94|4283.56|4283.56|4283.56|4283.56|4282.94|4282.94|0
1638520920000|2021-12-03 08:42:00|4283.71|4283.71|4283.89|4283.89|4283.89|4283.89|4283.69|4283.69|0
1638520930000|2021-12-03 08:42:10|4283.71|4283.71|4283.2|4283.2|4283.71|4283.71|4283.2|4283.2|0
1638520940000|2021-12-03 08:42:20|4283.52|4283.52|4282.88|4282.88|4283.52|4283.52|4282.73|4282.73|0
1638520950000|2021-12-03 08:42:30|4282.76|4282.76|4283.54|4283.54|4283.69|4283.69|4282.76|4282.76|0
1638520970000|2021-12-03 08:42:50|4283.63|4283.63|4283.54|4283.54|4283.63|4283.63|4283.54|4283.54|0
1638520980000|2021-12-03 08:43:00|4283.39|4283.39|4283.5|4283.5|4283.5|4283.5|4283.39|4283.39|0
1638520990000|2021-12-03 08:43:10|4283.55|4283.55|4283.42|4283.42|4283.55|4283.55|4283.42|4283.42|0
1638521000000|2021-12-03 08:43:20|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|0
1638521010000|2021-12-03 08:43:30|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|0
1638521020000|2021-12-03 08:43:40|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|0
1638521040000|2021-12-03 08:44:00|4283.79|4283.79|4283.31|4283.31|4283.79|4283.79|4283.08|4283.08|0
1638521050000|2021-12-03 08:44:10|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|0
1638521060000|2021-12-03 08:44:20|4282.82|4282.82|4282.36|4282.36|4282.82|4282.82|4282.36|4282.36|0
1638521070000|2021-12-03 08:44:30|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|0
1638521080000|2021-12-03 08:44:40|4281.89|4281.89|4281.74|4281.74|4281.89|4281.89|4281.74|4281.74|0
1638521090000|2021-12-03 08:44:50|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|0
1638521100000|2021-12-03 08:45:00|4281.38|4281.38|4281.69|4281.69|4281.69|4281.69|4281.38|4281.38|0
1638521110000|2021-12-03 08:45:10|4281.78|4281.78|4281.63|4281.63|4281.94|4281.94|4281.63|4281.63|0
1638521120000|2021-12-03 08:45:20|4281.78|4281.78|4282.33|4282.33|4282.42|4282.42|4281.78|4281.78|0
1638521130000|2021-12-03 08:45:30|4282.4|4282.4|4282.4|4282.4|4282.4|4282.4|4282.4|4282.4|0
1638521140000|2021-12-03 08:45:40|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|4282.71|0
1638521170000|2021-12-03 08:46:10|4282.4|4282.4|4282.4|4282.4|4282.4|4282.4|4282.4|4282.4|0
1638521180000|2021-12-03 08:46:20|4281.79|4281.79|4281.51|4281.51|4281.94|4281.94|4281.48|4281.48|0
1638521190000|2021-12-03 08:46:30|4282.04|4282.04|4281.89|4281.89|4282.04|4282.04|4281.89|4281.89|0
1638521200000|2021-12-03 08:46:40|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|0
1638521210000|2021-12-03 08:46:50|4281.95|4281.95|4282.14|4282.14|4282.14|4282.14|4281.95|4281.95|0
1638521220000|2021-12-03 08:47:00|4282.23|4282.23|4282.54|4282.54|4282.54|4282.54|4282.23|4282.23|0
1638521240000|2021-12-03 08:47:20|4282.08|4282.08|4281.76|4281.76|4282.08|4282.08|4281.76|4281.76|0
1638521250000|2021-12-03 08:47:30|4282.07|4282.07|4281.96|4281.96|4282.11|4282.11|4281.76|4281.76|0
1638521280000|2021-12-03 08:48:00|4281.65|4281.65|4281|4281|4281.65|4281.65|4281|4281|0
1638521290000|2021-12-03 08:48:10|4281.15|4281.15|4281.33|4281.33|4281.33|4281.33|4281.15|4281.15|0
1638521300000|2021-12-03 08:48:20|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|0
1638521310000|2021-12-03 08:48:30|4282.12|4282.12|4282.12|4282.12|4282.12|4282.12|4282.12|4282.12|0
1638521340000|2021-12-03 08:49:00|4281.81|4281.81|4281.35|4281.35|4281.81|4281.81|4280.73|4280.73|0
1638521360000|2021-12-03 08:49:20|4281.29|4281.29|4279.47|4279.47|4281.29|4281.29|4279.47|4279.47|0
1638521390000|2021-12-03 08:49:50|4279.38|4279.38|4278.9|4278.9|4279.38|4279.38|4278.9|4278.9|0
1638521400000|2021-12-03 08:50:00|4278.74|4278.74|4279.37|4279.37|4280.23|4280.23|4278.74|4278.74|0
1638521410000|2021-12-03 08:50:10|4279.22|4279.22|4279.07|4279.07|4279.22|4279.22|4279.07|4279.07|0
1638521420000|2021-12-03 08:50:20|4278.13|4278.13|4277.81|4277.81|4278.13|4278.13|4277.67|4277.67|0
1638521450000|2021-12-03 08:50:50|4278.44|4278.44|4278.53|4278.53|4278.62|4278.62|4278.44|4278.44|0
1638521460000|2021-12-03 08:51:00|4279.16|4279.16|4281.01|4281.01|4281.01|4281.01|4279.16|4279.16|0
1638521480000|2021-12-03 08:51:20|4279.76|4279.76|4280.07|4280.07|4280.07|4280.07|4279.76|4279.76|0
1638521490000|2021-12-03 08:51:30|4279.88|4279.88|4280.5|4280.5|4280.5|4280.5|4279.88|4279.88|0
1638521510000|2021-12-03 08:51:50|4281.12|4281.12|4281.12|4281.12|4281.12|4281.12|4281.12|4281.12|0
1638521520000|2021-12-03 08:52:00|4281.07|4281.07|4279.27|4279.27|4281.07|4281.07|4279.27|4279.27|0
1638521530000|2021-12-03 08:52:10|4279.26|4279.26|4279.26|4279.26|4280.2|4280.2|4279.26|4279.26|0
1638521540000|2021-12-03 08:52:20|4279.32|4279.32|4279.57|4279.57|4279.57|4279.57|4279.26|4279.26|0
1638521550000|2021-12-03 08:52:30|4278.64|4278.64|4278.66|4278.66|4278.66|4278.66|4278.64|4278.64|0
1638521560000|2021-12-03 08:52:40|4278.64|4278.64|4278.64|4278.64|4278.64|4278.64|4278.64|4278.64|0
1638521570000|2021-12-03 08:52:50|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|0
1638521580000|2021-12-03 08:53:00|4279.59|4279.59|4280.25|4280.25|4280.25|4280.25|4279.59|4279.59|0
1638521590000|2021-12-03 08:53:10|4280.38|4280.38|4278.51|4278.51|4280.38|4280.38|4278.51|4278.51|0
1638521600000|2021-12-03 08:53:20|4279.13|4279.13|4278.42|4278.42|4279.13|4279.13|4278.42|4278.42|0
1638521610000|2021-12-03 08:53:30|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|0
1638521620000|2021-12-03 08:53:40|4277.96|4277.96|4278.11|4278.11|4278.11|4278.11|4277.96|4277.96|0
1638521630000|2021-12-03 08:53:50|4277.49|4277.49|4277.61|4277.61|4277.61|4277.61|4277.3|4277.3|0
1638521640000|2021-12-03 08:54:00|4277.53|4277.53|4278.06|4278.06|4278.1|4278.1|4277.49|4277.49|0
1638521650000|2021-12-03 08:54:10|4278.02|4278.02|4277.94|4277.94|4278.02|4278.02|4277.94|4277.94|0
1638521660000|2021-12-03 08:54:20|4278|4278|4278.86|4278.86|4278.86|4278.86|4277.92|4277.92|0
1638521670000|2021-12-03 08:54:30|4278.54|4278.54|4278.59|4278.59|4278.69|4278.69|4278.5|4278.5|0
1638521690000|2021-12-03 08:54:50|4278.57|4278.57|4279.28|4279.28|4279.28|4279.28|4278.57|4278.57|0
1638521700000|2021-12-03 08:55:00|4279.43|4279.43|4278.91|4278.91|4279.43|4279.43|4278.91|4278.91|0
1638521710000|2021-12-03 08:55:10|4278.76|4278.76|4277.82|4277.82|4278.76|4278.76|4277.82|4277.82|0
1638521720000|2021-12-03 08:55:20|4277.98|4277.98|4279.07|4279.07|4279.07|4279.07|4277.98|4277.98|0
1638521740000|2021-12-03 08:55:40|4278.75|4278.75|4278.75|4278.75|4278.75|4278.75|4278.75|4278.75|0
1638521750000|2021-12-03 08:55:50|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|0
1638521760000|2021-12-03 08:56:00|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|0
1638521770000|2021-12-03 08:56:10|4277.88|4277.88|4277.57|4277.57|4277.88|4277.88|4277.57|4277.57|0
1638521790000|2021-12-03 08:56:30|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|0
1638521800000|2021-12-03 08:56:40|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|0
1638521810000|2021-12-03 08:56:50|4278.2|4278.2|4278.7|4278.7|4278.7|4278.7|4278.2|4278.2|0
1638521820000|2021-12-03 08:57:00|4278.6|4278.6|4278.51|4278.51|4278.6|4278.6|4278.51|4278.51|0
1638521840000|2021-12-03 08:57:20|4278.66|4278.66|4278.97|4278.97|4278.97|4278.97|4278.66|4278.66|0
1638521850000|2021-12-03 08:57:30|4279.28|4279.28|4279.68|4279.68|4279.99|4279.99|4279.28|4279.28|0
1638521860000|2021-12-03 08:57:40|4280|4280|4279.06|4279.06|4280|4280|4279.06|4279.06|0
1638521870000|2021-12-03 08:57:50|4279.36|4279.36|4279.21|4279.21|4279.36|4279.36|4279.21|4279.21|0
1638521880000|2021-12-03 08:58:00|4279.52|4279.52|4279.58|4279.58|4279.58|4279.58|4279.52|4279.52|0
1638521890000|2021-12-03 08:58:10|4280.51|4280.51|4280.51|4280.51|4280.51|4280.51|4280.51|4280.51|0
1638521900000|2021-12-03 08:58:20|4280.67|4280.67|4280.67|4280.67|4280.67|4280.67|4280.67|4280.67|0
1638521910000|2021-12-03 08:58:30|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|0
1638521920000|2021-12-03 08:58:40|4279.89|4279.89|4279.89|4279.89|4279.89|4279.89|4279.89|4279.89|0
1638521990000|2021-12-03 08:59:50|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|0
1638522000000|2021-12-03 09:00:00|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|0
1638522020000|2021-12-03 09:00:20|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|0
1638522030000|2021-12-03 09:00:30|4281.36|4281.36|4281.34|4281.34|4281.36|4281.36|4281.34|4281.34|0
1638522050000|2021-12-03 09:00:50|4281.74|4281.74|4281.8|4281.8|4281.8|4281.8|4281.74|4281.74|0
1638522060000|2021-12-03 09:01:00|4281.71|4281.71|4281.71|4281.71|4281.71|4281.71|4281.71|4281.71|0
1638522080000|2021-12-03 09:01:20|4281.4|4281.4|4281.4|4281.4|4281.4|4281.4|4281.4|4281.4|0
1638522090000|2021-12-03 09:01:30|4281.56|4281.56|4281.49|4281.49|4281.56|4281.56|4281.4|4281.4|0
1638522100000|2021-12-03 09:01:40|4281.52|4281.52|4281.52|4281.52|4281.52|4281.52|4281.52|4281.52|0
1638522110000|2021-12-03 09:01:50|4281.37|4281.37|4280.74|4280.74|4281.37|4281.37|4280.43|4280.43|0
1638522120000|2021-12-03 09:02:00|4280.51|4280.51|4280.51|4280.51|4280.51|4280.51|4280.51|4280.51|0
1638522130000|2021-12-03 09:02:10|4279.88|4279.88|4279.02|4279.02|4279.88|4279.88|4279.02|4279.02|0
1638522140000|2021-12-03 09:02:20|4278.71|4278.71|4278.71|4278.71|4278.71|4278.71|4278.71|4278.71|0
1638522150000|2021-12-03 09:02:30|4278.55|4278.55|4278.49|4278.49|4278.55|4278.55|4278.49|4278.49|0
1638522170000|2021-12-03 09:02:50|4278.65|4278.65|4278.95|4278.95|4278.95|4278.95|4278.65|4278.65|0
1638522180000|2021-12-03 09:03:00|4278.65|4278.65|4278.33|4278.33|4278.65|4278.65|4278.33|4278.33|0
1638522200000|2021-12-03 09:03:20|4278.28|4278.28|4278.12|4278.12|4278.28|4278.28|4277.97|4277.97|0
1638522210000|2021-12-03 09:03:30|4278.03|4278.03|4277.83|4277.83|4278.18|4278.18|4277.83|4277.83|0
1638522220000|2021-12-03 09:03:40|4278.1|4278.1|4278.19|4278.19|4278.19|4278.19|4278.1|4278.1|0
1638522230000|2021-12-03 09:03:50|4278.11|4278.11|4277.99|4277.99|4278.11|4278.11|4277.99|4277.99|0
1638522240000|2021-12-03 09:04:00|4278.02|4278.02|4276.94|4276.94|4278.02|4278.02|4276.47|4276.47|0
1638522250000|2021-12-03 09:04:10|4276.88|4276.88|4276.82|4276.82|4276.88|4276.88|4276.82|4276.82|0
1638522260000|2021-12-03 09:04:20|4276.88|4276.88|4276.9|4276.9|4276.9|4276.9|4276.88|4276.88|0
1638522270000|2021-12-03 09:04:30|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|0
1638522280000|2021-12-03 09:04:40|4277.21|4277.21|4277.36|4277.36|4277.36|4277.36|4277.21|4277.21|0
1638522290000|2021-12-03 09:04:50|4276.43|4276.43|4275.69|4275.69|4276.43|4276.43|4275.59|4275.59|0
1638522300000|2021-12-03 09:05:00|4275.53|4275.53|4274.91|4274.91|4275.53|4275.53|4274.91|4274.91|0
1638522310000|2021-12-03 09:05:10|4274.82|4274.82|4275.8|4275.8|4276.11|4276.11|4274.82|4274.82|0
1638522320000|2021-12-03 09:05:20|4275.65|4275.65|4274.86|4274.86|4275.65|4275.65|4274.71|4274.71|0
1638522330000|2021-12-03 09:05:30|4275.04|4275.04|4275|4275|4275.04|4275.04|4275|4275|0
1638522340000|2021-12-03 09:05:40|4274.88|4274.88|4274.81|4274.81|4274.88|4274.88|4274.81|4274.81|0
1638522350000|2021-12-03 09:05:50|4274.75|4274.75|4274.75|4274.75|4274.75|4274.75|4274.75|4274.75|0
1638522360000|2021-12-03 09:06:00|4274.86|4274.86|4274.86|4274.86|4274.86|4274.86|4274.86|4274.86|0
1638522370000|2021-12-03 09:06:10|4275.01|4275.01|4275.55|4275.55|4275.55|4275.55|4274.92|4274.92|0
1638522400000|2021-12-03 09:06:40|4275.24|4275.24|4275.24|4275.24|4275.24|4275.24|4275.24|4275.24|0
1638522410000|2021-12-03 09:06:50|4275.09|4275.09|4274.78|4274.78|4275.09|4275.09|4274.78|4274.78|0
1638522420000|2021-12-03 09:07:00|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|0
1638522430000|2021-12-03 09:07:10|4275.11|4275.11|4275.11|4275.11|4275.11|4275.11|4275.11|4275.11|0
1638522440000|2021-12-03 09:07:20|4275.2|4275.2|4275.11|4275.11|4275.2|4275.2|4275.11|4275.11|0
1638522450000|2021-12-03 09:07:30|4275.26|4275.26|4275.42|4275.42|4275.42|4275.42|4275.26|4275.26|0
1638522460000|2021-12-03 09:07:40|4275.36|4275.36|4274.74|4274.74|4275.36|4275.36|4274.74|4274.74|0
1638522470000|2021-12-03 09:07:50|4274.66|4274.66|4274.5|4274.5|4274.66|4274.66|4274.46|4274.46|0
1638522490000|2021-12-03 09:08:10|4273.76|4273.76|4273.36|4273.36|4273.76|4273.76|4273.36|4273.36|0
1638522520000|2021-12-03 09:08:40|4273.32|4273.32|4273.01|4273.01|4273.32|4273.32|4273.01|4273.01|0
1638522540000|2021-12-03 09:09:00|4272.86|4272.86|4271.92|4271.92|4272.86|4272.86|4271.92|4271.92|0
1638522550000|2021-12-03 09:09:10|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|0
1638522560000|2021-12-03 09:09:20|4272.5|4272.5|4272.5|4272.5|4272.5|4272.5|4272.5|4272.5|0
1638522570000|2021-12-03 09:09:30|4272.81|4272.81|4272.99|4272.99|4272.99|4272.99|4272.81|4272.81|0
1638522580000|2021-12-03 09:09:40|4273.14|4273.14|4272.84|4272.84|4273.14|4273.14|4272.84|4272.84|0
1638522590000|2021-12-03 09:09:50|4273.14|4273.14|4273.3|4273.3|4273.3|4273.3|4273.14|4273.14|0
1638522600000|2021-12-03 09:10:00|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|0
1638522610000|2021-12-03 09:10:10|4273.36|4273.36|4273.42|4273.42|4273.45|4273.45|4273.36|4273.36|0
1638522620000|2021-12-03 09:10:20|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|0
1638522630000|2021-12-03 09:10:30|4274.45|4274.45|4274.36|4274.36|4274.45|4274.45|4274.36|4274.36|0
1638522640000|2021-12-03 09:10:40|4274.52|4274.52|4275.15|4275.15|4275.15|4275.15|4274.52|4274.52|0
1638522650000|2021-12-03 09:10:50|4276.09|4276.09|4276.18|4276.18|4276.18|4276.18|4276.09|4276.09|0
1638522660000|2021-12-03 09:11:00|4276.3|4276.3|4276.39|4276.39|4276.39|4276.39|4276.3|4276.3|0
1638522670000|2021-12-03 09:11:10|4277.02|4277.02|4277.14|4277.14|4277.14|4277.14|4277.02|4277.02|0
1638522680000|2021-12-03 09:11:20|4277.25|4277.25|4277.87|4277.87|4277.87|4277.87|4277.25|4277.25|0
1638522690000|2021-12-03 09:11:30|4277.99|4277.99|4278.17|4278.17|4278.17|4278.17|4277.99|4277.99|0
1638522710000|2021-12-03 09:11:50|4278.79|4278.79|4278.91|4278.91|4278.91|4278.91|4278.79|4278.79|0
1638522720000|2021-12-03 09:12:00|4278.96|4278.96|4278.78|4278.78|4279.14|4279.14|4278.78|4278.78|0
1638522730000|2021-12-03 09:12:10|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|0
1638522750000|2021-12-03 09:12:30|4279.21|4279.21|4279.27|4279.27|4279.27|4279.27|4279.21|4279.21|0
1638522760000|2021-12-03 09:12:40|4279.36|4279.36|4279.06|4279.06|4279.36|4279.36|4279.06|4279.06|0
1638522780000|2021-12-03 09:13:00|4278.12|4278.12|4277.44|4277.44|4278.29|4278.29|4277.44|4277.44|0
1638522800000|2021-12-03 09:13:20|4277.84|4277.84|4277.53|4277.53|4278.46|4278.46|4277.21|4277.21|0
1638522810000|2021-12-03 09:13:30|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|0
1638522820000|2021-12-03 09:13:40|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|0
1638522830000|2021-12-03 09:13:50|4277.99|4277.99|4278.03|4278.03|4278.03|4278.03|4277.99|4277.99|0
1638522840000|2021-12-03 09:14:00|4277.72|4277.72|4278.13|4278.13|4278.13|4278.13|4277.72|4277.72|0
1638522850000|2021-12-03 09:14:10|4277.82|4277.82|4278.53|4278.53|4278.53|4278.53|4277.82|4277.82|0
1638522870000|2021-12-03 09:14:30|4278.56|4278.56|4277.85|4277.85|4278.56|4278.56|4277.85|4277.85|0
1638522880000|2021-12-03 09:14:40|4278.16|4278.16|4278.31|4278.31|4278.31|4278.31|4278.16|4278.16|0
1638522890000|2021-12-03 09:14:50|4278.16|4278.16|4278.16|4278.16|4278.16|4278.16|4278.16|4278.16|0
1638522900000|2021-12-03 09:15:00|4277.85|4277.85|4277.56|4277.56|4277.85|4277.85|4277.56|4277.56|0
1638522910000|2021-12-03 09:15:10|4277.6|4277.6|4278.52|4278.52|4278.52|4278.52|4277.6|4277.6|0
1638522920000|2021-12-03 09:15:20|4278.35|4278.35|4278.35|4278.35|4278.35|4278.35|4278.35|4278.35|0
1638522950000|2021-12-03 09:15:50|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|0
1638522960000|2021-12-03 09:16:00|4277.64|4277.64|4278.59|4278.59|4278.59|4278.59|4277.64|4277.64|0
1638522970000|2021-12-03 09:16:10|4278.64|4278.64|4278.64|4278.64|4278.64|4278.64|4278.64|4278.64|0
1638522980000|2021-12-03 09:16:20|4278.33|4278.33|4278.33|4278.33|4278.33|4278.33|4278.33|4278.33|0
1638522990000|2021-12-03 09:16:30|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|4277.92|4277.92|0
1638523000000|2021-12-03 09:16:40|4278.08|4278.08|4278.03|4278.03|4278.08|4278.08|4278.03|4278.03|0
1638523010000|2021-12-03 09:16:50|4277.41|4277.41|4277.18|4277.18|4277.41|4277.41|4277.1|4277.1|0
1638523020000|2021-12-03 09:17:00|4277.81|4277.81|4277.4|4277.4|4277.81|4277.81|4277.4|4277.4|0
1638523040000|2021-12-03 09:17:20|4277.55|4277.55|4277.85|4277.85|4277.85|4277.85|4277.55|4277.55|0
1638523060000|2021-12-03 09:17:40|4277.94|4277.94|4277.89|4277.89|4278.04|4278.04|4277.89|4277.89|0
1638523070000|2021-12-03 09:17:50|4277.98|4277.98|4277.51|4277.51|4277.98|4277.98|4277.51|4277.51|0
1638523080000|2021-12-03 09:18:00|4277.2|4277.2|4277.2|4277.2|4277.2|4277.2|4277.2|4277.2|0
1638523090000|2021-12-03 09:18:10|4277.51|4277.51|4277.67|4277.67|4277.67|4277.67|4277.51|4277.51|0
1638523100000|2021-12-03 09:18:20|4277.82|4277.82|4278.44|4278.44|4278.44|4278.44|4277.82|4277.82|0
1638523130000|2021-12-03 09:18:50|4277.82|4277.82|4277.86|4277.86|4277.86|4277.86|4277.82|4277.82|0
1638523140000|2021-12-03 09:19:00|4277.55|4277.55|4277.65|4277.65|4277.65|4277.65|4277.55|4277.55|0
1638523160000|2021-12-03 09:19:20|4277.62|4277.62|4278.18|4278.18|4278.27|4278.27|4277.62|4277.62|0
1638523170000|2021-12-03 09:19:30|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|0
1638523190000|2021-12-03 09:19:50|4277.82|4277.82|4277.82|4277.82|4277.82|4277.82|4277.82|4277.82|0
1638523200000|2021-12-03 09:20:00|4278.14|4278.14|4277.9|4277.9|4278.14|4278.14|4277.9|4277.9|0
1638523210000|2021-12-03 09:20:10|4277.28|4277.28|4277.4|4277.4|4277.4|4277.4|4277.28|4277.28|0
1638523230000|2021-12-03 09:20:30|4277.24|4277.24|4278.18|4278.18|4278.18|4278.18|4277.24|4277.24|0
1638523240000|2021-12-03 09:20:40|4278.49|4278.49|4278.18|4278.18|4278.49|4278.49|4278.18|4278.18|0
1638523250000|2021-12-03 09:20:50|4278.27|4278.27|4278.27|4278.27|4278.27|4278.27|4278.27|4278.27|0
1638523260000|2021-12-03 09:21:00|4278.43|4278.43|4278.58|4278.58|4278.58|4278.58|4278.43|4278.43|0
1638523270000|2021-12-03 09:21:10|4278.89|4278.89|4278.87|4278.87|4278.89|4278.89|4278.8|4278.8|0
1638523290000|2021-12-03 09:21:30|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|0
1638523300000|2021-12-03 09:21:40|4278.66|4278.66|4279.7|4279.7|4280.01|4280.01|4278.66|4278.66|0
1638523310000|2021-12-03 09:21:50|4279.52|4279.52|4279.67|4279.67|4279.83|4279.83|4279.52|4279.52|0
1638523330000|2021-12-03 09:22:10|4279.83|4279.83|4279.83|4279.83|4279.83|4279.83|4279.83|4279.83|0
1638523340000|2021-12-03 09:22:20|4279.78|4279.78|4279.78|4279.78|4279.78|4279.78|4279.78|4279.78|0
1638523350000|2021-12-03 09:22:30|4279.86|4279.86|4279.71|4279.71|4279.86|4279.86|4279.71|4279.71|0
1638523370000|2021-12-03 09:22:50|4279.86|4279.86|4279.43|4279.43|4279.86|4279.86|4279.43|4279.43|0
1638523380000|2021-12-03 09:23:00|4279.12|4279.12|4279.12|4279.12|4279.12|4279.12|4279.12|4279.12|0
1638523390000|2021-12-03 09:23:10|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|0
1638523400000|2021-12-03 09:23:20|4279.65|4279.65|4279.03|4279.03|4279.65|4279.65|4279.03|4279.03|0
1638523420000|2021-12-03 09:23:40|4278.88|4278.88|4279.19|4279.19|4279.19|4279.19|4278.88|4278.88|0
1638523440000|2021-12-03 09:24:00|4279.1|4279.1|4279.1|4279.1|4279.1|4279.1|4279.1|4279.1|0
1638523460000|2021-12-03 09:24:20|4278.92|4278.92|4277.98|4277.98|4278.92|4278.92|4277.98|4277.98|0
1638523470000|2021-12-03 09:24:30|4278.6|4278.6|4278.6|4278.6|4278.6|4278.6|4278.6|4278.6|0
1638523480000|2021-12-03 09:24:40|4278.29|4278.29|4278.29|4278.29|4278.29|4278.29|4278.29|4278.29|0
1638523500000|2021-12-03 09:25:00|4277.83|4277.83|4277.98|4277.98|4277.98|4277.98|4277.83|4277.83|0
1638523510000|2021-12-03 09:25:10|4277.93|4277.93|4278.1|4278.1|4278.1|4278.1|4277.93|4277.93|0
1638523520000|2021-12-03 09:25:20|4277.79|4277.79|4277.94|4277.94|4277.94|4277.94|4277.79|4277.79|0
1638523530000|2021-12-03 09:25:30|4277.63|4277.63|4277.45|4277.45|4277.63|4277.63|4277.45|4277.45|0
1638523540000|2021-12-03 09:25:40|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|0
1638523550000|2021-12-03 09:25:50|4276.67|4276.67|4275.79|4275.79|4276.67|4276.67|4275.73|4275.73|0
1638523560000|2021-12-03 09:26:00|4275.67|4275.67|4275.94|4275.94|4275.98|4275.98|4275.6|4275.6|0
1638523570000|2021-12-03 09:26:10|4275.31|4275.31|4275.01|4275.01|4275.31|4275.31|4274.38|4274.38|0
1638523580000|2021-12-03 09:26:20|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|0
1638523590000|2021-12-03 09:26:30|4275.48|4275.48|4275.21|4275.21|4275.48|4275.48|4275.21|4275.21|0
1638523600000|2021-12-03 09:26:40|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|0
1638523610000|2021-12-03 09:26:50|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|0
1638523620000|2021-12-03 09:27:00|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|0
1638523630000|2021-12-03 09:27:10|4276.3|4276.3|4276.34|4276.34|4276.34|4276.34|4276.3|4276.3|0
1638523640000|2021-12-03 09:27:20|4276.03|4276.03|4277.11|4277.11|4277.11|4277.11|4276.03|4276.03|0
1638523660000|2021-12-03 09:27:40|4277.3|4277.3|4277.3|4277.3|4277.3|4277.3|4277.3|4277.3|0
1638523670000|2021-12-03 09:27:50|4277.47|4277.47|4277.53|4277.53|4277.53|4277.53|4277.47|4277.47|0
1638523680000|2021-12-03 09:28:00|4277.23|4277.23|4277.38|4277.38|4277.38|4277.38|4277.23|4277.23|0
1638523690000|2021-12-03 09:28:10|4277.29|4277.29|4276.96|4276.96|4277.29|4277.29|4276.64|4276.64|0
1638523700000|2021-12-03 09:28:20|4276.9|4276.9|4276.22|4276.22|4276.9|4276.9|4276.22|4276.22|0
1638523710000|2021-12-03 09:28:30|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|0
1638523730000|2021-12-03 09:28:50|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|0
1638523740000|2021-12-03 09:29:00|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|0
1638523760000|2021-12-03 09:29:20|4276.32|4276.32|4275.85|4275.85|4276.32|4276.32|4275.85|4275.85|0
1638523780000|2021-12-03 09:29:40|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|0
1638523790000|2021-12-03 09:29:50|4275.23|4275.23|4275.27|4275.27|4275.27|4275.27|4274.91|4274.91|0
1638523800000|2021-12-03 09:30:00|4275.24|4275.24|4275.24|4275.24|4275.24|4275.24|4275.24|4275.24|0
1638523810000|2021-12-03 09:30:10|4275.43|4275.43|4275.12|4275.12|4275.43|4275.43|4274.96|4274.96|0
1638523820000|2021-12-03 09:30:20|4275.18|4275.18|4275.18|4275.18|4275.18|4275.18|4275.18|4275.18|0
1638523830000|2021-12-03 09:30:30|4275.8|4275.8|4276.17|4276.17|4276.17|4276.17|4275.8|4275.8|0
1638523840000|2021-12-03 09:30:40|4276.33|4276.33|4276.33|4276.33|4276.33|4276.33|4276.33|4276.33|0
1638523850000|2021-12-03 09:30:50|4276.17|4276.17|4276.48|4276.48|4276.48|4276.48|4276.01|4276.01|0
1638523860000|2021-12-03 09:31:00|4276.52|4276.52|4276.52|4276.52|4276.52|4276.52|4276.52|4276.52|0
1638523870000|2021-12-03 09:31:10|4276.83|4276.83|4277.33|4277.33|4277.33|4277.33|4276.83|4276.83|0
1638523880000|2021-12-03 09:31:20|4277.39|4277.39|4277.39|4277.39|4277.39|4277.39|4277.39|4277.39|0
1638523890000|2021-12-03 09:31:30|4277.3|4277.3|4277.02|4277.02|4277.39|4277.39|4277.02|4277.02|0
1638523910000|2021-12-03 09:31:50|4276.71|4276.71|4276.71|4276.71|4276.71|4276.71|4276.71|4276.71|0
1638523920000|2021-12-03 09:32:00|4276.62|4276.62|4276.81|4276.81|4276.93|4276.93|4276.62|4276.62|0
1638523950000|2021-12-03 09:32:30|4277.12|4277.12|4277.11|4277.11|4277.26|4277.26|4277.11|4277.11|0
1638523960000|2021-12-03 09:32:40|4277.2|4277.2|4277.2|4277.2|4277.2|4277.2|4277.2|4277.2|0
1638523970000|2021-12-03 09:32:50|4277.11|4277.11|4277.01|4277.01|4277.11|4277.11|4277.01|4277.01|0
1638523990000|2021-12-03 09:33:10|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|0
1638524000000|2021-12-03 09:33:20|4276.45|4276.45|4276.98|4276.98|4276.98|4276.98|4276.45|4276.45|0
1638524020000|2021-12-03 09:33:40|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|0
1638524030000|2021-12-03 09:33:50|4277.23|4277.23|4277.54|4277.54|4277.54|4277.54|4277.23|4277.23|0
1638524040000|2021-12-03 09:34:00|4276.91|4276.91|4276.8|4276.8|4276.91|4276.91|4276.7|4276.7|0
1638524050000|2021-12-03 09:34:10|4276.75|4276.75|4276.7|4276.7|4276.75|4276.75|4276.7|4276.7|0
1638524060000|2021-12-03 09:34:20|4275.14|4275.14|4275.14|4275.14|4275.14|4275.14|4275.14|4275.14|0
1638524070000|2021-12-03 09:34:30|4274.52|4274.52|4274.12|4274.12|4274.52|4274.52|4274.12|4274.12|0
1638524080000|2021-12-03 09:34:40|4274.43|4274.43|4273.03|4273.03|4274.43|4274.43|4273.03|4273.03|0
1638524100000|2021-12-03 09:35:00|4273.35|4273.35|4273.09|4273.09|4273.35|4273.35|4272.98|4272.98|0
1638524120000|2021-12-03 09:35:20|4273.03|4273.03|4273.03|4273.03|4273.03|4273.03|4273.03|4273.03|0
1638524130000|2021-12-03 09:35:30|4273.35|4273.35|4273.35|4273.35|4273.35|4273.35|4273.35|4273.35|0
1638524150000|2021-12-03 09:35:50|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|0
1638524170000|2021-12-03 09:36:10|4272.26|4272.26|4272.18|4272.18|4272.26|4272.26|4272.18|4272.18|0
1638524180000|2021-12-03 09:36:20|4272.27|4272.27|4272.27|4272.27|4272.27|4272.27|4271.64|4271.64|0
1638524200000|2021-12-03 09:36:40|4271.96|4271.96|4271.59|4271.59|4271.96|4271.96|4271.59|4271.59|0
1638524220000|2021-12-03 09:37:00|4271.91|4271.91|4273.12|4273.12|4273.12|4273.12|4271.91|4271.91|0
1638524230000|2021-12-03 09:37:10|4273.03|4273.03|4273.03|4273.03|4273.03|4273.03|4273.03|4273.03|0
1638524240000|2021-12-03 09:37:20|4273.14|4273.14|4273.14|4273.14|4273.14|4273.14|4273.14|4273.14|0
1638524250000|2021-12-03 09:37:30|4272.73|4272.73|4272.56|4272.56|4272.73|4272.73|4272.56|4272.56|0
1638524260000|2021-12-03 09:37:40|4271.93|4271.93|4271.85|4271.85|4271.93|4271.93|4271.85|4271.85|0
1638524280000|2021-12-03 09:38:00|4272|4272|4272.61|4272.61|4272.77|4272.77|4271.85|4271.85|0
1638524290000|2021-12-03 09:38:10|4273.24|4273.24|4273.18|4273.18|4273.24|4273.24|4273.09|4273.09|0
1638524310000|2021-12-03 09:38:30|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|0
1638524320000|2021-12-03 09:38:40|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|0
1638524330000|2021-12-03 09:38:50|4273.26|4273.26|4273.37|4273.37|4273.37|4273.37|4273.26|4273.26|0
1638524340000|2021-12-03 09:39:00|4273.26|4273.26|4274.37|4274.37|4274.37|4274.37|4273.26|4273.26|0
1638524350000|2021-12-03 09:39:10|4274.28|4274.28|4273.83|4273.83|4274.28|4274.28|4273.83|4273.83|0
1638524360000|2021-12-03 09:39:20|4273.72|4273.72|4273.83|4273.83|4273.83|4273.83|4273.72|4273.72|0
1638524380000|2021-12-03 09:39:40|4273.99|4273.99|4274.92|4274.92|4274.92|4274.92|4273.99|4273.99|0
1638524390000|2021-12-03 09:39:50|4274.84|4274.84|4274.84|4274.84|4274.84|4274.84|4274.8|4274.8|0
1638524400000|2021-12-03 09:40:00|4274.78|4274.78|4274.43|4274.43|4274.78|4274.78|4274.34|4274.34|0
1638524420000|2021-12-03 09:40:20|4274.27|4274.27|4273.96|4273.96|4274.27|4274.27|4273.96|4273.96|0
1638524440000|2021-12-03 09:40:40|4274.59|4274.59|4274.89|4274.89|4275.05|4275.05|4274.59|4274.59|0
1638524460000|2021-12-03 09:41:00|4274.83|4274.83|4274.83|4274.83|4274.83|4274.83|4274.83|4274.83|0
1638524470000|2021-12-03 09:41:10|4274.97|4274.97|4274.83|4274.83|4275.01|4275.01|4274.83|4274.83|0
1638524480000|2021-12-03 09:41:20|4274.95|4274.95|4275.07|4275.07|4275.36|4275.36|4274.95|4274.95|0
1638524490000|2021-12-03 09:41:30|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|0
1638524510000|2021-12-03 09:41:50|4274.87|4274.87|4274.87|4274.87|4274.87|4274.87|4274.87|4274.87|0
1638524520000|2021-12-03 09:42:00|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|0
1638524530000|2021-12-03 09:42:10|4274.47|4274.47|4274.47|4274.47|4274.47|4274.47|4274.47|4274.47|0
1638524540000|2021-12-03 09:42:20|4274.16|4274.16|4273.85|4273.85|4274.16|4274.16|4273.85|4273.85|0
1638524550000|2021-12-03 09:42:30|4273.7|4273.7|4273.54|4273.54|4273.7|4273.7|4273.54|4273.54|0
1638524560000|2021-12-03 09:42:40|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|0
1638524570000|2021-12-03 09:42:50|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|0
1638524590000|2021-12-03 09:43:10|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|4272.36|4272.36|0
1638524630000|2021-12-03 09:43:50|4272.81|4272.81|4272.58|4272.58|4272.81|4272.81|4272.58|4272.58|0
1638524650000|2021-12-03 09:44:10|4272.82|4272.82|4273.07|4273.07|4273.07|4273.07|4272.82|4272.82|0
1638524660000|2021-12-03 09:44:20|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|0
1638524670000|2021-12-03 09:44:30|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|0
1638524690000|2021-12-03 09:44:50|4272.76|4272.76|4272.5|4272.5|4272.76|4272.76|4272.41|4272.41|0
1638524700000|2021-12-03 09:45:00|4272.38|4272.38|4272.38|4272.38|4272.38|4272.38|4272.38|4272.38|0
1638524710000|2021-12-03 09:45:10|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|0
1638524720000|2021-12-03 09:45:20|4272.93|4272.93|4273.09|4273.09|4273.09|4273.09|4272.93|4272.93|0
1638524730000|2021-12-03 09:45:30|4272.93|4272.93|4272.62|4272.62|4272.93|4272.93|4272.62|4272.62|0
1638524740000|2021-12-03 09:45:40|4272.67|4272.67|4272.51|4272.51|4272.67|4272.67|4272.51|4272.51|0
1638524750000|2021-12-03 09:45:50|4272.67|4272.67|4273.13|4273.13|4273.13|4273.13|4272.67|4272.67|0
1638524760000|2021-12-03 09:46:00|4273.17|4273.17|4273.48|4273.48|4273.48|4273.48|4273.17|4273.17|0
1638524770000|2021-12-03 09:46:10|4273.79|4273.79|4274.25|4274.25|4274.25|4274.25|4273.79|4273.79|0
1638524780000|2021-12-03 09:46:20|4274.37|4274.37|4274.24|4274.24|4274.43|4274.43|4274.12|4274.12|0
1638524800000|2021-12-03 09:46:40|4274.18|4274.18|4274.06|4274.06|4274.18|4274.18|4274.06|4274.06|0
1638524810000|2021-12-03 09:46:50|4273.75|4273.75|4273.65|4273.65|4273.75|4273.75|4273.65|4273.65|0
1638524820000|2021-12-03 09:47:00|4273.71|4273.71|4273.81|4273.81|4273.81|4273.81|4273.71|4273.71|0
1638524830000|2021-12-03 09:47:10|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|0
1638524840000|2021-12-03 09:47:20|4272.56|4272.56|4272.46|4272.46|4272.56|4272.56|4272.46|4272.46|0
1638524850000|2021-12-03 09:47:30|4272.52|4272.52|4272.52|4272.52|4272.52|4272.52|4272.52|4272.52|0
1638524870000|2021-12-03 09:47:50|4272.06|4272.06|4271.61|4271.61|4272.06|4272.06|4271.61|4271.61|0
1638524890000|2021-12-03 09:48:10|4271.73|4271.73|4271.75|4271.75|4271.79|4271.79|4271.73|4271.73|0
1638524900000|2021-12-03 09:48:20|4271.44|4271.44|4271.44|4271.44|4271.44|4271.44|4271.44|4271.44|0
1638524920000|2021-12-03 09:48:40|4271.35|4271.35|4271.53|4271.53|4271.53|4271.53|4271.35|4271.35|0
1638524930000|2021-12-03 09:48:50|4271.41|4271.41|4271.18|4271.18|4271.41|4271.41|4271.18|4271.18|0
1638524940000|2021-12-03 09:49:00|4271.49|4271.49|4271.36|4271.36|4271.49|4271.49|4271.36|4271.36|0
1638524980000|2021-12-03 09:49:40|4271.82|4271.82|4272.44|4272.44|4272.44|4272.44|4271.82|4271.82|0
1638524990000|2021-12-03 09:49:50|4272.75|4272.75|4272.9|4272.9|4272.9|4272.9|4272.75|4272.75|0
1638525000000|2021-12-03 09:50:00|4271.97|4271.97|4273.06|4273.06|4273.06|4273.06|4271.81|4271.81|0
1638525010000|2021-12-03 09:50:10|4273.03|4273.03|4273.09|4273.09|4273.09|4273.09|4273.03|4273.03|0
1638525020000|2021-12-03 09:50:20|4273.15|4273.15|4273.11|4273.11|4273.42|4273.42|4273.11|4273.11|0
1638525060000|2021-12-03 09:51:00|4273.02|4273.02|4273.11|4273.11|4273.11|4273.11|4273.02|4273.02|0
1638525070000|2021-12-03 09:51:10|4273.02|4273.02|4273.02|4273.02|4273.02|4273.02|4273.02|4273.02|0
1638525080000|2021-12-03 09:51:20|4272.7|4272.7|4272.7|4272.7|4272.7|4272.7|4272.7|4272.7|0
1638525090000|2021-12-03 09:51:30|4272.82|4272.82|4272.94|4272.94|4272.94|4272.94|4272.82|4272.82|0
1638525100000|2021-12-03 09:51:40|4273.57|4273.57|4273.26|4273.26|4273.57|4273.57|4272.95|4272.95|0
1638525110000|2021-12-03 09:51:50|4273.1|4273.1|4273.1|4273.1|4273.1|4273.1|4273.1|4273.1|0
1638525140000|2021-12-03 09:52:20|4273.22|4273.22|4271.98|4271.98|4273.22|4273.22|4271.98|4271.98|0
1638525150000|2021-12-03 09:52:30|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|0
1638525170000|2021-12-03 09:52:50|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|0
1638525180000|2021-12-03 09:53:00|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|0
1638525200000|2021-12-03 09:53:20|4272.52|4272.52|4272.56|4272.56|4272.56|4272.56|4272.52|4272.52|0
1638525220000|2021-12-03 09:53:40|4273.19|4273.19|4273.59|4273.59|4273.59|4273.59|4273.19|4273.19|0
1638525240000|2021-12-03 09:54:00|4273.19|4273.19|4273.19|4273.19|4273.19|4273.19|4273.19|4273.19|0
1638525250000|2021-12-03 09:54:10|4273.03|4273.03|4272.22|4272.22|4273.03|4273.03|4272.22|4272.22|0
1638525270000|2021-12-03 09:54:30|4272.07|4272.07|4272.22|4272.22|4272.22|4272.22|4272.07|4272.07|0
1638525280000|2021-12-03 09:54:40|4272.07|4272.07|4272.38|4272.38|4272.38|4272.38|4272.07|4272.07|0
1638525290000|2021-12-03 09:54:50|4272.07|4272.07|4270.82|4270.82|4272.07|4272.07|4270.82|4270.82|0
1638525300000|2021-12-03 09:55:00|4270.88|4270.88|4271.19|4271.19|4271.19|4271.19|4270.88|4270.88|0
1638525310000|2021-12-03 09:55:10|4272.44|4272.44|4272.44|4272.44|4272.44|4272.44|4272.44|4272.44|0
1638525320000|2021-12-03 09:55:20|4272.13|4272.13|4272.29|4272.29|4272.29|4272.29|4272.13|4272.13|0
1638525330000|2021-12-03 09:55:30|4272.13|4272.13|4271.19|4271.19|4272.13|4272.13|4271.19|4271.19|0
1638525340000|2021-12-03 09:55:40|4271.17|4271.17|4271.02|4271.02|4271.17|4271.17|4271.02|4271.02|0
1638525350000|2021-12-03 09:55:50|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|0
1638525360000|2021-12-03 09:56:00|4271.07|4271.07|4271.71|4271.71|4271.71|4271.71|4270.94|4270.94|0
1638525370000|2021-12-03 09:56:10|4271.25|4271.25|4271.56|4271.56|4271.56|4271.56|4271.25|4271.25|0
1638525380000|2021-12-03 09:56:20|4271.51|4271.51|4271.51|4271.51|4271.51|4271.51|4271.51|4271.51|0
1638525390000|2021-12-03 09:56:30|4272.13|4272.13|4272.33|4272.33|4272.45|4272.45|4272.13|4272.13|0
1638525400000|2021-12-03 09:56:40|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|0
1638525410000|2021-12-03 09:56:50|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|0
1638525420000|2021-12-03 09:57:00|4271.71|4271.71|4271.71|4271.71|4271.8|4271.8|4271.71|4271.71|0
1638525430000|2021-12-03 09:57:10|4271.55|4271.55|4271.67|4271.67|4271.67|4271.67|4271.55|4271.55|0
1638525440000|2021-12-03 09:57:20|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|0
1638525450000|2021-12-03 09:57:30|4271.67|4271.67|4271.36|4271.36|4271.67|4271.67|4271.36|4271.36|0
1638525470000|2021-12-03 09:57:50|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|0
1638525500000|2021-12-03 09:58:20|4271.56|4271.56|4271.41|4271.41|4271.56|4271.56|4271.41|4271.41|0
1638525520000|2021-12-03 09:58:40|4271.71|4271.71|4272.95|4272.95|4272.95|4272.95|4271.71|4271.71|0
1638525530000|2021-12-03 09:58:50|4272.8|4272.8|4272.34|4272.34|4272.8|4272.8|4272.19|4272.19|0
1638525570000|2021-12-03 09:59:30|4272.19|4272.19|4272.24|4272.24|4272.24|4272.24|4272.19|4272.19|0
1638525580000|2021-12-03 09:59:40|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|0
1638525590000|2021-12-03 09:59:50|4271.31|4271.31|4270.82|4270.82|4271.31|4271.31|4270.82|4270.82|0
1638525600000|2021-12-03 10:00:00|4270.87|4270.87|4269.16|4269.16|4270.87|4270.87|4269.16|4269.16|0
1638525610000|2021-12-03 10:00:10|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|4268.53|0
1638525630000|2021-12-03 10:00:30|4268.71|4268.71|4268.86|4268.86|4268.86|4268.86|4268.71|4268.71|0
1638525640000|2021-12-03 10:00:40|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|0
1638525650000|2021-12-03 10:00:50|4269.13|4269.13|4269|4269|4269.13|4269.13|4269|4269|0
1638525660000|2021-12-03 10:01:00|4269.01|4269.01|4267.44|4267.44|4269.03|4269.03|4267.44|4267.44|0
1638525670000|2021-12-03 10:01:10|4267.59|4267.59|4266.34|4266.34|4267.59|4267.59|4266.34|4266.34|0
1638525700000|2021-12-03 10:01:40|4266.4|4266.4|4266.4|4266.4|4266.4|4266.4|4266.4|4266.4|0
1638525710000|2021-12-03 10:01:50|4266.71|4266.71|4266.71|4266.71|4266.71|4266.71|4266.71|4266.71|0
1638525730000|2021-12-03 10:02:10|4266.4|4266.4|4266.31|4266.31|4266.4|4266.4|4266.15|4266.15|0
1638525740000|2021-12-03 10:02:20|4266.46|4266.46|4265.53|4265.53|4266.46|4266.46|4265.53|4265.53|0
1638525750000|2021-12-03 10:02:30|4265.2|4265.2|4265.29|4265.29|4265.29|4265.29|4265.2|4265.2|0
1638525760000|2021-12-03 10:02:40|4265.91|4265.91|4266.23|4266.23|4266.23|4266.23|4265.91|4265.91|0
1638525770000|2021-12-03 10:02:50|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|4266.38|0
1638525780000|2021-12-03 10:03:00|4266.07|4266.07|4265.98|4265.98|4266.07|4266.07|4265.98|4265.98|0
1638525790000|2021-12-03 10:03:10|4265.93|4265.93|4265.82|4265.82|4265.93|4265.93|4265.82|4265.82|0
1638525800000|2021-12-03 10:03:20|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|0
1638525820000|2021-12-03 10:03:40|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|0
1638525830000|2021-12-03 10:03:50|4264.68|4264.68|4264.99|4264.99|4264.99|4264.99|4264.68|4264.68|0
1638525860000|2021-12-03 10:04:20|4265.02|4265.02|4264.71|4264.71|4265.02|4265.02|4264.71|4264.71|0
1638525870000|2021-12-03 10:04:30|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|0
1638525880000|2021-12-03 10:04:40|4265.18|4265.18|4265.18|4265.18|4265.18|4265.18|4265.03|4265.03|0
1638525890000|2021-12-03 10:04:50|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|0
1638525900000|2021-12-03 10:05:00|4265.96|4265.96|4266.38|4266.38|4266.38|4266.38|4265.96|4265.96|0
1638525910000|2021-12-03 10:05:10|4266.23|4266.23|4266.23|4266.23|4266.23|4266.23|4266.23|4266.23|0
1638525920000|2021-12-03 10:05:20|4265.92|4265.92|4265.61|4265.61|4265.92|4265.92|4265.61|4265.61|0
1638525930000|2021-12-03 10:05:30|4265.92|4265.92|4265.98|4265.98|4265.98|4265.98|4265.92|4265.92|0
1638525940000|2021-12-03 10:05:40|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|0
1638525950000|2021-12-03 10:05:50|4266.03|4266.03|4266.12|4266.12|4266.21|4266.21|4266.03|4266.03|0
1638525960000|2021-12-03 10:06:00|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|4266.43|0
1638525970000|2021-12-03 10:06:10|4266.52|4266.52|4266.67|4266.67|4266.67|4266.67|4266.52|4266.52|0
1638525980000|2021-12-03 10:06:20|4266.71|4266.71|4267.64|4267.64|4267.64|4267.64|4266.71|4266.71|0
1638525990000|2021-12-03 10:06:30|4267.58|4267.58|4267.53|4267.53|4267.64|4267.64|4267.53|4267.53|0
1638526010000|2021-12-03 10:06:50|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|0
1638526030000|2021-12-03 10:07:10|4267.38|4267.38|4267.21|4267.21|4267.38|4267.38|4267.21|4267.21|0
1638526040000|2021-12-03 10:07:20|4267.83|4267.83|4268.26|4268.26|4268.26|4268.26|4267.83|4267.83|0
1638526050000|2021-12-03 10:07:30|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|0
1638526060000|2021-12-03 10:07:40|4268.38|4268.38|4268.53|4268.53|4268.53|4268.53|4268.38|4268.38|0
1638526070000|2021-12-03 10:07:50|4268.63|4268.63|4268.78|4268.78|4268.78|4268.78|4268.63|4268.63|0
1638526080000|2021-12-03 10:08:00|4268.9|4268.9|4269.03|4269.03|4269.03|4269.03|4268.71|4268.71|0
1638526110000|2021-12-03 10:08:30|4267.78|4267.78|4268.71|4268.71|4268.71|4268.71|4267.78|4267.78|0
1638526120000|2021-12-03 10:08:40|4269.65|4269.65|4269.03|4269.03|4269.65|4269.65|4269.03|4269.03|0
1638526140000|2021-12-03 10:09:00|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|4268.4|0
1638526150000|2021-12-03 10:09:10|4268.49|4268.49|4268.49|4268.49|4268.49|4268.49|4268.49|4268.49|0
1638526180000|2021-12-03 10:09:40|4268.47|4268.47|4268.44|4268.44|4268.47|4268.47|4268.38|4268.38|0
1638526210000|2021-12-03 10:10:10|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|4269.37|4269.37|0
1638526220000|2021-12-03 10:10:20|4269.66|4269.66|4269.66|4269.66|4269.66|4269.66|4269.66|4269.66|0
1638526230000|2021-12-03 10:10:30|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|0
1638526250000|2021-12-03 10:10:50|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|0
1638526260000|2021-12-03 10:11:00|4269.89|4269.89|4269.95|4269.95|4269.95|4269.95|4269.89|4269.89|0
1638526270000|2021-12-03 10:11:10|4270.56|4270.56|4271.18|4271.18|4271.18|4271.18|4270.56|4270.56|0
1638526300000|2021-12-03 10:11:40|4271.49|4271.49|4271.21|4271.21|4271.59|4271.59|4271.15|4271.15|0
1638526310000|2021-12-03 10:11:50|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|0
1638526320000|2021-12-03 10:12:00|4271.42|4271.42|4271.48|4271.48|4271.48|4271.48|4271.42|4271.42|0
1638526330000|2021-12-03 10:12:10|4271.18|4271.18|4271.81|4271.81|4271.81|4271.81|4271.18|4271.18|0
1638526340000|2021-12-03 10:12:20|4271.85|4271.85|4271.93|4271.93|4271.93|4271.93|4271.85|4271.85|0
1638526350000|2021-12-03 10:12:30|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|0
1638526360000|2021-12-03 10:12:40|4271.87|4271.87|4271.61|4271.61|4271.87|4271.87|4271.61|4271.61|0
1638526380000|2021-12-03 10:13:00|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|0
1638526410000|2021-12-03 10:13:30|4271.8|4271.8|4271.79|4271.79|4271.8|4271.8|4271.63|4271.63|0
1638526420000|2021-12-03 10:13:40|4271.83|4271.83|4272|4272|4272|4272|4271.83|4271.83|0
1638526440000|2021-12-03 10:14:00|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|0
1638526450000|2021-12-03 10:14:10|4272|4272|4272|4272|4272|4272|4272|4272|0
1638526460000|2021-12-03 10:14:20|4272.09|4272.09|4271.91|4271.91|4272.09|4272.09|4271.91|4271.91|0
1638526470000|2021-12-03 10:14:30|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|0
1638526480000|2021-12-03 10:14:40|4271.64|4271.64|4271.79|4271.79|4271.79|4271.79|4271.48|4271.48|0
1638526500000|2021-12-03 10:15:00|4271.64|4271.64|4271.98|4271.98|4271.98|4271.98|4271.33|4271.33|0
1638526510000|2021-12-03 10:15:10|4271.67|4271.67|4271.98|4271.98|4271.98|4271.98|4270.89|4270.89|0
1638526520000|2021-12-03 10:15:20|4271.66|4271.66|4271.9|4271.9|4271.9|4271.9|4271.59|4271.59|0
1638526530000|2021-12-03 10:15:30|4271.59|4271.59|4270.8|4270.8|4271.59|4271.59|4270.64|4270.64|0
1638526540000|2021-12-03 10:15:40|4271.1|4271.1|4270.79|4270.79|4271.1|4271.1|4270.7|4270.7|0
1638526550000|2021-12-03 10:15:50|4270.98|4270.98|4270.82|4270.82|4270.98|4270.98|4270.82|4270.82|0
1638526560000|2021-12-03 10:16:00|4270.91|4270.91|4271.01|4271.01|4271.01|4271.01|4270.91|4270.91|0
1638526570000|2021-12-03 10:16:10|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|0
1638526580000|2021-12-03 10:16:20|4271.23|4271.23|4270.92|4270.92|4271.23|4271.23|4270.92|4270.92|0
1638526610000|2021-12-03 10:16:50|4271.38|4271.38|4271.23|4271.23|4271.38|4271.38|4271.23|4271.23|0
1638526620000|2021-12-03 10:17:00|4270.91|4270.91|4271.79|4271.79|4271.79|4271.79|4270.91|4270.91|0
1638526630000|2021-12-03 10:17:10|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|0
1638526640000|2021-12-03 10:17:20|4272.26|4272.26|4272.46|4272.46|4272.46|4272.46|4272.26|4272.26|0
1638526650000|2021-12-03 10:17:30|4272.14|4272.14|4272.3|4272.3|4272.3|4272.3|4271.99|4271.99|0
1638526660000|2021-12-03 10:17:40|4272.4|4272.4|4272.71|4272.71|4272.71|4272.71|4272.4|4272.4|0
1638526670000|2021-12-03 10:17:50|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|0
1638526680000|2021-12-03 10:18:00|4272.75|4272.75|4272.75|4272.75|4272.75|4272.75|4272.75|4272.75|0
1638526690000|2021-12-03 10:18:10|4272.29|4272.29|4272.44|4272.44|4272.44|4272.44|4272.29|4272.29|0
1638526710000|2021-12-03 10:18:30|4272.6|4272.6|4272.68|4272.68|4272.68|4272.68|4272.6|4272.6|0
1638526720000|2021-12-03 10:18:40|4272.99|4272.99|4272.37|4272.37|4272.99|4272.99|4272.37|4272.37|0
1638526730000|2021-12-03 10:18:50|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|0
1638526760000|2021-12-03 10:19:20|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|0
1638526770000|2021-12-03 10:19:30|4272.12|4272.12|4272.12|4272.12|4272.12|4272.12|4272.12|4272.12|0
1638526780000|2021-12-03 10:19:40|4272.08|4272.08|4272.17|4272.17|4272.17|4272.17|4272.08|4272.08|0
1638526800000|2021-12-03 10:20:00|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|0
1638526810000|2021-12-03 10:20:10|4272.64|4272.64|4273.44|4273.44|4273.44|4273.44|4272.64|4272.64|0
1638526820000|2021-12-03 10:20:20|4274.06|4274.06|4273.79|4273.79|4274.06|4274.06|4273.75|4273.75|0
1638526830000|2021-12-03 10:20:30|4273.85|4273.85|4273.55|4273.55|4274.44|4274.44|4273.55|4273.55|0
1638526850000|2021-12-03 10:20:50|4273.67|4273.67|4273.69|4273.69|4273.69|4273.69|4273.67|4273.67|0
1638526860000|2021-12-03 10:21:00|4273.54|4273.54|4273.58|4273.58|4273.58|4273.58|4273.54|4273.54|0
1638526870000|2021-12-03 10:21:10|4274.2|4274.2|4273.89|4273.89|4274.2|4274.2|4273.89|4273.89|0
1638526890000|2021-12-03 10:21:30|4273.43|4273.43|4272.97|4272.97|4273.43|4273.43|4272.97|4272.97|0
1638526940000|2021-12-03 10:22:20|4273.12|4273.12|4272.49|4272.49|4273.12|4273.12|4272.49|4272.49|0
1638526950000|2021-12-03 10:22:30|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|0
1638526960000|2021-12-03 10:22:40|4272.77|4272.77|4272.96|4272.96|4272.96|4272.96|4272.65|4272.65|0
1638526990000|2021-12-03 10:23:10|4273.58|4273.58|4273.86|4273.86|4273.86|4273.86|4273.58|4273.58|0
1638527000000|2021-12-03 10:23:20|4274.48|4274.48|4273.54|4273.54|4274.48|4274.48|4273.54|4273.54|0
1638527010000|2021-12-03 10:23:30|4273.86|4273.86|4274.69|4274.69|4275|4275|4273.76|4273.76|0
1638527020000|2021-12-03 10:23:40|4275.31|4275.31|4274.53|4274.53|4275.31|4275.31|4273.91|4273.91|0
1638527060000|2021-12-03 10:24:20|4274.84|4274.84|4274.84|4274.84|4274.84|4274.84|4274.84|4274.84|0
1638527080000|2021-12-03 10:24:40|4275.16|4275.16|4276.08|4276.08|4276.08|4276.08|4275.16|4275.16|0
1638527090000|2021-12-03 10:24:50|4276.12|4276.12|4276.12|4276.12|4276.12|4276.12|4276.12|4276.12|0
1638527100000|2021-12-03 10:25:00|4275.97|4275.97|4276.01|4276.01|4276.01|4276.01|4275.97|4275.97|0
1638527110000|2021-12-03 10:25:10|4275.7|4275.7|4275.7|4275.7|4275.7|4275.7|4275.7|4275.7|0
1638527120000|2021-12-03 10:25:20|4275.66|4275.66|4275.66|4275.66|4275.66|4275.66|4275.66|4275.66|0
1638527130000|2021-12-03 10:25:30|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|0
1638527160000|2021-12-03 10:26:00|4276.33|4276.33|4276.24|4276.24|4276.33|4276.33|4276.24|4276.24|0
1638527180000|2021-12-03 10:26:20|4276.55|4276.55|4276.61|4276.61|4276.72|4276.72|4276.4|4276.4|0
1638527200000|2021-12-03 10:26:40|4276.76|4276.76|4277.29|4277.29|4277.38|4277.38|4276.76|4276.76|0
1638527220000|2021-12-03 10:27:00|4277.14|4277.14|4278.48|4278.48|4278.48|4278.48|4277.14|4277.14|0
1638527230000|2021-12-03 10:27:10|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|0
1638527260000|2021-12-03 10:27:40|4278.17|4278.17|4278.17|4278.17|4278.17|4278.17|4278.17|4278.17|0
1638527270000|2021-12-03 10:27:50|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|0
1638527280000|2021-12-03 10:28:00|4277.8|4277.8|4278.1|4278.1|4278.1|4278.1|4277.8|4277.8|0
1638527290000|2021-12-03 10:28:10|4277.79|4277.79|4277.73|4277.73|4277.79|4277.79|4277.73|4277.73|0
1638527300000|2021-12-03 10:28:20|4277.43|4277.43|4276.49|4276.49|4277.43|4277.43|4276.49|4276.49|0
1638527310000|2021-12-03 10:28:30|4276.58|4276.58|4276.43|4276.43|4276.58|4276.58|4276.43|4276.43|0
1638527320000|2021-12-03 10:28:40|4276.58|4276.58|4276.4|4276.4|4276.58|4276.58|4276.4|4276.4|0
1638527330000|2021-12-03 10:28:50|4276.58|4276.58|4276.77|4276.77|4276.77|4276.77|4276.58|4276.58|0
1638527340000|2021-12-03 10:29:00|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|0
1638527350000|2021-12-03 10:29:10|4276.77|4276.77|4276.45|4276.45|4276.77|4276.77|4276.45|4276.45|0
1638527360000|2021-12-03 10:29:20|4276.14|4276.14|4275|4275|4276.14|4276.14|4275|4275|0
1638527370000|2021-12-03 10:29:30|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|0
1638527380000|2021-12-03 10:29:40|4274.63|4274.63|4275.3|4275.3|4275.3|4275.3|4274.63|4274.63|0
1638527390000|2021-12-03 10:29:50|4274.98|4274.98|4274.75|4274.75|4274.98|4274.98|4274.75|4274.75|0
1638527400000|2021-12-03 10:30:00|4274.9|4274.9|4275|4275|4275.19|4275.19|4274.9|4274.9|0
1638527410000|2021-12-03 10:30:10|4275.16|4275.16|4274.7|4274.7|4275.16|4275.16|4274.7|4274.7|0
1638527420000|2021-12-03 10:30:20|4273.76|4273.76|4274.39|4274.39|4274.39|4274.39|4273.76|4273.76|0
1638527460000|2021-12-03 10:31:00|4274.7|4274.7|4274.74|4274.74|4274.74|4274.74|4274.7|4274.7|0
1638527470000|2021-12-03 10:31:10|4274.43|4274.43|4274.13|4274.13|4274.43|4274.43|4273.82|4273.82|0
1638527480000|2021-12-03 10:31:20|4274.03|4274.03|4274.03|4274.03|4274.03|4274.03|4274.03|4274.03|0
1638527500000|2021-12-03 10:31:40|4273.88|4273.88|4273.81|4273.81|4273.88|4273.88|4273.69|4273.69|0
1638527510000|2021-12-03 10:31:50|4273.65|4273.65|4273.65|4273.65|4273.65|4273.65|4273.65|4273.65|0
1638527530000|2021-12-03 10:32:10|4273.7|4273.7|4273.7|4273.7|4273.7|4273.7|4273.7|4273.7|0
1638527540000|2021-12-03 10:32:20|4273.79|4273.79|4273.72|4273.72|4273.79|4273.79|4273.72|4273.72|0
1638527550000|2021-12-03 10:32:30|4274.65|4274.65|4274.65|4274.65|4274.65|4274.65|4274.65|4274.65|0
1638527560000|2021-12-03 10:32:40|4274.81|4274.81|4275.58|4275.58|4275.58|4275.58|4274.81|4274.81|0
1638527570000|2021-12-03 10:32:50|4275.61|4275.61|4276.26|4276.26|4276.26|4276.26|4275.61|4275.61|0
1638527580000|2021-12-03 10:33:00|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|0
1638527590000|2021-12-03 10:33:10|4276.04|4276.04|4275.1|4275.1|4276.04|4276.04|4275.1|4275.1|0
1638527610000|2021-12-03 10:33:30|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|0
1638527620000|2021-12-03 10:33:40|4275.82|4275.82|4276.13|4276.13|4276.13|4276.13|4275.82|4275.82|0
1638527630000|2021-12-03 10:33:50|4276.18|4276.18|4276.79|4276.79|4276.79|4276.79|4276.18|4276.18|0
1638527650000|2021-12-03 10:34:10|4276.95|4276.95|4276.95|4276.95|4276.95|4276.95|4276.95|4276.95|0
1638527670000|2021-12-03 10:34:30|4276.89|4276.89|4276.89|4276.89|4276.89|4276.89|4276.89|4276.89|0
1638527690000|2021-12-03 10:34:50|4277.51|4277.51|4277.51|4277.51|4277.51|4277.51|4277.51|4277.51|0
1638527700000|2021-12-03 10:35:00|4277.42|4277.42|4277.23|4277.23|4277.61|4277.61|4277.23|4277.23|0
1638527710000|2021-12-03 10:35:10|4277.15|4277.15|4278.64|4278.64|4278.64|4278.64|4277.15|4277.15|0
1638527720000|2021-12-03 10:35:20|4279.57|4279.57|4279.57|4279.57|4279.57|4279.57|4279.57|4279.57|0
1638527740000|2021-12-03 10:35:40|4279.52|4279.52|4279.52|4279.52|4279.52|4279.52|4279.52|4279.52|0
1638527750000|2021-12-03 10:35:50|4279.21|4279.21|4279.06|4279.06|4279.21|4279.21|4279.06|4279.06|0
1638527770000|2021-12-03 10:36:10|4279.1|4279.1|4279.41|4279.41|4279.41|4279.41|4279.1|4279.1|0
1638527780000|2021-12-03 10:36:20|4279.57|4279.57|4279.68|4279.68|4279.68|4279.68|4279.57|4279.57|0
1638527800000|2021-12-03 10:36:40|4279.53|4279.53|4278.91|4278.91|4279.53|4279.53|4278.91|4278.91|0
1638527810000|2021-12-03 10:36:50|4278.28|4278.28|4278.91|4278.91|4278.91|4278.91|4278.28|4278.28|0
1638527830000|2021-12-03 10:37:10|4279.02|4279.02|4279.08|4279.08|4279.08|4279.08|4279.02|4279.02|0
1638527840000|2021-12-03 10:37:20|4279.39|4279.39|4279.39|4279.39|4279.39|4279.39|4279.39|4279.39|0
1638527860000|2021-12-03 10:37:40|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|0
1638527870000|2021-12-03 10:37:50|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|0
1638527880000|2021-12-03 10:38:00|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|0
1638527900000|2021-12-03 10:38:20|4280.52|4280.52|4280.52|4280.52|4280.52|4280.52|4280.52|4280.52|0
1638527910000|2021-12-03 10:38:30|4280.06|4280.06|4279.12|4279.12|4280.06|4280.06|4279.12|4279.12|0
1638527920000|2021-12-03 10:38:40|4280.06|4280.06|4279.25|4279.25|4280.06|4280.06|4279.25|4279.25|0
1638527930000|2021-12-03 10:38:50|4279.1|4279.1|4278.47|4278.47|4279.1|4279.1|4278.47|4278.47|0
1638527940000|2021-12-03 10:39:00|4278.32|4278.32|4277.96|4277.96|4278.32|4278.32|4277.96|4277.96|0
1638527950000|2021-12-03 10:39:10|4277.86|4277.86|4277.92|4277.92|4277.92|4277.92|4277.86|4277.86|0
1638527970000|2021-12-03 10:39:30|4277.88|4277.88|4277.88|4277.88|4277.88|4277.88|4277.88|4277.88|0
1638527980000|2021-12-03 10:39:40|4277.42|4277.42|4277.42|4277.42|4277.42|4277.42|4277.42|4277.42|0
1638528000000|2021-12-03 10:40:00|4277.73|4277.73|4277.88|4277.88|4277.88|4277.88|4277.73|4277.73|0
1638528010000|2021-12-03 10:40:10|4277.79|4277.79|4277.79|4277.79|4277.79|4277.79|4277.79|4277.79|0
1638528020000|2021-12-03 10:40:20|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|0
1638528030000|2021-12-03 10:40:30|4277.42|4277.42|4278.36|4278.36|4278.36|4278.36|4277.42|4277.42|0
1638528040000|2021-12-03 10:40:40|4278.12|4278.12|4277.84|4277.84|4278.27|4278.27|4277.84|4277.84|0
1638528050000|2021-12-03 10:40:50|4278|4278|4277.61|4277.61|4278|4278|4277.61|4277.61|0
1638528070000|2021-12-03 10:41:10|4277.7|4277.7|4277.7|4277.7|4277.7|4277.7|4277.7|4277.7|0
1638528080000|2021-12-03 10:41:20|4278.32|4278.32|4278.42|4278.42|4278.42|4278.42|4278.32|4278.32|0
1638528090000|2021-12-03 10:41:30|4278.1|4278.1|4278.2|4278.2|4278.2|4278.2|4278.1|4278.1|0
1638528100000|2021-12-03 10:41:40|4278.37|4278.37|4278.59|4278.59|4278.59|4278.59|4278.37|4278.37|0
1638528110000|2021-12-03 10:41:50|4278.64|4278.64|4278.8|4278.8|4278.8|4278.8|4278.64|4278.64|0
1638528120000|2021-12-03 10:42:00|4279.42|4279.42|4279.42|4279.42|4279.42|4279.42|4279.42|4279.42|0
1638528150000|2021-12-03 10:42:30|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|0
1638528160000|2021-12-03 10:42:40|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|0
1638528230000|2021-12-03 10:43:50|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|0
1638528240000|2021-12-03 10:44:00|4279.78|4279.78|4279.72|4279.72|4279.78|4279.78|4279.72|4279.72|0
1638528250000|2021-12-03 10:44:10|4278.78|4278.78|4278.74|4278.74|4278.78|4278.78|4278.43|4278.43|0
1638528300000|2021-12-03 10:45:00|4278.58|4278.58|4277.81|4277.81|4278.58|4278.58|4276.87|4276.87|0
1638528320000|2021-12-03 10:45:20|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|0
1638528330000|2021-12-03 10:45:30|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|0
1638528360000|2021-12-03 10:46:00|4277.34|4277.34|4277.34|4277.34|4277.34|4277.34|4277.34|4277.34|0
1638528380000|2021-12-03 10:46:20|4277.4|4277.4|4277.24|4277.24|4277.4|4277.4|4277.24|4277.24|0
1638528390000|2021-12-03 10:46:30|4277.34|4277.34|4277.34|4277.34|4277.34|4277.34|4277.34|4277.34|0
1638528400000|2021-12-03 10:46:40|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|0
1638528410000|2021-12-03 10:46:50|4276.71|4276.71|4277.46|4277.46|4277.52|4277.52|4276.71|4276.71|0
1638528420000|2021-12-03 10:47:00|4277.55|4277.55|4277.82|4277.82|4277.82|4277.82|4277.55|4277.55|0
1638528430000|2021-12-03 10:47:10|4277.92|4277.92|4278.52|4278.52|4278.52|4278.52|4277.8|4277.8|0
1638528440000|2021-12-03 10:47:20|4277.89|4277.89|4278.38|4278.38|4278.52|4278.52|4277.89|4277.89|0
1638528450000|2021-12-03 10:47:30|4278.34|4278.34|4277.93|4277.93|4278.34|4278.34|4277.62|4277.62|0
1638528460000|2021-12-03 10:47:40|4277.62|4277.62|4277.62|4277.62|4277.62|4277.62|4277.62|4277.62|0
1638528480000|2021-12-03 10:48:00|4277.93|4277.93|4278.08|4278.08|4278.08|4278.08|4277.93|4277.93|0
1638528490000|2021-12-03 10:48:10|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|0
1638528500000|2021-12-03 10:48:20|4277.78|4277.78|4277.73|4277.73|4277.78|4277.78|4277.73|4277.73|0
1638528510000|2021-12-03 10:48:30|4277.79|4277.79|4278.41|4278.41|4278.41|4278.41|4277.79|4277.79|0
1638528520000|2021-12-03 10:48:40|4278.44|4278.44|4277.73|4277.73|4278.44|4278.44|4277.73|4277.73|0
1638528530000|2021-12-03 10:48:50|4277.47|4277.47|4278.04|4278.04|4278.04|4278.04|4276.6|4276.6|0
1638528540000|2021-12-03 10:49:00|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|0
1638528550000|2021-12-03 10:49:10|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|0
1638528560000|2021-12-03 10:49:20|4277.68|4277.68|4277.74|4277.74|4277.74|4277.74|4277.68|4277.68|0
1638528570000|2021-12-03 10:49:30|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|0
1638528590000|2021-12-03 10:49:50|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|0
1638528600000|2021-12-03 10:50:00|4278.4|4278.4|4278.4|4278.4|4278.4|4278.4|4278.4|4278.4|0
1638528610000|2021-12-03 10:50:10|4278.72|4278.72|4278.72|4278.72|4278.72|4278.72|4278.72|4278.72|0
1638528620000|2021-12-03 10:50:20|4279.02|4279.02|4278.71|4278.71|4279.02|4279.02|4278.71|4278.71|0
1638528630000|2021-12-03 10:50:30|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|0
1638528640000|2021-12-03 10:50:40|4277.85|4277.85|4276.6|4276.6|4277.85|4277.85|4276.6|4276.6|0
1638528650000|2021-12-03 10:50:50|4276.45|4276.45|4276.2|4276.2|4276.45|4276.45|4276.2|4276.2|0
1638528670000|2021-12-03 10:51:10|4276.51|4276.51|4276.51|4276.51|4276.51|4276.51|4276.51|4276.51|0
1638528680000|2021-12-03 10:51:20|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|0
1638528690000|2021-12-03 10:51:30|4276.72|4276.72|4276.86|4276.86|4276.86|4276.86|4276.72|4276.72|0
1638528700000|2021-12-03 10:51:40|4276.92|4276.92|4277.33|4277.33|4277.33|4277.33|4276.87|4276.87|0
1638528710000|2021-12-03 10:51:50|4277.42|4277.42|4277.73|4277.73|4277.73|4277.73|4277.42|4277.42|0
1638528740000|2021-12-03 10:52:20|4277.75|4277.75|4277.73|4277.73|4277.75|4277.75|4277.73|4277.73|0
1638528760000|2021-12-03 10:52:40|4277.42|4277.42|4277.42|4277.42|4277.42|4277.42|4277.42|4277.42|0
1638528770000|2021-12-03 10:52:50|4277.37|4277.37|4277.37|4277.37|4277.37|4277.37|4277.37|4277.37|0
1638528790000|2021-12-03 10:53:10|4277.06|4277.06|4277|4277|4277.06|4277.06|4277|4277|0
1638528800000|2021-12-03 10:53:20|4276.7|4276.7|4277.1|4277.1|4277.1|4277.1|4276.64|4276.64|0
1638528810000|2021-12-03 10:53:30|4277|4277|4277.31|4277.31|4277.31|4277.31|4277|4277|0
1638528820000|2021-12-03 10:53:40|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|0
1638528830000|2021-12-03 10:53:50|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|0
1638528840000|2021-12-03 10:54:00|4276.77|4276.77|4276.68|4276.68|4276.77|4276.77|4276.68|4276.68|0
1638528850000|2021-12-03 10:54:10|4276.79|4276.79|4277.42|4277.42|4277.42|4277.42|4276.79|4276.79|0
1638528890000|2021-12-03 10:54:50|4277.46|4277.46|4276.84|4276.84|4277.46|4277.46|4276.84|4276.84|0
1638528920000|2021-12-03 10:55:20|4276.93|4276.93|4277.24|4277.24|4277.24|4277.24|4276.93|4276.93|0
1638528940000|2021-12-03 10:55:40|4278.18|4278.18|4277.87|4277.87|4278.18|4278.18|4277.87|4277.87|0
1638528960000|2021-12-03 10:56:00|4278.02|4278.02|4278.08|4278.08|4278.08|4278.08|4278.02|4278.02|0
1638528990000|2021-12-03 10:56:30|4279.01|4279.01|4279.01|4279.01|4279.01|4279.01|4279.01|4279.01|0
1638529010000|2021-12-03 10:56:50|4278.83|4278.83|4278.83|4278.83|4278.83|4278.83|4278.83|4278.83|0
1638529060000|2021-12-03 10:57:40|4278.85|4278.85|4279.08|4279.08|4279.08|4279.08|4278.85|4278.85|0
1638529070000|2021-12-03 10:57:50|4278.45|4278.45|4278.45|4278.45|4278.45|4278.45|4278.45|4278.45|0
1638529080000|2021-12-03 10:58:00|4278.34|4278.34|4277.88|4277.88|4278.34|4278.34|4277.88|4277.88|0
1638529090000|2021-12-03 10:58:10|4278.18|4278.18|4278.49|4278.49|4278.49|4278.49|4278.18|4278.18|0
1638529100000|2021-12-03 10:58:20|4278.8|4278.8|4278.8|4278.8|4278.8|4278.8|4278.8|4278.8|0
1638529130000|2021-12-03 10:58:50|4278.49|4278.49|4278.8|4278.8|4278.8|4278.8|4278.49|4278.49|0
1638529140000|2021-12-03 10:59:00|4278.18|4278.18|4278.49|4278.49|4278.49|4278.49|4278.18|4278.18|0
1638529150000|2021-12-03 10:59:10|4278.43|4278.43|4277.97|4277.97|4278.43|4278.43|4277.97|4277.97|0
1638529170000|2021-12-03 10:59:30|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|0
1638529180000|2021-12-03 10:59:40|4278.9|4278.9|4278.99|4278.99|4278.99|4278.99|4278.9|4278.9|0
1638529190000|2021-12-03 10:59:50|4279.04|4279.04|4279.36|4279.36|4279.36|4279.36|4279.04|4279.04|0
1638529220000|2021-12-03 11:00:20|4279.45|4279.45|4279.45|4279.45|4279.45|4279.45|4279.45|4279.45|0
1638529230000|2021-12-03 11:00:30|4279.76|4279.76|4280.13|4280.13|4280.13|4280.13|4279.76|4279.76|0
1638529240000|2021-12-03 11:00:40|4280.29|4280.29|4280.44|4280.44|4280.44|4280.44|4280.29|4280.29|0
1638529260000|2021-12-03 11:01:00|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|0
1638529270000|2021-12-03 11:01:10|4280.13|4280.13|4280.94|4280.94|4280.94|4280.94|4280.13|4280.13|0
1638529280000|2021-12-03 11:01:20|4281.09|4281.09|4282.02|4282.02|4282.02|4282.02|4281.09|4281.09|0
1638529290000|2021-12-03 11:01:30|4282.33|4282.33|4282.33|4282.33|4282.65|4282.65|4282.33|4282.33|0
1638529300000|2021-12-03 11:01:40|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|0
1638529310000|2021-12-03 11:01:50|4283.05|4283.05|4283.36|4283.36|4283.36|4283.36|4283.05|4283.05|0
1638529320000|2021-12-03 11:02:00|4283.17|4283.17|4283.96|4283.96|4283.96|4283.96|4283.17|4283.17|0
1638529330000|2021-12-03 11:02:10|4284.05|4284.05|4283.53|4283.53|4284.37|4284.37|4283.53|4283.53|0
1638529340000|2021-12-03 11:02:20|4283.44|4283.44|4283.44|4283.44|4283.53|4283.53|4283.44|4283.44|0
1638529350000|2021-12-03 11:02:30|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|0
1638529360000|2021-12-03 11:02:40|4282.84|4282.84|4282.49|4282.49|4282.84|4282.84|4282.49|4282.49|0
1638529370000|2021-12-03 11:02:50|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|0
1638529390000|2021-12-03 11:03:10|4282.75|4282.75|4282.75|4282.75|4282.75|4282.75|4282.75|4282.75|0
1638529400000|2021-12-03 11:03:20|4282.81|4282.81|4283.02|4283.02|4283.02|4283.02|4282.81|4282.81|0
1638529410000|2021-12-03 11:03:30|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|0
1638529420000|2021-12-03 11:03:40|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|0
1638529450000|2021-12-03 11:04:10|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|0
1638529460000|2021-12-03 11:04:20|4282.77|4282.77|4282.46|4282.46|4282.77|4282.77|4282.46|4282.46|0
1638529480000|2021-12-03 11:04:40|4282.7|4282.7|4282.66|4282.66|4282.7|4282.7|4282.66|4282.66|0
1638529490000|2021-12-03 11:04:50|4283.29|4283.29|4284.28|4284.28|4284.28|4284.28|4283.29|4283.29|0
1638529500000|2021-12-03 11:05:00|4283.98|4283.98|4283.72|4283.72|4283.98|4283.98|4283.66|4283.66|0
1638529510000|2021-12-03 11:05:10|4283.68|4283.68|4283.68|4283.68|4283.68|4283.68|4283.68|4283.68|0
1638529520000|2021-12-03 11:05:20|4283.22|4283.22|4283.28|4283.28|4283.28|4283.28|4283.22|4283.22|0
1638529540000|2021-12-03 11:05:40|4283.37|4283.37|4283.53|4283.53|4283.53|4283.53|4283.37|4283.37|0
1638529550000|2021-12-03 11:05:50|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|0
1638529560000|2021-12-03 11:06:00|4284.24|4284.24|4284.4|4284.4|4284.4|4284.4|4284.24|4284.24|0
1638529590000|2021-12-03 11:06:30|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|0
1638529610000|2021-12-03 11:06:50|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|0
1638529620000|2021-12-03 11:07:00|4284.56|4284.56|4285.06|4285.06|4285.06|4285.06|4284.56|4284.56|0
1638529640000|2021-12-03 11:07:20|4284.74|4284.74|4284.63|4284.63|4284.74|4284.74|4284.63|4284.63|0
1638529680000|2021-12-03 11:08:00|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|0
1638529710000|2021-12-03 11:08:30|4284.45|4284.45|4284.45|4284.45|4284.45|4284.45|4284.45|4284.45|0
1638529720000|2021-12-03 11:08:40|4283.58|4283.58|4283.21|4283.21|4283.58|4283.58|4282.59|4282.59|0
1638529740000|2021-12-03 11:09:00|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|0
1638529750000|2021-12-03 11:09:10|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|0
1638529760000|2021-12-03 11:09:20|4283.33|4283.33|4283.95|4283.95|4283.95|4283.95|4283.33|4283.33|0
1638529770000|2021-12-03 11:09:30|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|0
1638529800000|2021-12-03 11:10:00|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|0
1638529810000|2021-12-03 11:10:10|4284.59|4284.59|4285.47|4285.47|4285.47|4285.47|4284.53|4284.53|0
1638529820000|2021-12-03 11:10:20|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|0
1638529830000|2021-12-03 11:10:30|4285.62|4285.62|4285.62|4285.62|4285.62|4285.62|4285.62|4285.62|0
1638529840000|2021-12-03 11:10:40|4285.71|4285.71|4285.81|4285.81|4285.81|4285.81|4285.71|4285.71|0
1638529850000|2021-12-03 11:10:50|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|0
1638529860000|2021-12-03 11:11:00|4285.9|4285.9|4285.84|4285.84|4285.99|4285.99|4285.84|4285.84|0
1638529870000|2021-12-03 11:11:10|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|0
1638529890000|2021-12-03 11:11:30|4285.12|4285.12|4284.87|4284.87|4285.12|4285.12|4284.87|4284.87|0
1638529900000|2021-12-03 11:11:40|4284.81|4284.81|4284.81|4284.81|4284.81|4284.81|4284.81|4284.81|0
1638529910000|2021-12-03 11:11:50|4284.7|4284.7|4284.7|4284.7|4284.7|4284.7|4284.7|4284.7|0
1638529940000|2021-12-03 11:12:20|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|0
1638529950000|2021-12-03 11:12:30|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|0
1638529970000|2021-12-03 11:12:50|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|0
1638529980000|2021-12-03 11:13:00|4284.23|4284.23|4284.23|4284.23|4284.23|4284.23|4283.92|4283.92|0
1638529990000|2021-12-03 11:13:10|4284.69|4284.69|4284.69|4284.69|4284.69|4284.69|4284.69|4284.69|0
1638530030000|2021-12-03 11:13:50|4284.67|4284.67|4284.58|4284.58|4284.67|4284.67|4284.58|4284.58|0
1638530050000|2021-12-03 11:14:10|4284.5|4284.5|4284.45|4284.45|4284.5|4284.5|4284.45|4284.45|0
1638530060000|2021-12-03 11:14:20|4284.48|4284.48|4285.46|4285.46|4285.46|4285.46|4284.48|4284.48|0
1638530070000|2021-12-03 11:14:30|4285.47|4285.47|4285.66|4285.66|4285.66|4285.66|4285.47|4285.47|0
1638530090000|2021-12-03 11:14:50|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|0
1638530120000|2021-12-03 11:15:20|4285.66|4285.66|4285.35|4285.35|4285.66|4285.66|4285.35|4285.35|0
1638530130000|2021-12-03 11:15:30|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|0
1638530140000|2021-12-03 11:15:40|4285.68|4285.68|4286.14|4286.14|4286.14|4286.14|4285.68|4285.68|0
1638530150000|2021-12-03 11:15:50|4287.08|4287.08|4287.08|4287.08|4287.08|4287.08|4287.08|4287.08|0
1638530160000|2021-12-03 11:16:00|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|0
1638530170000|2021-12-03 11:16:10|4287.48|4287.48|4287.78|4287.78|4287.78|4287.78|4287.48|4287.48|0
1638530180000|2021-12-03 11:16:20|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|0
1638530200000|2021-12-03 11:16:40|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|0
1638530210000|2021-12-03 11:16:50|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|0
1638530230000|2021-12-03 11:17:10|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|0
1638530240000|2021-12-03 11:17:20|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|0
1638530250000|2021-12-03 11:17:30|4288.39|4288.39|4288.24|4288.24|4288.39|4288.39|4288.24|4288.24|0
1638530260000|2021-12-03 11:17:40|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|0
1638530270000|2021-12-03 11:17:50|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|0
1638530300000|2021-12-03 11:18:20|4288.68|4288.68|4288.83|4288.83|4288.83|4288.83|4288.68|4288.68|0
1638530330000|2021-12-03 11:18:50|4288.79|4288.79|4288.83|4288.83|4288.83|4288.83|4288.79|4288.79|0
1638530340000|2021-12-03 11:19:00|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|0
1638530350000|2021-12-03 11:19:10|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.61|4288.61|0
1638530360000|2021-12-03 11:19:20|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|0
1638530370000|2021-12-03 11:19:30|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|0
1638530390000|2021-12-03 11:19:50|4289.03|4289.03|4289.4|4289.4|4289.4|4289.4|4289.03|4289.03|0
1638530400000|2021-12-03 11:20:00|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1638530420000|2021-12-03 11:20:20|4289.67|4289.67|4289.58|4289.58|4289.67|4289.67|4289.58|4289.58|0
1638530440000|2021-12-03 11:20:40|4289.49|4289.49|4289.49|4289.49|4289.49|4289.49|4289.49|4289.49|0
1638530450000|2021-12-03 11:20:50|4289.39|4289.39|4289.28|4289.28|4289.39|4289.39|4289.28|4289.28|0
1638530460000|2021-12-03 11:21:00|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|0
1638530470000|2021-12-03 11:21:10|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|0
1638530480000|2021-12-03 11:21:20|4289.19|4289.19|4289.04|4289.04|4289.19|4289.19|4289.04|4289.04|0
1638530490000|2021-12-03 11:21:30|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|0
1638530510000|2021-12-03 11:21:50|4289.11|4289.11|4289.11|4289.11|4289.11|4289.11|4288.8|4288.8|0
1638530520000|2021-12-03 11:22:00|4288.8|4288.8|4288.34|4288.34|4288.8|4288.8|4288.34|4288.34|0
1638530530000|2021-12-03 11:22:10|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|0
1638530540000|2021-12-03 11:22:20|4288.24|4288.24|4288.2|4288.2|4288.24|4288.24|4288.2|4288.2|0
1638530550000|2021-12-03 11:22:30|4288.05|4288.05|4288.05|4288.05|4288.05|4288.05|4288.05|4288.05|0
1638530560000|2021-12-03 11:22:40|4287.99|4287.99|4287.87|4287.87|4287.99|4287.99|4287.87|4287.87|0
1638530600000|2021-12-03 11:23:20|4286.94|4286.94|4286.62|4286.62|4286.94|4286.94|4286.62|4286.62|0
1638530630000|2021-12-03 11:23:50|4286|4286|4285.75|4285.75|4286|4286|4285.75|4285.75|0
1638530640000|2021-12-03 11:24:00|4286.07|4286.07|4286.77|4286.77|4286.77|4286.77|4286.07|4286.07|0
1638530670000|2021-12-03 11:24:30|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|0
1638530700000|2021-12-03 11:25:00|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|0
1638530740000|2021-12-03 11:25:40|4286.52|4286.52|4286.06|4286.06|4286.52|4286.52|4286.06|4286.06|0
1638530750000|2021-12-03 11:25:50|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|0
1638530760000|2021-12-03 11:26:00|4285.78|4285.78|4285.37|4285.37|4285.78|4285.78|4285.37|4285.37|0
1638530770000|2021-12-03 11:26:10|4286|4286|4286|4286|4286|4286|4286|4286|0
1638530790000|2021-12-03 11:26:30|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|0
1638530820000|2021-12-03 11:27:00|4285.22|4285.22|4285.6|4285.6|4285.6|4285.6|4285.22|4285.22|0
1638530870000|2021-12-03 11:27:50|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|0
1638530880000|2021-12-03 11:28:00|4285.44|4285.44|4285.5|4285.5|4285.5|4285.5|4285.44|4285.44|0
1638530910000|2021-12-03 11:28:30|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|0
1638530920000|2021-12-03 11:28:40|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|0
1638530930000|2021-12-03 11:28:50|4285.39|4285.39|4285.3|4285.3|4285.39|4285.39|4285.3|4285.3|0
1638530940000|2021-12-03 11:29:00|4284.68|4284.68|4284.62|4284.62|4284.68|4284.68|4284.62|4284.62|0
1638530970000|2021-12-03 11:29:30|4284.93|4284.93|4285.24|4285.24|4285.24|4285.24|4284.93|4284.93|0
1638530980000|2021-12-03 11:29:40|4285.55|4285.55|4285.7|4285.7|4285.7|4285.7|4285.55|4285.55|0
1638530990000|2021-12-03 11:29:50|4285.59|4285.59|4285.59|4285.59|4285.59|4285.59|4285.59|4285.59|0
1638531030000|2021-12-03 11:30:30|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|0
1638531040000|2021-12-03 11:30:40|4285.4|4285.4|4285.4|4285.4|4285.4|4285.4|4285.4|4285.4|0
1638531060000|2021-12-03 11:31:00|4285.25|4285.25|4284.62|4284.62|4285.25|4285.25|4284.62|4284.62|0
1638531080000|2021-12-03 11:31:20|4284.31|4284.31|4284.4|4284.4|4284.4|4284.4|4284.31|4284.31|0
1638531100000|2021-12-03 11:31:40|4284.09|4284.09|4283.47|4283.47|4284.09|4284.09|4283.47|4283.47|0
1638531110000|2021-12-03 11:31:50|4283.37|4283.37|4283.01|4283.01|4283.37|4283.37|4283.01|4283.01|0
1638531140000|2021-12-03 11:32:20|4282.86|4282.86|4282.86|4282.86|4282.86|4282.86|4282.86|4282.86|0
1638531160000|2021-12-03 11:32:40|4282.92|4282.92|4283.29|4283.29|4283.29|4283.29|4282.92|4282.92|0
1638531190000|2021-12-03 11:33:10|4283.6|4283.6|4283.91|4283.91|4283.91|4283.91|4283.6|4283.6|0
1638531200000|2021-12-03 11:33:20|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|0
1638531250000|2021-12-03 11:34:10|4282.66|4282.66|4282.66|4282.66|4282.66|4282.66|4282.66|4282.66|0
1638531260000|2021-12-03 11:34:20|4282.58|4282.58|4282.63|4282.63|4282.63|4282.63|4282.58|4282.58|0
1638531270000|2021-12-03 11:34:30|4282.33|4282.33|4282.37|4282.37|4282.37|4282.37|4282.33|4282.33|0
1638531300000|2021-12-03 11:35:00|4282.41|4282.41|4282.59|4282.59|4282.59|4282.59|4282.41|4282.41|0
1638531320000|2021-12-03 11:35:20|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|0
1638531330000|2021-12-03 11:35:30|4282.86|4282.86|4282.86|4282.86|4282.86|4282.86|4282.77|4282.77|0
1638531340000|2021-12-03 11:35:40|4282.55|4282.55|4282.64|4282.64|4282.64|4282.64|4282.55|4282.55|0
1638531350000|2021-12-03 11:35:50|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|0
1638531360000|2021-12-03 11:36:00|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|0
1638531370000|2021-12-03 11:36:10|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|0
1638531380000|2021-12-03 11:36:20|4282.48|4282.48|4282.39|4282.39|4282.48|4282.48|4282.39|4282.39|0
1638531400000|2021-12-03 11:36:40|4282.23|4282.23|4281.92|4281.92|4282.23|4282.23|4281.92|4281.92|0
1638531420000|2021-12-03 11:37:00|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|0
1638531450000|2021-12-03 11:37:30|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|0
1638531460000|2021-12-03 11:37:40|4282.08|4282.08|4281.59|4281.59|4282.08|4282.08|4281.59|4281.59|0
1638531490000|2021-12-03 11:38:10|4281.91|4281.91|4281.91|4281.91|4281.91|4281.91|4281.91|4281.91|0
1638531500000|2021-12-03 11:38:20|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|0
1638531510000|2021-12-03 11:38:30|4281.69|4281.69|4280.76|4280.76|4281.69|4281.69|4280.76|4280.76|0
1638531520000|2021-12-03 11:38:40|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|0
1638531530000|2021-12-03 11:38:50|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|0
1638531550000|2021-12-03 11:39:10|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|0
1638531580000|2021-12-03 11:39:40|4280.73|4280.73|4280.73|4280.73|4280.73|4280.73|4280.73|4280.73|0
1638531600000|2021-12-03 11:40:00|4281.04|4281.04|4281.35|4281.35|4281.35|4281.35|4281.04|4281.04|0
1638531610000|2021-12-03 11:40:10|4281.66|4281.66|4281.58|4281.58|4281.66|4281.66|4281.58|4281.58|0
1638531620000|2021-12-03 11:40:20|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|0
1638531660000|2021-12-03 11:41:00|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|0
1638531670000|2021-12-03 11:41:10|4282.29|4282.29|4282.29|4282.29|4282.29|4282.29|4282.29|4282.29|0
1638531690000|2021-12-03 11:41:30|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|0
1638531700000|2021-12-03 11:41:40|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|0
1638531710000|2021-12-03 11:41:50|4282.42|4282.42|4282.1|4282.1|4282.42|4282.42|4282.1|4282.1|0
1638531730000|2021-12-03 11:42:10|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|0
1638531740000|2021-12-03 11:42:20|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|0
1638531750000|2021-12-03 11:42:30|4282.26|4282.26|4282.57|4282.57|4282.57|4282.57|4282.26|4282.26|0
1638531770000|2021-12-03 11:42:50|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|0
1638531790000|2021-12-03 11:43:10|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|0
1638531800000|2021-12-03 11:43:20|4282.61|4282.61|4282.92|4282.92|4282.92|4282.92|4282.61|4282.61|0
1638531830000|2021-12-03 11:43:50|4282.86|4282.86|4283.41|4283.41|4283.41|4283.41|4282.86|4282.86|0
1638531840000|2021-12-03 11:44:00|4283.26|4283.26|4283.39|4283.39|4283.39|4283.39|4283.23|4283.23|0
1638531860000|2021-12-03 11:44:20|4283.23|4283.23|4282.61|4282.61|4283.23|4283.23|4282.61|4282.61|0
1638531870000|2021-12-03 11:44:30|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|0
1638531890000|2021-12-03 11:44:50|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|0
1638531900000|2021-12-03 11:45:00|4282|4282|4282.04|4282.04|4282.04|4282.04|4281.88|4281.88|0
1638531910000|2021-12-03 11:45:10|4282.11|4282.11|4281.98|4281.98|4282.2|4282.2|4281.98|4281.98|0
1638531930000|2021-12-03 11:45:30|4281.93|4281.93|4281.89|4281.89|4281.93|4281.93|4281.83|4281.83|0
1638531950000|2021-12-03 11:45:50|4282.2|4282.2|4282.35|4282.35|4282.51|4282.51|4282.2|4282.2|0
1638531960000|2021-12-03 11:46:00|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|0
1638531990000|2021-12-03 11:46:30|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|0
1638532000000|2021-12-03 11:46:40|4282.21|4282.21|4281.72|4281.72|4282.21|4282.21|4281.72|4281.72|0
1638532010000|2021-12-03 11:46:50|4281.57|4281.57|4281.23|4281.23|4281.57|4281.57|4281.23|4281.23|0
1638532020000|2021-12-03 11:47:00|4281.19|4281.19|4281.29|4281.29|4281.34|4281.34|4281.19|4281.19|0
1638532060000|2021-12-03 11:47:40|4281.44|4281.44|4281.75|4281.75|4281.75|4281.75|4281.44|4281.44|0
1638532080000|2021-12-03 11:48:00|4282.06|4282.06|4282.06|4282.06|4282.06|4282.06|4282.06|4282.06|0
1638532090000|2021-12-03 11:48:10|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|0
1638532100000|2021-12-03 11:48:20|4282.33|4282.33|4282.33|4282.33|4282.33|4282.33|4282.33|4282.33|0
1638532130000|2021-12-03 11:48:50|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|0
1638532180000|2021-12-03 11:49:40|4282.32|4282.32|4282.41|4282.41|4282.41|4282.41|4282.32|4282.32|0
1638532210000|2021-12-03 11:50:10|4282.73|4282.73|4283.04|4283.04|4283.04|4283.04|4282.73|4282.73|0
1638532230000|2021-12-03 11:50:30|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|0
1638532240000|2021-12-03 11:50:40|4282.57|4282.57|4282.73|4282.73|4282.73|4282.73|4282.57|4282.57|0
1638532280000|2021-12-03 11:51:20|4282.57|4282.57|4282.88|4282.88|4282.88|4282.88|4282.57|4282.57|0
1638532290000|2021-12-03 11:51:30|4282.82|4282.82|4282.66|4282.66|4282.82|4282.82|4282.51|4282.51|0
1638532310000|2021-12-03 11:51:50|4282.69|4282.69|4282.99|4282.99|4282.99|4282.99|4282.69|4282.69|0
1638532320000|2021-12-03 11:52:00|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|0
1638532340000|2021-12-03 11:52:20|4283.3|4283.3|4283.45|4283.45|4283.67|4283.67|4283.3|4283.3|0
1638532350000|2021-12-03 11:52:30|4284.08|4284.08|4283.99|4283.99|4284.08|4284.08|4283.99|4283.99|0
1638532370000|2021-12-03 11:52:50|4283.94|4283.94|4284.1|4284.1|4284.4|4284.4|4283.94|4283.94|0
1638532380000|2021-12-03 11:53:00|4283.98|4283.98|4283.98|4283.98|4283.98|4283.98|4283.98|4283.98|0
1638532390000|2021-12-03 11:53:10|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|0
1638532410000|2021-12-03 11:53:30|4284.11|4284.11|4284.54|4284.54|4284.54|4284.54|4284.11|4284.11|0
1638532420000|2021-12-03 11:53:40|4284.48|4284.48|4284.79|4284.79|4284.79|4284.79|4284.48|4284.48|0
1638532430000|2021-12-03 11:53:50|4285.1|4285.1|4286.12|4286.12|4286.12|4286.12|4285.1|4285.1|0
1638532440000|2021-12-03 11:54:00|4286.15|4286.15|4286.3|4286.3|4286.3|4286.3|4286.15|4286.15|0
1638532470000|2021-12-03 11:54:30|4285.05|4285.05|4284.96|4284.96|4285.05|4285.05|4284.96|4284.96|0
1638532490000|2021-12-03 11:54:50|4284.8|4284.8|4285.11|4285.11|4285.11|4285.11|4284.8|4284.8|0
1638532500000|2021-12-03 11:55:00|4284.17|4284.17|4284.8|4284.8|4284.8|4284.8|4284.17|4284.17|0
1638532510000|2021-12-03 11:55:10|4284.65|4284.65|4284.96|4284.96|4284.96|4284.96|4284.65|4284.65|0
1638532520000|2021-12-03 11:55:20|4285.27|4285.27|4285.42|4285.42|4285.42|4285.42|4285.27|4285.27|0
1638532540000|2021-12-03 11:55:40|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|0
1638532560000|2021-12-03 11:56:00|4285.2|4285.2|4285.15|4285.15|4285.2|4285.2|4285.15|4285.15|0
1638532570000|2021-12-03 11:56:10|4284.68|4284.68|4284.53|4284.53|4284.68|4284.68|4284.53|4284.53|0
1638532580000|2021-12-03 11:56:20|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|0
1638532590000|2021-12-03 11:56:30|4284.07|4284.07|4283.67|4283.67|4284.07|4284.07|4283.67|4283.67|0
1638532600000|2021-12-03 11:56:40|4283.63|4283.63|4283.67|4283.67|4283.67|4283.67|4283.63|4283.63|0
1638532610000|2021-12-03 11:56:50|4283.83|4283.83|4283.92|4283.92|4283.92|4283.92|4283.83|4283.83|0
1638532680000|2021-12-03 11:58:00|4284.01|4284.01|4284.1|4284.1|4284.1|4284.1|4283.92|4283.92|0
1638532710000|2021-12-03 11:58:30|4284.01|4284.01|4283.7|4283.7|4284.01|4284.01|4283.7|4283.7|0
1638532740000|2021-12-03 11:59:00|4283.79|4283.79|4283.98|4283.98|4283.98|4283.98|4283.79|4283.79|0
1638532750000|2021-12-03 11:59:10|4284.28|4284.28|4284.59|4284.59|4284.59|4284.59|4284.28|4284.28|0
1638532770000|2021-12-03 11:59:30|4284.61|4284.61|4285.29|4285.29|4285.29|4285.29|4284.61|4284.61|0
1638532780000|2021-12-03 11:59:40|4285.38|4285.38|4285.22|4285.22|4285.53|4285.53|4285.22|4285.22|0
1638532790000|2021-12-03 11:59:50|4284.91|4284.91|4284.83|4284.83|4284.94|4284.94|4284.83|4284.83|0
1638532800000|2021-12-03 12:00:00|4284.43|4284.43|4284.09|4284.09|4284.43|4284.43|4284.06|4284.06|0
1638532810000|2021-12-03 12:00:10|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|4283.99|4283.99|0
1638532830000|2021-12-03 12:00:30|4283.51|4283.51|4284.14|4284.14|4284.14|4284.14|4283.51|4283.51|0
1638532840000|2021-12-03 12:00:40|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|0
1638532850000|2021-12-03 12:00:50|4284.57|4284.57|4284.88|4284.88|4284.88|4284.88|4284.57|4284.57|0
1638532860000|2021-12-03 12:01:00|4285.19|4285.19|4285.65|4285.65|4285.65|4285.65|4285.19|4285.19|0
1638532880000|2021-12-03 12:01:20|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|0
1638532890000|2021-12-03 12:01:30|4285.39|4285.39|4285.48|4285.48|4285.7|4285.7|4285.33|4285.33|0
1638532910000|2021-12-03 12:01:50|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|0
1638532920000|2021-12-03 12:02:00|4286.36|4286.36|4285.94|4285.94|4286.36|4286.36|4285.94|4285.94|0
1638532940000|2021-12-03 12:02:20|4286.56|4286.56|4286.71|4286.71|4286.71|4286.71|4286.56|4286.56|0
1638532970000|2021-12-03 12:02:50|4286.72|4286.72|4286.72|4286.72|4286.72|4286.72|4286.72|4286.72|0
1638533000000|2021-12-03 12:03:20|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|0
1638533010000|2021-12-03 12:03:30|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|0
1638533020000|2021-12-03 12:03:40|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|0
1638533030000|2021-12-03 12:03:50|4287.19|4287.19|4287.19|4287.19|4287.19|4287.19|4287.19|4287.19|0
1638533040000|2021-12-03 12:04:00|4287.43|4287.43|4287.46|4287.46|4287.52|4287.52|4287.43|4287.43|0
1638533050000|2021-12-03 12:04:10|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|0
1638533060000|2021-12-03 12:04:20|4287.52|4287.52|4287.43|4287.43|4287.52|4287.52|4287.43|4287.43|0
1638533070000|2021-12-03 12:04:30|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|0
1638533090000|2021-12-03 12:04:50|4287.71|4287.71|4287.84|4287.84|4287.84|4287.84|4287.71|4287.71|0
1638533100000|2021-12-03 12:05:00|4288.46|4288.46|4288.39|4288.39|4288.46|4288.46|4288.39|4288.39|0
1638533110000|2021-12-03 12:05:10|4288.24|4288.24|4288.3|4288.3|4288.3|4288.3|4288.24|4288.24|0
1638533120000|2021-12-03 12:05:20|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|0
1638533140000|2021-12-03 12:05:40|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|0
1638533170000|2021-12-03 12:06:10|4288.2|4288.2|4288.51|4288.51|4288.51|4288.51|4288.2|4288.2|0
1638533180000|2021-12-03 12:06:20|4289.14|4289.14|4289.54|4289.54|4289.85|4289.85|4289.14|4289.14|0
1638533190000|2021-12-03 12:06:30|4289.23|4289.23|4289.23|4289.23|4289.23|4289.23|4289.23|4289.23|0
1638533200000|2021-12-03 12:06:40|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|0
1638533220000|2021-12-03 12:07:00|4289.38|4289.38|4289.08|4289.08|4289.38|4289.38|4289.08|4289.08|0
1638533230000|2021-12-03 12:07:10|4289.38|4289.38|4289.23|4289.23|4289.38|4289.38|4289.23|4289.23|0
1638533280000|2021-12-03 12:08:00|4289.54|4289.54|4289.54|4289.54|4289.54|4289.54|4289.54|4289.54|0
1638533300000|2021-12-03 12:08:20|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|0
1638533310000|2021-12-03 12:08:30|4289.78|4289.78|4289.83|4289.83|4289.83|4289.83|4289.78|4289.78|0
1638533320000|2021-12-03 12:08:40|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1638533330000|2021-12-03 12:08:50|4289.58|4289.58|4290.07|4290.07|4290.07|4290.07|4289.46|4289.46|0
1638533340000|2021-12-03 12:09:00|4290.38|4290.38|4290.84|4290.84|4290.84|4290.84|4290.38|4290.38|0
1638533350000|2021-12-03 12:09:10|4290.69|4290.69|4291.17|4291.17|4291.17|4291.17|4290.69|4290.69|0
1638533360000|2021-12-03 12:09:20|4291.23|4291.23|4291.54|4291.54|4291.54|4291.54|4291.23|4291.23|0
1638533370000|2021-12-03 12:09:30|4291.48|4291.48|4291.52|4291.52|4291.52|4291.52|4291.36|4291.36|0
1638533380000|2021-12-03 12:09:40|4291.56|4291.56|4291.5|4291.5|4291.56|4291.56|4291.38|4291.38|0
1638533390000|2021-12-03 12:09:50|4291.19|4291.19|4291.19|4291.19|4291.19|4291.19|4291.19|4291.19|0
1638533400000|2021-12-03 12:10:00|4291.08|4291.08|4290.97|4290.97|4291.19|4291.19|4290.57|4290.57|0
1638533410000|2021-12-03 12:10:10|4290.91|4290.91|4290.7|4290.7|4290.91|4290.91|4290.7|4290.7|0
1638533440000|2021-12-03 12:10:40|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|0
1638533450000|2021-12-03 12:10:50|4290.95|4290.95|4291.26|4291.26|4291.26|4291.26|4290.95|4290.95|0
1638533460000|2021-12-03 12:11:00|4291.37|4291.37|4290.64|4290.64|4291.41|4291.41|4290.64|4290.64|0
1638533470000|2021-12-03 12:11:10|4290.55|4290.55|4290.1|4290.1|4290.55|4290.55|4290.1|4290.1|0
1638533500000|2021-12-03 12:11:40|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|0
1638533510000|2021-12-03 12:11:50|4289.63|4289.63|4289.32|4289.32|4289.63|4289.63|4289.32|4289.32|0
1638533520000|2021-12-03 12:12:00|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|0
1638533530000|2021-12-03 12:12:10|4288.99|4288.99|4288.99|4288.99|4288.99|4288.99|4288.99|4288.99|0
1638533540000|2021-12-03 12:12:20|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|0
1638533570000|2021-12-03 12:12:50|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|0
1638533580000|2021-12-03 12:13:00|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|0
1638533590000|2021-12-03 12:13:10|4288.83|4288.83|4288.83|4288.83|4288.83|4288.83|4288.83|4288.83|0
1638533600000|2021-12-03 12:13:20|4288.89|4288.89|4289.33|4289.33|4289.33|4289.33|4288.83|4288.83|0
1638533630000|2021-12-03 12:13:50|4289.48|4289.48|4289.33|4289.33|4289.48|4289.48|4289.33|4289.33|0
1638533650000|2021-12-03 12:14:10|4289.17|4289.17|4289.8|4289.8|4289.8|4289.8|4289.17|4289.17|0
1638533660000|2021-12-03 12:14:20|4289.95|4289.95|4290.42|4290.42|4290.42|4290.42|4289.49|4289.49|0
1638533680000|2021-12-03 12:14:40|4290.25|4290.25|4290.06|4290.06|4290.25|4290.25|4290.06|4290.06|0
1638533690000|2021-12-03 12:14:50|4290.12|4290.12|4290.24|4290.24|4290.24|4290.24|4290.06|4290.06|0
1638533710000|2021-12-03 12:15:10|4289.93|4289.93|4289.93|4289.93|4289.93|4289.93|4289.93|4289.93|0
1638533740000|2021-12-03 12:15:40|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|0
1638533760000|2021-12-03 12:16:00|4290.33|4290.33|4290.42|4290.42|4290.42|4290.42|4290.33|4290.33|0
1638533770000|2021-12-03 12:16:10|4290.27|4290.27|4290.18|4290.18|4290.27|4290.27|4290.18|4290.18|0
1638533800000|2021-12-03 12:16:40|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|0
1638533810000|2021-12-03 12:16:50|4289.96|4289.96|4290.11|4290.11|4290.11|4290.11|4289.96|4289.96|0
1638533830000|2021-12-03 12:17:10|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|0
1638533840000|2021-12-03 12:17:20|4290.19|4290.19|4290.07|4290.07|4290.19|4290.19|4290.07|4290.07|0
1638533850000|2021-12-03 12:17:30|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|0
1638533880000|2021-12-03 12:18:00|4290.53|4290.53|4290.38|4290.38|4290.53|4290.53|4290.38|4290.38|0
1638533890000|2021-12-03 12:18:10|4290.23|4290.23|4289.97|4289.97|4290.23|4290.23|4289.91|4289.91|0
1638533950000|2021-12-03 12:19:10|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|0
1638533970000|2021-12-03 12:19:30|4289.7|4289.7|4289.61|4289.61|4289.7|4289.7|4289.61|4289.61|0
1638533990000|2021-12-03 12:19:50|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|0
1638534000000|2021-12-03 12:20:00|4289.7|4289.7|4289.7|4289.7|4289.7|4289.7|4289.7|4289.7|0
1638534010000|2021-12-03 12:20:10|4289.55|4289.55|4289.7|4289.7|4289.7|4289.7|4289.55|4289.55|0
1638534030000|2021-12-03 12:20:30|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|0
1638534040000|2021-12-03 12:20:40|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|0
1638534050000|2021-12-03 12:20:50|4288.68|4288.68|4288.68|4288.68|4288.68|4288.68|4288.68|4288.68|0
1638534060000|2021-12-03 12:21:00|4288.05|4288.05|4287.94|4287.94|4288.05|4288.05|4287.94|4287.94|0
1638534070000|2021-12-03 12:21:10|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|0
1638534080000|2021-12-03 12:21:20|4288.56|4288.56|4288.87|4288.87|4288.87|4288.87|4288.56|4288.56|0
1638534090000|2021-12-03 12:21:30|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|0
1638534120000|2021-12-03 12:22:00|4289.15|4289.15|4290.03|4290.03|4290.09|4290.09|4289.15|4289.15|0
1638534130000|2021-12-03 12:22:10|4289.57|4289.57|4289.72|4289.72|4289.72|4289.72|4289.57|4289.57|0
1638534140000|2021-12-03 12:22:20|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|0
1638534170000|2021-12-03 12:22:50|4289.88|4289.88|4290.2|4290.2|4290.2|4290.2|4289.88|4289.88|0
1638534180000|2021-12-03 12:23:00|4289.88|4289.88|4290.04|4290.04|4290.04|4290.04|4289.73|4289.73|0
1638534190000|2021-12-03 12:23:10|4289.88|4289.88|4290.24|4290.24|4290.24|4290.24|4289.88|4289.88|0
1638534210000|2021-12-03 12:23:30|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|0
1638534220000|2021-12-03 12:23:40|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|4290.39|0
1638534240000|2021-12-03 12:24:00|4290.23|4290.23|4290.12|4290.12|4290.39|4290.39|4290.12|4290.12|0
1638534250000|2021-12-03 12:24:10|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|0
1638534290000|2021-12-03 12:24:50|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|0
1638534310000|2021-12-03 12:25:10|4290.06|4290.06|4290.99|4290.99|4290.99|4290.99|4290.06|4290.06|0
1638534320000|2021-12-03 12:25:20|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|0
1638534340000|2021-12-03 12:25:40|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|0
1638534350000|2021-12-03 12:25:50|4290.96|4290.96|4290.65|4290.65|4290.96|4290.96|4290.65|4290.65|0
1638534360000|2021-12-03 12:26:00|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|0
1638534370000|2021-12-03 12:26:10|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|0
1638534380000|2021-12-03 12:26:20|4290.66|4290.66|4290.96|4290.96|4291.27|4291.27|4290.66|4290.66|0
1638534400000|2021-12-03 12:26:40|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|0
1638534420000|2021-12-03 12:27:00|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|0
1638534430000|2021-12-03 12:27:10|4290.77|4290.77|4290.77|4290.77|4290.77|4290.77|4290.77|4290.77|0
1638534440000|2021-12-03 12:27:20|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|0
1638534460000|2021-12-03 12:27:40|4290.46|4290.46|4290.22|4290.22|4290.46|4290.46|4290.22|4290.22|0
1638534480000|2021-12-03 12:28:00|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|0
1638534500000|2021-12-03 12:28:20|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|0
1638534510000|2021-12-03 12:28:30|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|0
1638534520000|2021-12-03 12:28:40|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|0
1638534570000|2021-12-03 12:29:30|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|0
1638534580000|2021-12-03 12:29:40|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|0
1638534610000|2021-12-03 12:30:10|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|0
1638534620000|2021-12-03 12:30:20|4289.49|4289.49|4289.49|4289.49|4289.49|4289.49|4289.49|4289.49|0
1638534630000|2021-12-03 12:30:30|4289.68|4289.68|4289.99|4289.99|4289.99|4289.99|4289.68|4289.68|0
1638534670000|2021-12-03 12:31:10|4290.11|4290.11|4290.17|4290.17|4290.17|4290.17|4290.11|4290.11|0
1638534690000|2021-12-03 12:31:30|4290.26|4290.26|4290.26|4290.26|4290.26|4290.26|4290.26|4290.26|0
1638534700000|2021-12-03 12:31:40|4290.35|4290.35|4289.89|4289.89|4290.35|4290.35|4289.89|4289.89|0
1638534710000|2021-12-03 12:31:50|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|0
1638534720000|2021-12-03 12:32:00|4289.15|4289.15|4289.76|4289.76|4289.76|4289.76|4289.15|4289.15|0
1638534730000|2021-12-03 12:32:10|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|0
1638534740000|2021-12-03 12:32:20|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|0
1638534780000|2021-12-03 12:33:00|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|0
1638534820000|2021-12-03 12:33:40|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|0
1638534830000|2021-12-03 12:33:50|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|0
1638534850000|2021-12-03 12:34:10|4290.39|4290.39|4290.54|4290.54|4290.54|4290.54|4290.39|4290.39|0
1638534860000|2021-12-03 12:34:20|4290.42|4290.42|4290.33|4290.33|4290.42|4290.42|4290.33|4290.33|0
1638534900000|2021-12-03 12:35:00|4290.18|4290.18|4289.85|4289.85|4290.18|4290.18|4289.85|4289.85|0
1638534910000|2021-12-03 12:35:10|4289.69|4289.69|4289.65|4289.65|4289.69|4289.69|4289.65|4289.65|0
1638534930000|2021-12-03 12:35:30|4289.34|4289.34|4289.22|4289.22|4289.34|4289.34|4289.22|4289.22|0
1638534960000|2021-12-03 12:36:00|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|0
1638534980000|2021-12-03 12:36:20|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|0
1638535000000|2021-12-03 12:36:40|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|0
1638535010000|2021-12-03 12:36:50|4289.28|4289.28|4289.65|4289.65|4289.65|4289.65|4289.28|4289.28|0
1638535020000|2021-12-03 12:37:00|4289.7|4289.7|4289.64|4289.64|4289.7|4289.7|4289.64|4289.64|0
1638535030000|2021-12-03 12:37:10|4289.33|4289.33|4289.09|4289.09|4289.33|4289.33|4289.09|4289.09|0
1638535050000|2021-12-03 12:37:30|4289.4|4289.4|4289.35|4289.35|4289.4|4289.4|4289.31|4289.31|0
1638535080000|2021-12-03 12:38:00|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|0
1638535090000|2021-12-03 12:38:10|4289.1|4289.1|4288.79|4288.79|4289.1|4289.1|4288.79|4288.79|0
1638535110000|2021-12-03 12:38:30|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|0
1638535120000|2021-12-03 12:38:40|4288.33|4288.33|4287.4|4287.4|4288.33|4288.33|4287.25|4287.25|0
1638535140000|2021-12-03 12:39:00|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|0
1638535160000|2021-12-03 12:39:20|4287.03|4287.03|4286.98|4286.98|4287.03|4287.03|4286.98|4286.98|0
1638535180000|2021-12-03 12:39:40|4286.83|4286.83|4286.87|4286.87|4286.87|4286.87|4286.83|4286.83|0
1638535190000|2021-12-03 12:39:50|4287.18|4287.18|4287.58|4287.58|4287.58|4287.58|4287.18|4287.18|0
1638535200000|2021-12-03 12:40:00|4287.69|4287.69|4287.75|4287.75|4287.75|4287.75|4287.69|4287.69|0
1638535220000|2021-12-03 12:40:20|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|0
1638535240000|2021-12-03 12:40:40|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|0
1638535250000|2021-12-03 12:40:50|4288.21|4288.21|4288.27|4288.27|4288.39|4288.39|4288.21|4288.21|0
1638535300000|2021-12-03 12:41:40|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|0
1638535320000|2021-12-03 12:42:00|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|0
1638535330000|2021-12-03 12:42:10|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|0
1638535340000|2021-12-03 12:42:20|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|0
1638535360000|2021-12-03 12:42:40|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|0
1638535370000|2021-12-03 12:42:50|4288.73|4288.73|4288.82|4288.82|4288.82|4288.82|4288.73|4288.73|0
1638535380000|2021-12-03 12:43:00|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|0
1638535400000|2021-12-03 12:43:20|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|0
1638535440000|2021-12-03 12:44:00|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|0
1638535470000|2021-12-03 12:44:30|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|0
1638535500000|2021-12-03 12:45:00|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|0
1638535540000|2021-12-03 12:45:40|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|4291.31|0
1638535570000|2021-12-03 12:46:10|4291.27|4291.27|4292.52|4292.52|4292.52|4292.52|4291.27|4291.27|0
1638535580000|2021-12-03 12:46:20|4292.21|4292.21|4292.92|4292.92|4293.01|4293.01|4292.21|4292.21|0
1638535590000|2021-12-03 12:46:30|4293.23|4293.23|4293.23|4293.23|4293.54|4293.54|4293.23|4293.23|0
1638535600000|2021-12-03 12:46:40|4293.08|4293.08|4292.75|4292.75|4293.08|4293.08|4292.75|4292.75|0
1638535610000|2021-12-03 12:46:50|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|0
1638535620000|2021-12-03 12:47:00|4293.12|4293.12|4293.43|4293.43|4293.43|4293.43|4293.12|4293.12|0
1638535650000|2021-12-03 12:47:30|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|0
1638535660000|2021-12-03 12:47:40|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|4292.89|0
1638535680000|2021-12-03 12:48:00|4293.05|4293.05|4293.05|4293.05|4293.05|4293.05|4293.05|4293.05|0
1638535690000|2021-12-03 12:48:10|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|0
1638535720000|2021-12-03 12:48:40|4291.8|4291.8|4292.04|4292.04|4292.04|4292.04|4291.8|4291.8|0
1638535740000|2021-12-03 12:49:00|4291.98|4291.98|4291.92|4291.92|4291.98|4291.98|4291.92|4291.92|0
1638535750000|2021-12-03 12:49:10|4292.07|4292.07|4292.06|4292.06|4292.07|4292.07|4292.06|4292.06|0
1638535780000|2021-12-03 12:49:40|4291.91|4291.91|4292.37|4292.37|4292.37|4292.37|4291.91|4291.91|0
1638535830000|2021-12-03 12:50:30|4292.52|4292.52|4292.68|4292.68|4292.68|4292.68|4292.52|4292.52|0
1638535840000|2021-12-03 12:50:40|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|0
1638535860000|2021-12-03 12:51:00|4292.52|4292.52|4292.21|4292.21|4292.52|4292.52|4292.21|4292.21|0
1638535870000|2021-12-03 12:51:10|4292.05|4292.05|4292.05|4292.05|4292.05|4292.05|4292.05|4292.05|0
1638535880000|2021-12-03 12:51:20|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|0
1638535890000|2021-12-03 12:51:30|4292.05|4292.05|4292.14|4292.14|4292.14|4292.14|4292.05|4292.05|0
1638535910000|2021-12-03 12:51:50|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|0
1638535920000|2021-12-03 12:52:00|4291.89|4291.89|4291.57|4291.57|4292.2|4292.2|4291.57|4291.57|0
1638535960000|2021-12-03 12:52:40|4291.48|4291.48|4291.18|4291.18|4291.48|4291.48|4291.18|4291.18|0
1638535980000|2021-12-03 12:53:00|4291.64|4291.64|4291.54|4291.54|4291.64|4291.64|4291.54|4291.54|0
1638536010000|2021-12-03 12:53:30|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|0
1638536030000|2021-12-03 12:53:50|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|0
1638536050000|2021-12-03 12:54:10|4291.11|4291.11|4290.33|4290.33|4291.27|4291.27|4290.33|4290.33|0
1638536060000|2021-12-03 12:54:20|4290.18|4290.18|4290.12|4290.12|4290.18|4290.18|4290.12|4290.12|0
1638536070000|2021-12-03 12:54:30|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|0
1638536080000|2021-12-03 12:54:40|4290|4290|4290|4290|4290|4290|4290|4290|0
1638536110000|2021-12-03 12:55:10|4290.06|4290.06|4289.98|4289.98|4290.06|4290.06|4289.98|4289.98|0
1638536120000|2021-12-03 12:55:20|4289.66|4289.66|4289.57|4289.57|4289.66|4289.66|4289.57|4289.57|0
1638536140000|2021-12-03 12:55:40|4289.42|4289.42|4289.3|4289.3|4289.42|4289.42|4289.3|4289.3|0
1638536150000|2021-12-03 12:55:50|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|0
1638536170000|2021-12-03 12:56:10|4288.94|4288.94|4288.16|4288.16|4288.94|4288.94|4288.16|4288.16|0
1638536180000|2021-12-03 12:56:20|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|0
1638536190000|2021-12-03 12:56:30|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|0
1638536200000|2021-12-03 12:56:40|4287.4|4287.4|4287.31|4287.31|4287.4|4287.4|4287.31|4287.31|0
1638536230000|2021-12-03 12:57:10|4287|4287|4287|4287|4287|4287|4287|4287|0
1638536260000|2021-12-03 12:57:40|4287.15|4287.15|4287.19|4287.19|4287.19|4287.19|4287.15|4287.15|0
1638536270000|2021-12-03 12:57:50|4287.04|4287.04|4287.06|4287.06|4287.06|4287.06|4287.04|4287.04|0
1638536280000|2021-12-03 12:58:00|4287.11|4287.11|4287.15|4287.15|4287.15|4287.15|4287.11|4287.11|0
1638536300000|2021-12-03 12:58:20|4286.52|4286.52|4286.52|4286.52|4286.52|4286.52|4286.52|4286.52|0
1638536310000|2021-12-03 12:58:30|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|0
1638536320000|2021-12-03 12:58:40|4286.39|4286.39|4286.09|4286.09|4286.39|4286.39|4286.09|4286.09|0
1638536330000|2021-12-03 12:58:50|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|0
1638536340000|2021-12-03 12:59:00|4286.15|4286.15|4286.19|4286.19|4286.19|4286.19|4286.15|4286.15|0
1638536350000|2021-12-03 12:59:10|4286.65|4286.65|4286.69|4286.69|4286.69|4286.69|4286.65|4286.65|0
1638536370000|2021-12-03 12:59:30|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|0
1638536380000|2021-12-03 12:59:40|4286.62|4286.62|4286.67|4286.67|4286.67|4286.67|4286.62|4286.62|0
1638536400000|2021-12-03 13:00:00|4286.98|4286.98|4287.6|4287.6|4287.6|4287.6|4286.98|4286.98|0
1638536420000|2021-12-03 13:00:20|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|0
1638536430000|2021-12-03 13:00:30|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|0
1638536440000|2021-12-03 13:00:40|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|0
1638536450000|2021-12-03 13:00:50|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|0
1638536470000|2021-12-03 13:01:10|4287.44|4287.44|4288.07|4288.07|4288.07|4288.07|4287.44|4287.44|0
1638536500000|2021-12-03 13:01:40|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|0
1638536520000|2021-12-03 13:02:00|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|0
1638536530000|2021-12-03 13:02:10|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|0
1638536550000|2021-12-03 13:02:30|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|0
1638536560000|2021-12-03 13:02:40|4288.37|4288.37|4288.28|4288.28|4288.37|4288.37|4288.28|4288.28|0
1638536610000|2021-12-03 13:03:30|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|0
1638536620000|2021-12-03 13:03:40|4287.34|4287.34|4287.66|4287.66|4287.66|4287.66|4287.34|4287.34|0
1638536650000|2021-12-03 13:04:10|4287.84|4287.84|4288.31|4288.31|4288.31|4288.31|4287.84|4287.84|0
1638536660000|2021-12-03 13:04:20|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|0
1638536670000|2021-12-03 13:04:30|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|0
1638536680000|2021-12-03 13:04:40|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|0
1638536710000|2021-12-03 13:05:10|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|0
1638536730000|2021-12-03 13:05:30|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|0
1638536740000|2021-12-03 13:05:40|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|0
1638536750000|2021-12-03 13:05:50|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|0
1638536770000|2021-12-03 13:06:10|4287.78|4287.78|4287.32|4287.32|4287.93|4287.93|4287.32|4287.32|0
1638536800000|2021-12-03 13:06:40|4287.16|4287.16|4285.52|4285.52|4287.4|4287.4|4285.52|4285.52|0
1638536810000|2021-12-03 13:06:50|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|0
1638536820000|2021-12-03 13:07:00|4285.99|4285.99|4286.14|4286.14|4286.14|4286.14|4285.68|4285.68|0
1638536840000|2021-12-03 13:07:20|4286.08|4286.08|4286.08|4286.08|4286.08|4286.08|4286.08|4286.08|0
1638536850000|2021-12-03 13:07:30|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|0
1638536860000|2021-12-03 13:07:40|4285.83|4285.83|4285.52|4285.52|4285.83|4285.83|4285.52|4285.52|0
1638536870000|2021-12-03 13:07:50|4285.84|4285.84|4285.84|4285.84|4285.84|4285.84|4285.84|4285.84|0
1638536880000|2021-12-03 13:08:00|4286.15|4286.15|4286.15|4286.15|4286.15|4286.15|4286.15|4286.15|0
1638536900000|2021-12-03 13:08:20|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|0
1638536920000|2021-12-03 13:08:40|4285.94|4285.94|4285.94|4285.94|4285.94|4285.94|4285.94|4285.94|0
1638536940000|2021-12-03 13:09:00|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|0
1638536960000|2021-12-03 13:09:20|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|0
1638536980000|2021-12-03 13:09:40|4285.66|4285.66|4285.45|4285.45|4285.66|4285.66|4285.45|4285.45|0
1638536990000|2021-12-03 13:09:50|4286.07|4286.07|4286.16|4286.16|4286.16|4286.16|4286.07|4286.07|0
1638537020000|2021-12-03 13:10:20|4286.28|4286.28|4286.32|4286.32|4286.32|4286.32|4286.28|4286.28|0
1638537090000|2021-12-03 13:11:30|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|0
1638537100000|2021-12-03 13:11:40|4286.17|4286.17|4285.7|4285.7|4286.17|4286.17|4285.7|4285.7|0
1638537130000|2021-12-03 13:12:10|4285.55|4285.55|4285.55|4285.55|4285.55|4285.55|4285.55|4285.55|0
1638537160000|2021-12-03 13:12:40|4285.86|4285.86|4286.01|4286.01|4286.01|4286.01|4285.86|4285.86|0
1638537170000|2021-12-03 13:12:50|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|0
1638537200000|2021-12-03 13:13:20|4285.3|4285.3|4284.9|4284.9|4285.3|4285.3|4284.9|4284.9|0
1638537220000|2021-12-03 13:13:40|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|0
1638537230000|2021-12-03 13:13:50|4284.99|4284.99|4284.99|4284.99|4284.99|4284.99|4284.99|4284.99|0
1638537240000|2021-12-03 13:14:00|4285.05|4285.05|4284.86|4284.86|4285.05|4285.05|4284.74|4284.74|0
1638537250000|2021-12-03 13:14:10|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|0
1638537260000|2021-12-03 13:14:20|4284.97|4284.97|4285.03|4285.03|4285.03|4285.03|4284.97|4284.97|0
1638537270000|2021-12-03 13:14:30|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|0
1638537280000|2021-12-03 13:14:40|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|0
1638537290000|2021-12-03 13:14:50|4285.22|4285.22|4285.26|4285.26|4285.26|4285.26|4285.1|4285.1|0
1638537300000|2021-12-03 13:15:00|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|0
1638537310000|2021-12-03 13:15:10|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|0
1638537320000|2021-12-03 13:15:20|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|0
1638537330000|2021-12-03 13:15:30|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|0
1638537340000|2021-12-03 13:15:40|4285.69|4285.69|4286|4286|4286|4286|4285.69|4285.69|0
1638537350000|2021-12-03 13:15:50|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|0
1638537370000|2021-12-03 13:16:10|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|0
1638537390000|2021-12-03 13:16:30|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|0
1638537400000|2021-12-03 13:16:40|4286.73|4286.73|4286.55|4286.55|4286.73|4286.73|4286.55|4286.55|0
1638537410000|2021-12-03 13:16:50|4286.24|4286.24|4285.78|4285.78|4286.24|4286.24|4285.78|4285.78|0
1638537420000|2021-12-03 13:17:00|4286.08|4286.08|4286.08|4286.08|4286.08|4286.08|4286.08|4286.08|0
1638537430000|2021-12-03 13:17:10|4286.24|4286.24|4286.24|4286.24|4286.24|4286.24|4286.24|4286.24|0
1638537440000|2021-12-03 13:17:20|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|0
1638537490000|2021-12-03 13:18:10|4286.61|4286.61|4286.66|4286.66|4286.66|4286.66|4286.61|4286.61|0
1638537520000|2021-12-03 13:18:40|4286.03|4286.03|4285.72|4285.72|4286.09|4286.09|4285.72|4285.72|0
1638537530000|2021-12-03 13:18:50|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|0
1638537540000|2021-12-03 13:19:00|4285.16|4285.16|4285.22|4285.22|4285.22|4285.22|4285.16|4285.16|0
1638537550000|2021-12-03 13:19:10|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|0
1638537570000|2021-12-03 13:19:30|4285.6|4285.6|4286.06|4286.06|4286.06|4286.06|4285.6|4285.6|0
1638537590000|2021-12-03 13:19:50|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|0
1638537610000|2021-12-03 13:20:10|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|0
1638537630000|2021-12-03 13:20:30|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|0
1638537640000|2021-12-03 13:20:40|4286.07|4286.07|4286.1|4286.1|4286.1|4286.1|4286.07|4286.07|0
1638537650000|2021-12-03 13:20:50|4285.98|4285.98|4286.14|4286.14|4286.14|4286.14|4285.98|4285.98|0
1638537660000|2021-12-03 13:21:00|4285.96|4285.96|4286.01|4286.01|4286.01|4286.01|4285.96|4285.96|0
1638537690000|2021-12-03 13:21:30|4285.97|4285.97|4285.15|4285.15|4285.97|4285.97|4285.15|4285.15|0
1638537700000|2021-12-03 13:21:40|4285.46|4285.46|4285.06|4285.06|4285.46|4285.46|4285.06|4285.06|0
1638537710000|2021-12-03 13:21:50|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|0
1638537730000|2021-12-03 13:22:10|4285.06|4285.06|4284.91|4284.91|4285.21|4285.21|4284.91|4284.91|0
1638537740000|2021-12-03 13:22:20|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|0
1638537750000|2021-12-03 13:22:30|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|0
1638537770000|2021-12-03 13:22:50|4284.83|4284.83|4284.51|4284.51|4284.83|4284.83|4284.51|4284.51|0
1638537780000|2021-12-03 13:23:00|4284.47|4284.47|4284.51|4284.51|4284.51|4284.51|4284.47|4284.47|0
1638537790000|2021-12-03 13:23:10|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|0
1638537810000|2021-12-03 13:23:30|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|0
1638537820000|2021-12-03 13:23:40|4284.58|4284.58|4284.89|4284.89|4284.89|4284.89|4284.58|4284.58|0
1638537840000|2021-12-03 13:24:00|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|0
1638537850000|2021-12-03 13:24:10|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|0
1638537860000|2021-12-03 13:24:20|4285.12|4285.12|4285.12|4285.12|4285.12|4285.12|4285.12|4285.12|0
1638537870000|2021-12-03 13:24:30|4285.03|4285.03|4284.63|4284.63|4285.03|4285.03|4284.63|4284.63|0
1638537910000|2021-12-03 13:25:10|4284.67|4284.67|4285.91|4285.91|4286.21|4286.21|4284.67|4284.67|0
1638537930000|2021-12-03 13:25:30|4285.75|4285.75|4285.45|4285.45|4285.75|4285.75|4285.45|4285.45|0
1638537950000|2021-12-03 13:25:50|4284.82|4284.82|4284.51|4284.51|4284.82|4284.82|4284.51|4284.51|0
1638537960000|2021-12-03 13:26:00|4285.13|4285.13|4285.45|4285.45|4285.45|4285.45|4285.13|4285.13|0
1638538030000|2021-12-03 13:27:10|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|0
1638538050000|2021-12-03 13:27:30|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|0
1638538060000|2021-12-03 13:27:40|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|0
1638538070000|2021-12-03 13:27:50|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|0
1638538080000|2021-12-03 13:28:00|4286.42|4286.42|4286.78|4286.78|4286.78|4286.78|4286.42|4286.42|0
1638538100000|2021-12-03 13:28:20|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|0
1638538110000|2021-12-03 13:28:30|4286.91|4286.91|4287|4287|4287|4287|4286.91|4286.91|0
1638538130000|2021-12-03 13:28:50|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|0
1638538140000|2021-12-03 13:29:00|4286.67|4286.67|4286.83|4286.83|4286.83|4286.83|4286.67|4286.67|0
1638538150000|2021-12-03 13:29:10|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|0
1638538160000|2021-12-03 13:29:20|4286.85|4286.85|4286.75|4286.75|4286.85|4286.85|4286.75|4286.75|0
1638538170000|2021-12-03 13:29:30|4287.07|4287.07|4287|4287|4287.07|4287.07|4286.91|4286.91|0
1638538180000|2021-12-03 13:29:40|4286.85|4286.85|4287.16|4287.16|4287.16|4287.16|4286.85|4286.85|0
1638538190000|2021-12-03 13:29:50|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|0
1638538200000|2021-12-03 13:30:00|4287|4287|4285.89|4285.89|4287.58|4287.58|4285.57|4285.57|0
1638538210000|2021-12-03 13:30:10|4285.73|4285.73|4285.6|4285.6|4285.73|4285.73|4284.79|4284.79|0
1638538220000|2021-12-03 13:30:20|4286.21|4286.21|4289.27|4289.27|4289.27|4289.27|4286.21|4286.21|0
1638538230000|2021-12-03 13:30:30|4289.46|4289.46|4291.2|4291.2|4292.14|4292.14|4289.46|4289.46|0
1638538240000|2021-12-03 13:30:40|4291.32|4291.32|4291.94|4291.94|4291.94|4291.94|4291.32|4291.32|0
1638538250000|2021-12-03 13:30:50|4291.01|4291.01|4292.72|4292.72|4292.72|4292.72|4291.01|4291.01|0
1638538260000|2021-12-03 13:31:00|4292.81|4292.81|4292.66|4292.66|4292.81|4292.81|4292.35|4292.35|0
1638538270000|2021-12-03 13:31:10|4292.75|4292.75|4293.09|4293.09|4293.24|4293.24|4292.75|4292.75|0
1638538280000|2021-12-03 13:31:20|4293.21|4293.21|4293.96|4293.96|4294.24|4294.24|4293.21|4293.21|0
1638538290000|2021-12-03 13:31:30|4293.34|4293.34|4293.19|4293.19|4293.34|4293.34|4293.19|4293.19|0
1638538300000|2021-12-03 13:31:40|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|0
1638538310000|2021-12-03 13:31:50|4293.03|4293.03|4291.32|4291.32|4293.03|4293.03|4291.32|4291.32|0
1638538320000|2021-12-03 13:32:00|4291.44|4291.44|4291.05|4291.05|4291.44|4291.44|4290.67|4290.67|0
1638538330000|2021-12-03 13:32:10|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|0
1638538350000|2021-12-03 13:32:30|4290.83|4290.83|4291.18|4291.18|4291.18|4291.18|4290.83|4290.83|0
1638538360000|2021-12-03 13:32:40|4291.3|4291.3|4291.07|4291.07|4291.42|4291.42|4291.01|4291.01|0
1638538380000|2021-12-03 13:33:00|4291.38|4291.38|4291.21|4291.21|4291.38|4291.38|4291.17|4291.17|0
1638538390000|2021-12-03 13:33:10|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|0
1638538400000|2021-12-03 13:33:20|4289.96|4289.96|4289.83|4289.83|4289.96|4289.96|4289.83|4289.83|0
1638538420000|2021-12-03 13:33:40|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|0
1638538430000|2021-12-03 13:33:50|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|0
1638538440000|2021-12-03 13:34:00|4290.76|4290.76|4290.45|4290.45|4290.76|4290.76|4290.45|4290.45|0
1638538450000|2021-12-03 13:34:10|4290.37|4290.37|4289.97|4289.97|4290.37|4290.37|4289.97|4289.97|0
1638538460000|2021-12-03 13:34:20|4289.81|4289.81|4289.64|4289.64|4289.81|4289.81|4289.64|4289.64|0
1638538470000|2021-12-03 13:34:30|4289.79|4289.79|4290.1|4290.1|4290.1|4290.1|4289.79|4289.79|0
1638538480000|2021-12-03 13:34:40|4290.14|4290.14|4290.14|4290.14|4290.14|4290.14|4290.14|4290.14|0
1638538490000|2021-12-03 13:34:50|4290.23|4290.23|4289.44|4289.44|4290.38|4290.38|4289.44|4289.44|0
1638538500000|2021-12-03 13:35:00|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|0
1638538520000|2021-12-03 13:35:20|4289.6|4289.6|4289.72|4289.72|4289.72|4289.72|4289.6|4289.6|0
1638538530000|2021-12-03 13:35:30|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|0
1638538560000|2021-12-03 13:36:00|4290.02|4290.02|4289.45|4289.45|4290.02|4290.02|4288.98|4288.98|0
1638538570000|2021-12-03 13:36:10|4289.6|4289.6|4289.45|4289.45|4289.6|4289.6|4289.45|4289.45|0
1638538600000|2021-12-03 13:36:40|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|0
1638538610000|2021-12-03 13:36:50|4288.36|4288.36|4288.4|4288.4|4288.52|4288.52|4288.09|4288.09|0
1638538620000|2021-12-03 13:37:00|4288.36|4288.36|4288.26|4288.26|4288.36|4288.36|4288.26|4288.26|0
1638538630000|2021-12-03 13:37:10|4288.09|4288.09|4288.28|4288.28|4288.28|4288.28|4288.09|4288.09|0
1638538640000|2021-12-03 13:37:20|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|0
1638538660000|2021-12-03 13:37:40|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|0
1638538670000|2021-12-03 13:37:50|4287.95|4287.95|4287.47|4287.47|4288.1|4288.1|4287.47|4287.47|0
1638538680000|2021-12-03 13:38:00|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|0
1638538690000|2021-12-03 13:38:10|4287.72|4287.72|4287.96|4287.96|4287.96|4287.96|4287.72|4287.72|0
1638538700000|2021-12-03 13:38:20|4288.11|4288.11|4287.96|4287.96|4288.11|4288.11|4287.96|4287.96|0
1638538710000|2021-12-03 13:38:30|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|0
1638538720000|2021-12-03 13:38:40|4288.22|4288.22|4288.37|4288.37|4288.37|4288.37|4288.22|4288.22|0
1638538730000|2021-12-03 13:38:50|4288.28|4288.28|4288.35|4288.35|4288.44|4288.44|4288.28|4288.28|0
1638538750000|2021-12-03 13:39:10|4289.04|4289.04|4290.11|4290.11|4290.11|4290.11|4289.04|4289.04|0
1638538760000|2021-12-03 13:39:20|4289.8|4289.8|4289.96|4289.96|4289.96|4289.96|4289.8|4289.8|0
1638538790000|2021-12-03 13:39:50|4289.91|4289.91|4289.96|4289.96|4289.96|4289.96|4289.91|4289.91|0
1638538800000|2021-12-03 13:40:00|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|0
1638538820000|2021-12-03 13:40:20|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|0
1638538830000|2021-12-03 13:40:30|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|0
1638538850000|2021-12-03 13:40:50|4288.93|4288.93|4288.47|4288.47|4288.93|4288.93|4288.47|4288.47|0
1638538860000|2021-12-03 13:41:00|4288.79|4288.79|4288.94|4288.94|4288.94|4288.94|4288.79|4288.79|0
1638538880000|2021-12-03 13:41:20|4288.32|4288.32|4288.87|4288.87|4288.87|4288.87|4288.32|4288.32|0
1638538890000|2021-12-03 13:41:30|4288.96|4288.96|4288.46|4288.46|4288.96|4288.96|4288.46|4288.46|0
1638538920000|2021-12-03 13:42:00|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|0
1638538930000|2021-12-03 13:42:10|4288.7|4288.7|4289.48|4289.48|4289.48|4289.48|4288.7|4288.7|0
1638538940000|2021-12-03 13:42:20|4289.64|4289.64|4290.37|4290.37|4290.37|4290.37|4289.64|4289.64|0
1638538950000|2021-12-03 13:42:30|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|0
1638538960000|2021-12-03 13:42:40|4289.44|4289.44|4289.29|4289.29|4289.44|4289.44|4289.29|4289.29|0
1638538970000|2021-12-03 13:42:50|4289.46|4289.46|4289.52|4289.52|4289.52|4289.52|4289.46|4289.46|0
1638538990000|2021-12-03 13:43:10|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|0
1638539000000|2021-12-03 13:43:20|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|0
1638539020000|2021-12-03 13:43:40|4289.99|4289.99|4289.68|4289.68|4289.99|4289.99|4289.68|4289.68|0
1638539030000|2021-12-03 13:43:50|4289.77|4289.77|4289.93|4289.93|4289.93|4289.93|4289.77|4289.77|0
1638539040000|2021-12-03 13:44:00|4290.02|4290.02|4289.96|4289.96|4290.02|4290.02|4289.96|4289.96|0
1638539050000|2021-12-03 13:44:10|4289.9|4289.9|4289.84|4289.84|4289.9|4289.9|4289.53|4289.53|0
1638539090000|2021-12-03 13:44:50|4289.93|4289.93|4289.93|4289.93|4289.93|4289.93|4289.93|4289.93|0
1638539100000|2021-12-03 13:45:00|4290.05|4290.05|4289.93|4289.93|4290.05|4290.05|4289.93|4289.93|0
1638539110000|2021-12-03 13:45:10|4289.47|4289.47|4289.73|4289.73|4289.79|4289.79|4289.43|4289.43|0
1638539120000|2021-12-03 13:45:20|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|0
1638539130000|2021-12-03 13:45:30|4289.98|4289.98|4290.31|4290.31|4290.31|4290.31|4289.98|4289.98|0
1638539150000|2021-12-03 13:45:50|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|0
1638539160000|2021-12-03 13:46:00|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|0
1638539170000|2021-12-03 13:46:10|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|0
1638539180000|2021-12-03 13:46:20|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|0
1638539190000|2021-12-03 13:46:30|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|0
1638539210000|2021-12-03 13:46:50|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|0
1638539230000|2021-12-03 13:47:10|4290.48|4290.48|4290.06|4290.06|4290.48|4290.48|4290.06|4290.06|0
1638539250000|2021-12-03 13:47:30|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|0
1638539260000|2021-12-03 13:47:40|4289.21|4289.21|4288.74|4288.74|4289.21|4289.21|4288.64|4288.64|0
1638539270000|2021-12-03 13:47:50|4288.42|4288.42|4288.42|4288.42|4288.42|4288.42|4288.42|4288.42|0
1638539290000|2021-12-03 13:48:10|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|0
1638539300000|2021-12-03 13:48:20|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|0
1638539330000|2021-12-03 13:48:50|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|0
1638539340000|2021-12-03 13:49:00|4288|4288|4288|4288|4288|4288|4288|4288|0
1638539350000|2021-12-03 13:49:10|4288.62|4288.62|4288.93|4288.93|4288.93|4288.93|4288.62|4288.62|0
1638539360000|2021-12-03 13:49:20|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|0
1638539370000|2021-12-03 13:49:30|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|0
1638539380000|2021-12-03 13:49:40|4289.53|4289.53|4291.19|4291.19|4291.19|4291.19|4289.53|4289.53|0
1638539400000|2021-12-03 13:50:00|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|4290.25|4290.25|0
1638539430000|2021-12-03 13:50:30|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|0
1638539440000|2021-12-03 13:50:40|4290.32|4290.32|4290.16|4290.16|4290.32|4290.32|4290.16|4290.16|0
1638539450000|2021-12-03 13:50:50|4290.47|4290.47|4291.57|4291.57|4291.57|4291.57|4290.47|4290.47|0
1638539460000|2021-12-03 13:51:00|4291.87|4291.87|4291.72|4291.72|4291.87|4291.87|4291.72|4291.72|0
1638539470000|2021-12-03 13:51:10|4291.41|4291.41|4292.12|4292.12|4292.12|4292.12|4291.41|4291.41|0
1638539480000|2021-12-03 13:51:20|4292.28|4292.28|4292.28|4292.28|4292.28|4292.28|4292.28|4292.28|0
1638539490000|2021-12-03 13:51:30|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|0
1638539500000|2021-12-03 13:51:40|4292.9|4292.9|4292.28|4292.28|4292.9|4292.9|4292.28|4292.28|0
1638539510000|2021-12-03 13:51:50|4292.37|4292.37|4292.31|4292.31|4292.43|4292.43|4292.31|4292.31|0
1638539520000|2021-12-03 13:52:00|4292|4292|4292.21|4292.21|4292.21|4292.21|4292|4292|0
1638539530000|2021-12-03 13:52:10|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|0
1638539540000|2021-12-03 13:52:20|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|0
1638539560000|2021-12-03 13:52:40|4292.13|4292.13|4290.88|4290.88|4292.13|4292.13|4290.88|4290.88|0
1638539570000|2021-12-03 13:52:50|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|0
1638539590000|2021-12-03 13:53:10|4291.32|4291.32|4291.26|4291.26|4291.32|4291.32|4291.26|4291.26|0
1638539600000|2021-12-03 13:53:20|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|0
1638539610000|2021-12-03 13:53:30|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|0
1638539620000|2021-12-03 13:53:40|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|0
1638539630000|2021-12-03 13:53:50|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|0
1638539650000|2021-12-03 13:54:10|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|0
1638539670000|2021-12-03 13:54:30|4289.17|4289.17|4290.45|4290.45|4290.45|4290.45|4289.17|4289.17|0
1638539680000|2021-12-03 13:54:40|4291.08|4291.08|4291.39|4291.39|4291.39|4291.39|4291.08|4291.08|0
1638539690000|2021-12-03 13:54:50|4291.21|4291.21|4291.26|4291.26|4291.26|4291.26|4291.21|4291.21|0
1638539700000|2021-12-03 13:55:00|4291.42|4291.42|4291.61|4291.61|4291.61|4291.61|4290.93|4290.93|0
1638539710000|2021-12-03 13:55:10|4291.64|4291.64|4292.26|4292.26|4292.26|4292.26|4291.64|4291.64|0
1638539730000|2021-12-03 13:55:30|4292.89|4292.89|4293.35|4293.35|4293.35|4293.35|4292.89|4292.89|0
1638539740000|2021-12-03 13:55:40|4293.66|4293.66|4294.24|4294.24|4294.24|4294.24|4293.66|4293.66|0
1638539760000|2021-12-03 13:56:00|4294.33|4294.33|4294.87|4294.87|4294.87|4294.87|4293.93|4293.93|0
1638539770000|2021-12-03 13:56:10|4294.55|4294.55|4294.6|4294.6|4294.6|4294.6|4294.55|4294.55|0
1638539780000|2021-12-03 13:56:20|4294.61|4294.61|4295.24|4295.24|4295.24|4295.24|4294.61|4294.61|0
1638539790000|2021-12-03 13:56:30|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|0
1638539800000|2021-12-03 13:56:40|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|0
1638539810000|2021-12-03 13:56:50|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|0
1638539820000|2021-12-03 13:57:00|4295.08|4295.08|4294.15|4294.15|4295.08|4295.08|4294.15|4294.15|0
1638539830000|2021-12-03 13:57:10|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|0
1638539850000|2021-12-03 13:57:30|4293.84|4293.84|4293.78|4293.78|4293.84|4293.84|4293.78|4293.78|0
1638539880000|2021-12-03 13:58:00|4293.63|4293.63|4292.69|4292.69|4293.63|4293.63|4292.69|4292.69|0
1638539890000|2021-12-03 13:58:10|4292.57|4292.57|4293.51|4293.51|4293.51|4293.51|4292.57|4292.57|0
1638539900000|2021-12-03 13:58:20|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|0
1638539910000|2021-12-03 13:58:30|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|0
1638539920000|2021-12-03 13:58:40|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|0
1638539930000|2021-12-03 13:58:50|4293.43|4293.43|4293.37|4293.37|4293.43|4293.43|4293.37|4293.37|0
1638539950000|2021-12-03 13:59:10|4293.68|4293.68|4293.58|4293.58|4293.68|4293.68|4293.58|4293.58|0
1638539960000|2021-12-03 13:59:20|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|0
1638539970000|2021-12-03 13:59:30|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|0
1638539990000|2021-12-03 13:59:50|4294.1|4294.1|4294.1|4294.1|4294.1|4294.1|4294.1|4294.1|0
1638540010000|2021-12-03 14:00:10|4294.42|4294.42|4294.73|4294.73|4294.73|4294.73|4294.42|4294.42|0
1638540030000|2021-12-03 14:00:30|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|0
1638540040000|2021-12-03 14:00:40|4294.76|4294.76|4294.45|4294.45|4294.76|4294.76|4294.45|4294.45|0
1638540050000|2021-12-03 14:00:50|4294.36|4294.36|4294.21|4294.21|4294.36|4294.36|4294.21|4294.21|0
1638540060000|2021-12-03 14:01:00|4293.9|4293.9|4293.8|4293.8|4293.9|4293.9|4293.8|4293.8|0
1638540080000|2021-12-03 14:01:20|4293.65|4293.65|4293.86|4293.86|4293.86|4293.86|4293.65|4293.65|0
1638540090000|2021-12-03 14:01:30|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|0
1638540100000|2021-12-03 14:01:40|4294.8|4294.8|4295.36|4295.36|4295.36|4295.36|4294.74|4294.74|0
1638540110000|2021-12-03 14:01:50|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|0
1638540120000|2021-12-03 14:02:00|4295.68|4295.68|4295.52|4295.52|4295.68|4295.68|4295.52|4295.52|0
1638540130000|2021-12-03 14:02:10|4294.59|4294.59|4294.55|4294.55|4294.59|4294.59|4294.55|4294.55|0
1638540160000|2021-12-03 14:02:40|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|0
1638540170000|2021-12-03 14:02:50|4295.17|4295.17|4295.19|4295.19|4295.19|4295.19|4294.88|4294.88|0
1638540180000|2021-12-03 14:03:00|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|0
1638540190000|2021-12-03 14:03:10|4295.1|4295.1|4295.14|4295.14|4295.14|4295.14|4295.1|4295.1|0
1638540200000|2021-12-03 14:03:20|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|0
1638540210000|2021-12-03 14:03:30|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|0
1638540230000|2021-12-03 14:03:50|4294.77|4294.77|4294.77|4294.77|4294.77|4294.77|4294.77|4294.77|0
1638540250000|2021-12-03 14:04:10|4294.46|4294.46|4294.93|4294.93|4294.93|4294.93|4294.46|4294.46|0
1638540260000|2021-12-03 14:04:20|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|0
1638540270000|2021-12-03 14:04:30|4295.33|4295.33|4296.26|4296.26|4296.26|4296.26|4295.33|4295.33|0
1638540280000|2021-12-03 14:04:40|4295.95|4295.95|4296.26|4296.26|4296.26|4296.26|4295.95|4295.95|0
1638540300000|2021-12-03 14:05:00|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|0
1638540310000|2021-12-03 14:05:10|4296.79|4296.79|4296.94|4296.94|4296.94|4296.94|4296.79|4296.79|0
1638540330000|2021-12-03 14:05:30|4296.79|4296.79|4297.14|4297.14|4297.14|4297.14|4296.79|4296.79|0
1638540340000|2021-12-03 14:05:40|4297.06|4297.06|4296.75|4296.75|4297.06|4297.06|4296.75|4296.75|0
1638540350000|2021-12-03 14:05:50|4296.43|4296.43|4296.47|4296.47|4296.47|4296.47|4296.43|4296.43|0
1638540360000|2021-12-03 14:06:00|4296.79|4296.79|4296.94|4296.94|4296.94|4296.94|4296.79|4296.79|0
1638540370000|2021-12-03 14:06:10|4296.79|4296.79|4296.79|4296.79|4296.79|4296.79|4296.79|4296.79|0
1638540380000|2021-12-03 14:06:20|4296.86|4296.86|4296.61|4296.61|4296.86|4296.86|4296.61|4296.61|0
1638540390000|2021-12-03 14:06:30|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|0
1638540410000|2021-12-03 14:06:50|4296.67|4296.67|4297.3|4297.3|4297.3|4297.3|4296.67|4296.67|0
1638540420000|2021-12-03 14:07:00|4297.61|4297.61|4297.3|4297.3|4297.61|4297.61|4297.3|4297.3|0
1638540430000|2021-12-03 14:07:10|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|0
1638540440000|2021-12-03 14:07:20|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|0
1638540460000|2021-12-03 14:07:40|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|0
1638540480000|2021-12-03 14:08:00|4297.36|4297.36|4297.11|4297.11|4297.36|4297.36|4297.11|4297.11|0
1638540500000|2021-12-03 14:08:20|4297.05|4297.05|4296.9|4296.9|4297.05|4297.05|4296.9|4296.9|0
1638540530000|2021-12-03 14:08:50|4296.81|4296.81|4296.96|4296.96|4296.96|4296.96|4296.81|4296.81|0
1638540550000|2021-12-03 14:09:10|4297.28|4297.28|4297.59|4297.59|4297.59|4297.59|4297.28|4297.28|0
1638540580000|2021-12-03 14:09:40|4297.28|4297.28|4297.28|4297.28|4297.59|4297.59|4297.28|4297.28|0
1638540600000|2021-12-03 14:10:00|4297.59|4297.59|4297.59|4297.59|4297.59|4297.59|4297.59|4297.59|0
1638540630000|2021-12-03 14:10:30|4297.75|4297.75|4297.53|4297.53|4297.75|4297.75|4297.53|4297.53|0
1638540640000|2021-12-03 14:10:40|4297.3|4297.3|4297.24|4297.24|4297.3|4297.3|4297.18|4297.18|0
1638540650000|2021-12-03 14:10:50|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|0
1638540690000|2021-12-03 14:11:30|4297.02|4297.02|4296.42|4296.42|4297.02|4297.02|4296.42|4296.42|0
1638540720000|2021-12-03 14:12:00|4296.33|4296.33|4296.52|4296.52|4296.52|4296.52|4296.33|4296.33|0
1638540770000|2021-12-03 14:12:50|4296.61|4296.61|4296.61|4296.61|4296.61|4296.61|4296.61|4296.61|0
1638540780000|2021-12-03 14:13:00|4296.92|4296.92|4296.3|4296.3|4296.92|4296.92|4296.3|4296.3|0
1638540800000|2021-12-03 14:13:20|4296.24|4296.24|4296.24|4296.24|4296.24|4296.24|4296.24|4296.24|0
1638540820000|2021-12-03 14:13:40|4295.92|4295.92|4295.61|4295.61|4295.92|4295.92|4295.61|4295.61|0
1638540830000|2021-12-03 14:13:50|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|0
1638540840000|2021-12-03 14:14:00|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|0
1638540870000|2021-12-03 14:14:30|4294.89|4294.89|4294.89|4294.89|4294.89|4294.89|4294.89|4294.89|0
1638540890000|2021-12-03 14:14:50|4294.8|4294.8|4294.86|4294.86|4294.86|4294.86|4294.8|4294.8|0
1638540900000|2021-12-03 14:15:00|4293.93|4293.93|4294.08|4294.08|4294.08|4294.08|4293.93|4293.93|0
1638540930000|2021-12-03 14:15:30|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|0
1638540940000|2021-12-03 14:15:40|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|0
1638540960000|2021-12-03 14:16:00|4293.26|4293.26|4293.26|4293.26|4293.26|4293.26|4293.26|4293.26|0
1638540970000|2021-12-03 14:16:10|4292.64|4292.64|4292.45|4292.45|4292.64|4292.64|4292.45|4292.45|0
1638540980000|2021-12-03 14:16:20|4292.54|4292.54|4292.54|4292.54|4292.54|4292.54|4292.54|4292.54|0
1638540990000|2021-12-03 14:16:30|4292.63|4292.63|4292.6|4292.6|4292.63|4292.63|4292.6|4292.6|0
1638541010000|2021-12-03 14:16:50|4293.31|4293.31|4293.93|4293.93|4293.93|4293.93|4293.31|4293.31|0
1638541020000|2021-12-03 14:17:00|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|0
1638541050000|2021-12-03 14:17:30|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|0
1638541070000|2021-12-03 14:17:50|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|0
1638541080000|2021-12-03 14:18:00|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|0
1638541090000|2021-12-03 14:18:10|4294.86|4294.86|4295.11|4295.11|4295.11|4295.11|4294.8|4294.8|0
1638541100000|2021-12-03 14:18:20|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|0
1638541120000|2021-12-03 14:18:40|4295.74|4295.74|4295.89|4295.89|4295.89|4295.89|4295.43|4295.43|0
1638541130000|2021-12-03 14:18:50|4296.01|4296.01|4296.34|4296.34|4296.34|4296.34|4296.01|4296.01|0
1638541140000|2021-12-03 14:19:00|4296.46|4296.46|4296.26|4296.26|4296.46|4296.46|4296.14|4296.14|0
1638541150000|2021-12-03 14:19:10|4295.95|4295.95|4296.04|4296.04|4296.04|4296.04|4295.95|4295.95|0
1638541160000|2021-12-03 14:19:20|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|4296.08|0
1638541170000|2021-12-03 14:19:30|4296.44|4296.44|4296.41|4296.41|4296.59|4296.59|4296.41|4296.41|0
1638541200000|2021-12-03 14:20:00|4296.26|4296.26|4296.2|4296.2|4296.5|4296.5|4296.2|4296.2|0
1638541210000|2021-12-03 14:20:10|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|0
1638541220000|2021-12-03 14:20:20|4296.2|4296.2|4296.68|4296.68|4296.68|4296.68|4296.2|4296.2|0
1638541230000|2021-12-03 14:20:30|4296.62|4296.62|4296.66|4296.66|4296.72|4296.72|4296.41|4296.41|0
1638541240000|2021-12-03 14:20:40|4296.78|4296.78|4296.72|4296.72|4296.78|4296.78|4296.72|4296.72|0
1638541250000|2021-12-03 14:20:50|4297.04|4297.04|4297.35|4297.35|4297.35|4297.35|4297.04|4297.04|0
1638541260000|2021-12-03 14:21:00|4297.5|4297.5|4297.66|4297.66|4297.66|4297.66|4297.5|4297.5|0
1638541270000|2021-12-03 14:21:10|4297.2|4297.2|4297.24|4297.24|4297.24|4297.24|4297.2|4297.2|0
1638541280000|2021-12-03 14:21:20|4297.54|4297.54|4297.86|4297.86|4297.86|4297.86|4297.54|4297.54|0
1638541300000|2021-12-03 14:21:40|4297.74|4297.74|4297.43|4297.43|4297.74|4297.74|4297.43|4297.43|0
1638541310000|2021-12-03 14:21:50|4297.11|4297.11|4297.11|4297.11|4297.11|4297.11|4297.11|4297.11|0
1638541320000|2021-12-03 14:22:00|4296.8|4296.8|4296.78|4296.78|4296.8|4296.8|4296.78|4296.78|0
1638541330000|2021-12-03 14:22:10|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|0
1638541340000|2021-12-03 14:22:20|4296.84|4296.84|4296.84|4296.84|4296.84|4296.84|4296.84|4296.84|0
1638541350000|2021-12-03 14:22:30|4296.93|4296.93|4297.08|4297.08|4297.08|4297.08|4296.93|4296.93|0
1638541370000|2021-12-03 14:22:50|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|0
1638541400000|2021-12-03 14:23:20|4296.68|4296.68|4296.68|4296.68|4296.77|4296.77|4296.68|4296.68|0
1638541410000|2021-12-03 14:23:30|4296.37|4296.37|4296.46|4296.46|4296.5|4296.5|4296.19|4296.19|0
1638541420000|2021-12-03 14:23:40|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|0
1638541450000|2021-12-03 14:24:10|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|0
1638541460000|2021-12-03 14:24:20|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|0
1638541470000|2021-12-03 14:24:30|4295.95|4295.95|4296.2|4296.2|4296.2|4296.2|4295.89|4295.89|0
1638541480000|2021-12-03 14:24:40|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|0
1638541510000|2021-12-03 14:25:10|4296.05|4296.05|4296.05|4296.05|4296.05|4296.05|4296.05|4296.05|0
1638541520000|2021-12-03 14:25:20|4296.37|4296.37|4297.55|4297.55|4297.55|4297.55|4296.37|4296.37|0
1638541530000|2021-12-03 14:25:30|4297.7|4297.7|4297.48|4297.48|4297.8|4297.8|4297.48|4297.48|0
1638541580000|2021-12-03 14:26:20|4297.33|4297.33|4296.83|4296.83|4297.33|4297.33|4296.71|4296.71|0
1638541590000|2021-12-03 14:26:30|4296.98|4296.98|4296.68|4296.68|4296.98|4296.98|4296.68|4296.68|0
1638541610000|2021-12-03 14:26:50|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|0
1638541650000|2021-12-03 14:27:30|4296.52|4296.52|4296.52|4296.52|4296.52|4296.52|4296.52|4296.52|0
1638541670000|2021-12-03 14:27:50|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|0
1638541680000|2021-12-03 14:28:00|4296.15|4296.15|4296.46|4296.46|4296.46|4296.46|4296.15|4296.15|0
1638541690000|2021-12-03 14:28:10|4296.37|4296.37|4296.37|4296.37|4296.37|4296.37|4296.37|4296.37|0
1638541700000|2021-12-03 14:28:20|4296.21|4296.21|4296.45|4296.45|4296.45|4296.45|4296.06|4296.06|0
1638541710000|2021-12-03 14:28:30|4296.58|4296.58|4297.2|4297.2|4297.3|4297.3|4296.58|4296.58|0
1638541730000|2021-12-03 14:28:50|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|0
1638541740000|2021-12-03 14:29:00|4297.25|4297.25|4297.16|4297.16|4297.25|4297.25|4297.16|4297.16|0
1638541760000|2021-12-03 14:29:20|4296.84|4296.84|4297.31|4297.31|4297.31|4297.31|4296.84|4296.84|0
1638541770000|2021-12-03 14:29:30|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|0
1638541780000|2021-12-03 14:29:40|4297.47|4297.47|4297.47|4297.47|4297.78|4297.78|4297.16|4297.16|0
1638541790000|2021-12-03 14:29:50|4297.62|4297.62|4297.81|4297.81|4297.93|4297.93|4297.62|4297.62|0
1638541800000|2021-12-03 14:30:00|4297.87|4297.87|4297.75|4297.75|4298.12|4298.12|4297.56|4297.56|0
1638541810000|2021-12-03 14:30:10|4297.43|4297.43|4301.63|4301.63|4301.63|4301.63|4297.43|4297.43|0
1638541820000|2021-12-03 14:30:20|4301.01|4301.01|4301.19|4301.19|4301.41|4301.41|4301.01|4301.01|0
1638541830000|2021-12-03 14:30:30|4301.25|4301.25|4301.93|4301.93|4302.18|4302.18|4301.25|4301.25|0
1638541840000|2021-12-03 14:30:40|4301.81|4301.81|4302.03|4302.03|4302.12|4302.12|4301.81|4301.81|0
1638541850000|2021-12-03 14:30:50|4301.91|4301.91|4302.31|4302.31|4302.31|4302.31|4301.79|4301.79|0
1638541860000|2021-12-03 14:31:00|4302.38|4302.38|4301.49|4301.49|4302.38|4302.38|4301.18|4301.18|0
1638541870000|2021-12-03 14:31:10|4301.64|4301.64|4300.35|4300.35|4301.64|4301.64|4300.08|4300.08|0
1638541880000|2021-12-03 14:31:20|4300.32|4300.32|4299.55|4299.55|4300.32|4300.32|4299.55|4299.55|0
1638541890000|2021-12-03 14:31:30|4300.17|4300.17|4300.19|4300.19|4300.19|4300.19|4300.17|4300.17|0
1638541900000|2021-12-03 14:31:40|4300.51|4300.51|4300.62|4300.62|4300.62|4300.62|4300.51|4300.51|0
1638541910000|2021-12-03 14:31:50|4300.94|4300.94|4301.24|4301.24|4301.24|4301.24|4300.94|4300.94|0
1638541920000|2021-12-03 14:32:00|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|0
1638541930000|2021-12-03 14:32:10|4300.98|4300.98|4301.2|4301.2|4301.2|4301.2|4300.89|4300.89|0
1638541940000|2021-12-03 14:32:20|4301.05|4301.05|4300.51|4300.51|4301.36|4301.36|4300.51|4300.51|0
1638541950000|2021-12-03 14:32:30|4300.6|4300.6|4298.05|4298.05|4300.69|4300.69|4298.05|4298.05|0
1638541960000|2021-12-03 14:32:40|4298.16|4298.16|4297.85|4297.85|4298.16|4298.16|4297.85|4297.85|0
1638541970000|2021-12-03 14:32:50|4297.9|4297.9|4297.12|4297.12|4297.9|4297.9|4297.12|4297.12|0
1638541980000|2021-12-03 14:33:00|4296.97|4296.97|4297.2|4297.2|4297.28|4297.28|4296.97|4296.97|0
1638541990000|2021-12-03 14:33:10|4297.05|4297.05|4297.66|4297.66|4297.66|4297.66|4297.05|4297.05|0
1638542000000|2021-12-03 14:33:20|4297.75|4297.75|4297.59|4297.59|4297.75|4297.75|4297.32|4297.32|0
1638542010000|2021-12-03 14:33:30|4297.64|4297.64|4297.21|4297.21|4297.64|4297.64|4297.21|4297.21|0
1638542020000|2021-12-03 14:33:40|4296.59|4296.59|4296.59|4296.59|4296.63|4296.63|4296.59|4296.59|0
1638542030000|2021-12-03 14:33:50|4296.53|4296.53|4296.35|4296.35|4296.53|4296.53|4296.35|4296.35|0
1638542040000|2021-12-03 14:34:00|4296.33|4296.33|4295.08|4295.08|4296.33|4296.33|4295.08|4295.08|0
1638542050000|2021-12-03 14:34:10|4294.77|4294.77|4294.66|4294.66|4295.28|4295.28|4294.66|4294.66|0
1638542060000|2021-12-03 14:34:20|4294.34|4294.34|4293.57|4293.57|4294.34|4294.34|4293.57|4293.57|0
1638542070000|2021-12-03 14:34:30|4293.47|4293.47|4293.36|4293.36|4293.47|4293.47|4293.36|4293.36|0
1638542080000|2021-12-03 14:34:40|4292.73|4292.73|4292.72|4292.72|4292.73|4292.73|4292.72|4292.72|0
1638542090000|2021-12-03 14:34:50|4292.67|4292.67|4292.8|4292.8|4293.91|4293.91|4292.67|4292.67|0
1638542100000|2021-12-03 14:35:00|4292.64|4292.64|4292.24|4292.24|4292.64|4292.64|4292.02|4292.02|0
1638542110000|2021-12-03 14:35:10|4292.08|4292.08|4291.75|4291.75|4292.08|4292.08|4291.37|4291.37|0
1638542120000|2021-12-03 14:35:20|4291.8|4291.8|4292.42|4292.42|4292.42|4292.42|4291.8|4291.8|0
1638542130000|2021-12-03 14:35:30|4291.8|4291.8|4292.41|4292.41|4292.57|4292.57|4291.8|4291.8|0
1638542150000|2021-12-03 14:35:50|4292.11|4292.11|4291.57|4291.57|4292.11|4292.11|4291.57|4291.57|0
1638542160000|2021-12-03 14:36:00|4291.45|4291.45|4291.61|4291.61|4292.16|4292.16|4291.32|4291.32|0
1638542170000|2021-12-03 14:36:10|4291.52|4291.52|4291.45|4291.45|4291.52|4291.52|4291.2|4291.2|0
1638542180000|2021-12-03 14:36:20|4291.51|4291.51|4291.96|4291.96|4291.96|4291.96|4291.51|4291.51|0
1638542190000|2021-12-03 14:36:30|4291.34|4291.34|4291.15|4291.15|4291.34|4291.34|4291.15|4291.15|0
1638542200000|2021-12-03 14:36:40|4290.84|4290.84|4291.14|4291.14|4291.14|4291.14|4290.84|4290.84|0
1638542210000|2021-12-03 14:36:50|4290.97|4290.97|4290.65|4290.65|4290.97|4290.97|4290.65|4290.65|0
1638542220000|2021-12-03 14:37:00|4290.54|4290.54|4290.85|4290.85|4291.16|4291.16|4290.54|4290.54|0
1638542230000|2021-12-03 14:37:10|4290.54|4290.54|4291.12|4291.12|4291.12|4291.12|4290.49|4290.49|0
1638542240000|2021-12-03 14:37:20|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|0
1638542250000|2021-12-03 14:37:30|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|0
1638542260000|2021-12-03 14:37:40|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|0
1638542270000|2021-12-03 14:37:50|4291.79|4291.79|4291.48|4291.48|4291.79|4291.79|4291.48|4291.48|0
1638542280000|2021-12-03 14:38:00|4291.57|4291.57|4292.75|4292.75|4292.75|4292.75|4291.57|4291.57|0
1638542290000|2021-12-03 14:38:10|4292.69|4292.69|4292.07|4292.07|4292.69|4292.69|4292.07|4292.07|0
1638542300000|2021-12-03 14:38:20|4292.01|4292.01|4293.26|4293.26|4293.26|4293.26|4292.01|4292.01|0
1638542310000|2021-12-03 14:38:30|4293.11|4293.11|4294.12|4294.12|4294.12|4294.12|4293.11|4293.11|0
1638542320000|2021-12-03 14:38:40|4294.43|4294.43|4293.96|4293.96|4294.43|4294.43|4293.96|4293.96|0
1638542330000|2021-12-03 14:38:50|4293.81|4293.81|4293.7|4293.7|4293.85|4293.85|4293.7|4293.7|0
1638542340000|2021-12-03 14:39:00|4293.38|4293.38|4293.43|4293.43|4293.43|4293.43|4293.12|4293.12|0
1638542360000|2021-12-03 14:39:20|4293.52|4293.52|4292.86|4292.86|4293.52|4293.52|4292.86|4292.86|0
1638542370000|2021-12-03 14:39:30|4292.76|4292.76|4292.19|4292.19|4292.76|4292.76|4291.92|4291.92|0
1638542390000|2021-12-03 14:39:50|4291.57|4291.57|4291.28|4291.28|4291.57|4291.57|4290.97|4290.97|0
1638542400000|2021-12-03 14:40:00|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|0
1638542410000|2021-12-03 14:40:10|4291.43|4291.43|4292.23|4292.23|4292.23|4292.23|4291.39|4291.39|0
1638542420000|2021-12-03 14:40:20|4292.17|4292.17|4290.68|4290.68|4292.17|4292.17|4290.68|4290.68|0
1638542430000|2021-12-03 14:40:30|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|0
1638542440000|2021-12-03 14:40:40|4290.05|4290.05|4290.15|4290.15|4290.15|4290.15|4290.05|4290.05|0
1638542460000|2021-12-03 14:41:00|4290.46|4290.46|4291.26|4291.26|4291.32|4291.32|4290.46|4290.46|0
1638542470000|2021-12-03 14:41:10|4291.41|4291.41|4291.18|4291.18|4291.46|4291.46|4291.18|4291.18|0
1638542480000|2021-12-03 14:41:20|4292.12|4292.12|4293.11|4293.11|4293.15|4293.15|4292.12|4292.12|0
1638542490000|2021-12-03 14:41:30|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|0
1638542510000|2021-12-03 14:41:50|4293.16|4293.16|4292.29|4292.29|4293.16|4293.16|4292.29|4292.29|0
1638542520000|2021-12-03 14:42:00|4292.61|4292.61|4291.6|4291.6|4292.61|4292.61|4291.6|4291.6|0
1638542530000|2021-12-03 14:42:10|4291.51|4291.51|4291.03|4291.03|4291.51|4291.51|4290.72|4290.72|0
1638542540000|2021-12-03 14:42:20|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|0
1638542550000|2021-12-03 14:42:30|4291.3|4291.3|4291.94|4291.94|4291.94|4291.94|4291.3|4291.3|0
1638542560000|2021-12-03 14:42:40|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|4291.85|0
1638542570000|2021-12-03 14:42:50|4291.54|4291.54|4291.45|4291.45|4291.54|4291.54|4291.45|4291.45|0
1638542580000|2021-12-03 14:43:00|4291.27|4291.27|4290.48|4290.48|4291.27|4291.27|4290.03|4290.03|0
1638542590000|2021-12-03 14:43:10|4290.24|4290.24|4290.49|4290.49|4290.55|4290.55|4289.93|4289.93|0
1638542600000|2021-12-03 14:43:20|4290.57|4290.57|4290.45|4290.45|4290.57|4290.57|4290.45|4290.45|0
1638542620000|2021-12-03 14:43:40|4290.63|4290.63|4290.09|4290.09|4290.63|4290.63|4290.09|4290.09|0
1638542630000|2021-12-03 14:43:50|4289.77|4289.77|4289.68|4289.68|4289.77|4289.77|4289.58|4289.58|0
1638542640000|2021-12-03 14:44:00|4289.77|4289.77|4290.39|4290.39|4290.39|4290.39|4289.77|4289.77|0
1638542650000|2021-12-03 14:44:10|4290.44|4290.44|4289.34|4289.34|4290.44|4290.44|4289.34|4289.34|0
1638542660000|2021-12-03 14:44:20|4289.05|4289.05|4288.82|4288.82|4289.05|4289.05|4288.82|4288.82|0
1638542670000|2021-12-03 14:44:30|4288.91|4288.91|4288.6|4288.6|4288.91|4288.91|4288.6|4288.6|0
1638542680000|2021-12-03 14:44:40|4288.64|4288.64|4288.67|4288.67|4288.96|4288.96|4288.49|4288.49|0
1638542690000|2021-12-03 14:44:50|4288.35|4288.35|4288.31|4288.31|4288.35|4288.35|4288.31|4288.31|0
1638542700000|2021-12-03 14:45:00|4288.37|4288.37|4288.12|4288.12|4288.83|4288.83|4288.12|4288.12|0
1638542710000|2021-12-03 14:45:10|4288.28|4288.28|4288.44|4288.44|4288.59|4288.59|4288.28|4288.28|0
1638542720000|2021-12-03 14:45:20|4288.38|4288.38|4288.51|4288.51|4288.57|4288.57|4288.26|4288.26|0
1638542730000|2021-12-03 14:45:30|4288.82|4288.82|4288.45|4288.45|4289.14|4289.14|4288.45|4288.45|0
1638542740000|2021-12-03 14:45:40|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|0
1638542750000|2021-12-03 14:45:50|4288.08|4288.08|4287.41|4287.41|4288.08|4288.08|4287.41|4287.41|0
1638542760000|2021-12-03 14:46:00|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|0
1638542790000|2021-12-03 14:46:30|4287.17|4287.17|4286.92|4286.92|4287.17|4287.17|4286.86|4286.86|0
1638542800000|2021-12-03 14:46:40|4286.82|4286.82|4286.38|4286.38|4286.82|4286.82|4284.99|4284.99|0
1638542810000|2021-12-03 14:46:50|4286.26|4286.26|4286.2|4286.2|4286.26|4286.26|4286.2|4286.2|0
1638542820000|2021-12-03 14:47:00|4286.52|4286.52|4286.78|4286.78|4286.83|4286.83|4286.2|4286.2|0
1638542830000|2021-12-03 14:47:10|4287.09|4287.09|4287.49|4287.49|4287.49|4287.49|4287.09|4287.09|0
1638542840000|2021-12-03 14:47:20|4288.12|4288.12|4287.9|4287.9|4288.12|4288.12|4287.8|4287.8|0
1638542860000|2021-12-03 14:47:40|4288.52|4288.52|4288.83|4288.83|4288.83|4288.83|4288.52|4288.52|0
1638542870000|2021-12-03 14:47:50|4289.14|4289.14|4289.29|4289.29|4289.29|4289.29|4289.14|4289.14|0
1638542880000|2021-12-03 14:48:00|4289.39|4289.39|4289.39|4289.39|4289.39|4289.39|4289.39|4289.39|0
1638542890000|2021-12-03 14:48:10|4289.7|4289.7|4289.7|4289.7|4289.7|4289.7|4289.7|4289.7|0
1638542900000|2021-12-03 14:48:20|4289.39|4289.39|4289.39|4289.39|4289.39|4289.39|4289.39|4289.39|0
1638542910000|2021-12-03 14:48:30|4289.33|4289.33|4289.02|4289.02|4289.33|4289.33|4289.02|4289.02|0
1638542920000|2021-12-03 14:48:40|4288.7|4288.7|4289.73|4289.73|4289.73|4289.73|4287.99|4287.99|0
1638542930000|2021-12-03 14:48:50|4289.42|4289.42|4289.27|4289.27|4289.42|4289.42|4289.27|4289.27|0
1638542940000|2021-12-03 14:49:00|4289.33|4289.33|4289.41|4289.41|4289.41|4289.41|4289.33|4289.33|0
1638542950000|2021-12-03 14:49:10|4289.72|4289.72|4289.57|4289.57|4289.72|4289.72|4289.26|4289.26|0
1638542960000|2021-12-03 14:49:20|4289.48|4289.48|4289.96|4289.96|4289.96|4289.96|4289.48|4289.48|0
1638542970000|2021-12-03 14:49:30|4289.84|4289.84|4289.12|4289.12|4290.16|4290.16|4289.12|4289.12|0
1638542980000|2021-12-03 14:49:40|4289.75|4289.75|4289.26|4289.26|4289.75|4289.75|4289.26|4289.26|0
1638542990000|2021-12-03 14:49:50|4289.1|4289.1|4288.88|4288.88|4289.1|4289.1|4288.79|4288.79|0
1638543000000|2021-12-03 14:50:00|4289.04|4289.04|4288.68|4288.68|4289.04|4289.04|4288.48|4288.48|0
1638543010000|2021-12-03 14:50:10|4289.62|4289.62|4289.37|4289.37|4289.62|4289.62|4288.9|4288.9|0
1638543020000|2021-12-03 14:50:20|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|0
1638543030000|2021-12-03 14:50:30|4289.18|4289.18|4288.87|4288.87|4289.18|4289.18|4288.87|4288.87|0
1638543040000|2021-12-03 14:50:40|4288.56|4288.56|4288.25|4288.25|4288.56|4288.56|4288.25|4288.25|0
1638543050000|2021-12-03 14:50:50|4287.93|4287.93|4287.62|4287.62|4287.93|4287.93|4287.62|4287.62|0
1638543060000|2021-12-03 14:51:00|4287.47|4287.47|4287.2|4287.2|4287.47|4287.47|4287.2|4287.2|0
1638543070000|2021-12-03 14:51:10|4287.51|4287.51|4287.82|4287.82|4287.82|4287.82|4287.51|4287.51|0
1638543080000|2021-12-03 14:51:20|4287.67|4287.67|4287.48|4287.48|4288.29|4288.29|4287.32|4287.32|0
1638543090000|2021-12-03 14:51:30|4287.63|4287.63|4288.25|4288.25|4288.56|4288.56|4287.63|4287.63|0
1638543100000|2021-12-03 14:51:40|4288.37|4288.37|4288.52|4288.52|4288.52|4288.52|4288.37|4288.37|0
1638543120000|2021-12-03 14:52:00|4288.21|4288.21|4287.52|4287.52|4288.21|4288.21|4287.52|4287.52|0
1638543130000|2021-12-03 14:52:10|4287.21|4287.21|4287.06|4287.06|4287.21|4287.21|4287.06|4287.06|0
1638543140000|2021-12-03 14:52:20|4286.96|4286.96|4286.81|4286.81|4286.96|4286.96|4286.81|4286.81|0
1638543150000|2021-12-03 14:52:30|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|0
1638543160000|2021-12-03 14:52:40|4287.28|4287.28|4287.09|4287.09|4287.28|4287.28|4287.09|4287.09|0
1638543170000|2021-12-03 14:52:50|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|0
1638543180000|2021-12-03 14:53:00|4286.4|4286.4|4286.08|4286.08|4286.4|4286.4|4286.08|4286.08|0
1638543190000|2021-12-03 14:53:10|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|0
1638543200000|2021-12-03 14:53:20|4286.39|4286.39|4285.77|4285.77|4286.39|4286.39|4285.61|4285.61|0
1638543210000|2021-12-03 14:53:30|4285.61|4285.61|4285.46|4285.46|4285.61|4285.61|4285.46|4285.46|0
1638543220000|2021-12-03 14:53:40|4285.77|4285.77|4285.95|4285.95|4285.95|4285.95|4285.64|4285.64|0
1638543230000|2021-12-03 14:53:50|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|0
1638543240000|2021-12-03 14:54:00|4286.73|4286.73|4286.73|4286.73|4286.88|4286.88|4286.73|4286.73|0
1638543250000|2021-12-03 14:54:10|4286.58|4286.58|4287.6|4287.6|4287.67|4287.67|4286.58|4286.58|0
1638543260000|2021-12-03 14:54:20|4288.22|4288.22|4288.63|4288.63|4288.63|4288.63|4288.22|4288.22|0
1638543270000|2021-12-03 14:54:30|4288.93|4288.93|4289.81|4289.81|4289.81|4289.81|4288.93|4288.93|0
1638543280000|2021-12-03 14:54:40|4289.5|4289.5|4289.05|4289.05|4289.54|4289.54|4289.05|4289.05|0
1638543290000|2021-12-03 14:54:50|4289.03|4289.03|4289.18|4289.18|4289.18|4289.18|4289.03|4289.03|0
1638543300000|2021-12-03 14:55:00|4289.23|4289.23|4289.34|4289.34|4289.34|4289.34|4288.91|4288.91|0
1638543310000|2021-12-03 14:55:10|4289.36|4289.36|4289.39|4289.39|4289.39|4289.39|4289.36|4289.36|0
1638543320000|2021-12-03 14:55:20|4289.23|4289.23|4289.38|4289.38|4289.38|4289.38|4288.46|4288.46|0
1638543330000|2021-12-03 14:55:30|4289.54|4289.54|4289.44|4289.44|4289.54|4289.54|4289.44|4289.44|0
1638543340000|2021-12-03 14:55:40|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|0
1638543350000|2021-12-03 14:55:50|4288.51|4288.51|4288.25|4288.25|4288.88|4288.88|4288.25|4288.25|0
1638543360000|2021-12-03 14:56:00|4288.23|4288.23|4286.99|4286.99|4288.23|4288.23|4286.99|4286.99|0
1638543370000|2021-12-03 14:56:10|4286.68|4286.68|4286.99|4286.99|4286.99|4286.99|4286.68|4286.68|0
1638543380000|2021-12-03 14:56:20|4287.23|4287.23|4286.68|4286.68|4287.23|4287.23|4286.68|4286.68|0
1638543390000|2021-12-03 14:56:30|4286.5|4286.5|4285.33|4285.33|4286.5|4286.5|4285.33|4285.33|0
1638543400000|2021-12-03 14:56:40|4285.21|4285.21|4285.53|4285.53|4285.84|4285.84|4285.21|4285.21|0
1638543410000|2021-12-03 14:56:50|4285.84|4285.84|4285.69|4285.69|4285.84|4285.84|4285.69|4285.69|0
1638543420000|2021-12-03 14:57:00|4285.38|4285.38|4286.74|4286.74|4286.74|4286.74|4285.28|4285.28|0
1638543430000|2021-12-03 14:57:10|4287.05|4287.05|4287.36|4287.36|4287.36|4287.36|4287.05|4287.05|0
1638543440000|2021-12-03 14:57:20|4287.27|4287.27|4288.15|4288.15|4288.19|4288.19|4287.27|4287.27|0
1638543460000|2021-12-03 14:57:40|4288.08|4288.08|4289.42|4289.42|4289.42|4289.42|4288.08|4288.08|0
1638543470000|2021-12-03 14:57:50|4289.27|4289.27|4289.19|4289.19|4289.27|4289.27|4289.19|4289.19|0
1638543480000|2021-12-03 14:58:00|4289.1|4289.1|4287.88|4287.88|4289.1|4289.1|4287.78|4287.78|0
1638543500000|2021-12-03 14:58:20|4287.72|4287.72|4288.45|4288.45|4288.45|4288.45|4287.68|4287.68|0
1638543510000|2021-12-03 14:58:30|4288.15|4288.15|4288.32|4288.32|4288.63|4288.63|4288.15|4288.15|0
1638543530000|2021-12-03 14:58:50|4288.01|4288.01|4286.86|4286.86|4288.01|4288.01|4286.86|4286.86|0
1638543540000|2021-12-03 14:59:00|4287.17|4287.17|4286.41|4286.41|4287.17|4287.17|4286.41|4286.41|0
1638543550000|2021-12-03 14:59:10|4286.36|4286.36|4288.02|4288.02|4288.18|4288.18|4286.36|4286.36|0
1638543560000|2021-12-03 14:59:20|4288.17|4288.17|4288.45|4288.45|4288.45|4288.45|4287.86|4287.86|0
1638543580000|2021-12-03 14:59:40|4288.47|4288.47|4288.78|4288.78|4289.41|4289.41|4288.47|4288.47|0
1638543590000|2021-12-03 14:59:50|4288.63|4288.63|4287.03|4287.03|4288.63|4288.63|4287.03|4287.03|0
1638543600000|2021-12-03 15:00:00|4286.72|4286.72|4284.55|4284.55|4286.72|4286.72|4284.55|4284.55|0
1638543610000|2021-12-03 15:00:10|4285.48|4285.48|4287.05|4287.05|4287.05|4287.05|4285.48|4285.48|0
1638543620000|2021-12-03 15:00:20|4287.12|4287.12|4286.49|4286.49|4287.12|4287.12|4286.49|4286.49|0
1638543630000|2021-12-03 15:00:30|4286.58|4286.58|4286.83|4286.83|4287.2|4287.2|4286.58|4286.58|0
1638543640000|2021-12-03 15:00:40|4287.14|4287.14|4287.12|4287.12|4287.14|4287.14|4287.12|4287.12|0
1638543650000|2021-12-03 15:00:50|4286.81|4286.81|4288.47|4288.47|4288.47|4288.47|4286.49|4286.49|0
1638543660000|2021-12-03 15:01:00|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|0
1638543670000|2021-12-03 15:01:10|4287.12|4287.12|4288.34|4288.34|4288.52|4288.52|4287.12|4287.12|0
1638543680000|2021-12-03 15:01:20|4288.02|4288.02|4287.63|4287.63|4288.02|4288.02|4287.63|4287.63|0
1638543690000|2021-12-03 15:01:30|4287.47|4287.47|4285.7|4285.7|4287.47|4287.47|4285.7|4285.7|0
1638543700000|2021-12-03 15:01:40|4286.01|4286.01|4286.42|4286.42|4286.42|4286.42|4286.01|4286.01|0
1638543710000|2021-12-03 15:01:50|4287.13|4287.13|4287.24|4287.24|4287.24|4287.24|4287.13|4287.13|0
1638543720000|2021-12-03 15:02:00|4287.55|4287.55|4287.92|4287.92|4288.24|4288.24|4287.55|4287.55|0
1638543730000|2021-12-03 15:02:10|4288.02|4288.02|4289.58|4289.58|4289.58|4289.58|4287.9|4287.9|0
1638543740000|2021-12-03 15:02:20|4289.64|4289.64|4291.04|4291.04|4291.04|4291.04|4289.64|4289.64|0
1638543750000|2021-12-03 15:02:30|4291.17|4291.17|4292.13|4292.13|4292.2|4292.2|4291.17|4291.17|0
1638543760000|2021-12-03 15:02:40|4292.07|4292.07|4292.38|4292.38|4292.38|4292.38|4292.07|4292.07|0
1638543770000|2021-12-03 15:02:50|4292.53|4292.53|4293.87|4293.87|4293.87|4293.87|4292.38|4292.38|0
1638543780000|2021-12-03 15:03:00|4293.97|4293.97|4293.74|4293.74|4294.51|4294.51|4293.74|4293.74|0
1638543790000|2021-12-03 15:03:10|4293.9|4293.9|4293.9|4293.9|4294.21|4294.21|4293.9|4293.9|0
1638543800000|2021-12-03 15:03:20|4293.74|4293.74|4293.37|4293.37|4293.74|4293.74|4293.37|4293.37|0
1638543810000|2021-12-03 15:03:30|4293.28|4293.28|4293.51|4293.51|4294.17|4294.17|4293.28|4293.28|0
1638543820000|2021-12-03 15:03:40|4293.42|4293.42|4293|4293|4293.42|4293.42|4293|4293|0
1638543830000|2021-12-03 15:03:50|4292.85|4292.85|4292.07|4292.07|4292.85|4292.85|4292.07|4292.07|0
1638543840000|2021-12-03 15:04:00|4291.88|4291.88|4291.5|4291.5|4291.96|4291.96|4291.5|4291.5|0
1638543850000|2021-12-03 15:04:10|4291.65|4291.65|4291.99|4291.99|4291.99|4291.99|4291.65|4291.65|0
1638543860000|2021-12-03 15:04:20|4291.93|4291.93|4290.78|4290.78|4291.93|4291.93|4290.78|4290.78|0
1638543870000|2021-12-03 15:04:30|4290.7|4290.7|4290.3|4290.3|4290.7|4290.7|4290.3|4290.3|0
1638543880000|2021-12-03 15:04:40|4290.28|4290.28|4290.56|4290.56|4290.62|4290.62|4289.96|4289.96|0
1638543890000|2021-12-03 15:04:50|4290.66|4290.66|4290.97|4290.97|4290.97|4290.97|4290.66|4290.66|0
1638543900000|2021-12-03 15:05:00|4291.28|4291.28|4290.39|4290.39|4291.33|4291.33|4290.39|4290.39|0
1638543910000|2021-12-03 15:05:10|4290.27|4290.27|4289.96|4289.96|4290.27|4290.27|4289.96|4289.96|0
1638543920000|2021-12-03 15:05:20|4289.84|4289.84|4290.07|4290.07|4290.07|4290.07|4289.32|4289.32|0
1638543930000|2021-12-03 15:05:30|4290.03|4290.03|4290.34|4290.34|4290.34|4290.34|4290.03|4290.03|0
1638543940000|2021-12-03 15:05:40|4290.96|4290.96|4290.89|4290.89|4291.28|4291.28|4290.89|4290.89|0
1638543950000|2021-12-03 15:05:50|4290.73|4290.73|4291.86|4291.86|4291.86|4291.86|4290.73|4290.73|0
1638543960000|2021-12-03 15:06:00|4291.23|4291.23|4291.88|4291.88|4291.88|4291.88|4291.08|4291.08|0
1638543970000|2021-12-03 15:06:10|4292.04|4292.04|4291.6|4291.6|4292.04|4292.04|4291.41|4291.41|0
1638543980000|2021-12-03 15:06:20|4291.29|4291.29|4291.66|4291.66|4291.66|4291.66|4291.29|4291.29|0
1638543990000|2021-12-03 15:06:30|4291.35|4291.35|4291.47|4291.47|4291.47|4291.47|4291.35|4291.35|0
1638544000000|2021-12-03 15:06:40|4291.16|4291.16|4290.91|4290.91|4291.16|4291.16|4290.91|4290.91|0
1638544010000|2021-12-03 15:06:50|4291|4291|4291.1|4291.1|4291.1|4291.1|4291|4291|0
1638544020000|2021-12-03 15:07:00|4291.14|4291.14|4291.61|4291.61|4291.7|4291.7|4291.08|4291.08|0
1638544030000|2021-12-03 15:07:10|4291.49|4291.49|4290.11|4290.11|4291.49|4291.49|4290.11|4290.11|0
1638544050000|2021-12-03 15:07:30|4289.99|4289.99|4289.93|4289.93|4289.99|4289.99|4289.62|4289.62|0
1638544060000|2021-12-03 15:07:40|4289.88|4289.88|4289.79|4289.79|4289.88|4289.88|4289.79|4289.79|0
1638544070000|2021-12-03 15:07:50|4289.88|4289.88|4289.57|4289.57|4289.88|4289.88|4289.57|4289.57|0
1638544080000|2021-12-03 15:08:00|4289.68|4289.68|4289.6|4289.6|4289.68|4289.68|4289.6|4289.6|0
1638544090000|2021-12-03 15:08:10|4289.29|4289.29|4289.38|4289.38|4289.38|4289.38|4289.29|4289.29|0
1638544100000|2021-12-03 15:08:20|4289.29|4289.29|4289.45|4289.45|4289.45|4289.45|4289.14|4289.14|0
1638544110000|2021-12-03 15:08:30|4289.76|4289.76|4288.83|4288.83|4289.76|4289.76|4288.52|4288.52|0
1638544130000|2021-12-03 15:08:50|4289.14|4289.14|4288.83|4288.83|4289.14|4289.14|4288.83|4288.83|0
1638544140000|2021-12-03 15:09:00|4288.52|4288.52|4288.21|4288.21|4288.52|4288.52|4288.21|4288.21|0
1638544160000|2021-12-03 15:09:20|4288.3|4288.3|4289.33|4289.33|4289.33|4289.33|4288.3|4288.3|0
1638544180000|2021-12-03 15:09:40|4288.7|4288.7|4289.3|4289.3|4289.3|4289.3|4288.7|4288.7|0
1638544190000|2021-12-03 15:09:50|4289.62|4289.62|4289.08|4289.08|4289.62|4289.62|4288.99|4288.99|0
1638544200000|2021-12-03 15:10:00|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.62|4288.62|0
1638544210000|2021-12-03 15:10:10|4289.24|4289.24|4289.41|4289.41|4289.58|4289.58|4289.24|4289.24|0
1638544220000|2021-12-03 15:10:20|4289.57|4289.57|4290.65|4290.65|4290.65|4290.65|4289.26|4289.26|0
1638544230000|2021-12-03 15:10:30|4290.67|4290.67|4291.58|4291.58|4291.91|4291.91|4290.67|4290.67|0
1638544240000|2021-12-03 15:10:40|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|0
1638544250000|2021-12-03 15:10:50|4290.79|4290.79|4290.79|4290.79|4291.11|4291.11|4290.79|4290.79|0
1638544260000|2021-12-03 15:11:00|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|0
1638544270000|2021-12-03 15:11:10|4291.1|4291.1|4291.6|4291.6|4291.6|4291.6|4291.1|4291.1|0
1638544280000|2021-12-03 15:11:20|4291.58|4291.58|4291.07|4291.07|4291.58|4291.58|4291.07|4291.07|0
1638544290000|2021-12-03 15:11:30|4291.7|4291.7|4291.91|4291.91|4291.91|4291.91|4291.54|4291.54|0
1638544300000|2021-12-03 15:11:40|4292.03|4292.03|4293.12|4293.12|4293.12|4293.12|4292.03|4292.03|0
1638544310000|2021-12-03 15:11:50|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|0
1638544320000|2021-12-03 15:12:00|4293.1|4293.1|4292.41|4292.41|4293.1|4293.1|4292.41|4292.41|0
1638544330000|2021-12-03 15:12:10|4292.73|4292.73|4291.88|4291.88|4292.82|4292.82|4291.88|4291.88|0
1638544340000|2021-12-03 15:12:20|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|0
1638544350000|2021-12-03 15:12:30|4291.85|4291.85|4291.35|4291.35|4291.85|4291.85|4291.35|4291.35|0
1638544360000|2021-12-03 15:12:40|4291.2|4291.2|4290.48|4290.48|4291.2|4291.2|4290.48|4290.48|0
1638544370000|2021-12-03 15:12:50|4290.39|4290.39|4290.33|4290.33|4290.39|4290.39|4290.33|4290.33|0
1638544380000|2021-12-03 15:13:00|4289.39|4289.39|4289.8|4289.8|4289.8|4289.8|4289.39|4289.39|0
1638544390000|2021-12-03 15:13:10|4289.49|4289.49|4289.28|4289.28|4289.49|4289.49|4289.28|4289.28|0
1638544400000|2021-12-03 15:13:20|4288.96|4288.96|4287.59|4287.59|4288.96|4288.96|4287.59|4287.59|0
1638544410000|2021-12-03 15:13:30|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|0
1638544420000|2021-12-03 15:13:40|4286.92|4286.92|4286.3|4286.3|4286.92|4286.92|4286.3|4286.3|0
1638544430000|2021-12-03 15:13:50|4286.61|4286.61|4286.33|4286.33|4286.61|4286.61|4286.33|4286.33|0
1638544440000|2021-12-03 15:14:00|4286.18|4286.18|4287.59|4287.59|4287.59|4287.59|4286.18|4286.18|0
1638544450000|2021-12-03 15:14:10|4287.9|4287.9|4287.78|4287.78|4288.09|4288.09|4287.78|4287.78|0
1638544460000|2021-12-03 15:14:20|4288.09|4288.09|4287.94|4287.94|4288.09|4288.09|4287.94|4287.94|0
1638544470000|2021-12-03 15:14:30|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|0
1638544480000|2021-12-03 15:14:40|4287.73|4287.73|4287.17|4287.17|4287.73|4287.73|4286.7|4286.7|0
1638544500000|2021-12-03 15:15:00|4287.79|4287.79|4289.07|4289.07|4289.07|4289.07|4287.79|4287.79|0
1638544510000|2021-12-03 15:15:10|4289.13|4289.13|4289.49|4289.49|4289.59|4289.59|4288.84|4288.84|0
1638544520000|2021-12-03 15:15:20|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|0
1638544530000|2021-12-03 15:15:30|4289.49|4289.49|4289.04|4289.04|4289.49|4289.49|4288.73|4288.73|0
1638544540000|2021-12-03 15:15:40|4289.35|4289.35|4289.51|4289.51|4289.51|4289.51|4289.35|4289.35|0
1638544550000|2021-12-03 15:15:50|4289.82|4289.82|4289.91|4289.91|4289.91|4289.91|4289.82|4289.82|0
1638544560000|2021-12-03 15:16:00|4289.85|4289.85|4289.29|4289.29|4289.85|4289.85|4289.23|4289.23|0
1638544570000|2021-12-03 15:16:10|4289.44|4289.44|4289.64|4289.64|4289.64|4289.64|4289.33|4289.33|0
1638544580000|2021-12-03 15:16:20|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|0
1638544590000|2021-12-03 15:16:30|4290.04|4290.04|4290.23|4290.23|4290.23|4290.23|4290.04|4290.04|0
1638544600000|2021-12-03 15:16:40|4290.38|4290.38|4291.61|4291.61|4291.67|4291.67|4290.38|4290.38|0
1638544610000|2021-12-03 15:16:50|4291.45|4291.45|4291.34|4291.34|4291.45|4291.45|4291.14|4291.14|0
1638544620000|2021-12-03 15:17:00|4291.43|4291.43|4291.4|4291.4|4291.55|4291.55|4291.4|4291.4|0
1638544630000|2021-12-03 15:17:10|4291.49|4291.49|4292.68|4292.68|4292.68|4292.68|4291.49|4291.49|0
1638544640000|2021-12-03 15:17:20|4292.99|4292.99|4293.21|4293.21|4293.31|4293.31|4292.99|4292.99|0
1638544650000|2021-12-03 15:17:30|4293.36|4293.36|4293.36|4293.36|4293.36|4293.36|4293.36|4293.36|0
1638544660000|2021-12-03 15:17:40|4293.45|4293.45|4293.95|4293.95|4294.23|4294.23|4293.45|4293.45|0
1638544670000|2021-12-03 15:17:50|4294.01|4294.01|4294.07|4294.07|4294.07|4294.07|4294.01|4294.01|0
1638544680000|2021-12-03 15:18:00|4293.89|4293.89|4294.4|4294.4|4294.4|4294.4|4293.31|4293.31|0
1638544690000|2021-12-03 15:18:10|4294.09|4294.09|4293.99|4293.99|4294.09|4294.09|4293.93|4293.93|0
1638544700000|2021-12-03 15:18:20|4294.15|4294.15|4294.41|4294.41|4294.41|4294.41|4294.15|4294.15|0
1638544710000|2021-12-03 15:18:30|4294.47|4294.47|4295.16|4295.16|4295.46|4295.46|4294.38|4294.38|0
1638544720000|2021-12-03 15:18:40|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|0
1638544730000|2021-12-03 15:18:50|4294.92|4294.92|4294.92|4294.92|4294.92|4294.92|4294.92|4294.92|0
1638544740000|2021-12-03 15:19:00|4294.83|4294.83|4294.29|4294.29|4294.88|4294.88|4294.29|4294.29|0
1638544750000|2021-12-03 15:19:10|4293.98|4293.98|4295|4295|4295.32|4295.32|4293.98|4293.98|0
1638544760000|2021-12-03 15:19:20|4295.05|4295.05|4295.37|4295.37|4295.37|4295.37|4295.05|4295.05|0
1638544770000|2021-12-03 15:19:30|4295.25|4295.25|4293.97|4293.97|4295.25|4295.25|4293.82|4293.82|0
1638544780000|2021-12-03 15:19:40|4293.81|4293.81|4293.76|4293.76|4293.81|4293.81|4293.76|4293.76|0
1638544790000|2021-12-03 15:19:50|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|0
1638544800000|2021-12-03 15:20:00|4293.57|4293.57|4293.05|4293.05|4293.57|4293.57|4293.05|4293.05|0
1638544810000|2021-12-03 15:20:10|4293|4293|4292.47|4292.47|4293.09|4293.09|4292.47|4292.47|0
1638544820000|2021-12-03 15:20:20|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|0
1638544830000|2021-12-03 15:20:30|4292.06|4292.06|4291.79|4291.79|4292.06|4292.06|4291.7|4291.7|0
1638544840000|2021-12-03 15:20:40|4291.84|4291.84|4291.65|4291.65|4291.84|4291.84|4291.53|4291.53|0
1638544850000|2021-12-03 15:20:50|4291.49|4291.49|4291.49|4291.49|4291.49|4291.49|4291.49|4291.49|0
1638544860000|2021-12-03 15:21:00|4291.18|4291.18|4290.93|4290.93|4291.18|4291.18|4290.93|4290.93|0
1638544870000|2021-12-03 15:21:10|4290.62|4290.62|4290.68|4290.68|4290.68|4290.68|4290.62|4290.62|0
1638544880000|2021-12-03 15:21:20|4290.53|4290.53|4291.01|4291.01|4291.01|4291.01|4290.43|4290.43|0
1638544890000|2021-12-03 15:21:30|4291.19|4291.19|4290.41|4290.41|4291.19|4291.19|4290.41|4290.41|0
1638544900000|2021-12-03 15:21:40|4290.64|4290.64|4290.4|4290.4|4290.7|4290.7|4290.4|4290.4|0
1638544910000|2021-12-03 15:21:50|4290.22|4290.22|4289.82|4289.82|4290.22|4290.22|4289.82|4289.82|0
1638544920000|2021-12-03 15:22:00|4289.93|4289.93|4289.82|4289.82|4289.93|4289.93|4289.82|4289.82|0
1638544930000|2021-12-03 15:22:10|4289.64|4289.64|4289.8|4289.8|4289.8|4289.8|4289.5|4289.5|0
1638544940000|2021-12-03 15:22:20|4289.96|4289.96|4290.24|4290.24|4290.24|4290.24|4289.93|4289.93|0
1638544950000|2021-12-03 15:22:30|4290.55|4290.55|4290.59|4290.59|4290.59|4290.59|4290.4|4290.4|0
1638544960000|2021-12-03 15:22:40|4290.65|4290.65|4290.59|4290.59|4290.65|4290.65|4290.59|4290.59|0
1638544970000|2021-12-03 15:22:50|4290.9|4290.9|4290.4|4290.4|4290.9|4290.9|4290.4|4290.4|0
1638544980000|2021-12-03 15:23:00|4290.09|4290.09|4290.1|4290.1|4290.19|4290.19|4289.88|4289.88|0
1638544990000|2021-12-03 15:23:10|4289.78|4289.78|4289.14|4289.14|4289.78|4289.78|4289.14|4289.14|0
1638545000000|2021-12-03 15:23:20|4288.98|4288.98|4288.84|4288.84|4288.98|4288.98|4288.84|4288.84|0
1638545010000|2021-12-03 15:23:30|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|0
1638545020000|2021-12-03 15:23:40|4289.11|4289.11|4289.32|4289.32|4289.32|4289.32|4289.11|4289.11|0
1638545040000|2021-12-03 15:24:00|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|0
1638545050000|2021-12-03 15:24:10|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|0
1638545060000|2021-12-03 15:24:20|4289.94|4289.94|4290.41|4290.41|4290.41|4290.41|4289.79|4289.79|0
1638545070000|2021-12-03 15:24:30|4290.29|4290.29|4289.81|4289.81|4290.29|4290.29|4289.81|4289.81|0
1638545080000|2021-12-03 15:24:40|4289.9|4289.9|4290|4290|4290|4290|4289.9|4289.9|0
1638545090000|2021-12-03 15:24:50|4290.31|4290.31|4290.78|4290.78|4290.93|4290.93|4290.31|4290.31|0
1638545100000|2021-12-03 15:25:00|4290.47|4290.47|4289.01|4289.01|4290.56|4290.56|4288.86|4288.86|0
1638545110000|2021-12-03 15:25:10|4288.7|4288.7|4288.3|4288.3|4289.01|4289.01|4288.3|4288.3|0
1638545120000|2021-12-03 15:25:20|4287.67|4287.67|4287.94|4287.94|4287.94|4287.94|4287.32|4287.32|0
1638545130000|2021-12-03 15:25:30|4287.79|4287.79|4287.49|4287.49|4288.1|4288.1|4287.49|4287.49|0
1638545140000|2021-12-03 15:25:40|4287.58|4287.58|4287.67|4287.67|4287.67|4287.67|4287.58|4287.58|0
1638545150000|2021-12-03 15:25:50|4287.58|4287.58|4287.73|4287.73|4287.73|4287.73|4287.43|4287.43|0
1638545160000|2021-12-03 15:26:00|4287.94|4287.94|4287.89|4287.89|4287.94|4287.94|4287.89|4287.89|0
1638545170000|2021-12-03 15:26:10|4288.04|4288.04|4288.59|4288.59|4288.59|4288.59|4288.04|4288.04|0
1638545180000|2021-12-03 15:26:20|4288.75|4288.75|4288.53|4288.53|4288.75|4288.75|4288.44|4288.44|0
1638545190000|2021-12-03 15:26:30|4288.38|4288.38|4288.44|4288.44|4288.44|4288.44|4288.13|4288.13|0
1638545200000|2021-12-03 15:26:40|4288.43|4288.43|4288.93|4288.93|4288.93|4288.93|4288.43|4288.43|0
1638545210000|2021-12-03 15:26:50|4288.77|4288.77|4289.97|4289.97|4289.97|4289.97|4288.77|4288.77|0
1638545220000|2021-12-03 15:27:00|4290.03|4290.03|4290.35|4290.35|4290.45|4290.45|4290.03|4290.03|0
1638545230000|2021-12-03 15:27:10|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|0
1638545250000|2021-12-03 15:27:30|4290.35|4290.35|4290.32|4290.32|4290.64|4290.64|4290.32|4290.32|0
1638545260000|2021-12-03 15:27:40|4290.64|4290.64|4290.33|4290.33|4290.64|4290.64|4290.33|4290.33|0
1638545270000|2021-12-03 15:27:50|4290.18|4290.18|4290.02|4290.02|4290.18|4290.18|4290.02|4290.02|0
1638545280000|2021-12-03 15:28:00|4290.12|4290.12|4289.41|4289.41|4290.12|4290.12|4289.41|4289.41|0
1638545290000|2021-12-03 15:28:10|4289.26|4289.26|4288.32|4288.32|4289.26|4289.26|4288.32|4288.32|0
1638545300000|2021-12-03 15:28:20|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|0
1638545310000|2021-12-03 15:28:30|4288.77|4288.77|4288.92|4288.92|4288.92|4288.92|4288.68|4288.68|0
1638545320000|2021-12-03 15:28:40|4288.3|4288.3|4288.51|4288.51|4288.51|4288.51|4288.2|4288.2|0
1638545340000|2021-12-03 15:29:00|4288.81|4288.81|4288.62|4288.62|4288.81|4288.81|4288.62|4288.62|0
1638545350000|2021-12-03 15:29:10|4288.57|4288.57|4288.45|4288.45|4288.72|4288.72|4288.45|4288.45|0
1638545360000|2021-12-03 15:29:20|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|0
1638545370000|2021-12-03 15:29:30|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|0
1638545380000|2021-12-03 15:29:40|4288.49|4288.49|4288.4|4288.4|4288.49|4288.49|4288.4|4288.4|0
1638545390000|2021-12-03 15:29:50|4288.08|4288.08|4287.58|4287.58|4288.08|4288.08|4287.58|4287.58|0
1638545400000|2021-12-03 15:30:00|4288.51|4288.51|4287.99|4287.99|4288.51|4288.51|4287.99|4287.99|0
1638545410000|2021-12-03 15:30:10|4288.03|4288.03|4287.75|4287.75|4288.37|4288.37|4287.44|4287.44|0
1638545420000|2021-12-03 15:30:20|4287.9|4287.9|4288.77|4288.77|4288.77|4288.77|4287.9|4287.9|0
1638545430000|2021-12-03 15:30:30|4288.46|4288.46|4287.81|4287.81|4288.61|4288.61|4287.81|4287.81|0
1638545450000|2021-12-03 15:30:50|4287.63|4287.63|4287.05|4287.05|4287.63|4287.63|4287.05|4287.05|0
1638545460000|2021-12-03 15:31:00|4286.9|4286.9|4287.86|4287.86|4287.86|4287.86|4286.9|4286.9|0
1638545470000|2021-12-03 15:31:10|4287.98|4287.98|4288.07|4288.07|4288.07|4288.07|4287.98|4287.98|0
1638545480000|2021-12-03 15:31:20|4288.17|4288.17|4287.59|4287.59|4288.17|4288.17|4287.59|4287.59|0
1638545490000|2021-12-03 15:31:30|4287.52|4287.52|4286.35|4286.35|4287.67|4287.67|4286.35|4286.35|0
1638545500000|2021-12-03 15:31:40|4286.28|4286.28|4286.03|4286.03|4286.71|4286.71|4286.03|4286.03|0
1638545510000|2021-12-03 15:31:50|4286.01|4286.01|4285.72|4285.72|4286.01|4286.01|4285.32|4285.32|0
1638545520000|2021-12-03 15:32:00|4285.42|4285.42|4285.47|4285.47|4285.47|4285.47|4285.42|4285.42|0
1638545530000|2021-12-03 15:32:10|4285.16|4285.16|4285.01|4285.01|4285.16|4285.16|4285.01|4285.01|0
1638545540000|2021-12-03 15:32:20|4284.7|4284.7|4284.54|4284.54|4284.7|4284.7|4284.54|4284.54|0
1638545550000|2021-12-03 15:32:30|4284.66|4284.66|4284.63|4284.63|4284.66|4284.66|4284.54|4284.54|0
1638545560000|2021-12-03 15:32:40|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|0
1638545570000|2021-12-03 15:32:50|4283.85|4283.85|4284.49|4284.49|4284.49|4284.49|4283.85|4283.85|0
1638545580000|2021-12-03 15:33:00|4284.58|4284.58|4284.98|4284.98|4284.98|4284.98|4284.58|4284.58|0
1638545590000|2021-12-03 15:33:10|4284.89|4284.89|4284.89|4284.89|4284.89|4284.89|4284.89|4284.89|0
1638545600000|2021-12-03 15:33:20|4285.07|4285.07|4284.81|4284.81|4285.13|4285.13|4284.81|4284.81|0
1638545610000|2021-12-03 15:33:30|4284.51|4284.51|4284.4|4284.4|4284.72|4284.72|4284.4|4284.4|0
1638545620000|2021-12-03 15:33:40|4284.25|4284.25|4285.18|4285.18|4285.18|4285.18|4284.25|4284.25|0
1638545630000|2021-12-03 15:33:50|4285.09|4285.09|4285.09|4285.09|4285.4|4285.4|4284.94|4284.94|0
1638545640000|2021-12-03 15:34:00|4285.18|4285.18|4285.73|4285.73|4285.73|4285.73|4285.18|4285.18|0
1638545650000|2021-12-03 15:34:10|4285.69|4285.69|4285.67|4285.67|4285.83|4285.83|4285.67|4285.67|0
1638545660000|2021-12-03 15:34:20|4285.37|4285.37|4285.05|4285.05|4285.37|4285.37|4285.05|4285.05|0
1638545670000|2021-12-03 15:34:30|4284.9|4284.9|4285.25|4285.25|4285.25|4285.25|4284.9|4284.9|0
1638545680000|2021-12-03 15:34:40|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|0
1638545690000|2021-12-03 15:34:50|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|0
1638545700000|2021-12-03 15:35:00|4285.66|4285.66|4285.6|4285.6|4285.66|4285.66|4285.57|4285.57|0
1638545710000|2021-12-03 15:35:10|4285.62|4285.62|4284.19|4284.19|4285.62|4285.62|4284.04|4284.04|0
1638545720000|2021-12-03 15:35:20|4284.23|4284.23|4285.16|4285.16|4285.16|4285.16|4284.23|4284.23|0
1638545730000|2021-12-03 15:35:30|4285.48|4285.48|4284.75|4284.75|4285.48|4285.48|4284.45|4284.45|0
1638545740000|2021-12-03 15:35:40|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|0
1638545750000|2021-12-03 15:35:50|4283.91|4283.91|4284.38|4284.38|4284.38|4284.38|4283.76|4283.76|0
1638545760000|2021-12-03 15:36:00|4284.3|4284.3|4286.11|4286.11|4286.11|4286.11|4284.3|4284.3|0
1638545770000|2021-12-03 15:36:10|4286.22|4286.22|4286.12|4286.12|4286.31|4286.31|4285.94|4285.94|0
1638545780000|2021-12-03 15:36:20|4286.03|4286.03|4285.99|4285.99|4286.03|4286.03|4285.94|4285.94|0
1638545790000|2021-12-03 15:36:30|4286.46|4286.46|4286.15|4286.15|4286.46|4286.46|4286.15|4286.15|0
1638545800000|2021-12-03 15:36:40|4286.06|4286.06|4284.82|4284.82|4286.06|4286.06|4284.82|4284.82|0
1638545810000|2021-12-03 15:36:50|4284.51|4284.51|4284.89|4284.89|4284.89|4284.89|4284.39|4284.39|0
1638545820000|2021-12-03 15:37:00|4284.83|4284.83|4284.9|4284.9|4284.9|4284.9|4284.83|4284.83|0
1638545830000|2021-12-03 15:37:10|4285.22|4285.22|4285.39|4285.39|4285.55|4285.55|4285.22|4285.22|0
1638545840000|2021-12-03 15:37:20|4285.08|4285.08|4285.17|4285.17|4285.17|4285.17|4285.08|4285.08|0
1638545850000|2021-12-03 15:37:30|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|0
1638545860000|2021-12-03 15:37:40|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|0
1638545870000|2021-12-03 15:37:50|4285.39|4285.39|4285.75|4285.75|4285.75|4285.75|4285.39|4285.39|0
1638545880000|2021-12-03 15:38:00|4286.07|4286.07|4286.22|4286.22|4286.22|4286.22|4286.07|4286.07|0
1638545890000|2021-12-03 15:38:10|4286.07|4286.07|4286.26|4286.26|4286.32|4286.32|4285.95|4285.95|0
1638545900000|2021-12-03 15:38:20|4286.41|4286.41|4286.91|4286.91|4286.91|4286.91|4286.41|4286.41|0
1638545910000|2021-12-03 15:38:30|4287.07|4287.07|4287.18|4287.18|4287.18|4287.18|4287.07|4287.07|0
1638545920000|2021-12-03 15:38:40|4287.13|4287.13|4287.46|4287.46|4287.46|4287.46|4287.13|4287.13|0
1638545930000|2021-12-03 15:38:50|4287.51|4287.51|4287.08|4287.08|4287.57|4287.57|4287.08|4287.08|0
1638545940000|2021-12-03 15:39:00|4287.17|4287.17|4286.86|4286.86|4287.17|4287.17|4286.86|4286.86|0
1638545970000|2021-12-03 15:39:30|4286.77|4286.77|4286|4286|4286.77|4286.77|4286|4286|0
1638545980000|2021-12-03 15:39:40|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|0
1638545990000|2021-12-03 15:39:50|4285.61|4285.61|4284.9|4284.9|4285.61|4285.61|4284.74|4284.74|0
1638546000000|2021-12-03 15:40:00|4284.59|4284.59|4285.18|4285.18|4285.18|4285.18|4284.56|4284.56|0
1638546010000|2021-12-03 15:40:10|4285.34|4285.34|4286.08|4286.08|4286.39|4286.39|4285.34|4285.34|0
1638546020000|2021-12-03 15:40:20|4286.04|4286.04|4286|4286|4286.04|4286.04|4286|4286|0
1638546030000|2021-12-03 15:40:30|4285.9|4285.9|4285.59|4285.59|4285.9|4285.9|4285.59|4285.59|0
1638546050000|2021-12-03 15:40:50|4285.57|4285.57|4285.28|4285.28|4285.59|4285.59|4285.28|4285.28|0
1638546060000|2021-12-03 15:41:00|4284.97|4284.97|4284.44|4284.44|4284.97|4284.97|4284.13|4284.13|0
1638546070000|2021-12-03 15:41:10|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|0
1638546080000|2021-12-03 15:41:20|4284.37|4284.37|4284.51|4284.51|4284.6|4284.6|4284.29|4284.29|0
1638546090000|2021-12-03 15:41:30|4284.53|4284.53|4284.36|4284.36|4284.58|4284.58|4284.35|4284.35|0
1638546100000|2021-12-03 15:41:40|4283.61|4283.61|4283|4283|4283.61|4283.61|4282.85|4282.85|0
1638546110000|2021-12-03 15:41:50|4282.82|4282.82|4282.51|4282.51|4282.82|4282.82|4282.51|4282.51|0
1638546120000|2021-12-03 15:42:00|4282.49|4282.49|4282.27|4282.27|4282.49|4282.49|4282.27|4282.27|0
1638546130000|2021-12-03 15:42:10|4282.23|4282.23|4284.62|4284.62|4284.62|4284.62|4282.14|4282.14|0
1638546140000|2021-12-03 15:42:20|4284.5|4284.5|4284.19|4284.19|4284.5|4284.5|4284.04|4284.04|0
1638546150000|2021-12-03 15:42:30|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|4284.19|4284.19|0
1638546160000|2021-12-03 15:42:40|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|0
1638546170000|2021-12-03 15:42:50|4285.01|4285.01|4285.1|4285.1|4285.26|4285.26|4284.95|4284.95|0
1638546180000|2021-12-03 15:43:00|4285.26|4285.26|4285.56|4285.56|4285.56|4285.56|4285.1|4285.1|0
1638546190000|2021-12-03 15:43:10|4285.25|4285.25|4285.34|4285.34|4285.34|4285.34|4285.25|4285.25|0
1638546200000|2021-12-03 15:43:20|4285.97|4285.97|4285.91|4285.91|4285.97|4285.97|4285.91|4285.91|0
1638546210000|2021-12-03 15:43:30|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|0
1638546220000|2021-12-03 15:43:40|4286.06|4286.06|4286.1|4286.1|4286.21|4286.21|4285.73|4285.73|0
1638546230000|2021-12-03 15:43:50|4286.25|4286.25|4285.54|4285.54|4286.25|4286.25|4285.54|4285.54|0
1638546240000|2021-12-03 15:44:00|4285.63|4285.63|4285.82|4285.82|4285.82|4285.82|4285.08|4285.08|0
1638546250000|2021-12-03 15:44:10|4285.83|4285.83|4285.83|4285.83|4285.83|4285.83|4285.83|4285.83|0
1638546260000|2021-12-03 15:44:20|4285.68|4285.68|4285.83|4285.83|4285.83|4285.83|4285.52|4285.52|0
1638546270000|2021-12-03 15:44:30|4285.98|4285.98|4285.51|4285.51|4286.14|4286.14|4285.51|4285.51|0
1638546290000|2021-12-03 15:44:50|4284.9|4284.9|4285.52|4285.52|4285.52|4285.52|4284.58|4284.58|0
1638546300000|2021-12-03 15:45:00|4285.22|4285.22|4285.22|4285.22|4285.37|4285.37|4285.22|4285.22|0
1638546310000|2021-12-03 15:45:10|4285.1|4285.1|4283.8|4283.8|4285.41|4285.41|4283.8|4283.8|0
1638546320000|2021-12-03 15:45:20|4283.76|4283.76|4283.5|4283.5|4283.8|4283.8|4283.5|4283.5|0
1638546330000|2021-12-03 15:45:30|4282.87|4282.87|4283|4283|4283|4283|4282.38|4282.38|0
1638546340000|2021-12-03 15:45:40|4283.31|4283.31|4283.62|4283.62|4283.62|4283.62|4283.31|4283.31|0
1638546350000|2021-12-03 15:45:50|4283.71|4283.71|4283.54|4283.54|4283.83|4283.83|4283.54|4283.54|0
1638546360000|2021-12-03 15:46:00|4283.6|4283.6|4284.99|4284.99|4284.99|4284.99|4283.6|4283.6|0
1638546370000|2021-12-03 15:46:10|4285.31|4285.31|4285.53|4285.53|4285.53|4285.53|4285.31|4285.31|0
1638546380000|2021-12-03 15:46:20|4285.43|4285.43|4285.52|4285.52|4285.52|4285.52|4285.43|4285.43|0
1638546390000|2021-12-03 15:46:30|4285.2|4285.2|4284.72|4284.72|4285.2|4285.2|4284.72|4284.72|0
1638546400000|2021-12-03 15:46:40|4284.25|4284.25|4284.4|4284.4|4284.56|4284.56|4284.25|4284.25|0
1638546410000|2021-12-03 15:46:50|4284.45|4284.45|4284.75|4284.75|4284.91|4284.91|4284.45|4284.45|0
1638546420000|2021-12-03 15:47:00|4284.79|4284.79|4285.36|4285.36|4285.36|4285.36|4284.79|4284.79|0
1638546430000|2021-12-03 15:47:10|4285.2|4285.2|4284.89|4284.89|4285.2|4285.2|4284.89|4284.89|0
1638546440000|2021-12-03 15:47:20|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|0
1638546450000|2021-12-03 15:47:30|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|0
1638546460000|2021-12-03 15:47:40|4284.68|4284.68|4284.12|4284.12|4284.68|4284.68|4283.27|4283.27|0
1638546470000|2021-12-03 15:47:50|4283.97|4283.97|4284.08|4284.08|4284.12|4284.12|4283.97|4283.97|0
1638546480000|2021-12-03 15:48:00|4284.17|4284.17|4284.48|4284.48|4284.48|4284.48|4284.17|4284.17|0
1638546490000|2021-12-03 15:48:10|4284.63|4284.63|4284.48|4284.48|4284.63|4284.63|4284.48|4284.48|0
1638546500000|2021-12-03 15:48:20|4284.02|4284.02|4283.96|4283.96|4284.02|4284.02|4283.87|4283.87|0
1638546510000|2021-12-03 15:48:30|4284.17|4284.17|4283.86|4283.86|4284.17|4284.17|4283.86|4283.86|0
1638546520000|2021-12-03 15:48:40|4284.01|4284.01|4283.85|4283.85|4284.01|4284.01|4283.85|4283.85|0
1638546530000|2021-12-03 15:48:50|4284.01|4284.01|4284.25|4284.25|4284.25|4284.25|4283.85|4283.85|0
1638546540000|2021-12-03 15:49:00|4284.1|4284.1|4284.21|4284.21|4284.21|4284.21|4283.85|4283.85|0
1638546550000|2021-12-03 15:49:10|4284.26|4284.26|4285.2|4285.2|4285.2|4285.2|4284.26|4284.26|0
1638546560000|2021-12-03 15:49:20|4285.29|4285.29|4284.98|4284.98|4285.29|4285.29|4284.98|4284.98|0
1638546570000|2021-12-03 15:49:30|4284.67|4284.67|4284.86|4284.86|4284.86|4284.86|4284.67|4284.67|0
1638546580000|2021-12-03 15:49:40|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|0
1638546590000|2021-12-03 15:49:50|4284.64|4284.64|4284.6|4284.6|4284.69|4284.69|4284.6|4284.6|0
1638546600000|2021-12-03 15:50:00|4284.66|4284.66|4284.35|4284.35|4284.66|4284.66|4284.35|4284.35|0
1638546610000|2021-12-03 15:50:10|4284.66|4284.66|4284.97|4284.97|4284.97|4284.97|4284.66|4284.66|0
1638546620000|2021-12-03 15:50:20|4284.93|4284.93|4284|4284|4284.93|4284.93|4284|4284|0
1638546630000|2021-12-03 15:50:30|4283.69|4283.69|4283.78|4283.78|4283.78|4283.78|4283.69|4283.69|0
1638546650000|2021-12-03 15:50:50|4283.69|4283.69|4283.5|4283.5|4283.69|4283.69|4283.35|4283.35|0
1638546660000|2021-12-03 15:51:00|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|0
1638546670000|2021-12-03 15:51:10|4283.54|4283.54|4283.6|4283.6|4283.6|4283.6|4283.54|4283.54|0
1638546680000|2021-12-03 15:51:20|4283.51|4283.51|4283.04|4283.04|4283.51|4283.51|4283.04|4283.04|0
1638546690000|2021-12-03 15:51:30|4282.73|4282.73|4283.04|4283.04|4283.04|4283.04|4282.73|4282.73|0
1638546700000|2021-12-03 15:51:40|4283.19|4283.19|4283.33|4283.33|4283.82|4283.82|4283.19|4283.19|0
1638546710000|2021-12-03 15:51:50|4283.27|4283.27|4283.38|4283.38|4283.38|4283.38|4283.23|4283.23|0
1638546720000|2021-12-03 15:52:00|4283.48|4283.48|4283.16|4283.16|4283.48|4283.48|4283.16|4283.16|0
1638546730000|2021-12-03 15:52:10|4283.31|4283.31|4283.47|4283.47|4283.47|4283.47|4283.31|4283.31|0
1638546740000|2021-12-03 15:52:20|4283.78|4283.78|4284.18|4284.18|4284.34|4284.34|4283.78|4283.78|0
1638546750000|2021-12-03 15:52:30|4284.27|4284.27|4284.21|4284.21|4284.27|4284.27|4283.78|4283.78|0
1638546760000|2021-12-03 15:52:40|4283.74|4283.74|4284.14|4284.14|4284.14|4284.14|4283.74|4283.74|0
1638546770000|2021-12-03 15:52:50|4283.99|4283.99|4284.43|4284.43|4284.43|4284.43|4283.71|4283.71|0
1638546780000|2021-12-03 15:53:00|4284.12|4284.12|4284.12|4284.12|4284.43|4284.43|4283.66|4283.66|0
1638546790000|2021-12-03 15:53:10|4283.97|4283.97|4283.04|4283.04|4283.97|4283.97|4283.04|4283.04|0
1638546800000|2021-12-03 15:53:20|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|0
1638546810000|2021-12-03 15:53:30|4282.82|4282.82|4283.57|4283.57|4283.61|4283.61|4282.82|4282.82|0
1638546820000|2021-12-03 15:53:40|4282.63|4282.63|4282.05|4282.05|4282.67|4282.67|4282.05|4282.05|0
1638546830000|2021-12-03 15:53:50|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|0
1638546840000|2021-12-03 15:54:00|4281.83|4281.83|4281.98|4281.98|4281.98|4281.98|4281.83|4281.83|0
1638546850000|2021-12-03 15:54:10|4281.89|4281.89|4281.64|4281.64|4281.89|4281.89|4281.64|4281.64|0
1638546870000|2021-12-03 15:54:30|4281.74|4281.74|4281.11|4281.11|4281.74|4281.74|4280.8|4280.8|0
1638546880000|2021-12-03 15:54:40|4280.8|4280.8|4280.95|4280.95|4280.95|4280.95|4280.8|4280.8|0
1638546890000|2021-12-03 15:54:50|4281.11|4281.11|4282.25|4282.25|4282.25|4282.25|4281.11|4281.11|0
1638546900000|2021-12-03 15:55:00|4282.31|4282.31|4281.23|4281.23|4282.43|4282.43|4281.23|4281.23|0
1638546910000|2021-12-03 15:55:10|4281.54|4281.54|4280.89|4280.89|4281.54|4281.54|4280.89|4280.89|0
1638546920000|2021-12-03 15:55:20|4280.58|4280.58|4280.63|4280.63|4280.67|4280.67|4280.58|4280.58|0
1638546930000|2021-12-03 15:55:30|4280.48|4280.48|4280.51|4280.51|4280.63|4280.63|4280.48|4280.48|0
1638546940000|2021-12-03 15:55:40|4281.14|4281.14|4281.29|4281.29|4281.29|4281.29|4281.14|4281.14|0
1638546950000|2021-12-03 15:55:50|4281.6|4281.6|4281.69|4281.69|4281.69|4281.69|4281.6|4281.6|0
1638546970000|2021-12-03 15:56:10|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|0
1638546980000|2021-12-03 15:56:20|4282|4282|4282|4282|4282|4282|4282|4282|0
1638546990000|2021-12-03 15:56:30|4281.85|4281.85|4281.6|4281.6|4281.85|4281.85|4281.51|4281.51|0
1638547010000|2021-12-03 15:56:50|4281.66|4281.66|4282.43|4282.43|4282.47|4282.47|4281.66|4281.66|0
1638547020000|2021-12-03 15:57:00|4282.74|4282.74|4283.02|4283.02|4283.02|4283.02|4282.74|4282.74|0
1638547030000|2021-12-03 15:57:10|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|0
1638547040000|2021-12-03 15:57:20|4283.46|4283.46|4283.46|4283.46|4283.46|4283.46|4283.36|4283.36|0
1638547050000|2021-12-03 15:57:30|4283.77|4283.77|4283.49|4283.49|4283.77|4283.77|4283.49|4283.49|0
1638547060000|2021-12-03 15:57:40|4283.34|4283.34|4283.59|4283.59|4283.59|4283.59|4283.34|4283.34|0
1638547070000|2021-12-03 15:57:50|4283.53|4283.53|4282.5|4282.5|4283.53|4283.53|4282.5|4282.5|0
1638547080000|2021-12-03 15:58:00|4282.81|4282.81|4282.34|4282.34|4282.81|4282.81|4282.34|4282.34|0
1638547100000|2021-12-03 15:58:20|4282.35|4282.35|4282.35|4282.35|4282.35|4282.35|4282.35|4282.35|0
1638547110000|2021-12-03 15:58:30|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|0
1638547120000|2021-12-03 15:58:40|4282.54|4282.54|4281.91|4281.91|4282.54|4282.54|4281.91|4281.91|0
1638547130000|2021-12-03 15:58:50|4281.82|4281.82|4281.09|4281.09|4281.82|4281.82|4280.78|4280.78|0
1638547140000|2021-12-03 15:59:00|4280.78|4280.78|4280.58|4280.58|4280.78|4280.78|4280.46|4280.46|0
1638547150000|2021-12-03 15:59:10|4280.59|4280.59|4280.43|4280.43|4280.59|4280.59|4280.43|4280.43|0
1638547160000|2021-12-03 15:59:20|4280.38|4280.38|4280.29|4280.29|4280.38|4280.38|4280.29|4280.29|0
1638547170000|2021-12-03 15:59:30|4280.6|4280.6|4280.51|4280.51|4280.6|4280.6|4280.51|4280.51|0
1638547180000|2021-12-03 15:59:40|4280.6|4280.6|4280.45|4280.45|4280.6|4280.6|4280.45|4280.45|0
1638547190000|2021-12-03 15:59:50|4280.41|4280.41|4280.6|4280.6|4280.6|4280.6|4280.26|4280.26|0
1638547200000|2021-12-03 16:00:00|4280.2|4280.2|4279.89|4279.89|4280.26|4280.26|4279.89|4279.89|0
1638547210000|2021-12-03 16:00:10|4279.83|4279.83|4280.43|4280.43|4280.49|4280.49|4279.83|4279.83|0
1638547220000|2021-12-03 16:00:20|4280.28|4280.28|4279.35|4279.35|4280.28|4280.28|4279.35|4279.35|0
1638547230000|2021-12-03 16:00:30|4279.17|4279.17|4279.23|4279.23|4279.23|4279.23|4279.17|4279.17|0
1638547240000|2021-12-03 16:00:40|4279.54|4279.54|4279.39|4279.39|4279.54|4279.54|4279.39|4279.39|0
1638547250000|2021-12-03 16:00:50|4279.95|4279.95|4280.26|4280.26|4280.26|4280.26|4279.95|4279.95|0
1638547270000|2021-12-03 16:01:10|4280.57|4280.57|4280.66|4280.66|4280.66|4280.66|4280.57|4280.57|0
1638547280000|2021-12-03 16:01:20|4280.65|4280.65|4280.66|4280.66|4280.66|4280.66|4280.65|4280.65|0
1638547290000|2021-12-03 16:01:30|4280.51|4280.51|4280.06|4280.06|4280.51|4280.51|4280.06|4280.06|0
1638547300000|2021-12-03 16:01:40|4279.6|4279.6|4278.82|4278.82|4279.6|4279.6|4278.82|4278.82|0
1638547310000|2021-12-03 16:01:50|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|0
1638547320000|2021-12-03 16:02:00|4278.82|4278.82|4278.76|4278.76|4278.82|4278.82|4278.66|4278.66|0
1638547330000|2021-12-03 16:02:10|4278.85|4278.85|4279.16|4279.16|4279.16|4279.16|4278.85|4278.85|0
1638547340000|2021-12-03 16:02:20|4279.31|4279.31|4279.31|4279.31|4279.31|4279.31|4279.01|4279.01|0
1638547360000|2021-12-03 16:02:40|4279|4279|4278.91|4278.91|4279|4279|4278.91|4278.91|0
1638547370000|2021-12-03 16:02:50|4279.69|4279.69|4280.8|4280.8|4280.8|4280.8|4279.69|4279.69|0
1638547380000|2021-12-03 16:03:00|4280.95|4280.95|4279.56|4279.56|4280.95|4280.95|4279.56|4279.56|0
1638547390000|2021-12-03 16:03:10|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|0
1638547400000|2021-12-03 16:03:20|4279.83|4279.83|4279.68|4279.68|4279.83|4279.83|4279.68|4279.68|0
1638547410000|2021-12-03 16:03:30|4279.58|4279.58|4279.74|4279.74|4279.74|4279.74|4279.58|4279.58|0
1638547420000|2021-12-03 16:03:40|4279.89|4279.89|4279.11|4279.11|4279.89|4279.89|4278.95|4278.95|0
1638547440000|2021-12-03 16:04:00|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|0
1638547450000|2021-12-03 16:04:10|4278.74|4278.74|4278.83|4278.83|4278.83|4278.83|4278.74|4278.74|0
1638547460000|2021-12-03 16:04:20|4278.93|4278.93|4279.24|4279.24|4279.24|4279.24|4278.93|4278.93|0
1638547470000|2021-12-03 16:04:30|4278.93|4278.93|4279.02|4279.02|4279.02|4279.02|4278.93|4278.93|0
1638547480000|2021-12-03 16:04:40|4279.33|4279.33|4278.01|4278.01|4279.33|4279.33|4278.01|4278.01|0
1638547490000|2021-12-03 16:04:50|4278.64|4278.64|4278.64|4278.64|4278.64|4278.64|4278.64|4278.64|0
1638547500000|2021-12-03 16:05:00|4278.33|4278.33|4278.28|4278.28|4278.33|4278.33|4278.28|4278.28|0
1638547510000|2021-12-03 16:05:10|4278.12|4278.12|4278.08|4278.08|4278.12|4278.12|4277.78|4277.78|0
1638547520000|2021-12-03 16:05:20|4277.77|4277.77|4277.74|4277.74|4277.89|4277.89|4277.58|4277.58|0
1638547530000|2021-12-03 16:05:30|4278.05|4278.05|4278|4278|4278.05|4278.05|4278|4278|0
1638547540000|2021-12-03 16:05:40|4277.98|4277.98|4277.98|4277.98|4277.98|4277.98|4277.98|4277.98|0
1638547550000|2021-12-03 16:05:50|4278.29|4278.29|4278.29|4278.29|4278.29|4278.29|4278.29|4278.29|0
1638547560000|2021-12-03 16:06:00|4278.2|4278.2|4277.57|4277.57|4278.2|4278.2|4277.57|4277.57|0
1638547570000|2021-12-03 16:06:10|4277.88|4277.88|4277.26|4277.26|4277.88|4277.88|4277.26|4277.26|0
1638547580000|2021-12-03 16:06:20|4277.57|4277.57|4277.75|4277.75|4278.03|4278.03|4277.57|4277.57|0
1638547590000|2021-12-03 16:06:30|4277.81|4277.81|4278.12|4278.12|4278.12|4278.12|4277.81|4277.81|0
1638547600000|2021-12-03 16:06:40|4277.81|4277.81|4277.04|4277.04|4277.81|4277.81|4277.04|4277.04|0
1638547610000|2021-12-03 16:06:50|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|4277.66|0
1638547620000|2021-12-03 16:07:00|4277.54|4277.54|4277.66|4277.66|4277.66|4277.66|4277.54|4277.54|0
1638547640000|2021-12-03 16:07:20|4278.29|4278.29|4279.18|4279.18|4279.18|4279.18|4278.29|4278.29|0
1638547650000|2021-12-03 16:07:30|4279.03|4279.03|4279.5|4279.5|4279.5|4279.5|4279.03|4279.03|0
1638547660000|2021-12-03 16:07:40|4279.19|4279.19|4279.35|4279.35|4279.5|4279.5|4279.19|4279.19|0
1638547670000|2021-12-03 16:07:50|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|0
1638547680000|2021-12-03 16:08:00|4279.2|4279.2|4279.2|4279.2|4279.2|4279.2|4279.2|4279.2|0
1638547690000|2021-12-03 16:08:10|4279.14|4279.14|4279.08|4279.08|4279.14|4279.14|4279.08|4279.08|0
1638547700000|2021-12-03 16:08:20|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|0
1638547710000|2021-12-03 16:08:30|4278.71|4278.71|4279.19|4279.19|4279.19|4279.19|4278.71|4278.71|0
1638547720000|2021-12-03 16:08:40|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|0
1638547740000|2021-12-03 16:09:00|4279.49|4279.49|4279.4|4279.4|4279.49|4279.49|4279.4|4279.4|0
1638547750000|2021-12-03 16:09:10|4279.09|4279.09|4279.72|4279.72|4279.72|4279.72|4279.09|4279.09|0
1638547760000|2021-12-03 16:09:20|4279.83|4279.83|4279.93|4279.93|4279.99|4279.99|4279.83|4279.83|0
1638547770000|2021-12-03 16:09:30|4280.86|4280.86|4280.55|4280.55|4280.86|4280.86|4280.24|4280.24|0
1638547780000|2021-12-03 16:09:40|4280.53|4280.53|4280.4|4280.4|4280.53|4280.53|4280.18|4280.18|0
1638547790000|2021-12-03 16:09:50|4280.55|4280.55|4280.74|4280.74|4280.74|4280.74|4280.53|4280.53|0
1638547800000|2021-12-03 16:10:00|4281.05|4281.05|4281.04|4281.04|4281.38|4281.38|4281.04|4281.04|0
1638547810000|2021-12-03 16:10:10|4280.95|4280.95|4280.9|4280.9|4281.57|4281.57|4280.64|4280.64|0
1638547820000|2021-12-03 16:10:20|4280.87|4280.87|4280.57|4280.57|4280.87|4280.87|4280.57|4280.57|0
1638547830000|2021-12-03 16:10:30|4280.26|4280.26|4279.94|4279.94|4280.26|4280.26|4279.94|4279.94|0
1638547840000|2021-12-03 16:10:40|4279.83|4279.83|4278.99|4278.99|4279.83|4279.83|4278.68|4278.68|0
1638547850000|2021-12-03 16:10:50|4279.14|4279.14|4278.99|4278.99|4279.14|4279.14|4278.99|4278.99|0
1638547860000|2021-12-03 16:11:00|4278.84|4278.84|4279.05|4279.05|4279.05|4279.05|4278.59|4278.59|0
1638547870000|2021-12-03 16:11:10|4278.75|4278.75|4279.06|4279.06|4279.06|4279.06|4278.75|4278.75|0
1638547880000|2021-12-03 16:11:20|4279.37|4279.37|4279.64|4279.64|4279.64|4279.64|4279.37|4279.37|0
1638547890000|2021-12-03 16:11:30|4279.79|4279.79|4279.48|4279.48|4279.79|4279.79|4279.48|4279.48|0
1638547900000|2021-12-03 16:11:40|4279.42|4279.42|4279.42|4279.42|4279.42|4279.42|4279.42|4279.42|0
1638547910000|2021-12-03 16:11:50|4279.51|4279.51|4279.57|4279.57|4279.57|4279.57|4279.51|4279.51|0
1638547920000|2021-12-03 16:12:00|4279.42|4279.42|4279.35|4279.35|4279.42|4279.42|4279.27|4279.27|0
1638547930000|2021-12-03 16:12:10|4279.04|4279.04|4279.04|4279.04|4279.04|4279.04|4278.98|4278.98|0
1638547940000|2021-12-03 16:12:20|4278.73|4278.73|4278.42|4278.42|4278.73|4278.73|4278.42|4278.42|0
1638547950000|2021-12-03 16:12:30|4278.3|4278.3|4278.77|4278.77|4278.77|4278.77|4277.83|4277.83|0
1638547960000|2021-12-03 16:12:40|4278.68|4278.68|4278.68|4278.68|4278.68|4278.68|4278.53|4278.53|0
1638547970000|2021-12-03 16:12:50|4278.53|4278.53|4278.68|4278.68|4278.68|4278.68|4278.37|4278.37|0
1638547980000|2021-12-03 16:13:00|4278.63|4278.63|4278.78|4278.78|4278.78|4278.78|4278.63|4278.63|0
1638548000000|2021-12-03 16:13:20|4278.87|4278.87|4278.96|4278.96|4278.96|4278.96|4278.87|4278.87|0
1638548010000|2021-12-03 16:13:30|4279.02|4279.02|4278.83|4278.83|4279.02|4279.02|4278.83|4278.83|0
1638548030000|2021-12-03 16:13:50|4278.98|4278.98|4279.01|4279.01|4279.01|4279.01|4278.98|4278.98|0
1638548040000|2021-12-03 16:14:00|4279.1|4279.1|4279.1|4279.1|4279.1|4279.1|4279.1|4279.1|0
1638548050000|2021-12-03 16:14:10|4278.79|4278.79|4278.57|4278.57|4278.79|4278.79|4278.32|4278.32|0
1638548060000|2021-12-03 16:14:20|4278.42|4278.42|4278.29|4278.29|4278.42|4278.42|4278.29|4278.29|0
1638548070000|2021-12-03 16:14:30|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|0
1638548080000|2021-12-03 16:14:40|4278.04|4278.04|4278.97|4278.97|4278.97|4278.97|4278.04|4278.04|0
1638548090000|2021-12-03 16:14:50|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|0
1638548100000|2021-12-03 16:15:00|4279.19|4279.19|4278.99|4278.99|4279.66|4279.66|4278.99|4278.99|0
1638548110000|2021-12-03 16:15:10|4278.68|4278.68|4278.68|4278.68|4278.68|4278.68|4278.68|4278.68|0
1638548120000|2021-12-03 16:15:20|4278.56|4278.56|4278.22|4278.22|4278.56|4278.56|4278.22|4278.22|0
1638548130000|2021-12-03 16:15:30|4278.18|4278.18|4278.14|4278.14|4278.18|4278.18|4278.14|4278.14|0
1638548150000|2021-12-03 16:15:50|4278.08|4278.08|4277.06|4277.06|4278.08|4278.08|4276.97|4276.97|0
1638548160000|2021-12-03 16:16:00|4277.02|4277.02|4277.33|4277.33|4277.33|4277.33|4277.02|4277.02|0
1638548180000|2021-12-03 16:16:20|4277.26|4277.26|4276.84|4276.84|4277.26|4277.26|4276.83|4276.83|0
1638548190000|2021-12-03 16:16:30|4276.21|4276.21|4276.21|4276.21|4276.21|4276.21|4276.21|4276.21|0
1638548200000|2021-12-03 16:16:40|4276.53|4276.53|4276.21|4276.21|4276.53|4276.53|4276.21|4276.21|0
1638548210000|2021-12-03 16:16:50|4276.53|4276.53|4276.49|4276.49|4276.53|4276.53|4276.49|4276.49|0
1638548220000|2021-12-03 16:17:00|4276.43|4276.43|4276.69|4276.69|4276.69|4276.69|4276.43|4276.43|0
1638548230000|2021-12-03 16:17:10|4276.63|4276.63|4276.57|4276.57|4276.72|4276.72|4276.41|4276.41|0
1638548240000|2021-12-03 16:17:20|4276.26|4276.26|4276.2|4276.2|4276.35|4276.35|4276.2|4276.2|0
1638548250000|2021-12-03 16:17:30|4276.28|4276.28|4275.77|4275.77|4276.37|4276.37|4275.75|4275.75|0
1638548260000|2021-12-03 16:17:40|4275.47|4275.47|4275.62|4275.62|4275.74|4275.74|4275.42|4275.42|0
1638548270000|2021-12-03 16:17:50|4275.71|4275.71|4276.26|4276.26|4276.26|4276.26|4275.49|4275.49|0
1638548280000|2021-12-03 16:18:00|4276.35|4276.35|4276.7|4276.7|4276.79|4276.79|4276.35|4276.35|0
1638548290000|2021-12-03 16:18:10|4276.79|4276.79|4276.82|4276.82|4276.83|4276.83|4276.77|4276.77|0
1638548300000|2021-12-03 16:18:20|4276.73|4276.73|4276.73|4276.73|4276.73|4276.73|4276.73|4276.73|0
1638548310000|2021-12-03 16:18:30|4277.04|4277.04|4277.04|4277.04|4277.35|4277.35|4277.04|4277.04|0
1638548330000|2021-12-03 16:18:50|4277.13|4277.13|4277.13|4277.13|4277.13|4277.13|4277.13|4277.13|0
1638548340000|2021-12-03 16:19:00|4277.29|4277.29|4277.26|4277.26|4277.29|4277.29|4277.26|4277.26|0
1638548350000|2021-12-03 16:19:10|4277.31|4277.31|4277.56|4277.56|4277.56|4277.56|4277.25|4277.25|0
1638548370000|2021-12-03 16:19:30|4277.87|4277.87|4277.91|4277.91|4277.91|4277.91|4277.87|4277.87|0
1638548380000|2021-12-03 16:19:40|4278.54|4278.54|4278.72|4278.72|4279.03|4279.03|4278.54|4278.54|0
1638548390000|2021-12-03 16:19:50|4278.62|4278.62|4278.59|4278.59|4278.74|4278.74|4278.59|4278.59|0
1638548400000|2021-12-03 16:20:00|4278.53|4278.53|4279.15|4279.15|4279.15|4279.15|4278.53|4278.53|0
1638548410000|2021-12-03 16:20:10|4279.06|4279.06|4278.81|4278.81|4279.12|4279.12|4278.81|4278.81|0
1638548420000|2021-12-03 16:20:20|4278.69|4278.69|4278.81|4278.81|4278.81|4278.81|4278.69|4278.69|0
1638548430000|2021-12-03 16:20:30|4278.96|4278.96|4279.05|4279.05|4279.05|4279.05|4278.96|4278.96|0
1638548440000|2021-12-03 16:20:40|4279.01|4279.01|4278.58|4278.58|4279.1|4279.1|4278.58|4278.58|0
1638548450000|2021-12-03 16:20:50|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|0
1638548460000|2021-12-03 16:21:00|4278.98|4278.98|4279.27|4279.27|4279.29|4279.29|4278.98|4278.98|0
1638548470000|2021-12-03 16:21:10|4279.58|4279.58|4280.06|4280.06|4280.06|4280.06|4279.58|4279.58|0
1638548480000|2021-12-03 16:21:20|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|0
1638548490000|2021-12-03 16:21:30|4280.06|4280.06|4279.85|4279.85|4280.06|4280.06|4279.81|4279.81|0
1638548500000|2021-12-03 16:21:40|4280.01|4280.01|4280.07|4280.07|4280.07|4280.07|4280.01|4280.01|0
1638548510000|2021-12-03 16:21:50|4280.16|4280.16|4280.16|4280.16|4280.16|4280.16|4280.16|4280.16|0
1638548520000|2021-12-03 16:22:00|4279.85|4279.85|4279.94|4279.94|4279.94|4279.94|4279.85|4279.85|0
1638548530000|2021-12-03 16:22:10|4279.85|4279.85|4279.85|4279.85|4279.85|4279.85|4279.85|4279.85|0
1638548550000|2021-12-03 16:22:30|4280.47|4280.47|4280.67|4280.67|4280.67|4280.67|4280.47|4280.47|0
1638548560000|2021-12-03 16:22:40|4280.98|4280.98|4281.01|4281.01|4281.07|4281.07|4280.98|4280.98|0
1638548570000|2021-12-03 16:22:50|4280.92|4280.92|4281.01|4281.01|4281.01|4281.01|4280.92|4280.92|0
1638548580000|2021-12-03 16:23:00|4280.97|4280.97|4280.93|4280.93|4280.97|4280.97|4280.93|4280.93|0
1638548600000|2021-12-03 16:23:20|4280.47|4280.47|4279.98|4279.98|4280.47|4280.47|4279.98|4279.98|0
1638548610000|2021-12-03 16:23:30|4280.02|4280.02|4280.08|4280.08|4280.08|4280.08|4279.93|4279.93|0
1638548620000|2021-12-03 16:23:40|4280.4|4280.4|4280.85|4280.85|4280.85|4280.85|4280.3|4280.3|0
1638548630000|2021-12-03 16:23:50|4280.79|4280.79|4280.23|4280.23|4280.85|4280.85|4280.23|4280.23|0
1638548640000|2021-12-03 16:24:00|4280.07|4280.07|4279.76|4279.76|4280.07|4280.07|4279.76|4279.76|0
1638548650000|2021-12-03 16:24:10|4279.45|4279.45|4278.8|4278.8|4279.45|4279.45|4278.8|4278.8|0
1638548660000|2021-12-03 16:24:20|4278.89|4278.89|4278.99|4278.99|4279.2|4279.2|4278.89|4278.89|0
1638548670000|2021-12-03 16:24:30|4278.68|4278.68|4278.99|4278.99|4278.99|4278.99|4278.68|4278.68|0
1638548680000|2021-12-03 16:24:40|4278.68|4278.68|4278.21|4278.21|4278.68|4278.68|4278.21|4278.21|0
1638548690000|2021-12-03 16:24:50|4277.9|4277.9|4277.9|4277.9|4277.9|4277.9|4277.9|4277.9|0
1638548700000|2021-12-03 16:25:00|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|0
1638548710000|2021-12-03 16:25:10|4278.37|4278.37|4278.21|4278.21|4278.37|4278.37|4278.21|4278.21|0
1638548720000|2021-12-03 16:25:20|4278.22|4278.22|4278.22|4278.22|4278.22|4278.22|4278.22|4278.22|0
1638548730000|2021-12-03 16:25:30|4278.07|4278.07|4278.72|4278.72|4278.72|4278.72|4277.92|4277.92|0
1638548760000|2021-12-03 16:26:00|4279.34|4279.34|4278.93|4278.93|4279.34|4279.34|4278.93|4278.93|0
1638548770000|2021-12-03 16:26:10|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|0
1638548780000|2021-12-03 16:26:20|4279.65|4279.65|4279.55|4279.55|4279.74|4279.74|4279.53|4279.53|0
1638548790000|2021-12-03 16:26:30|4279.6|4279.6|4279.6|4279.6|4279.6|4279.6|4279.6|4279.6|0
1638548800000|2021-12-03 16:26:40|4279.69|4279.69|4279.3|4279.3|4279.69|4279.69|4279.3|4279.3|0
1638548810000|2021-12-03 16:26:50|4279.32|4279.32|4279.63|4279.63|4279.65|4279.65|4279.32|4279.32|0
1638548820000|2021-12-03 16:27:00|4279.93|4279.93|4280.77|4280.77|4280.77|4280.77|4279.93|4279.93|0
1638548830000|2021-12-03 16:27:10|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|0
1638548840000|2021-12-03 16:27:20|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|0
1638548850000|2021-12-03 16:27:30|4280.2|4280.2|4280.2|4280.2|4280.2|4280.2|4280.2|4280.2|0
1638548860000|2021-12-03 16:27:40|4279.88|4279.88|4279.43|4279.43|4279.88|4279.88|4279.43|4279.43|0
1638548870000|2021-12-03 16:27:50|4279.28|4279.28|4278.81|4278.81|4279.28|4279.28|4278.81|4278.81|0
1638548880000|2021-12-03 16:28:00|4278.96|4278.96|4278.59|4278.59|4278.96|4278.96|4278.59|4278.59|0
1638548890000|2021-12-03 16:28:10|4278.44|4278.44|4278.06|4278.06|4278.44|4278.44|4277.79|4277.79|0
1638548900000|2021-12-03 16:28:20|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|0
1638548910000|2021-12-03 16:28:30|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|0
1638548920000|2021-12-03 16:28:40|4277.35|4277.35|4276.88|4276.88|4277.35|4277.35|4276.88|4276.88|0
1638548930000|2021-12-03 16:28:50|4276.74|4276.74|4276.18|4276.18|4276.74|4276.74|4275.87|4275.87|0
1638548940000|2021-12-03 16:29:00|4276.33|4276.33|4276.41|4276.41|4276.42|4276.42|4276.33|4276.33|0
1638548950000|2021-12-03 16:29:10|4276.1|4276.1|4275.67|4275.67|4276.1|4276.1|4275.67|4275.67|0
1638548960000|2021-12-03 16:29:20|4275.36|4275.36|4275.45|4275.45|4275.45|4275.45|4275.36|4275.36|0
1638548970000|2021-12-03 16:29:30|4275.76|4275.76|4277.24|4277.24|4277.24|4277.24|4275.76|4275.76|0
1638548980000|2021-12-03 16:29:40|4277.27|4277.27|4278.18|4278.18|4278.18|4278.18|4277.27|4277.27|0
1638548990000|2021-12-03 16:29:50|4277.88|4277.88|4277.04|4277.04|4278.27|4278.27|4276.64|4276.64|0
1638778500000|2021-12-06 08:15:00|4301.64|4301.64|4305.16|4305.16|4305.25|4305.25|4301.64|4301.64|0
1638778510000|2021-12-06 08:15:10|4305|4305|4303.09|4303.09|4305|4305|4303.09|4303.09|0
1638778520000|2021-12-06 08:15:20|4302.47|4302.47|4303.49|4303.49|4303.49|4303.49|4302.47|4302.47|0
1638778530000|2021-12-06 08:15:30|4303.95|4303.95|4303.81|4303.81|4303.95|4303.95|4303.73|4303.73|0
1638778540000|2021-12-06 08:15:40|4304.27|4304.27|4302.07|4302.07|4304.27|4304.27|4301.92|4301.92|0
1638778550000|2021-12-06 08:15:50|4302.19|4302.19|4302.55|4302.55|4302.55|4302.55|4302.19|4302.19|0
1638778560000|2021-12-06 08:16:00|4302.31|4302.31|4302.25|4302.25|4302.31|4302.31|4302.25|4302.25|0
1638778570000|2021-12-06 08:16:10|4302.35|4302.35|4302.35|4302.35|4302.35|4302.35|4302.35|4302.35|0
1638778580000|2021-12-06 08:16:20|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|0
1638778590000|2021-12-06 08:16:30|4302.24|4302.24|4302.36|4302.36|4302.36|4302.36|4302.24|4302.24|0
1638778600000|2021-12-06 08:16:40|4302.05|4302.05|4302.25|4302.25|4302.25|4302.25|4301.99|4301.99|0
1638778610000|2021-12-06 08:16:50|4302.56|4302.56|4302.87|4302.87|4303.03|4303.03|4302.56|4302.56|0
1638778620000|2021-12-06 08:17:00|4303.15|4303.15|4303|4303|4303.15|4303.15|4303|4303|0
1638778630000|2021-12-06 08:17:10|4302.7|4302.7|4303.21|4303.21|4303.79|4303.79|4302.7|4302.7|0
1638778650000|2021-12-06 08:17:30|4303.17|4303.17|4302.22|4302.22|4303.34|4303.34|4302.22|4302.22|0
1638778660000|2021-12-06 08:17:40|4301.46|4301.46|4300.23|4300.23|4301.46|4301.46|4300.23|4300.23|0
1638778670000|2021-12-06 08:17:50|4299.92|4299.92|4299.6|4299.6|4299.92|4299.92|4299.6|4299.6|0
1638778680000|2021-12-06 08:18:00|4299.51|4299.51|4299.8|4299.8|4299.8|4299.8|4298.26|4298.26|0
1638778690000|2021-12-06 08:18:10|4299.65|4299.65|4299.5|4299.5|4299.65|4299.65|4299.5|4299.5|0
1638778700000|2021-12-06 08:18:20|4299.54|4299.54|4299.44|4299.44|4299.54|4299.54|4299.44|4299.44|0
1638778710000|2021-12-06 08:18:30|4300.07|4300.07|4300.44|4300.44|4300.5|4300.5|4299.94|4299.94|0
1638778720000|2021-12-06 08:18:40|4300.53|4300.53|4300.84|4300.84|4300.84|4300.84|4300.53|4300.53|0
1638778730000|2021-12-06 08:18:50|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|0
1638778740000|2021-12-06 08:19:00|4300.84|4300.84|4301.21|4301.21|4301.39|4301.39|4300.84|4300.84|0
1638778750000|2021-12-06 08:19:10|4301.06|4301.06|4301.18|4301.18|4301.21|4301.21|4301.03|4301.03|0
1638778760000|2021-12-06 08:19:20|4301.03|4301.03|4300.41|4300.41|4301.03|4301.03|4300.41|4300.41|0
1638778770000|2021-12-06 08:19:30|4301.03|4301.03|4300.87|4300.87|4301.03|4301.03|4300.87|4300.87|0
1638778790000|2021-12-06 08:19:50|4300.91|4300.91|4300.79|4300.79|4301.12|4301.12|4300.66|4300.66|0
1638778800000|2021-12-06 08:20:00|4300.83|4300.83|4300.83|4300.83|4300.83|4300.83|4300.83|4300.83|0
1638778810000|2021-12-06 08:20:10|4300.52|4300.52|4300.02|4300.02|4300.52|4300.52|4299.71|4299.71|0
1638778820000|2021-12-06 08:20:20|4300.13|4300.13|4299.14|4299.14|4300.13|4300.13|4299.14|4299.14|0
1638778840000|2021-12-06 08:20:40|4299.02|4299.02|4299.33|4299.33|4299.48|4299.48|4299.02|4299.02|0
1638778850000|2021-12-06 08:20:50|4299.48|4299.48|4298.76|4298.76|4299.48|4299.48|4298.76|4298.76|0
1638778860000|2021-12-06 08:21:00|4298.98|4298.98|4300.02|4300.02|4300.43|4300.43|4298.98|4298.98|0
1638778870000|2021-12-06 08:21:10|4300.14|4300.14|4299.65|4299.65|4300.14|4300.14|4298.97|4298.97|0
1638778880000|2021-12-06 08:21:20|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|0
1638778890000|2021-12-06 08:21:30|4300.02|4300.02|4301.39|4301.39|4301.39|4301.39|4300.02|4300.02|0
1638778900000|2021-12-06 08:21:40|4301.54|4301.54|4300.48|4300.48|4301.72|4301.72|4300.48|4300.48|0
1638778910000|2021-12-06 08:21:50|4300.37|4300.37|4300.91|4300.91|4300.91|4300.91|4300.37|4300.37|0
1638778920000|2021-12-06 08:22:00|4301.22|4301.22|4301|4301|4301.22|4301.22|4301|4301|0
1638778930000|2021-12-06 08:22:10|4300.78|4300.78|4300.76|4300.76|4300.78|4300.78|4300.76|4300.76|0
1638778940000|2021-12-06 08:22:20|4300.82|4300.82|4300.45|4300.45|4300.91|4300.91|4300.45|4300.45|0
1638778950000|2021-12-06 08:22:30|4300.3|4300.3|4300.11|4300.11|4300.42|4300.42|4300.11|4300.11|0
1638778960000|2021-12-06 08:22:40|4300.18|4300.18|4299.56|4299.56|4300.18|4300.18|4299.56|4299.56|0
1638778970000|2021-12-06 08:22:50|4299.86|4299.86|4299.76|4299.76|4300.12|4300.12|4299.76|4299.76|0
1638778980000|2021-12-06 08:23:00|4299.95|4299.95|4299.93|4299.93|4300.05|4300.05|4299.78|4299.78|0
1638778990000|2021-12-06 08:23:10|4299.75|4299.75|4299.75|4299.75|4299.75|4299.75|4299.75|4299.75|0
1638779000000|2021-12-06 08:23:20|4300.53|4300.53|4300.68|4300.68|4300.84|4300.84|4300.53|4300.53|0
1638779010000|2021-12-06 08:23:30|4300.59|4300.59|4300.59|4300.59|4300.59|4300.59|4300.59|4300.59|0
1638779030000|2021-12-06 08:23:50|4300.74|4300.74|4301.68|4301.68|4301.68|4301.68|4300.74|4300.74|0
1638779040000|2021-12-06 08:24:00|4301.56|4301.56|4301.47|4301.47|4301.56|4301.56|4301.47|4301.47|0
1638779060000|2021-12-06 08:24:20|4300.86|4300.86|4300.86|4300.86|4300.98|4300.98|4300.86|4300.86|0
1638779070000|2021-12-06 08:24:30|4300.82|4300.82|4300.17|4300.17|4300.82|4300.82|4300.17|4300.17|0
1638779080000|2021-12-06 08:24:40|4300.26|4300.26|4300.23|4300.23|4300.36|4300.36|4299.95|4299.95|0
1638779090000|2021-12-06 08:24:50|4299.92|4299.92|4300.11|4300.11|4300.23|4300.23|4299.92|4299.92|0
1638779100000|2021-12-06 08:25:00|4300.02|4300.02|4300.18|4300.18|4300.27|4300.27|4299.96|4299.96|0
1638779110000|2021-12-06 08:25:10|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|0
1638779120000|2021-12-06 08:25:20|4300.51|4300.51|4300.05|4300.05|4300.51|4300.51|4300.05|4300.05|0
1638779130000|2021-12-06 08:25:30|4299.9|4299.9|4299.66|4299.66|4299.9|4299.9|4299.66|4299.66|0
1638779140000|2021-12-06 08:25:40|4299.5|4299.5|4297.04|4297.04|4299.5|4299.5|4297.04|4297.04|0
1638779150000|2021-12-06 08:25:50|4296.88|4296.88|4297.32|4297.32|4297.62|4297.62|4296.88|4296.88|0
1638779160000|2021-12-06 08:26:00|4297.16|4297.16|4297.26|4297.26|4297.38|4297.38|4297.16|4297.16|0
1638779170000|2021-12-06 08:26:10|4297.11|4297.11|4297.26|4297.26|4297.26|4297.26|4297.11|4297.11|0
1638779190000|2021-12-06 08:26:30|4297.57|4297.57|4297.62|4297.62|4297.62|4297.62|4297.57|4297.57|0
1638779200000|2021-12-06 08:26:40|4298.08|4298.08|4300.41|4300.41|4300.41|4300.41|4298.08|4298.08|0
1638779210000|2021-12-06 08:26:50|4300.54|4300.54|4299.29|4299.29|4300.54|4300.54|4299.29|4299.29|0
1638779220000|2021-12-06 08:27:00|4300.23|4300.23|4300.23|4300.23|4300.23|4300.23|4300.23|4300.23|0
1638779230000|2021-12-06 08:27:10|4300.13|4300.13|4299.65|4299.65|4300.13|4300.13|4299.65|4299.65|0
1638779240000|2021-12-06 08:27:20|4299.56|4299.56|4300.54|4300.54|4300.84|4300.84|4299.29|4299.29|0
1638779260000|2021-12-06 08:27:40|4299.91|4299.91|4299.29|4299.29|4299.91|4299.91|4299.29|4299.29|0
1638779270000|2021-12-06 08:27:50|4299.75|4299.75|4299.28|4299.28|4299.75|4299.75|4299.28|4299.28|0
1638779280000|2021-12-06 08:28:00|4299.59|4299.59|4298.59|4298.59|4299.59|4299.59|4298.59|4298.59|0
1638779290000|2021-12-06 08:28:10|4298.9|4298.9|4298.9|4298.9|4299.21|4299.21|4298.9|4298.9|0
1638779300000|2021-12-06 08:28:20|4298.58|4298.58|4298.58|4298.58|4298.58|4298.58|4298.58|4298.58|0
1638779310000|2021-12-06 08:28:30|4298.64|4298.64|4298.82|4298.82|4298.82|4298.82|4298.64|4298.64|0
1638779320000|2021-12-06 08:28:40|4298.67|4298.67|4298.98|4298.98|4298.98|4298.98|4298.67|4298.67|0
1638779340000|2021-12-06 08:29:00|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|0
1638779350000|2021-12-06 08:29:10|4299.32|4299.32|4298.92|4298.92|4299.32|4299.32|4298.92|4298.92|0
1638779360000|2021-12-06 08:29:20|4299.07|4299.07|4299.22|4299.22|4299.22|4299.22|4299.07|4299.07|0
1638779370000|2021-12-06 08:29:30|4299.34|4299.34|4299.31|4299.31|4299.49|4299.49|4299.31|4299.31|0
1638779380000|2021-12-06 08:29:40|4299.13|4299.13|4299.07|4299.07|4299.13|4299.13|4299.07|4299.07|0
1638779390000|2021-12-06 08:29:50|4298.98|4298.98|4299.1|4299.1|4299.26|4299.26|4298.98|4298.98|0
1638779400000|2021-12-06 08:30:00|4299.15|4299.15|4297.48|4297.48|4299.15|4299.15|4297.48|4297.48|0
1638779410000|2021-12-06 08:30:10|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|0
1638779420000|2021-12-06 08:30:20|4297.45|4297.45|4297.81|4297.81|4297.81|4297.81|4297.45|4297.45|0
1638779430000|2021-12-06 08:30:30|4298.44|4298.44|4298.53|4298.53|4298.53|4298.53|4298.44|4298.44|0
1638779450000|2021-12-06 08:30:50|4298.62|4298.62|4299.64|4299.64|4299.64|4299.64|4298.62|4298.62|0
1638779460000|2021-12-06 08:31:00|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|0
1638779470000|2021-12-06 08:31:10|4299.01|4299.01|4298.4|4298.4|4299.01|4299.01|4298.4|4298.4|0
1638779480000|2021-12-06 08:31:20|4298.21|4298.21|4298.31|4298.31|4298.31|4298.31|4298.21|4298.21|0
1638779490000|2021-12-06 08:31:30|4298.12|4298.12|4297.94|4297.94|4298.12|4298.12|4297.94|4297.94|0
1638779500000|2021-12-06 08:31:40|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|0
1638779510000|2021-12-06 08:31:50|4297.53|4297.53|4299.7|4299.7|4299.7|4299.7|4297.53|4297.53|0
1638779520000|2021-12-06 08:32:00|4299.88|4299.88|4300.96|4300.96|4300.96|4300.96|4299.88|4299.88|0
1638779530000|2021-12-06 08:32:10|4301.06|4301.06|4300.3|4300.3|4301.15|4301.15|4300.21|4300.21|0
1638779540000|2021-12-06 08:32:20|4301.7|4301.7|4302.01|4302.01|4302.01|4302.01|4301.7|4301.7|0
1638779550000|2021-12-06 08:32:30|4302.32|4302.32|4300.89|4300.89|4302.32|4302.32|4300.89|4300.89|0
1638779560000|2021-12-06 08:32:40|4300.73|4300.73|4300.49|4300.49|4300.73|4300.73|4300.49|4300.49|0
1638779570000|2021-12-06 08:32:50|4300.58|4300.58|4301.29|4301.29|4301.29|4301.29|4300.58|4300.58|0
1638779580000|2021-12-06 08:33:00|4299.41|4299.41|4300.03|4300.03|4300.03|4300.03|4299.41|4299.41|0
1638779590000|2021-12-06 08:33:10|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|0
1638779600000|2021-12-06 08:33:20|4299.57|4299.57|4299.72|4299.72|4299.72|4299.72|4299.57|4299.57|0
1638779630000|2021-12-06 08:33:50|4299.56|4299.56|4297.44|4297.44|4299.56|4299.56|4297.44|4297.44|0
1638779640000|2021-12-06 08:34:00|4297.12|4297.12|4296.85|4296.85|4297.12|4297.12|4296.85|4296.85|0
1638779650000|2021-12-06 08:34:10|4297.16|4297.16|4296.62|4296.62|4297.16|4297.16|4296.62|4296.62|0
1638779670000|2021-12-06 08:34:30|4297.25|4297.25|4297.87|4297.87|4297.87|4297.87|4297.25|4297.25|0
1638779700000|2021-12-06 08:35:00|4298.05|4298.05|4297.71|4297.71|4298.05|4298.05|4297.71|4297.71|0
1638779710000|2021-12-06 08:35:10|4297.25|4297.25|4297.41|4297.41|4297.41|4297.41|4297.25|4297.25|0
1638779740000|2021-12-06 08:35:40|4297.28|4297.28|4296.97|4296.97|4297.28|4297.28|4296.97|4296.97|0
1638779760000|2021-12-06 08:36:00|4297.06|4297.06|4296.97|4296.97|4297.15|4297.15|4296.97|4296.97|0
1638779770000|2021-12-06 08:36:10|4297.74|4297.74|4297.64|4297.64|4298.04|4298.04|4297.64|4297.64|0
1638779790000|2021-12-06 08:36:30|4297.94|4297.94|4298.21|4298.21|4298.38|4298.38|4297.94|4297.94|0
1638779800000|2021-12-06 08:36:40|4297.83|4297.83|4298.45|4298.45|4298.45|4298.45|4297.83|4297.83|0
1638779810000|2021-12-06 08:36:50|4299.39|4299.39|4299.39|4299.39|4299.39|4299.39|4299.39|4299.39|0
1638779820000|2021-12-06 08:37:00|4299.33|4299.33|4299.33|4299.33|4299.33|4299.33|4299.33|4299.33|0
1638779830000|2021-12-06 08:37:10|4299.39|4299.39|4299.39|4299.39|4299.39|4299.39|4299.39|4299.39|0
1638779840000|2021-12-06 08:37:20|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|0
1638779870000|2021-12-06 08:37:50|4299.9|4299.9|4299.9|4299.9|4299.9|4299.9|4299.9|4299.9|0
1638779880000|2021-12-06 08:38:00|4300.05|4300.05|4301.19|4301.19|4301.3|4301.3|4300.05|4300.05|0
1638779890000|2021-12-06 08:38:10|4300.56|4300.56|4300.56|4300.56|4300.56|4300.56|4300.56|4300.56|0
1638779900000|2021-12-06 08:38:20|4300.66|4300.66|4300.75|4300.75|4300.75|4300.75|4300.66|4300.66|0
1638779910000|2021-12-06 08:38:30|4300.56|4300.56|4300.14|4300.14|4300.56|4300.56|4300.14|4300.14|0
1638779920000|2021-12-06 08:38:40|4300.23|4300.23|4300.54|4300.54|4300.54|4300.54|4300.23|4300.23|0
1638779930000|2021-12-06 08:38:50|4300.85|4300.85|4300.39|4300.39|4300.85|4300.85|4300.39|4300.39|0
1638779950000|2021-12-06 08:39:10|4299.77|4299.77|4299.3|4299.3|4299.77|4299.77|4299.3|4299.3|0
1638779960000|2021-12-06 08:39:20|4299.15|4299.15|4299.62|4299.62|4299.62|4299.62|4299.15|4299.15|0
1638779970000|2021-12-06 08:39:30|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|0
1638779990000|2021-12-06 08:39:50|4299.89|4299.89|4300.06|4300.06|4300.06|4300.06|4299.89|4299.89|0
1638780020000|2021-12-06 08:40:20|4300.38|4300.38|4300.47|4300.47|4300.47|4300.47|4300.38|4300.38|0
1638780040000|2021-12-06 08:40:40|4300.56|4300.56|4299.88|4299.88|4300.65|4300.65|4299.88|4299.88|0
1638780050000|2021-12-06 08:40:50|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|0
1638780060000|2021-12-06 08:41:00|4299.41|4299.41|4299.88|4299.88|4300.03|4300.03|4299.41|4299.41|0
1638780070000|2021-12-06 08:41:10|4299.79|4299.79|4300.1|4300.1|4300.1|4300.1|4299.79|4299.79|0
1638780090000|2021-12-06 08:41:30|4299.45|4299.45|4299.55|4299.55|4299.64|4299.64|4299.45|4299.45|0
1638780100000|2021-12-06 08:41:40|4299.73|4299.73|4299.4|4299.4|4299.73|4299.73|4299.37|4299.37|0
1638780110000|2021-12-06 08:41:50|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|0
1638780120000|2021-12-06 08:42:00|4299.71|4299.71|4299.36|4299.36|4299.71|4299.71|4298.99|4298.99|0
1638780130000|2021-12-06 08:42:10|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|0
1638780140000|2021-12-06 08:42:20|4299.6|4299.6|4299.36|4299.36|4299.6|4299.6|4299.36|4299.36|0
1638780160000|2021-12-06 08:42:40|4299.27|4299.27|4298.65|4298.65|4299.27|4299.27|4298.65|4298.65|0
1638780170000|2021-12-06 08:42:50|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|0
1638780180000|2021-12-06 08:43:00|4298.49|4298.49|4298.8|4298.8|4298.8|4298.8|4298.49|4298.49|0
1638780200000|2021-12-06 08:43:20|4298.49|4298.49|4298.19|4298.19|4298.49|4298.49|4298.19|4298.19|0
1638780210000|2021-12-06 08:43:30|4298.09|4298.09|4298.05|4298.05|4298.09|4298.09|4298.05|4298.05|0
1638780230000|2021-12-06 08:43:50|4298.35|4298.35|4298.81|4298.81|4298.81|4298.81|4298.35|4298.35|0
1638780240000|2021-12-06 08:44:00|4298.51|4298.51|4298.51|4298.51|4298.51|4298.51|4298.51|4298.51|0
1638780260000|2021-12-06 08:44:20|4298.45|4298.45|4298.17|4298.17|4298.45|4298.45|4298.17|4298.17|0
1638780270000|2021-12-06 08:44:30|4298.08|4298.08|4298.7|4298.7|4298.7|4298.7|4298.08|4298.08|0
1638780280000|2021-12-06 08:44:40|4298.82|4298.82|4298.88|4298.88|4298.88|4298.88|4298.76|4298.76|0
1638780290000|2021-12-06 08:44:50|4298.57|4298.57|4298.26|4298.26|4298.57|4298.57|4298.26|4298.26|0
1638780300000|2021-12-06 08:45:00|4298.35|4298.35|4298.63|4298.63|4298.63|4298.63|4298.35|4298.35|0
1638780310000|2021-12-06 08:45:10|4298.01|4298.01|4298.32|4298.32|4298.32|4298.32|4298.01|4298.01|0
1638780340000|2021-12-06 08:45:40|4298.23|4298.23|4298.23|4298.23|4298.23|4298.23|4298.23|4298.23|0
1638780350000|2021-12-06 08:45:50|4298.54|4298.54|4297.6|4297.6|4298.54|4298.54|4297.6|4297.6|0
1638780360000|2021-12-06 08:46:00|4296.98|4296.98|4297.48|4297.48|4297.48|4297.48|4296.98|4296.98|0
1638780370000|2021-12-06 08:46:10|4297.54|4297.54|4297.63|4297.63|4297.63|4297.63|4297.54|4297.54|0
1638780410000|2021-12-06 08:46:50|4297.72|4297.72|4298.19|4298.19|4298.19|4298.19|4297.72|4297.72|0
1638780430000|2021-12-06 08:47:10|4298.28|4298.28|4298.37|4298.37|4298.37|4298.37|4298.28|4298.28|0
1638780450000|2021-12-06 08:47:30|4298.19|4298.19|4297.56|4297.56|4298.19|4298.19|4297.56|4297.56|0
1638780460000|2021-12-06 08:47:40|4297.87|4297.87|4297.44|4297.44|4297.87|4297.87|4297.44|4297.44|0
1638780490000|2021-12-06 08:48:10|4297.04|4297.04|4297.13|4297.13|4297.13|4297.13|4296.86|4296.86|0
1638780500000|2021-12-06 08:48:20|4296.82|4296.82|4296.67|4296.67|4296.82|4296.82|4296.67|4296.67|0
1638780510000|2021-12-06 08:48:30|4296.36|4296.36|4294.26|4294.26|4296.36|4296.36|4294.26|4294.26|0
1638780520000|2021-12-06 08:48:40|4294.1|4294.1|4293.17|4293.17|4294.1|4294.1|4292.7|4292.7|0
1638780530000|2021-12-06 08:48:50|4292.86|4292.86|4292.86|4292.86|4293.17|4293.17|4292.86|4292.86|0
1638780540000|2021-12-06 08:49:00|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|0
1638780560000|2021-12-06 08:49:20|4293.08|4293.08|4294.94|4294.94|4294.94|4294.94|4293.08|4293.08|0
1638780570000|2021-12-06 08:49:30|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|0
1638780580000|2021-12-06 08:49:40|4295.17|4295.17|4295.68|4295.68|4295.79|4295.79|4295.17|4295.17|0
1638780600000|2021-12-06 08:50:00|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|0
1638780610000|2021-12-06 08:50:10|4295.21|4295.21|4295.83|4295.83|4295.83|4295.83|4295.21|4295.21|0
1638780620000|2021-12-06 08:50:20|4296.46|4296.46|4296.89|4296.89|4296.89|4296.89|4296.46|4296.46|0
1638780630000|2021-12-06 08:50:30|4297.25|4297.25|4297.83|4297.83|4297.83|4297.83|4297.21|4297.21|0
1638780640000|2021-12-06 08:50:40|4298.29|4298.29|4297.98|4297.98|4298.29|4298.29|4297.98|4297.98|0
1638780660000|2021-12-06 08:51:00|4298.29|4298.29|4298.28|4298.28|4298.44|4298.44|4298.13|4298.13|0
1638780680000|2021-12-06 08:51:20|4298.37|4298.37|4298.56|4298.56|4298.56|4298.56|4298.37|4298.37|0
1638780690000|2021-12-06 08:51:30|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|0
1638780700000|2021-12-06 08:51:40|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|0
1638780710000|2021-12-06 08:51:50|4297.93|4297.93|4297.92|4297.92|4298.23|4298.23|4296.98|4296.98|0
1638780720000|2021-12-06 08:52:00|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|0
1638780730000|2021-12-06 08:52:10|4297.41|4297.41|4297.22|4297.22|4297.72|4297.72|4297.22|4297.22|0
1638780750000|2021-12-06 08:52:30|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|0
1638780760000|2021-12-06 08:52:40|4297.22|4297.22|4297.38|4297.38|4297.38|4297.38|4297.22|4297.22|0
1638780770000|2021-12-06 08:52:50|4297.69|4297.69|4297.38|4297.38|4297.69|4297.69|4297.38|4297.38|0
1638780780000|2021-12-06 08:53:00|4297.68|4297.68|4297.68|4297.68|4297.68|4297.68|4297.68|4297.68|0
1638780800000|2021-12-06 08:53:20|4297.59|4297.59|4297.5|4297.5|4297.59|4297.59|4297.5|4297.5|0
1638780820000|2021-12-06 08:53:40|4297.35|4297.35|4296.62|4296.62|4297.35|4297.35|4296.62|4296.62|0
1638780830000|2021-12-06 08:53:50|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|0
1638780840000|2021-12-06 08:54:00|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|0
1638780850000|2021-12-06 08:54:10|4296.93|4296.93|4297.23|4297.23|4297.23|4297.23|4296.93|4296.93|0
1638780860000|2021-12-06 08:54:20|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|0
1638780880000|2021-12-06 08:54:40|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|0
1638780900000|2021-12-06 08:55:00|4296.61|4296.61|4297.14|4297.14|4297.23|4297.23|4296.61|4296.61|0
1638780910000|2021-12-06 08:55:10|4297.45|4297.45|4297.77|4297.77|4297.77|4297.77|4297.45|4297.45|0
1638780940000|2021-12-06 08:55:40|4297.65|4297.65|4297.02|4297.02|4297.65|4297.65|4297.02|4297.02|0
1638780960000|2021-12-06 08:56:00|4297.18|4297.18|4297.02|4297.02|4297.18|4297.18|4297.02|4297.02|0
1638780970000|2021-12-06 08:56:10|4297.48|4297.48|4297.17|4297.17|4297.48|4297.48|4297.17|4297.17|0
1638780990000|2021-12-06 08:56:30|4297.48|4297.48|4297.6|4297.6|4297.6|4297.6|4297.48|4297.48|0
1638781000000|2021-12-06 08:56:40|4297.29|4297.29|4297.14|4297.14|4297.32|4297.32|4297.14|4297.14|0
1638781030000|2021-12-06 08:57:10|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|0
1638781040000|2021-12-06 08:57:20|4297.14|4297.14|4296.83|4296.83|4297.14|4297.14|4296.83|4296.83|0
1638781050000|2021-12-06 08:57:30|4296.37|4296.37|4295.74|4295.74|4296.37|4296.37|4295.74|4295.74|0
1638781060000|2021-12-06 08:57:40|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|0
1638781080000|2021-12-06 08:58:00|4295.9|4295.9|4295.59|4295.59|4296.06|4296.06|4295.59|4295.59|0
1638781090000|2021-12-06 08:58:10|4295.44|4295.44|4296.37|4296.37|4296.37|4296.37|4295.44|4295.44|0
1638781100000|2021-12-06 08:58:20|4296.49|4296.49|4296.53|4296.53|4296.81|4296.81|4296.49|4296.49|0
1638781110000|2021-12-06 08:58:30|4296.62|4296.62|4296.53|4296.53|4296.71|4296.71|4296.53|4296.53|0
1638781120000|2021-12-06 08:58:40|4296.22|4296.22|4296.53|4296.53|4296.53|4296.53|4295.9|4295.9|0
1638781130000|2021-12-06 08:58:50|4296.61|4296.61|4296.61|4296.61|4296.61|4296.61|4296.61|4296.61|0
1638781140000|2021-12-06 08:59:00|4296.55|4296.55|4297.75|4297.75|4297.75|4297.75|4296.55|4296.55|0
1638781150000|2021-12-06 08:59:10|4297.93|4297.93|4297.91|4297.91|4297.93|4297.93|4297.62|4297.62|0
1638781160000|2021-12-06 08:59:20|4298.23|4298.23|4298|4298|4298.23|4298.23|4298|4298|0
1638781170000|2021-12-06 08:59:30|4297.38|4297.38|4297.53|4297.53|4297.53|4297.53|4297.07|4297.07|0
1638781180000|2021-12-06 08:59:40|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|0
1638781200000|2021-12-06 09:00:00|4297.94|4297.94|4298.25|4298.25|4298.25|4298.25|4297.94|4297.94|0
1638781210000|2021-12-06 09:00:10|4298.34|4298.34|4298.24|4298.24|4298.43|4298.43|4298.12|4298.12|0
1638781230000|2021-12-06 09:00:30|4298.55|4298.55|4299.34|4299.34|4299.34|4299.34|4298.55|4298.55|0
1638781240000|2021-12-06 09:00:40|4299.43|4299.43|4301.32|4301.32|4301.32|4301.32|4299.34|4299.34|0
1638781250000|2021-12-06 09:00:50|4301.64|4301.64|4300.97|4300.97|4301.95|4301.95|4300.97|4300.97|0
1638781260000|2021-12-06 09:01:00|4300.35|4300.35|4299.41|4299.41|4300.35|4300.35|4299.41|4299.41|0
1638781270000|2021-12-06 09:01:10|4299.56|4299.56|4300.02|4300.02|4300.02|4300.02|4299.26|4299.26|0
1638781280000|2021-12-06 09:01:20|4300.33|4300.33|4300.48|4300.48|4300.79|4300.79|4300.17|4300.17|0
1638781290000|2021-12-06 09:01:30|4300.79|4300.79|4300.61|4300.61|4300.92|4300.92|4300.61|4300.61|0
1638781300000|2021-12-06 09:01:40|4300.7|4300.7|4300.62|4300.62|4300.7|4300.7|4300.62|4300.62|0
1638781310000|2021-12-06 09:01:50|4300.47|4300.47|4299.84|4299.84|4300.47|4300.47|4299.84|4299.84|0
1638781320000|2021-12-06 09:02:00|4300|4300|4299.94|4299.94|4300.09|4300.09|4299.94|4299.94|0
1638781330000|2021-12-06 09:02:10|4299.62|4299.62|4300.25|4300.25|4300.25|4300.25|4299.62|4299.62|0
1638781340000|2021-12-06 09:02:20|4300.56|4300.56|4300.92|4300.92|4300.92|4300.92|4300.56|4300.56|0
1638781350000|2021-12-06 09:02:30|4300.8|4300.8|4301.06|4301.06|4301.06|4301.06|4300.75|4300.75|0
1638781360000|2021-12-06 09:02:40|4301|4301|4300.96|4300.96|4301.12|4301.12|4300.96|4300.96|0
1638781370000|2021-12-06 09:02:50|4300.34|4300.34|4300.03|4300.03|4300.34|4300.34|4300.03|4300.03|0
1638781380000|2021-12-06 09:03:00|4299.87|4299.87|4299.41|4299.41|4299.87|4299.87|4299.41|4299.41|0
1638781390000|2021-12-06 09:03:10|4299.09|4299.09|4298.48|4298.48|4299.09|4299.09|4298.48|4298.48|0
1638781400000|2021-12-06 09:03:20|4299.1|4299.1|4299.25|4299.25|4299.25|4299.25|4299.1|4299.1|0
1638781410000|2021-12-06 09:03:30|4298.9|4298.9|4299.02|4299.02|4299.02|4299.02|4298.9|4298.9|0
1638781420000|2021-12-06 09:03:40|4298.74|4298.74|4298.59|4298.59|4298.74|4298.74|4298.59|4298.59|0
1638781430000|2021-12-06 09:03:50|4298.43|4298.43|4298.43|4298.43|4298.43|4298.43|4298.43|4298.43|0
1638781450000|2021-12-06 09:04:10|4298.13|4298.13|4297.76|4297.76|4298.13|4298.13|4297.35|4297.35|0
1638781460000|2021-12-06 09:04:20|4297.64|4297.64|4297.76|4297.76|4297.76|4297.76|4297.64|4297.64|0
1638781470000|2021-12-06 09:04:30|4298.06|4298.06|4298.06|4298.06|4298.06|4298.06|4298.06|4298.06|0
1638781510000|2021-12-06 09:05:10|4298.11|4298.11|4297.94|4297.94|4298.11|4298.11|4297.94|4297.94|0
1638781540000|2021-12-06 09:05:40|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|0
1638781550000|2021-12-06 09:05:50|4298.19|4298.19|4298.19|4298.19|4298.19|4298.19|4298.19|4298.19|0
1638781560000|2021-12-06 09:06:00|4297.88|4297.88|4297.84|4297.84|4297.88|4297.88|4297.84|4297.84|0
1638781570000|2021-12-06 09:06:10|4297.38|4297.38|4296.7|4296.7|4297.38|4297.38|4296.7|4296.7|0
1638781580000|2021-12-06 09:06:20|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|0
1638781590000|2021-12-06 09:06:30|4295.17|4295.17|4294.36|4294.36|4295.17|4295.17|4294.36|4294.36|0
1638781600000|2021-12-06 09:06:40|4294.24|4294.24|4294.02|4294.02|4294.55|4294.55|4294.02|4294.02|0
1638781620000|2021-12-06 09:07:00|4294.33|4294.33|4295.35|4295.35|4295.35|4295.35|4294.33|4294.33|0
1638781650000|2021-12-06 09:07:30|4295.66|4295.66|4295.57|4295.57|4295.66|4295.66|4295.57|4295.57|0
1638781660000|2021-12-06 09:07:40|4296.51|4296.51|4296.35|4296.35|4296.51|4296.51|4296.04|4296.04|0
1638781670000|2021-12-06 09:07:50|4296.04|4296.04|4296.35|4296.35|4296.35|4296.35|4296.04|4296.04|0
1638781680000|2021-12-06 09:08:00|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|0
1638781690000|2021-12-06 09:08:10|4295.89|4295.89|4296.51|4296.51|4296.51|4296.51|4295.58|4295.58|0
1638781700000|2021-12-06 09:08:20|4296.35|4296.35|4296.94|4296.94|4296.94|4296.94|4296.35|4296.35|0
1638781710000|2021-12-06 09:08:30|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|0
1638781720000|2021-12-06 09:08:40|4297.34|4297.34|4297.25|4297.25|4297.34|4297.34|4296.94|4296.94|0
1638781730000|2021-12-06 09:08:50|4297.4|4297.4|4297.97|4297.97|4297.97|4297.97|4297.4|4297.4|0
1638781740000|2021-12-06 09:09:00|4297.5|4297.5|4297.81|4297.81|4297.81|4297.81|4297.5|4297.5|0
1638781750000|2021-12-06 09:09:10|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|0
1638781770000|2021-12-06 09:09:30|4297.35|4297.35|4296.94|4296.94|4297.35|4297.35|4296.72|4296.72|0
1638781780000|2021-12-06 09:09:40|4296.7|4296.7|4296.88|4296.88|4297.03|4297.03|4296.57|4296.57|0
1638781790000|2021-12-06 09:09:50|4297.19|4297.19|4297.17|4297.17|4297.19|4297.19|4297.17|4297.17|0
1638781800000|2021-12-06 09:10:00|4296.85|4296.85|4296.74|4296.74|4296.85|4296.85|4296.74|4296.74|0
1638781810000|2021-12-06 09:10:10|4297.05|4297.05|4296.78|4296.78|4297.4|4297.4|4296.78|4296.78|0
1638781820000|2021-12-06 09:10:20|4297.09|4297.09|4298.02|4298.02|4298.02|4298.02|4297.09|4297.09|0
1638781830000|2021-12-06 09:10:30|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|0
1638781840000|2021-12-06 09:10:40|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|0
1638781850000|2021-12-06 09:10:50|4298.02|4298.02|4297.55|4297.55|4298.17|4298.17|4297.55|4297.55|0
1638781860000|2021-12-06 09:11:00|4297.86|4297.86|4297.65|4297.65|4297.86|4297.86|4297.65|4297.65|0
1638781880000|2021-12-06 09:11:20|4297.55|4297.55|4297.25|4297.25|4297.55|4297.55|4297.25|4297.25|0
1638781890000|2021-12-06 09:11:30|4297.34|4297.34|4297.34|4297.34|4297.34|4297.34|4297.34|4297.34|0
1638781900000|2021-12-06 09:11:40|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|0
1638781910000|2021-12-06 09:11:50|4297.22|4297.22|4297.22|4297.22|4297.22|4297.22|4297.22|4297.22|0
1638781920000|2021-12-06 09:12:00|4296.59|4296.59|4296.13|4296.13|4296.59|4296.59|4296.13|4296.13|0
1638781930000|2021-12-06 09:12:10|4296.22|4296.22|4296.22|4296.22|4296.22|4296.22|4296.22|4296.22|0
1638781940000|2021-12-06 09:12:20|4296.37|4296.37|4296.46|4296.46|4296.65|4296.65|4296.37|4296.37|0
1638781950000|2021-12-06 09:12:30|4296.15|4296.15|4296.46|4296.46|4296.46|4296.46|4296.15|4296.15|0
1638781960000|2021-12-06 09:12:40|4296.22|4296.22|4296.07|4296.07|4296.22|4296.22|4295.75|4295.75|0
1638781970000|2021-12-06 09:12:50|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|0
1638781980000|2021-12-06 09:13:00|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|0
1638782000000|2021-12-06 09:13:20|4296|4296|4296|4296|4296|4296|4296|4296|0
1638782010000|2021-12-06 09:13:30|4295.69|4295.69|4295.07|4295.07|4295.69|4295.69|4295.07|4295.07|0
1638782030000|2021-12-06 09:13:50|4294.98|4294.98|4295.1|4295.1|4295.1|4295.1|4294.98|4294.98|0
1638782040000|2021-12-06 09:14:00|4295.41|4295.41|4295.51|4295.51|4295.51|4295.51|4295.2|4295.2|0
1638782050000|2021-12-06 09:14:10|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|4295.2|0
1638782060000|2021-12-06 09:14:20|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|0
1638782070000|2021-12-06 09:14:30|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|0
1638782090000|2021-12-06 09:14:50|4294.89|4294.89|4294.27|4294.27|4294.89|4294.89|4294.27|4294.27|0
1638782100000|2021-12-06 09:15:00|4293.96|4293.96|4293.96|4293.96|4293.96|4293.96|4293.96|4293.96|0
1638782110000|2021-12-06 09:15:10|4293.8|4293.8|4294.12|4294.12|4294.12|4294.12|4293.8|4293.8|0
1638782120000|2021-12-06 09:15:20|4293.8|4293.8|4293.18|4293.18|4293.8|4293.8|4293.18|4293.18|0
1638782130000|2021-12-06 09:15:30|4292.87|4292.87|4294.26|4294.26|4294.26|4294.26|4292.87|4292.87|0
1638782140000|2021-12-06 09:15:40|4294.58|4294.58|4293.77|4293.77|4294.58|4294.58|4293.77|4293.77|0
1638782160000|2021-12-06 09:16:00|4293.46|4293.46|4292.53|4292.53|4293.46|4293.46|4292.53|4292.53|0
1638782170000|2021-12-06 09:16:10|4293.15|4293.15|4293.56|4293.56|4293.56|4293.56|4293.09|4293.09|0
1638782190000|2021-12-06 09:16:30|4293.25|4293.25|4290.98|4290.98|4293.25|4293.25|4290.98|4290.98|0
1638782200000|2021-12-06 09:16:40|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|0
1638782210000|2021-12-06 09:16:50|4291.22|4291.22|4291.44|4291.44|4291.44|4291.44|4291.22|4291.22|0
1638782220000|2021-12-06 09:17:00|4291.48|4291.48|4291.63|4291.63|4291.63|4291.63|4291.48|4291.48|0
1638782230000|2021-12-06 09:17:10|4291.52|4291.52|4291.46|4291.46|4291.52|4291.52|4291.46|4291.46|0
1638782240000|2021-12-06 09:17:20|4291.16|4291.16|4290.99|4290.99|4291.16|4291.16|4290.99|4290.99|0
1638782250000|2021-12-06 09:17:30|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|0
1638782260000|2021-12-06 09:17:40|4290.56|4290.56|4290.56|4290.56|4291.19|4291.19|4290.25|4290.25|0
1638782270000|2021-12-06 09:17:50|4290.87|4290.87|4290.99|4290.99|4290.99|4290.99|4290.87|4290.87|0
1638782280000|2021-12-06 09:18:00|4291.15|4291.15|4290.83|4290.83|4291.15|4291.15|4290.83|4290.83|0
1638782290000|2021-12-06 09:18:10|4290.95|4290.95|4290.33|4290.33|4290.95|4290.95|4289.7|4289.7|0
1638782300000|2021-12-06 09:18:20|4290.27|4290.27|4290.26|4290.26|4290.27|4290.27|4290.08|4290.08|0
1638782320000|2021-12-06 09:18:40|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|0
1638782330000|2021-12-06 09:18:50|4289.85|4289.85|4289.23|4289.23|4289.85|4289.85|4289.23|4289.23|0
1638782340000|2021-12-06 09:19:00|4289.54|4289.54|4290.62|4290.62|4290.62|4290.62|4289.54|4289.54|0
1638782350000|2021-12-06 09:19:10|4290.31|4290.31|4289.85|4289.85|4290.62|4290.62|4289.85|4289.85|0
1638782360000|2021-12-06 09:19:20|4289.7|4289.7|4290.32|4290.32|4290.32|4290.32|4289.7|4289.7|0
1638782370000|2021-12-06 09:19:30|4290.63|4290.63|4290.14|4290.14|4290.63|4290.63|4290.14|4290.14|0
1638782380000|2021-12-06 09:19:40|4290.06|4290.06|4289.52|4289.52|4290.06|4290.06|4289.52|4289.52|0
1638782390000|2021-12-06 09:19:50|4289.83|4289.83|4289.65|4289.65|4289.83|4289.83|4289.65|4289.65|0
1638782400000|2021-12-06 09:20:00|4289.96|4289.96|4290.74|4290.74|4290.74|4290.74|4289.96|4289.96|0
1638782410000|2021-12-06 09:20:10|4290.28|4290.28|4290.46|4290.46|4290.46|4290.46|4290.28|4290.28|0
1638782420000|2021-12-06 09:20:20|4290.57|4290.57|4290.66|4290.66|4290.66|4290.66|4290.57|4290.57|0
1638782430000|2021-12-06 09:20:30|4290.84|4290.84|4293.18|4293.18|4293.18|4293.18|4290.84|4290.84|0
1638782440000|2021-12-06 09:20:40|4293.33|4293.33|4293.64|4293.64|4293.64|4293.64|4293.33|4293.33|0
1638782460000|2021-12-06 09:21:00|4293.8|4293.8|4293.34|4293.34|4293.8|4293.8|4293.34|4293.34|0
1638782470000|2021-12-06 09:21:10|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|0
1638782480000|2021-12-06 09:21:20|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|0
1638782490000|2021-12-06 09:21:30|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|0
1638782500000|2021-12-06 09:21:40|4293.34|4293.34|4293.34|4293.34|4293.34|4293.34|4293.34|4293.34|0
1638782510000|2021-12-06 09:21:50|4293.52|4293.52|4293.83|4293.83|4293.83|4293.83|4293.52|4293.52|0
1638782520000|2021-12-06 09:22:00|4294.14|4294.14|4294.03|4294.03|4294.14|4294.14|4294.03|4294.03|0
1638782530000|2021-12-06 09:22:10|4293.97|4293.97|4293.91|4293.91|4293.97|4293.97|4293.91|4293.91|0
1638782540000|2021-12-06 09:22:20|4294.22|4294.22|4294.95|4294.95|4294.95|4294.95|4293.28|4293.28|0
1638782550000|2021-12-06 09:22:30|4295.1|4295.1|4295.14|4295.14|4295.23|4295.23|4294.92|4294.92|0
1638782560000|2021-12-06 09:22:40|4294.52|4294.52|4294.05|4294.05|4294.67|4294.67|4294.05|4294.05|0
1638782570000|2021-12-06 09:22:50|4293.86|4293.86|4293.53|4293.53|4293.86|4293.86|4293.26|4293.26|0
1638782580000|2021-12-06 09:23:00|4293.68|4293.68|4293.11|4293.11|4293.68|4293.68|4293.06|4293.06|0
1638782590000|2021-12-06 09:23:10|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|0
1638782600000|2021-12-06 09:23:20|4292.4|4292.4|4292.4|4292.4|4292.4|4292.4|4292.4|4292.4|0
1638782610000|2021-12-06 09:23:30|4292.49|4292.49|4292.67|4292.67|4292.67|4292.67|4292.49|4292.49|0
1638782620000|2021-12-06 09:23:40|4293.3|4293.3|4293.48|4293.48|4293.48|4293.48|4293.3|4293.3|0
1638782630000|2021-12-06 09:23:50|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|0
1638782640000|2021-12-06 09:24:00|4293.74|4293.74|4293.74|4293.74|4293.86|4293.86|4293.74|4293.74|0
1638782650000|2021-12-06 09:24:10|4293.65|4293.65|4292.16|4292.16|4293.65|4293.65|4292.16|4292.16|0
1638782670000|2021-12-06 09:24:30|4291.85|4291.85|4292.03|4292.03|4292.03|4292.03|4291.85|4291.85|0
1638782680000|2021-12-06 09:24:40|4291.72|4291.72|4291.85|4291.85|4291.85|4291.85|4291.54|4291.54|0
1638782700000|2021-12-06 09:25:00|4291.58|4291.58|4291.52|4291.52|4291.58|4291.58|4291.52|4291.52|0
1638782710000|2021-12-06 09:25:10|4292.45|4292.45|4292.45|4292.45|4293.08|4293.08|4292.45|4292.45|0
1638782720000|2021-12-06 09:25:20|4292.14|4292.14|4291.89|4291.89|4292.2|4292.2|4291.89|4291.89|0
1638782730000|2021-12-06 09:25:30|4292.04|4292.04|4292.38|4292.38|4292.5|4292.5|4292.04|4292.04|0
1638782750000|2021-12-06 09:25:50|4292.07|4292.07|4291.92|4291.92|4292.07|4292.07|4291.92|4291.92|0
1638782760000|2021-12-06 09:26:00|4291.6|4291.6|4291.55|4291.55|4291.6|4291.6|4291.55|4291.55|0
1638782770000|2021-12-06 09:26:10|4291.39|4291.39|4291.55|4291.55|4291.55|4291.55|4291.39|4291.39|0
1638782790000|2021-12-06 09:26:30|4291.5|4291.5|4291.46|4291.46|4291.5|4291.5|4291.46|4291.46|0
1638782810000|2021-12-06 09:26:50|4291.62|4291.62|4291.92|4291.92|4292.08|4292.08|4291.62|4291.62|0
1638782820000|2021-12-06 09:27:00|4292.08|4292.08|4292.61|4292.61|4292.7|4292.7|4292.08|4292.08|0
1638782840000|2021-12-06 09:27:20|4292.52|4292.52|4292.61|4292.61|4292.61|4292.61|4292.52|4292.52|0
1638782850000|2021-12-06 09:27:30|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|0
1638782860000|2021-12-06 09:27:40|4292.61|4292.61|4291.67|4291.67|4292.61|4292.61|4291.67|4291.67|0
1638782870000|2021-12-06 09:27:50|4291.73|4291.73|4291.61|4291.61|4291.73|4291.73|4291.34|4291.34|0
1638782880000|2021-12-06 09:28:00|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|0
1638782900000|2021-12-06 09:28:20|4291.15|4291.15|4291.83|4291.83|4291.83|4291.83|4291.15|4291.15|0
1638782920000|2021-12-06 09:28:40|4291.92|4291.92|4291.92|4291.92|4291.92|4291.92|4291.92|4291.92|0
1638782930000|2021-12-06 09:28:50|4292.11|4292.11|4292.02|4292.02|4292.42|4292.42|4292.02|4292.02|0
1638782950000|2021-12-06 09:29:10|4292.33|4292.33|4292.48|4292.48|4292.48|4292.48|4292.33|4292.33|0
1638782970000|2021-12-06 09:29:30|4292.8|4292.8|4291.86|4291.86|4292.8|4292.8|4291.86|4291.86|0
1638782980000|2021-12-06 09:29:40|4291.94|4291.94|4291.99|4291.99|4291.99|4291.99|4291.93|4291.93|0
1638782990000|2021-12-06 09:29:50|4291.9|4291.9|4292.84|4292.84|4293.15|4293.15|4291.9|4291.9|0
1638783000000|2021-12-06 09:30:00|4293.14|4293.14|4292.51|4292.51|4293.45|4293.45|4292.51|4292.51|0
1638783020000|2021-12-06 09:30:20|4292.67|4292.67|4292.58|4292.58|4292.67|4292.67|4292.58|4292.58|0
1638783030000|2021-12-06 09:30:30|4292.48|4292.48|4293.42|4293.42|4293.42|4293.42|4292.48|4292.48|0
1638783040000|2021-12-06 09:30:40|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|0
1638783050000|2021-12-06 09:30:50|4293.73|4293.73|4294.04|4294.04|4294.35|4294.35|4293.73|4293.73|0
1638783060000|2021-12-06 09:31:00|4294.35|4294.35|4294.76|4294.76|4294.76|4294.76|4294.35|4294.35|0
1638783070000|2021-12-06 09:31:10|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|0
1638783100000|2021-12-06 09:31:40|4294.13|4294.13|4293.51|4293.51|4294.13|4294.13|4293.01|4293.01|0
1638783120000|2021-12-06 09:32:00|4293.34|4293.34|4292.77|4292.77|4293.4|4293.4|4292.77|4292.77|0
1638783160000|2021-12-06 09:32:40|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|0
1638783170000|2021-12-06 09:32:50|4292.62|4292.62|4292.31|4292.31|4292.62|4292.62|4292.31|4292.31|0
1638783180000|2021-12-06 09:33:00|4292.4|4292.4|4292.4|4292.4|4292.4|4292.4|4292.4|4292.4|0
1638783190000|2021-12-06 09:33:10|4292.09|4292.09|4291.84|4291.84|4292.21|4292.21|4291.84|4291.84|0
1638783200000|2021-12-06 09:33:20|4292.15|4292.15|4292.46|4292.46|4292.46|4292.46|4292.15|4292.15|0
1638783210000|2021-12-06 09:33:30|4291.21|4291.21|4290.78|4290.78|4291.21|4291.21|4290.47|4290.47|0
1638783220000|2021-12-06 09:33:40|4290.69|4290.69|4290.69|4290.69|4290.74|4290.74|4290.69|4290.69|0
1638783230000|2021-12-06 09:33:50|4291|4291|4291.13|4291.13|4291.31|4291.31|4290.96|4290.96|0
1638783240000|2021-12-06 09:34:00|4290.71|4290.71|4290.77|4290.77|4290.83|4290.83|4290.71|4290.71|0
1638783250000|2021-12-06 09:34:10|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|0
1638783260000|2021-12-06 09:34:20|4290.89|4290.89|4290.74|4290.74|4290.89|4290.89|4290.74|4290.74|0
1638783270000|2021-12-06 09:34:30|4290.59|4290.59|4290.55|4290.55|4290.59|4290.59|4290.55|4290.55|0
1638783280000|2021-12-06 09:34:40|4289.92|4289.92|4289.61|4289.61|4289.92|4289.92|4289.61|4289.61|0
1638783290000|2021-12-06 09:34:50|4289.45|4289.45|4288.92|4288.92|4289.45|4289.45|4288.83|4288.83|0
1638783300000|2021-12-06 09:35:00|4289.23|4289.23|4289.55|4289.55|4289.55|4289.55|4288.93|4288.93|0
1638783310000|2021-12-06 09:35:10|4289.4|4289.4|4290.34|4290.34|4290.34|4290.34|4289.4|4289.4|0
1638783320000|2021-12-06 09:35:20|4290.43|4290.43|4289.49|4289.49|4290.43|4290.43|4289.49|4289.49|0
1638783330000|2021-12-06 09:35:30|4289.8|4289.8|4289.96|4289.96|4290.12|4290.12|4289.8|4289.8|0
1638783340000|2021-12-06 09:35:40|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|0
1638783360000|2021-12-06 09:36:00|4289.56|4289.56|4289.56|4289.56|4289.56|4289.56|4289.56|4289.56|0
1638783370000|2021-12-06 09:36:10|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|4289.5|0
1638783380000|2021-12-06 09:36:20|4289.62|4289.62|4289.6|4289.6|4289.66|4289.66|4289.48|4289.48|0
1638783390000|2021-12-06 09:36:30|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|0
1638783400000|2021-12-06 09:36:40|4289.79|4289.79|4290.11|4290.11|4290.11|4290.11|4289.48|4289.48|0
1638783410000|2021-12-06 09:36:50|4289.99|4289.99|4290.48|4290.48|4290.48|4290.48|4289.99|4289.99|0
1638783420000|2021-12-06 09:37:00|4290.44|4290.44|4290.85|4290.85|4291.01|4291.01|4290.38|4290.38|0
1638783430000|2021-12-06 09:37:10|4291.16|4291.16|4291.16|4291.16|4291.16|4291.16|4291.16|4291.16|0
1638783440000|2021-12-06 09:37:20|4290.85|4290.85|4290.54|4290.54|4290.85|4290.85|4290.54|4290.54|0
1638783450000|2021-12-06 09:37:30|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|0
1638783460000|2021-12-06 09:37:40|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|0
1638783470000|2021-12-06 09:37:50|4290.47|4290.47|4290.21|4290.21|4290.78|4290.78|4290.16|4290.16|0
1638783480000|2021-12-06 09:38:00|4290.52|4290.52|4291.08|4291.08|4291.24|4291.24|4290.52|4290.52|0
1638783490000|2021-12-06 09:38:10|4291.39|4291.39|4291.55|4291.55|4291.71|4291.71|4291.39|4291.39|0
1638783500000|2021-12-06 09:38:20|4291.2|4291.2|4290.95|4290.95|4291.2|4291.2|4290.95|4290.95|0
1638783520000|2021-12-06 09:38:40|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|0
1638783530000|2021-12-06 09:38:50|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|0
1638783540000|2021-12-06 09:39:00|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|0
1638783550000|2021-12-06 09:39:10|4291.57|4291.57|4291.27|4291.27|4291.57|4291.57|4291.27|4291.27|0
1638783560000|2021-12-06 09:39:20|4291.36|4291.36|4290.11|4290.11|4291.36|4291.36|4290.11|4290.11|0
1638783570000|2021-12-06 09:39:30|4289.49|4289.49|4289.4|4289.4|4289.49|4289.49|4289.4|4289.4|0
1638783590000|2021-12-06 09:39:50|4289.09|4289.09|4288.78|4288.78|4289.09|4289.09|4288.78|4288.78|0
1638783600000|2021-12-06 09:40:00|4288.69|4288.69|4287.44|4287.44|4288.69|4288.69|4287.44|4287.44|0
1638783610000|2021-12-06 09:40:10|4287.75|4287.75|4287.69|4287.69|4287.75|4287.75|4287.6|4287.6|0
1638783630000|2021-12-06 09:40:30|4287.38|4287.38|4287.83|4287.83|4287.83|4287.83|4287.22|4287.22|0
1638783640000|2021-12-06 09:40:40|4287.71|4287.71|4287.4|4287.4|4287.71|4287.71|4287.4|4287.4|0
1638783650000|2021-12-06 09:40:50|4287.31|4287.31|4288.02|4288.02|4288.02|4288.02|4287.31|4287.31|0
1638783660000|2021-12-06 09:41:00|4287.56|4287.56|4287.26|4287.26|4287.56|4287.56|4287.26|4287.26|0
1638783670000|2021-12-06 09:41:10|4287.57|4287.57|4288.63|4288.63|4288.63|4288.63|4287.57|4287.57|0
1638783690000|2021-12-06 09:41:30|4288.79|4288.79|4288.94|4288.94|4288.94|4288.94|4288.79|4288.79|0
1638783700000|2021-12-06 09:41:40|4288.79|4288.79|4288.24|4288.24|4288.79|4288.79|4288.24|4288.24|0
1638783710000|2021-12-06 09:41:50|4287.61|4287.61|4287.3|4287.3|4287.61|4287.61|4286.99|4286.99|0
1638783720000|2021-12-06 09:42:00|4286.99|4286.99|4287.17|4287.17|4287.17|4287.17|4286.99|4286.99|0
1638783730000|2021-12-06 09:42:10|4288.1|4288.1|4288.57|4288.57|4288.57|4288.57|4288.1|4288.1|0
1638783760000|2021-12-06 09:42:40|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|0
1638783770000|2021-12-06 09:42:50|4288.1|4288.1|4287.64|4287.64|4288.1|4288.1|4287.64|4287.64|0
1638783790000|2021-12-06 09:43:10|4287.32|4287.32|4287.34|4287.34|4287.34|4287.34|4286.86|4286.86|0
1638783830000|2021-12-06 09:43:50|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|0
1638783840000|2021-12-06 09:44:00|4287.03|4287.03|4287.34|4287.34|4287.34|4287.34|4287.03|4287.03|0
1638783850000|2021-12-06 09:44:10|4287.4|4287.4|4287.34|4287.34|4287.4|4287.4|4287.34|4287.34|0
1638783860000|2021-12-06 09:44:20|4287.03|4287.03|4287.34|4287.34|4287.34|4287.34|4287.03|4287.03|0
1638783880000|2021-12-06 09:44:40|4287.65|4287.65|4287.38|4287.38|4287.65|4287.65|4287.34|4287.34|0
1638783890000|2021-12-06 09:44:50|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|0
1638783900000|2021-12-06 09:45:00|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|0
1638783910000|2021-12-06 09:45:10|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|0
1638783920000|2021-12-06 09:45:20|4287.66|4287.66|4286.61|4286.61|4287.7|4287.7|4286.61|4286.61|0
1638783930000|2021-12-06 09:45:30|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|0
1638783940000|2021-12-06 09:45:40|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|0
1638783950000|2021-12-06 09:45:50|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|0
1638783960000|2021-12-06 09:46:00|4285.87|4285.87|4286.03|4286.03|4286.03|4286.03|4285.87|4285.87|0
1638783970000|2021-12-06 09:46:10|4285.87|4285.87|4285.01|4285.01|4285.87|4285.87|4285.01|4285.01|0
1638783980000|2021-12-06 09:46:20|4284.92|4284.92|4285.23|4285.23|4285.23|4285.23|4284.92|4284.92|0
1638783990000|2021-12-06 09:46:30|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.48|4285.48|0
1638784010000|2021-12-06 09:46:50|4285.23|4285.23|4285.07|4285.07|4285.38|4285.38|4285.07|4285.07|0
1638784020000|2021-12-06 09:47:00|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|0
1638784030000|2021-12-06 09:47:10|4285.53|4285.53|4286.14|4286.14|4286.14|4286.14|4285.53|4285.53|0
1638784040000|2021-12-06 09:47:20|4286.44|4286.44|4286.44|4286.44|4286.44|4286.44|4286.44|4286.44|0
1638784050000|2021-12-06 09:47:30|4286.39|4286.39|4286.53|4286.53|4286.53|4286.53|4285.97|4285.97|0
1638784080000|2021-12-06 09:48:00|4286.71|4286.71|4286.31|4286.31|4286.71|4286.71|4286.25|4286.25|0
1638784090000|2021-12-06 09:48:10|4286.62|4286.62|4287.91|4287.91|4287.91|4287.91|4286.62|4286.62|0
1638784100000|2021-12-06 09:48:20|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|0
1638784110000|2021-12-06 09:48:30|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|0
1638784120000|2021-12-06 09:48:40|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|0
1638784130000|2021-12-06 09:48:50|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|0
1638784140000|2021-12-06 09:49:00|4287.75|4287.75|4287.75|4287.75|4287.9|4287.9|4287.75|4287.75|0
1638784150000|2021-12-06 09:49:10|4287.66|4287.66|4287.75|4287.75|4287.75|4287.75|4287.66|4287.66|0
1638784160000|2021-12-06 09:49:20|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|0
1638784170000|2021-12-06 09:49:30|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|0
1638784180000|2021-12-06 09:49:40|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|0
1638784190000|2021-12-06 09:49:50|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|0
1638784200000|2021-12-06 09:50:00|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|0
1638784210000|2021-12-06 09:50:10|4287.53|4287.53|4287.65|4287.65|4287.65|4287.65|4287.53|4287.53|0
1638784230000|2021-12-06 09:50:30|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|0
1638784240000|2021-12-06 09:50:40|4286.56|4286.56|4286.87|4286.87|4286.87|4286.87|4286.56|4286.56|0
1638784250000|2021-12-06 09:50:50|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|0
1638784260000|2021-12-06 09:51:00|4286.56|4286.56|4285.94|4285.94|4286.56|4286.56|4285.94|4285.94|0
1638784270000|2021-12-06 09:51:10|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|0
1638784280000|2021-12-06 09:51:20|4285.48|4285.48|4285.64|4285.64|4285.64|4285.64|4285.48|4285.48|0
1638784290000|2021-12-06 09:51:30|4285.54|4285.54|4285.63|4285.63|4285.63|4285.63|4285.54|4285.54|0
1638784300000|2021-12-06 09:51:40|4284.7|4284.7|4284.67|4284.67|4285|4285|4284.65|4284.65|0
1638784310000|2021-12-06 09:51:50|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|0
1638784320000|2021-12-06 09:52:00|4284.2|4284.2|4284.51|4284.51|4284.51|4284.51|4284.2|4284.2|0
1638784340000|2021-12-06 09:52:20|4285.45|4285.45|4285.76|4285.76|4285.76|4285.76|4285.45|4285.45|0
1638784350000|2021-12-06 09:52:30|4286.07|4286.07|4286.23|4286.23|4286.23|4286.23|4286.07|4286.07|0
1638784360000|2021-12-06 09:52:40|4286.54|4286.54|4287.79|4287.79|4288.1|4288.1|4286.54|4286.54|0
1638784370000|2021-12-06 09:52:50|4288.1|4288.1|4288.41|4288.41|4288.41|4288.41|4288.1|4288.1|0
1638784380000|2021-12-06 09:53:00|4288.09|4288.09|4287.16|4287.16|4288.09|4288.09|4286.85|4286.85|0
1638784410000|2021-12-06 09:53:30|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|0
1638784420000|2021-12-06 09:53:40|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|0
1638784440000|2021-12-06 09:54:00|4287.1|4287.1|4286.28|4286.28|4287.1|4287.1|4286.17|4286.17|0
1638784450000|2021-12-06 09:54:10|4286.21|4286.21|4286.21|4286.21|4286.58|4286.58|4286.21|4286.21|0
1638784460000|2021-12-06 09:54:20|4286.18|4286.18|4286.59|4286.59|4286.59|4286.59|4286.18|4286.18|0
1638784490000|2021-12-06 09:54:50|4286.65|4286.65|4286.89|4286.89|4286.89|4286.89|4286.65|4286.65|0
1638784510000|2021-12-06 09:55:10|4286.8|4286.8|4286.58|4286.58|4286.8|4286.8|4286.58|4286.58|0
1638784520000|2021-12-06 09:55:20|4286.89|4286.89|4287.51|4287.51|4287.51|4287.51|4286.89|4286.89|0
1638784530000|2021-12-06 09:55:30|4287.83|4287.83|4287.67|4287.67|4287.83|4287.83|4287.67|4287.67|0
1638784540000|2021-12-06 09:55:40|4288.3|4288.3|4287.98|4287.98|4288.3|4288.3|4287.98|4287.98|0
1638784560000|2021-12-06 09:56:00|4287.67|4287.67|4288.2|4288.2|4288.45|4288.45|4287.67|4287.67|0
1638784580000|2021-12-06 09:56:20|4288.05|4288.05|4287.74|4287.74|4288.05|4288.05|4287.74|4287.74|0
1638784590000|2021-12-06 09:56:30|4287.59|4287.59|4287.19|4287.19|4287.59|4287.59|4287.19|4287.19|0
1638784600000|2021-12-06 09:56:40|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|0
1638784610000|2021-12-06 09:56:50|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|0
1638784640000|2021-12-06 09:57:20|4287.29|4287.29|4287.31|4287.31|4287.4|4287.4|4287.29|4287.29|0
1638784650000|2021-12-06 09:57:30|4287.62|4287.62|4286.52|4286.52|4287.62|4287.62|4286.2|4286.2|0
1638784680000|2021-12-06 09:58:00|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|0
1638784690000|2021-12-06 09:58:10|4286.05|4286.05|4285.87|4285.87|4286.05|4286.05|4285.87|4285.87|0
1638784700000|2021-12-06 09:58:20|4285.97|4285.97|4285.07|4285.07|4285.97|4285.97|4285.07|4285.07|0
1638784710000|2021-12-06 09:58:30|4284.61|4284.61|4284.46|4284.46|4284.61|4284.61|4284.46|4284.46|0
1638784720000|2021-12-06 09:58:40|4284.4|4284.4|4284.46|4284.46|4284.46|4284.46|4284.4|4284.4|0
1638784730000|2021-12-06 09:58:50|4284.15|4284.15|4284.37|4284.37|4284.37|4284.37|4284.06|4284.06|0
1638784740000|2021-12-06 09:59:00|4284.22|4284.22|4284.06|4284.06|4285|4285|4283.75|4283.75|0
1638784760000|2021-12-06 09:59:20|4284.11|4284.11|4282.93|4282.93|4284.18|4284.18|4282.62|4282.62|0
1638784770000|2021-12-06 09:59:30|4282.87|4282.87|4283.19|4283.19|4283.19|4283.19|4282.87|4282.87|0
1638784780000|2021-12-06 09:59:40|4283.04|4283.04|4282.73|4282.73|4283.04|4283.04|4282.73|4282.73|0
1638784790000|2021-12-06 09:59:50|4282.88|4282.88|4283.04|4283.04|4283.2|4283.2|4282.88|4282.88|0
1638784800000|2021-12-06 10:00:00|4283.2|4283.2|4283.82|4283.82|4283.88|4283.88|4283.2|4283.2|0
1638784820000|2021-12-06 10:00:20|4283.2|4283.2|4282.88|4282.88|4283.2|4283.2|4282.88|4282.88|0
1638784830000|2021-12-06 10:00:30|4282.94|4282.94|4282.96|4282.96|4283|4283|4282.94|4282.94|0
1638784840000|2021-12-06 10:00:40|4282.88|4282.88|4282.69|4282.69|4282.88|4282.88|4282.69|4282.69|0
1638784850000|2021-12-06 10:00:50|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|0
1638784860000|2021-12-06 10:01:00|4282.46|4282.46|4282.36|4282.36|4282.46|4282.46|4282.36|4282.36|0
1638784880000|2021-12-06 10:01:20|4282.05|4282.05|4281.43|4281.43|4282.05|4282.05|4281.43|4281.43|0
1638784890000|2021-12-06 10:01:30|4281.27|4281.27|4281.15|4281.15|4281.27|4281.27|4280.65|4280.65|0
1638784900000|2021-12-06 10:01:40|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|0
1638784910000|2021-12-06 10:01:50|4282.08|4282.08|4282.71|4282.71|4282.71|4282.71|4282.08|4282.08|0
1638784920000|2021-12-06 10:02:00|4282.59|4282.59|4282.74|4282.74|4283.05|4283.05|4282.59|4282.59|0
1638784940000|2021-12-06 10:02:20|4282.43|4282.43|4281.8|4281.8|4282.43|4282.43|4281.8|4281.8|0
1638784960000|2021-12-06 10:02:40|4281.65|4281.65|4281.17|4281.17|4281.65|4281.65|4281.17|4281.17|0
1638784970000|2021-12-06 10:02:50|4281.09|4281.09|4280.59|4280.59|4281.09|4281.09|4280.59|4280.59|0
1638784980000|2021-12-06 10:03:00|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|0
1638784990000|2021-12-06 10:03:10|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|0
1638785000000|2021-12-06 10:03:20|4281.93|4281.93|4282.27|4282.27|4282.27|4282.27|4281.93|4281.93|0
1638785020000|2021-12-06 10:03:40|4281.96|4281.96|4281.96|4281.96|4281.96|4281.96|4281.96|4281.96|0
1638785030000|2021-12-06 10:03:50|4281.65|4281.65|4281.49|4281.49|4281.65|4281.65|4281.49|4281.49|0
1638785050000|2021-12-06 10:04:10|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|0
1638785070000|2021-12-06 10:04:30|4282.12|4282.12|4281.5|4281.5|4282.12|4282.12|4281.5|4281.5|0
1638785090000|2021-12-06 10:04:50|4281.19|4281.19|4280.97|4280.97|4281.24|4281.24|4280.97|4280.97|0
1638785100000|2021-12-06 10:05:00|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|0
1638785110000|2021-12-06 10:05:10|4281.46|4281.46|4281.47|4281.47|4281.62|4281.62|4281|4281|0
1638785120000|2021-12-06 10:05:20|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|4281.47|4281.47|0
1638785130000|2021-12-06 10:05:30|4281.31|4281.31|4281|4281|4281.31|4281.31|4281|4281|0
1638785140000|2021-12-06 10:05:40|4280.94|4280.94|4280.92|4280.92|4280.94|4280.94|4280.88|4280.88|0
1638785160000|2021-12-06 10:06:00|4280.86|4280.86|4280.55|4280.55|4280.86|4280.86|4280.55|4280.55|0
1638785170000|2021-12-06 10:06:10|4280.87|4280.87|4280.78|4280.78|4280.87|4280.87|4280.78|4280.78|0
1638785190000|2021-12-06 10:06:30|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|0
1638785210000|2021-12-06 10:06:50|4280.63|4280.63|4280.63|4280.63|4280.63|4280.63|4280.63|4280.63|0
1638785220000|2021-12-06 10:07:00|4281.09|4281.09|4281.46|4281.46|4281.46|4281.46|4281.09|4281.09|0
1638785230000|2021-12-06 10:07:10|4281.78|4281.78|4281.22|4281.22|4281.78|4281.78|4281.22|4281.22|0
1638785250000|2021-12-06 10:07:30|4281.37|4281.37|4281.37|4281.37|4281.37|4281.37|4281.37|4281.37|0
1638785260000|2021-12-06 10:07:40|4281.28|4281.28|4281.66|4281.66|4281.66|4281.66|4281.28|4281.28|0
1638785270000|2021-12-06 10:07:50|4281.81|4281.81|4281.2|4281.2|4281.81|4281.81|4281.2|4281.2|0
1638785280000|2021-12-06 10:08:00|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|0
1638785290000|2021-12-06 10:08:10|4280.35|4280.35|4280.35|4280.35|4280.66|4280.66|4280.35|4280.35|0
1638785300000|2021-12-06 10:08:20|4280.51|4280.51|4280.75|4280.75|4280.75|4280.75|4280.51|4280.51|0
1638785320000|2021-12-06 10:08:40|4280.6|4280.6|4280.28|4280.28|4280.6|4280.6|4280.28|4280.28|0
1638785330000|2021-12-06 10:08:50|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|0
1638785340000|2021-12-06 10:09:00|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|0
1638785350000|2021-12-06 10:09:10|4280.15|4280.15|4280|4280|4280.15|4280.15|4280|4280|0
1638785360000|2021-12-06 10:09:20|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|0
1638785370000|2021-12-06 10:09:30|4280.06|4280.06|4279.98|4279.98|4280.22|4280.22|4279.91|4279.91|0
1638785380000|2021-12-06 10:09:40|4280.3|4280.3|4279.98|4279.98|4280.61|4280.61|4279.98|4279.98|0
1638785390000|2021-12-06 10:09:50|4279.67|4279.67|4279.36|4279.36|4279.67|4279.67|4279.36|4279.36|0
1638785400000|2021-12-06 10:10:00|4279.27|4279.27|4279.24|4279.24|4279.36|4279.36|4279.24|4279.24|0
1638785410000|2021-12-06 10:10:10|4279.39|4279.39|4279.39|4279.39|4279.39|4279.39|4279.39|4279.39|0
1638785430000|2021-12-06 10:10:30|4279.7|4279.7|4279.38|4279.38|4279.7|4279.7|4279.38|4279.38|0
1638785450000|2021-12-06 10:10:50|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|0
1638785470000|2021-12-06 10:11:10|4280.32|4280.32|4280.32|4280.32|4280.32|4280.32|4280.32|4280.32|0
1638785480000|2021-12-06 10:11:20|4280.47|4280.47|4280.79|4280.79|4280.79|4280.79|4280.47|4280.47|0
1638785490000|2021-12-06 10:11:30|4280.84|4280.84|4281.78|4281.78|4281.78|4281.78|4280.84|4280.84|0
1638785500000|2021-12-06 10:11:40|4282.09|4282.09|4282.71|4282.71|4282.71|4282.71|4282.09|4282.09|0
1638785510000|2021-12-06 10:11:50|4282.86|4282.86|4281.92|4281.92|4282.86|4282.86|4281.92|4281.92|0
1638785520000|2021-12-06 10:12:00|4282.08|4282.08|4282.48|4282.48|4282.48|4282.48|4282.08|4282.08|0
1638785530000|2021-12-06 10:12:10|4282.18|4282.18|4281.71|4281.71|4282.18|4282.18|4281.71|4281.71|0
1638785540000|2021-12-06 10:12:20|4281.56|4281.56|4281|4281|4281.56|4281.56|4281|4281|0
1638785550000|2021-12-06 10:12:30|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.54|4280.54|0
1638785560000|2021-12-06 10:12:40|4281|4281|4281.27|4281.27|4281.36|4281.36|4281|4281|0
1638785570000|2021-12-06 10:12:50|4281.9|4281.9|4281.74|4281.74|4282.05|4282.05|4281.74|4281.74|0
1638785580000|2021-12-06 10:13:00|4281.43|4281.43|4281.94|4281.94|4282.09|4282.09|4281.38|4281.38|0
1638785590000|2021-12-06 10:13:10|4282.05|4282.05|4282.69|4282.69|4282.7|4282.7|4282.05|4282.05|0
1638785600000|2021-12-06 10:13:20|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|0
1638785610000|2021-12-06 10:13:30|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|0
1638785620000|2021-12-06 10:13:40|4283.19|4283.19|4283.06|4283.06|4283.5|4283.5|4283.06|4283.06|0
1638785630000|2021-12-06 10:13:50|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|0
1638785640000|2021-12-06 10:14:00|4283.18|4283.18|4283.18|4283.18|4283.18|4283.18|4283.18|4283.18|0
1638785650000|2021-12-06 10:14:10|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|0
1638785660000|2021-12-06 10:14:20|4282.98|4282.98|4283.08|4283.08|4283.08|4283.08|4282.98|4282.98|0
1638785670000|2021-12-06 10:14:30|4283.23|4283.23|4283.48|4283.48|4283.48|4283.48|4283.23|4283.23|0
1638785680000|2021-12-06 10:14:40|4283.63|4283.63|4283.69|4283.69|4283.78|4283.78|4283.63|4283.63|0
1638785690000|2021-12-06 10:14:50|4284.15|4284.15|4284.15|4284.15|4284.15|4284.15|4284.15|4284.15|0
1638785700000|2021-12-06 10:15:00|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|0
1638785710000|2021-12-06 10:15:10|4284.76|4284.76|4284.43|4284.43|4284.76|4284.76|4284.28|4284.28|0
1638785720000|2021-12-06 10:15:20|4284.28|4284.28|4283.67|4283.67|4284.28|4284.28|4283.67|4283.67|0
1638785740000|2021-12-06 10:15:40|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|0
1638785750000|2021-12-06 10:15:50|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|0
1638785760000|2021-12-06 10:16:00|4283.97|4283.97|4284.28|4284.28|4284.28|4284.28|4283.97|4283.97|0
1638785770000|2021-12-06 10:16:10|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|0
1638785780000|2021-12-06 10:16:20|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|0
1638785800000|2021-12-06 10:16:40|4285.04|4285.04|4284.26|4284.26|4285.04|4285.04|4284.26|4284.26|0
1638785810000|2021-12-06 10:16:50|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|0
1638785820000|2021-12-06 10:17:00|4283.8|4283.8|4283.58|4283.58|4283.89|4283.89|4283.58|4283.58|0
1638785830000|2021-12-06 10:17:10|4283.43|4283.43|4283.71|4283.71|4283.71|4283.71|4283.43|4283.43|0
1638785840000|2021-12-06 10:17:20|4283.56|4283.56|4282.82|4282.82|4283.56|4283.56|4282.82|4282.82|0
1638785850000|2021-12-06 10:17:30|4281.89|4281.89|4281.89|4281.89|4281.89|4281.89|4281.89|4281.89|0
1638785860000|2021-12-06 10:17:40|4282.06|4282.06|4282.06|4282.06|4282.06|4282.06|4282.06|4282.06|0
1638785870000|2021-12-06 10:17:50|4282.69|4282.69|4282.38|4282.38|4282.69|4282.69|4282.38|4282.38|0
1638785880000|2021-12-06 10:18:00|4282.07|4282.07|4282.38|4282.38|4282.38|4282.38|4281.76|4281.76|0
1638785890000|2021-12-06 10:18:10|4282.94|4282.94|4282.94|4282.94|4282.94|4282.94|4282.94|4282.94|0
1638785900000|2021-12-06 10:18:20|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|0
1638785910000|2021-12-06 10:18:30|4283.72|4283.72|4284.18|4284.18|4284.18|4284.18|4283.72|4283.72|0
1638785920000|2021-12-06 10:18:40|4284.23|4284.23|4284.57|4284.57|4284.57|4284.57|4284.23|4284.23|0
1638785930000|2021-12-06 10:18:50|4284.59|4284.59|4284.59|4284.59|4284.9|4284.9|4284.59|4284.59|0
1638785940000|2021-12-06 10:19:00|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|0
1638785950000|2021-12-06 10:19:10|4284.3|4284.3|4284.3|4284.3|4284.3|4284.3|4284.3|4284.3|0
1638785970000|2021-12-06 10:19:30|4284.6|4284.6|4284.52|4284.52|4284.83|4284.83|4284.52|4284.52|0
1638785980000|2021-12-06 10:19:40|4284.37|4284.37|4284.37|4284.37|4284.37|4284.37|4284.22|4284.22|0
1638785990000|2021-12-06 10:19:50|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|0
1638786000000|2021-12-06 10:20:00|4284.38|4284.38|4284.4|4284.4|4284.4|4284.4|4284.38|4284.38|0
1638786010000|2021-12-06 10:20:10|4284.09|4284.09|4284.09|4284.09|4284.09|4284.09|4284.09|4284.09|0
1638786020000|2021-12-06 10:20:20|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|0
1638786030000|2021-12-06 10:20:30|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|0
1638786050000|2021-12-06 10:20:50|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|0
1638786060000|2021-12-06 10:21:00|4285.31|4285.31|4285.46|4285.46|4285.46|4285.46|4285.31|4285.31|0
1638786070000|2021-12-06 10:21:10|4285.15|4285.15|4285|4285|4285.15|4285.15|4285|4285|0
1638786080000|2021-12-06 10:21:20|4285.46|4285.46|4285.24|4285.24|4285.92|4285.92|4284.94|4284.94|0
1638786090000|2021-12-06 10:21:30|4285.4|4285.4|4285.06|4285.06|4285.57|4285.57|4285.06|4285.06|0
1638786100000|2021-12-06 10:21:40|4285.37|4285.37|4285.6|4285.6|4285.6|4285.6|4285.29|4285.29|0
1638786110000|2021-12-06 10:21:50|4285.75|4285.75|4286.73|4286.73|4286.73|4286.73|4285.75|4285.75|0
1638786120000|2021-12-06 10:22:00|4286.11|4286.11|4286.26|4286.26|4286.57|4286.57|4285.95|4285.95|0
1638786140000|2021-12-06 10:22:20|4286.57|4286.57|4286.89|4286.89|4286.89|4286.89|4286.57|4286.57|0
1638786150000|2021-12-06 10:22:30|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|0
1638786160000|2021-12-06 10:22:40|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|0
1638786170000|2021-12-06 10:22:50|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|0
1638786190000|2021-12-06 10:23:10|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|0
1638786210000|2021-12-06 10:23:30|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|0
1638786220000|2021-12-06 10:23:40|4286.45|4286.45|4286.91|4286.91|4286.91|4286.91|4286.45|4286.45|0
1638786230000|2021-12-06 10:23:50|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|0
1638786240000|2021-12-06 10:24:00|4287.07|4287.07|4286.92|4286.92|4287.07|4287.07|4286.92|4286.92|0
1638786250000|2021-12-06 10:24:10|4287.22|4287.22|4288.53|4288.53|4288.53|4288.53|4287.22|4287.22|0
1638786260000|2021-12-06 10:24:20|4288.84|4288.84|4288.69|4288.69|4288.84|4288.84|4288.69|4288.69|0
1638786270000|2021-12-06 10:24:30|4288.38|4288.38|4287.76|4287.76|4288.38|4288.38|4287.76|4287.76|0
1638786280000|2021-12-06 10:24:40|4288.07|4288.07|4287.6|4287.6|4288.07|4288.07|4287.14|4287.14|0
1638786290000|2021-12-06 10:24:50|4287.29|4287.29|4287.45|4287.45|4287.76|4287.76|4287.29|4287.29|0
1638786300000|2021-12-06 10:25:00|4287.39|4287.39|4287.34|4287.34|4287.52|4287.52|4287.2|4287.2|0
1638786310000|2021-12-06 10:25:10|4287.26|4287.26|4287.46|4287.46|4287.46|4287.46|4287.26|4287.26|0
1638786320000|2021-12-06 10:25:20|4287.15|4287.15|4287.27|4287.27|4287.58|4287.58|4287.15|4287.15|0
1638786330000|2021-12-06 10:25:30|4287.09|4287.09|4288.14|4288.14|4288.14|4288.14|4287.09|4287.09|0
1638786350000|2021-12-06 10:25:50|4287.83|4287.83|4288.32|4288.32|4288.32|4288.32|4287.83|4287.83|0
1638786360000|2021-12-06 10:26:00|4288.27|4288.27|4288.2|4288.2|4288.27|4288.27|4287.27|4287.27|0
1638786380000|2021-12-06 10:26:20|4288.29|4288.29|4288.7|4288.7|4288.92|4288.92|4288.29|4288.29|0
1638786390000|2021-12-06 10:26:30|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|0
1638786400000|2021-12-06 10:26:40|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|0
1638786410000|2021-12-06 10:26:50|4287.6|4287.6|4287.91|4287.91|4287.91|4287.91|4287.6|4287.6|0
1638786420000|2021-12-06 10:27:00|4287.6|4287.6|4287.35|4287.35|4287.6|4287.6|4287.04|4287.04|0
1638786430000|2021-12-06 10:27:10|4287.51|4287.51|4285.17|4285.17|4287.51|4287.51|4285.17|4285.17|0
1638786440000|2021-12-06 10:27:20|4285.48|4285.48|4286.26|4286.26|4286.26|4286.26|4285.17|4285.17|0
1638786450000|2021-12-06 10:27:30|4286.57|4286.57|4285.63|4285.63|4286.57|4286.57|4285.63|4285.63|0
1638786460000|2021-12-06 10:27:40|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|0
1638786470000|2021-12-06 10:27:50|4285.69|4285.69|4285.63|4285.63|4285.79|4285.79|4285.63|4285.63|0
1638786480000|2021-12-06 10:28:00|4285.79|4285.79|4286.1|4286.1|4286.1|4286.1|4285.79|4285.79|0
1638786490000|2021-12-06 10:28:10|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|0
1638786500000|2021-12-06 10:28:20|4286.16|4286.16|4285.73|4285.73|4286.21|4286.21|4285.58|4285.58|0
1638786510000|2021-12-06 10:28:30|4286.36|4286.36|4286.34|4286.34|4286.36|4286.36|4286.34|4286.34|0
1638786530000|2021-12-06 10:28:50|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.34|4286.34|0
1638786550000|2021-12-06 10:29:10|4286.8|4286.8|4286.49|4286.49|4286.8|4286.8|4286.49|4286.49|0
1638786560000|2021-12-06 10:29:20|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|0
1638786570000|2021-12-06 10:29:30|4286.49|4286.49|4285.88|4285.88|4286.49|4286.49|4285.88|4285.88|0
1638786580000|2021-12-06 10:29:40|4285.72|4285.72|4285.28|4285.28|4285.72|4285.72|4284.8|4284.8|0
1638786590000|2021-12-06 10:29:50|4285.6|4285.6|4285.13|4285.13|4285.6|4285.6|4284.98|4284.98|0
1638786600000|2021-12-06 10:30:00|4284.82|4284.82|4284.45|4284.45|4284.82|4284.82|4283.99|4283.99|0
1638786610000|2021-12-06 10:30:10|4285.08|4285.08|4285.78|4285.78|4286.1|4286.1|4284.76|4284.76|0
1638786620000|2021-12-06 10:30:20|4285.81|4285.81|4286.14|4286.14|4286.14|4286.14|4285.52|4285.52|0
1638786630000|2021-12-06 10:30:30|4286.46|4286.46|4285.52|4285.52|4286.77|4286.77|4285.52|4285.52|0
1638786640000|2021-12-06 10:30:40|4285.83|4285.83|4285.83|4285.83|4286.14|4286.14|4285.83|4285.83|0
1638786660000|2021-12-06 10:31:00|4286.14|4286.14|4285.52|4285.52|4286.46|4286.46|4285.52|4285.52|0
1638786680000|2021-12-06 10:31:20|4285.21|4285.21|4286.53|4286.53|4286.6|4286.6|4285.21|4285.21|0
1638786690000|2021-12-06 10:31:30|4286.35|4286.35|4286.97|4286.97|4286.97|4286.97|4286.35|4286.35|0
1638786700000|2021-12-06 10:31:40|4287.27|4287.27|4287.43|4287.43|4287.43|4287.43|4287.27|4287.27|0
1638786710000|2021-12-06 10:31:50|4287.58|4287.58|4287.45|4287.45|4287.58|4287.58|4287.13|4287.13|0
1638786730000|2021-12-06 10:32:10|4287.76|4287.76|4288.06|4288.06|4288.06|4288.06|4287.76|4287.76|0
1638786740000|2021-12-06 10:32:20|4288.69|4288.69|4288.36|4288.36|4288.69|4288.69|4287.9|4287.9|0
1638786750000|2021-12-06 10:32:30|4288.09|4288.09|4287.77|4287.77|4288.09|4288.09|4287.77|4287.77|0
1638786760000|2021-12-06 10:32:40|4287.66|4287.66|4287.04|4287.04|4287.66|4287.66|4287.04|4287.04|0
1638786770000|2021-12-06 10:32:50|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|0
1638786780000|2021-12-06 10:33:00|4286.57|4286.57|4287.29|4287.29|4287.29|4287.29|4286.57|4286.57|0
1638786790000|2021-12-06 10:33:10|4287.6|4287.6|4286.66|4286.66|4287.6|4287.6|4286.66|4286.66|0
1638786800000|2021-12-06 10:33:20|4286.36|4286.36|4286.29|4286.29|4286.36|4286.36|4286.2|4286.2|0
1638786810000|2021-12-06 10:33:30|4286.38|4286.38|4286.91|4286.91|4286.91|4286.91|4286.38|4286.38|0
1638786820000|2021-12-06 10:33:40|4286.6|4286.6|4286.91|4286.91|4286.91|4286.91|4286.6|4286.6|0
1638786830000|2021-12-06 10:33:50|4287.22|4287.22|4287.06|4287.06|4287.37|4287.37|4287.06|4287.06|0
1638786840000|2021-12-06 10:34:00|4287.37|4287.37|4286.9|4286.9|4287.67|4287.67|4286.9|4286.9|0
1638786850000|2021-12-06 10:34:10|4286.85|4286.85|4287.01|4287.01|4287.17|4287.17|4286.85|4286.85|0
1638786860000|2021-12-06 10:34:20|4287.32|4287.32|4287.34|4287.34|4287.66|4287.66|4287.32|4287.32|0
1638786870000|2021-12-06 10:34:30|4287.66|4287.66|4287.44|4287.44|4287.97|4287.97|4287.1|4287.1|0
1638786880000|2021-12-06 10:34:40|4287.7|4287.7|4287.17|4287.17|4288.11|4288.11|4287.17|4287.17|0
1638786890000|2021-12-06 10:34:50|4286.86|4286.86|4287.17|4287.17|4287.17|4287.17|4286.86|4286.86|0
1638786900000|2021-12-06 10:35:00|4286.86|4286.86|4285.93|4285.93|4287.17|4287.17|4285.93|4285.93|0
1638786910000|2021-12-06 10:35:10|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|0
1638786920000|2021-12-06 10:35:20|4285.9|4285.9|4286.48|4286.48|4286.48|4286.48|4285.86|4285.86|0
1638786930000|2021-12-06 10:35:30|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|0
1638786940000|2021-12-06 10:35:40|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|0
1638786950000|2021-12-06 10:35:50|4287.72|4287.72|4287.72|4287.72|4288.03|4288.03|4287.72|4287.72|0
1638786960000|2021-12-06 10:36:00|4287.41|4287.41|4287.47|4287.47|4287.47|4287.47|4287.41|4287.41|0
1638786970000|2021-12-06 10:36:10|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|0
1638786980000|2021-12-06 10:36:20|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|0
1638786990000|2021-12-06 10:36:30|4287.78|4287.78|4287.17|4287.17|4287.78|4287.78|4287.17|4287.17|0
1638787000000|2021-12-06 10:36:40|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|0
1638787010000|2021-12-06 10:36:50|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|0
1638787020000|2021-12-06 10:37:00|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|0
1638787030000|2021-12-06 10:37:10|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|0
1638787040000|2021-12-06 10:37:20|4287.09|4287.09|4286.94|4286.94|4287.09|4287.09|4286.94|4286.94|0
1638787050000|2021-12-06 10:37:30|4286|4286|4285.69|4285.69|4286|4286|4285.69|4285.69|0
1638787060000|2021-12-06 10:37:40|4285.37|4285.37|4285.58|4285.58|4285.58|4285.58|4285.37|4285.37|0
1638787070000|2021-12-06 10:37:50|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|0
1638787080000|2021-12-06 10:38:00|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|0
1638787090000|2021-12-06 10:38:10|4285.08|4285.08|4285.71|4285.71|4285.71|4285.71|4285.08|4285.08|0
1638787100000|2021-12-06 10:38:20|4285.4|4285.4|4286.02|4286.02|4286.17|4286.17|4285.4|4285.4|0
1638787110000|2021-12-06 10:38:30|4286.25|4286.25|4285.9|4285.9|4286.25|4286.25|4285.78|4285.78|0
1638787120000|2021-12-06 10:38:40|4286.21|4286.21|4286.09|4286.09|4286.21|4286.21|4286.09|4286.09|0
1638787130000|2021-12-06 10:38:50|4286.03|4286.03|4285.51|4285.51|4286.66|4286.66|4285.51|4285.51|0
1638787140000|2021-12-06 10:39:00|4285.57|4285.57|4286.07|4286.07|4286.07|4286.07|4285.45|4285.45|0
1638787150000|2021-12-06 10:39:10|4286.39|4286.39|4286.39|4286.39|4286.39|4286.39|4286.39|4286.39|0
1638787160000|2021-12-06 10:39:20|4286.62|4286.62|4286.37|4286.37|4286.68|4286.68|4286.37|4286.37|0
1638787170000|2021-12-06 10:39:30|4286.68|4286.68|4287.13|4287.13|4287.44|4287.44|4286.68|4286.68|0
1638787180000|2021-12-06 10:39:40|4287.01|4287.01|4286.95|4286.95|4287.01|4287.01|4286.95|4286.95|0
1638787190000|2021-12-06 10:39:50|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|0
1638787200000|2021-12-06 10:40:00|4287.11|4287.11|4287.73|4287.73|4287.73|4287.73|4287.11|4287.11|0
1638787210000|2021-12-06 10:40:10|4288.19|4288.19|4287.81|4287.81|4288.19|4288.19|4287.73|4287.73|0
1638787220000|2021-12-06 10:40:20|4287.49|4287.49|4287.33|4287.33|4287.49|4287.49|4287.18|4287.18|0
1638787230000|2021-12-06 10:40:30|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|0
1638787240000|2021-12-06 10:40:40|4287.95|4287.95|4288.11|4288.11|4288.27|4288.27|4287.95|4287.95|0
1638787250000|2021-12-06 10:40:50|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|0
1638787260000|2021-12-06 10:41:00|4288.33|4288.33|4287.4|4287.4|4288.33|4288.33|4287.4|4287.4|0
1638787280000|2021-12-06 10:41:20|4287.09|4287.09|4286.07|4286.07|4287.4|4287.4|4285.84|4285.84|0
1638787290000|2021-12-06 10:41:30|4285.44|4285.44|4284.89|4284.89|4285.44|4285.44|4284.89|4284.89|0
1638787300000|2021-12-06 10:41:40|4285.05|4285.05|4284.89|4284.89|4285.05|4285.05|4284.89|4284.89|0
1638787310000|2021-12-06 10:41:50|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|0
1638787320000|2021-12-06 10:42:00|4283.64|4283.64|4283.02|4283.02|4283.64|4283.64|4282.08|4282.08|0
1638787340000|2021-12-06 10:42:20|4282.71|4282.71|4283.42|4283.42|4283.42|4283.42|4282.71|4282.71|0
1638787350000|2021-12-06 10:42:30|4283.38|4283.38|4283.65|4283.65|4283.69|4283.69|4283.38|4283.38|0
1638787360000|2021-12-06 10:42:40|4284.28|4284.28|4284.53|4284.53|4284.71|4284.71|4284.28|4284.28|0
1638787370000|2021-12-06 10:42:50|4284.47|4284.47|4284.93|4284.93|4285.1|4285.1|4284.47|4284.47|0
1638787390000|2021-12-06 10:43:10|4285.24|4285.24|4285.24|4285.24|4285.24|4285.24|4285.24|4285.24|0
1638787400000|2021-12-06 10:43:20|4285.4|4285.4|4285.24|4285.24|4285.55|4285.55|4284.93|4284.93|0
1638787410000|2021-12-06 10:43:30|4284.61|4284.61|4284.53|4284.53|4284.61|4284.61|4284.53|4284.53|0
1638787430000|2021-12-06 10:43:50|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|0
1638787440000|2021-12-06 10:44:00|4285.25|4285.25|4284.63|4284.63|4285.26|4285.26|4284.63|4284.63|0
1638787450000|2021-12-06 10:44:10|4284.32|4284.32|4284.32|4284.32|4284.32|4284.32|4284.32|4284.32|0
1638787470000|2021-12-06 10:44:30|4283.69|4283.69|4283.54|4283.54|4283.69|4283.69|4283.54|4283.54|0
1638787480000|2021-12-06 10:44:40|4283.42|4283.42|4282.17|4282.17|4283.42|4283.42|4282.17|4282.17|0
1638787490000|2021-12-06 10:44:50|4282.49|4282.49|4282.8|4282.8|4282.8|4282.8|4282.49|4282.49|0
1638787510000|2021-12-06 10:45:10|4282.49|4282.49|4283.77|4283.77|4283.77|4283.77|4282.49|4282.49|0
1638787520000|2021-12-06 10:45:20|4283.83|4283.83|4284.04|4284.04|4284.04|4284.04|4283.83|4283.83|0
1638787530000|2021-12-06 10:45:30|4283.98|4283.98|4283.98|4283.98|4283.98|4283.98|4283.98|4283.98|0
1638787560000|2021-12-06 10:46:00|4284.14|4284.14|4283.51|4283.51|4284.14|4284.14|4283.51|4283.51|0
1638787570000|2021-12-06 10:46:10|4283.21|4283.21|4283.21|4283.21|4283.36|4283.36|4283.21|4283.21|0
1638787580000|2021-12-06 10:46:20|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|0
1638787590000|2021-12-06 10:46:30|4281.49|4281.49|4281.18|4281.18|4281.49|4281.49|4281.18|4281.18|0
1638787600000|2021-12-06 10:46:40|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|0
1638787610000|2021-12-06 10:46:50|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|0
1638787620000|2021-12-06 10:47:00|4282.12|4282.12|4282.43|4282.43|4282.43|4282.43|4282.12|4282.12|0
1638787650000|2021-12-06 10:47:30|4282.12|4282.12|4281.98|4281.98|4282.14|4282.14|4281.83|4281.83|0
1638787670000|2021-12-06 10:47:50|4281.67|4281.67|4280.9|4280.9|4281.98|4281.98|4280.9|4280.9|0
1638787680000|2021-12-06 10:48:00|4281.05|4281.05|4281.67|4281.67|4281.67|4281.67|4280.74|4280.74|0
1638787700000|2021-12-06 10:48:20|4281.83|4281.83|4281.51|4281.51|4281.83|4281.83|4281.51|4281.51|0
1638787710000|2021-12-06 10:48:30|4281.56|4281.56|4281.71|4281.71|4281.71|4281.71|4281.56|4281.56|0
1638787730000|2021-12-06 10:48:50|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|0
1638787740000|2021-12-06 10:49:00|4280.93|4280.93|4280.81|4280.81|4280.93|4280.93|4280.81|4280.81|0
1638787770000|2021-12-06 10:49:30|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|0
1638787780000|2021-12-06 10:49:40|4280.03|4280.03|4279.32|4279.32|4280.03|4280.03|4279.14|4279.14|0
1638787800000|2021-12-06 10:50:00|4279.47|4279.47|4279.57|4279.57|4279.57|4279.57|4279.47|4279.47|0
1638787810000|2021-12-06 10:50:10|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|0
1638787830000|2021-12-06 10:50:30|4279.1|4279.1|4278.92|4278.92|4279.1|4279.1|4278.92|4278.92|0
1638787840000|2021-12-06 10:50:40|4278.61|4278.61|4279.54|4279.54|4279.54|4279.54|4278.61|4278.61|0
1638787850000|2021-12-06 10:50:50|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|0
1638787870000|2021-12-06 10:51:10|4279.54|4279.54|4279.08|4279.08|4279.54|4279.54|4279.08|4279.08|0
1638787890000|2021-12-06 10:51:30|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|0
1638787900000|2021-12-06 10:51:40|4279.33|4279.33|4280.32|4280.32|4280.32|4280.32|4279.33|4279.33|0
1638787910000|2021-12-06 10:51:50|4280.64|4280.64|4280.75|4280.75|4281.07|4281.07|4280.64|4280.64|0
1638787920000|2021-12-06 10:52:00|4280.64|4280.64|4280.4|4280.4|4280.64|4280.64|4280.4|4280.4|0
1638787930000|2021-12-06 10:52:10|4280.25|4280.25|4280.41|4280.41|4280.41|4280.41|4279.78|4279.78|0
1638787940000|2021-12-06 10:52:20|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|0
1638787960000|2021-12-06 10:52:40|4280|4280|4280|4280|4280|4280|4280|4280|0
1638787980000|2021-12-06 10:53:00|4280.18|4280.18|4280.69|4280.69|4280.69|4280.69|4280.03|4280.03|0
1638787990000|2021-12-06 10:53:10|4280.83|4280.83|4280.93|4280.93|4281.55|4281.55|4280.83|4280.83|0
1638788000000|2021-12-06 10:53:20|4281.24|4281.24|4281.55|4281.55|4281.55|4281.55|4281.24|4281.24|0
1638788020000|2021-12-06 10:53:40|4281.7|4281.7|4281.7|4281.7|4281.7|4281.7|4281.7|4281.7|0
1638788030000|2021-12-06 10:53:50|4282.02|4282.02|4282.33|4282.33|4282.33|4282.33|4282.02|4282.02|0
1638788040000|2021-12-06 10:54:00|4282.64|4282.64|4281.39|4281.39|4282.64|4282.64|4281.39|4281.39|0
1638788050000|2021-12-06 10:54:10|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|0
1638788060000|2021-12-06 10:54:20|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|0
1638788070000|2021-12-06 10:54:30|4282.13|4282.13|4282.11|4282.11|4282.25|4282.25|4282.08|4282.08|0
1638788080000|2021-12-06 10:54:40|4282.29|4282.29|4282.29|4282.29|4282.29|4282.29|4282.29|4282.29|0
1638788090000|2021-12-06 10:54:50|4282.92|4282.92|4283.23|4283.23|4283.29|4283.29|4282.92|4282.92|0
1638788100000|2021-12-06 10:55:00|4282.92|4282.92|4282.61|4282.61|4282.92|4282.92|4282.61|4282.61|0
1638788110000|2021-12-06 10:55:10|4282.66|4282.66|4282.35|4282.35|4282.66|4282.66|4282.35|4282.35|0
1638788120000|2021-12-06 10:55:20|4282.04|4282.04|4282.35|4282.35|4282.35|4282.35|4282.04|4282.04|0
1638788130000|2021-12-06 10:55:30|4282.12|4282.12|4282.12|4282.12|4282.12|4282.12|4282.12|4282.12|0
1638788140000|2021-12-06 10:55:40|4282.2|4282.2|4282.08|4282.08|4282.2|4282.2|4282.08|4282.08|0
1638788160000|2021-12-06 10:56:00|4281.76|4281.76|4282.39|4282.39|4282.39|4282.39|4281.76|4281.76|0
1638788170000|2021-12-06 10:56:10|4282.33|4282.33|4281.4|4281.4|4282.39|4282.39|4281.4|4281.4|0
1638788190000|2021-12-06 10:56:30|4282.03|4282.03|4281.71|4281.71|4282.03|4282.03|4281.71|4281.71|0
1638788200000|2021-12-06 10:56:40|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|0
1638788210000|2021-12-06 10:56:50|4281.25|4281.25|4280.16|4280.16|4281.25|4281.25|4280.16|4280.16|0
1638788220000|2021-12-06 10:57:00|4280.07|4280.07|4280.07|4280.07|4280.07|4280.07|4280.07|4280.07|0
1638788230000|2021-12-06 10:57:10|4280.38|4280.38|4280.78|4280.78|4280.78|4280.78|4280.38|4280.38|0
1638788240000|2021-12-06 10:57:20|4279.85|4279.85|4279.85|4279.85|4279.85|4279.85|4279.85|4279.85|0
1638788250000|2021-12-06 10:57:30|4279.69|4279.69|4279.44|4279.44|4279.69|4279.69|4279.44|4279.44|0
1638788260000|2021-12-06 10:57:40|4279.4|4279.4|4279.4|4279.4|4279.4|4279.4|4279.4|4279.4|0
1638788270000|2021-12-06 10:57:50|4278.78|4278.78|4278|4278|4278.78|4278.78|4278|4278|0
1638788280000|2021-12-06 10:58:00|4278.31|4278.31|4278.16|4278.16|4278.47|4278.47|4278.16|4278.16|0
1638788310000|2021-12-06 10:58:30|4278.47|4278.47|4278.47|4278.47|4278.47|4278.47|4278.47|4278.47|0
1638788320000|2021-12-06 10:58:40|4279.09|4279.09|4279.24|4279.24|4279.87|4279.87|4279.09|4279.09|0
1638788330000|2021-12-06 10:58:50|4279.55|4279.55|4279.87|4279.87|4279.87|4279.87|4279.55|4279.55|0
1638788340000|2021-12-06 10:59:00|4279.96|4279.96|4279.65|4279.65|4279.96|4279.96|4279.65|4279.65|0
1638788350000|2021-12-06 10:59:10|4279.02|4279.02|4277.68|4277.68|4279.02|4279.02|4277.68|4277.68|0
1638788360000|2021-12-06 10:59:20|4277.76|4277.76|4277.77|4277.77|4277.77|4277.77|4277.46|4277.46|0
1638788370000|2021-12-06 10:59:30|4277.46|4277.46|4276.52|4276.52|4277.46|4277.46|4276.52|4276.52|0
1638788390000|2021-12-06 10:59:50|4276.83|4276.83|4276.83|4276.83|4276.83|4276.83|4276.83|4276.83|0
1638788400000|2021-12-06 11:00:00|4277.14|4277.14|4277.24|4277.24|4277.24|4277.24|4277.14|4277.14|0
1638788410000|2021-12-06 11:00:10|4277.86|4277.86|4277.14|4277.14|4277.86|4277.86|4277.14|4277.14|0
1638788420000|2021-12-06 11:00:20|4277.46|4277.46|4278.17|4278.17|4278.17|4278.17|4277.46|4277.46|0
1638788430000|2021-12-06 11:00:30|4278.49|4278.49|4278.8|4278.8|4278.8|4278.8|4278.49|4278.49|0
1638788440000|2021-12-06 11:00:40|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|0
1638788450000|2021-12-06 11:00:50|4278.8|4278.8|4278.95|4278.95|4278.95|4278.95|4278.8|4278.8|0
1638788460000|2021-12-06 11:01:00|4279.1|4279.1|4278.48|4278.48|4279.1|4279.1|4278.48|4278.48|0
1638788470000|2021-12-06 11:01:10|4279.1|4279.1|4278.96|4278.96|4279.42|4279.42|4278.96|4278.96|0
1638788480000|2021-12-06 11:01:20|4279.27|4279.27|4279.58|4279.58|4279.58|4279.58|4279.27|4279.27|0
1638788490000|2021-12-06 11:01:30|4279.27|4279.27|4279.89|4279.89|4279.89|4279.89|4279.27|4279.27|0
1638788500000|2021-12-06 11:01:40|4279.58|4279.58|4279.89|4279.89|4279.89|4279.89|4279.58|4279.58|0
1638788510000|2021-12-06 11:01:50|4280.21|4280.21|4279.89|4279.89|4280.21|4280.21|4279.89|4279.89|0
1638788520000|2021-12-06 11:02:00|4279.59|4279.59|4279.43|4279.43|4279.59|4279.59|4279.43|4279.43|0
1638788530000|2021-12-06 11:02:10|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|0
1638788550000|2021-12-06 11:02:30|4279.49|4279.49|4279.81|4279.81|4279.81|4279.81|4279.49|4279.49|0
1638788560000|2021-12-06 11:02:40|4280.12|4280.12|4279.63|4279.63|4280.12|4280.12|4279.63|4279.63|0
1638788570000|2021-12-06 11:02:50|4279.48|4279.48|4279.63|4279.63|4279.63|4279.63|4279.48|4279.48|0
1638788580000|2021-12-06 11:03:00|4279.94|4279.94|4280.34|4280.34|4280.34|4280.34|4279.88|4279.88|0
1638788590000|2021-12-06 11:03:10|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|0
1638788600000|2021-12-06 11:03:20|4280.62|4280.62|4281.36|4281.36|4281.36|4281.36|4280.62|4280.62|0
1638788610000|2021-12-06 11:03:30|4281.31|4281.31|4281.36|4281.36|4281.36|4281.36|4281.05|4281.05|0
1638788620000|2021-12-06 11:03:40|4281.52|4281.52|4281.52|4281.52|4281.52|4281.52|4281.52|4281.52|0
1638788640000|2021-12-06 11:04:00|4281.61|4281.61|4281.7|4281.7|4281.7|4281.7|4281.61|4281.61|0
1638788660000|2021-12-06 11:04:20|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|0
1638788670000|2021-12-06 11:04:30|4281.59|4281.59|4282.21|4282.21|4282.21|4282.21|4281.59|4281.59|0
1638788680000|2021-12-06 11:04:40|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|0
1638788690000|2021-12-06 11:04:50|4282.05|4282.05|4282.05|4282.05|4282.37|4282.37|4282.05|4282.05|0
1638788700000|2021-12-06 11:05:00|4282.21|4282.21|4281.79|4281.79|4282.21|4282.21|4281.79|4281.79|0
1638788710000|2021-12-06 11:05:10|4281.91|4281.91|4281.82|4281.82|4281.91|4281.91|4281.76|4281.76|0
1638788720000|2021-12-06 11:05:20|4281.64|4281.64|4282.27|4282.27|4282.27|4282.27|4281.64|4281.64|0
1638788730000|2021-12-06 11:05:30|4282.58|4282.58|4281.95|4281.95|4282.58|4282.58|4281.95|4281.95|0
1638788740000|2021-12-06 11:05:40|4282.27|4282.27|4282.44|4282.44|4282.76|4282.76|4282.27|4282.27|0
1638788760000|2021-12-06 11:06:00|4282.76|4282.76|4282.13|4282.13|4282.76|4282.76|4282.13|4282.13|0
1638788780000|2021-12-06 11:06:20|4282.19|4282.19|4282.71|4282.71|4282.77|4282.77|4282.19|4282.19|0
1638788790000|2021-12-06 11:06:30|4283.03|4283.03|4283.33|4283.33|4283.33|4283.33|4283.03|4283.03|0
1638788800000|2021-12-06 11:06:40|4283.24|4283.24|4283.71|4283.71|4283.71|4283.71|4283.24|4283.24|0
1638788810000|2021-12-06 11:06:50|4283.39|4283.39|4282.96|4282.96|4283.39|4283.39|4282.96|4282.96|0
1638788820000|2021-12-06 11:07:00|4282.81|4282.81|4283.12|4283.12|4283.12|4283.12|4282.81|4282.81|0
1638788830000|2021-12-06 11:07:10|4282.81|4282.81|4282.81|4282.81|4282.81|4282.81|4282.81|4282.81|0
1638788840000|2021-12-06 11:07:20|4282.75|4282.75|4282.44|4282.44|4282.75|4282.75|4282.44|4282.44|0
1638788860000|2021-12-06 11:07:40|4282.75|4282.75|4282.83|4282.83|4282.83|4282.83|4282.71|4282.71|0
1638788870000|2021-12-06 11:07:50|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|0
1638788890000|2021-12-06 11:08:10|4283.77|4283.77|4284.08|4284.08|4284.08|4284.08|4283.77|4283.77|0
1638788900000|2021-12-06 11:08:20|4283.77|4283.77|4283.74|4283.74|4283.77|4283.77|4283.65|4283.65|0
1638788910000|2021-12-06 11:08:30|4283.81|4283.81|4282.25|4282.25|4283.81|4283.81|4282.25|4282.25|0
1638788920000|2021-12-06 11:08:40|4282.31|4282.31|4282.93|4282.93|4282.93|4282.93|4282.31|4282.31|0
1638788930000|2021-12-06 11:08:50|4283.09|4283.09|4283.55|4283.55|4283.55|4283.55|4283.09|4283.09|0
1638788960000|2021-12-06 11:09:20|4283.24|4283.24|4283.24|4283.24|4283.24|4283.24|4283.24|4283.24|0
1638788990000|2021-12-06 11:09:50|4283.09|4283.09|4283.06|4283.06|4283.09|4283.09|4282.46|4282.46|0
1638789000000|2021-12-06 11:10:00|4282.75|4282.75|4283.06|4283.06|4283.06|4283.06|4282.75|4282.75|0
1638789010000|2021-12-06 11:10:10|4283.12|4283.12|4283.04|4283.04|4283.12|4283.12|4283.04|4283.04|0
1638789020000|2021-12-06 11:10:20|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|0
1638789030000|2021-12-06 11:10:30|4283.04|4283.04|4283.04|4283.04|4283.04|4283.04|4283.04|4283.04|0
1638789070000|2021-12-06 11:11:10|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|0
1638789080000|2021-12-06 11:11:20|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|0
1638789090000|2021-12-06 11:11:30|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|0
1638789110000|2021-12-06 11:11:50|4283.66|4283.66|4283.35|4283.35|4283.66|4283.66|4283.35|4283.35|0
1638789130000|2021-12-06 11:12:10|4283.26|4283.26|4283.35|4283.35|4283.35|4283.35|4283.26|4283.26|0
1638789160000|2021-12-06 11:12:40|4283.98|4283.98|4283.98|4283.98|4284.29|4284.29|4283.98|4283.98|0
1638789170000|2021-12-06 11:12:50|4284.28|4284.28|4284.28|4284.28|4284.59|4284.59|4284.28|4284.28|0
1638789200000|2021-12-06 11:13:20|4284.58|4284.58|4284.31|4284.31|4284.58|4284.58|4284.31|4284.31|0
1638789210000|2021-12-06 11:13:30|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|0
1638789220000|2021-12-06 11:13:40|4284.32|4284.32|4284.16|4284.16|4284.32|4284.32|4284.16|4284.16|0
1638789230000|2021-12-06 11:13:50|4283.85|4283.85|4283.23|4283.23|4283.85|4283.85|4283.23|4283.23|0
1638789240000|2021-12-06 11:14:00|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|0
1638789250000|2021-12-06 11:14:10|4283.23|4283.23|4283.32|4283.32|4283.32|4283.32|4283.23|4283.23|0
1638789270000|2021-12-06 11:14:30|4283.94|4283.94|4284.1|4284.1|4284.1|4284.1|4283.94|4283.94|0
1638789280000|2021-12-06 11:14:40|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|0
1638789290000|2021-12-06 11:14:50|4283.86|4283.86|4284.47|4284.47|4284.47|4284.47|4283.8|4283.8|0
1638789300000|2021-12-06 11:15:00|4284.15|4284.15|4283.93|4283.93|4284.15|4284.15|4283.53|4283.53|0
1638789310000|2021-12-06 11:15:10|4284.24|4284.24|4284.3|4284.3|4284.3|4284.3|4284.24|4284.24|0
1638789330000|2021-12-06 11:15:30|4284.36|4284.36|4284.36|4284.36|4284.36|4284.36|4284.36|4284.36|0
1638789350000|2021-12-06 11:15:50|4284.24|4284.24|4284.81|4284.81|4284.97|4284.97|4284.24|4284.24|0
1638789370000|2021-12-06 11:16:10|4284.96|4284.96|4285.12|4285.12|4285.12|4285.12|4284.96|4284.96|0
1638789380000|2021-12-06 11:16:20|4285.43|4285.43|4284.81|4284.81|4285.43|4285.43|4284.81|4284.81|0
1638789390000|2021-12-06 11:16:30|4284.18|4284.18|4284.03|4284.03|4284.18|4284.18|4284.03|4284.03|0
1638789400000|2021-12-06 11:16:40|4284.21|4284.21|4284.37|4284.37|4284.37|4284.37|4284.21|4284.21|0
1638789410000|2021-12-06 11:16:50|4284.54|4284.54|4284.42|4284.42|4284.54|4284.54|4284.42|4284.42|0
1638789420000|2021-12-06 11:17:00|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|0
1638789430000|2021-12-06 11:17:10|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|0
1638789440000|2021-12-06 11:17:20|4285.14|4285.14|4285.14|4285.14|4285.14|4285.14|4285.14|4285.14|0
1638789450000|2021-12-06 11:17:30|4285.45|4285.45|4285.45|4285.45|4285.45|4285.45|4285.45|4285.45|0
1638789460000|2021-12-06 11:17:40|4285.14|4285.14|4285.88|4285.88|4285.88|4285.88|4285.1|4285.1|0
1638789480000|2021-12-06 11:18:00|4285.57|4285.57|4285.88|4285.88|4285.88|4285.88|4285.57|4285.57|0
1638789490000|2021-12-06 11:18:10|4286.5|4286.5|4287.13|4287.13|4287.28|4287.28|4286.5|4286.5|0
1638789500000|2021-12-06 11:18:20|4287.3|4287.3|4286.05|4286.05|4287.3|4287.3|4286.05|4286.05|0
1638789510000|2021-12-06 11:18:30|4286.37|4286.37|4285.43|4285.43|4286.37|4286.37|4285.43|4285.43|0
1638789520000|2021-12-06 11:18:40|4286.37|4286.37|4286.83|4286.83|4286.83|4286.83|4286.37|4286.37|0
1638789540000|2021-12-06 11:19:00|4286.79|4286.79|4286.33|4286.33|4286.79|4286.79|4286.33|4286.33|0
1638789560000|2021-12-06 11:19:20|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|4285.7|4285.7|0
1638789570000|2021-12-06 11:19:30|4285.86|4285.86|4285.55|4285.55|4285.86|4285.86|4285.55|4285.55|0
1638789590000|2021-12-06 11:19:50|4285.4|4285.4|4285.4|4285.4|4285.4|4285.4|4285.4|4285.4|0
1638789600000|2021-12-06 11:20:00|4285.71|4285.71|4284.77|4284.77|4285.71|4285.71|4284.77|4284.77|0
1638789610000|2021-12-06 11:20:10|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|0
1638789620000|2021-12-06 11:20:20|4285.25|4285.25|4285.07|4285.07|4285.25|4285.25|4285.07|4285.07|0
1638789630000|2021-12-06 11:20:30|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|0
1638789640000|2021-12-06 11:20:40|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|0
1638789650000|2021-12-06 11:20:50|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|0
1638789660000|2021-12-06 11:21:00|4285.41|4285.41|4285.09|4285.09|4285.41|4285.41|4285.09|4285.09|0
1638789670000|2021-12-06 11:21:10|4285.03|4285.03|4284.72|4284.72|4285.03|4285.03|4284.72|4284.72|0
1638789690000|2021-12-06 11:21:30|4284.6|4284.6|4284.78|4284.78|4284.78|4284.78|4284.6|4284.6|0
1638789720000|2021-12-06 11:22:00|4284.76|4284.76|4284.64|4284.64|4284.76|4284.76|4284.64|4284.64|0
1638789770000|2021-12-06 11:22:50|4284.72|4284.72|4284.63|4284.63|4284.72|4284.72|4284.63|4284.63|0
1638789790000|2021-12-06 11:23:10|4284.94|4284.94|4284.57|4284.57|4284.94|4284.94|4284.57|4284.57|0
1638789800000|2021-12-06 11:23:20|4284.88|4284.88|4285.29|4285.29|4285.51|4285.51|4284.88|4284.88|0
1638789830000|2021-12-06 11:23:50|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|0
1638789850000|2021-12-06 11:24:10|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|0
1638789860000|2021-12-06 11:24:20|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|0
1638789880000|2021-12-06 11:24:40|4284.66|4284.66|4284.98|4284.98|4285.29|4285.29|4284.66|4284.66|0
1638789890000|2021-12-06 11:24:50|4285.29|4285.29|4285.29|4285.29|4285.29|4285.29|4285.29|4285.29|0
1638789900000|2021-12-06 11:25:00|4284.98|4284.98|4284.26|4284.26|4284.98|4284.98|4283.95|4283.95|0
1638789930000|2021-12-06 11:25:30|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|0
1638789950000|2021-12-06 11:25:50|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|0
1638789960000|2021-12-06 11:26:00|4284.35|4284.35|4284.73|4284.73|4284.88|4284.88|4284.35|4284.35|0
1638789980000|2021-12-06 11:26:20|4284.42|4284.42|4284.42|4284.42|4284.42|4284.42|4284.42|4284.42|0
1638789990000|2021-12-06 11:26:30|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|0
1638790000000|2021-12-06 11:26:40|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|0
1638790010000|2021-12-06 11:26:50|4284|4284|4284|4284|4284|4284|4284|4284|0
1638790020000|2021-12-06 11:27:00|4283.85|4283.85|4283.21|4283.21|4283.85|4283.85|4283.11|4283.11|0
1638790040000|2021-12-06 11:27:20|4283.36|4283.36|4284.67|4284.67|4284.67|4284.67|4283.36|4283.36|0
1638790050000|2021-12-06 11:27:30|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|0
1638790060000|2021-12-06 11:27:40|4284.81|4284.81|4285.44|4285.44|4285.44|4285.44|4284.81|4284.81|0
1638790090000|2021-12-06 11:28:10|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|0
1638790100000|2021-12-06 11:28:20|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|0
1638790110000|2021-12-06 11:28:30|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|0
1638790130000|2021-12-06 11:28:50|4285.2|4285.2|4284.96|4284.96|4285.2|4285.2|4284.81|4284.81|0
1638790140000|2021-12-06 11:29:00|4285.01|4285.01|4285.01|4285.01|4285.01|4285.01|4285.01|4285.01|0
1638790150000|2021-12-06 11:29:10|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|0
1638790160000|2021-12-06 11:29:20|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|0
1638790170000|2021-12-06 11:29:30|4285.1|4285.1|4285.25|4285.25|4285.25|4285.25|4285.1|4285.1|0
1638790180000|2021-12-06 11:29:40|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|0
1638790190000|2021-12-06 11:29:50|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|0
1638790200000|2021-12-06 11:30:00|4285.68|4285.68|4285.49|4285.49|4285.68|4285.68|4285.49|4285.49|0
1638790210000|2021-12-06 11:30:10|4285.31|4285.31|4284.38|4284.38|4285.31|4285.31|4284.38|4284.38|0
1638790220000|2021-12-06 11:30:20|4284.26|4284.26|4284.11|4284.11|4284.26|4284.26|4284.11|4284.11|0
1638790250000|2021-12-06 11:30:50|4284.42|4284.42|4284.01|4284.01|4284.42|4284.42|4284.01|4284.01|0
1638790260000|2021-12-06 11:31:00|4283.9|4283.9|4283.86|4283.86|4283.91|4283.91|4283.6|4283.6|0
1638790270000|2021-12-06 11:31:10|4284.03|4284.03|4283.41|4283.41|4284.03|4284.03|4283.41|4283.41|0
1638790280000|2021-12-06 11:31:20|4283.72|4283.72|4283.63|4283.63|4283.72|4283.72|4283.63|4283.63|0
1638790290000|2021-12-06 11:31:30|4283.54|4283.54|4282.91|4282.91|4283.54|4283.54|4282.91|4282.91|0
1638790300000|2021-12-06 11:31:40|4282.76|4282.76|4282.76|4282.76|4282.76|4282.76|4282.76|4282.76|0
1638790330000|2021-12-06 11:32:10|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|0
1638790340000|2021-12-06 11:32:20|4282.45|4282.45|4282.94|4282.94|4282.94|4282.94|4282.45|4282.45|0
1638790360000|2021-12-06 11:32:40|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|0
1638790370000|2021-12-06 11:32:50|4282.47|4282.47|4282.01|4282.01|4282.47|4282.47|4282.01|4282.01|0
1638790380000|2021-12-06 11:33:00|4282.32|4282.32|4283.1|4283.1|4283.1|4283.1|4282.32|4282.32|0
1638790390000|2021-12-06 11:33:10|4283.41|4283.41|4283.47|4283.47|4283.47|4283.47|4283.41|4283.41|0
1638790400000|2021-12-06 11:33:20|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|0
1638790410000|2021-12-06 11:33:30|4283.37|4283.37|4283.3|4283.3|4283.37|4283.37|4283.3|4283.3|0
1638790420000|2021-12-06 11:33:40|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|0
1638790430000|2021-12-06 11:33:50|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|0
1638790440000|2021-12-06 11:34:00|4283.02|4283.02|4283.04|4283.04|4283.04|4283.04|4282.95|4282.95|0
1638790450000|2021-12-06 11:34:10|4283.36|4283.36|4283.36|4283.36|4283.36|4283.36|4283.36|4283.36|0
1638790460000|2021-12-06 11:34:20|4283.2|4283.2|4283.2|4283.2|4283.2|4283.2|4283.2|4283.2|0
1638790480000|2021-12-06 11:34:40|4283.05|4283.05|4282.11|4282.11|4283.05|4283.05|4282.11|4282.11|0
1638790490000|2021-12-06 11:34:50|4282|4282|4281.78|4281.78|4282|4282|4281.78|4281.78|0
1638790500000|2021-12-06 11:35:00|4281.63|4281.63|4281.48|4281.48|4281.63|4281.63|4281.48|4281.48|0
1638790510000|2021-12-06 11:35:10|4281.57|4281.57|4282.06|4282.06|4282.06|4282.06|4281.57|4281.57|0
1638790520000|2021-12-06 11:35:20|4282|4282|4282|4282|4282|4282|4282|4282|0
1638790560000|2021-12-06 11:36:00|4281.69|4281.69|4282.15|4282.15|4282.15|4282.15|4281.69|4281.69|0
1638790570000|2021-12-06 11:36:10|4281.93|4281.93|4281.89|4281.89|4281.93|4281.93|4281.89|4281.89|0
1638790590000|2021-12-06 11:36:30|4282.82|4282.82|4282.51|4282.51|4282.82|4282.82|4282.51|4282.51|0
1638790600000|2021-12-06 11:36:40|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|0
1638790620000|2021-12-06 11:37:00|4282.73|4282.73|4283.16|4283.16|4283.16|4283.16|4282.67|4282.67|0
1638790650000|2021-12-06 11:37:30|4282.84|4282.84|4282.69|4282.69|4283|4283|4282.69|4282.69|0
1638790660000|2021-12-06 11:37:40|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|0
1638790670000|2021-12-06 11:37:50|4282.69|4282.69|4282.37|4282.37|4282.69|4282.69|4282.37|4282.37|0
1638790680000|2021-12-06 11:38:00|4282.22|4282.22|4282.07|4282.07|4282.22|4282.22|4282.07|4282.07|0
1638790690000|2021-12-06 11:38:10|4282.12|4282.12|4282.22|4282.22|4282.22|4282.22|4282.1|4282.1|0
1638790700000|2021-12-06 11:38:20|4282.53|4282.53|4282.22|4282.22|4282.53|4282.53|4282.12|4282.12|0
1638790710000|2021-12-06 11:38:30|4282.16|4282.16|4282.21|4282.21|4282.21|4282.21|4282.16|4282.16|0
1638790730000|2021-12-06 11:38:50|4281.89|4281.89|4281.89|4281.89|4281.89|4281.89|4281.89|4281.89|0
1638790740000|2021-12-06 11:39:00|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|0
1638790750000|2021-12-06 11:39:10|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|0
1638790760000|2021-12-06 11:39:20|4282.24|4282.24|4282.3|4282.3|4282.3|4282.3|4282.24|4282.24|0
1638790770000|2021-12-06 11:39:30|4282.45|4282.45|4282.3|4282.3|4282.45|4282.45|4282.3|4282.3|0
1638790790000|2021-12-06 11:39:50|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|0
1638790800000|2021-12-06 11:40:00|4282.46|4282.46|4282.48|4282.48|4282.48|4282.48|4282.46|4282.46|0
1638790830000|2021-12-06 11:40:30|4282.79|4282.79|4282.95|4282.95|4282.95|4282.95|4282.79|4282.79|0
1638790840000|2021-12-06 11:40:40|4283.26|4283.26|4283.26|4283.26|4283.26|4283.26|4283.26|4283.26|0
1638790860000|2021-12-06 11:41:00|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|0
1638790870000|2021-12-06 11:41:10|4283.53|4283.53|4283.84|4283.84|4283.84|4283.84|4283.53|4283.53|0
1638790890000|2021-12-06 11:41:30|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|0
1638790910000|2021-12-06 11:41:50|4283.84|4283.84|4283.75|4283.75|4283.84|4283.84|4283.75|4283.75|0
1638790920000|2021-12-06 11:42:00|4282.81|4282.81|4283.13|4283.13|4283.13|4283.13|4282.81|4282.81|0
1638790940000|2021-12-06 11:42:20|4283.42|4283.42|4283.36|4283.36|4283.42|4283.42|4283.36|4283.36|0
1638790950000|2021-12-06 11:42:30|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|0
1638790960000|2021-12-06 11:42:40|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|0
1638790980000|2021-12-06 11:43:00|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|0
1638791010000|2021-12-06 11:43:30|4283.05|4283.05|4282.74|4282.74|4283.05|4283.05|4282.74|4282.74|0
1638791020000|2021-12-06 11:43:40|4282.58|4282.58|4282.58|4282.58|4282.58|4282.58|4282.58|4282.58|0
1638791030000|2021-12-06 11:43:50|4282.76|4282.76|4283.16|4283.16|4283.16|4283.16|4282.76|4282.76|0
1638791040000|2021-12-06 11:44:00|4283.25|4283.25|4282.18|4282.18|4283.25|4283.25|4281.86|4281.86|0
1638791050000|2021-12-06 11:44:10|4282.12|4282.12|4282.22|4282.22|4282.53|4282.53|4281.9|4281.9|0
1638791070000|2021-12-06 11:44:30|4282.06|4282.06|4282.06|4282.06|4282.06|4282.06|4282.06|4282.06|0
1638791110000|2021-12-06 11:45:10|4281.75|4281.75|4281.75|4281.75|4282.06|4282.06|4281.75|4281.75|0
1638791120000|2021-12-06 11:45:20|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|0
1638791130000|2021-12-06 11:45:30|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|0
1638791140000|2021-12-06 11:45:40|4281.76|4281.76|4281.91|4281.91|4281.91|4281.91|4281.76|4281.76|0
1638791160000|2021-12-06 11:46:00|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|0
1638791180000|2021-12-06 11:46:20|4282.09|4282.09|4282.24|4282.24|4282.24|4282.24|4282.09|4282.09|0
1638791200000|2021-12-06 11:46:40|4282.26|4282.26|4282.66|4282.66|4282.66|4282.66|4282.26|4282.26|0
1638791220000|2021-12-06 11:47:00|4282.6|4282.6|4282.29|4282.29|4282.6|4282.6|4282.29|4282.29|0
1638791230000|2021-12-06 11:47:10|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|0
1638791240000|2021-12-06 11:47:20|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|0
1638791250000|2021-12-06 11:47:30|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|0
1638791260000|2021-12-06 11:47:40|4282.5|4282.5|4282.5|4282.5|4282.5|4282.5|4282.5|4282.5|0
1638791270000|2021-12-06 11:47:50|4282.81|4282.81|4283.12|4283.12|4283.12|4283.12|4282.81|4282.81|0
1638791280000|2021-12-06 11:48:00|4282.8|4282.8|4282.71|4282.71|4282.8|4282.8|4282.71|4282.71|0
1638791290000|2021-12-06 11:48:10|4282.79|4282.79|4282.93|4282.93|4282.93|4282.93|4282.62|4282.62|0
1638791300000|2021-12-06 11:48:20|4282.62|4282.62|4283.21|4283.21|4283.21|4283.21|4282.31|4282.31|0
1638791310000|2021-12-06 11:48:30|4282.9|4282.9|4282.9|4282.9|4283.21|4283.21|4282.9|4282.9|0
1638791320000|2021-12-06 11:48:40|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|0
1638791330000|2021-12-06 11:48:50|4283.36|4283.36|4283.41|4283.41|4283.41|4283.41|4283.36|4283.36|0
1638791340000|2021-12-06 11:49:00|4283.46|4283.46|4283.41|4283.41|4283.52|4283.52|4283.41|4283.41|0
1638791350000|2021-12-06 11:49:10|4283.36|4283.36|4282.59|4282.59|4283.36|4283.36|4282.59|4282.59|0
1638791360000|2021-12-06 11:49:20|4282.31|4282.31|4282.15|4282.15|4282.31|4282.31|4282|4282|0
1638791370000|2021-12-06 11:49:30|4282.21|4282.21|4281.62|4281.62|4282.21|4282.21|4281.31|4281.31|0
1638791390000|2021-12-06 11:49:50|4281.58|4281.58|4281.53|4281.53|4281.58|4281.58|4281.53|4281.53|0
1638791420000|2021-12-06 11:50:20|4281.41|4281.41|4281.35|4281.35|4281.41|4281.41|4281.35|4281.35|0
1638791430000|2021-12-06 11:50:30|4281.5|4281.5|4281.82|4281.82|4281.82|4281.82|4281.5|4281.5|0
1638791440000|2021-12-06 11:50:40|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4281.82|4281.82|0
1638791450000|2021-12-06 11:50:50|4282.44|4282.44|4282.26|4282.26|4282.44|4282.44|4282.26|4282.26|0
1638791460000|2021-12-06 11:51:00|4281.94|4281.94|4282.04|4282.04|4282.04|4282.04|4281.94|4281.94|0
1638791470000|2021-12-06 11:51:10|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|0
1638791480000|2021-12-06 11:51:20|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|0
1638791490000|2021-12-06 11:51:30|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|0
1638791520000|2021-12-06 11:52:00|4282.19|4282.19|4282.34|4282.34|4282.5|4282.5|4282.19|4282.19|0
1638791530000|2021-12-06 11:52:10|4282.4|4282.4|4282.4|4282.4|4282.4|4282.4|4281.78|4281.78|0
1638791540000|2021-12-06 11:52:20|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|0
1638791550000|2021-12-06 11:52:30|4282.29|4282.29|4281.57|4281.57|4282.6|4282.6|4281.57|4281.57|0
1638791580000|2021-12-06 11:53:00|4281.51|4281.51|4281.32|4281.32|4281.51|4281.51|4281.32|4281.32|0
1638791590000|2021-12-06 11:53:10|4281.17|4281.17|4280.86|4280.86|4281.17|4281.17|4280.86|4280.86|0
1638791610000|2021-12-06 11:53:30|4280.55|4280.55|4280.48|4280.48|4280.67|4280.67|4280.48|4280.48|0
1638791640000|2021-12-06 11:54:00|4281.11|4281.11|4280.8|4280.8|4281.11|4281.11|4280.8|4280.8|0
1638791650000|2021-12-06 11:54:10|4280.76|4280.76|4280.76|4280.76|4280.76|4280.76|4280.44|4280.44|0
1638791660000|2021-12-06 11:54:20|4281.07|4281.07|4281.4|4281.4|4281.4|4281.4|4281.07|4281.07|0
1638791680000|2021-12-06 11:54:40|4281.31|4281.31|4281.27|4281.27|4281.31|4281.31|4281.27|4281.27|0
1638791700000|2021-12-06 11:55:00|4280.95|4280.95|4280.64|4280.64|4280.95|4280.95|4280.64|4280.64|0
1638791730000|2021-12-06 11:55:30|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|0
1638791740000|2021-12-06 11:55:40|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|0
1638791750000|2021-12-06 11:55:50|4281.07|4281.07|4280.97|4280.97|4281.07|4281.07|4280.97|4280.97|0
1638791760000|2021-12-06 11:56:00|4281.18|4281.18|4281.18|4281.18|4281.18|4281.18|4281.18|4281.18|0
1638791770000|2021-12-06 11:56:10|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|0
1638791780000|2021-12-06 11:56:20|4281.19|4281.19|4281.5|4281.5|4281.5|4281.5|4281.19|4281.19|0
1638791800000|2021-12-06 11:56:40|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|0
1638791810000|2021-12-06 11:56:50|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|0
1638791840000|2021-12-06 11:57:20|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|0
1638791850000|2021-12-06 11:57:30|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|0
1638791870000|2021-12-06 11:57:50|4281.5|4281.5|4281.81|4281.81|4281.81|4281.81|4281.5|4281.5|0
1638791880000|2021-12-06 11:58:00|4282|4282|4282.31|4282.31|4282.31|4282.31|4282|4282|0
1638791890000|2021-12-06 11:58:10|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|0
1638791930000|2021-12-06 11:58:50|4281.96|4281.96|4281.78|4281.78|4281.96|4281.96|4281.78|4281.78|0
1638791950000|2021-12-06 11:59:10|4281.83|4281.83|4280.76|4280.76|4281.85|4281.85|4280.76|4280.76|0
1638791980000|2021-12-06 11:59:40|4280.45|4280.45|4279.83|4279.83|4280.45|4280.45|4279.83|4279.83|0
1638792000000|2021-12-06 12:00:00|4280.45|4280.45|4280.14|4280.14|4280.45|4280.45|4279.51|4279.51|0
1638792010000|2021-12-06 12:00:10|4280.76|4280.76|4281.23|4281.23|4281.23|4281.23|4280.45|4280.45|0
1638792020000|2021-12-06 12:00:20|4281.25|4281.25|4281.25|4281.25|4281.25|4281.25|4281.25|4281.25|0
1638792040000|2021-12-06 12:00:40|4281.4|4281.4|4281.09|4281.09|4281.4|4281.4|4281.09|4281.09|0
1638792060000|2021-12-06 12:01:00|4281.4|4281.4|4281.4|4281.4|4281.4|4281.4|4281.4|4281.4|0
1638792070000|2021-12-06 12:01:10|4281.49|4281.49|4281.17|4281.17|4281.49|4281.49|4281.17|4281.17|0
1638792090000|2021-12-06 12:01:30|4281.48|4281.48|4281.48|4281.48|4281.79|4281.79|4281.48|4281.48|0
1638792100000|2021-12-06 12:01:40|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|0
1638792110000|2021-12-06 12:01:50|4281.55|4281.55|4281.71|4281.71|4281.71|4281.71|4281.55|4281.55|0
1638792120000|2021-12-06 12:02:00|4281.86|4281.86|4282.01|4282.01|4282.01|4282.01|4281.86|4281.86|0
1638792130000|2021-12-06 12:02:10|4282.1|4282.1|4282.57|4282.57|4282.57|4282.57|4282.1|4282.1|0
1638792140000|2021-12-06 12:02:20|4282.42|4282.42|4281.64|4281.64|4282.42|4282.42|4281.64|4281.64|0
1638792150000|2021-12-06 12:02:30|4281.96|4281.96|4282.76|4282.76|4282.76|4282.76|4281.96|4281.96|0
1638792160000|2021-12-06 12:02:40|4282.6|4282.6|4281.67|4281.67|4282.6|4282.6|4281.67|4281.67|0
1638792170000|2021-12-06 12:02:50|4282.29|4282.29|4282.67|4282.67|4282.67|4282.67|4282.21|4282.21|0
1638792180000|2021-12-06 12:03:00|4282.77|4282.77|4282.45|4282.45|4282.77|4282.77|4282.45|4282.45|0
1638792200000|2021-12-06 12:03:20|4283.08|4283.08|4281.83|4281.83|4283.08|4283.08|4281.52|4281.52|0
1638792210000|2021-12-06 12:03:30|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|0
1638792230000|2021-12-06 12:03:50|4281.96|4281.96|4281.34|4281.34|4281.96|4281.96|4281.34|4281.34|0
1638792240000|2021-12-06 12:04:00|4281.25|4281.25|4281.25|4281.25|4281.25|4281.25|4281.25|4281.25|0
1638792250000|2021-12-06 12:04:10|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|0
1638792260000|2021-12-06 12:04:20|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|0
1638792270000|2021-12-06 12:04:30|4281.9|4281.9|4281.9|4281.9|4281.9|4281.9|4281.9|4281.9|0
1638792300000|2021-12-06 12:05:00|4282.21|4282.21|4283.15|4283.15|4283.15|4283.15|4282.21|4282.21|0
1638792310000|2021-12-06 12:05:10|4283.46|4283.46|4283.25|4283.25|4283.46|4283.46|4283.25|4283.25|0
1638792320000|2021-12-06 12:05:20|4283.4|4283.4|4283.09|4283.09|4283.4|4283.4|4283.09|4283.09|0
1638792340000|2021-12-06 12:05:40|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|0
1638792350000|2021-12-06 12:05:50|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|0
1638792360000|2021-12-06 12:06:00|4284.18|4284.18|4284.33|4284.33|4284.33|4284.33|4284.18|4284.18|0
1638792370000|2021-12-06 12:06:10|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|0
1638792380000|2021-12-06 12:06:20|4284.33|4284.33|4284.02|4284.02|4284.33|4284.33|4284.02|4284.02|0
1638792390000|2021-12-06 12:06:30|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|0
1638792400000|2021-12-06 12:06:40|4283.09|4283.09|4283.4|4283.4|4283.4|4283.4|4283.09|4283.09|0
1638792410000|2021-12-06 12:06:50|4283.24|4283.24|4283.13|4283.13|4283.24|4283.24|4282.95|4282.95|0
1638792430000|2021-12-06 12:07:10|4283.75|4283.75|4284.22|4284.22|4284.22|4284.22|4283.75|4283.75|0
1638792440000|2021-12-06 12:07:20|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|0
1638792460000|2021-12-06 12:07:40|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|0
1638792470000|2021-12-06 12:07:50|4283.9|4283.9|4283.9|4283.9|4283.9|4283.9|4283.9|4283.9|0
1638792490000|2021-12-06 12:08:10|4284.22|4284.22|4283.75|4283.75|4284.37|4284.37|4283.75|4283.75|0
1638792500000|2021-12-06 12:08:20|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|0
1638792510000|2021-12-06 12:08:30|4284.06|4284.06|4284.78|4284.78|4284.78|4284.78|4284.06|4284.06|0
1638792520000|2021-12-06 12:08:40|4284.46|4284.46|4285.09|4285.09|4285.09|4285.09|4284.46|4284.46|0
1638792540000|2021-12-06 12:09:00|4284.93|4284.93|4284.62|4284.62|4284.93|4284.93|4284.62|4284.62|0
1638792550000|2021-12-06 12:09:10|4284.7|4284.7|4284.4|4284.4|4284.7|4284.7|4284.4|4284.4|0
1638792570000|2021-12-06 12:09:30|4284.09|4284.09|4284.09|4284.09|4284.09|4284.09|4284.09|4284.09|0
1638792580000|2021-12-06 12:09:40|4284.39|4284.39|4285.33|4285.33|4285.33|4285.33|4284.39|4284.39|0
1638792590000|2021-12-06 12:09:50|4285.64|4285.64|4284.7|4284.7|4285.64|4285.64|4284.39|4284.39|0
1638792600000|2021-12-06 12:10:00|4284.75|4284.75|4284.63|4284.63|4284.75|4284.75|4284.63|4284.63|0
1638792610000|2021-12-06 12:10:10|4285.57|4285.57|4285.88|4285.88|4285.88|4285.88|4285.57|4285.57|0
1638792620000|2021-12-06 12:10:20|4284.94|4284.94|4285.72|4285.72|4285.72|4285.72|4284.94|4284.94|0
1638792640000|2021-12-06 12:10:40|4285.86|4285.86|4285.53|4285.53|4285.86|4285.86|4285.53|4285.53|0
1638792650000|2021-12-06 12:10:50|4285.22|4285.22|4285.27|4285.27|4285.33|4285.33|4285.22|4285.22|0
1638792670000|2021-12-06 12:11:10|4284.96|4284.96|4284.96|4284.96|4284.96|4284.96|4284.96|4284.96|0
1638792680000|2021-12-06 12:11:20|4285.27|4285.27|4284.96|4284.96|4285.27|4285.27|4284.65|4284.65|0
1638792710000|2021-12-06 12:11:50|4284.88|4284.88|4284.85|4284.85|4284.88|4284.88|4284.85|4284.85|0
1638792720000|2021-12-06 12:12:00|4284.7|4284.7|4284.7|4284.7|4284.7|4284.7|4284.7|4284.7|0
1638792740000|2021-12-06 12:12:20|4284.85|4284.85|4285.17|4285.17|4285.17|4285.17|4284.85|4284.85|0
1638792760000|2021-12-06 12:12:40|4285.48|4285.48|4285.48|4285.48|4285.48|4285.48|4285.48|4285.48|0
1638792770000|2021-12-06 12:12:50|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|0
1638792780000|2021-12-06 12:13:00|4285.13|4285.13|4285.03|4285.03|4285.13|4285.13|4285.03|4285.03|0
1638792790000|2021-12-06 12:13:10|4284.41|4284.41|4284.1|4284.1|4284.41|4284.41|4284.1|4284.1|0
1638792800000|2021-12-06 12:13:20|4285.03|4285.03|4285.03|4285.03|4285.35|4285.35|4285.03|4285.03|0
1638792830000|2021-12-06 12:13:50|4285.35|4285.35|4285.35|4285.35|4285.66|4285.66|4285.35|4285.35|0
1638792840000|2021-12-06 12:14:00|4285.97|4285.97|4285.97|4285.97|4285.97|4285.97|4285.97|4285.97|0
1638792850000|2021-12-06 12:14:10|4285.66|4285.66|4285.96|4285.96|4285.96|4285.96|4285.66|4285.66|0
1638792870000|2021-12-06 12:14:30|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|0
1638792880000|2021-12-06 12:14:40|4286.43|4286.43|4286.12|4286.12|4286.43|4286.43|4286.12|4286.12|0
1638792900000|2021-12-06 12:15:00|4286.43|4286.43|4285.93|4285.93|4286.43|4286.43|4285.93|4285.93|0
1638792920000|2021-12-06 12:15:20|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|0
1638792930000|2021-12-06 12:15:30|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|0
1638792960000|2021-12-06 12:16:00|4285.46|4285.46|4285.46|4285.46|4285.46|4285.46|4285.15|4285.15|0
1638792990000|2021-12-06 12:16:30|4285.15|4285.15|4284.43|4284.43|4285.15|4285.15|4284.43|4284.43|0
1638793020000|2021-12-06 12:17:00|4284.59|4284.59|4284.43|4284.43|4284.59|4284.59|4284.27|4284.27|0
1638793030000|2021-12-06 12:17:10|4284.37|4284.37|4284.37|4284.37|4284.37|4284.37|4284.37|4284.37|0
1638793040000|2021-12-06 12:17:20|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|0
1638793070000|2021-12-06 12:17:50|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|0
1638793080000|2021-12-06 12:18:00|4284.59|4284.59|4285.21|4285.21|4285.67|4285.67|4284.59|4284.59|0
1638793090000|2021-12-06 12:18:10|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|0
1638793100000|2021-12-06 12:18:20|4285.68|4285.68|4285.78|4285.78|4285.78|4285.78|4285.68|4285.68|0
1638793120000|2021-12-06 12:18:40|4286.09|4286.09|4285.46|4285.46|4286.09|4286.09|4285.46|4285.46|0
1638793140000|2021-12-06 12:19:00|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|0
1638793160000|2021-12-06 12:19:20|4285.73|4285.73|4286.05|4286.05|4286.05|4286.05|4285.73|4285.73|0
1638793170000|2021-12-06 12:19:30|4286.2|4286.2|4286.26|4286.26|4286.35|4286.35|4286.2|4286.2|0
1638793180000|2021-12-06 12:19:40|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|0
1638793190000|2021-12-06 12:19:50|4287.2|4287.2|4287.17|4287.17|4287.2|4287.2|4287.17|4287.17|0
1638793200000|2021-12-06 12:20:00|4287.02|4287.02|4286.67|4286.67|4287.02|4287.02|4286.67|4286.67|0
1638793210000|2021-12-06 12:20:10|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|0
1638793220000|2021-12-06 12:20:20|4286.52|4286.52|4285.58|4285.58|4286.52|4286.52|4285.58|4285.58|0
1638793230000|2021-12-06 12:20:30|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|0
1638793250000|2021-12-06 12:20:50|4285.58|4285.58|4285.62|4285.62|4286.25|4286.25|4285.58|4285.58|0
1638793260000|2021-12-06 12:21:00|4285|4285|4285.33|4285.33|4285.45|4285.45|4285|4285|0
1638793280000|2021-12-06 12:21:20|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|0
1638793290000|2021-12-06 12:21:30|4284.93|4284.93|4284.93|4284.93|4284.93|4284.93|4284.93|4284.93|0
1638793300000|2021-12-06 12:21:40|4284.31|4284.31|4284.93|4284.93|4284.93|4284.93|4284.31|4284.31|0
1638793310000|2021-12-06 12:21:50|4284.89|4284.89|4284.89|4284.89|4285.2|4285.2|4284.89|4284.89|0
1638793330000|2021-12-06 12:22:10|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|0
1638793340000|2021-12-06 12:22:20|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|0
1638793360000|2021-12-06 12:22:40|4284.91|4284.91|4285.22|4285.22|4285.22|4285.22|4284.91|4284.91|0
1638793370000|2021-12-06 12:22:50|4284.93|4284.93|4284.89|4284.89|4284.93|4284.93|4284.85|4284.85|0
1638793380000|2021-12-06 12:23:00|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|0
1638793400000|2021-12-06 12:23:20|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|0
1638793410000|2021-12-06 12:23:30|4285.67|4285.67|4285.76|4285.76|4285.76|4285.76|4285.67|4285.67|0
1638793420000|2021-12-06 12:23:40|4286.07|4286.07|4285.45|4285.45|4286.07|4286.07|4285.45|4285.45|0
1638793430000|2021-12-06 12:23:50|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|0
1638793440000|2021-12-06 12:24:00|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.68|4285.68|0
1638793460000|2021-12-06 12:24:20|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|0
1638793480000|2021-12-06 12:24:40|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|0
1638793490000|2021-12-06 12:24:50|4285.43|4285.43|4285.56|4285.56|4285.56|4285.56|4285.43|4285.43|0
1638793500000|2021-12-06 12:25:00|4285.87|4285.87|4285.75|4285.75|4285.87|4285.87|4285.75|4285.75|0
1638793520000|2021-12-06 12:25:20|4286.07|4286.07|4285.91|4285.91|4286.38|4286.38|4285.6|4285.6|0
1638793530000|2021-12-06 12:25:30|4286.23|4286.23|4285.91|4285.91|4286.23|4286.23|4285.91|4285.91|0
1638793540000|2021-12-06 12:25:40|4285.8|4285.8|4286.29|4286.29|4286.29|4286.29|4285.8|4285.8|0
1638793550000|2021-12-06 12:25:50|4286.44|4286.44|4286.44|4286.44|4286.44|4286.44|4286.44|4286.44|0
1638793570000|2021-12-06 12:26:10|4286.13|4286.13|4286.44|4286.44|4286.44|4286.44|4286.13|4286.13|0
1638793580000|2021-12-06 12:26:20|4286.75|4286.75|4287.38|4287.38|4287.38|4287.38|4286.44|4286.44|0
1638793590000|2021-12-06 12:26:30|4287.07|4287.07|4287.73|4287.73|4288.04|4288.04|4287.07|4287.07|0
1638793600000|2021-12-06 12:26:40|4287.11|4287.11|4286.33|4286.33|4287.11|4287.11|4286.33|4286.33|0
1638793610000|2021-12-06 12:26:50|4286.21|4286.21|4286.28|4286.28|4286.43|4286.43|4286.12|4286.12|0
1638793650000|2021-12-06 12:27:30|4286.03|4286.03|4286.5|4286.5|4286.5|4286.5|4286.03|4286.03|0
1638793660000|2021-12-06 12:27:40|4286.18|4286.18|4286.17|4286.17|4286.23|4286.23|4285.86|4285.86|0
1638793680000|2021-12-06 12:28:00|4286.23|4286.23|4286.5|4286.5|4286.5|4286.5|4286.23|4286.23|0
1638793700000|2021-12-06 12:28:20|4286.19|4286.19|4286.5|4286.5|4286.5|4286.5|4286.19|4286.19|0
1638793710000|2021-12-06 12:28:30|4285.88|4285.88|4285.88|4285.88|4285.88|4285.88|4285.88|4285.88|0
1638793720000|2021-12-06 12:28:40|4286.19|4286.19|4286.5|4286.5|4286.5|4286.5|4286.19|4286.19|0
1638793730000|2021-12-06 12:28:50|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|0
1638793760000|2021-12-06 12:29:20|4286.23|4286.23|4286.18|4286.18|4286.23|4286.23|4286.18|4286.18|0
1638793770000|2021-12-06 12:29:30|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|0
1638793780000|2021-12-06 12:29:40|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|0
1638793800000|2021-12-06 12:30:00|4285.4|4285.4|4285.26|4285.26|4285.4|4285.4|4285.1|4285.1|0
1638793820000|2021-12-06 12:30:20|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|0
1638793830000|2021-12-06 12:30:30|4285.1|4285.1|4285.26|4285.26|4285.26|4285.26|4284.63|4284.63|0
1638793860000|2021-12-06 12:31:00|4285.31|4285.31|4285.31|4285.31|4285.31|4285.31|4285.31|4285.31|0
1638793890000|2021-12-06 12:31:30|4284.68|4284.68|4284.37|4284.37|4284.68|4284.68|4284.37|4284.37|0
1638793900000|2021-12-06 12:31:40|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|0
1638793910000|2021-12-06 12:31:50|4283.9|4283.9|4284.53|4284.53|4284.53|4284.53|4283.9|4283.9|0
1638793920000|2021-12-06 12:32:00|4284.47|4284.47|4284.35|4284.35|4284.47|4284.47|4284.35|4284.35|0
1638793960000|2021-12-06 12:32:40|4283.57|4283.57|4283.51|4283.51|4283.57|4283.57|4283.51|4283.51|0
1638793970000|2021-12-06 12:32:50|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|0
1638793980000|2021-12-06 12:33:00|4282.75|4282.75|4282.75|4282.75|4282.75|4282.75|4282.75|4282.75|0
1638793990000|2021-12-06 12:33:10|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|0
1638794020000|2021-12-06 12:33:40|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|0
1638794030000|2021-12-06 12:33:50|4282.75|4282.75|4282.75|4282.75|4282.75|4282.75|4282.75|4282.75|0
1638794040000|2021-12-06 12:34:00|4282.44|4282.44|4282.98|4282.98|4282.98|4282.98|4282.26|4282.26|0
1638794050000|2021-12-06 12:34:10|4282.35|4282.35|4282.35|4282.35|4282.35|4282.35|4282.35|4282.35|0
1638794080000|2021-12-06 12:34:40|4282.32|4282.32|4282.92|4282.92|4282.92|4282.92|4282.08|4282.08|0
1638794110000|2021-12-06 12:35:10|4283.04|4283.04|4282.95|4282.95|4283.04|4283.04|4282.95|4282.95|0
1638794120000|2021-12-06 12:35:20|4283.26|4283.26|4283.26|4283.26|4283.26|4283.26|4282.95|4282.95|0
1638794170000|2021-12-06 12:36:10|4282.95|4282.95|4282.54|4282.54|4282.95|4282.95|4282.54|4282.54|0
1638794190000|2021-12-06 12:36:30|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|0
1638794210000|2021-12-06 12:36:50|4282.58|4282.58|4282.64|4282.64|4282.64|4282.64|4282.02|4282.02|0
1638794220000|2021-12-06 12:37:00|4282.96|4282.96|4283.05|4283.05|4283.05|4283.05|4282.96|4282.96|0
1638794230000|2021-12-06 12:37:10|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|0
1638794250000|2021-12-06 12:37:30|4282.42|4282.42|4282.11|4282.11|4282.42|4282.42|4282.11|4282.11|0
1638794260000|2021-12-06 12:37:40|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|0
1638794310000|2021-12-06 12:38:30|4282.48|4282.48|4282.28|4282.28|4282.59|4282.59|4282.28|4282.28|0
1638794330000|2021-12-06 12:38:50|4282.34|4282.34|4282.52|4282.52|4282.52|4282.52|4282.34|4282.34|0
1638794340000|2021-12-06 12:39:00|4282.61|4282.61|4281.67|4281.67|4282.61|4282.61|4281.67|4281.67|0
1638794350000|2021-12-06 12:39:10|4281.99|4281.99|4282.3|4282.3|4282.3|4282.3|4281.99|4281.99|0
1638794380000|2021-12-06 12:39:40|4282.26|4282.26|4282.13|4282.13|4282.26|4282.26|4282.13|4282.13|0
1638794390000|2021-12-06 12:39:50|4282.09|4282.09|4282.24|4282.24|4282.24|4282.24|4282.09|4282.09|0
1638794400000|2021-12-06 12:40:00|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|0
1638794430000|2021-12-06 12:40:30|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|0
1638794450000|2021-12-06 12:40:50|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|0
1638794460000|2021-12-06 12:41:00|4281.39|4281.39|4281.39|4281.39|4281.39|4281.39|4281.39|4281.39|0
1638794490000|2021-12-06 12:41:30|4280.45|4280.45|4280.45|4280.45|4280.45|4280.45|4280.45|4280.45|0
1638794500000|2021-12-06 12:41:40|4279.83|4279.83|4280.14|4280.14|4280.14|4280.14|4279.83|4279.83|0
1638794510000|2021-12-06 12:41:50|4280.77|4280.77|4281.08|4281.08|4281.08|4281.08|4280.77|4280.77|0
1638794520000|2021-12-06 12:42:00|4281.23|4281.23|4281.86|4281.86|4281.86|4281.86|4281.23|4281.23|0
1638794530000|2021-12-06 12:42:10|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|0
1638794540000|2021-12-06 12:42:20|4281.86|4281.86|4281.86|4281.86|4281.86|4281.86|4281.86|4281.86|0
1638794550000|2021-12-06 12:42:30|4282.32|4282.32|4281.7|4281.7|4282.32|4282.32|4281.7|4281.7|0
1638794570000|2021-12-06 12:42:50|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|0
1638794580000|2021-12-06 12:43:00|4280.98|4280.98|4280.83|4280.83|4280.98|4280.98|4280.83|4280.83|0
1638794600000|2021-12-06 12:43:20|4280.87|4280.87|4280.85|4280.85|4280.91|4280.91|4280.76|4280.76|0
1638794620000|2021-12-06 12:43:40|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|0
1638794630000|2021-12-06 12:43:50|4281.01|4281.01|4281.13|4281.13|4281.13|4281.13|4281.01|4281.01|0
1638794640000|2021-12-06 12:44:00|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|0
1638794660000|2021-12-06 12:44:20|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|0
1638794680000|2021-12-06 12:44:40|4280.61|4280.61|4280.21|4280.21|4280.61|4280.61|4280.21|4280.21|0
1638794690000|2021-12-06 12:44:50|4280.52|4280.52|4280.52|4280.52|4280.52|4280.52|4280.52|4280.52|0
1638794710000|2021-12-06 12:45:10|4280.46|4280.46|4280.4|4280.4|4280.46|4280.46|4280.4|4280.4|0
1638794720000|2021-12-06 12:45:20|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|0
1638794730000|2021-12-06 12:45:30|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|0
1638794740000|2021-12-06 12:45:40|4280.34|4280.34|4280.04|4280.04|4280.34|4280.34|4280.04|4280.04|0
1638794750000|2021-12-06 12:45:50|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|0
1638794760000|2021-12-06 12:46:00|4280.24|4280.24|4280.24|4280.24|4280.24|4280.24|4280.24|4280.24|0
1638794780000|2021-12-06 12:46:20|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|0
1638794800000|2021-12-06 12:46:40|4279.77|4279.77|4279.62|4279.62|4279.77|4279.77|4279.62|4279.62|0
1638794810000|2021-12-06 12:46:50|4279.77|4279.77|4280.08|4280.08|4280.08|4280.08|4279.77|4279.77|0
1638794830000|2021-12-06 12:47:10|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|0
1638794850000|2021-12-06 12:47:30|4279.71|4279.71|4280.34|4280.34|4280.34|4280.34|4279.71|4279.71|0
1638794860000|2021-12-06 12:47:40|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|0
1638794870000|2021-12-06 12:47:50|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|0
1638794880000|2021-12-06 12:48:00|4280.28|4280.28|4280.59|4280.59|4280.59|4280.59|4280.28|4280.28|0
1638794900000|2021-12-06 12:48:20|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|0
1638794910000|2021-12-06 12:48:30|4280.66|4280.66|4280.03|4280.03|4280.66|4280.66|4280.03|4280.03|0
1638794930000|2021-12-06 12:48:50|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|0
1638794940000|2021-12-06 12:49:00|4280.03|4280.03|4280.34|4280.34|4280.34|4280.34|4280.03|4280.03|0
1638794950000|2021-12-06 12:49:10|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|0
1638794960000|2021-12-06 12:49:20|4280.89|4280.89|4280.89|4280.89|4281.12|4281.12|4280.89|4280.89|0
1638794980000|2021-12-06 12:49:40|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|0
1638794990000|2021-12-06 12:49:50|4280.58|4280.58|4280.52|4280.52|4280.58|4280.58|4280.52|4280.52|0
1638795020000|2021-12-06 12:50:20|4280.67|4280.67|4280.88|4280.88|4280.88|4280.88|4280.67|4280.67|0
1638795030000|2021-12-06 12:50:30|4281.35|4281.35|4280.72|4280.72|4281.35|4281.35|4280.72|4280.72|0
1638795040000|2021-12-06 12:50:40|4281.04|4281.04|4281.04|4281.04|4281.04|4281.04|4281.04|4281.04|0
1638795060000|2021-12-06 12:51:00|4281.34|4281.34|4280.66|4280.66|4281.34|4281.34|4280.66|4280.66|0
1638795080000|2021-12-06 12:51:20|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|0
1638795100000|2021-12-06 12:51:40|4281.19|4281.19|4281.04|4281.04|4281.19|4281.19|4281.04|4281.04|0
1638795110000|2021-12-06 12:51:50|4280.89|4280.89|4280.73|4280.73|4280.89|4280.89|4280.73|4280.73|0
1638795130000|2021-12-06 12:52:10|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|0
1638795140000|2021-12-06 12:52:20|4279.95|4279.95|4279.95|4279.95|4279.95|4279.95|4279.95|4279.95|0
1638795150000|2021-12-06 12:52:30|4279.64|4279.64|4279.58|4279.58|4279.64|4279.64|4279.58|4279.58|0
1638795170000|2021-12-06 12:52:50|4279.52|4279.52|4279.74|4279.74|4280.15|4280.15|4279.43|4279.43|0
1638795180000|2021-12-06 12:53:00|4279.8|4279.8|4279.95|4279.95|4279.95|4279.95|4279.8|4279.8|0
1638795190000|2021-12-06 12:53:10|4280.04|4280.04|4280.35|4280.35|4280.35|4280.35|4280.04|4280.04|0
1638795200000|2021-12-06 12:53:20|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|0
1638795210000|2021-12-06 12:53:30|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|0
1638795230000|2021-12-06 12:53:50|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|0
1638795240000|2021-12-06 12:54:00|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|0
1638795250000|2021-12-06 12:54:10|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|0
1638795270000|2021-12-06 12:54:30|4279.58|4279.58|4279.52|4279.52|4279.58|4279.58|4279.52|4279.52|0
1638795280000|2021-12-06 12:54:40|4280.14|4280.14|4280.14|4280.14|4280.14|4280.14|4280.14|4280.14|0
1638795300000|2021-12-06 12:55:00|4280.46|4280.46|4280.83|4280.83|4280.83|4280.83|4280.46|4280.46|0
1638795310000|2021-12-06 12:55:10|4280.67|4280.67|4279.74|4279.74|4280.67|4280.67|4279.74|4279.74|0
1638795320000|2021-12-06 12:55:20|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|0
1638795330000|2021-12-06 12:55:30|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|0
1638795350000|2021-12-06 12:55:50|4280.37|4280.37|4280.37|4280.37|4280.37|4280.37|4280.37|4280.37|0
1638795370000|2021-12-06 12:56:10|4280.49|4280.49|4280.41|4280.41|4280.49|4280.49|4280.41|4280.41|0
1638795380000|2021-12-06 12:56:20|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|0
1638795410000|2021-12-06 12:56:50|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|0
1638795420000|2021-12-06 12:57:00|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|0
1638795440000|2021-12-06 12:57:20|4280.13|4280.13|4280.18|4280.18|4280.18|4280.18|4280.13|4280.13|0
1638795450000|2021-12-06 12:57:30|4280.21|4280.21|4280.23|4280.23|4280.23|4280.23|4280.21|4280.21|0
1638795460000|2021-12-06 12:57:40|4279.61|4279.61|4279.92|4279.92|4279.92|4279.92|4279.3|4279.3|0
1638795480000|2021-12-06 12:58:00|4280.23|4280.23|4281.04|4281.04|4281.04|4281.04|4280.23|4280.23|0
1638795490000|2021-12-06 12:58:10|4280.1|4280.1|4280.1|4280.1|4280.1|4280.1|4280.1|4280.1|0
1638795500000|2021-12-06 12:58:20|4279.95|4279.95|4279.95|4279.95|4279.95|4279.95|4279.95|4279.95|0
1638795520000|2021-12-06 12:58:40|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|0
1638795530000|2021-12-06 12:58:50|4279.61|4279.61|4279.73|4279.73|4279.73|4279.73|4279.61|4279.61|0
1638795540000|2021-12-06 12:59:00|4279.68|4279.68|4279.73|4279.73|4279.73|4279.73|4279.68|4279.68|0
1638795550000|2021-12-06 12:59:10|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|0
1638795590000|2021-12-06 12:59:50|4279.44|4279.44|4279.44|4279.44|4279.44|4279.44|4279.44|4279.44|0
1638795600000|2021-12-06 13:00:00|4279.55|4279.55|4279.55|4279.55|4279.55|4279.55|4279.55|4279.55|0
1638795620000|2021-12-06 13:00:20|4279.61|4279.61|4279.71|4279.71|4279.71|4279.71|4279.61|4279.61|0
1638795640000|2021-12-06 13:00:40|4279.55|4279.55|4279.55|4279.55|4279.55|4279.55|4279.55|4279.55|0
1638795650000|2021-12-06 13:00:50|4279.86|4279.86|4280.67|4280.67|4280.67|4280.67|4279.86|4279.86|0
1638795660000|2021-12-06 13:01:00|4280.76|4280.76|4280.76|4280.76|4280.76|4280.76|4280.76|4280.76|0
1638795670000|2021-12-06 13:01:10|4281.07|4281.07|4281.54|4281.54|4281.54|4281.54|4281.07|4281.07|0
1638795680000|2021-12-06 13:01:20|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|0
1638795690000|2021-12-06 13:01:30|4282|4282|4282.16|4282.16|4282.16|4282.16|4282|4282|0
1638795700000|2021-12-06 13:01:40|4282.2|4282.2|4281.89|4281.89|4282.2|4282.2|4281.89|4281.89|0
1638795720000|2021-12-06 13:02:00|4281.73|4281.73|4281.82|4281.82|4282.04|4282.04|4281.73|4281.73|0
1638795730000|2021-12-06 13:02:10|4281.8|4281.8|4281.18|4281.18|4281.8|4281.8|4280.56|4280.56|0
1638795740000|2021-12-06 13:02:20|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|0
1638795750000|2021-12-06 13:02:30|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|0
1638795770000|2021-12-06 13:02:50|4280.9|4280.9|4280.75|4280.75|4280.9|4280.9|4280.75|4280.75|0
1638795780000|2021-12-06 13:03:00|4280.12|4280.12|4280.44|4280.44|4280.44|4280.44|4280.12|4280.12|0
1638795790000|2021-12-06 13:03:10|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|0
1638795800000|2021-12-06 13:03:20|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|0
1638795810000|2021-12-06 13:03:30|4281.02|4281.02|4280.71|4280.71|4281.02|4281.02|4280.71|4280.71|0
1638795860000|2021-12-06 13:04:20|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|0
1638795880000|2021-12-06 13:04:40|4281.11|4281.11|4281.11|4281.11|4281.11|4281.11|4281.11|4281.11|0
1638795890000|2021-12-06 13:04:50|4281.02|4281.02|4280.92|4280.92|4281.02|4281.02|4280.92|4280.92|0
1638795900000|2021-12-06 13:05:00|4281.07|4281.07|4281.26|4281.26|4282.19|4282.19|4281.07|4281.07|0
1638795940000|2021-12-06 13:05:40|4281.43|4281.43|4281.43|4281.43|4281.43|4281.43|4281.43|4281.43|0
1638795950000|2021-12-06 13:05:50|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|0
1638795960000|2021-12-06 13:06:00|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|0
1638795970000|2021-12-06 13:06:10|4281.62|4281.62|4281.93|4281.93|4281.93|4281.93|4281.62|4281.62|0
1638795980000|2021-12-06 13:06:20|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|0
1638796000000|2021-12-06 13:06:40|4282.39|4282.39|4282.55|4282.55|4282.55|4282.55|4282.39|4282.39|0
1638796010000|2021-12-06 13:06:50|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|0
1638796040000|2021-12-06 13:07:20|4282.76|4282.76|4282.64|4282.64|4282.76|4282.76|4282.64|4282.64|0
1638796050000|2021-12-06 13:07:30|4282.8|4282.8|4282.98|4282.98|4282.98|4282.98|4282.8|4282.8|0
1638796060000|2021-12-06 13:07:40|4283.06|4283.06|4283.06|4283.06|4283.38|4283.38|4283.06|4283.06|0
1638796110000|2021-12-06 13:08:30|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|0
1638796120000|2021-12-06 13:08:40|4283.47|4283.47|4283.38|4283.38|4283.47|4283.47|4283.38|4283.38|0
1638796130000|2021-12-06 13:08:50|4283.69|4283.69|4283.69|4283.69|4283.69|4283.69|4283.69|4283.69|0
1638796140000|2021-12-06 13:09:00|4284|4284|4284|4284|4284|4284|4284|4284|0
1638796150000|2021-12-06 13:09:10|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|0
1638796160000|2021-12-06 13:09:20|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|0
1638796180000|2021-12-06 13:09:40|4283.8|4283.8|4283.86|4283.86|4283.86|4283.86|4283.8|4283.8|0
1638796190000|2021-12-06 13:09:50|4283.8|4283.8|4283.74|4283.74|4283.8|4283.8|4283.74|4283.74|0
1638796200000|2021-12-06 13:10:00|4284.05|4284.05|4283.87|4283.87|4284.05|4284.05|4283.87|4283.87|0
1638796210000|2021-12-06 13:10:10|4283.24|4283.24|4283.24|4283.24|4283.24|4283.24|4283.24|4283.24|0
1638796220000|2021-12-06 13:10:20|4283.29|4283.29|4283.29|4283.29|4283.29|4283.29|4282.98|4282.98|0
1638796240000|2021-12-06 13:10:40|4282.98|4282.98|4282.98|4282.98|4282.98|4282.98|4282.98|4282.98|0
1638796250000|2021-12-06 13:10:50|4282.83|4282.83|4282.51|4282.51|4282.83|4282.83|4282.51|4282.51|0
1638796260000|2021-12-06 13:11:00|4282.75|4282.75|4282.29|4282.29|4282.75|4282.75|4282.29|4282.29|0
1638796270000|2021-12-06 13:11:10|4282.47|4282.47|4282.47|4282.47|4282.47|4282.47|4282.47|4282.47|0
1638796280000|2021-12-06 13:11:20|4281.84|4281.84|4281.69|4281.69|4281.84|4281.84|4281.69|4281.69|0
1638796320000|2021-12-06 13:12:00|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|0
1638796370000|2021-12-06 13:12:50|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|0
1638796380000|2021-12-06 13:13:00|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|0
1638796400000|2021-12-06 13:13:20|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|0
1638796420000|2021-12-06 13:13:40|4281.63|4281.63|4281.72|4281.72|4281.72|4281.72|4281.63|4281.63|0
1638796440000|2021-12-06 13:14:00|4282.34|4282.34|4282.4|4282.4|4282.4|4282.4|4282.34|4282.34|0
1638796450000|2021-12-06 13:14:10|4282.71|4282.71|4283.02|4283.02|4283.02|4283.02|4282.71|4282.71|0
1638796470000|2021-12-06 13:14:30|4283.64|4283.64|4283.64|4283.64|4283.64|4283.64|4283.64|4283.64|0
1638796490000|2021-12-06 13:14:50|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|0
1638796500000|2021-12-06 13:15:00|4283.79|4283.79|4283.48|4283.48|4283.79|4283.79|4283.48|4283.48|0
1638796510000|2021-12-06 13:15:10|4284.11|4284.11|4284.15|4284.15|4284.15|4284.15|4284.11|4284.11|0
1638796520000|2021-12-06 13:15:20|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|0
1638796540000|2021-12-06 13:15:40|4284.36|4284.36|4284.83|4284.83|4284.83|4284.83|4284.36|4284.36|0
1638796550000|2021-12-06 13:15:50|4284.87|4284.87|4285.23|4285.23|4285.23|4285.23|4284.87|4284.87|0
1638796560000|2021-12-06 13:16:00|4285.19|4285.19|4285.24|4285.24|4285.24|4285.24|4285.19|4285.19|0
1638796570000|2021-12-06 13:16:10|4284.94|4284.94|4284.94|4284.94|4284.94|4284.94|4284.94|4284.94|0
1638796580000|2021-12-06 13:16:20|4284.63|4284.63|4284.78|4284.78|4284.78|4284.78|4284.63|4284.63|0
1638796620000|2021-12-06 13:17:00|4284.9|4284.9|4284.96|4284.96|4284.96|4284.96|4284.9|4284.9|0
1638796640000|2021-12-06 13:17:20|4285.01|4285.01|4284.97|4284.97|4285.01|4285.01|4284.94|4284.94|0
1638796650000|2021-12-06 13:17:30|4285.27|4285.27|4285.12|4285.12|4285.27|4285.27|4285.12|4285.12|0
1638796660000|2021-12-06 13:17:40|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|0
1638796680000|2021-12-06 13:18:00|4285.8|4285.8|4286.19|4286.19|4286.19|4286.19|4285.79|4285.79|0
1638796700000|2021-12-06 13:18:20|4286.17|4286.17|4286.48|4286.48|4286.48|4286.48|4286.17|4286.17|0
1638796760000|2021-12-06 13:19:20|4286.32|4286.32|4285.86|4285.86|4286.32|4286.32|4285.86|4285.86|0
1638796780000|2021-12-06 13:19:40|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|0
1638796790000|2021-12-06 13:19:50|4286.57|4286.57|4286.67|4286.67|4286.67|4286.67|4286.57|4286.57|0
1638796800000|2021-12-06 13:20:00|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|0
1638796830000|2021-12-06 13:20:30|4287.29|4287.29|4287.41|4287.41|4287.41|4287.41|4287.29|4287.29|0
1638796850000|2021-12-06 13:20:50|4287.47|4287.47|4287.53|4287.53|4287.53|4287.53|4287.47|4287.47|0
1638796860000|2021-12-06 13:21:00|4286.76|4286.76|4286.61|4286.61|4286.76|4286.76|4286.61|4286.61|0
1638796870000|2021-12-06 13:21:10|4286.51|4286.51|4286.51|4286.51|4286.51|4286.51|4286.51|4286.51|0
1638796890000|2021-12-06 13:21:30|4286.46|4286.46|4286.83|4286.83|4286.83|4286.83|4286.46|4286.46|0
1638796900000|2021-12-06 13:21:40|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|0
1638796910000|2021-12-06 13:21:50|4287.46|4287.46|4287.76|4287.76|4287.76|4287.76|4287.46|4287.46|0
1638796920000|2021-12-06 13:22:00|4287.92|4287.92|4288.23|4288.23|4288.23|4288.23|4287.92|4287.92|0
1638796940000|2021-12-06 13:22:20|4288.69|4288.69|4289.32|4289.32|4289.32|4289.32|4288.69|4288.69|0
1638796950000|2021-12-06 13:22:30|4289.41|4289.41|4290.02|4290.02|4290.02|4290.02|4289.41|4289.41|0
1638796970000|2021-12-06 13:22:50|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|0
1638796980000|2021-12-06 13:23:00|4291.29|4291.29|4291.45|4291.45|4291.45|4291.45|4291.29|4291.29|0
1638797000000|2021-12-06 13:23:20|4291.51|4291.51|4291.39|4291.39|4291.51|4291.51|4291.22|4291.22|0
1638797010000|2021-12-06 13:23:30|4291.7|4291.7|4291.96|4291.96|4292.02|4292.02|4291.7|4291.7|0
1638797020000|2021-12-06 13:23:40|4292|4292|4292|4292|4292|4292|4292|4292|0
1638797030000|2021-12-06 13:23:50|4291.91|4291.91|4292.06|4292.06|4292.06|4292.06|4291.91|4291.91|0
1638797040000|2021-12-06 13:24:00|4291.91|4291.91|4291.45|4291.45|4291.91|4291.91|4291.45|4291.45|0
1638797050000|2021-12-06 13:24:10|4291.54|4291.54|4292.03|4292.03|4292.03|4292.03|4291.39|4291.39|0
1638797060000|2021-12-06 13:24:20|4291.88|4291.88|4292.62|4292.62|4292.62|4292.62|4291.88|4291.88|0
1638797090000|2021-12-06 13:24:50|4291.68|4291.68|4290.49|4290.49|4291.68|4291.68|4290.12|4290.12|0
1638797100000|2021-12-06 13:25:00|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|0
1638797110000|2021-12-06 13:25:10|4291.12|4291.12|4291.43|4291.43|4291.43|4291.43|4291.12|4291.12|0
1638797130000|2021-12-06 13:25:30|4291.58|4291.58|4292.05|4292.05|4292.05|4292.05|4291.58|4291.58|0
1638797140000|2021-12-06 13:25:40|4292.22|4292.22|4292.19|4292.19|4292.28|4292.28|4292.19|4292.19|0
1638797150000|2021-12-06 13:25:50|4292.04|4292.04|4291.94|4291.94|4292.04|4292.04|4291.94|4291.94|0
1638797160000|2021-12-06 13:26:00|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|0
1638797180000|2021-12-06 13:26:20|4291.52|4291.52|4291.99|4291.99|4291.99|4291.99|4291.52|4291.52|0
1638797240000|2021-12-06 13:27:20|4291.67|4291.67|4289.87|4289.87|4291.67|4291.67|4289.87|4289.87|0
1638797250000|2021-12-06 13:27:30|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|0
1638797260000|2021-12-06 13:27:40|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|0
1638797270000|2021-12-06 13:27:50|4290.14|4290.14|4290.76|4290.76|4290.76|4290.76|4290.14|4290.14|0
1638797280000|2021-12-06 13:28:00|4290.53|4290.53|4290.64|4290.64|4290.64|4290.64|4290.53|4290.53|0
1638797290000|2021-12-06 13:28:10|4290.8|4290.8|4290.17|4290.17|4290.8|4290.8|4290.17|4290.17|0
1638797300000|2021-12-06 13:28:20|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|0
1638797310000|2021-12-06 13:28:30|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|0
1638797320000|2021-12-06 13:28:40|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|0
1638797330000|2021-12-06 13:28:50|4290.5|4290.5|4290.38|4290.38|4290.5|4290.5|4290.38|4290.38|0
1638797340000|2021-12-06 13:29:00|4290.28|4290.28|4290.24|4290.24|4290.33|4290.33|4290.24|4290.24|0
1638797350000|2021-12-06 13:29:10|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|0
1638797370000|2021-12-06 13:29:30|4290.08|4290.08|4289.93|4289.93|4290.08|4290.08|4289.93|4289.93|0
1638797390000|2021-12-06 13:29:50|4289.78|4289.78|4290.87|4290.87|4290.87|4290.87|4289.78|4289.78|0
1638797400000|2021-12-06 13:30:00|4290.78|4290.78|4290.88|4290.88|4290.89|4290.89|4290.76|4290.76|0
1638797410000|2021-12-06 13:30:10|4290.82|4290.82|4291.36|4291.36|4291.44|4291.44|4290.82|4290.82|0
1638797420000|2021-12-06 13:30:20|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|0
1638797430000|2021-12-06 13:30:30|4290.68|4290.68|4290.41|4290.41|4290.68|4290.68|4290.36|4290.36|0
1638797440000|2021-12-06 13:30:40|4289.47|4289.47|4289.16|4289.16|4289.47|4289.47|4289.16|4289.16|0
1638797460000|2021-12-06 13:31:00|4289.1|4289.1|4289.16|4289.16|4289.16|4289.16|4289.1|4289.1|0
1638797470000|2021-12-06 13:31:10|4289.14|4289.14|4289.76|4289.76|4289.76|4289.76|4289.14|4289.14|0
1638797480000|2021-12-06 13:31:20|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|0
1638797500000|2021-12-06 13:31:40|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|0
1638797520000|2021-12-06 13:32:00|4289.45|4289.45|4288.99|4288.99|4289.45|4289.45|4288.99|4288.99|0
1638797540000|2021-12-06 13:32:20|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|0
1638797550000|2021-12-06 13:32:30|4288.8|4288.8|4288.64|4288.64|4288.8|4288.8|4288.64|4288.64|0
1638797560000|2021-12-06 13:32:40|4288.73|4288.73|4288.42|4288.42|4288.73|4288.73|4288.42|4288.42|0
1638797570000|2021-12-06 13:32:50|4288.27|4288.27|4288.19|4288.19|4288.29|4288.29|4287.96|4287.96|0
1638797580000|2021-12-06 13:33:00|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|0
1638797590000|2021-12-06 13:33:10|4288.5|4288.5|4288.19|4288.19|4288.5|4288.5|4288.19|4288.19|0
1638797600000|2021-12-06 13:33:20|4288.03|4288.03|4288.41|4288.41|4288.5|4288.5|4288.03|4288.03|0
1638797610000|2021-12-06 13:33:30|4288.32|4288.32|4288.76|4288.76|4288.82|4288.82|4288.2|4288.2|0
1638797630000|2021-12-06 13:33:50|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|0
1638797650000|2021-12-06 13:34:10|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|0
1638797660000|2021-12-06 13:34:20|4288.69|4288.69|4288.54|4288.54|4288.69|4288.69|4288.54|4288.54|0
1638797680000|2021-12-06 13:34:40|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|0
1638797690000|2021-12-06 13:34:50|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|0
1638797700000|2021-12-06 13:35:00|4288.69|4288.69|4288.54|4288.54|4288.69|4288.69|4288.54|4288.54|0
1638797710000|2021-12-06 13:35:10|4288.23|4288.23|4288.23|4288.23|4288.35|4288.35|4288.23|4288.23|0
1638797720000|2021-12-06 13:35:20|4288.08|4288.08|4288.39|4288.39|4288.39|4288.39|4288.08|4288.08|0
1638797740000|2021-12-06 13:35:40|4288.54|4288.54|4288.39|4288.39|4288.54|4288.54|4288.39|4288.39|0
1638797770000|2021-12-06 13:36:10|4288.35|4288.35|4288.26|4288.26|4288.35|4288.35|4288.26|4288.26|0
1638797800000|2021-12-06 13:36:40|4288.17|4288.17|4288.32|4288.32|4288.32|4288.32|4288.17|4288.17|0
1638797810000|2021-12-06 13:36:50|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|0
1638797840000|2021-12-06 13:37:20|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|0
1638797860000|2021-12-06 13:37:40|4288.64|4288.64|4288.32|4288.32|4288.64|4288.64|4288.32|4288.32|0
1638797870000|2021-12-06 13:37:50|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|4288.94|4288.94|0
1638797890000|2021-12-06 13:38:10|4289|4289|4289|4289|4289|4289|4289|4289|0
1638797900000|2021-12-06 13:38:20|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|0
1638797910000|2021-12-06 13:38:30|4288.57|4288.57|4288.48|4288.48|4288.57|4288.57|4288.48|4288.48|0
1638797920000|2021-12-06 13:38:40|4288.44|4288.44|4288.29|4288.29|4288.44|4288.44|4288.29|4288.29|0
1638797940000|2021-12-06 13:39:00|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|0
1638797950000|2021-12-06 13:39:10|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|0
1638797960000|2021-12-06 13:39:20|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|0
1638797980000|2021-12-06 13:39:40|4288.15|4288.15|4287.8|4287.8|4288.15|4288.15|4287.8|4287.8|0
1638797990000|2021-12-06 13:39:50|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.17|4287.17|0
1638798010000|2021-12-06 13:40:10|4287.44|4287.44|4288.06|4288.06|4288.06|4288.06|4287.44|4287.44|0
1638798020000|2021-12-06 13:40:20|4288.68|4288.68|4288.96|4288.96|4289|4289|4288.68|4288.68|0
1638798050000|2021-12-06 13:40:50|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|0
1638798060000|2021-12-06 13:41:00|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|0
1638798070000|2021-12-06 13:41:10|4288.64|4288.64|4288.68|4288.68|4288.68|4288.68|4288.64|4288.64|0
1638798090000|2021-12-06 13:41:30|4288.99|4288.99|4289.14|4289.14|4289.14|4289.14|4288.99|4288.99|0
1638798100000|2021-12-06 13:41:40|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|0
1638798110000|2021-12-06 13:41:50|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|0
1638798120000|2021-12-06 13:42:00|4289.05|4289.05|4289.46|4289.46|4289.46|4289.46|4288.99|4288.99|0
1638798130000|2021-12-06 13:42:10|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1638798140000|2021-12-06 13:42:20|4289.21|4289.21|4289.05|4289.05|4289.21|4289.21|4289.05|4289.05|0
1638798150000|2021-12-06 13:42:30|4289.21|4289.21|4289.21|4289.21|4289.21|4289.21|4289.21|4289.21|0
1638798160000|2021-12-06 13:42:40|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1638798170000|2021-12-06 13:42:50|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|0
1638798190000|2021-12-06 13:43:10|4290.14|4290.14|4290.92|4290.92|4290.92|4290.92|4290.14|4290.14|0
1638798200000|2021-12-06 13:43:20|4290.64|4290.64|4290.49|4290.49|4290.64|4290.64|4290.49|4290.49|0
1638798210000|2021-12-06 13:43:30|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|0
1638798230000|2021-12-06 13:43:50|4291.12|4291.12|4291.03|4291.03|4291.12|4291.12|4291.03|4291.03|0
1638798260000|2021-12-06 13:44:20|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|0
1638798270000|2021-12-06 13:44:30|4290.57|4290.57|4290.88|4290.88|4290.88|4290.88|4290.57|4290.57|0
1638798280000|2021-12-06 13:44:40|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|0
1638798290000|2021-12-06 13:44:50|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|0
1638798300000|2021-12-06 13:45:00|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|0
1638798310000|2021-12-06 13:45:10|4290.95|4290.95|4290.77|4290.77|4291.12|4291.12|4290.77|4290.77|0
1638798320000|2021-12-06 13:45:20|4290.68|4290.68|4290.54|4290.54|4290.68|4290.68|4290.54|4290.54|0
1638798340000|2021-12-06 13:45:40|4290.23|4290.23|4290.05|4290.05|4290.23|4290.23|4290.05|4290.05|0
1638798350000|2021-12-06 13:45:50|4290.36|4290.36|4290.05|4290.05|4290.36|4290.36|4290.05|4290.05|0
1638798420000|2021-12-06 13:47:00|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|0
1638798430000|2021-12-06 13:47:10|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|0
1638798440000|2021-12-06 13:47:20|4290.5|4290.5|4290.31|4290.31|4290.5|4290.5|4290.31|4290.31|0
1638798450000|2021-12-06 13:47:30|4290|4290|4290|4290|4290|4290|4290|4290|0
1638798460000|2021-12-06 13:47:40|4290.31|4290.31|4290.12|4290.12|4290.31|4290.31|4290.07|4290.07|0
1638798470000|2021-12-06 13:47:50|4290.31|4290.31|4291.18|4291.18|4291.18|4291.18|4290.31|4290.31|0
1638798480000|2021-12-06 13:48:00|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|0
1638798490000|2021-12-06 13:48:10|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|0
1638798500000|2021-12-06 13:48:20|4291|4291|4291|4291|4291|4291|4291|4291|0
1638798510000|2021-12-06 13:48:30|4290.69|4290.69|4291.09|4291.09|4291.09|4291.09|4290.69|4290.69|0
1638798520000|2021-12-06 13:48:40|4291.24|4291.24|4291.13|4291.13|4291.24|4291.24|4291.13|4291.13|0
1638798530000|2021-12-06 13:48:50|4291.07|4291.07|4291.16|4291.16|4291.16|4291.16|4291.07|4291.07|0
1638798560000|2021-12-06 13:49:20|4290.85|4290.85|4290.46|4290.46|4290.85|4290.85|4290.46|4290.46|0
1638798570000|2021-12-06 13:49:30|4290.15|4290.15|4290.46|4290.46|4290.46|4290.46|4290.15|4290.15|0
1638798580000|2021-12-06 13:49:40|4290.15|4290.15|4289.66|4289.66|4290.15|4290.15|4289.66|4289.66|0
1638798600000|2021-12-06 13:50:00|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|0
1638798620000|2021-12-06 13:50:20|4289.22|4289.22|4288.42|4288.42|4289.22|4289.22|4288.42|4288.42|0
1638798640000|2021-12-06 13:50:40|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|0
1638798660000|2021-12-06 13:51:00|4288.78|4288.78|4289.49|4289.49|4289.49|4289.49|4288.78|4288.78|0
1638798670000|2021-12-06 13:51:10|4289.81|4289.81|4290.11|4290.11|4290.43|4290.43|4289.81|4289.81|0
1638798680000|2021-12-06 13:51:20|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|0
1638798690000|2021-12-06 13:51:30|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|0
1638798700000|2021-12-06 13:51:40|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|0
1638798710000|2021-12-06 13:51:50|4290.05|4290.05|4289.62|4289.62|4290.05|4290.05|4289.62|4289.62|0
1638798720000|2021-12-06 13:52:00|4289.47|4289.47|4288.89|4288.89|4289.47|4289.47|4288.89|4288.89|0
1638798730000|2021-12-06 13:52:10|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|0
1638798740000|2021-12-06 13:52:20|4287.8|4287.8|4287.71|4287.71|4287.8|4287.8|4287.71|4287.71|0
1638798750000|2021-12-06 13:52:30|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|0
1638798760000|2021-12-06 13:52:40|4287.53|4287.53|4286.7|4286.7|4287.53|4287.53|4286.58|4286.58|0
1638798770000|2021-12-06 13:52:50|4286.68|4286.68|4286.59|4286.59|4286.68|4286.68|4286.59|4286.59|0
1638798780000|2021-12-06 13:53:00|4286.28|4286.28|4286.13|4286.13|4286.28|4286.28|4286.13|4286.13|0
1638798820000|2021-12-06 13:53:40|4286.08|4286.08|4285.91|4285.91|4286.08|4286.08|4285.85|4285.85|0
1638798830000|2021-12-06 13:53:50|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|0
1638798840000|2021-12-06 13:54:00|4285.59|4285.59|4285.65|4285.65|4285.65|4285.65|4285.59|4285.59|0
1638798850000|2021-12-06 13:54:10|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|0
1638798860000|2021-12-06 13:54:20|4285.41|4285.41|4285.09|4285.09|4285.41|4285.41|4285.09|4285.09|0
1638798870000|2021-12-06 13:54:30|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|0
1638798880000|2021-12-06 13:54:40|4285.09|4285.09|4285.41|4285.41|4285.41|4285.41|4285.09|4285.09|0
1638798890000|2021-12-06 13:54:50|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|0
1638798900000|2021-12-06 13:55:00|4285.12|4285.12|4285.11|4285.11|4285.12|4285.12|4285.11|4285.11|0
1638798910000|2021-12-06 13:55:10|4285.27|4285.27|4284.96|4284.96|4285.27|4285.27|4284.96|4284.96|0
1638798920000|2021-12-06 13:55:20|4285|4285|4285|4285|4285|4285|4285|4285|0
1638798930000|2021-12-06 13:55:30|4285.04|4285.04|4285.08|4285.08|4285.08|4285.08|4285.04|4285.04|0
1638798940000|2021-12-06 13:55:40|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|0
1638798960000|2021-12-06 13:56:00|4284.46|4284.46|4284.45|4284.45|4284.46|4284.46|4284.45|4284.45|0
1638798970000|2021-12-06 13:56:10|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|0
1638798980000|2021-12-06 13:56:20|4284.12|4284.12|4284.12|4284.12|4284.12|4284.12|4284.12|4284.12|0
1638798990000|2021-12-06 13:56:30|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|0
1638799020000|2021-12-06 13:57:00|4283.81|4283.81|4284.27|4284.27|4284.27|4284.27|4283.81|4283.81|0
1638799030000|2021-12-06 13:57:10|4284.33|4284.33|4284.64|4284.64|4284.64|4284.64|4284.33|4284.33|0
1638799040000|2021-12-06 13:57:20|4284.33|4284.33|4284.67|4284.67|4284.67|4284.67|4284.33|4284.33|0
1638799070000|2021-12-06 13:57:50|4284.61|4284.61|4284.43|4284.43|4284.61|4284.61|4284.43|4284.43|0
1638799080000|2021-12-06 13:58:00|4284.59|4284.59|4285.58|4285.58|4285.58|4285.58|4284.49|4284.49|0
1638799090000|2021-12-06 13:58:10|4284.65|4284.65|4284.33|4284.33|4284.65|4284.65|4284.33|4284.33|0
1638799110000|2021-12-06 13:58:30|4284.39|4284.39|4284.51|4284.51|4284.51|4284.51|4284.39|4284.39|0
1638799140000|2021-12-06 13:59:00|4284.66|4284.66|4285.13|4285.13|4285.13|4285.13|4284.66|4284.66|0
1638799150000|2021-12-06 13:59:10|4285.28|4285.28|4285.44|4285.44|4285.44|4285.44|4285.28|4285.28|0
1638799160000|2021-12-06 13:59:20|4285.75|4285.75|4285.28|4285.28|4285.9|4285.9|4285.28|4285.28|0
1638799170000|2021-12-06 13:59:30|4285.33|4285.33|4285.15|4285.15|4285.33|4285.33|4285.15|4285.15|0
1638799180000|2021-12-06 13:59:40|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|0
1638799190000|2021-12-06 13:59:50|4285.05|4285.05|4285.76|4285.76|4285.76|4285.76|4285.05|4285.05|0
1638799200000|2021-12-06 14:00:00|4285.45|4285.45|4285.45|4285.45|4285.45|4285.45|4285.45|4285.45|0
1638799210000|2021-12-06 14:00:10|4285.36|4285.36|4285.36|4285.36|4285.36|4285.36|4285.36|4285.36|0
1638799230000|2021-12-06 14:00:30|4285.05|4285.05|4284.8|4284.8|4285.05|4285.05|4284.8|4284.8|0
1638799240000|2021-12-06 14:00:40|4285.12|4285.12|4285.55|4285.55|4285.55|4285.55|4285.12|4285.12|0
1638799250000|2021-12-06 14:00:50|4285.61|4285.61|4284.89|4284.89|4285.61|4285.61|4284.89|4284.89|0
1638799260000|2021-12-06 14:01:00|4284.98|4284.98|4284.98|4284.98|4285.3|4285.3|4284.89|4284.89|0
1638799270000|2021-12-06 14:01:10|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|0
1638799280000|2021-12-06 14:01:20|4284.87|4284.87|4284.87|4284.87|4284.87|4284.87|4284.87|4284.87|0
1638799290000|2021-12-06 14:01:30|4284.56|4284.56|4284.71|4284.71|4284.71|4284.71|4284.56|4284.56|0
1638799300000|2021-12-06 14:01:40|4284.69|4284.69|4284.54|4284.54|4284.69|4284.69|4284.54|4284.54|0
1638799320000|2021-12-06 14:02:00|4284.48|4284.48|4284.48|4284.48|4284.48|4284.48|4284.48|4284.48|0
1638799340000|2021-12-06 14:02:20|4284.79|4284.79|4284.79|4284.79|4284.79|4284.79|4284.79|4284.79|0
1638799370000|2021-12-06 14:02:50|4284.91|4284.91|4284.91|4284.91|4284.91|4284.91|4284.91|4284.91|0
1638799390000|2021-12-06 14:03:10|4284.81|4284.81|4285.13|4285.13|4285.13|4285.13|4284.81|4284.81|0
1638799400000|2021-12-06 14:03:20|4285.07|4285.07|4284.58|4284.58|4285.07|4285.07|4284.58|4284.58|0
1638799410000|2021-12-06 14:03:30|4284.49|4284.49|4284.8|4284.8|4284.8|4284.8|4284.49|4284.49|0
1638799420000|2021-12-06 14:03:40|4285.11|4285.11|4285.11|4285.11|4285.11|4285.11|4285.11|4285.11|0
1638799430000|2021-12-06 14:03:50|4285.02|4285.02|4284.61|4284.61|4285.02|4285.02|4284.61|4284.61|0
1638799440000|2021-12-06 14:04:00|4284.93|4284.93|4284.83|4284.83|4284.93|4284.93|4284.83|4284.83|0
1638799470000|2021-12-06 14:04:30|4284.52|4284.52|4284.61|4284.61|4284.61|4284.61|4284.52|4284.52|0
1638799490000|2021-12-06 14:04:50|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|0
1638799500000|2021-12-06 14:05:00|4284.31|4284.31|4284|4284|4284.31|4284.31|4284|4284|0
1638799510000|2021-12-06 14:05:10|4284.32|4284.32|4284.32|4284.32|4284.32|4284.32|4284.32|4284.32|0
1638799520000|2021-12-06 14:05:20|4284.2|4284.2|4284.4|4284.4|4284.4|4284.4|4284.08|4284.08|0
1638799530000|2021-12-06 14:05:30|4284.36|4284.36|4284.36|4284.36|4284.36|4284.36|4284.36|4284.36|0
1638799550000|2021-12-06 14:05:50|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|0
1638799560000|2021-12-06 14:06:00|4284.34|4284.34|4284.25|4284.25|4284.34|4284.34|4284.25|4284.25|0
1638799570000|2021-12-06 14:06:10|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|0
1638799580000|2021-12-06 14:06:20|4284.15|4284.15|4284.47|4284.47|4284.47|4284.47|4284.15|4284.15|0
1638799590000|2021-12-06 14:06:30|4284.78|4284.78|4285.09|4285.09|4285.09|4285.09|4284.78|4284.78|0
1638799600000|2021-12-06 14:06:40|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|0
1638799610000|2021-12-06 14:06:50|4285.09|4285.09|4285.4|4285.4|4285.4|4285.4|4285.09|4285.09|0
1638799650000|2021-12-06 14:07:30|4285.36|4285.36|4285.3|4285.3|4285.71|4285.71|4285.08|4285.08|0
1638799660000|2021-12-06 14:07:40|4285.46|4285.46|4285.71|4285.71|4285.71|4285.71|4285.3|4285.3|0
1638799670000|2021-12-06 14:07:50|4285.4|4285.4|4285.71|4285.71|4285.71|4285.71|4285.4|4285.4|0
1638799680000|2021-12-06 14:08:00|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|0
1638799710000|2021-12-06 14:08:30|4285.92|4285.92|4285.86|4285.86|4285.92|4285.92|4285.86|4285.86|0
1638799720000|2021-12-06 14:08:40|4285.71|4285.71|4285.65|4285.65|4285.71|4285.71|4285.65|4285.65|0
1638799730000|2021-12-06 14:08:50|4285.57|4285.57|4285.57|4285.57|4285.57|4285.57|4285.57|4285.57|0
1638799740000|2021-12-06 14:09:00|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|0
1638799750000|2021-12-06 14:09:10|4285.41|4285.41|4285.72|4285.72|4285.72|4285.72|4285.41|4285.41|0
1638799770000|2021-12-06 14:09:30|4285.87|4285.87|4286.01|4286.01|4286.01|4286.01|4285.87|4285.87|0
1638799790000|2021-12-06 14:09:50|4286.18|4286.18|4286.41|4286.41|4286.41|4286.41|4286.18|4286.18|0
1638799800000|2021-12-06 14:10:00|4286.35|4286.35|4286.35|4286.35|4286.35|4286.35|4286.35|4286.35|0
1638799810000|2021-12-06 14:10:10|4286.41|4286.41|4286.87|4286.87|4286.87|4286.87|4286.41|4286.41|0
1638799830000|2021-12-06 14:10:30|4286.56|4286.56|4286.88|4286.88|4286.88|4286.88|4286.56|4286.56|0
1638799840000|2021-12-06 14:10:40|4286.84|4286.84|4287.38|4287.38|4287.38|4287.38|4286.84|4286.84|0
1638799850000|2021-12-06 14:10:50|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|0
1638799860000|2021-12-06 14:11:00|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|0
1638799870000|2021-12-06 14:11:10|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|0
1638799880000|2021-12-06 14:11:20|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|0
1638799920000|2021-12-06 14:12:00|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|0
1638799940000|2021-12-06 14:12:20|4288.3|4288.3|4288.46|4288.46|4288.46|4288.46|4288.3|4288.3|0
1638799960000|2021-12-06 14:12:40|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|0
1638799970000|2021-12-06 14:12:50|4288.46|4288.46|4288.15|4288.15|4288.46|4288.46|4288.15|4288.15|0
1638799980000|2021-12-06 14:13:00|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|0
1638799990000|2021-12-06 14:13:10|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|0
1638800000000|2021-12-06 14:13:20|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|0
1638800010000|2021-12-06 14:13:30|4288.2|4288.2|4288.83|4288.83|4288.83|4288.83|4288.2|4288.2|0
1638800020000|2021-12-06 14:13:40|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|0
1638800030000|2021-12-06 14:13:50|4288.25|4288.25|4288.34|4288.34|4288.34|4288.34|4288.25|4288.25|0
1638800060000|2021-12-06 14:14:20|4287.71|4287.71|4287.25|4287.25|4287.71|4287.71|4287.25|4287.25|0
1638800070000|2021-12-06 14:14:30|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|0
1638800080000|2021-12-06 14:14:40|4287.13|4287.13|4286.83|4286.83|4287.13|4287.13|4286.83|4286.83|0
1638800100000|2021-12-06 14:15:00|4286.65|4286.65|4286.59|4286.59|4286.65|4286.65|4286.59|4286.59|0
1638800110000|2021-12-06 14:15:10|4286.65|4286.65|4286.56|4286.56|4286.65|4286.65|4286.56|4286.56|0
1638800120000|2021-12-06 14:15:20|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|0
1638800130000|2021-12-06 14:15:30|4286.13|4286.13|4286.04|4286.04|4286.13|4286.13|4286.04|4286.04|0
1638800150000|2021-12-06 14:15:50|4286.13|4286.13|4286.19|4286.19|4286.19|4286.19|4286.13|4286.13|0
1638800180000|2021-12-06 14:16:20|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|0
1638800200000|2021-12-06 14:16:40|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|0
1638800210000|2021-12-06 14:16:50|4286.17|4286.17|4285.95|4285.95|4286.26|4286.26|4285.95|4285.95|0
1638800230000|2021-12-06 14:17:10|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|0
1638800260000|2021-12-06 14:17:40|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|4285.87|4285.87|0
1638800270000|2021-12-06 14:17:50|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|0
1638800280000|2021-12-06 14:18:00|4286.49|4286.49|4286.95|4286.95|4287.11|4287.11|4286.49|4286.49|0
1638800290000|2021-12-06 14:18:10|4287.05|4287.05|4287.48|4287.48|4287.48|4287.48|4287.05|4287.05|0
1638800310000|2021-12-06 14:18:30|4287.57|4287.57|4287.26|4287.26|4287.57|4287.57|4287.26|4287.26|0
1638800320000|2021-12-06 14:18:40|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|0
1638800330000|2021-12-06 14:18:50|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|0
1638800340000|2021-12-06 14:19:00|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|0
1638800350000|2021-12-06 14:19:10|4287.54|4287.54|4287.54|4287.54|4287.6|4287.6|4287.54|4287.54|0
1638800360000|2021-12-06 14:19:20|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|0
1638800370000|2021-12-06 14:19:30|4287.57|4287.57|4287.46|4287.46|4287.57|4287.57|4287.46|4287.46|0
1638800400000|2021-12-06 14:20:00|4287.61|4287.61|4287.67|4287.67|4287.67|4287.67|4287.3|4287.3|0
1638800410000|2021-12-06 14:20:10|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|0
1638800430000|2021-12-06 14:20:30|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|0
1638800440000|2021-12-06 14:20:40|4288.45|4288.45|4288.29|4288.29|4288.45|4288.45|4288.29|4288.29|0
1638800450000|2021-12-06 14:20:50|4288.45|4288.45|4288.13|4288.13|4288.45|4288.45|4288.13|4288.13|0
1638800460000|2021-12-06 14:21:00|4288.4|4288.4|4288.15|4288.15|4288.46|4288.46|4288.15|4288.15|0
1638800470000|2021-12-06 14:21:10|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|0
1638800490000|2021-12-06 14:21:30|4288.31|4288.31|4288.15|4288.15|4288.31|4288.31|4288.15|4288.15|0
1638800510000|2021-12-06 14:21:50|4288|4288|4288.15|4288.15|4288.15|4288.15|4288|4288|0
1638800520000|2021-12-06 14:22:00|4287.84|4287.84|4287.53|4287.53|4287.84|4287.84|4287.53|4287.53|0
1638800550000|2021-12-06 14:22:30|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|0
1638800570000|2021-12-06 14:22:50|4287.9|4287.9|4287.59|4287.59|4287.9|4287.9|4287.59|4287.59|0
1638800590000|2021-12-06 14:23:10|4287.9|4287.9|4287.84|4287.84|4287.9|4287.9|4287.84|4287.84|0
1638800600000|2021-12-06 14:23:20|4287.8|4287.8|4287.88|4287.88|4287.88|4287.88|4287.65|4287.65|0
1638800610000|2021-12-06 14:23:30|4287.77|4287.77|4287.15|4287.15|4287.77|4287.77|4287.15|4287.15|0
1638800620000|2021-12-06 14:23:40|4287.21|4287.21|4287.12|4287.12|4287.21|4287.21|4287.12|4287.12|0
1638800630000|2021-12-06 14:23:50|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|0
1638800650000|2021-12-06 14:24:10|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|0
1638800670000|2021-12-06 14:24:30|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|0
1638800680000|2021-12-06 14:24:40|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|0
1638800690000|2021-12-06 14:24:50|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|0
1638800700000|2021-12-06 14:25:00|4287.25|4287.25|4287.13|4287.13|4287.44|4287.44|4286.94|4286.94|0
1638800710000|2021-12-06 14:25:10|4287.44|4287.44|4287.62|4287.62|4287.62|4287.62|4287.44|4287.44|0
1638800720000|2021-12-06 14:25:20|4287.74|4287.74|4287.43|4287.43|4287.74|4287.74|4287.43|4287.43|0
1638800730000|2021-12-06 14:25:30|4287.12|4287.12|4286.81|4286.81|4287.12|4287.12|4286.81|4286.81|0
1638800760000|2021-12-06 14:26:00|4286.5|4286.5|4285.65|4285.65|4286.5|4286.5|4285.65|4285.65|0
1638800790000|2021-12-06 14:26:30|4285.61|4285.61|4285.92|4285.92|4285.92|4285.92|4285.29|4285.29|0
1638800800000|2021-12-06 14:26:40|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|0
1638800810000|2021-12-06 14:26:50|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|0
1638800820000|2021-12-06 14:27:00|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|0
1638800840000|2021-12-06 14:27:20|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|0
1638800870000|2021-12-06 14:27:50|4287.21|4287.21|4287.14|4287.14|4287.36|4287.36|4287.05|4287.05|0
1638800880000|2021-12-06 14:28:00|4286.83|4286.83|4287.14|4287.14|4287.14|4287.14|4286.83|4286.83|0
1638800890000|2021-12-06 14:28:10|4287.45|4287.45|4287.14|4287.14|4287.45|4287.45|4287.14|4287.14|0
1638800900000|2021-12-06 14:28:20|4286.79|4286.79|4286.73|4286.73|4286.79|4286.79|4286.73|4286.73|0
1638800910000|2021-12-06 14:28:30|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|0
1638800920000|2021-12-06 14:28:40|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|0
1638800930000|2021-12-06 14:28:50|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|0
1638800940000|2021-12-06 14:29:00|4287.58|4287.58|4287.89|4287.89|4287.89|4287.89|4287.58|4287.58|0
1638800950000|2021-12-06 14:29:10|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|0
1638800960000|2021-12-06 14:29:20|4288.15|4288.15|4288.03|4288.03|4288.15|4288.15|4288.03|4288.03|0
1638800970000|2021-12-06 14:29:30|4287.4|4287.4|4287.67|4287.67|4287.72|4287.72|4287.4|4287.4|0
1638800990000|2021-12-06 14:29:50|4286.73|4286.73|4287.36|4287.36|4287.36|4287.36|4286.73|4286.73|0
1638801000000|2021-12-06 14:30:00|4287.2|4287.2|4288.45|4288.45|4288.45|4288.45|4287.2|4287.2|0
1638801010000|2021-12-06 14:30:10|4288.76|4288.76|4289.89|4289.89|4289.95|4289.95|4288.61|4288.61|0
1638801020000|2021-12-06 14:30:20|4290.21|4290.21|4288.59|4288.59|4290.21|4290.21|4288.48|4288.48|0
1638801030000|2021-12-06 14:30:30|4288.91|4288.91|4289.82|4289.82|4289.84|4289.84|4288.91|4288.91|0
1638801050000|2021-12-06 14:30:50|4290.13|4290.13|4291.11|4291.11|4291.11|4291.11|4290.05|4290.05|0
1638801060000|2021-12-06 14:31:00|4291.26|4291.26|4292.22|4292.22|4292.68|4292.68|4291.26|4291.26|0
1638801070000|2021-12-06 14:31:10|4292.16|4292.16|4291.73|4291.73|4292.16|4292.16|4291.73|4291.73|0
1638801080000|2021-12-06 14:31:20|4292.1|4292.1|4292.72|4292.72|4292.72|4292.72|4291.63|4291.63|0
1638801090000|2021-12-06 14:31:30|4293.03|4293.03|4293.03|4293.03|4293.03|4293.03|4293.03|4293.03|0
1638801100000|2021-12-06 14:31:40|4293.18|4293.18|4293.63|4293.63|4293.81|4293.81|4293.18|4293.18|0
1638801110000|2021-12-06 14:31:50|4293.78|4293.78|4292.7|4292.7|4293.78|4293.78|4292.7|4292.7|0
1638801120000|2021-12-06 14:32:00|4292.54|4292.54|4291.09|4291.09|4292.54|4292.54|4290.78|4290.78|0
1638801130000|2021-12-06 14:32:10|4291.07|4291.07|4291.14|4291.14|4291.14|4291.14|4291.07|4291.07|0
1638801140000|2021-12-06 14:32:20|4290.51|4290.51|4290.83|4290.83|4290.83|4290.83|4290.51|4290.51|0
1638801150000|2021-12-06 14:32:30|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|0
1638801160000|2021-12-06 14:32:40|4290.99|4290.99|4290.99|4290.99|4290.99|4290.99|4290.99|4290.99|0
1638801170000|2021-12-06 14:32:50|4290.75|4290.75|4290.44|4290.44|4291.06|4291.06|4290.44|4290.44|0
1638801180000|2021-12-06 14:33:00|4290.39|4290.39|4291.03|4291.03|4291.03|4291.03|4290.1|4290.1|0
1638801190000|2021-12-06 14:33:10|4290.92|4290.92|4291.53|4291.53|4291.69|4291.69|4290.92|4290.92|0
1638801200000|2021-12-06 14:33:20|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|0
1638801210000|2021-12-06 14:33:30|4291.28|4291.28|4291.56|4291.56|4291.56|4291.56|4291.25|4291.25|0
1638801220000|2021-12-06 14:33:40|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|0
1638801240000|2021-12-06 14:34:00|4291.69|4291.69|4292.73|4292.73|4292.73|4292.73|4291.64|4291.64|0
1638801250000|2021-12-06 14:34:10|4293.04|4293.04|4292.89|4292.89|4293.04|4293.04|4292.89|4292.89|0
1638801260000|2021-12-06 14:34:20|4292.74|4292.74|4293.2|4293.2|4293.2|4293.2|4292.74|4292.74|0
1638801270000|2021-12-06 14:34:30|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|0
1638801280000|2021-12-06 14:34:40|4293.78|4293.78|4294.2|4294.2|4294.88|4294.88|4293.78|4293.78|0
1638801290000|2021-12-06 14:34:50|4293.89|4293.89|4293.95|4293.95|4294.01|4294.01|4293.89|4293.89|0
1638801300000|2021-12-06 14:35:00|4293.8|4293.8|4293.27|4293.27|4293.8|4293.8|4293.27|4293.27|0
1638801310000|2021-12-06 14:35:10|4294.05|4294.05|4294.92|4294.92|4294.92|4294.92|4294.05|4294.05|0
1638801320000|2021-12-06 14:35:20|4295.07|4295.07|4295.07|4295.07|4295.07|4295.07|4295.07|4295.07|0
1638801330000|2021-12-06 14:35:30|4294.76|4294.76|4295.22|4295.22|4295.22|4295.22|4294.71|4294.71|0
1638801340000|2021-12-06 14:35:40|4295.53|4295.53|4295.68|4295.68|4295.84|4295.84|4295.53|4295.53|0
1638801350000|2021-12-06 14:35:50|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|0
1638801360000|2021-12-06 14:36:00|4295.35|4295.35|4296.12|4296.12|4296.12|4296.12|4295.35|4295.35|0
1638801370000|2021-12-06 14:36:10|4296.43|4296.43|4297.21|4297.21|4297.21|4297.21|4296.43|4296.43|0
1638801380000|2021-12-06 14:36:20|4296.59|4296.59|4294.97|4294.97|4296.9|4296.9|4294.97|4294.97|0
1638801390000|2021-12-06 14:36:30|4294.88|4294.88|4294.3|4294.3|4294.88|4294.88|4294.3|4294.3|0
1638801400000|2021-12-06 14:36:40|4293.99|4293.99|4293.37|4293.37|4293.99|4293.99|4293.37|4293.37|0
1638801410000|2021-12-06 14:36:50|4293.13|4293.13|4292.23|4292.23|4293.13|4293.13|4292.23|4292.23|0
1638801420000|2021-12-06 14:37:00|4292.54|4292.54|4292.54|4292.54|4292.54|4292.54|4292.54|4292.54|0
1638801430000|2021-12-06 14:37:10|4292.49|4292.49|4292.8|4292.8|4292.8|4292.8|4291.87|4291.87|0
1638801440000|2021-12-06 14:37:20|4292.49|4292.49|4293.27|4293.27|4293.27|4293.27|4292.49|4292.49|0
1638801450000|2021-12-06 14:37:30|4293.29|4293.29|4293.38|4293.38|4293.38|4293.38|4293.29|4293.29|0
1638801460000|2021-12-06 14:37:40|4293.36|4293.36|4293.33|4293.33|4293.36|4293.36|4293.27|4293.27|0
1638801470000|2021-12-06 14:37:50|4293.64|4293.64|4293.95|4293.95|4293.95|4293.95|4293.64|4293.64|0
1638801480000|2021-12-06 14:38:00|4293.8|4293.8|4293.32|4293.32|4293.8|4293.8|4293.32|4293.32|0
1638801490000|2021-12-06 14:38:10|4293.27|4293.27|4293.51|4293.51|4293.51|4293.51|4293.27|4293.27|0
1638801500000|2021-12-06 14:38:20|4293.55|4293.55|4292.3|4292.3|4293.64|4293.64|4292.3|4292.3|0
1638801510000|2021-12-06 14:38:30|4291.99|4291.99|4292.61|4292.61|4292.61|4292.61|4291.99|4291.99|0
1638801520000|2021-12-06 14:38:40|4292.7|4292.7|4293.64|4293.64|4293.64|4293.64|4292.7|4292.7|0
1638801530000|2021-12-06 14:38:50|4293.69|4293.69|4294.01|4294.01|4294.01|4294.01|4293.69|4293.69|0
1638801540000|2021-12-06 14:39:00|4294.1|4294.1|4294.72|4294.72|4294.72|4294.72|4293.79|4293.79|0
1638801550000|2021-12-06 14:39:10|4294.81|4294.81|4294.31|4294.31|4295.34|4295.34|4294.31|4294.31|0
1638801560000|2021-12-06 14:39:20|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|0
1638801570000|2021-12-06 14:39:30|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|0
1638801580000|2021-12-06 14:39:40|4294.47|4294.47|4294.74|4294.74|4294.85|4294.85|4294.47|4294.47|0
1638801590000|2021-12-06 14:39:50|4295.36|4295.36|4296.6|4296.6|4296.6|4296.6|4295.36|4295.36|0
1638801600000|2021-12-06 14:40:00|4296.29|4296.29|4296.35|4296.35|4296.91|4296.91|4296.04|4296.04|0
1638801610000|2021-12-06 14:40:10|4296.04|4296.04|4296.35|4296.35|4297.6|4297.6|4296.04|4296.04|0
1638801620000|2021-12-06 14:40:20|4296.14|4296.14|4296.57|4296.57|4296.57|4296.57|4296.14|4296.14|0
1638801630000|2021-12-06 14:40:30|4296.88|4296.88|4298.12|4298.12|4298.12|4298.12|4296.88|4296.88|0
1638801640000|2021-12-06 14:40:40|4298.43|4298.43|4297.81|4297.81|4298.43|4298.43|4297.81|4297.81|0
1638801650000|2021-12-06 14:40:50|4297.5|4297.5|4297.8|4297.8|4297.8|4297.8|4297.5|4297.5|0
1638801660000|2021-12-06 14:41:00|4297.49|4297.49|4297.06|4297.06|4297.49|4297.49|4297.06|4297.06|0
1638801670000|2021-12-06 14:41:10|4296.75|4296.75|4296.5|4296.5|4296.81|4296.81|4296.5|4296.5|0
1638801680000|2021-12-06 14:41:20|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|0
1638801690000|2021-12-06 14:41:30|4296.75|4296.75|4296.06|4296.06|4297.05|4297.05|4295.75|4295.75|0
1638801700000|2021-12-06 14:41:40|4295.44|4295.44|4295.13|4295.13|4295.44|4295.44|4295.13|4295.13|0
1638801710000|2021-12-06 14:41:50|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|0
1638801720000|2021-12-06 14:42:00|4294.81|4294.81|4295.78|4295.78|4295.78|4295.78|4294.19|4294.19|0
1638801730000|2021-12-06 14:42:10|4296.09|4296.09|4295.92|4295.92|4296.7|4296.7|4295.92|4295.92|0
1638801740000|2021-12-06 14:42:20|4296.55|4296.55|4296.55|4296.55|4296.55|4296.55|4296.55|4296.55|0
1638801750000|2021-12-06 14:42:30|4296.72|4296.72|4297.12|4297.12|4297.12|4297.12|4296.72|4296.72|0
1638801760000|2021-12-06 14:42:40|4296.81|4296.81|4296.59|4296.59|4296.81|4296.81|4296.44|4296.44|0
1638801770000|2021-12-06 14:42:50|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|0
1638801780000|2021-12-06 14:43:00|4296.37|4296.37|4296.39|4296.39|4296.41|4296.41|4296.32|4296.32|0
1638801790000|2021-12-06 14:43:10|4296.08|4296.08|4296.7|4296.7|4296.7|4296.7|4296.08|4296.08|0
1638801800000|2021-12-06 14:43:20|4297.02|4297.02|4296.51|4296.51|4297.02|4297.02|4296.39|4296.39|0
1638801810000|2021-12-06 14:43:30|4296.82|4296.82|4296.05|4296.05|4296.82|4296.82|4296.05|4296.05|0
1638801820000|2021-12-06 14:43:40|4296.2|4296.2|4295.89|4295.89|4296.29|4296.29|4295.89|4295.89|0
1638801830000|2021-12-06 14:43:50|4296.2|4296.2|4296.16|4296.16|4297.04|4297.04|4296.16|4296.16|0
1638801840000|2021-12-06 14:44:00|4295.7|4295.7|4296.01|4296.01|4296.01|4296.01|4295.7|4295.7|0
1638801850000|2021-12-06 14:44:10|4296.32|4296.32|4296.32|4296.32|4296.63|4296.63|4296.32|4296.32|0
1638801860000|2021-12-06 14:44:20|4296.41|4296.41|4296.1|4296.1|4296.41|4296.41|4296.1|4296.1|0
1638801870000|2021-12-06 14:44:30|4296.25|4296.25|4296.19|4296.19|4296.57|4296.57|4296.19|4296.19|0
1638801880000|2021-12-06 14:44:40|4296.51|4296.51|4296.66|4296.66|4296.66|4296.66|4296.51|4296.51|0
1638801890000|2021-12-06 14:44:50|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|0
1638801900000|2021-12-06 14:45:00|4296.52|4296.52|4296.62|4296.62|4296.62|4296.62|4296.39|4296.39|0
1638801910000|2021-12-06 14:45:10|4296.93|4296.93|4296.66|4296.66|4297.25|4297.25|4296.66|4296.66|0
1638801930000|2021-12-06 14:45:30|4296.81|4296.81|4296.79|4296.79|4297.48|4297.48|4296.79|4296.79|0
1638801940000|2021-12-06 14:45:40|4296.89|4296.89|4297.19|4297.19|4297.19|4297.19|4296.89|4296.89|0
1638801950000|2021-12-06 14:45:50|4297.01|4297.01|4297.01|4297.01|4297.01|4297.01|4296.69|4296.69|0
1638801960000|2021-12-06 14:46:00|4296.69|4296.69|4297.94|4297.94|4297.94|4297.94|4296.69|4296.69|0
1638801970000|2021-12-06 14:46:10|4297.63|4297.63|4299.27|4299.27|4299.27|4299.27|4297.63|4297.63|0
1638801980000|2021-12-06 14:46:20|4299.37|4299.37|4299.35|4299.35|4299.72|4299.72|4299.17|4299.17|0
1638801990000|2021-12-06 14:46:30|4299.04|4299.04|4299.53|4299.53|4299.53|4299.53|4299.04|4299.04|0
1638802000000|2021-12-06 14:46:40|4299.57|4299.57|4299.69|4299.69|4299.69|4299.69|4299.57|4299.57|0
1638802010000|2021-12-06 14:46:50|4300.63|4300.63|4300.32|4300.32|4300.94|4300.94|4300.32|4300.32|0
1638802020000|2021-12-06 14:47:00|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|4300.19|4300.19|0
1638802030000|2021-12-06 14:47:10|4300.44|4300.44|4300.35|4300.35|4300.44|4300.44|4300.35|4300.35|0
1638802050000|2021-12-06 14:47:30|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|0
1638802070000|2021-12-06 14:47:50|4300.24|4300.24|4299.9|4299.9|4300.56|4300.56|4299.9|4299.9|0
1638802080000|2021-12-06 14:48:00|4300.06|4300.06|4299.65|4299.65|4300.37|4300.37|4299.65|4299.65|0
1638802090000|2021-12-06 14:48:10|4299.68|4299.68|4299.05|4299.05|4299.68|4299.68|4299.05|4299.05|0
1638802100000|2021-12-06 14:48:20|4299.03|4299.03|4298.69|4298.69|4299.03|4299.03|4298.69|4298.69|0
1638802110000|2021-12-06 14:48:30|4298.53|4298.53|4297.66|4297.66|4298.53|4298.53|4297.23|4297.23|0
1638802120000|2021-12-06 14:48:40|4297.62|4297.62|4296.68|4296.68|4297.62|4297.62|4296.68|4296.68|0
1638802130000|2021-12-06 14:48:50|4296.99|4296.99|4296.37|4296.37|4296.99|4296.99|4296.37|4296.37|0
1638802140000|2021-12-06 14:49:00|4296.55|4296.55|4296.55|4296.55|4296.55|4296.55|4296.43|4296.43|0
1638802160000|2021-12-06 14:49:20|4296.86|4296.86|4297.8|4297.8|4297.8|4297.8|4296.86|4296.86|0
1638802170000|2021-12-06 14:49:30|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|0
1638802180000|2021-12-06 14:49:40|4297.25|4297.25|4297.07|4297.07|4297.28|4297.28|4297.07|4297.07|0
1638802190000|2021-12-06 14:49:50|4297.38|4297.38|4296.99|4296.99|4297.38|4297.38|4296.13|4296.13|0
1638802200000|2021-12-06 14:50:00|4296.84|4296.84|4296.79|4296.79|4296.85|4296.85|4296.79|4296.79|0
1638802210000|2021-12-06 14:50:10|4296.47|4296.47|4296.16|4296.16|4296.47|4296.47|4296.16|4296.16|0
1638802220000|2021-12-06 14:50:20|4296.14|4296.14|4295.32|4295.32|4296.14|4296.14|4295.3|4295.3|0
1638802230000|2021-12-06 14:50:30|4295.02|4295.02|4293.77|4293.77|4295.02|4295.02|4293.77|4293.77|0
1638802240000|2021-12-06 14:50:40|4294.08|4294.08|4293.61|4293.61|4294.08|4294.08|4293.61|4293.61|0
1638802250000|2021-12-06 14:50:50|4293.66|4293.66|4293.85|4293.85|4293.85|4293.85|4293.51|4293.51|0
1638802260000|2021-12-06 14:51:00|4293.79|4293.79|4294.58|4294.58|4294.58|4294.58|4293.79|4293.79|0
1638802270000|2021-12-06 14:51:10|4294.49|4294.49|4293.84|4293.84|4294.49|4294.49|4293.21|4293.21|0
1638802280000|2021-12-06 14:51:20|4293.52|4293.52|4293.84|4293.84|4293.84|4293.84|4293.21|4293.21|0
1638802300000|2021-12-06 14:51:40|4294.46|4294.46|4294.61|4294.61|4294.61|4294.61|4294.46|4294.46|0
1638802310000|2021-12-06 14:51:50|4294.53|4294.53|4294.26|4294.26|4294.53|4294.53|4294.22|4294.22|0
1638802320000|2021-12-06 14:52:00|4294.44|4294.44|4294.29|4294.29|4294.44|4294.44|4293.98|4293.98|0
1638802330000|2021-12-06 14:52:10|4294.17|4294.17|4295.58|4295.58|4295.58|4295.58|4294.08|4294.08|0
1638802340000|2021-12-06 14:52:20|4295.26|4295.26|4296.51|4296.51|4296.51|4296.51|4295.26|4295.26|0
1638802350000|2021-12-06 14:52:30|4296.35|4296.35|4296.2|4296.2|4296.35|4296.35|4296.2|4296.2|0
1638802360000|2021-12-06 14:52:40|4296.51|4296.51|4296.42|4296.42|4296.51|4296.51|4296.42|4296.42|0
1638802370000|2021-12-06 14:52:50|4296.38|4296.38|4296.8|4296.8|4297.12|4297.12|4296.38|4296.38|0
1638802390000|2021-12-06 14:53:10|4296.96|4296.96|4298.36|4298.36|4298.36|4298.36|4296.96|4296.96|0
1638802400000|2021-12-06 14:53:20|4298.67|4298.67|4297.91|4297.91|4298.7|4298.7|4297.91|4297.91|0
1638802410000|2021-12-06 14:53:30|4298.22|4298.22|4297.29|4297.29|4298.22|4298.22|4296.98|4296.98|0
1638802420000|2021-12-06 14:53:40|4296.98|4296.98|4296.49|4296.49|4296.98|4296.98|4296.49|4296.49|0
1638802430000|2021-12-06 14:53:50|4296.34|4296.34|4297.27|4297.27|4297.27|4297.27|4296.34|4296.34|0
1638802440000|2021-12-06 14:54:00|4297.33|4297.33|4297.56|4297.56|4297.56|4297.56|4297.33|4297.33|0
1638802450000|2021-12-06 14:54:10|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|0
1638802460000|2021-12-06 14:54:20|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|0
1638802470000|2021-12-06 14:54:30|4297.89|4297.89|4298.58|4298.58|4298.58|4298.58|4297.58|4297.58|0
1638802480000|2021-12-06 14:54:40|4298.39|4298.39|4298.58|4298.58|4298.58|4298.58|4298.39|4298.39|0
1638802490000|2021-12-06 14:54:50|4298.43|4298.43|4297.06|4297.06|4298.43|4298.43|4297.06|4297.06|0
1638802500000|2021-12-06 14:55:00|4296.75|4296.75|4296.99|4296.99|4296.99|4296.99|4296.67|4296.67|0
1638802510000|2021-12-06 14:55:10|4296.94|4296.94|4295.85|4295.85|4296.94|4296.94|4295.85|4295.85|0
1638802520000|2021-12-06 14:55:20|4296.16|4296.16|4296.22|4296.22|4296.22|4296.22|4296.16|4296.16|0
1638802530000|2021-12-06 14:55:30|4297.31|4297.31|4297.93|4297.93|4298.25|4298.25|4297.31|4297.31|0
1638802540000|2021-12-06 14:55:40|4298.25|4298.25|4298|4298|4298.4|4298.4|4297.79|4297.79|0
1638802550000|2021-12-06 14:55:50|4298.18|4298.18|4298.02|4298.02|4298.18|4298.18|4297.71|4297.71|0
1638802560000|2021-12-06 14:56:00|4298.33|4298.33|4297.94|4297.94|4298.33|4298.33|4297.94|4297.94|0
1638802570000|2021-12-06 14:56:10|4297.32|4297.32|4297.94|4297.94|4297.94|4297.94|4297.32|4297.32|0
1638802580000|2021-12-06 14:56:20|4297.32|4297.32|4297.37|4297.37|4297.43|4297.43|4297.32|4297.32|0
1638802590000|2021-12-06 14:56:30|4297.47|4297.47|4298.25|4298.25|4298.4|4298.4|4297.47|4297.47|0
1638802600000|2021-12-06 14:56:40|4298.29|4298.29|4298.54|4298.54|4298.54|4298.54|4298.29|4298.29|0
1638802610000|2021-12-06 14:56:50|4298.49|4298.49|4298.55|4298.55|4298.64|4298.64|4298.39|4298.39|0
1638802620000|2021-12-06 14:57:00|4298.61|4298.61|4298.6|4298.6|4299.22|4299.22|4298.6|4298.6|0
1638802630000|2021-12-06 14:57:10|4298.91|4298.91|4298.85|4298.85|4298.91|4298.91|4298.85|4298.85|0
1638802640000|2021-12-06 14:57:20|4298.95|4298.95|4298.06|4298.06|4299.31|4299.31|4298.06|4298.06|0
1638802650000|2021-12-06 14:57:30|4297.95|4297.95|4297.05|4297.05|4297.95|4297.95|4297.05|4297.05|0
1638802670000|2021-12-06 14:57:50|4297.36|4297.36|4297.2|4297.2|4297.36|4297.36|4297.2|4297.2|0
1638802680000|2021-12-06 14:58:00|4297.15|4297.15|4296.84|4296.84|4297.15|4297.15|4296.84|4296.84|0
1638802690000|2021-12-06 14:58:10|4296.75|4296.75|4296.13|4296.13|4296.75|4296.75|4296.13|4296.13|0
1638802700000|2021-12-06 14:58:20|4296.44|4296.44|4296.6|4296.6|4296.6|4296.6|4296.44|4296.44|0
1638802710000|2021-12-06 14:58:30|4296.56|4296.56|4296.44|4296.44|4296.56|4296.56|4296.44|4296.44|0
1638802730000|2021-12-06 14:58:50|4296.13|4296.13|4296.17|4296.17|4296.17|4296.17|4296.13|4296.13|0
1638802740000|2021-12-06 14:59:00|4295.86|4295.86|4296.34|4296.34|4296.34|4296.34|4295.86|4295.86|0
1638802750000|2021-12-06 14:59:10|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|0
1638802760000|2021-12-06 14:59:20|4296.13|4296.13|4295.14|4295.14|4296.13|4296.13|4295.14|4295.14|0
1638802770000|2021-12-06 14:59:30|4295.08|4295.08|4294.81|4294.81|4295.08|4295.08|4294.81|4294.81|0
1638802780000|2021-12-06 14:59:40|4294.87|4294.87|4294.57|4294.57|4294.87|4294.87|4294.57|4294.57|0
1638802790000|2021-12-06 14:59:50|4294.62|4294.62|4294.56|4294.56|4294.87|4294.87|4294.56|4294.56|0
1638802800000|2021-12-06 15:00:00|4294.5|4294.5|4295.37|4295.37|4295.37|4295.37|4294.5|4294.5|0
1638802810000|2021-12-06 15:00:10|4295.33|4295.33|4295.14|4295.14|4295.33|4295.33|4295.14|4295.14|0
1638802820000|2021-12-06 15:00:20|4294.84|4294.84|4295.71|4295.71|4295.71|4295.71|4294.84|4294.84|0
1638802830000|2021-12-06 15:00:30|4296.03|4296.03|4295.4|4295.4|4296.03|4296.03|4295.4|4295.4|0
1638802850000|2021-12-06 15:00:50|4295.71|4295.71|4295.87|4295.87|4296.02|4296.02|4295.4|4295.4|0
1638802860000|2021-12-06 15:01:00|4295.56|4295.56|4295.77|4295.77|4295.96|4295.96|4295.44|4295.44|0
1638802870000|2021-12-06 15:01:10|4296.08|4296.08|4295.77|4295.77|4296.08|4296.08|4295.77|4295.77|0
1638802880000|2021-12-06 15:01:20|4295.61|4295.61|4296.86|4296.86|4297.49|4297.49|4295.61|4295.61|0
1638802890000|2021-12-06 15:01:30|4297.17|4297.17|4298.1|4298.1|4298.1|4298.1|4297.17|4297.17|0
1638802900000|2021-12-06 15:01:40|4298.41|4298.41|4297.61|4297.61|4298.41|4298.41|4297.61|4297.61|0
1638802910000|2021-12-06 15:01:50|4297.29|4297.29|4297.14|4297.14|4297.29|4297.29|4297.14|4297.14|0
1638802920000|2021-12-06 15:02:00|4296.96|4296.96|4296.53|4296.53|4296.96|4296.96|4295.91|4295.91|0
1638802930000|2021-12-06 15:02:10|4296.69|4296.69|4296.87|4296.87|4296.87|4296.87|4296.69|4296.69|0
1638802940000|2021-12-06 15:02:20|4296.93|4296.93|4297.45|4297.45|4297.77|4297.77|4296.93|4296.93|0
1638802950000|2021-12-06 15:02:30|4297.77|4297.77|4297.55|4297.55|4297.77|4297.77|4297.55|4297.55|0
1638802960000|2021-12-06 15:02:40|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|0
1638802970000|2021-12-06 15:02:50|4297.37|4297.37|4297.03|4297.03|4297.37|4297.37|4296.72|4296.72|0
1638802980000|2021-12-06 15:03:00|4297.34|4297.34|4297.69|4297.69|4297.69|4297.69|4297.34|4297.34|0
1638802990000|2021-12-06 15:03:10|4297.38|4297.38|4297.38|4297.38|4297.38|4297.38|4297.38|4297.38|0
1638803000000|2021-12-06 15:03:20|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|0
1638803010000|2021-12-06 15:03:30|4296.9|4296.9|4296.96|4296.96|4297.08|4297.08|4296.9|4296.9|0
1638803020000|2021-12-06 15:03:40|4297.59|4297.59|4297.59|4297.59|4297.59|4297.59|4297.59|4297.59|0
1638803030000|2021-12-06 15:03:50|4297.43|4297.43|4296.86|4296.86|4297.43|4297.43|4296.86|4296.86|0
1638803040000|2021-12-06 15:04:00|4297.05|4297.05|4298.07|4298.07|4298.12|4298.12|4297.05|4297.05|0
1638803050000|2021-12-06 15:04:10|4298.53|4298.53|4298.69|4298.69|4298.69|4298.69|4298.53|4298.53|0
1638803060000|2021-12-06 15:04:20|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|0
1638803070000|2021-12-06 15:04:30|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|0
1638803080000|2021-12-06 15:04:40|4299.93|4299.93|4298.84|4298.84|4300.08|4300.08|4298.84|4298.84|0
1638803090000|2021-12-06 15:04:50|4298.92|4298.92|4299.03|4299.03|4299.03|4299.03|4298.57|4298.57|0
1638803100000|2021-12-06 15:05:00|4299.34|4299.34|4301.17|4301.17|4301.17|4301.17|4299.34|4299.34|0
1638803110000|2021-12-06 15:05:10|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.17|4301.17|0
1638803120000|2021-12-06 15:05:20|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|0
1638803130000|2021-12-06 15:05:30|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|0
1638803140000|2021-12-06 15:05:40|4300.63|4300.63|4300.89|4300.89|4301.14|4301.14|4300.52|4300.52|0
1638803150000|2021-12-06 15:05:50|4300.98|4300.98|4300.67|4300.67|4301.02|4301.02|4300.67|4300.67|0
1638803160000|2021-12-06 15:06:00|4300.98|4300.98|4301.14|4301.14|4301.14|4301.14|4300.98|4300.98|0
1638803170000|2021-12-06 15:06:10|4301.04|4301.04|4301.44|4301.44|4301.66|4301.66|4301.04|4301.04|0
1638803180000|2021-12-06 15:06:20|4301.6|4301.6|4301.75|4301.75|4301.94|4301.94|4301.6|4301.6|0
1638803190000|2021-12-06 15:06:30|4301.81|4301.81|4302.11|4302.11|4302.11|4302.11|4301.49|4301.49|0
1638803200000|2021-12-06 15:06:40|4301.49|4301.49|4301.49|4301.49|4301.49|4301.49|4301.49|4301.49|0
1638803210000|2021-12-06 15:06:50|4301.44|4301.44|4301.75|4301.75|4301.75|4301.75|4301.44|4301.44|0
1638803220000|2021-12-06 15:07:00|4301.6|4301.6|4301.78|4301.78|4301.82|4301.82|4301.51|4301.51|0
1638803230000|2021-12-06 15:07:10|4301.62|4301.62|4301.01|4301.01|4301.62|4301.62|4301.01|4301.01|0
1638803240000|2021-12-06 15:07:20|4301.16|4301.16|4300.88|4300.88|4301.19|4301.19|4300.7|4300.7|0
1638803250000|2021-12-06 15:07:30|4300.91|4300.91|4300.54|4300.54|4300.91|4300.91|4300.54|4300.54|0
1638803270000|2021-12-06 15:07:50|4300.42|4300.42|4300.87|4300.87|4300.87|4300.87|4300.42|4300.42|0
1638803280000|2021-12-06 15:08:00|4300.91|4300.91|4299.81|4299.81|4300.91|4300.91|4299.64|4299.64|0
1638803290000|2021-12-06 15:08:10|4299.87|4299.87|4300.7|4300.7|4300.7|4300.7|4299.87|4299.87|0
1638803300000|2021-12-06 15:08:20|4300.74|4300.74|4300.7|4300.7|4300.74|4300.74|4300.7|4300.7|0
1638803310000|2021-12-06 15:08:30|4300.39|4300.39|4301.39|4301.39|4301.55|4301.55|4300.39|4300.39|0
1638803320000|2021-12-06 15:08:40|4301.71|4301.71|4302.45|4302.45|4302.45|4302.45|4301.67|4301.67|0
1638803330000|2021-12-06 15:08:50|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|0
1638803340000|2021-12-06 15:09:00|4302.41|4302.41|4303.44|4303.44|4303.44|4303.44|4302.41|4302.41|0
1638803350000|2021-12-06 15:09:10|4303.49|4303.49|4303.84|4303.84|4303.84|4303.84|4303.49|4303.49|0
1638803360000|2021-12-06 15:09:20|4303.53|4303.53|4303.53|4303.53|4303.53|4303.53|4303.53|4303.53|0
1638803380000|2021-12-06 15:09:40|4302.59|4302.59|4301.21|4301.21|4302.59|4302.59|4301.21|4301.21|0
1638803400000|2021-12-06 15:10:00|4300.86|4300.86|4298.87|4298.87|4300.86|4300.86|4298.87|4298.87|0
1638803410000|2021-12-06 15:10:10|4299.02|4299.02|4299.34|4299.34|4299.34|4299.34|4299.02|4299.02|0
1638803420000|2021-12-06 15:10:20|4300.27|4300.27|4300.32|4300.32|4300.32|4300.32|4300.23|4300.23|0
1638803430000|2021-12-06 15:10:30|4300.23|4300.23|4300.63|4300.63|4300.66|4300.66|4300.23|4300.23|0
1638803440000|2021-12-06 15:10:40|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|0
1638803450000|2021-12-06 15:10:50|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|0
1638803460000|2021-12-06 15:11:00|4300.32|4300.32|4300.63|4300.63|4300.63|4300.63|4300.32|4300.32|0
1638803470000|2021-12-06 15:11:10|4301.57|4301.57|4302.74|4302.74|4302.74|4302.74|4301.57|4301.57|0
1638803480000|2021-12-06 15:11:20|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|0
1638803490000|2021-12-06 15:11:30|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|0
1638803500000|2021-12-06 15:11:40|4302.43|4302.43|4302.19|4302.19|4302.43|4302.43|4302.19|4302.19|0
1638803510000|2021-12-06 15:11:50|4302.5|4302.5|4301.66|4301.66|4302.91|4302.91|4301.66|4301.66|0
1638803520000|2021-12-06 15:12:00|4301.57|4301.57|4301.24|4301.24|4301.57|4301.57|4300.94|4300.94|0
1638803530000|2021-12-06 15:12:10|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|0
1638803540000|2021-12-06 15:12:20|4302.02|4302.02|4302.8|4302.8|4302.8|4302.8|4302.02|4302.02|0
1638803550000|2021-12-06 15:12:30|4302.91|4302.91|4303.01|4303.01|4303.32|4303.32|4302.91|4302.91|0
1638803570000|2021-12-06 15:12:50|4303.07|4303.07|4303.22|4303.22|4303.22|4303.22|4303.07|4303.07|0
1638803580000|2021-12-06 15:13:00|4303.24|4303.24|4303.3|4303.3|4303.3|4303.3|4303.24|4303.24|0
1638803600000|2021-12-06 15:13:20|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.36|4302.36|0
1638803610000|2021-12-06 15:13:30|4302.7|4302.7|4302.78|4302.78|4303.01|4303.01|4302.7|4302.7|0
1638803620000|2021-12-06 15:13:40|4303.4|4303.4|4303.71|4303.71|4303.71|4303.71|4303.4|4303.4|0
1638803630000|2021-12-06 15:13:50|4304.34|4304.34|4304.65|4304.65|4304.65|4304.65|4304.34|4304.34|0
1638803640000|2021-12-06 15:14:00|4304.8|4304.8|4304.86|4304.86|4304.86|4304.86|4304.8|4304.8|0
1638803650000|2021-12-06 15:14:10|4304.55|4304.55|4304.61|4304.61|4304.61|4304.61|4303.61|4303.61|0
1638803670000|2021-12-06 15:14:30|4304.76|4304.76|4304.76|4304.76|4304.76|4304.76|4304.76|4304.76|0
1638803680000|2021-12-06 15:14:40|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|0
1638803690000|2021-12-06 15:14:50|4304.76|4304.76|4306.07|4306.07|4306.07|4306.07|4304.61|4304.61|0
1638803700000|2021-12-06 15:15:00|4306.22|4306.22|4306.84|4306.84|4306.84|4306.84|4306.22|4306.22|0
1638803710000|2021-12-06 15:15:10|4306.52|4306.52|4306.39|4306.39|4306.76|4306.76|4306.39|4306.39|0
1638803720000|2021-12-06 15:15:20|4307.01|4307.01|4306.08|4306.08|4307.06|4307.06|4306.08|4306.08|0
1638803730000|2021-12-06 15:15:30|4306.15|4306.15|4307.08|4307.08|4307.08|4307.08|4306.15|4306.15|0
1638803740000|2021-12-06 15:15:40|4307.26|4307.26|4307.97|4307.97|4307.97|4307.97|4307.26|4307.26|0
1638803750000|2021-12-06 15:15:50|4308.15|4308.15|4307.91|4307.91|4308.15|4308.15|4307.91|4307.91|0
1638803760000|2021-12-06 15:16:00|4308.23|4308.23|4308.86|4308.86|4308.86|4308.86|4308.23|4308.23|0
1638803770000|2021-12-06 15:16:10|4308.71|4308.71|4307.99|4307.99|4308.71|4308.71|4307.99|4307.99|0
1638803780000|2021-12-06 15:16:20|4307.9|4307.9|4308.37|4308.37|4308.37|4308.37|4307.9|4307.9|0
1638803790000|2021-12-06 15:16:30|4308.27|4308.27|4308.43|4308.43|4308.43|4308.43|4308.27|4308.27|0
1638803800000|2021-12-06 15:16:40|4307.8|4307.8|4307.58|4307.58|4308.52|4308.52|4307.58|4307.58|0
1638803810000|2021-12-06 15:16:50|4307.27|4307.27|4307.13|4307.13|4307.27|4307.27|4306.95|4306.95|0
1638803820000|2021-12-06 15:17:00|4307.09|4307.09|4307.4|4307.4|4307.4|4307.4|4307.09|4307.09|0
1638803830000|2021-12-06 15:17:10|4307.55|4307.55|4307.4|4307.4|4307.55|4307.55|4307.4|4307.4|0
1638803840000|2021-12-06 15:17:20|4307.09|4307.09|4305.65|4305.65|4307.09|4307.09|4305.65|4305.65|0
1638803850000|2021-12-06 15:17:30|4305.77|4305.77|4306.03|4306.03|4306.03|4306.03|4305.77|4305.77|0
1638803860000|2021-12-06 15:17:40|4306.34|4306.34|4306.49|4306.49|4306.49|4306.49|4306.34|4306.34|0
1638803870000|2021-12-06 15:17:50|4306.4|4306.4|4306.82|4306.82|4306.82|4306.82|4306.4|4306.4|0
1638803880000|2021-12-06 15:18:00|4306.94|4306.94|4306.7|4306.7|4306.94|4306.94|4306.7|4306.7|0
1638803890000|2021-12-06 15:18:10|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|0
1638803900000|2021-12-06 15:18:20|4306.56|4306.56|4306.41|4306.41|4306.56|4306.56|4306.41|4306.41|0
1638803910000|2021-12-06 15:18:30|4306.72|4306.72|4307.06|4307.06|4307.06|4307.06|4306.72|4306.72|0
1638803920000|2021-12-06 15:18:40|4306.76|4306.76|4306.71|4306.71|4306.76|4306.76|4306.65|4306.65|0
1638803930000|2021-12-06 15:18:50|4307.02|4307.02|4307.02|4307.02|4307.08|4307.08|4306.9|4306.9|0
1638803940000|2021-12-06 15:19:00|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|0
1638803950000|2021-12-06 15:19:10|4307.05|4307.05|4307.01|4307.01|4307.05|4307.05|4306.95|4306.95|0
1638803960000|2021-12-06 15:19:20|4306.7|4306.7|4307.32|4307.32|4307.32|4307.32|4306.7|4306.7|0
1638803970000|2021-12-06 15:19:30|4307.21|4307.21|4308.13|4308.13|4308.13|4308.13|4307.21|4307.21|0
1638803980000|2021-12-06 15:19:40|4307.97|4307.97|4308.6|4308.6|4308.6|4308.6|4307.82|4307.82|0
1638803990000|2021-12-06 15:19:50|4309.22|4309.22|4309.47|4309.47|4309.53|4309.53|4308.84|4308.84|0
1638804000000|2021-12-06 15:20:00|4309.38|4309.38|4309.1|4309.1|4309.38|4309.38|4309.04|4309.04|0
1638804010000|2021-12-06 15:20:10|4308.79|4308.79|4309.14|4309.14|4309.14|4309.14|4308.79|4308.79|0
1638804020000|2021-12-06 15:20:20|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|0
1638804030000|2021-12-06 15:20:30|4308.71|4308.71|4309.01|4309.01|4309.01|4309.01|4308.61|4308.61|0
1638804040000|2021-12-06 15:20:40|4308.97|4308.97|4308.97|4308.97|4308.97|4308.97|4308.97|4308.97|0
1638804070000|2021-12-06 15:21:10|4309.02|4309.02|4309.12|4309.12|4309.18|4309.18|4308.86|4308.86|0
1638804080000|2021-12-06 15:21:20|4308.81|4308.81|4308.5|4308.5|4308.81|4308.81|4308.5|4308.5|0
1638804090000|2021-12-06 15:21:30|4308.44|4308.44|4307.87|4307.87|4308.5|4308.5|4307.87|4307.87|0
1638804110000|2021-12-06 15:21:50|4307.99|4307.99|4306.49|4306.49|4307.99|4307.99|4306.49|4306.49|0
1638804120000|2021-12-06 15:22:00|4307.11|4307.11|4306.65|4306.65|4307.11|4307.11|4306.65|4306.65|0
1638804130000|2021-12-06 15:22:10|4306.81|4306.81|4307.12|4307.12|4307.12|4307.12|4306.81|4306.81|0
1638804140000|2021-12-06 15:22:20|4306.81|4306.81|4306.83|4306.83|4306.83|4306.83|4306.81|4306.81|0
1638804150000|2021-12-06 15:22:30|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|0
1638804170000|2021-12-06 15:22:50|4306.64|4306.64|4306.21|4306.21|4306.64|4306.64|4306.21|4306.21|0
1638804180000|2021-12-06 15:23:00|4306.52|4306.52|4306.42|4306.42|4306.73|4306.73|4306.42|4306.42|0
1638804190000|2021-12-06 15:23:10|4306.27|4306.27|4305.96|4305.96|4306.27|4306.27|4305.96|4305.96|0
1638804200000|2021-12-06 15:23:20|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|0
1638804210000|2021-12-06 15:23:30|4305.91|4305.91|4305.8|4305.8|4305.91|4305.91|4305.8|4305.8|0
1638804220000|2021-12-06 15:23:40|4305.82|4305.82|4305.16|4305.16|4305.82|4305.82|4304.51|4304.51|0
1638804230000|2021-12-06 15:23:50|4305.22|4305.22|4305.47|4305.47|4305.59|4305.59|4305.16|4305.16|0
1638804240000|2021-12-06 15:24:00|4305.57|4305.57|4305.47|4305.47|4305.78|4305.78|4305.47|4305.47|0
1638804250000|2021-12-06 15:24:10|4305.56|4305.56|4305.99|4305.99|4305.99|4305.99|4305.41|4305.41|0
1638804260000|2021-12-06 15:24:20|4306.14|4306.14|4305.95|4305.95|4306.2|4306.2|4305.89|4305.89|0
1638804270000|2021-12-06 15:24:30|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|0
1638804280000|2021-12-06 15:24:40|4305.55|4305.55|4305.76|4305.76|4305.76|4305.76|4305.39|4305.39|0
1638804290000|2021-12-06 15:24:50|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|0
1638804300000|2021-12-06 15:25:00|4305.28|4305.28|4304.14|4304.14|4305.28|4305.28|4304.14|4304.14|0
1638804310000|2021-12-06 15:25:10|4304.08|4304.08|4304.43|4304.43|4304.54|4304.54|4303.77|4303.77|0
1638804320000|2021-12-06 15:25:20|4304.58|4304.58|4304.05|4304.05|4304.58|4304.58|4304.05|4304.05|0
1638804330000|2021-12-06 15:25:30|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|0
1638804340000|2021-12-06 15:25:40|4304.68|4304.68|4305.14|4305.14|4305.14|4305.14|4304.68|4304.68|0
1638804350000|2021-12-06 15:25:50|4305.45|4305.45|4306.08|4306.08|4306.08|4306.08|4305.45|4305.45|0
1638804360000|2021-12-06 15:26:00|4306.23|4306.23|4306.85|4306.85|4306.85|4306.85|4306.08|4306.08|0
1638804370000|2021-12-06 15:26:10|4307.48|4307.48|4306.85|4306.85|4307.48|4307.48|4306.85|4306.85|0
1638804380000|2021-12-06 15:26:20|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|0
1638804390000|2021-12-06 15:26:30|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|0
1638804410000|2021-12-06 15:26:50|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|0
1638804420000|2021-12-06 15:27:00|4307|4307|4307.22|4307.22|4307.31|4307.31|4307|4307|0
1638804430000|2021-12-06 15:27:10|4307.38|4307.38|4307.53|4307.53|4307.69|4307.69|4307.38|4307.38|0
1638804440000|2021-12-06 15:27:20|4307.69|4307.69|4307.59|4307.59|4307.69|4307.69|4307.49|4307.49|0
1638804450000|2021-12-06 15:27:30|4307.27|4307.27|4306.83|4306.83|4307.33|4307.33|4306.83|4306.83|0
1638804460000|2021-12-06 15:27:40|4306.71|4306.71|4306.61|4306.61|4306.75|4306.75|4306.61|4306.61|0
1638804470000|2021-12-06 15:27:50|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.67|4306.67|0
1638804480000|2021-12-06 15:28:00|4306.1|4306.1|4306.75|4306.75|4306.75|4306.75|4305.64|4305.64|0
1638804490000|2021-12-06 15:28:10|4306.44|4306.44|4306.64|4306.64|4306.79|4306.79|4306.44|4306.44|0
1638804510000|2021-12-06 15:28:30|4307.26|4307.26|4307.58|4307.58|4307.58|4307.58|4307.26|4307.26|0
1638804520000|2021-12-06 15:28:40|4307.26|4307.26|4307.58|4307.58|4307.58|4307.58|4307.26|4307.26|0
1638804530000|2021-12-06 15:28:50|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|0
1638804540000|2021-12-06 15:29:00|4308.04|4308.04|4308.47|4308.47|4308.47|4308.47|4308.04|4308.04|0
1638804550000|2021-12-06 15:29:10|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|0
1638804560000|2021-12-06 15:29:20|4308.57|4308.57|4308.22|4308.22|4308.87|4308.87|4308.22|4308.22|0
1638804570000|2021-12-06 15:29:30|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.28|4307.28|0
1638804580000|2021-12-06 15:29:40|4307.5|4307.5|4307.04|4307.04|4307.5|4307.5|4307.04|4307.04|0
1638804590000|2021-12-06 15:29:50|4306.72|4306.72|4306.67|4306.67|4306.94|4306.94|4306.63|4306.63|0
1638804600000|2021-12-06 15:30:00|4306.52|4306.52|4306.43|4306.43|4306.52|4306.52|4306.12|4306.12|0
1638804610000|2021-12-06 15:30:10|4306.39|4306.39|4305.33|4305.33|4306.39|4306.39|4305.33|4305.33|0
1638804620000|2021-12-06 15:30:20|4305.29|4305.29|4305.19|4305.19|4305.29|4305.29|4305.19|4305.19|0
1638804630000|2021-12-06 15:30:30|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|0
1638804640000|2021-12-06 15:30:40|4305.44|4305.44|4305.69|4305.69|4305.69|4305.69|4305.38|4305.38|0
1638804650000|2021-12-06 15:30:50|4305.61|4305.61|4305.36|4305.36|4305.61|4305.61|4305.36|4305.36|0
1638804660000|2021-12-06 15:31:00|4305.68|4305.68|4306.38|4306.38|4306.38|4306.38|4305.68|4305.68|0
1638804670000|2021-12-06 15:31:10|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|0
1638804680000|2021-12-06 15:31:20|4305.91|4305.91|4306.23|4306.23|4306.23|4306.23|4305.91|4305.91|0
1638804690000|2021-12-06 15:31:30|4305.6|4305.6|4305.73|4305.73|4305.91|4305.91|4305.6|4305.6|0
1638804700000|2021-12-06 15:31:40|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|0
1638804710000|2021-12-06 15:31:50|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|0
1638804720000|2021-12-06 15:32:00|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|0
1638804730000|2021-12-06 15:32:10|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.24|4305.24|0
1638804740000|2021-12-06 15:32:20|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|0
1638804750000|2021-12-06 15:32:30|4305.71|4305.71|4306.02|4306.02|4306.02|4306.02|4305.71|4305.71|0
1638804780000|2021-12-06 15:33:00|4306.08|4306.08|4306.35|4306.35|4306.35|4306.35|4306.03|4306.03|0
1638804790000|2021-12-06 15:33:10|4306.97|4306.97|4306.62|4306.62|4306.97|4306.97|4306.62|4306.62|0
1638804800000|2021-12-06 15:33:20|4306.3|4306.3|4306.46|4306.46|4306.46|4306.46|4306.15|4306.15|0
1638804810000|2021-12-06 15:33:30|4306.37|4306.37|4306.59|4306.59|4306.59|4306.59|4306.28|4306.28|0
1638804820000|2021-12-06 15:33:40|4306.74|4306.74|4306.65|4306.65|4306.74|4306.74|4306.65|4306.65|0
1638804830000|2021-12-06 15:33:50|4306.96|4306.96|4306.81|4306.81|4306.96|4306.96|4306.75|4306.75|0
1638804850000|2021-12-06 15:34:10|4306.5|4306.5|4306|4306|4306.5|4306.5|4306|4306|0
1638804880000|2021-12-06 15:34:40|4306.61|4306.61|4306.21|4306.21|4306.61|4306.61|4306.21|4306.21|0
1638804900000|2021-12-06 15:35:00|4305.9|4305.9|4305.81|4305.81|4305.9|4305.9|4305.49|4305.49|0
1638804920000|2021-12-06 15:35:20|4305.65|4305.65|4306.36|4306.36|4306.36|4306.36|4305.65|4305.65|0
1638804930000|2021-12-06 15:35:30|4306.05|4306.05|4305.8|4305.8|4306.2|4306.2|4305.8|4305.8|0
1638804940000|2021-12-06 15:35:40|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1638804950000|2021-12-06 15:35:50|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|0
1638804960000|2021-12-06 15:36:00|4306.21|4306.21|4307.25|4307.25|4307.25|4307.25|4306.21|4306.21|0
1638804970000|2021-12-06 15:36:10|4307.35|4307.35|4307.24|4307.24|4307.35|4307.35|4307.24|4307.24|0
1638804980000|2021-12-06 15:36:20|4307.26|4307.26|4306.33|4306.33|4307.26|4307.26|4306.33|4306.33|0
1638805000000|2021-12-06 15:36:40|4306.37|4306.37|4306.05|4306.05|4306.37|4306.37|4306.05|4306.05|0
1638805010000|2021-12-06 15:36:50|4306.37|4306.37|4306.27|4306.27|4306.37|4306.37|4306.27|4306.27|0
1638805020000|2021-12-06 15:37:00|4306.59|4306.59|4306.76|4306.76|4306.82|4306.82|4306.59|4306.59|0
1638805030000|2021-12-06 15:37:10|4306.7|4306.7|4307.27|4307.27|4307.27|4307.27|4306.64|4306.64|0
1638805040000|2021-12-06 15:37:20|4307.29|4307.29|4307.65|4307.65|4307.65|4307.65|4307.29|4307.29|0
1638805050000|2021-12-06 15:37:30|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|0
1638805060000|2021-12-06 15:37:40|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|0
1638805070000|2021-12-06 15:37:50|4307.17|4307.17|4307.8|4307.8|4307.8|4307.8|4307.17|4307.17|0
1638805080000|2021-12-06 15:38:00|4307.71|4307.71|4307.09|4307.09|4307.71|4307.71|4307.09|4307.09|0
1638805090000|2021-12-06 15:38:10|4306.79|4306.79|4305.7|4305.7|4306.79|4306.79|4305.39|4305.39|0
1638805100000|2021-12-06 15:38:20|4305.63|4305.63|4305.72|4305.72|4305.72|4305.72|4305.63|4305.63|0
1638805110000|2021-12-06 15:38:30|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|0
1638805130000|2021-12-06 15:38:50|4306.09|4306.09|4305.67|4305.67|4306.3|4306.3|4305.67|4305.67|0
1638805140000|2021-12-06 15:39:00|4305.98|4305.98|4305.69|4305.69|4305.98|4305.98|4305.69|4305.69|0
1638805150000|2021-12-06 15:39:10|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|0
1638805180000|2021-12-06 15:39:40|4305.69|4305.69|4306|4306|4306|4306|4305.69|4305.69|0
1638805190000|2021-12-06 15:39:50|4306.06|4306.06|4306.12|4306.12|4306.12|4306.12|4306.06|4306.06|0
1638805200000|2021-12-06 15:40:00|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|0
1638805210000|2021-12-06 15:40:10|4306.12|4306.12|4306.43|4306.43|4306.43|4306.43|4306.12|4306.12|0
1638805220000|2021-12-06 15:40:20|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|0
1638805230000|2021-12-06 15:40:30|4306.43|4306.43|4306.12|4306.12|4306.43|4306.43|4306.12|4306.12|0
1638805240000|2021-12-06 15:40:40|4306.18|4306.18|4306.51|4306.51|4306.63|4306.63|4306.18|4306.18|0
1638805250000|2021-12-06 15:40:50|4306.54|4306.54|4306.25|4306.25|4306.56|4306.56|4306.25|4306.25|0
1638805260000|2021-12-06 15:41:00|4305.94|4305.94|4305.78|4305.78|4305.94|4305.94|4305.78|4305.78|0
1638805270000|2021-12-06 15:41:10|4306.1|4306.1|4306.25|4306.25|4306.25|4306.25|4306.1|4306.1|0
1638805280000|2021-12-06 15:41:20|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|0
1638805290000|2021-12-06 15:41:30|4306.16|4306.16|4305.67|4305.67|4306.16|4306.16|4305.67|4305.67|0
1638805300000|2021-12-06 15:41:40|4305.76|4305.76|4305.71|4305.71|4305.76|4305.76|4305.71|4305.71|0
1638805310000|2021-12-06 15:41:50|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|0
1638805320000|2021-12-06 15:42:00|4305.86|4305.86|4306.32|4306.32|4306.32|4306.32|4305.86|4305.86|0
1638805330000|2021-12-06 15:42:10|4306.63|4306.63|4306.32|4306.32|4306.63|4306.63|4306.32|4306.32|0
1638805350000|2021-12-06 15:42:30|4306.47|4306.47|4306.16|4306.16|4306.47|4306.47|4306.16|4306.16|0
1638805370000|2021-12-06 15:42:50|4305.85|4305.85|4305.95|4305.95|4305.95|4305.95|4305.63|4305.63|0
1638805380000|2021-12-06 15:43:00|4306.26|4306.26|4306.57|4306.57|4306.57|4306.57|4306.26|4306.26|0
1638805390000|2021-12-06 15:43:10|4306.72|4306.72|4307.04|4307.04|4307.04|4307.04|4306.72|4306.72|0
1638805400000|2021-12-06 15:43:20|4307.01|4307.01|4306.55|4306.55|4307.01|4307.01|4306.45|4306.45|0
1638805410000|2021-12-06 15:43:30|4306.86|4306.86|4306.89|4306.89|4307.17|4307.17|4306.86|4306.86|0
1638805420000|2021-12-06 15:43:40|4306.64|4306.64|4306.33|4306.33|4306.64|4306.64|4306.33|4306.33|0
1638805430000|2021-12-06 15:43:50|4306.64|4306.64|4306.95|4306.95|4306.95|4306.95|4306.64|4306.64|0
1638805440000|2021-12-06 15:44:00|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|0
1638805450000|2021-12-06 15:44:10|4306.95|4306.95|4307.05|4307.05|4307.05|4307.05|4306.95|4306.95|0
1638805470000|2021-12-06 15:44:30|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|0
1638805480000|2021-12-06 15:44:40|4307.67|4307.67|4308.29|4308.29|4308.29|4308.29|4307.36|4307.36|0
1638805490000|2021-12-06 15:44:50|4308.44|4308.44|4308.76|4308.76|4308.76|4308.76|4308.44|4308.44|0
1638805500000|2021-12-06 15:45:00|4308.91|4308.91|4309.69|4309.69|4309.69|4309.69|4308.91|4308.91|0
1638805510000|2021-12-06 15:45:10|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|0
1638805520000|2021-12-06 15:45:20|4310.18|4310.18|4309.19|4309.19|4310.18|4310.18|4309.19|4309.19|0
1638805550000|2021-12-06 15:45:50|4309.51|4309.51|4310.13|4310.13|4310.13|4310.13|4309.51|4309.51|0
1638805560000|2021-12-06 15:46:00|4309.97|4309.97|4310.44|4310.44|4310.44|4310.44|4309.97|4309.97|0
1638805570000|2021-12-06 15:46:10|4310.59|4310.59|4310.28|4310.28|4310.59|4310.59|4310.28|4310.28|0
1638805580000|2021-12-06 15:46:20|4309.97|4309.97|4309.97|4309.97|4310.33|4310.33|4309.97|4309.97|0
1638805600000|2021-12-06 15:46:40|4310.13|4310.13|4309.81|4309.81|4310.13|4310.13|4309.81|4309.81|0
1638805610000|2021-12-06 15:46:50|4309.51|4309.51|4309.04|4309.04|4309.51|4309.51|4309.04|4309.04|0
1638805620000|2021-12-06 15:47:00|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|0
1638805640000|2021-12-06 15:47:20|4308.11|4308.11|4308.42|4308.42|4308.42|4308.42|4307.79|4307.79|0
1638805650000|2021-12-06 15:47:30|4308.38|4308.38|4308.69|4308.69|4308.69|4308.69|4308.38|4308.38|0
1638805660000|2021-12-06 15:47:40|4308.63|4308.63|4308.57|4308.57|4308.63|4308.63|4308.57|4308.57|0
1638805670000|2021-12-06 15:47:50|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|0
1638805680000|2021-12-06 15:48:00|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|0
1638805690000|2021-12-06 15:48:10|4307.99|4307.99|4307.83|4307.83|4307.99|4307.99|4307.83|4307.83|0
1638805710000|2021-12-06 15:48:30|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|0
1638805730000|2021-12-06 15:48:50|4307.84|4307.84|4307.9|4307.9|4307.9|4307.9|4307.84|4307.84|0
1638805740000|2021-12-06 15:49:00|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|0
1638805760000|2021-12-06 15:49:20|4308.9|4308.9|4309.52|4309.52|4309.52|4309.52|4308.84|4308.84|0
1638805770000|2021-12-06 15:49:30|4309.71|4309.71|4309.97|4309.97|4309.97|4309.97|4309.61|4309.61|0
1638805780000|2021-12-06 15:49:40|4309.66|4309.66|4309.97|4309.97|4309.97|4309.97|4309.66|4309.66|0
1638805790000|2021-12-06 15:49:50|4310.07|4310.07|4310.34|4310.34|4310.34|4310.34|4310.07|4310.07|0
1638805800000|2021-12-06 15:50:00|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|0
1638805810000|2021-12-06 15:50:10|4309.98|4309.98|4309.92|4309.92|4309.98|4309.98|4309.92|4309.92|0
1638805820000|2021-12-06 15:50:20|4309.81|4309.81|4310.12|4310.12|4310.12|4310.12|4309.81|4309.81|0
1638805830000|2021-12-06 15:50:30|4310.16|4310.16|4310.04|4310.04|4310.16|4310.16|4310.04|4310.04|0
1638805850000|2021-12-06 15:50:50|4309.73|4309.73|4309.1|4309.1|4309.73|4309.73|4309.1|4309.1|0
1638805860000|2021-12-06 15:51:00|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|0
1638805870000|2021-12-06 15:51:10|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|0
1638805890000|2021-12-06 15:51:30|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|0
1638805900000|2021-12-06 15:51:40|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|0
1638805910000|2021-12-06 15:51:50|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|0
1638805920000|2021-12-06 15:52:00|4308.62|4308.62|4308.47|4308.47|4308.62|4308.62|4308.47|4308.47|0
1638805940000|2021-12-06 15:52:20|4308.78|4308.78|4308.94|4308.94|4309.09|4309.09|4308.78|4308.78|0
1638805960000|2021-12-06 15:52:40|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|0
1638805980000|2021-12-06 15:53:00|4309.47|4309.47|4309.32|4309.32|4309.47|4309.47|4309.32|4309.32|0
1638805990000|2021-12-06 15:53:10|4308.69|4308.69|4309|4309|4309|4309|4308.69|4308.69|0
1638806020000|2021-12-06 15:53:40|4308.85|4308.85|4308.67|4308.67|4308.85|4308.85|4308.61|4308.61|0
1638806040000|2021-12-06 15:54:00|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|0
1638806050000|2021-12-06 15:54:10|4309.7|4309.7|4309.8|4309.8|4309.8|4309.8|4309.7|4309.7|0
1638806060000|2021-12-06 15:54:20|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|0
1638806070000|2021-12-06 15:54:30|4310.16|4310.16|4310.1|4310.1|4310.16|4310.16|4310.1|4310.1|0
1638806080000|2021-12-06 15:54:40|4309.78|4309.78|4309.84|4309.84|4309.84|4309.84|4309.78|4309.78|0
1638806090000|2021-12-06 15:54:50|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|0
1638806110000|2021-12-06 15:55:10|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|0
1638806120000|2021-12-06 15:55:20|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|0
1638806140000|2021-12-06 15:55:40|4309.68|4309.68|4309.55|4309.55|4309.87|4309.87|4309.15|4309.15|0
1638806150000|2021-12-06 15:55:50|4309.64|4309.64|4309.55|4309.55|4309.64|4309.64|4309.55|4309.55|0
1638806160000|2021-12-06 15:56:00|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|0
1638806170000|2021-12-06 15:56:10|4309.86|4309.86|4310.38|4310.38|4310.38|4310.38|4309.86|4309.86|0
1638806180000|2021-12-06 15:56:20|4310.53|4310.53|4310.66|4310.66|4310.66|4310.66|4310.35|4310.35|0
1638806190000|2021-12-06 15:56:30|4310.82|4310.82|4310.66|4310.66|4310.82|4310.82|4310.66|4310.66|0
1638806200000|2021-12-06 15:56:40|4310.35|4310.35|4310.31|4310.31|4310.35|4310.35|4310|4310|0
1638806210000|2021-12-06 15:56:50|4310.46|4310.46|4310.15|4310.15|4310.46|4310.46|4310.15|4310.15|0
1638806220000|2021-12-06 15:57:00|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|0
1638806230000|2021-12-06 15:57:10|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|0
1638806240000|2021-12-06 15:57:20|4310.43|4310.43|4310.54|4310.54|4311.11|4311.11|4310.43|4310.43|0
1638806250000|2021-12-06 15:57:30|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|0
1638806270000|2021-12-06 15:57:50|4310.25|4310.25|4310.09|4310.09|4310.41|4310.41|4310.09|4310.09|0
1638806280000|2021-12-06 15:58:00|4310|4310|4310.07|4310.07|4310.09|4310.09|4310|4310|0
1638806290000|2021-12-06 15:58:10|4310.02|4310.02|4310.06|4310.06|4310.06|4310.06|4309.71|4309.71|0
1638806310000|2021-12-06 15:58:30|4309.75|4309.75|4309.94|4309.94|4310.06|4310.06|4309.75|4309.75|0
1638806320000|2021-12-06 15:58:40|4309.63|4309.63|4309.69|4309.69|4309.75|4309.75|4309.63|4309.63|0
1638806330000|2021-12-06 15:58:50|4309.63|4309.63|4309.79|4309.79|4309.79|4309.79|4309.63|4309.63|0
1638806340000|2021-12-06 15:59:00|4309.47|4309.47|4309.63|4309.63|4309.79|4309.79|4309.47|4309.47|0
1638806350000|2021-12-06 15:59:10|4309.94|4309.94|4309.89|4309.89|4310|4310|4309.89|4309.89|0
1638806360000|2021-12-06 15:59:20|4310.19|4310.19|4310.82|4310.82|4310.82|4310.82|4310.19|4310.19|0
1638806370000|2021-12-06 15:59:30|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|0
1638806380000|2021-12-06 15:59:40|4311.5|4311.5|4310.76|4310.76|4311.5|4311.5|4310.76|4310.76|0
1638806390000|2021-12-06 15:59:50|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|0
1638806400000|2021-12-06 16:00:00|4310.56|4310.56|4310.56|4310.56|4310.62|4310.62|4310.56|4310.56|0
1638806410000|2021-12-06 16:00:10|4310.62|4310.62|4310.58|4310.58|4310.62|4310.62|4310.31|4310.31|0
1638806420000|2021-12-06 16:00:20|4310.43|4310.43|4310.27|4310.27|4310.58|4310.58|4309.96|4309.96|0
1638806430000|2021-12-06 16:00:30|4310.58|4310.58|4310.67|4310.67|4310.67|4310.67|4310.58|4310.58|0
1638806440000|2021-12-06 16:00:40|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|0
1638806450000|2021-12-06 16:00:50|4311.24|4311.24|4311.3|4311.3|4311.3|4311.3|4311.24|4311.24|0
1638806460000|2021-12-06 16:01:00|4311.45|4311.45|4311.36|4311.36|4311.45|4311.45|4311.36|4311.36|0
1638806490000|2021-12-06 16:01:30|4311.05|4311.05|4310.42|4310.42|4311.05|4311.05|4310.42|4310.42|0
1638806500000|2021-12-06 16:01:40|4310.73|4310.73|4311.05|4311.05|4311.05|4311.05|4310.73|4310.73|0
1638806510000|2021-12-06 16:01:50|4310.99|4310.99|4311.3|4311.3|4311.3|4311.3|4310.99|4310.99|0
1638806520000|2021-12-06 16:02:00|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|0
1638806530000|2021-12-06 16:02:10|4311.55|4311.55|4312.42|4312.42|4312.42|4312.42|4311.55|4311.55|0
1638806550000|2021-12-06 16:02:30|4312.11|4312.11|4311.17|4311.17|4312.11|4312.11|4311.17|4311.17|0
1638806560000|2021-12-06 16:02:40|4311.02|4311.02|4310.93|4310.93|4311.02|4311.02|4310.93|4310.93|0
1638806580000|2021-12-06 16:03:00|4311.08|4311.08|4311.82|4311.82|4311.82|4311.82|4311.04|4311.04|0
1638806590000|2021-12-06 16:03:10|4311.97|4311.97|4312.43|4312.43|4312.43|4312.43|4311.97|4311.97|0
1638806610000|2021-12-06 16:03:30|4311.81|4311.81|4311.67|4311.67|4311.81|4311.81|4311.67|4311.67|0
1638806620000|2021-12-06 16:03:40|4311.85|4311.85|4311.97|4311.97|4311.97|4311.97|4311.85|4311.85|0
1638806630000|2021-12-06 16:03:50|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|0
1638806640000|2021-12-06 16:04:00|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|0
1638806650000|2021-12-06 16:04:10|4311.68|4311.68|4311.52|4311.52|4311.68|4311.68|4311.37|4311.37|0
1638806680000|2021-12-06 16:04:40|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|0
1638806700000|2021-12-06 16:05:00|4311.68|4311.68|4311.37|4311.37|4311.68|4311.68|4311.22|4311.22|0
1638806710000|2021-12-06 16:05:10|4311.31|4311.31|4311.66|4311.66|4311.98|4311.98|4311.31|4311.31|0
1638806720000|2021-12-06 16:05:20|4311.51|4311.51|4311.51|4311.51|4311.51|4311.51|4311.51|4311.51|0
1638806730000|2021-12-06 16:05:30|4311.42|4311.42|4311.79|4311.79|4311.79|4311.79|4311.33|4311.33|0
1638806740000|2021-12-06 16:05:40|4311.49|4311.49|4310.28|4310.28|4311.49|4311.49|4310.28|4310.28|0
1638806750000|2021-12-06 16:05:50|4309.98|4309.98|4309.36|4309.36|4309.98|4309.98|4309.36|4309.36|0
1638806760000|2021-12-06 16:06:00|4309.24|4309.24|4309.39|4309.39|4309.39|4309.39|4309.24|4309.24|0
1638806770000|2021-12-06 16:06:10|4309.71|4309.71|4309.39|4309.39|4309.71|4309.71|4309.39|4309.39|0
1638806780000|2021-12-06 16:06:20|4309.55|4309.55|4309.86|4309.86|4309.86|4309.86|4309.55|4309.55|0
1638806790000|2021-12-06 16:06:30|4310.01|4310.01|4310.33|4310.33|4310.33|4310.33|4310.01|4310.01|0
1638806800000|2021-12-06 16:06:40|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|0
1638806820000|2021-12-06 16:07:00|4310.34|4310.34|4309.78|4309.78|4310.4|4310.4|4309.78|4309.78|0
1638806830000|2021-12-06 16:07:10|4310.09|4310.09|4310.09|4310.09|4310.09|4310.09|4310.09|4310.09|0
1638806840000|2021-12-06 16:07:20|4310.03|4310.03|4310.66|4310.66|4310.75|4310.75|4310.03|4310.03|0
1638806870000|2021-12-06 16:07:50|4310.71|4310.71|4311.02|4311.02|4311.02|4311.02|4310.71|4310.71|0
1638806880000|2021-12-06 16:08:00|4310.71|4310.71|4311.02|4311.02|4311.02|4311.02|4310.71|4310.71|0
1638806890000|2021-12-06 16:08:10|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|0
1638806930000|2021-12-06 16:08:50|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|0
1638806940000|2021-12-06 16:09:00|4310.73|4310.73|4310.63|4310.63|4310.73|4310.73|4310.63|4310.63|0
1638806950000|2021-12-06 16:09:10|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|0
1638806960000|2021-12-06 16:09:20|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|0
1638806970000|2021-12-06 16:09:30|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|0
1638806980000|2021-12-06 16:09:40|4310.09|4310.09|4310.09|4310.09|4310.09|4310.09|4310.09|4310.09|0
1638806990000|2021-12-06 16:09:50|4309.9|4309.9|4309.18|4309.18|4309.9|4309.9|4309.18|4309.18|0
1638807000000|2021-12-06 16:10:00|4309.12|4309.12|4309.44|4309.44|4309.44|4309.44|4309.12|4309.12|0
1638807010000|2021-12-06 16:10:10|4309.34|4309.34|4309.34|4309.34|4309.34|4309.34|4309.34|4309.34|0
1638807020000|2021-12-06 16:10:20|4309.4|4309.4|4309.94|4309.94|4310.03|4310.03|4309.4|4309.4|0
1638807030000|2021-12-06 16:10:30|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|0
1638807040000|2021-12-06 16:10:40|4309.68|4309.68|4309.12|4309.12|4309.68|4309.68|4309.12|4309.12|0
1638807050000|2021-12-06 16:10:50|4309.03|4309.03|4308.94|4308.94|4309.03|4309.03|4308.94|4308.94|0
1638807060000|2021-12-06 16:11:00|4308.9|4308.9|4308.04|4308.04|4308.9|4308.9|4308.04|4308.04|0
1638807070000|2021-12-06 16:11:10|4307.94|4307.94|4307.84|4307.84|4308.02|4308.02|4307.65|4307.65|0
1638807080000|2021-12-06 16:11:20|4307.53|4307.53|4307.31|4307.31|4307.53|4307.53|4307.22|4307.22|0
1638807090000|2021-12-06 16:11:30|4307.46|4307.46|4307.78|4307.78|4307.78|4307.78|4307.46|4307.46|0
1638807100000|2021-12-06 16:11:40|4308.09|4308.09|4308.18|4308.18|4308.18|4308.18|4308.09|4308.09|0
1638807120000|2021-12-06 16:12:00|4308.07|4308.07|4308.22|4308.22|4308.22|4308.22|4308.07|4308.07|0
1638807160000|2021-12-06 16:12:40|4308.07|4308.07|4307.64|4307.64|4308.07|4308.07|4307.64|4307.64|0
1638807170000|2021-12-06 16:12:50|4307.49|4307.49|4307.43|4307.43|4307.49|4307.49|4307.43|4307.43|0
1638807180000|2021-12-06 16:13:00|4307.34|4307.34|4307.18|4307.18|4307.49|4307.49|4307.18|4307.18|0
1638807190000|2021-12-06 16:13:10|4306.87|4306.87|4307.18|4307.18|4307.27|4307.27|4306.87|4306.87|0
1638807210000|2021-12-06 16:13:30|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|0
1638807220000|2021-12-06 16:13:40|4307.23|4307.23|4307.85|4307.85|4307.85|4307.85|4307.23|4307.23|0
1638807240000|2021-12-06 16:14:00|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.83|4307.83|0
1638807260000|2021-12-06 16:14:20|4308.2|4308.2|4308.5|4308.5|4308.5|4308.5|4308.2|4308.2|0
1638807270000|2021-12-06 16:14:30|4308.54|4308.54|4309.17|4309.17|4309.17|4309.17|4308.54|4308.54|0
1638807280000|2021-12-06 16:14:40|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|0
1638807290000|2021-12-06 16:14:50|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|0
1638807300000|2021-12-06 16:15:00|4309.48|4309.48|4309.32|4309.32|4309.64|4309.64|4309.32|4309.32|0
1638807310000|2021-12-06 16:15:10|4309.48|4309.48|4309.16|4309.16|4309.48|4309.48|4309.16|4309.16|0
1638807320000|2021-12-06 16:15:20|4309.32|4309.32|4309.32|4309.32|4309.32|4309.32|4309.01|4309.01|0
1638807330000|2021-12-06 16:15:30|4309.44|4309.44|4309.94|4309.94|4309.94|4309.94|4309.44|4309.44|0
1638807340000|2021-12-06 16:15:40|4310.25|4310.25|4310.25|4310.25|4310.27|4310.27|4310.21|4310.21|0
1638807350000|2021-12-06 16:15:50|4310.3|4310.3|4310.77|4310.77|4310.77|4310.77|4310.3|4310.3|0
1638807360000|2021-12-06 16:16:00|4310.81|4310.81|4311|4311|4311|4311|4310.81|4310.81|0
1638807370000|2021-12-06 16:16:10|4311.31|4311.31|4311.31|4311.31|4311.46|4311.46|4311.31|4311.31|0
1638807390000|2021-12-06 16:16:30|4311.4|4311.4|4311.81|4311.81|4312.13|4312.13|4311.4|4311.4|0
1638807400000|2021-12-06 16:16:40|4311.72|4311.72|4311.49|4311.49|4311.76|4311.76|4311.45|4311.45|0
1638807410000|2021-12-06 16:16:50|4311.8|4311.8|4312.64|4312.64|4312.64|4312.64|4311.8|4311.8|0
1638807420000|2021-12-06 16:17:00|4312.95|4312.95|4312.95|4312.95|4312.98|4312.98|4312.95|4312.95|0
1638807430000|2021-12-06 16:17:10|4313.05|4313.05|4312.58|4312.58|4313.05|4313.05|4312.58|4312.58|0
1638807440000|2021-12-06 16:17:20|4312.64|4312.64|4312.64|4312.64|4312.64|4312.64|4312.64|4312.64|0
1638807450000|2021-12-06 16:17:30|4312.79|4312.79|4312.64|4312.64|4312.79|4312.79|4312.64|4312.64|0
1638807460000|2021-12-06 16:17:40|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|0
1638807470000|2021-12-06 16:17:50|4313.26|4313.26|4313.42|4313.42|4313.42|4313.42|4313.26|4313.26|0
1638807480000|2021-12-06 16:18:00|4313.1|4313.1|4313.26|4313.26|4313.26|4313.26|4313.1|4313.1|0
1638807490000|2021-12-06 16:18:10|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|0
1638807500000|2021-12-06 16:18:20|4313.66|4313.66|4313.61|4313.61|4313.66|4313.66|4313.61|4313.61|0
1638807510000|2021-12-06 16:18:30|4313.46|4313.46|4313.2|4313.2|4313.46|4313.46|4313.15|4313.15|0
1638807520000|2021-12-06 16:18:40|4312.88|4312.88|4312.88|4312.88|4312.88|4312.88|4312.88|4312.88|0
1638807530000|2021-12-06 16:18:50|4312.57|4312.57|4312.39|4312.39|4312.57|4312.57|4312.39|4312.39|0
1638807550000|2021-12-06 16:19:10|4312.35|4312.35|4312.03|4312.03|4312.35|4312.35|4312.03|4312.03|0
1638807560000|2021-12-06 16:19:20|4311.97|4311.97|4311.86|4311.86|4311.97|4311.97|4311.86|4311.86|0
1638807570000|2021-12-06 16:19:30|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|0
1638807580000|2021-12-06 16:19:40|4312.1|4312.1|4311.98|4311.98|4312.1|4312.1|4311.98|4311.98|0
1638807590000|2021-12-06 16:19:50|4311.36|4311.36|4310.89|4310.89|4311.36|4311.36|4310.89|4310.89|0
1638807600000|2021-12-06 16:20:00|4311.52|4311.52|4311.58|4311.58|4311.58|4311.58|4311.43|4311.43|0
1638807610000|2021-12-06 16:20:10|4311.89|4311.89|4312.36|4312.36|4312.36|4312.36|4311.89|4311.89|0
1638807620000|2021-12-06 16:20:20|4312.45|4312.45|4312.78|4312.78|4312.78|4312.78|4312.45|4312.45|0
1638807630000|2021-12-06 16:20:30|4312.63|4312.63|4312.99|4312.99|4312.99|4312.99|4312.32|4312.32|0
1638807640000|2021-12-06 16:20:40|4313.08|4313.08|4313.55|4313.55|4313.59|4313.59|4313.08|4313.08|0
1638807650000|2021-12-06 16:20:50|4313.86|4313.86|4313.9|4313.9|4313.9|4313.9|4313.86|4313.86|0
1638807660000|2021-12-06 16:21:00|4314.21|4314.21|4314.06|4314.06|4314.21|4314.21|4313.75|4313.75|0
1638807680000|2021-12-06 16:21:20|4314.68|4314.68|4314.74|4314.74|4314.74|4314.74|4314.58|4314.58|0
1638807690000|2021-12-06 16:21:30|4315.68|4315.68|4315.23|4315.23|4315.99|4315.99|4315.23|4315.23|0
1638807700000|2021-12-06 16:21:40|4315.35|4315.35|4315.41|4315.41|4315.41|4315.41|4315.23|4315.23|0
1638807710000|2021-12-06 16:21:50|4315.39|4315.39|4315.23|4315.23|4315.39|4315.39|4315.23|4315.23|0
1638807720000|2021-12-06 16:22:00|4314.61|4314.61|4314.46|4314.46|4314.61|4314.61|4314.3|4314.3|0
1638807730000|2021-12-06 16:22:10|4314.41|4314.41|4314.79|4314.79|4314.88|4314.88|4314.41|4314.41|0
1638807740000|2021-12-06 16:22:20|4314.85|4314.85|4314.91|4314.91|4314.91|4314.91|4314.85|4314.85|0
1638807750000|2021-12-06 16:22:30|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|0
1638807760000|2021-12-06 16:22:40|4315.13|4315.13|4315.5|4315.5|4315.5|4315.5|4315.13|4315.13|0
1638807770000|2021-12-06 16:22:50|4315.45|4315.45|4315.23|4315.23|4315.76|4315.76|4315.23|4315.23|0
1638807780000|2021-12-06 16:23:00|4315.12|4315.12|4315.02|4315.02|4315.12|4315.12|4315.02|4315.02|0
1638807790000|2021-12-06 16:23:10|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.4|4314.4|0
1638807800000|2021-12-06 16:23:20|4314.62|4314.62|4314.68|4314.68|4314.68|4314.68|4314.62|4314.62|0
1638807820000|2021-12-06 16:23:40|4314.77|4314.77|4314.92|4314.92|4314.92|4314.92|4314.77|4314.77|0
1638807830000|2021-12-06 16:23:50|4315.02|4315.02|4316.28|4316.28|4316.28|4316.28|4315.02|4315.02|0
1638807840000|2021-12-06 16:24:00|4316.39|4316.39|4316.85|4316.85|4316.85|4316.85|4316.39|4316.39|0
1638807850000|2021-12-06 16:24:10|4316.9|4316.9|4316.99|4316.99|4317.11|4317.11|4316.9|4316.9|0
1638807860000|2021-12-06 16:24:20|4316.93|4316.93|4317.02|4317.02|4317.02|4317.02|4316.93|4316.93|0
1638807870000|2021-12-06 16:24:30|4317.34|4317.34|4317.24|4317.24|4317.34|4317.34|4317.24|4317.24|0
1638807880000|2021-12-06 16:24:40|4317.34|4317.34|4316.79|4316.79|4317.4|4317.4|4316.74|4316.74|0
1638807890000|2021-12-06 16:24:50|4316.94|4316.94|4317.04|4317.04|4317.04|4317.04|4316.94|4316.94|0
1638807900000|2021-12-06 16:25:00|4317|4317|4316.35|4316.35|4317|4317|4316.35|4316.35|0
1638807910000|2021-12-06 16:25:10|4316.04|4316.04|4316.98|4316.98|4316.98|4316.98|4316.04|4316.04|0
1638807920000|2021-12-06 16:25:20|4317|4317|4317|4317|4317|4317|4317|4317|0
1638807930000|2021-12-06 16:25:30|4316.69|4316.69|4316.37|4316.37|4316.69|4316.69|4316.37|4316.37|0
1638807940000|2021-12-06 16:25:40|4316.06|4316.06|4316.02|4316.02|4316.06|4316.06|4315.71|4315.71|0
1638807950000|2021-12-06 16:25:50|4315.93|4315.93|4315.97|4315.97|4315.97|4315.97|4315.93|4315.93|0
1638807960000|2021-12-06 16:26:00|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|0
1638807970000|2021-12-06 16:26:10|4315.75|4315.75|4316.37|4316.37|4316.37|4316.37|4315.75|4315.75|0
1638807980000|2021-12-06 16:26:20|4316.99|4316.99|4316.93|4316.93|4316.99|4316.99|4316.84|4316.84|0
1638807990000|2021-12-06 16:26:30|4317.09|4317.09|4318|4318|4318|4318|4317.09|4317.09|0
1638808000000|2021-12-06 16:26:40|4318.3|4318.3|4317.99|4317.99|4318.61|4318.61|4317.99|4317.99|0
1638808010000|2021-12-06 16:26:50|4317.84|4317.84|4317.52|4317.52|4317.84|4317.84|4317.52|4317.52|0
1638808020000|2021-12-06 16:27:00|4317.41|4317.41|4316.99|4316.99|4317.41|4317.41|4316.84|4316.84|0
1638808030000|2021-12-06 16:27:10|4317.14|4317.14|4316.52|4316.52|4317.14|4317.14|4316.52|4316.52|0
1638808040000|2021-12-06 16:27:20|4316.84|4316.84|4316.99|4316.99|4316.99|4316.99|4316.84|4316.84|0
1638808050000|2021-12-06 16:27:30|4316.68|4316.68|4316.21|4316.21|4316.68|4316.68|4316.21|4316.21|0
1638808060000|2021-12-06 16:27:40|4316.52|4316.52|4316.21|4316.21|4316.52|4316.52|4316.21|4316.21|0
1638808070000|2021-12-06 16:27:50|4316.06|4316.06|4316.25|4316.25|4316.25|4316.25|4316|4316|0
1638808080000|2021-12-06 16:28:00|4316.36|4316.36|4316.68|4316.68|4316.68|4316.68|4315.9|4315.9|0
1638808090000|2021-12-06 16:28:10|4316.62|4316.62|4317.3|4317.3|4317.3|4317.3|4316.62|4316.62|0
1638808100000|2021-12-06 16:28:20|4317.61|4317.61|4317.3|4317.3|4317.61|4317.61|4317.3|4317.3|0
1638808110000|2021-12-06 16:28:30|4316.99|4316.99|4317.34|4317.34|4317.34|4317.34|4316.99|4316.99|0
1638808120000|2021-12-06 16:28:40|4317.03|4317.03|4316.91|4316.91|4317.12|4317.12|4316.91|4316.91|0
1638808130000|2021-12-06 16:28:50|4317|4317|4317.59|4317.59|4317.63|4317.63|4317|4317|0
1638808140000|2021-12-06 16:29:00|4317.4|4317.4|4317.12|4317.12|4318.21|4318.21|4316.81|4316.81|0
1638808150000|2021-12-06 16:29:10|4316.5|4316.5|4316.96|4316.96|4317.27|4317.27|4316.5|4316.5|0
1638808160000|2021-12-06 16:29:20|4316.98|4316.98|4316.81|4316.81|4317.24|4317.24|4316.75|4316.75|0
1638808170000|2021-12-06 16:29:30|4316.5|4316.5|4316.74|4316.74|4316.74|4316.74|4316.41|4316.41|0
1638808180000|2021-12-06 16:29:40|4316.9|4316.9|4317.21|4317.21|4317.52|4317.52|4316.9|4316.9|0
1638808190000|2021-12-06 16:29:50|4317.06|4317.06|4316.86|4316.86|4317.17|4317.17|4316.86|4316.86|0
1638864900000|2021-12-07 08:15:00|4320.52|4320.52|4320.67|4320.67|4321.29|4321.29|4320.52|4320.52|0
1638864910000|2021-12-07 08:15:10|4320.48|4320.48|4320.11|4320.11|4320.48|4320.48|4320.11|4320.11|0
1638864920000|2021-12-07 08:15:20|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|0
1638864930000|2021-12-07 08:15:30|4320.18|4320.18|4321.9|4321.9|4322.05|4322.05|4320.18|4320.18|0
1638864940000|2021-12-07 08:15:40|4320.96|4320.96|4320.49|4320.49|4320.96|4320.96|4320.49|4320.49|0
1638864960000|2021-12-07 08:16:00|4320.18|4320.18|4318.79|4318.79|4320.18|4320.18|4318.79|4318.79|0
1638864970000|2021-12-07 08:16:10|4318.96|4318.96|4320.07|4320.07|4320.07|4320.07|4318.96|4318.96|0
1638864980000|2021-12-07 08:16:20|4318.82|4318.82|4318.6|4318.6|4318.91|4318.91|4318.6|4318.6|0
1638864990000|2021-12-07 08:16:30|4318.91|4318.91|4319.22|4319.22|4319.22|4319.22|4318.91|4318.91|0
1638865000000|2021-12-07 08:16:40|4319.31|4319.31|4320.3|4320.3|4320.36|4320.36|4319.31|4319.31|0
1638865010000|2021-12-07 08:16:50|4320.91|4320.91|4320.7|4320.7|4320.91|4320.91|4320.7|4320.7|0
1638865020000|2021-12-07 08:17:00|4320.76|4320.76|4320.76|4320.76|4321.07|4321.07|4320.76|4320.76|0
1638865030000|2021-12-07 08:17:10|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|0
1638865040000|2021-12-07 08:17:20|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|0
1638865050000|2021-12-07 08:17:30|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|0
1638865060000|2021-12-07 08:17:40|4322.4|4322.4|4322.09|4322.09|4322.4|4322.4|4322.09|4322.09|0
1638865070000|2021-12-07 08:17:50|4322.4|4322.4|4322.71|4322.71|4322.71|4322.71|4322.4|4322.4|0
1638865080000|2021-12-07 08:18:00|4322.4|4322.4|4321.99|4321.99|4322.4|4322.4|4321.99|4321.99|0
1638865090000|2021-12-07 08:18:10|4321.97|4321.97|4321.48|4321.48|4321.97|4321.97|4321.48|4321.48|0
1638865100000|2021-12-07 08:18:20|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|0
1638865110000|2021-12-07 08:18:30|4322.3|4322.3|4322.89|4322.89|4322.89|4322.89|4322.3|4322.3|0
1638865120000|2021-12-07 08:18:40|4322.77|4322.77|4325.36|4325.36|4325.36|4325.36|4322.77|4322.77|0
1638865130000|2021-12-07 08:18:50|4325.67|4325.67|4325.42|4325.42|4326.35|4326.35|4325.42|4325.42|0
1638865140000|2021-12-07 08:19:00|4325.1|4325.1|4324.49|4324.49|4325.1|4325.1|4324.49|4324.49|0
1638865150000|2021-12-07 08:19:10|4325.43|4325.43|4326.24|4326.24|4326.6|4326.6|4325.43|4325.43|0
1638865160000|2021-12-07 08:19:20|4326.18|4326.18|4326.3|4326.3|4326.3|4326.3|4326.18|4326.18|0
1638865170000|2021-12-07 08:19:30|4327.23|4327.23|4327.35|4327.35|4327.35|4327.35|4327.23|4327.23|0
1638865180000|2021-12-07 08:19:40|4327.76|4327.76|4327.64|4327.64|4327.76|4327.76|4327.64|4327.64|0
1638865190000|2021-12-07 08:19:50|4328.26|4328.26|4329.5|4329.5|4329.5|4329.5|4328.26|4328.26|0
1638865200000|2021-12-07 08:20:00|4329.4|4329.4|4327.14|4327.14|4330.25|4330.25|4327.14|4327.14|0
1638865210000|2021-12-07 08:20:10|4327.04|4327.04|4326.73|4326.73|4327.36|4327.36|4326.73|4326.73|0
1638865220000|2021-12-07 08:20:20|4326.92|4326.92|4327.54|4327.54|4327.54|4327.54|4326.92|4326.92|0
1638865230000|2021-12-07 08:20:30|4327.69|4327.69|4327.07|4327.07|4327.69|4327.69|4327.07|4327.07|0
1638865240000|2021-12-07 08:20:40|4327.53|4327.53|4328.15|4328.15|4328.15|4328.15|4327.53|4327.53|0
1638865250000|2021-12-07 08:20:50|4328.33|4328.33|4329.98|4329.98|4329.98|4329.98|4328.27|4328.27|0
1638865260000|2021-12-07 08:21:00|4330.07|4330.07|4330.03|4330.03|4330.25|4330.25|4330.03|4330.03|0
1638865270000|2021-12-07 08:21:10|4330.65|4330.65|4330.65|4330.65|4330.65|4330.65|4330.65|4330.65|0
1638865280000|2021-12-07 08:21:20|4330.74|4330.74|4330.18|4330.18|4330.74|4330.74|4330.18|4330.18|0
1638865290000|2021-12-07 08:21:30|4330.36|4330.36|4330.61|4330.61|4330.76|4330.76|4330.36|4330.36|0
1638865310000|2021-12-07 08:21:50|4329.98|4329.98|4328.9|4328.9|4329.98|4329.98|4328.9|4328.9|0
1638865320000|2021-12-07 08:22:00|4328.81|4328.81|4328.12|4328.12|4328.81|4328.81|4328.12|4328.12|0
1638865330000|2021-12-07 08:22:10|4329.06|4329.06|4329.15|4329.15|4329.15|4329.15|4329.06|4329.06|0
1638865340000|2021-12-07 08:22:20|4330.4|4330.4|4330.19|4330.19|4330.4|4330.4|4330.19|4330.19|0
1638865350000|2021-12-07 08:22:30|4330.28|4330.28|4330.38|4330.38|4330.38|4330.38|4330.28|4330.28|0
1638865360000|2021-12-07 08:22:40|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|0
1638865370000|2021-12-07 08:22:50|4329.75|4329.75|4330.37|4330.37|4330.37|4330.37|4329.75|4329.75|0
1638865380000|2021-12-07 08:23:00|4330.06|4330.06|4329.6|4329.6|4330.06|4330.06|4329.6|4329.6|0
1638865390000|2021-12-07 08:23:10|4329.78|4329.78|4328.07|4328.07|4329.78|4329.78|4328.07|4328.07|0
1638865400000|2021-12-07 08:23:20|4328.69|4328.69|4328.38|4328.38|4328.69|4328.69|4328.38|4328.38|0
1638865410000|2021-12-07 08:23:30|4328.2|4328.2|4328.51|4328.51|4328.51|4328.51|4328.2|4328.2|0
1638865420000|2021-12-07 08:23:40|4328.2|4328.2|4328.23|4328.23|4328.51|4328.51|4328.2|4328.2|0
1638865430000|2021-12-07 08:23:50|4328.54|4328.54|4328.55|4328.55|4328.6|4328.6|4328.36|4328.36|0
1638865440000|2021-12-07 08:24:00|4327.61|4327.61|4327.92|4327.92|4327.92|4327.92|4327.61|4327.61|0
1638865450000|2021-12-07 08:24:10|4327.8|4327.8|4327.75|4327.75|4327.8|4327.8|4327.75|4327.75|0
1638865470000|2021-12-07 08:24:30|4327.67|4327.67|4327.74|4327.74|4327.74|4327.74|4327.62|4327.62|0
1638865480000|2021-12-07 08:24:40|4327.12|4327.12|4326.81|4326.81|4327.43|4327.43|4326.81|4326.81|0
1638865490000|2021-12-07 08:24:50|4326.86|4326.86|4324.99|4324.99|4326.86|4326.86|4324.99|4324.99|0
1638865500000|2021-12-07 08:25:00|4325.3|4325.3|4326.77|4326.77|4326.77|4326.77|4324.9|4324.9|0
1638865510000|2021-12-07 08:25:10|4326.01|4326.01|4325.38|4325.38|4326.01|4326.01|4325.38|4325.38|0
1638865520000|2021-12-07 08:25:20|4325.2|4325.2|4325.2|4325.2|4325.2|4325.2|4325.2|4325.2|0
1638865530000|2021-12-07 08:25:30|4325.83|4325.83|4325.44|4325.44|4325.96|4325.96|4325.35|4325.35|0
1638865540000|2021-12-07 08:25:40|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|0
1638865550000|2021-12-07 08:25:50|4325.31|4325.31|4325.63|4325.63|4325.63|4325.63|4325.31|4325.31|0
1638865560000|2021-12-07 08:26:00|4325.35|4325.35|4324.94|4324.94|4325.35|4325.35|4324.01|4324.01|0
1638865570000|2021-12-07 08:26:10|4325|4325|4324.94|4324.94|4325|4325|4324.94|4324.94|0
1638865580000|2021-12-07 08:26:20|4324.76|4324.76|4325.04|4325.04|4325.04|4325.04|4324.76|4324.76|0
1638865590000|2021-12-07 08:26:30|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|0
1638865600000|2021-12-07 08:26:40|4326.28|4326.28|4326.13|4326.13|4326.28|4326.28|4326.13|4326.13|0
1638865610000|2021-12-07 08:26:50|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|0
1638865620000|2021-12-07 08:27:00|4325.77|4325.77|4325.83|4325.83|4325.83|4325.83|4325.77|4325.77|0
1638865630000|2021-12-07 08:27:10|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|0
1638865660000|2021-12-07 08:27:40|4325.83|4325.83|4325.67|4325.67|4325.88|4325.88|4325.67|4325.67|0
1638865670000|2021-12-07 08:27:50|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|0
1638865680000|2021-12-07 08:28:00|4325.64|4325.64|4323.23|4323.23|4325.64|4325.64|4323.23|4323.23|0
1638865690000|2021-12-07 08:28:10|4323.44|4323.44|4323.44|4323.44|4323.44|4323.44|4323.44|4323.44|0
1638865700000|2021-12-07 08:28:20|4323.76|4323.76|4323.92|4323.92|4323.94|4323.94|4323.76|4323.76|0
1638865710000|2021-12-07 08:28:30|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|0
1638865720000|2021-12-07 08:28:40|4323.66|4323.66|4323.98|4323.98|4323.98|4323.98|4323.66|4323.66|0
1638865730000|2021-12-07 08:28:50|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|0
1638865740000|2021-12-07 08:29:00|4323.57|4323.57|4323.27|4323.27|4323.57|4323.57|4323.27|4323.27|0
1638865750000|2021-12-07 08:29:10|4323.58|4323.58|4325.19|4325.19|4325.19|4325.19|4323.58|4323.58|0
1638865760000|2021-12-07 08:29:20|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|0
1638865770000|2021-12-07 08:29:30|4324.97|4324.97|4324.66|4324.66|4324.97|4324.97|4324.66|4324.66|0
1638865790000|2021-12-07 08:29:50|4325.6|4325.6|4326.5|4326.5|4326.5|4326.5|4325.25|4325.25|0
1638865800000|2021-12-07 08:30:00|4326.65|4326.65|4325.31|4325.31|4326.65|4326.65|4325.31|4325.31|0
1638865810000|2021-12-07 08:30:10|4325.62|4325.62|4326.87|4326.87|4327.02|4327.02|4325.62|4325.62|0
1638865820000|2021-12-07 08:30:20|4326.56|4326.56|4326.24|4326.24|4326.56|4326.56|4326.24|4326.24|0
1638865830000|2021-12-07 08:30:30|4326.87|4326.87|4327.49|4327.49|4327.49|4327.49|4326.56|4326.56|0
1638865840000|2021-12-07 08:30:40|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|0
1638865850000|2021-12-07 08:30:50|4327.88|4327.88|4328.71|4328.71|4328.71|4328.71|4327.88|4327.88|0
1638865860000|2021-12-07 08:31:00|4328.08|4328.08|4328.55|4328.55|4328.55|4328.55|4328.08|4328.08|0
1638865870000|2021-12-07 08:31:10|4328.64|4328.64|4328.89|4328.89|4328.89|4328.89|4328.64|4328.64|0
1638865890000|2021-12-07 08:31:30|4329.35|4329.35|4329.04|4329.04|4329.35|4329.35|4329.04|4329.04|0
1638865900000|2021-12-07 08:31:40|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|0
1638865910000|2021-12-07 08:31:50|4328.55|4328.55|4328.71|4328.71|4328.71|4328.71|4328.55|4328.55|0
1638865920000|2021-12-07 08:32:00|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|0
1638865930000|2021-12-07 08:32:10|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|0
1638865960000|2021-12-07 08:32:40|4328.96|4328.96|4328.71|4328.71|4328.96|4328.96|4328.03|4328.03|0
1638865970000|2021-12-07 08:32:50|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|0
1638865980000|2021-12-07 08:33:00|4328.5|4328.5|4328.06|4328.06|4328.59|4328.59|4327.97|4327.97|0
1638865990000|2021-12-07 08:33:10|4327.97|4327.97|4329|4329|4329|4329|4327.97|4327.97|0
1638866000000|2021-12-07 08:33:20|4329.11|4329.11|4329.21|4329.21|4329.21|4329.21|4329.11|4329.11|0
1638866020000|2021-12-07 08:33:40|4329.25|4329.25|4329.75|4329.75|4329.75|4329.75|4329.12|4329.12|0
1638866030000|2021-12-07 08:33:50|4330.37|4330.37|4330.99|4330.99|4330.99|4330.99|4330.06|4330.06|0
1638866040000|2021-12-07 08:34:00|4331.15|4331.15|4331.3|4331.3|4331.61|4331.61|4331.15|4331.15|0
1638866050000|2021-12-07 08:34:10|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|0
1638866060000|2021-12-07 08:34:20|4330.83|4330.83|4330.52|4330.52|4330.83|4330.83|4330.52|4330.52|0
1638866070000|2021-12-07 08:34:30|4330.21|4330.21|4329.97|4329.97|4330.21|4330.21|4329.97|4329.97|0
1638866080000|2021-12-07 08:34:40|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|0
1638866090000|2021-12-07 08:34:50|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|0
1638866100000|2021-12-07 08:35:00|4330.03|4330.03|4330.03|4330.03|4330.03|4330.03|4330.03|4330.03|0
1638866110000|2021-12-07 08:35:10|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|0
1638866120000|2021-12-07 08:35:20|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|0
1638866130000|2021-12-07 08:35:30|4329.25|4329.25|4330.02|4330.02|4330.02|4330.02|4329.25|4329.25|0
1638866140000|2021-12-07 08:35:40|4330.11|4330.11|4329.89|4329.89|4330.21|4330.21|4329.83|4329.83|0
1638866150000|2021-12-07 08:35:50|4329.74|4329.74|4330.68|4330.68|4330.68|4330.68|4329.74|4329.74|0
1638866180000|2021-12-07 08:36:20|4330.99|4330.99|4331.3|4331.3|4331.3|4331.3|4330.99|4330.99|0
1638866190000|2021-12-07 08:36:30|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|0
1638866200000|2021-12-07 08:36:40|4332.02|4332.02|4331.87|4331.87|4332.02|4332.02|4331.87|4331.87|0
1638866210000|2021-12-07 08:36:50|4332.49|4332.49|4332.4|4332.4|4332.49|4332.49|4332.4|4332.4|0
1638866220000|2021-12-07 08:37:00|4331.46|4331.46|4331.1|4331.1|4331.46|4331.46|4331.1|4331.1|0
1638866230000|2021-12-07 08:37:10|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|0
1638866240000|2021-12-07 08:37:20|4331.13|4331.13|4331.22|4331.22|4331.22|4331.22|4331.04|4331.04|0
1638866250000|2021-12-07 08:37:30|4331.53|4331.53|4331.38|4331.38|4331.53|4331.53|4331.23|4331.23|0
1638866260000|2021-12-07 08:37:40|4331.69|4331.69|4332.24|4332.24|4332.24|4332.24|4331.69|4331.69|0
1638866270000|2021-12-07 08:37:50|4332.06|4332.06|4332.37|4332.37|4332.37|4332.37|4332.06|4332.06|0
1638866280000|2021-12-07 08:38:00|4332.68|4332.68|4333.4|4333.4|4333.4|4333.4|4332.68|4332.68|0
1638866290000|2021-12-07 08:38:10|4333.46|4333.46|4333.77|4333.77|4333.77|4333.77|4333.46|4333.46|0
1638866300000|2021-12-07 08:38:20|4334.24|4334.24|4334.59|4334.59|4334.59|4334.59|4334.18|4334.18|0
1638866310000|2021-12-07 08:38:30|4334.67|4334.67|4337.27|4337.27|4337.43|4337.43|4334.67|4334.67|0
1638866330000|2021-12-07 08:38:50|4337.18|4337.18|4337.1|4337.1|4337.51|4337.51|4337.1|4337.1|0
1638866340000|2021-12-07 08:39:00|4337.41|4337.41|4338.32|4338.32|4338.32|4338.32|4336.7|4336.7|0
1638866350000|2021-12-07 08:39:10|4338.28|4338.28|4337.87|4337.87|4338.28|4338.28|4337.87|4337.87|0
1638866360000|2021-12-07 08:39:20|4338.49|4338.49|4338.8|4338.8|4338.8|4338.8|4338.49|4338.49|0
1638866370000|2021-12-07 08:39:30|4338.86|4338.86|4338.8|4338.8|4338.86|4338.86|4338.8|4338.8|0
1638866380000|2021-12-07 08:39:40|4338.92|4338.92|4338.5|4338.5|4338.92|4338.92|4338.5|4338.5|0
1638866400000|2021-12-07 08:40:00|4338.65|4338.65|4339.27|4339.27|4339.27|4339.27|4338.65|4338.65|0
1638866410000|2021-12-07 08:40:10|4339.59|4339.59|4340.05|4340.05|4340.05|4340.05|4338.96|4338.96|0
1638866420000|2021-12-07 08:40:20|4339.74|4339.74|4340.36|4340.36|4340.68|4340.68|4339.74|4339.74|0
1638866430000|2021-12-07 08:40:30|4340.21|4340.21|4339.96|4339.96|4341.05|4341.05|4339.96|4339.96|0
1638866450000|2021-12-07 08:40:50|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|0
1638866460000|2021-12-07 08:41:00|4340.95|4340.95|4342.66|4342.66|4342.66|4342.66|4340.95|4340.95|0
1638866470000|2021-12-07 08:41:10|4343.16|4343.16|4343.47|4343.47|4343.47|4343.47|4342.84|4342.84|0
1638866480000|2021-12-07 08:41:20|4343.78|4343.78|4344.09|4344.09|4344.09|4344.09|4343.46|4343.46|0
1638866490000|2021-12-07 08:41:30|4343.46|4343.46|4343.31|4343.31|4343.46|4343.46|4343.31|4343.31|0
1638866500000|2021-12-07 08:41:40|4343.22|4343.22|4342.59|4342.59|4343.22|4343.22|4342.59|4342.59|0
1638866510000|2021-12-07 08:41:50|4342.91|4342.91|4342.59|4342.59|4342.91|4342.91|4342.59|4342.59|0
1638866520000|2021-12-07 08:42:00|4342.75|4342.75|4342.82|4342.82|4342.82|4342.82|4342.75|4342.75|0
1638866530000|2021-12-07 08:42:10|4342.77|4342.77|4342.37|4342.37|4342.77|4342.77|4342.22|4342.22|0
1638866540000|2021-12-07 08:42:20|4342.49|4342.49|4342.74|4342.74|4342.74|4342.74|4342.28|4342.28|0
1638866550000|2021-12-07 08:42:30|4343.35|4343.35|4343.5|4343.5|4343.5|4343.5|4343.2|4343.2|0
1638866560000|2021-12-07 08:42:40|4344.44|4344.44|4344.44|4344.44|4344.44|4344.44|4344.44|4344.44|0
1638866570000|2021-12-07 08:42:50|4344.46|4344.46|4344.78|4344.78|4344.78|4344.78|4344.46|4344.46|0
1638866580000|2021-12-07 08:43:00|4344.68|4344.68|4344.59|4344.59|4344.68|4344.68|4344.59|4344.59|0
1638866590000|2021-12-07 08:43:10|4345.05|4345.05|4344.74|4344.74|4345.05|4345.05|4344.74|4344.74|0
1638866610000|2021-12-07 08:43:30|4344.92|4344.92|4344.74|4344.74|4344.92|4344.92|4344.74|4344.74|0
1638866620000|2021-12-07 08:43:40|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|0
1638866630000|2021-12-07 08:43:50|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|0
1638866640000|2021-12-07 08:44:00|4345.32|4345.32|4345.2|4345.2|4345.38|4345.38|4345.2|4345.2|0
1638866650000|2021-12-07 08:44:10|4345.11|4345.11|4345.58|4345.58|4345.89|4345.89|4345.11|4345.11|0
1638866660000|2021-12-07 08:44:20|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|0
1638866670000|2021-12-07 08:44:30|4345.31|4345.31|4345|4345|4345.31|4345.31|4345|4345|0
1638866680000|2021-12-07 08:44:40|4345.29|4345.29|4345|4345|4345.29|4345.29|4345|4345|0
1638866700000|2021-12-07 08:45:00|4345.09|4345.09|4345.21|4345.21|4345.21|4345.21|4344.78|4344.78|0
1638866710000|2021-12-07 08:45:10|4345.56|4345.56|4345.46|4345.46|4345.75|4345.75|4345.46|4345.46|0
1638866720000|2021-12-07 08:45:20|4345.77|4345.77|4345.12|4345.12|4345.77|4345.77|4345|4345|0
1638866730000|2021-12-07 08:45:30|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|0
1638866740000|2021-12-07 08:45:40|4345.12|4345.12|4344.83|4344.83|4345.12|4345.12|4344.81|4344.81|0
1638866750000|2021-12-07 08:45:50|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|0
1638866760000|2021-12-07 08:46:00|4345.43|4345.43|4345.73|4345.73|4345.79|4345.79|4345.12|4345.12|0
1638866770000|2021-12-07 08:46:10|4346.04|4346.04|4346.19|4346.19|4346.19|4346.19|4345.73|4345.73|0
1638866780000|2021-12-07 08:46:20|4346.5|4346.5|4346.2|4346.2|4346.8|4346.8|4346.17|4346.17|0
1638866790000|2021-12-07 08:46:30|4346.57|4346.57|4345.82|4345.82|4346.74|4346.74|4345.82|4345.82|0
1638866800000|2021-12-07 08:46:40|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|0
1638866810000|2021-12-07 08:46:50|4345.43|4345.43|4345.43|4345.43|4345.74|4345.74|4345.43|4345.43|0
1638866820000|2021-12-07 08:47:00|4346.05|4346.05|4345.33|4345.33|4346.05|4346.05|4345.33|4345.33|0
1638866830000|2021-12-07 08:47:10|4344.71|4344.71|4344.53|4344.53|4344.71|4344.71|4344.53|4344.53|0
1638866840000|2021-12-07 08:47:20|4344.21|4344.21|4344.04|4344.04|4344.21|4344.21|4343.98|4343.98|0
1638866850000|2021-12-07 08:47:30|4343.41|4343.41|4344.06|4344.06|4344.06|4344.06|4343.41|4343.41|0
1638866860000|2021-12-07 08:47:40|4344.12|4344.12|4343.49|4343.49|4344.12|4344.12|4343.49|4343.49|0
1638866870000|2021-12-07 08:47:50|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|0
1638866880000|2021-12-07 08:48:00|4343.13|4343.13|4343|4343|4343.31|4343.31|4343|4343|0
1638866890000|2021-12-07 08:48:10|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|0
1638866900000|2021-12-07 08:48:20|4342.75|4342.75|4342.13|4342.13|4342.75|4342.75|4342.13|4342.13|0
1638866910000|2021-12-07 08:48:30|4342.45|4342.45|4342.76|4342.76|4342.76|4342.76|4342.45|4342.45|0
1638866930000|2021-12-07 08:48:50|4342.67|4342.67|4342.86|4342.86|4342.86|4342.86|4342.67|4342.67|0
1638866940000|2021-12-07 08:49:00|4342.81|4342.81|4342.34|4342.34|4342.81|4342.81|4342.19|4342.19|0
1638866950000|2021-12-07 08:49:10|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|0
1638866960000|2021-12-07 08:49:20|4342.54|4342.54|4342.42|4342.42|4342.54|4342.54|4342.42|4342.42|0
1638866970000|2021-12-07 08:49:30|4342.31|4342.31|4341.9|4341.9|4342.31|4342.31|4341.69|4341.69|0
1638866990000|2021-12-07 08:49:50|4341.75|4341.75|4341.96|4341.96|4341.96|4341.96|4341.59|4341.59|0
1638867000000|2021-12-07 08:50:00|4341.69|4341.69|4341.8|4341.8|4341.8|4341.8|4341.69|4341.69|0
1638867010000|2021-12-07 08:50:10|4342.12|4342.12|4341.65|4341.65|4342.27|4342.27|4341.65|4341.65|0
1638867020000|2021-12-07 08:50:20|4341.61|4341.61|4341.46|4341.46|4341.61|4341.61|4341.46|4341.46|0
1638867030000|2021-12-07 08:50:30|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|0
1638867040000|2021-12-07 08:50:40|4341.46|4341.46|4340.93|4340.93|4341.77|4341.77|4340.93|4340.93|0
1638867050000|2021-12-07 08:50:50|4340.62|4340.62|4340.77|4340.77|4340.77|4340.77|4340.62|4340.62|0
1638867060000|2021-12-07 08:51:00|4340.65|4340.65|4341.4|4341.4|4341.4|4341.4|4340.47|4340.47|0
1638867070000|2021-12-07 08:51:10|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|0
1638867090000|2021-12-07 08:51:30|4341.23|4341.23|4341.6|4341.6|4341.6|4341.6|4341.23|4341.23|0
1638867110000|2021-12-07 08:51:50|4341.92|4341.92|4341.82|4341.82|4341.92|4341.92|4341.82|4341.82|0
1638867120000|2021-12-07 08:52:00|4341.67|4341.67|4341.61|4341.61|4341.67|4341.67|4341.21|4341.21|0
1638867130000|2021-12-07 08:52:10|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|0
1638867160000|2021-12-07 08:52:40|4341.6|4341.6|4341.22|4341.22|4341.92|4341.92|4341.22|4341.22|0
1638867210000|2021-12-07 08:53:30|4340.59|4340.59|4340.44|4340.44|4340.59|4340.59|4340.44|4340.44|0
1638867220000|2021-12-07 08:53:40|4340.75|4340.75|4341.07|4341.07|4341.07|4341.07|4340.75|4340.75|0
1638867260000|2021-12-07 08:54:20|4340.91|4340.91|4341.07|4341.07|4341.07|4341.07|4340.73|4340.73|0
1638867270000|2021-12-07 08:54:30|4340.97|4340.97|4341.84|4341.84|4341.84|4341.84|4340.97|4340.97|0
1638867280000|2021-12-07 08:54:40|4341.54|4341.54|4342.16|4342.16|4342.16|4342.16|4341.54|4341.54|0
1638867290000|2021-12-07 08:54:50|4341.85|4341.85|4342|4342|4342|4342|4341.23|4341.23|0
1638867300000|2021-12-07 08:55:00|4342.16|4342.16|4342.31|4342.31|4342.31|4342.31|4342.16|4342.16|0
1638867310000|2021-12-07 08:55:10|4342.02|4342.02|4342.33|4342.33|4342.64|4342.64|4342.02|4342.02|0
1638867320000|2021-12-07 08:55:20|4342.24|4342.24|4342.67|4342.67|4342.67|4342.67|4342.24|4342.24|0
1638867330000|2021-12-07 08:55:30|4342.76|4342.76|4342.85|4342.85|4342.85|4342.85|4342.76|4342.76|0
1638867340000|2021-12-07 08:55:40|4342.83|4342.83|4342.49|4342.49|4342.83|4342.83|4342.18|4342.18|0
1638867360000|2021-12-07 08:56:00|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|0
1638867380000|2021-12-07 08:56:20|4342.16|4342.16|4342.08|4342.08|4342.16|4342.16|4341.84|4341.84|0
1638867390000|2021-12-07 08:56:30|4341.9|4341.9|4341.59|4341.59|4341.9|4341.9|4341.59|4341.59|0
1638867400000|2021-12-07 08:56:40|4341.47|4341.47|4341.04|4341.04|4341.47|4341.47|4341.04|4341.04|0
1638867410000|2021-12-07 08:56:50|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|0
1638867420000|2021-12-07 08:57:00|4340.58|4340.58|4339.99|4339.99|4340.58|4340.58|4339.99|4339.99|0
1638867430000|2021-12-07 08:57:10|4339.91|4339.91|4339.6|4339.6|4339.91|4339.91|4339.6|4339.6|0
1638867460000|2021-12-07 08:57:40|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|0
1638867470000|2021-12-07 08:57:50|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|0
1638867480000|2021-12-07 08:58:00|4339.29|4339.29|4339.13|4339.13|4339.29|4339.29|4339.13|4339.13|0
1638867490000|2021-12-07 08:58:10|4339.04|4339.04|4338.86|4338.86|4339.04|4339.04|4338.86|4338.86|0
1638867500000|2021-12-07 08:58:20|4338.7|4338.7|4338.7|4338.7|4338.7|4338.7|4338.7|4338.7|0
1638867520000|2021-12-07 08:58:40|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|0
1638867530000|2021-12-07 08:58:50|4339.01|4339.01|4339.11|4339.11|4339.11|4339.11|4339.01|4339.01|0
1638867540000|2021-12-07 08:59:00|4339.34|4339.34|4339.28|4339.28|4339.34|4339.34|4339.28|4339.28|0
1638867550000|2021-12-07 08:59:10|4339.59|4339.59|4339.28|4339.28|4339.59|4339.59|4339.28|4339.28|0
1638867580000|2021-12-07 08:59:40|4339.44|4339.44|4338.5|4338.5|4339.44|4339.44|4337.88|4337.88|0
1638867600000|2021-12-07 09:00:00|4339.12|4339.12|4338.54|4338.54|4339.44|4339.44|4338.54|4338.54|0
1638867610000|2021-12-07 09:00:10|4337.92|4337.92|4337.45|4337.45|4337.92|4337.92|4337.45|4337.45|0
1638867620000|2021-12-07 09:00:20|4337.3|4337.3|4336.83|4336.83|4337.3|4337.3|4336.83|4336.83|0
1638867630000|2021-12-07 09:00:30|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|0
1638867650000|2021-12-07 09:00:50|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|0
1638867660000|2021-12-07 09:01:00|4336.6|4336.6|4336.12|4336.12|4336.6|4336.6|4336.12|4336.12|0
1638867670000|2021-12-07 09:01:10|4336|4336|4336|4336|4336|4336|4336|4336|0
1638867680000|2021-12-07 09:01:20|4336.18|4336.18|4336.21|4336.21|4336.21|4336.21|4336.18|4336.18|0
1638867690000|2021-12-07 09:01:30|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|0
1638867700000|2021-12-07 09:01:40|4335.43|4335.43|4335.78|4335.78|4335.78|4335.78|4335.43|4335.43|0
1638867710000|2021-12-07 09:01:50|4336.1|4336.1|4335.79|4335.79|4336.1|4336.1|4335.79|4335.79|0
1638867720000|2021-12-07 09:02:00|4335.64|4335.64|4335.32|4335.32|4335.64|4335.64|4335.32|4335.32|0
1638867730000|2021-12-07 09:02:10|4335.64|4335.64|4335.32|4335.32|4335.64|4335.64|4335.32|4335.32|0
1638867740000|2021-12-07 09:02:20|4335.48|4335.48|4335.48|4335.48|4335.48|4335.48|4335.42|4335.42|0
1638867760000|2021-12-07 09:02:40|4335.5|4335.5|4335.93|4335.93|4335.93|4335.93|4335.5|4335.5|0
1638867770000|2021-12-07 09:02:50|4337.33|4337.33|4337.95|4337.95|4337.95|4337.95|4337.33|4337.33|0
1638867780000|2021-12-07 09:03:00|4338.27|4338.27|4338.79|4338.79|4338.79|4338.79|4338.27|4338.27|0
1638867790000|2021-12-07 09:03:10|4338.94|4338.94|4339.57|4339.57|4339.57|4339.57|4338.94|4338.94|0
1638867800000|2021-12-07 09:03:20|4340.19|4340.19|4340.32|4340.32|4340.63|4340.63|4340.01|4340.01|0
1638867820000|2021-12-07 09:03:40|4339.69|4339.69|4340.62|4340.62|4340.62|4340.62|4339.69|4339.69|0
1638867840000|2021-12-07 09:04:00|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|0
1638867850000|2021-12-07 09:04:10|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|0
1638867870000|2021-12-07 09:04:30|4340.32|4340.32|4338.89|4338.89|4340.32|4340.32|4338.89|4338.89|0
1638867900000|2021-12-07 09:05:00|4338.58|4338.58|4338.74|4338.74|4339.05|4339.05|4338.43|4338.43|0
1638867910000|2021-12-07 09:05:10|4338.43|4338.43|4338.59|4338.59|4338.59|4338.59|4338.28|4338.28|0
1638867920000|2021-12-07 09:05:20|4337.34|4337.34|4337.9|4337.9|4337.97|4337.97|4337.34|4337.34|0
1638867930000|2021-12-07 09:05:30|4337.96|4337.96|4338.37|4338.37|4338.45|4338.45|4337.96|4337.96|0
1638867940000|2021-12-07 09:05:40|4338.68|4338.68|4339.15|4339.15|4339.15|4339.15|4338.68|4338.68|0
1638867950000|2021-12-07 09:05:50|4339.3|4339.3|4339.3|4339.3|4339.3|4339.3|4339.3|4339.3|0
1638867960000|2021-12-07 09:06:00|4339.26|4339.26|4339.41|4339.41|4339.41|4339.41|4339.26|4339.26|0
1638868000000|2021-12-07 09:06:40|4339.14|4339.14|4338.74|4338.74|4339.14|4339.14|4338.58|4338.58|0
1638868010000|2021-12-07 09:06:50|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|0
1638868030000|2021-12-07 09:07:10|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|0
1638868040000|2021-12-07 09:07:20|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|0
1638868050000|2021-12-07 09:07:30|4338.9|4338.9|4338|4338|4338.9|4338.9|4336.72|4336.72|0
1638868060000|2021-12-07 09:07:40|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|0
1638868070000|2021-12-07 09:07:50|4337.91|4337.91|4337.86|4337.86|4337.91|4337.91|4337.86|4337.86|0
1638868080000|2021-12-07 09:08:00|4337.84|4337.84|4337.53|4337.53|4337.84|4337.84|4337.53|4337.53|0
1638868090000|2021-12-07 09:08:10|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|0
1638868100000|2021-12-07 09:08:20|4337.39|4337.39|4336.99|4336.99|4337.39|4337.39|4336.99|4336.99|0
1638868110000|2021-12-07 09:08:30|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|0
1638868130000|2021-12-07 09:08:50|4336.51|4336.51|4336.6|4336.6|4336.6|4336.6|4336.51|4336.51|0
1638868140000|2021-12-07 09:09:00|4336.72|4336.72|4336.77|4336.77|4336.77|4336.77|4336.72|4336.72|0
1638868160000|2021-12-07 09:09:20|4336.93|4336.93|4336.93|4336.93|4336.93|4336.93|4336.93|4336.93|0
1638868170000|2021-12-07 09:09:30|4336.62|4336.62|4335.68|4335.68|4336.62|4336.62|4335.68|4335.68|0
1638868180000|2021-12-07 09:09:40|4335.55|4335.55|4335.77|4335.77|4335.77|4335.77|4335.14|4335.14|0
1638868190000|2021-12-07 09:09:50|4335.61|4335.61|4335.46|4335.46|4335.61|4335.61|4335.46|4335.46|0
1638868200000|2021-12-07 09:10:00|4334.52|4334.52|4333.74|4333.74|4334.52|4334.52|4333.74|4333.74|0
1638868210000|2021-12-07 09:10:10|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|0
1638868220000|2021-12-07 09:10:20|4334.21|4334.21|4334.39|4334.39|4334.39|4334.39|4334.21|4334.21|0
1638868250000|2021-12-07 09:10:50|4334.15|4334.15|4334.48|4334.48|4334.48|4334.48|4334.15|4334.15|0
1638868260000|2021-12-07 09:11:00|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|0
1638868270000|2021-12-07 09:11:10|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|0
1638868280000|2021-12-07 09:11:20|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|0
1638868290000|2021-12-07 09:11:30|4333.86|4333.86|4334.33|4334.33|4334.33|4334.33|4333.7|4333.7|0
1638868300000|2021-12-07 09:11:40|4334.48|4334.48|4334.63|4334.63|4334.63|4334.63|4334.48|4334.48|0
1638868320000|2021-12-07 09:12:00|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|0
1638868330000|2021-12-07 09:12:10|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|0
1638868340000|2021-12-07 09:12:20|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|0
1638868350000|2021-12-07 09:12:30|4334.62|4334.62|4334.93|4334.93|4335.24|4335.24|4334.62|4334.62|0
1638868390000|2021-12-07 09:13:10|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|0
1638868400000|2021-12-07 09:13:20|4335.65|4335.65|4335.65|4335.65|4335.65|4335.65|4335.65|4335.65|0
1638868410000|2021-12-07 09:13:30|4335.95|4335.95|4335.95|4335.95|4335.95|4335.95|4335.95|4335.95|0
1638868420000|2021-12-07 09:13:40|4336.58|4336.58|4336.26|4336.26|4336.58|4336.58|4336.26|4336.26|0
1638868440000|2021-12-07 09:14:00|4335.8|4335.8|4335.8|4335.8|4335.8|4335.8|4335.8|4335.8|0
1638868450000|2021-12-07 09:14:10|4335.5|4335.5|4334.87|4334.87|4335.5|4335.5|4334.87|4334.87|0
1638868460000|2021-12-07 09:14:20|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|0
1638868470000|2021-12-07 09:14:30|4335.65|4335.65|4335.65|4335.65|4335.65|4335.65|4335.65|4335.65|0
1638868480000|2021-12-07 09:14:40|4335.49|4335.49|4335.46|4335.46|4335.49|4335.49|4335.31|4335.31|0
1638868510000|2021-12-07 09:15:10|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|0
1638868520000|2021-12-07 09:15:20|4337.18|4337.18|4337.27|4337.27|4337.27|4337.27|4337.18|4337.18|0
1638868530000|2021-12-07 09:15:30|4337.9|4337.9|4337.9|4337.9|4337.9|4337.9|4337.9|4337.9|0
1638868540000|2021-12-07 09:15:40|4338.26|4338.26|4338.83|4338.83|4338.83|4338.83|4338.21|4338.21|0
1638868550000|2021-12-07 09:15:50|4338.88|4338.88|4338.79|4338.79|4338.88|4338.88|4338.79|4338.79|0
1638868560000|2021-12-07 09:16:00|4339.1|4339.1|4339.26|4339.26|4339.26|4339.26|4339.1|4339.1|0
1638868570000|2021-12-07 09:16:10|4339.59|4339.59|4339.75|4339.75|4339.75|4339.75|4339.51|4339.51|0
1638868580000|2021-12-07 09:16:20|4339.44|4339.44|4339.44|4339.44|4339.44|4339.44|4339.44|4339.44|0
1638868600000|2021-12-07 09:16:40|4339.75|4339.75|4341|4341|4341|4341|4339.75|4339.75|0
1638868620000|2021-12-07 09:17:00|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|0
1638868630000|2021-12-07 09:17:10|4339.44|4339.44|4339.57|4339.57|4339.57|4339.57|4338.19|4338.19|0
1638868640000|2021-12-07 09:17:20|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|0
1638868660000|2021-12-07 09:17:40|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|0
1638868680000|2021-12-07 09:18:00|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|0
1638868690000|2021-12-07 09:18:10|4337.73|4337.73|4337.27|4337.27|4337.73|4337.73|4337.27|4337.27|0
1638868710000|2021-12-07 09:18:30|4336.96|4336.96|4336.96|4336.96|4336.96|4336.96|4336.96|4336.96|0
1638868720000|2021-12-07 09:18:40|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|0
1638868730000|2021-12-07 09:18:50|4337.15|4337.15|4337.09|4337.09|4337.15|4337.15|4337.09|4337.09|0
1638868740000|2021-12-07 09:19:00|4337.72|4337.72|4337.87|4337.87|4337.87|4337.87|4337.72|4337.72|0
1638868760000|2021-12-07 09:19:20|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|0
1638868770000|2021-12-07 09:19:30|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|0
1638868780000|2021-12-07 09:19:40|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|0
1638868790000|2021-12-07 09:19:50|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|0
1638868800000|2021-12-07 09:20:00|4337.4|4337.4|4338.73|4338.73|4338.73|4338.73|4337.4|4337.4|0
1638868810000|2021-12-07 09:20:10|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|0
1638868830000|2021-12-07 09:20:30|4338.51|4338.51|4338.2|4338.2|4338.6|4338.6|4338.2|4338.2|0
1638868840000|2021-12-07 09:20:40|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|0
1638868850000|2021-12-07 09:20:50|4338.39|4338.39|4338.55|4338.55|4338.55|4338.55|4338.39|4338.39|0
1638868860000|2021-12-07 09:21:00|4338.7|4338.7|4339.01|4339.01|4339.01|4339.01|4338.7|4338.7|0
1638868870000|2021-12-07 09:21:10|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|0
1638868880000|2021-12-07 09:21:20|4338.45|4338.45|4338.8|4338.8|4338.8|4338.8|4338.45|4338.45|0
1638868890000|2021-12-07 09:21:30|4338.95|4338.95|4339.07|4339.07|4339.07|4339.07|4338.95|4338.95|0
1638868900000|2021-12-07 09:21:40|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|0
1638868920000|2021-12-07 09:22:00|4340.51|4340.51|4340.6|4340.6|4340.6|4340.6|4340.51|4340.51|0
1638868930000|2021-12-07 09:22:10|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|0
1638868940000|2021-12-07 09:22:20|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|0
1638868950000|2021-12-07 09:22:30|4338.72|4338.72|4339.47|4339.47|4339.47|4339.47|4338.72|4338.72|0
1638868960000|2021-12-07 09:22:40|4339.53|4339.53|4339.62|4339.62|4339.62|4339.62|4339.53|4339.53|0
1638868970000|2021-12-07 09:22:50|4339.74|4339.74|4339.11|4339.11|4339.74|4339.74|4339.11|4339.11|0
1638868980000|2021-12-07 09:23:00|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|0
1638869000000|2021-12-07 09:23:20|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|0
1638869010000|2021-12-07 09:23:30|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|0
1638869030000|2021-12-07 09:23:50|4340.01|4340.01|4340.16|4340.16|4340.16|4340.16|4340.01|4340.01|0
1638869040000|2021-12-07 09:24:00|4339.85|4339.85|4339.73|4339.73|4339.85|4339.85|4339.73|4339.73|0
1638869050000|2021-12-07 09:24:10|4339.27|4339.27|4339.18|4339.18|4339.27|4339.27|4339.18|4339.18|0
1638869070000|2021-12-07 09:24:30|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|0
1638869080000|2021-12-07 09:24:40|4338.56|4338.56|4338.17|4338.17|4338.56|4338.56|4338.17|4338.17|0
1638869090000|2021-12-07 09:24:50|4337.86|4337.86|4338.89|4338.89|4338.89|4338.89|4337.86|4337.86|0
1638869100000|2021-12-07 09:25:00|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|0
1638869120000|2021-12-07 09:25:20|4338.7|4338.7|4338.64|4338.64|4338.73|4338.73|4338.64|4338.64|0
1638869130000|2021-12-07 09:25:30|4339.36|4339.36|4338.73|4338.73|4339.36|4339.36|4338.73|4338.73|0
1638869140000|2021-12-07 09:25:40|4338.58|4338.58|4339.52|4339.52|4339.52|4339.52|4338.58|4338.58|0
1638869150000|2021-12-07 09:25:50|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|0
1638869160000|2021-12-07 09:26:00|4339.11|4339.11|4338.33|4338.33|4339.11|4339.11|4338.33|4338.33|0
1638869170000|2021-12-07 09:26:10|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|0
1638869180000|2021-12-07 09:26:20|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|0
1638869190000|2021-12-07 09:26:30|4338.12|4338.12|4338.12|4338.12|4338.12|4338.12|4338.12|4338.12|0
1638869210000|2021-12-07 09:26:50|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|0
1638869240000|2021-12-07 09:27:20|4336.96|4336.96|4336.96|4336.96|4336.96|4336.96|4336.96|4336.96|0
1638869280000|2021-12-07 09:28:00|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|0
1638869290000|2021-12-07 09:28:10|4336.83|4336.83|4336.73|4336.73|4336.83|4336.83|4336.73|4336.73|0
1638869300000|2021-12-07 09:28:20|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|0
1638869310000|2021-12-07 09:28:30|4336.86|4336.86|4336.77|4336.77|4336.86|4336.86|4336.77|4336.77|0
1638869320000|2021-12-07 09:28:40|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|0
1638869350000|2021-12-07 09:29:10|4337.24|4337.24|4337.86|4337.86|4337.86|4337.86|4337.24|4337.24|0
1638869360000|2021-12-07 09:29:20|4338.01|4338.01|4337.86|4337.86|4338.01|4338.01|4337.86|4337.86|0
1638869370000|2021-12-07 09:29:30|4338.01|4338.01|4338.33|4338.33|4338.33|4338.33|4338.01|4338.01|0
1638869380000|2021-12-07 09:29:40|4338.21|4338.21|4337.9|4337.9|4338.21|4338.21|4337.9|4337.9|0
1638869390000|2021-12-07 09:29:50|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|0
1638869400000|2021-12-07 09:30:00|4337.43|4337.43|4337.41|4337.41|4337.43|4337.43|4337.31|4337.31|0
1638869410000|2021-12-07 09:30:10|4337.26|4337.26|4337.89|4337.89|4337.89|4337.89|4337.26|4337.26|0
1638869430000|2021-12-07 09:30:30|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|0
1638869450000|2021-12-07 09:30:50|4338.08|4338.08|4338.17|4338.17|4338.17|4338.17|4338.08|4338.08|0
1638869460000|2021-12-07 09:31:00|4338.13|4338.13|4338.18|4338.18|4338.18|4338.18|4338.13|4338.13|0
1638869490000|2021-12-07 09:31:30|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|0
1638869500000|2021-12-07 09:31:40|4339.24|4339.24|4339.27|4339.27|4339.27|4339.27|4339.24|4339.24|0
1638869520000|2021-12-07 09:32:00|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|0
1638869540000|2021-12-07 09:32:20|4339.26|4339.26|4339.66|4339.66|4339.66|4339.66|4339.26|4339.26|0
1638869550000|2021-12-07 09:32:30|4339.55|4339.55|4339.84|4339.84|4339.84|4339.84|4339.55|4339.55|0
1638869570000|2021-12-07 09:32:50|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|0
1638869580000|2021-12-07 09:33:00|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|0
1638869590000|2021-12-07 09:33:10|4339.53|4339.53|4339.43|4339.43|4339.53|4339.53|4339.43|4339.43|0
1638869600000|2021-12-07 09:33:20|4340.06|4340.06|4340.52|4340.52|4340.52|4340.52|4340.06|4340.06|0
1638869610000|2021-12-07 09:33:30|4340.83|4340.83|4340.8|4340.8|4340.83|4340.83|4340.8|4340.8|0
1638869620000|2021-12-07 09:33:40|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|0
1638869630000|2021-12-07 09:33:50|4341.73|4341.73|4342.07|4342.07|4342.19|4342.19|4341.73|4341.73|0
1638869640000|2021-12-07 09:34:00|4342.23|4342.23|4341.45|4341.45|4342.23|4342.23|4341.45|4341.45|0
1638869660000|2021-12-07 09:34:20|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|0
1638869680000|2021-12-07 09:34:40|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|0
1638869690000|2021-12-07 09:34:50|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|0
1638869700000|2021-12-07 09:35:00|4343.07|4343.07|4343.07|4343.07|4343.07|4343.07|4343.07|4343.07|0
1638869740000|2021-12-07 09:35:40|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|0
1638869750000|2021-12-07 09:35:50|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|0
1638869760000|2021-12-07 09:36:00|4341.96|4341.96|4340.93|4340.93|4341.96|4341.96|4340.93|4340.93|0
1638869770000|2021-12-07 09:36:10|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|0
1638869780000|2021-12-07 09:36:20|4339.39|4339.39|4338.3|4338.3|4339.39|4339.39|4338.3|4338.3|0
1638869790000|2021-12-07 09:36:30|4337.99|4337.99|4337.69|4337.69|4337.99|4337.99|4337.68|4337.68|0
1638869800000|2021-12-07 09:36:40|4338|4338|4338.05|4338.05|4338.05|4338.05|4338|4338|0
1638869810000|2021-12-07 09:36:50|4338.35|4338.35|4337.59|4337.59|4338.35|4338.35|4337.43|4337.43|0
1638869820000|2021-12-07 09:37:00|4337.74|4337.74|4338.51|4338.51|4338.51|4338.51|4337.74|4337.74|0
1638869840000|2021-12-07 09:37:20|4338.36|4338.36|4338.3|4338.3|4338.36|4338.36|4338.24|4338.24|0
1638869850000|2021-12-07 09:37:30|4338.36|4338.36|4338.36|4338.36|4338.36|4338.36|4338.36|4338.36|0
1638869860000|2021-12-07 09:37:40|4338.98|4338.98|4339.54|4339.54|4339.6|4339.6|4338.98|4338.98|0
1638869870000|2021-12-07 09:37:50|4340|4340|4340|4340|4340|4340|4340|4340|0
1638869880000|2021-12-07 09:38:00|4340.18|4340.18|4340.91|4340.91|4341.68|4341.68|4340.18|4340.18|0
1638869890000|2021-12-07 09:38:10|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|0
1638869900000|2021-12-07 09:38:20|4341.57|4341.57|4341.51|4341.51|4341.57|4341.57|4341.45|4341.45|0
1638869920000|2021-12-07 09:38:40|4341.58|4341.58|4341.11|4341.11|4341.58|4341.58|4340.96|4340.96|0
1638869930000|2021-12-07 09:38:50|4341.19|4341.19|4340.55|4340.55|4341.19|4341.19|4340.55|4340.55|0
1638869940000|2021-12-07 09:39:00|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.12|4340.12|0
1638869950000|2021-12-07 09:39:10|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|0
1638869970000|2021-12-07 09:39:30|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|0
1638869980000|2021-12-07 09:39:40|4340.75|4340.75|4340.75|4340.75|4340.75|4340.75|4340.75|4340.75|0
1638869990000|2021-12-07 09:39:50|4340.79|4340.79|4341.73|4341.73|4341.73|4341.73|4340.79|4340.79|0
1638870000000|2021-12-07 09:40:00|4341.81|4341.81|4341.66|4341.66|4341.81|4341.81|4341.5|4341.5|0
1638870010000|2021-12-07 09:40:10|4341.5|4341.5|4341.66|4341.66|4341.66|4341.66|4341.5|4341.5|0
1638870020000|2021-12-07 09:40:20|4341.56|4341.56|4341.66|4341.66|4341.66|4341.66|4341.56|4341.56|0
1638870040000|2021-12-07 09:40:40|4341.81|4341.81|4342.06|4342.06|4342.06|4342.06|4341.81|4341.81|0
1638870050000|2021-12-07 09:40:50|4342.15|4342.15|4341.46|4341.46|4342.15|4342.15|4341.46|4341.46|0
1638870060000|2021-12-07 09:41:00|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|0
1638870070000|2021-12-07 09:41:10|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|0
1638870090000|2021-12-07 09:41:30|4341.97|4341.97|4341.78|4341.78|4341.97|4341.97|4341.78|4341.78|0
1638870100000|2021-12-07 09:41:40|4341.63|4341.63|4341.17|4341.17|4341.63|4341.63|4341.17|4341.17|0
1638870130000|2021-12-07 09:42:10|4341.48|4341.48|4341.54|4341.54|4341.54|4341.54|4341.48|4341.48|0
1638870150000|2021-12-07 09:42:30|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|0
1638870160000|2021-12-07 09:42:40|4342.24|4342.24|4342.53|4342.53|4342.53|4342.53|4342.24|4342.24|0
1638870170000|2021-12-07 09:42:50|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|0
1638870180000|2021-12-07 09:43:00|4343.15|4343.15|4343.15|4343.15|4343.15|4343.15|4343.15|4343.15|0
1638870190000|2021-12-07 09:43:10|4343.38|4343.38|4343.32|4343.32|4343.38|4343.38|4343.32|4343.32|0
1638870200000|2021-12-07 09:43:20|4343.01|4343.01|4343.01|4343.01|4343.01|4343.01|4343.01|4343.01|0
1638870210000|2021-12-07 09:43:30|4342.89|4342.89|4342.89|4342.89|4342.89|4342.89|4342.89|4342.89|0
1638870230000|2021-12-07 09:43:50|4342.8|4342.8|4342.89|4342.89|4342.89|4342.89|4342.8|4342.8|0
1638870250000|2021-12-07 09:44:10|4343.04|4343.04|4342.89|4342.89|4343.04|4343.04|4342.89|4342.89|0
1638870260000|2021-12-07 09:44:20|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|0
1638870310000|2021-12-07 09:45:10|4342.89|4342.89|4342.74|4342.74|4342.89|4342.89|4342.58|4342.58|0
1638870320000|2021-12-07 09:45:20|4342.89|4342.89|4343.06|4343.06|4343.1|4343.1|4342.89|4342.89|0
1638870330000|2021-12-07 09:45:30|4342.75|4342.75|4342.71|4342.71|4342.75|4342.75|4342.71|4342.71|0
1638870340000|2021-12-07 09:45:40|4342.56|4342.56|4342.52|4342.52|4342.56|4342.56|4342.52|4342.52|0
1638870350000|2021-12-07 09:45:50|4342.67|4342.67|4342.67|4342.67|4342.67|4342.67|4342.67|4342.67|0
1638870360000|2021-12-07 09:46:00|4342.58|4342.58|4342.69|4342.69|4342.69|4342.69|4342.58|4342.58|0
1638870370000|2021-12-07 09:46:10|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|0
1638870390000|2021-12-07 09:46:30|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.45|4341.45|0
1638870400000|2021-12-07 09:46:40|4342.07|4342.07|4341.76|4341.76|4342.07|4342.07|4341.76|4341.76|0
1638870420000|2021-12-07 09:47:00|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|0
1638870430000|2021-12-07 09:47:10|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|0
1638870440000|2021-12-07 09:47:20|4341.15|4341.15|4341.12|4341.12|4341.15|4341.15|4341.12|4341.12|0
1638870450000|2021-12-07 09:47:30|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|0
1638870460000|2021-12-07 09:47:40|4341.1|4341.1|4341.25|4341.25|4341.25|4341.25|4341.1|4341.1|0
1638870470000|2021-12-07 09:47:50|4341.1|4341.1|4341.01|4341.01|4341.1|4341.1|4341.01|4341.01|0
1638870490000|2021-12-07 09:48:10|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|0
1638870500000|2021-12-07 09:48:20|4341.34|4341.34|4341.65|4341.65|4341.65|4341.65|4341.34|4341.34|0
1638870520000|2021-12-07 09:48:40|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|0
1638870530000|2021-12-07 09:48:50|4341.65|4341.65|4341.65|4341.65|4341.65|4341.65|4341.65|4341.65|0
1638870560000|2021-12-07 09:49:20|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|4341.19|4341.19|0
1638870580000|2021-12-07 09:49:40|4341.44|4341.44|4341.13|4341.13|4341.44|4341.44|4341.13|4341.13|0
1638870590000|2021-12-07 09:49:50|4340.81|4340.81|4340.97|4340.97|4340.97|4340.97|4340.81|4340.81|0
1638870600000|2021-12-07 09:50:00|4340.66|4340.66|4340.19|4340.19|4340.66|4340.66|4340.19|4340.19|0
1638870610000|2021-12-07 09:50:10|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|0
1638870620000|2021-12-07 09:50:20|4339.25|4339.25|4339.11|4339.11|4339.57|4339.57|4339.11|4339.11|0
1638870630000|2021-12-07 09:50:30|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|0
1638870640000|2021-12-07 09:50:40|4339.3|4339.3|4339.15|4339.15|4339.3|4339.3|4339.15|4339.15|0
1638870650000|2021-12-07 09:50:50|4338.83|4338.83|4338.83|4338.83|4338.83|4338.83|4338.83|4338.83|0
1638870670000|2021-12-07 09:51:10|4338.89|4338.89|4337.64|4337.64|4338.89|4338.89|4337.64|4337.64|0
1638870680000|2021-12-07 09:51:20|4337.7|4337.7|4337.14|4337.14|4337.76|4337.76|4337.14|4337.14|0
1638870690000|2021-12-07 09:51:30|4337.3|4337.3|4337.21|4337.21|4337.3|4337.3|4337.12|4337.12|0
1638870700000|2021-12-07 09:51:40|4337.52|4337.52|4337.58|4337.58|4337.58|4337.58|4337.52|4337.52|0
1638870710000|2021-12-07 09:51:50|4337.89|4337.89|4337.89|4337.89|4337.89|4337.89|4337.89|4337.89|0
1638870720000|2021-12-07 09:52:00|4338.2|4338.2|4338.35|4338.35|4338.35|4338.35|4338.2|4338.2|0
1638870750000|2021-12-07 09:52:30|4338.29|4338.29|4338.92|4338.92|4338.92|4338.92|4338.29|4338.29|0
1638870760000|2021-12-07 09:52:40|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|0
1638870780000|2021-12-07 09:53:00|4339.19|4339.19|4339.03|4339.03|4339.19|4339.19|4339.03|4339.03|0
1638870790000|2021-12-07 09:53:10|4338.73|4338.73|4338.73|4338.73|4338.88|4338.88|4338.73|4338.73|0
1638870810000|2021-12-07 09:53:30|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|0
1638870840000|2021-12-07 09:54:00|4339.43|4339.43|4339.34|4339.34|4339.43|4339.43|4339.34|4339.34|0
1638870860000|2021-12-07 09:54:20|4339.49|4339.49|4339.87|4339.87|4339.87|4339.87|4339.49|4339.49|0
1638870870000|2021-12-07 09:54:30|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|0
1638870880000|2021-12-07 09:54:40|4340|4340|4340|4340|4340|4340|4340|4340|0
1638870910000|2021-12-07 09:55:10|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|0
1638870920000|2021-12-07 09:55:20|4340.63|4340.63|4340.78|4340.78|4340.78|4340.78|4340.63|4340.63|0
1638870940000|2021-12-07 09:55:40|4340.74|4340.74|4341.5|4341.5|4341.5|4341.5|4340.74|4340.74|0
1638870950000|2021-12-07 09:55:50|4340.87|4340.87|4340.57|4340.57|4340.87|4340.87|4340.57|4340.57|0
1638870960000|2021-12-07 09:56:00|4340.64|4340.64|4340.69|4340.69|4340.69|4340.69|4340.64|4340.64|0
1638870970000|2021-12-07 09:56:10|4340.87|4340.87|4340.65|4340.65|4341.27|4341.27|4340.65|4340.65|0
1638870980000|2021-12-07 09:56:20|4340.96|4340.96|4341.11|4341.11|4341.11|4341.11|4340.96|4340.96|0
1638871000000|2021-12-07 09:56:40|4341.42|4341.42|4341.11|4341.11|4341.42|4341.42|4341.11|4341.11|0
1638871020000|2021-12-07 09:57:00|4341.52|4341.52|4341.56|4341.56|4342.06|4342.06|4341.52|4341.52|0
1638871030000|2021-12-07 09:57:10|4341.44|4341.44|4340.72|4340.72|4341.44|4341.44|4340.72|4340.72|0
1638871040000|2021-12-07 09:57:20|4340.6|4340.6|4340.6|4340.6|4340.6|4340.6|4340.6|4340.6|0
1638871050000|2021-12-07 09:57:30|4340.37|4340.37|4340.99|4340.99|4340.99|4340.99|4340.37|4340.37|0
1638871060000|2021-12-07 09:57:40|4341.29|4341.29|4341.62|4341.62|4341.62|4341.62|4341.23|4341.23|0
1638871070000|2021-12-07 09:57:50|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|0
1638871090000|2021-12-07 09:58:10|4341.62|4341.62|4341|4341|4341.62|4341.62|4341|4341|0
1638871100000|2021-12-07 09:58:20|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|0
1638871110000|2021-12-07 09:58:30|4341.36|4341.36|4341.24|4341.24|4341.42|4341.42|4341.24|4341.24|0
1638871120000|2021-12-07 09:58:40|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|0
1638871130000|2021-12-07 09:58:50|4341.24|4341.24|4340.93|4340.93|4341.24|4341.24|4340.93|4340.93|0
1638871140000|2021-12-07 09:59:00|4340.87|4340.87|4340.78|4340.78|4340.87|4340.87|4340.78|4340.78|0
1638871150000|2021-12-07 09:59:10|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|0
1638871160000|2021-12-07 09:59:20|4341.03|4341.03|4341.15|4341.15|4341.15|4341.15|4341.03|4341.03|0
1638871170000|2021-12-07 09:59:30|4341.21|4341.21|4341.14|4341.14|4341.21|4341.21|4340.27|4340.27|0
1638871180000|2021-12-07 09:59:40|4341.09|4341.09|4341.12|4341.12|4341.12|4341.12|4341.09|4341.09|0
1638871190000|2021-12-07 09:59:50|4341.24|4341.24|4341.12|4341.12|4341.24|4341.24|4341.12|4341.12|0
1638871200000|2021-12-07 10:00:00|4341.04|4341.04|4341.04|4341.04|4341.04|4341.04|4341.04|4341.04|0
1638871210000|2021-12-07 10:00:10|4341.08|4341.08|4341.2|4341.2|4341.2|4341.2|4341.08|4341.08|0
1638871220000|2021-12-07 10:00:20|4342.44|4342.44|4342.76|4342.76|4342.76|4342.76|4342.44|4342.44|0
1638871230000|2021-12-07 10:00:30|4343.07|4343.07|4343.38|4343.38|4343.38|4343.38|4343.07|4343.07|0
1638871240000|2021-12-07 10:00:40|4343.33|4343.33|4343.18|4343.18|4343.33|4343.33|4343.18|4343.18|0
1638871250000|2021-12-07 10:00:50|4343.1|4343.1|4343.1|4343.1|4343.1|4343.1|4343.1|4343.1|0
1638871260000|2021-12-07 10:01:00|4343.12|4343.12|4342.81|4342.81|4343.12|4343.12|4342.81|4342.81|0
1638871290000|2021-12-07 10:01:30|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|0
1638871310000|2021-12-07 10:01:50|4341.87|4341.87|4341.56|4341.56|4341.87|4341.87|4341.56|4341.56|0
1638871320000|2021-12-07 10:02:00|4341.62|4341.62|4341.66|4341.66|4341.66|4341.66|4341.62|4341.62|0
1638871330000|2021-12-07 10:02:10|4342.6|4342.6|4342.6|4342.6|4342.6|4342.6|4342.6|4342.6|0
1638871340000|2021-12-07 10:02:20|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|0
1638871350000|2021-12-07 10:02:30|4342.33|4342.33|4342.8|4342.8|4342.8|4342.8|4342.33|4342.33|0
1638871360000|2021-12-07 10:02:40|4342.74|4342.74|4342.64|4342.64|4342.8|4342.8|4342.64|4342.64|0
1638871380000|2021-12-07 10:03:00|4342.41|4342.41|4342.3|4342.3|4342.41|4342.41|4342.3|4342.3|0
1638871390000|2021-12-07 10:03:10|4342.18|4342.18|4341.83|4341.83|4342.59|4342.59|4341.6|4341.6|0
1638871400000|2021-12-07 10:03:20|4341.6|4341.6|4342.54|4342.54|4342.71|4342.71|4341.54|4341.54|0
1638871410000|2021-12-07 10:03:30|4342.71|4342.71|4342.17|4342.17|4342.71|4342.71|4342.17|4342.17|0
1638871420000|2021-12-07 10:03:40|4341.25|4341.25|4341.56|4341.56|4341.56|4341.56|4340.94|4340.94|0
1638871430000|2021-12-07 10:03:50|4341.54|4341.54|4341.14|4341.14|4341.54|4341.54|4341.14|4341.14|0
1638871440000|2021-12-07 10:04:00|4341.29|4341.29|4341.29|4341.29|4341.29|4341.29|4341.29|4341.29|0
1638871450000|2021-12-07 10:04:10|4341.2|4341.2|4342.41|4342.41|4342.41|4342.41|4341.2|4341.2|0
1638871460000|2021-12-07 10:04:20|4342.59|4342.59|4342.87|4342.87|4343.04|4343.04|4342.59|4342.59|0
1638871490000|2021-12-07 10:04:50|4341.93|4341.93|4342.08|4342.08|4342.08|4342.08|4341.93|4341.93|0
1638871510000|2021-12-07 10:05:10|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|0
1638871520000|2021-12-07 10:05:20|4342.65|4342.65|4342.65|4342.65|4342.65|4342.65|4342.65|4342.65|0
1638871530000|2021-12-07 10:05:30|4342.8|4342.8|4341.7|4341.7|4342.8|4342.8|4341.7|4341.7|0
1638871560000|2021-12-07 10:06:00|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|0
1638871610000|2021-12-07 10:06:50|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|0
1638871620000|2021-12-07 10:07:00|4340.75|4340.75|4340.93|4340.93|4340.93|4340.93|4340.75|4340.75|0
1638871630000|2021-12-07 10:07:10|4341.01|4341.01|4341.29|4341.29|4341.29|4341.29|4341.01|4341.01|0
1638871640000|2021-12-07 10:07:20|4341.23|4341.23|4341.54|4341.54|4341.54|4341.54|4341.23|4341.23|0
1638871650000|2021-12-07 10:07:30|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|0
1638871660000|2021-12-07 10:07:40|4341.94|4341.94|4342.57|4342.57|4342.88|4342.88|4341.94|4341.94|0
1638871670000|2021-12-07 10:07:50|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|0
1638871680000|2021-12-07 10:08:00|4341.17|4341.17|4341.83|4341.83|4342.14|4342.14|4341.17|4341.17|0
1638871690000|2021-12-07 10:08:10|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|0
1638871700000|2021-12-07 10:08:20|4343.69|4343.69|4343.53|4343.53|4344.15|4344.15|4343.53|4343.53|0
1638871710000|2021-12-07 10:08:30|4343.84|4343.84|4343.93|4343.93|4343.93|4343.93|4343.84|4343.84|0
1638871730000|2021-12-07 10:08:50|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|0
1638871740000|2021-12-07 10:09:00|4343.35|4343.35|4343.35|4343.35|4343.35|4343.35|4343.35|4343.35|0
1638871760000|2021-12-07 10:09:20|4344.29|4344.29|4344.13|4344.13|4344.29|4344.29|4344.13|4344.13|0
1638871780000|2021-12-07 10:09:40|4344.69|4344.69|4344.31|4344.31|4344.72|4344.72|4344.31|4344.31|0
1638871790000|2021-12-07 10:09:50|4343.69|4343.69|4343.69|4343.69|4343.69|4343.69|4343.69|4343.69|0
1638871800000|2021-12-07 10:10:00|4343.38|4343.38|4342.75|4342.75|4343.38|4343.38|4342.75|4342.75|0
1638871810000|2021-12-07 10:10:10|4343.38|4343.38|4343.38|4343.38|4343.38|4343.38|4343.38|4343.38|0
1638871830000|2021-12-07 10:10:30|4343.42|4343.42|4343.42|4343.42|4343.42|4343.42|4343.42|4343.42|0
1638871840000|2021-12-07 10:10:40|4343.73|4343.73|4343.79|4343.79|4343.79|4343.79|4343.73|4343.73|0
1638871880000|2021-12-07 10:11:20|4343.16|4343.16|4343.34|4343.34|4343.34|4343.34|4343.16|4343.16|0
1638871890000|2021-12-07 10:11:30|4343.43|4343.43|4344.06|4344.06|4344.06|4344.06|4343.43|4343.43|0
1638871910000|2021-12-07 10:11:50|4344.15|4344.15|4344.16|4344.16|4344.16|4344.16|4344.15|4344.15|0
1638871930000|2021-12-07 10:12:10|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|0
1638871950000|2021-12-07 10:12:30|4344.59|4344.59|4343.96|4343.96|4344.59|4344.59|4343.96|4343.96|0
1638871960000|2021-12-07 10:12:40|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|0
1638871990000|2021-12-07 10:13:10|4343.43|4343.43|4343.43|4343.43|4343.43|4343.43|4343.43|4343.43|0
1638872000000|2021-12-07 10:13:20|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|0
1638872040000|2021-12-07 10:14:00|4342.97|4342.97|4343.01|4343.01|4343.32|4343.32|4342.97|4342.97|0
1638872070000|2021-12-07 10:14:30|4342.86|4342.86|4342.86|4342.86|4342.86|4342.86|4342.86|4342.86|0
1638872090000|2021-12-07 10:14:50|4343.03|4343.03|4342.86|4342.86|4343.03|4343.03|4342.86|4342.86|0
1638872100000|2021-12-07 10:15:00|4342.55|4342.55|4342.6|4342.6|4342.66|4342.66|4342.55|4342.55|0
1638872120000|2021-12-07 10:15:20|4341.51|4341.51|4341.35|4341.35|4341.51|4341.51|4341.34|4341.34|0
1638872130000|2021-12-07 10:15:30|4341.19|4341.19|4341.14|4341.14|4341.31|4341.31|4341.14|4341.14|0
1638872140000|2021-12-07 10:15:40|4340.82|4340.82|4340.82|4340.82|4340.82|4340.82|4340.82|4340.82|0
1638872170000|2021-12-07 10:16:10|4340.8|4340.8|4340.84|4340.84|4340.84|4340.84|4340.8|4340.8|0
1638872180000|2021-12-07 10:16:20|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|4340.23|4340.23|0
1638872200000|2021-12-07 10:16:40|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|0
1638872210000|2021-12-07 10:16:50|4340.66|4340.66|4340.81|4340.81|4340.81|4340.81|4340.66|4340.66|0
1638872220000|2021-12-07 10:17:00|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|0
1638872230000|2021-12-07 10:17:10|4341.84|4341.84|4341.53|4341.53|4341.84|4341.84|4341.53|4341.53|0
1638872240000|2021-12-07 10:17:20|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|0
1638872260000|2021-12-07 10:17:40|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|0
1638872270000|2021-12-07 10:17:50|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|0
1638872280000|2021-12-07 10:18:00|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|0
1638872290000|2021-12-07 10:18:10|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|0
1638872300000|2021-12-07 10:18:20|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|0
1638872310000|2021-12-07 10:18:30|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|0
1638872330000|2021-12-07 10:18:50|4341.27|4341.27|4341.27|4341.27|4341.27|4341.27|4341.27|4341.27|0
1638872340000|2021-12-07 10:19:00|4340.84|4340.84|4340.53|4340.53|4340.84|4340.84|4340.53|4340.53|0
1638872350000|2021-12-07 10:19:10|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|0
1638872370000|2021-12-07 10:19:30|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|0
1638872380000|2021-12-07 10:19:40|4339.76|4339.76|4340.12|4340.12|4340.12|4340.12|4339.76|4339.76|0
1638872390000|2021-12-07 10:19:50|4339.81|4339.81|4339.5|4339.5|4339.81|4339.81|4339.5|4339.5|0
1638872400000|2021-12-07 10:20:00|4339.34|4339.34|4339.19|4339.19|4339.34|4339.34|4339.19|4339.19|0
1638872410000|2021-12-07 10:20:10|4339.1|4339.1|4339.1|4339.1|4339.14|4339.14|4339.1|4339.1|0
1638872420000|2021-12-07 10:20:20|4338.47|4338.47|4338.66|4338.66|4338.66|4338.66|4338.47|4338.47|0
1638872430000|2021-12-07 10:20:30|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|0
1638872440000|2021-12-07 10:20:40|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|0
1638872450000|2021-12-07 10:20:50|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|0
1638872460000|2021-12-07 10:21:00|4337.29|4337.29|4337.29|4337.29|4337.29|4337.29|4337.29|4337.29|0
1638872500000|2021-12-07 10:21:40|4337.17|4337.17|4338.42|4338.42|4338.42|4338.42|4337.17|4337.17|0
1638872510000|2021-12-07 10:21:50|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|0
1638872520000|2021-12-07 10:22:00|4338.02|4338.02|4338.64|4338.64|4338.64|4338.64|4338.02|4338.02|0
1638872530000|2021-12-07 10:22:10|4338.73|4338.73|4338.73|4338.73|4338.83|4338.83|4338.73|4338.73|0
1638872550000|2021-12-07 10:22:30|4338.71|4338.71|4338.62|4338.62|4338.71|4338.71|4338.62|4338.62|0
1638872560000|2021-12-07 10:22:40|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|0
1638872590000|2021-12-07 10:23:10|4338.98|4338.98|4338.67|4338.67|4338.98|4338.98|4338.67|4338.67|0
1638872610000|2021-12-07 10:23:30|4338.52|4338.52|4338.48|4338.48|4338.52|4338.52|4338.48|4338.48|0
1638872620000|2021-12-07 10:23:40|4338.57|4338.57|4339.81|4339.81|4339.81|4339.81|4338.57|4338.57|0
1638872630000|2021-12-07 10:23:50|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|0
1638872640000|2021-12-07 10:24:00|4339.81|4339.81|4340.03|4340.03|4340.13|4340.13|4339.81|4339.81|0
1638872650000|2021-12-07 10:24:10|4340.35|4340.35|4339.85|4339.85|4340.35|4340.35|4339.54|4339.54|0
1638872660000|2021-12-07 10:24:20|4339.22|4339.22|4338.3|4338.3|4339.22|4339.22|4338.3|4338.3|0
1638872680000|2021-12-07 10:24:40|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|0
1638872690000|2021-12-07 10:24:50|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|0
1638872710000|2021-12-07 10:25:10|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|0
1638872730000|2021-12-07 10:25:30|4339.45|4339.45|4339.77|4339.77|4339.77|4339.77|4339.45|4339.45|0
1638872750000|2021-12-07 10:25:50|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|0
1638872770000|2021-12-07 10:26:10|4339.76|4339.76|4339.61|4339.61|4339.76|4339.76|4339.61|4339.61|0
1638872780000|2021-12-07 10:26:20|4339.92|4339.92|4339.92|4339.92|4339.92|4339.92|4339.92|4339.92|0
1638872820000|2021-12-07 10:27:00|4340|4340|4340.16|4340.16|4340.16|4340.16|4340|4340|0
1638872830000|2021-12-07 10:27:10|4339.85|4339.85|4340|4340|4340|4340|4339.85|4339.85|0
1638872840000|2021-12-07 10:27:20|4339.69|4339.69|4339.07|4339.07|4339.69|4339.69|4339.07|4339.07|0
1638872850000|2021-12-07 10:27:30|4338.83|4338.83|4338.65|4338.65|4338.83|4338.83|4338.65|4338.65|0
1638872860000|2021-12-07 10:27:40|4339.01|4339.01|4339.3|4339.3|4339.3|4339.3|4339.01|4339.01|0
1638872870000|2021-12-07 10:27:50|4339.34|4339.34|4339.61|4339.61|4339.67|4339.67|4339.34|4339.34|0
1638872890000|2021-12-07 10:28:10|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|0
1638872900000|2021-12-07 10:28:20|4339.78|4339.78|4339.62|4339.62|4339.78|4339.78|4339.62|4339.62|0
1638872920000|2021-12-07 10:28:40|4339.94|4339.94|4339|4339|4339.94|4339.94|4339|4339|0
1638872930000|2021-12-07 10:28:50|4339.31|4339.31|4339.27|4339.27|4339.31|4339.31|4339.27|4339.27|0
1638872940000|2021-12-07 10:29:00|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|0
1638872950000|2021-12-07 10:29:10|4339.11|4339.11|4339.17|4339.17|4339.17|4339.17|4339.11|4339.11|0
1638872970000|2021-12-07 10:29:30|4338.86|4338.86|4339.18|4339.18|4339.49|4339.49|4338.86|4338.86|0
1638872980000|2021-12-07 10:29:40|4339.08|4339.08|4338.21|4338.21|4339.08|4339.08|4338.21|4338.21|0
1638873010000|2021-12-07 10:30:10|4337.59|4337.59|4337.44|4337.44|4337.59|4337.59|4337.44|4337.44|0
1638873030000|2021-12-07 10:30:30|4337.38|4337.38|4337.22|4337.22|4337.38|4337.38|4337.22|4337.22|0
1638873040000|2021-12-07 10:30:40|4337.07|4337.07|4337.07|4337.07|4337.07|4337.07|4337.07|4337.07|0
1638873050000|2021-12-07 10:30:50|4336.92|4336.92|4337.03|4337.03|4337.03|4337.03|4336.92|4336.92|0
1638873060000|2021-12-07 10:31:00|4336.94|4336.94|4337.41|4337.41|4337.57|4337.57|4336.94|4336.94|0
1638873090000|2021-12-07 10:31:30|4337.35|4337.35|4336.73|4336.73|4337.35|4337.35|4336.73|4336.73|0
1638873110000|2021-12-07 10:31:50|4336.58|4336.58|4336.58|4336.58|4336.73|4336.73|4336.58|4336.58|0
1638873120000|2021-12-07 10:32:00|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|0
1638873130000|2021-12-07 10:32:10|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|0
1638873150000|2021-12-07 10:32:30|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|0
1638873180000|2021-12-07 10:33:00|4336.56|4336.56|4335.7|4335.7|4336.56|4336.56|4335.55|4335.55|0
1638873190000|2021-12-07 10:33:10|4336.01|4336.01|4336.32|4336.32|4336.32|4336.32|4336.01|4336.01|0
1638873200000|2021-12-07 10:33:20|4336.78|4336.78|4337.25|4337.25|4337.25|4337.25|4336.78|4336.78|0
1638873210000|2021-12-07 10:33:30|4337.87|4337.87|4337.72|4337.72|4337.87|4337.87|4337.72|4337.72|0
1638873220000|2021-12-07 10:33:40|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|0
1638873240000|2021-12-07 10:34:00|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|0
1638873250000|2021-12-07 10:34:10|4336.82|4336.82|4336.97|4336.97|4336.97|4336.97|4336.82|4336.82|0
1638873280000|2021-12-07 10:34:40|4337.12|4337.12|4336.82|4336.82|4337.12|4337.12|4336.82|4336.82|0
1638873290000|2021-12-07 10:34:50|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|0
1638873300000|2021-12-07 10:35:00|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|0
1638873310000|2021-12-07 10:35:10|4336.88|4336.88|4336.88|4336.88|4336.88|4336.88|4336.88|4336.88|0
1638873320000|2021-12-07 10:35:20|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|0
1638873330000|2021-12-07 10:35:30|4336.91|4336.91|4336.6|4336.6|4336.91|4336.91|4336.6|4336.6|0
1638873350000|2021-12-07 10:35:50|4336.55|4336.55|4336.58|4336.58|4336.58|4336.58|4336.55|4336.55|0
1638873370000|2021-12-07 10:36:10|4335.95|4335.95|4335.96|4335.96|4336.58|4336.58|4335.95|4335.95|0
1638873380000|2021-12-07 10:36:20|4335.81|4335.81|4335.55|4335.55|4335.81|4335.81|4335.5|4335.5|0
1638873390000|2021-12-07 10:36:30|4335.7|4335.7|4336.01|4336.01|4336.01|4336.01|4335.7|4335.7|0
1638873400000|2021-12-07 10:36:40|4336.17|4336.17|4336.63|4336.63|4336.63|4336.63|4336.17|4336.17|0
1638873410000|2021-12-07 10:36:50|4336.26|4336.26|4336.26|4336.26|4336.26|4336.26|4336.26|4336.26|0
1638873420000|2021-12-07 10:37:00|4336.57|4336.57|4336.54|4336.54|4336.57|4336.57|4336.54|4336.54|0
1638873430000|2021-12-07 10:37:10|4336.45|4336.45|4336|4336|4336.45|4336.45|4336|4336|0
1638873450000|2021-12-07 10:37:30|4335.06|4335.06|4334.75|4334.75|4335.06|4335.06|4334.75|4334.75|0
1638873460000|2021-12-07 10:37:40|4334.6|4334.6|4334.6|4334.6|4334.6|4334.6|4334.6|4334.6|0
1638873480000|2021-12-07 10:38:00|4335.22|4335.22|4335.16|4335.16|4335.22|4335.22|4335.16|4335.16|0
1638873500000|2021-12-07 10:38:20|4335.07|4335.07|4334.6|4334.6|4335.07|4335.07|4334.6|4334.6|0
1638873570000|2021-12-07 10:39:30|4334.78|4334.78|4334.67|4334.67|4335.13|4335.13|4334.67|4334.67|0
1638873580000|2021-12-07 10:39:40|4334.55|4334.55|4335.1|4335.1|4335.35|4335.35|4334.55|4334.55|0
1638873590000|2021-12-07 10:39:50|4334.95|4334.95|4334.76|4334.76|4334.95|4334.95|4334.76|4334.76|0
1638873600000|2021-12-07 10:40:00|4334.69|4334.69|4334.67|4334.67|4334.69|4334.69|4334.67|4334.67|0
1638873630000|2021-12-07 10:40:30|4334.82|4334.82|4334.82|4334.82|4334.82|4334.82|4334.82|4334.82|0
1638873650000|2021-12-07 10:40:50|4334.97|4334.97|4335.13|4335.13|4335.13|4335.13|4334.97|4334.97|0
1638873690000|2021-12-07 10:41:30|4334.83|4334.83|4334.93|4334.93|4335.08|4335.08|4334.77|4334.77|0
1638873700000|2021-12-07 10:41:40|4335.08|4335.08|4335.29|4335.29|4335.29|4335.29|4335.08|4335.08|0
1638873720000|2021-12-07 10:42:00|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|0
1638873730000|2021-12-07 10:42:10|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|0
1638873740000|2021-12-07 10:42:20|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|0
1638873750000|2021-12-07 10:42:30|4334.67|4334.67|4334.82|4334.82|4334.82|4334.82|4334.67|4334.67|0
1638873770000|2021-12-07 10:42:50|4335|4335|4335.06|4335.06|4335.06|4335.06|4334.88|4334.88|0
1638873780000|2021-12-07 10:43:00|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|0
1638873790000|2021-12-07 10:43:10|4336|4336|4336.06|4336.06|4336.06|4336.06|4336|4336|0
1638873800000|2021-12-07 10:43:20|4336.21|4336.21|4336.54|4336.54|4336.54|4336.54|4336.21|4336.21|0
1638873810000|2021-12-07 10:43:30|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|0
1638873820000|2021-12-07 10:43:40|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|0
1638873840000|2021-12-07 10:44:00|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|0
1638873870000|2021-12-07 10:44:30|4337.37|4337.37|4337.83|4337.83|4337.83|4337.83|4337.37|4337.37|0
1638873880000|2021-12-07 10:44:40|4337.99|4337.99|4337.68|4337.68|4337.99|4337.99|4337.68|4337.68|0
1638873910000|2021-12-07 10:45:10|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|0
1638873920000|2021-12-07 10:45:20|4338.23|4338.23|4338.23|4338.23|4338.23|4338.23|4338.23|4338.23|0
1638873930000|2021-12-07 10:45:30|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|0
1638873940000|2021-12-07 10:45:40|4338.24|4338.24|4338.7|4338.7|4338.7|4338.7|4338.24|4338.24|0
1638873950000|2021-12-07 10:45:50|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|0
1638873960000|2021-12-07 10:46:00|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.72|4338.72|0
1638873970000|2021-12-07 10:46:10|4338.72|4338.72|4338.63|4338.63|4338.72|4338.72|4338.63|4338.63|0
1638873980000|2021-12-07 10:46:20|4338.44|4338.44|4338.85|4338.85|4338.85|4338.85|4338.44|4338.44|0
1638873990000|2021-12-07 10:46:30|4338.54|4338.54|4337.91|4337.91|4338.54|4338.54|4337.91|4337.91|0
1638874000000|2021-12-07 10:46:40|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|0
1638874010000|2021-12-07 10:46:50|4338.07|4338.07|4337.92|4337.92|4338.07|4338.07|4337.92|4337.92|0
1638874020000|2021-12-07 10:47:00|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|0
1638874030000|2021-12-07 10:47:10|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|0
1638874040000|2021-12-07 10:47:20|4338.23|4338.23|4338.14|4338.14|4338.23|4338.23|4338.14|4338.14|0
1638874050000|2021-12-07 10:47:30|4338.23|4338.23|4338.14|4338.14|4338.23|4338.23|4338.14|4338.14|0
1638874060000|2021-12-07 10:47:40|4338.04|4338.04|4338.23|4338.23|4338.23|4338.23|4338.04|4338.04|0
1638874070000|2021-12-07 10:47:50|4338.14|4338.14|4338.14|4338.14|4338.23|4338.23|4338.14|4338.14|0
1638874080000|2021-12-07 10:48:00|4338.23|4338.23|4338.04|4338.04|4338.32|4338.32|4338.04|4338.04|0
1638874090000|2021-12-07 10:48:10|4338.32|4338.32|4338.6|4338.6|4338.6|4338.6|4338.32|4338.32|0
1638874110000|2021-12-07 10:48:30|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|0
1638874160000|2021-12-07 10:49:20|4338.63|4338.63|4338.48|4338.48|4338.63|4338.63|4338.48|4338.48|0
1638874170000|2021-12-07 10:49:30|4338.17|4338.17|4337.99|4337.99|4338.17|4338.17|4337.99|4337.99|0
1638874180000|2021-12-07 10:49:40|4338.61|4338.61|4338.66|4338.66|4338.66|4338.66|4338.61|4338.61|0
1638874210000|2021-12-07 10:50:10|4338.75|4338.75|4337.81|4337.81|4338.75|4338.75|4337.81|4337.81|0
1638874220000|2021-12-07 10:50:20|4337.98|4337.98|4338.89|4338.89|4338.89|4338.89|4337.98|4337.98|0
1638874230000|2021-12-07 10:50:30|4338.98|4338.98|4338.81|4338.81|4338.98|4338.98|4338.66|4338.66|0
1638874240000|2021-12-07 10:50:40|4338.66|4338.66|4336.45|4336.45|4338.66|4338.66|4335.99|4335.99|0
1638874250000|2021-12-07 10:50:50|4336.76|4336.76|4337.23|4337.23|4337.23|4337.23|4336.76|4336.76|0
1638874260000|2021-12-07 10:51:00|4337.27|4337.27|4336.81|4336.81|4337.27|4337.27|4336.81|4336.81|0
1638874270000|2021-12-07 10:51:10|4336.91|4336.91|4336.91|4336.91|4336.91|4336.91|4336.91|4336.91|0
1638874290000|2021-12-07 10:51:30|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|0
1638874300000|2021-12-07 10:51:40|4336.44|4336.44|4336.29|4336.29|4336.44|4336.44|4336.29|4336.29|0
1638874310000|2021-12-07 10:51:50|4335.97|4335.97|4334.72|4334.72|4335.97|4335.97|4334.72|4334.72|0
1638874320000|2021-12-07 10:52:00|4334.82|4334.82|4334.91|4334.91|4334.91|4334.91|4334.63|4334.63|0
1638874330000|2021-12-07 10:52:10|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|0
1638874340000|2021-12-07 10:52:20|4335.44|4335.44|4335.29|4335.29|4335.6|4335.6|4335.29|4335.29|0
1638874350000|2021-12-07 10:52:30|4335.21|4335.21|4335.21|4335.21|4335.21|4335.21|4335.21|4335.21|0
1638874360000|2021-12-07 10:52:40|4335.12|4335.12|4334.85|4334.85|4335.12|4335.12|4334.85|4334.85|0
1638874380000|2021-12-07 10:53:00|4335.16|4335.16|4335.25|4335.25|4335.25|4335.25|4334.85|4334.85|0
1638874390000|2021-12-07 10:53:10|4335.4|4335.4|4335.56|4335.56|4335.56|4335.56|4335.4|4335.4|0
1638874400000|2021-12-07 10:53:20|4335.51|4335.51|4335.2|4335.2|4335.51|4335.51|4335.2|4335.2|0
1638874410000|2021-12-07 10:53:30|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|0
1638874420000|2021-12-07 10:53:40|4334.82|4334.82|4334.38|4334.38|4334.82|4334.82|4334.38|4334.38|0
1638874430000|2021-12-07 10:53:50|4334.2|4334.2|4333.74|4333.74|4334.2|4334.2|4333.74|4333.74|0
1638874440000|2021-12-07 10:54:00|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|0
1638874460000|2021-12-07 10:54:20|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|0
1638874480000|2021-12-07 10:54:40|4332.87|4332.87|4332.72|4332.72|4332.87|4332.87|4332.72|4332.72|0
1638874490000|2021-12-07 10:54:50|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|0
1638874500000|2021-12-07 10:55:00|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|0
1638874510000|2021-12-07 10:55:10|4333.3|4333.3|4333.76|4333.76|4333.76|4333.76|4333.3|4333.3|0
1638874530000|2021-12-07 10:55:30|4333.61|4333.61|4333.61|4333.61|4333.61|4333.61|4333.61|4333.61|0
1638874550000|2021-12-07 10:55:50|4332.99|4332.99|4332.67|4332.67|4332.99|4332.99|4332.67|4332.67|0
1638874590000|2021-12-07 10:56:30|4332.99|4332.99|4332.72|4332.72|4333.04|4333.04|4332.72|4332.72|0
1638874600000|2021-12-07 10:56:40|4332.41|4332.41|4332.26|4332.26|4332.6|4332.6|4332.26|4332.26|0
1638874620000|2021-12-07 10:57:00|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|0
1638874630000|2021-12-07 10:57:10|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|0
1638874650000|2021-12-07 10:57:30|4331.79|4331.79|4332.1|4332.1|4332.1|4332.1|4331.79|4331.79|0
1638874660000|2021-12-07 10:57:40|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|0
1638874680000|2021-12-07 10:58:00|4331.21|4331.21|4330.51|4330.51|4331.21|4331.21|4330.51|4330.51|0
1638874690000|2021-12-07 10:58:10|4330.66|4330.66|4330.71|4330.71|4330.71|4330.71|4330.66|4330.66|0
1638874700000|2021-12-07 10:58:20|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|0
1638874720000|2021-12-07 10:58:40|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|0
1638874750000|2021-12-07 10:59:10|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|0
1638874760000|2021-12-07 10:59:20|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|0
1638874770000|2021-12-07 10:59:30|4330.44|4330.44|4330.38|4330.38|4330.44|4330.44|4330.38|4330.38|0
1638874780000|2021-12-07 10:59:40|4330.29|4330.29|4330.56|4330.56|4330.56|4330.56|4330.29|4330.29|0
1638874790000|2021-12-07 10:59:50|4330.64|4330.64|4330.82|4330.82|4330.82|4330.82|4330.64|4330.64|0
1638874800000|2021-12-07 11:00:00|4330.94|4330.94|4331.25|4331.25|4331.25|4331.25|4330.94|4330.94|0
1638874810000|2021-12-07 11:00:10|4330.94|4330.94|4330.63|4330.63|4330.94|4330.94|4330.63|4330.63|0
1638874840000|2021-12-07 11:00:40|4330.31|4330.31|4330.22|4330.22|4330.31|4330.31|4330.22|4330.22|0
1638874870000|2021-12-07 11:01:10|4330.53|4330.53|4330.22|4330.22|4330.53|4330.53|4330.22|4330.22|0
1638874880000|2021-12-07 11:01:20|4329.45|4329.45|4329.91|4329.91|4329.91|4329.91|4329.45|4329.45|0
1638874890000|2021-12-07 11:01:30|4329.61|4329.61|4328.98|4328.98|4329.61|4329.61|4328.98|4328.98|0
1638874900000|2021-12-07 11:01:40|4328.67|4328.67|4328.36|4328.36|4328.67|4328.67|4328.36|4328.36|0
1638874910000|2021-12-07 11:01:50|4328.27|4328.27|4327.71|4327.71|4328.27|4328.27|4327.71|4327.71|0
1638874920000|2021-12-07 11:02:00|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|0
1638874930000|2021-12-07 11:02:10|4328.11|4328.11|4328.11|4328.11|4328.11|4328.11|4328.11|4328.11|0
1638874940000|2021-12-07 11:02:20|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|0
1638874950000|2021-12-07 11:02:30|4328.39|4328.39|4328.08|4328.08|4328.39|4328.39|4328.08|4328.08|0
1638874960000|2021-12-07 11:02:40|4328.26|4328.26|4328.14|4328.14|4328.26|4328.26|4328.14|4328.14|0
1638874980000|2021-12-07 11:03:00|4327.98|4327.98|4327.83|4327.83|4327.98|4327.98|4327.83|4327.83|0
1638874990000|2021-12-07 11:03:10|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|0
1638875000000|2021-12-07 11:03:20|4328.23|4328.23|4327.76|4327.76|4328.23|4328.23|4327.6|4327.6|0
1638875010000|2021-12-07 11:03:30|4327.81|4327.81|4327.97|4327.97|4328.13|4328.13|4327.81|4327.81|0
1638875030000|2021-12-07 11:03:50|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|0
1638875080000|2021-12-07 11:04:40|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|0
1638875100000|2021-12-07 11:05:00|4327.2|4327.2|4327.05|4327.05|4327.2|4327.2|4327.05|4327.05|0
1638875110000|2021-12-07 11:05:10|4326.42|4326.42|4327.2|4327.2|4327.2|4327.2|4326.42|4326.42|0
1638875120000|2021-12-07 11:05:20|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|0
1638875130000|2021-12-07 11:05:30|4327.09|4327.09|4326.94|4326.94|4327.09|4327.09|4326.94|4326.94|0
1638875150000|2021-12-07 11:05:50|4326.84|4326.84|4326.84|4326.84|4326.84|4326.84|4326.84|4326.84|0
1638875160000|2021-12-07 11:06:00|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|0
1638875180000|2021-12-07 11:06:20|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|0
1638875190000|2021-12-07 11:06:30|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|0
1638875200000|2021-12-07 11:06:40|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|4326.07|4326.07|0
1638875210000|2021-12-07 11:06:50|4326.55|4326.55|4326.38|4326.38|4326.93|4326.93|4326.38|4326.38|0
1638875220000|2021-12-07 11:07:00|4326.07|4326.07|4325.8|4325.8|4326.16|4326.16|4325.8|4325.8|0
1638875230000|2021-12-07 11:07:10|4325.85|4325.85|4326.16|4326.16|4326.16|4326.16|4325.85|4325.85|0
1638875240000|2021-12-07 11:07:20|4326.47|4326.47|4326.16|4326.16|4326.47|4326.47|4326.16|4326.16|0
1638875250000|2021-12-07 11:07:30|4326.47|4326.47|4326.47|4326.47|4326.47|4326.47|4326.47|4326.47|0
1638875260000|2021-12-07 11:07:40|4326.16|4326.16|4326.03|4326.03|4326.16|4326.16|4326.03|4326.03|0
1638875280000|2021-12-07 11:08:00|4326.34|4326.34|4326.96|4326.96|4326.96|4326.96|4326.34|4326.34|0
1638875300000|2021-12-07 11:08:20|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|0
1638875310000|2021-12-07 11:08:30|4327.06|4327.06|4326.9|4326.9|4327.06|4327.06|4326.9|4326.9|0
1638875330000|2021-12-07 11:08:50|4327.02|4327.02|4326.96|4326.96|4327.02|4327.02|4326.96|4326.96|0
1638875340000|2021-12-07 11:09:00|4327.11|4327.11|4327.11|4327.11|4327.27|4327.27|4327.11|4327.11|0
1638875350000|2021-12-07 11:09:10|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|0
1638875370000|2021-12-07 11:09:30|4328.36|4328.36|4329.14|4329.14|4329.14|4329.14|4328.36|4328.36|0
1638875380000|2021-12-07 11:09:40|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.52|4328.52|0
1638875390000|2021-12-07 11:09:50|4329.14|4329.14|4329.14|4329.14|4329.2|4329.2|4329.14|4329.14|0
1638875410000|2021-12-07 11:10:10|4329.45|4329.45|4329.61|4329.61|4329.61|4329.61|4329.45|4329.45|0
1638875420000|2021-12-07 11:10:20|4329.45|4329.45|4329.58|4329.58|4329.58|4329.58|4329.3|4329.3|0
1638875440000|2021-12-07 11:10:40|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|0
1638875450000|2021-12-07 11:10:50|4329.76|4329.76|4329.92|4329.92|4329.92|4329.92|4329.76|4329.76|0
1638875460000|2021-12-07 11:11:00|4330.54|4330.54|4330.45|4330.45|4330.76|4330.76|4330.45|4330.45|0
1638875470000|2021-12-07 11:11:10|4330.3|4330.3|4330.3|4330.3|4330.3|4330.3|4330.3|4330.3|0
1638875480000|2021-12-07 11:11:20|4330.45|4330.45|4329.99|4329.99|4330.45|4330.45|4329.99|4329.99|0
1638875490000|2021-12-07 11:11:30|4329.68|4329.68|4329.36|4329.36|4329.68|4329.68|4329.36|4329.36|0
1638875500000|2021-12-07 11:11:40|4328.74|4328.74|4329.36|4329.36|4329.36|4329.36|4328.74|4328.74|0
1638875540000|2021-12-07 11:12:20|4329.27|4329.27|4328.72|4328.72|4329.27|4329.27|4328.65|4328.65|0
1638875590000|2021-12-07 11:13:10|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|0
1638875630000|2021-12-07 11:13:50|4328.97|4328.97|4328.91|4328.91|4328.97|4328.97|4328.91|4328.91|0
1638875650000|2021-12-07 11:14:10|4329.23|4329.23|4328.91|4328.91|4329.23|4329.23|4328.91|4328.91|0
1638875660000|2021-12-07 11:14:20|4328.96|4328.96|4329.14|4329.14|4329.14|4329.14|4328.96|4328.96|0
1638875670000|2021-12-07 11:14:30|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|0
1638875680000|2021-12-07 11:14:40|4328.2|4328.2|4328.08|4328.08|4328.2|4328.2|4327.89|4327.89|0
1638875700000|2021-12-07 11:15:00|4328.7|4328.7|4328.7|4328.7|4328.85|4328.85|4328.7|4328.7|0
1638875710000|2021-12-07 11:15:10|4329.64|4329.64|4330.1|4330.1|4330.1|4330.1|4329.64|4329.64|0
1638875720000|2021-12-07 11:15:20|4329.79|4329.79|4330.1|4330.1|4330.1|4330.1|4329.79|4329.79|0
1638875730000|2021-12-07 11:15:30|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|0
1638875740000|2021-12-07 11:15:40|4329.89|4329.89|4329.81|4329.81|4329.89|4329.89|4329.71|4329.71|0
1638875760000|2021-12-07 11:16:00|4329.18|4329.18|4328.87|4328.87|4329.18|4329.18|4328.87|4328.87|0
1638875820000|2021-12-07 11:17:00|4328.56|4328.56|4328.47|4328.47|4328.56|4328.56|4328.47|4328.47|0
1638875830000|2021-12-07 11:17:10|4328.56|4328.56|4328.41|4328.41|4328.56|4328.56|4328.41|4328.41|0
1638875850000|2021-12-07 11:17:30|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|0
1638875880000|2021-12-07 11:18:00|4328.65|4328.65|4328.76|4328.76|4328.76|4328.76|4328.65|4328.65|0
1638875890000|2021-12-07 11:18:10|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|0
1638875920000|2021-12-07 11:18:40|4329.23|4329.23|4329.28|4329.28|4329.32|4329.32|4329.23|4329.23|0
1638875940000|2021-12-07 11:19:00|4329.59|4329.59|4328.65|4328.65|4329.59|4329.59|4328.65|4328.65|0
1638875950000|2021-12-07 11:19:10|4328.81|4328.81|4328.5|4328.5|4328.81|4328.81|4328.5|4328.5|0
1638876040000|2021-12-07 11:20:40|4328.31|4328.31|4328.89|4328.89|4328.89|4328.89|4328.31|4328.31|0
1638876050000|2021-12-07 11:20:50|4328.74|4328.74|4329.45|4329.45|4330.22|4330.22|4328.74|4328.74|0
1638876060000|2021-12-07 11:21:00|4329.76|4329.76|4329.76|4329.76|4329.76|4329.76|4329.76|4329.76|0
1638876080000|2021-12-07 11:21:20|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|0
1638876110000|2021-12-07 11:21:50|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|0
1638876120000|2021-12-07 11:22:00|4330.14|4330.14|4329.85|4329.85|4330.16|4330.16|4329.85|4329.85|0
1638876130000|2021-12-07 11:22:10|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|0
1638876140000|2021-12-07 11:22:20|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|0
1638876150000|2021-12-07 11:22:30|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|0
1638876160000|2021-12-07 11:22:40|4328.89|4328.89|4328.53|4328.53|4328.89|4328.89|4328.53|4328.53|0
1638876190000|2021-12-07 11:23:10|4328.61|4328.61|4328.68|4328.68|4328.68|4328.68|4328.61|4328.61|0
1638876200000|2021-12-07 11:23:20|4328.37|4328.37|4328.37|4328.37|4328.37|4328.37|4328.37|4328.37|0
1638876210000|2021-12-07 11:23:30|4328.22|4328.22|4328.07|4328.07|4328.22|4328.22|4328.07|4328.07|0
1638876220000|2021-12-07 11:23:40|4327.97|4327.97|4328.59|4328.59|4328.59|4328.59|4327.97|4327.97|0
1638876240000|2021-12-07 11:24:00|4328.48|4328.48|4327.85|4327.85|4328.48|4328.48|4327.85|4327.85|0
1638876250000|2021-12-07 11:24:10|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|4327.8|0
1638876270000|2021-12-07 11:24:30|4327.92|4327.92|4327.43|4327.43|4327.92|4327.92|4327.43|4327.43|0
1638876290000|2021-12-07 11:24:50|4327.38|4327.38|4327.52|4327.52|4327.52|4327.52|4327.38|4327.38|0
1638876300000|2021-12-07 11:25:00|4327.06|4327.06|4327.22|4327.22|4327.22|4327.22|4327.06|4327.06|0
1638876310000|2021-12-07 11:25:10|4327.52|4327.52|4327.37|4327.37|4327.52|4327.52|4327.37|4327.37|0
1638876320000|2021-12-07 11:25:20|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|0
1638876350000|2021-12-07 11:25:50|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|0
1638876360000|2021-12-07 11:26:00|4327.37|4327.37|4327.84|4327.84|4327.84|4327.84|4327.37|4327.37|0
1638876370000|2021-12-07 11:26:10|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|0
1638876380000|2021-12-07 11:26:20|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|0
1638876390000|2021-12-07 11:26:30|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|0
1638876430000|2021-12-07 11:27:10|4327.68|4327.68|4327.52|4327.52|4327.68|4327.68|4327.52|4327.52|0
1638876440000|2021-12-07 11:27:20|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|0
1638876450000|2021-12-07 11:27:30|4327.66|4327.66|4327.51|4327.51|4327.66|4327.66|4327.51|4327.51|0
1638876480000|2021-12-07 11:28:00|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|0
1638876500000|2021-12-07 11:28:20|4328.6|4328.6|4329.09|4329.09|4329.09|4329.09|4328.6|4328.6|0
1638876510000|2021-12-07 11:28:30|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|0
1638876520000|2021-12-07 11:28:40|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|0
1638876530000|2021-12-07 11:28:50|4329.87|4329.87|4329.57|4329.57|4329.87|4329.87|4329.57|4329.57|0
1638876540000|2021-12-07 11:29:00|4329.38|4329.38|4329.38|4329.38|4329.38|4329.38|4329.38|4329.38|0
1638876560000|2021-12-07 11:29:20|4329.21|4329.21|4329.09|4329.09|4329.21|4329.21|4329.09|4329.09|0
1638876570000|2021-12-07 11:29:30|4329.4|4329.4|4328.78|4328.78|4329.4|4329.4|4328.78|4328.78|0
1638876590000|2021-12-07 11:29:50|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|0
1638876600000|2021-12-07 11:30:00|4328.75|4328.75|4328.73|4328.73|4328.75|4328.75|4328.73|4328.73|0
1638876620000|2021-12-07 11:30:20|4329.45|4329.45|4328.98|4328.98|4329.45|4329.45|4328.98|4328.98|0
1638876630000|2021-12-07 11:30:30|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|0
1638876650000|2021-12-07 11:30:50|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|0
1638876680000|2021-12-07 11:31:20|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|0
1638876690000|2021-12-07 11:31:30|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|0
1638876700000|2021-12-07 11:31:40|4328.42|4328.42|4328.27|4328.27|4328.42|4328.42|4328.27|4328.27|0
1638876720000|2021-12-07 11:32:00|4328.12|4328.12|4327.63|4327.63|4328.12|4328.12|4327.32|4327.32|0
1638876740000|2021-12-07 11:32:20|4327.78|4327.78|4327.79|4327.79|4327.79|4327.79|4327.47|4327.47|0
1638876780000|2021-12-07 11:33:00|4327.88|4327.88|4326.94|4326.94|4327.88|4327.88|4326.94|4326.94|0
1638876790000|2021-12-07 11:33:10|4326.53|4326.53|4326.44|4326.44|4326.53|4326.53|4326.44|4326.44|0
1638876800000|2021-12-07 11:33:20|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|0
1638876840000|2021-12-07 11:34:00|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|0
1638876850000|2021-12-07 11:34:10|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|0
1638876860000|2021-12-07 11:34:20|4327.5|4327.5|4327.65|4327.65|4327.65|4327.65|4327.5|4327.5|0
1638876870000|2021-12-07 11:34:30|4327.5|4327.5|4327.03|4327.03|4327.5|4327.5|4327.03|4327.03|0
1638876880000|2021-12-07 11:34:40|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|0
1638876890000|2021-12-07 11:34:50|4326.57|4326.57|4326.07|4326.07|4326.57|4326.57|4326.07|4326.07|0
1638876920000|2021-12-07 11:35:20|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|0
1638876930000|2021-12-07 11:35:30|4326.3|4326.3|4326.23|4326.23|4326.54|4326.54|4326.19|4326.19|0
1638876940000|2021-12-07 11:35:40|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|0
1638876950000|2021-12-07 11:35:50|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|0
1638876980000|2021-12-07 11:36:20|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|0
1638876990000|2021-12-07 11:36:30|4327.01|4327.01|4326.69|4326.69|4327.01|4327.01|4326.69|4326.69|0
1638877000000|2021-12-07 11:36:40|4326.79|4326.79|4326.76|4326.76|4326.79|4326.79|4326.71|4326.71|0
1638877010000|2021-12-07 11:36:50|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|0
1638877040000|2021-12-07 11:37:20|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|0
1638877070000|2021-12-07 11:37:50|4326.43|4326.43|4326.25|4326.25|4326.43|4326.43|4326.25|4326.25|0
1638877080000|2021-12-07 11:38:00|4326.1|4326.1|4325.17|4325.17|4326.1|4326.1|4325.17|4325.17|0
1638877110000|2021-12-07 11:38:30|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|0
1638877120000|2021-12-07 11:38:40|4325.08|4325.08|4324.62|4324.62|4325.08|4325.08|4324.62|4324.62|0
1638877130000|2021-12-07 11:38:50|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|0
1638877140000|2021-12-07 11:39:00|4323.68|4323.68|4323.68|4323.68|4323.68|4323.68|4323.68|4323.68|0
1638877170000|2021-12-07 11:39:30|4323.52|4323.52|4323.98|4323.98|4323.98|4323.98|4323.52|4323.52|0
1638877180000|2021-12-07 11:39:40|4324.14|4324.14|4323.68|4323.68|4324.14|4324.14|4323.68|4323.68|0
1638877200000|2021-12-07 11:40:00|4323.85|4323.85|4323.76|4323.76|4323.85|4323.85|4323.76|4323.76|0
1638877240000|2021-12-07 11:40:40|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|0
1638877250000|2021-12-07 11:40:50|4323.54|4323.54|4323.76|4323.76|4323.76|4323.76|4323.54|4323.54|0
1638877260000|2021-12-07 11:41:00|4323.61|4323.61|4323.54|4323.54|4323.61|4323.61|4323.45|4323.45|0
1638877270000|2021-12-07 11:41:10|4323.69|4323.69|4323.85|4323.85|4323.85|4323.85|4323.54|4323.54|0
1638877300000|2021-12-07 11:41:40|4322.91|4322.91|4323.22|4323.22|4323.22|4323.22|4322.91|4322.91|0
1638877310000|2021-12-07 11:41:50|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|0
1638877320000|2021-12-07 11:42:00|4323.54|4323.54|4323.38|4323.38|4323.54|4323.54|4323.38|4323.38|0
1638877370000|2021-12-07 11:42:50|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|0
1638877380000|2021-12-07 11:43:00|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|0
1638877390000|2021-12-07 11:43:10|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|0
1638877400000|2021-12-07 11:43:20|4323.43|4323.43|4323.48|4323.48|4323.6|4323.6|4323.43|4323.43|0
1638877410000|2021-12-07 11:43:30|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|0
1638877430000|2021-12-07 11:43:50|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|0
1638877440000|2021-12-07 11:44:00|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|0
1638877450000|2021-12-07 11:44:10|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|0
1638877460000|2021-12-07 11:44:20|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|0
1638877500000|2021-12-07 11:45:00|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|0
1638877530000|2021-12-07 11:45:30|4324.31|4324.31|4324.31|4324.31|4324.31|4324.31|4324.31|4324.31|0
1638877540000|2021-12-07 11:45:40|4324.94|4324.94|4324.85|4324.85|4324.94|4324.94|4324.85|4324.85|0
1638877550000|2021-12-07 11:45:50|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|0
1638877560000|2021-12-07 11:46:00|4324.71|4324.71|4324.59|4324.59|4324.71|4324.71|4324.59|4324.59|0
1638877580000|2021-12-07 11:46:20|4324.28|4324.28|4324.13|4324.13|4324.43|4324.43|4324.13|4324.13|0
1638877650000|2021-12-07 11:47:30|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|0
1638877660000|2021-12-07 11:47:40|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|0
1638877700000|2021-12-07 11:48:20|4323.62|4323.62|4323.74|4323.74|4323.74|4323.74|4323.62|4323.62|0
1638877710000|2021-12-07 11:48:30|4323.83|4323.83|4323.83|4323.83|4323.83|4323.83|4323.83|4323.83|0
1638877730000|2021-12-07 11:48:50|4323.68|4323.68|4323.62|4323.62|4323.68|4323.68|4323.62|4323.62|0
1638877780000|2021-12-07 11:49:40|4323.7|4323.7|4323.74|4323.74|4323.78|4323.78|4323.7|4323.7|0
1638877810000|2021-12-07 11:50:10|4323.86|4323.86|4323.64|4323.64|4323.86|4323.86|4323.55|4323.55|0
1638877820000|2021-12-07 11:50:20|4323.95|4323.95|4323.95|4323.95|4323.95|4323.95|4323.95|4323.95|0
1638877840000|2021-12-07 11:50:40|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|0
1638877890000|2021-12-07 11:51:30|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|0
1638877900000|2021-12-07 11:51:40|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|0
1638877920000|2021-12-07 11:52:00|4323.9|4323.9|4322.9|4322.9|4323.9|4323.9|4322.9|4322.9|0
1638877950000|2021-12-07 11:52:30|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|0
1638877970000|2021-12-07 11:52:50|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|0
1638877980000|2021-12-07 11:53:00|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|0
1638878050000|2021-12-07 11:54:10|4322.66|4322.66|4322.97|4322.97|4322.97|4322.97|4322.66|4322.66|0
1638878060000|2021-12-07 11:54:20|4322.66|4322.66|4322.76|4322.76|4322.76|4322.76|4322.66|4322.66|0
1638878070000|2021-12-07 11:54:30|4323.07|4323.07|4323.16|4323.16|4323.16|4323.16|4323.07|4323.07|0
1638878100000|2021-12-07 11:55:00|4323.47|4323.47|4323.53|4323.53|4323.53|4323.53|4323.47|4323.47|0
1638878110000|2021-12-07 11:55:10|4323.44|4323.44|4323.04|4323.04|4323.44|4323.44|4323.04|4323.04|0
1638878160000|2021-12-07 11:56:00|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|0
1638878190000|2021-12-07 11:56:30|4323.04|4323.04|4322.73|4322.73|4323.04|4323.04|4322.73|4322.73|0
1638878210000|2021-12-07 11:56:50|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|0
1638878220000|2021-12-07 11:57:00|4322.51|4322.51|4322.66|4322.66|4322.66|4322.66|4322.51|4322.51|0
1638878250000|2021-12-07 11:57:30|4322.03|4322.03|4321.86|4321.86|4322.03|4322.03|4321.86|4321.86|0
1638878260000|2021-12-07 11:57:40|4321.55|4321.55|4321.86|4321.86|4321.86|4321.86|4321.55|4321.55|0
1638878280000|2021-12-07 11:58:00|4321.55|4321.55|4321.39|4321.39|4321.55|4321.55|4321.24|4321.24|0
1638878330000|2021-12-07 11:58:50|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|0
1638878350000|2021-12-07 11:59:10|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|0
1638878360000|2021-12-07 11:59:20|4321.01|4321.01|4320.74|4320.74|4321.06|4321.06|4320.74|4320.74|0
1638878380000|2021-12-07 11:59:40|4320.44|4320.44|4320.59|4320.59|4320.59|4320.59|4320.44|4320.44|0
1638878390000|2021-12-07 11:59:50|4320.28|4320.28|4319.93|4319.93|4320.28|4320.28|4319.93|4319.93|0
1638878400000|2021-12-07 12:00:00|4320.24|4320.24|4318.75|4318.75|4320.24|4320.24|4318.75|4318.75|0
1638878410000|2021-12-07 12:00:10|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|0
1638878420000|2021-12-07 12:00:20|4318.38|4318.38|4318.03|4318.03|4318.38|4318.38|4318.03|4318.03|0
1638878440000|2021-12-07 12:00:40|4317.87|4317.87|4317.25|4317.25|4317.87|4317.87|4317.25|4317.25|0
1638878460000|2021-12-07 12:01:00|4317.07|4317.07|4317.75|4317.75|4317.75|4317.75|4316.98|4316.98|0
1638878480000|2021-12-07 12:01:20|4317.6|4317.6|4317.91|4317.91|4317.91|4317.91|4317.6|4317.6|0
1638878500000|2021-12-07 12:01:40|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|0
1638878510000|2021-12-07 12:01:50|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|0
1638878520000|2021-12-07 12:02:00|4316.74|4316.74|4316.86|4316.86|4316.86|4316.86|4316.55|4316.55|0
1638878530000|2021-12-07 12:02:10|4316.55|4316.55|4315.85|4315.85|4316.55|4316.55|4315.85|4315.85|0
1638878540000|2021-12-07 12:02:20|4315.54|4315.54|4315.03|4315.03|4315.54|4315.54|4315.03|4315.03|0
1638878550000|2021-12-07 12:02:30|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|0
1638878560000|2021-12-07 12:02:40|4314.72|4314.72|4314.57|4314.57|4314.72|4314.72|4314.57|4314.57|0
1638878570000|2021-12-07 12:02:50|4314.26|4314.26|4314.41|4314.41|4314.41|4314.41|4314.26|4314.26|0
1638878580000|2021-12-07 12:03:00|4314.1|4314.1|4314.04|4314.04|4314.41|4314.41|4314.04|4314.04|0
1638878590000|2021-12-07 12:03:10|4313.89|4313.89|4314.13|4314.13|4314.13|4314.13|4313.89|4313.89|0
1638878610000|2021-12-07 12:03:30|4314.44|4314.44|4314.13|4314.13|4314.44|4314.44|4314.13|4314.13|0
1638878620000|2021-12-07 12:03:40|4313.82|4313.82|4313.82|4313.82|4314.13|4314.13|4313.82|4313.82|0
1638878630000|2021-12-07 12:03:50|4313.51|4313.51|4312.89|4312.89|4313.51|4313.51|4312.89|4312.89|0
1638878640000|2021-12-07 12:04:00|4312.58|4312.58|4313.2|4313.2|4313.2|4313.2|4312.58|4312.58|0
1638878650000|2021-12-07 12:04:10|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|0
1638878660000|2021-12-07 12:04:20|4313.53|4313.53|4313.22|4313.22|4313.53|4313.53|4313.07|4313.07|0
1638878670000|2021-12-07 12:04:30|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|0
1638878680000|2021-12-07 12:04:40|4313|4313|4313|4313|4313|4313|4313|4313|0
1638878700000|2021-12-07 12:05:00|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|0
1638878710000|2021-12-07 12:05:10|4312.38|4312.38|4311.75|4311.75|4312.38|4312.38|4311.75|4311.75|0
1638878720000|2021-12-07 12:05:20|4312.07|4312.07|4312.01|4312.01|4312.07|4312.07|4312.01|4312.01|0
1638878740000|2021-12-07 12:05:40|4312.94|4312.94|4312.63|4312.63|4312.94|4312.94|4312.63|4312.63|0
1638878750000|2021-12-07 12:05:50|4312.27|4312.27|4312.27|4312.27|4312.27|4312.27|4312.27|4312.27|0
1638878760000|2021-12-07 12:06:00|4312.09|4312.09|4312.09|4312.09|4312.09|4312.09|4312.09|4312.09|0
1638878770000|2021-12-07 12:06:10|4312.25|4312.25|4312.78|4312.78|4312.87|4312.87|4312.25|4312.25|0
1638878780000|2021-12-07 12:06:20|4312.87|4312.87|4314.12|4314.12|4314.12|4314.12|4312.87|4312.87|0
1638878800000|2021-12-07 12:06:40|4314.43|4314.43|4314.53|4314.53|4314.53|4314.53|4314.43|4314.43|0
1638878810000|2021-12-07 12:06:50|4314.55|4314.55|4314.91|4314.91|4314.91|4314.91|4314.55|4314.55|0
1638878830000|2021-12-07 12:07:10|4315.06|4315.06|4316.36|4316.36|4316.36|4316.36|4315.06|4315.06|0
1638878840000|2021-12-07 12:07:20|4316.34|4316.34|4316.48|4316.48|4316.48|4316.48|4316.34|4316.34|0
1638878850000|2021-12-07 12:07:30|4316.6|4316.6|4316.29|4316.29|4316.6|4316.6|4316.29|4316.29|0
1638878860000|2021-12-07 12:07:40|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|0
1638878880000|2021-12-07 12:08:00|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|0
1638878890000|2021-12-07 12:08:10|4316.37|4316.37|4316.22|4316.22|4316.37|4316.37|4316.22|4316.22|0
1638878900000|2021-12-07 12:08:20|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|0
1638878910000|2021-12-07 12:08:30|4316|4316|4315.69|4315.69|4316|4316|4315.69|4315.69|0
1638878920000|2021-12-07 12:08:40|4315.72|4315.72|4315.4|4315.4|4315.72|4315.72|4315.4|4315.4|0
1638878950000|2021-12-07 12:09:10|4315.56|4315.56|4315.62|4315.62|4315.62|4315.62|4315.56|4315.56|0
1638878960000|2021-12-07 12:09:20|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|0
1638878970000|2021-12-07 12:09:30|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|0
1638878990000|2021-12-07 12:09:50|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|0
1638879010000|2021-12-07 12:10:10|4315.92|4315.92|4315.77|4315.77|4315.92|4315.92|4315.77|4315.77|0
1638879030000|2021-12-07 12:10:30|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|0
1638879040000|2021-12-07 12:10:40|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|0
1638879060000|2021-12-07 12:11:00|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|0
1638879070000|2021-12-07 12:11:10|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|0
1638879080000|2021-12-07 12:11:20|4317.48|4317.48|4318.25|4318.25|4318.25|4318.25|4317.48|4317.48|0
1638879090000|2021-12-07 12:11:30|4318.87|4318.87|4318.56|4318.56|4318.87|4318.87|4318.56|4318.56|0
1638879100000|2021-12-07 12:11:40|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|0
1638879130000|2021-12-07 12:12:10|4318.45|4318.45|4318.61|4318.61|4318.61|4318.61|4318.45|4318.45|0
1638879150000|2021-12-07 12:12:30|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|0
1638879160000|2021-12-07 12:12:40|4318.14|4318.14|4318.14|4318.14|4318.14|4318.14|4318.14|4318.14|0
1638879220000|2021-12-07 12:13:40|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|0
1638879250000|2021-12-07 12:14:10|4317.91|4317.91|4317.6|4317.6|4317.91|4317.91|4317.6|4317.6|0
1638879260000|2021-12-07 12:14:20|4317.76|4317.76|4318.06|4318.06|4318.06|4318.06|4317.76|4317.76|0
1638879270000|2021-12-07 12:14:30|4317.91|4317.91|4317.91|4317.91|4317.91|4317.91|4317.91|4317.91|0
1638879280000|2021-12-07 12:14:40|4318.38|4318.38|4318.72|4318.72|4318.72|4318.72|4318.26|4318.26|0
1638879290000|2021-12-07 12:14:50|4318.56|4318.56|4318.26|4318.26|4318.56|4318.56|4318.26|4318.26|0
1638879310000|2021-12-07 12:15:10|4318.41|4318.41|4317.47|4317.47|4318.41|4318.41|4317.47|4317.47|0
1638879320000|2021-12-07 12:15:20|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|0
1638879330000|2021-12-07 12:15:30|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|0
1638879340000|2021-12-07 12:15:40|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|0
1638879380000|2021-12-07 12:16:20|4317.51|4317.51|4318.13|4318.13|4318.13|4318.13|4317.51|4317.51|0
1638879460000|2021-12-07 12:17:40|4318.19|4318.19|4318.19|4318.19|4318.19|4318.19|4318.19|4318.19|0
1638879480000|2021-12-07 12:18:00|4318.28|4318.28|4318.38|4318.38|4318.38|4318.38|4318.28|4318.28|0
1638879490000|2021-12-07 12:18:10|4318.06|4318.06|4317.75|4317.75|4318.06|4318.06|4317.75|4317.75|0
1638879500000|2021-12-07 12:18:20|4317.6|4317.6|4317.44|4317.44|4317.6|4317.6|4317.44|4317.44|0
1638879510000|2021-12-07 12:18:30|4317.75|4317.75|4317.9|4317.9|4317.9|4317.9|4317.75|4317.75|0
1638879540000|2021-12-07 12:19:00|4317.75|4317.75|4317.75|4317.75|4317.75|4317.75|4317.75|4317.75|0
1638879550000|2021-12-07 12:19:10|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|0
1638879560000|2021-12-07 12:19:20|4318.14|4318.14|4318.45|4318.45|4318.45|4318.45|4318.14|4318.14|0
1638879580000|2021-12-07 12:19:40|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|0
1638879620000|2021-12-07 12:20:20|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|0
1638879630000|2021-12-07 12:20:30|4318.93|4318.93|4318.69|4318.69|4318.93|4318.93|4318.69|4318.69|0
1638879650000|2021-12-07 12:20:50|4319.01|4319.01|4319.01|4319.01|4319.01|4319.01|4319.01|4319.01|0
1638879670000|2021-12-07 12:21:10|4319.1|4319.1|4318.63|4318.63|4319.1|4319.1|4318.63|4318.63|0
1638879710000|2021-12-07 12:21:50|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|0
1638879750000|2021-12-07 12:22:30|4318.36|4318.36|4318.21|4318.21|4318.36|4318.36|4318.21|4318.21|0
1638879760000|2021-12-07 12:22:40|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|0
1638879770000|2021-12-07 12:22:50|4317.59|4317.59|4317.12|4317.12|4317.59|4317.59|4317.12|4317.12|0
1638879790000|2021-12-07 12:23:10|4317.08|4317.08|4317.49|4317.49|4317.49|4317.49|4317.08|4317.08|0
1638879810000|2021-12-07 12:23:30|4317.18|4317.18|4316.87|4316.87|4317.18|4317.18|4316.87|4316.87|0
1638879840000|2021-12-07 12:24:00|4316.57|4316.57|4316.48|4316.48|4316.57|4316.57|4316.48|4316.48|0
1638879860000|2021-12-07 12:24:20|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|4316.63|0
1638879900000|2021-12-07 12:25:00|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|0
1638879930000|2021-12-07 12:25:30|4315.86|4315.86|4315.76|4315.76|4315.86|4315.86|4315.76|4315.76|0
1638879940000|2021-12-07 12:25:40|4315.81|4315.81|4315.81|4315.81|4315.81|4315.81|4315.81|4315.81|0
1638879960000|2021-12-07 12:26:00|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|0
1638879970000|2021-12-07 12:26:10|4316.44|4316.44|4315.93|4315.93|4316.55|4316.55|4315.93|4315.93|0
1638880000000|2021-12-07 12:26:40|4315.78|4315.78|4316.09|4316.09|4316.09|4316.09|4315.78|4315.78|0
1638880010000|2021-12-07 12:26:50|4316.39|4316.39|4316.24|4316.24|4316.39|4316.39|4316.24|4316.24|0
1638880040000|2021-12-07 12:27:20|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|0
1638880070000|2021-12-07 12:27:50|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|0
1638880090000|2021-12-07 12:28:10|4316.24|4316.24|4316.55|4316.55|4316.55|4316.55|4316.24|4316.24|0
1638880110000|2021-12-07 12:28:30|4316.7|4316.7|4316.7|4316.7|4316.85|4316.85|4316.7|4316.7|0
1638880120000|2021-12-07 12:28:40|4316.39|4316.39|4316.39|4316.39|4316.39|4316.39|4316.39|4316.39|0
1638880140000|2021-12-07 12:29:00|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|0
1638880150000|2021-12-07 12:29:10|4316.19|4316.19|4316.31|4316.31|4316.31|4316.31|4316.19|4316.19|0
1638880160000|2021-12-07 12:29:20|4316|4316|4316|4316|4316|4316|4316|4316|0
1638880180000|2021-12-07 12:29:40|4316.46|4316.46|4316.98|4316.98|4317.07|4317.07|4316.46|4316.46|0
1638880190000|2021-12-07 12:29:50|4316.88|4316.88|4317.36|4317.36|4317.36|4317.36|4316.82|4316.82|0
1638880200000|2021-12-07 12:30:00|4316.74|4316.74|4316.74|4316.74|4316.74|4316.74|4316.74|4316.74|0
1638880210000|2021-12-07 12:30:10|4317.05|4317.05|4317.05|4317.05|4317.05|4317.05|4317.05|4317.05|0
1638880220000|2021-12-07 12:30:20|4317.36|4317.36|4317.36|4317.36|4317.36|4317.36|4317.36|4317.36|0
1638880260000|2021-12-07 12:31:00|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|0
1638880280000|2021-12-07 12:31:20|4317.68|4317.68|4317.36|4317.36|4317.68|4317.68|4317.36|4317.36|0
1638880310000|2021-12-07 12:31:50|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|0
1638880340000|2021-12-07 12:32:20|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|0
1638880360000|2021-12-07 12:32:40|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|0
1638880370000|2021-12-07 12:32:50|4317.58|4317.58|4317.58|4317.58|4317.58|4317.58|4317.58|4317.58|0
1638880400000|2021-12-07 12:33:20|4317.54|4317.54|4317.54|4317.54|4317.54|4317.54|4317.54|4317.54|0
1638880410000|2021-12-07 12:33:30|4317.86|4317.86|4318.32|4318.32|4318.32|4318.32|4317.86|4317.86|0
1638880430000|2021-12-07 12:33:50|4318.94|4318.94|4318.32|4318.32|4318.94|4318.94|4318.32|4318.32|0
1638880440000|2021-12-07 12:34:00|4318.47|4318.47|4318.62|4318.62|4318.62|4318.62|4318.47|4318.47|0
1638880480000|2021-12-07 12:34:40|4318.93|4318.93|4319.25|4319.25|4319.25|4319.25|4318.93|4318.93|0
1638880500000|2021-12-07 12:35:00|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|0
1638880510000|2021-12-07 12:35:10|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|0
1638880520000|2021-12-07 12:35:20|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|0
1638880550000|2021-12-07 12:35:50|4319.2|4319.2|4319.2|4319.2|4319.2|4319.2|4319.2|4319.2|0
1638880580000|2021-12-07 12:36:20|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|0
1638880610000|2021-12-07 12:36:50|4318.71|4318.71|4318.71|4318.71|4318.71|4318.71|4318.71|4318.71|0
1638880620000|2021-12-07 12:37:00|4319.02|4319.02|4319.02|4319.02|4319.02|4319.02|4319.02|4319.02|0
1638880630000|2021-12-07 12:37:10|4318.74|4318.74|4318.74|4318.74|4318.74|4318.74|4318.74|4318.74|0
1638880640000|2021-12-07 12:37:20|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|0
1638880650000|2021-12-07 12:37:30|4318.56|4318.56|4316.62|4316.62|4318.56|4318.56|4316.31|4316.31|0
1638880660000|2021-12-07 12:37:40|4316.93|4316.93|4316.47|4316.47|4316.93|4316.93|4316.47|4316.47|0
1638880670000|2021-12-07 12:37:50|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|0
1638880680000|2021-12-07 12:38:00|4316.47|4316.47|4315.73|4315.73|4316.47|4316.47|4315.54|4315.54|0
1638880730000|2021-12-07 12:38:50|4316.04|4316.04|4316.04|4316.04|4316.04|4316.04|4316.04|4316.04|0
1638880780000|2021-12-07 12:39:40|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|0
1638880800000|2021-12-07 12:40:00|4315.53|4315.53|4314.97|4314.97|4315.59|4315.59|4314.97|4314.97|0
1638880810000|2021-12-07 12:40:10|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|0
1638880820000|2021-12-07 12:40:20|4315.43|4315.43|4315.13|4315.13|4315.43|4315.43|4315.13|4315.13|0
1638880850000|2021-12-07 12:40:50|4314.82|4314.82|4314.5|4314.5|4314.82|4314.82|4314.5|4314.5|0
1638880860000|2021-12-07 12:41:00|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|0
1638880870000|2021-12-07 12:41:10|4314.6|4314.6|4314.6|4314.6|4314.6|4314.6|4314.6|4314.6|0
1638880880000|2021-12-07 12:41:20|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|0
1638880890000|2021-12-07 12:41:30|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|0
1638880910000|2021-12-07 12:41:50|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|0
1638880920000|2021-12-07 12:42:00|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|0
1638880930000|2021-12-07 12:42:10|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|0
1638880950000|2021-12-07 12:42:30|4313.49|4313.49|4313.8|4313.8|4313.8|4313.8|4313.49|4313.49|0
1638881010000|2021-12-07 12:43:30|4313.65|4313.65|4312.72|4312.72|4313.65|4313.65|4312.72|4312.72|0
1638881020000|2021-12-07 12:43:40|4313.03|4313.03|4313.12|4313.12|4313.12|4313.12|4313.03|4313.03|0
1638881030000|2021-12-07 12:43:50|4312.81|4312.81|4312.5|4312.5|4312.81|4312.81|4312.5|4312.5|0
1638881040000|2021-12-07 12:44:00|4312.52|4312.52|4312.93|4312.93|4312.93|4312.93|4312.52|4312.52|0
1638881050000|2021-12-07 12:44:10|4312.87|4312.87|4312.83|4312.83|4312.87|4312.87|4312.83|4312.83|0
1638881180000|2021-12-07 12:46:20|4312.94|4312.94|4312.27|4312.27|4312.94|4312.94|4312.25|4312.25|0
1638881190000|2021-12-07 12:46:30|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|0
1638881210000|2021-12-07 12:46:50|4312.27|4312.27|4311.96|4311.96|4312.27|4312.27|4311.96|4311.96|0
1638881230000|2021-12-07 12:47:10|4312.27|4312.27|4312.27|4312.27|4312.27|4312.27|4312.27|4312.27|0
1638881240000|2021-12-07 12:47:20|4312.36|4312.36|4312.67|4312.67|4312.67|4312.67|4312.36|4312.36|0
1638881260000|2021-12-07 12:47:40|4312.72|4312.72|4312.7|4312.7|4312.72|4312.72|4312.7|4312.7|0
1638881280000|2021-12-07 12:48:00|4313.32|4313.32|4313.75|4313.75|4313.93|4313.93|4313.32|4313.32|0
1638881290000|2021-12-07 12:48:10|4313.84|4313.84|4313.38|4313.38|4313.84|4313.84|4313.38|4313.38|0
1638881300000|2021-12-07 12:48:20|4313.53|4313.53|4313.53|4313.53|4313.53|4313.53|4313.53|4313.53|0
1638881330000|2021-12-07 12:48:50|4313.58|4313.58|4313.46|4313.46|4313.62|4313.62|4313.46|4313.46|0
1638881340000|2021-12-07 12:49:00|4313.64|4313.64|4313.78|4313.78|4313.78|4313.78|4313.58|4313.58|0
1638881390000|2021-12-07 12:49:50|4313.46|4313.46|4313.46|4313.46|4313.78|4313.78|4313.15|4313.15|0
1638881400000|2021-12-07 12:50:00|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|0
1638881410000|2021-12-07 12:50:10|4313.04|4313.04|4313.19|4313.19|4313.19|4313.19|4312.89|4312.89|0
1638881420000|2021-12-07 12:50:20|4312.88|4312.88|4312.57|4312.57|4312.88|4312.88|4312.57|4312.57|0
1638881440000|2021-12-07 12:50:40|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|0
1638881460000|2021-12-07 12:51:00|4312.57|4312.57|4312.73|4312.73|4312.73|4312.73|4312.57|4312.57|0
1638881470000|2021-12-07 12:51:10|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|0
1638881480000|2021-12-07 12:51:20|4312.15|4312.15|4312.15|4312.15|4312.15|4312.15|4312.15|4312.15|0
1638881490000|2021-12-07 12:51:30|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|0
1638881560000|2021-12-07 12:52:40|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|0
1638881610000|2021-12-07 12:53:30|4311.48|4311.48|4311.44|4311.44|4311.48|4311.48|4311.44|4311.44|0
1638881620000|2021-12-07 12:53:40|4311.29|4311.29|4311.41|4311.41|4311.41|4311.41|4311.29|4311.29|0
1638881640000|2021-12-07 12:54:00|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|0
1638881670000|2021-12-07 12:54:30|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|0
1638881690000|2021-12-07 12:54:50|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|0
1638881710000|2021-12-07 12:55:10|4311.62|4311.62|4310.94|4310.94|4311.62|4311.62|4310.94|4310.94|0
1638881720000|2021-12-07 12:55:20|4311.12|4311.12|4311.12|4311.12|4311.12|4311.12|4311.12|4311.12|0
1638881730000|2021-12-07 12:55:30|4311.75|4311.75|4311.75|4311.75|4311.75|4311.75|4311.75|4311.75|0
1638881780000|2021-12-07 12:56:20|4311.44|4311.44|4311.13|4311.13|4311.44|4311.44|4311.13|4311.13|0
1638881790000|2021-12-07 12:56:30|4310.97|4310.97|4310.35|4310.35|4310.97|4310.97|4310.35|4310.35|0
1638881800000|2021-12-07 12:56:40|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|0
1638881880000|2021-12-07 12:58:00|4310.62|4310.62|4311.24|4311.24|4311.24|4311.24|4310.62|4310.62|0
1638881890000|2021-12-07 12:58:10|4311.34|4311.34|4311.7|4311.7|4311.7|4311.7|4311.24|4311.24|0
1638881900000|2021-12-07 12:58:20|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|0
1638881910000|2021-12-07 12:58:30|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|0
1638881940000|2021-12-07 12:59:00|4312.26|4312.26|4312.11|4312.11|4312.26|4312.26|4312.11|4312.11|0
1638881950000|2021-12-07 12:59:10|4311.96|4311.96|4312.33|4312.33|4312.43|4312.43|4311.96|4311.96|0
1638881960000|2021-12-07 12:59:20|4312.02|4312.02|4311.87|4311.87|4312.02|4312.02|4311.87|4311.87|0
1638881990000|2021-12-07 12:59:50|4311.56|4311.56|4311.65|4311.65|4311.65|4311.65|4311.56|4311.56|0
1638882000000|2021-12-07 13:00:00|4311.96|4311.96|4312.27|4312.27|4312.27|4312.27|4311.96|4311.96|0
1638882010000|2021-12-07 13:00:10|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|0
1638882030000|2021-12-07 13:00:30|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|0
1638882040000|2021-12-07 13:00:40|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|0
1638882050000|2021-12-07 13:00:50|4312.32|4312.32|4311.69|4311.69|4312.32|4312.32|4311.69|4311.69|0
1638882080000|2021-12-07 13:01:20|4312.32|4312.32|4312.32|4312.32|4312.32|4312.32|4312.32|4312.32|0
1638882090000|2021-12-07 13:01:30|4312.63|4312.63|4313.39|4313.39|4313.39|4313.39|4312.63|4312.63|0
1638882120000|2021-12-07 13:02:00|4313.49|4313.49|4313.39|4313.39|4313.49|4313.49|4313.3|4313.3|0
1638882130000|2021-12-07 13:02:10|4313.49|4313.49|4314.42|4314.42|4314.42|4314.42|4313.49|4313.49|0
1638882140000|2021-12-07 13:02:20|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|0
1638882150000|2021-12-07 13:02:30|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|0
1638882170000|2021-12-07 13:02:50|4315.14|4315.14|4314.36|4314.36|4315.14|4315.14|4314.36|4314.36|0
1638882180000|2021-12-07 13:03:00|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|0
1638882190000|2021-12-07 13:03:10|4315.28|4315.28|4315.59|4315.59|4315.59|4315.59|4315.28|4315.28|0
1638882200000|2021-12-07 13:03:20|4315.68|4315.68|4315.78|4315.78|4315.78|4315.78|4315.68|4315.68|0
1638882210000|2021-12-07 13:03:30|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|0
1638882230000|2021-12-07 13:03:50|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|0
1638882240000|2021-12-07 13:04:00|4317.04|4317.04|4317.54|4317.54|4317.54|4317.54|4317.04|4317.04|0
1638882250000|2021-12-07 13:04:10|4317.85|4317.85|4317.99|4317.99|4317.99|4317.99|4317.7|4317.7|0
1638882260000|2021-12-07 13:04:20|4318.08|4318.08|4318|4318|4318.08|4318.08|4318|4318|0
1638882290000|2021-12-07 13:04:50|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|0
1638882300000|2021-12-07 13:05:00|4317.79|4317.79|4316.8|4316.8|4318.1|4318.1|4316.8|4316.8|0
1638882310000|2021-12-07 13:05:10|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|0
1638882350000|2021-12-07 13:05:50|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|0
1638882370000|2021-12-07 13:06:10|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|0
1638882380000|2021-12-07 13:06:20|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|0
1638882390000|2021-12-07 13:06:30|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|0
1638882420000|2021-12-07 13:07:00|4316.1|4316.1|4316.16|4316.16|4316.16|4316.16|4316.1|4316.1|0
1638882430000|2021-12-07 13:07:10|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|0
1638882440000|2021-12-07 13:07:20|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|0
1638882450000|2021-12-07 13:07:30|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|0
1638882520000|2021-12-07 13:08:40|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|0
1638882540000|2021-12-07 13:09:00|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|0
1638882550000|2021-12-07 13:09:10|4315.47|4315.47|4315.43|4315.43|4315.47|4315.47|4315.43|4315.43|0
1638882570000|2021-12-07 13:09:30|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|0
1638882580000|2021-12-07 13:09:40|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|0
1638882610000|2021-12-07 13:10:10|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|0
1638882630000|2021-12-07 13:10:30|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|0
1638882640000|2021-12-07 13:10:40|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|0
1638882670000|2021-12-07 13:11:10|4315.9|4315.9|4315.9|4315.9|4315.9|4315.9|4315.9|4315.9|0
1638882680000|2021-12-07 13:11:20|4315.8|4315.8|4315.62|4315.62|4315.8|4315.8|4315.62|4315.62|0
1638882690000|2021-12-07 13:11:30|4315.93|4315.93|4315.62|4315.62|4315.93|4315.93|4315.62|4315.62|0
1638882710000|2021-12-07 13:11:50|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|0
1638882720000|2021-12-07 13:12:00|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|0
1638882740000|2021-12-07 13:12:20|4315.77|4315.77|4315.62|4315.62|4315.77|4315.77|4315.62|4315.62|0
1638882750000|2021-12-07 13:12:30|4315.93|4315.93|4315.31|4315.31|4315.93|4315.93|4315.31|4315.31|0
1638882760000|2021-12-07 13:12:40|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|0
1638882770000|2021-12-07 13:12:50|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|0
1638882800000|2021-12-07 13:13:20|4315.36|4315.36|4315.67|4315.67|4315.67|4315.67|4315.36|4315.36|0
1638882810000|2021-12-07 13:13:30|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|0
1638882820000|2021-12-07 13:13:40|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|0
1638882830000|2021-12-07 13:13:50|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|0
1638882840000|2021-12-07 13:14:00|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|0
1638882870000|2021-12-07 13:14:30|4316.91|4316.91|4317.08|4317.08|4317.08|4317.08|4316.91|4316.91|0
1638882880000|2021-12-07 13:14:40|4316.77|4316.77|4318.02|4318.02|4318.02|4318.02|4316.77|4316.77|0
1638882890000|2021-12-07 13:14:50|4317.97|4317.97|4317.88|4317.88|4317.97|4317.97|4317.88|4317.88|0
1638882900000|2021-12-07 13:15:00|4317.79|4317.79|4317.74|4317.74|4317.79|4317.79|4317.74|4317.74|0
1638882910000|2021-12-07 13:15:10|4318.05|4318.05|4317.42|4317.42|4318.05|4318.05|4317.42|4317.42|0
1638882930000|2021-12-07 13:15:30|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|0
1638882960000|2021-12-07 13:16:00|4317.05|4317.05|4317.05|4317.05|4317.05|4317.05|4317.05|4317.05|0
1638882980000|2021-12-07 13:16:20|4317.11|4317.11|4316.9|4316.9|4317.11|4317.11|4316.9|4316.9|0
1638883020000|2021-12-07 13:17:00|4316.99|4316.99|4317.7|4317.7|4317.7|4317.7|4316.99|4316.99|0
1638883040000|2021-12-07 13:17:20|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|0
1638883050000|2021-12-07 13:17:30|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|0
1638883080000|2021-12-07 13:18:00|4317.7|4317.7|4317.94|4317.94|4317.97|4317.97|4317.7|4317.7|0
1638883090000|2021-12-07 13:18:10|4318.26|4318.26|4318.26|4318.26|4318.26|4318.26|4318.26|4318.26|0
1638883100000|2021-12-07 13:18:20|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|0
1638883120000|2021-12-07 13:18:40|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|0
1638883140000|2021-12-07 13:19:00|4318.63|4318.63|4319.15|4319.15|4319.15|4319.15|4318.63|4318.63|0
1638883160000|2021-12-07 13:19:20|4319.3|4319.3|4319.13|4319.13|4319.3|4319.3|4319.13|4319.13|0
1638883190000|2021-12-07 13:19:50|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|0
1638883200000|2021-12-07 13:20:00|4319.13|4319.13|4319.28|4319.28|4319.44|4319.44|4319.13|4319.13|0
1638883220000|2021-12-07 13:20:20|4319.46|4319.46|4319.34|4319.34|4319.46|4319.46|4319.34|4319.34|0
1638883240000|2021-12-07 13:20:40|4318.71|4318.71|4318.71|4318.71|4318.71|4318.71|4318.71|4318.71|0
1638883250000|2021-12-07 13:20:50|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|0
1638883260000|2021-12-07 13:21:00|4318.09|4318.09|4317|4317|4318.09|4318.09|4317|4317|0
1638883280000|2021-12-07 13:21:20|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|0
1638883290000|2021-12-07 13:21:30|4317.63|4317.63|4317.63|4317.63|4317.63|4317.63|4317.63|4317.63|0
1638883300000|2021-12-07 13:21:40|4318.46|4318.46|4318.71|4318.71|4318.71|4318.71|4318.4|4318.4|0
1638883310000|2021-12-07 13:21:50|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|0
1638883340000|2021-12-07 13:22:20|4318.71|4318.71|4318.25|4318.25|4318.71|4318.71|4318.25|4318.25|0
1638883350000|2021-12-07 13:22:30|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|0
1638883360000|2021-12-07 13:22:40|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|0
1638883370000|2021-12-07 13:22:50|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|0
1638883380000|2021-12-07 13:23:00|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|0
1638883410000|2021-12-07 13:23:30|4317.59|4317.59|4317.53|4317.53|4317.59|4317.59|4317.53|4317.53|0
1638883430000|2021-12-07 13:23:50|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|0
1638883440000|2021-12-07 13:24:00|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|0
1638883480000|2021-12-07 13:24:40|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|0
1638883490000|2021-12-07 13:24:50|4316.59|4316.59|4316.28|4316.28|4316.59|4316.59|4316.28|4316.28|0
1638883510000|2021-12-07 13:25:10|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|0
1638883520000|2021-12-07 13:25:20|4315.66|4315.66|4315.97|4315.97|4315.97|4315.97|4315.66|4315.66|0
1638883530000|2021-12-07 13:25:30|4315.82|4315.82|4315.97|4315.97|4315.97|4315.97|4315.82|4315.82|0
1638883540000|2021-12-07 13:25:40|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|0
1638883580000|2021-12-07 13:26:20|4315.41|4315.41|4315.66|4315.66|4315.66|4315.66|4315.35|4315.35|0
1638883620000|2021-12-07 13:27:00|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|0
1638883640000|2021-12-07 13:27:20|4316.28|4316.28|4316.28|4316.28|4316.28|4316.28|4316.28|4316.28|0
1638883650000|2021-12-07 13:27:30|4316.31|4316.31|4316.64|4316.64|4316.64|4316.64|4316.31|4316.31|0
1638883660000|2021-12-07 13:27:40|4316.79|4316.79|4316.95|4316.95|4316.95|4316.95|4316.79|4316.79|0
1638883670000|2021-12-07 13:27:50|4317.07|4317.07|4317.26|4317.26|4317.26|4317.26|4316.95|4316.95|0
1638883680000|2021-12-07 13:28:00|4317.11|4317.11|4316.7|4316.7|4317.11|4317.11|4316.7|4316.7|0
1638883720000|2021-12-07 13:28:40|4316.61|4316.61|4316.38|4316.38|4316.61|4316.61|4316.38|4316.38|0
1638883740000|2021-12-07 13:29:00|4316.34|4316.34|4316.3|4316.3|4316.34|4316.34|4316.3|4316.3|0
1638883750000|2021-12-07 13:29:10|4316.45|4316.45|4316.45|4316.45|4316.45|4316.45|4316.45|4316.45|0
1638883780000|2021-12-07 13:29:40|4316.61|4316.61|4316.92|4316.92|4316.92|4316.92|4316.61|4316.61|0
1638883790000|2021-12-07 13:29:50|4316.61|4316.61|4316.45|4316.45|4316.61|4316.61|4316.45|4316.45|0
1638883810000|2021-12-07 13:30:10|4316.37|4316.37|4315.39|4315.39|4316.37|4316.37|4315.39|4315.39|0
1638883830000|2021-12-07 13:30:30|4315.24|4315.24|4315.39|4315.39|4315.39|4315.39|4315.24|4315.24|0
1638883860000|2021-12-07 13:31:00|4315.55|4315.55|4315.85|4315.85|4315.85|4315.85|4315.55|4315.55|0
1638883870000|2021-12-07 13:31:10|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|0
1638883900000|2021-12-07 13:31:40|4315.54|4315.54|4315.77|4315.77|4315.77|4315.77|4315.46|4315.46|0
1638883910000|2021-12-07 13:31:50|4315.73|4315.73|4315.73|4315.73|4315.73|4315.73|4315.73|4315.73|0
1638883920000|2021-12-07 13:32:00|4315.1|4315.1|4315.37|4315.37|4315.5|4315.5|4315.1|4315.1|0
1638883940000|2021-12-07 13:32:20|4315.33|4315.33|4315.37|4315.37|4315.37|4315.37|4315.33|4315.33|0
1638883950000|2021-12-07 13:32:30|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|0
1638883960000|2021-12-07 13:32:40|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|0
1638883970000|2021-12-07 13:32:50|4315.06|4315.06|4314.75|4314.75|4315.06|4315.06|4314.75|4314.75|0
1638883980000|2021-12-07 13:33:00|4314.9|4314.9|4314.59|4314.59|4314.9|4314.9|4314.59|4314.59|0
1638883990000|2021-12-07 13:33:10|4314.28|4314.28|4314.59|4314.59|4314.59|4314.59|4314.28|4314.28|0
1638884000000|2021-12-07 13:33:20|4314.44|4314.44|4314.28|4314.28|4314.44|4314.44|4314.28|4314.28|0
1638884010000|2021-12-07 13:33:30|4313.97|4313.97|4314.02|4314.02|4314.04|4314.04|4313.97|4313.97|0
1638884020000|2021-12-07 13:33:40|4313.7|4313.7|4313.57|4313.57|4313.7|4313.7|4313.57|4313.57|0
1638884030000|2021-12-07 13:33:50|4313.25|4313.25|4313.25|4313.25|4313.25|4313.25|4313.25|4313.25|0
1638884040000|2021-12-07 13:34:00|4313.35|4313.35|4313.98|4313.98|4313.98|4313.98|4313.35|4313.35|0
1638884050000|2021-12-07 13:34:10|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|0
1638884060000|2021-12-07 13:34:20|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|0
1638884080000|2021-12-07 13:34:40|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|0
1638884100000|2021-12-07 13:35:00|4312.63|4312.63|4312.33|4312.33|4312.63|4312.63|4312.17|4312.17|0
1638884130000|2021-12-07 13:35:30|4312.95|4312.95|4312.64|4312.64|4312.95|4312.95|4312.64|4312.64|0
1638884140000|2021-12-07 13:35:40|4313.26|4313.26|4312.95|4312.95|4313.26|4313.26|4312.95|4312.95|0
1638884150000|2021-12-07 13:35:50|4313|4313|4313.13|4313.13|4313.13|4313.13|4313|4313|0
1638884160000|2021-12-07 13:36:00|4313.11|4313.11|4313.13|4313.13|4313.13|4313.13|4313.11|4313.11|0
1638884190000|2021-12-07 13:36:30|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|0
1638884200000|2021-12-07 13:36:40|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|0
1638884240000|2021-12-07 13:37:20|4314.07|4314.07|4313.76|4313.76|4314.07|4314.07|4313.76|4313.76|0
1638884260000|2021-12-07 13:37:40|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|0
1638884280000|2021-12-07 13:38:00|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|0
1638884290000|2021-12-07 13:38:10|4313.8|4313.8|4314.56|4314.56|4315.03|4315.03|4313.8|4313.8|0
1638884320000|2021-12-07 13:38:40|4314.41|4314.41|4314.41|4314.41|4314.47|4314.47|4314.41|4314.41|0
1638884360000|2021-12-07 13:39:20|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|0
1638884370000|2021-12-07 13:39:30|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|0
1638884380000|2021-12-07 13:39:40|4314.54|4314.54|4315|4315|4315|4315|4314.54|4314.54|0
1638884390000|2021-12-07 13:39:50|4315.05|4315.05|4314.95|4314.95|4315.15|4315.15|4314.95|4314.95|0
1638884400000|2021-12-07 13:40:00|4314.92|4314.92|4314.87|4314.87|4314.92|4314.92|4314.87|4314.87|0
1638884420000|2021-12-07 13:40:20|4314.89|4314.89|4314.89|4314.89|4314.89|4314.89|4314.89|4314.89|0
1638884430000|2021-12-07 13:40:30|4315.2|4315.2|4315.29|4315.29|4315.51|4315.51|4315.11|4315.11|0
1638884440000|2021-12-07 13:40:40|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|0
1638884450000|2021-12-07 13:40:50|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|0
1638884470000|2021-12-07 13:41:10|4314.1|4314.1|4314.23|4314.23|4314.23|4314.23|4314.1|4314.1|0
1638884480000|2021-12-07 13:41:20|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|0
1638884490000|2021-12-07 13:41:30|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|0
1638884500000|2021-12-07 13:41:40|4315.14|4315.14|4315.07|4315.07|4315.14|4315.14|4314.91|4314.91|0
1638884510000|2021-12-07 13:41:50|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|0
1638884520000|2021-12-07 13:42:00|4314.89|4314.89|4314.89|4314.89|4314.89|4314.89|4314.89|4314.89|0
1638884560000|2021-12-07 13:42:40|4314.73|4314.73|4314.89|4314.89|4314.89|4314.89|4314.73|4314.73|0
1638884570000|2021-12-07 13:42:50|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|0
1638884610000|2021-12-07 13:43:30|4315.2|4315.2|4315.13|4315.13|4315.2|4315.2|4315.13|4315.13|0
1638884620000|2021-12-07 13:43:40|4315.1|4315.1|4314.79|4314.79|4315.1|4315.1|4314.79|4314.79|0
1638884630000|2021-12-07 13:43:50|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|0
1638884640000|2021-12-07 13:44:00|4314.71|4314.71|4314.24|4314.24|4314.71|4314.71|4314.24|4314.24|0
1638884650000|2021-12-07 13:44:10|4314.53|4314.53|4313.15|4313.15|4314.53|4314.53|4313.15|4313.15|0
1638884660000|2021-12-07 13:44:20|4312.96|4312.96|4312.34|4312.34|4312.96|4312.96|4312.34|4312.34|0
1638884670000|2021-12-07 13:44:30|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|0
1638884700000|2021-12-07 13:45:00|4312.25|4312.25|4312.25|4312.25|4312.25|4312.25|4312.25|4312.25|0
1638884710000|2021-12-07 13:45:10|4312.15|4312.15|4312.47|4312.47|4312.47|4312.47|4312.15|4312.15|0
1638884730000|2021-12-07 13:45:30|4312.31|4312.31|4312.16|4312.16|4312.31|4312.31|4312.16|4312.16|0
1638884750000|2021-12-07 13:45:50|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|0
1638884760000|2021-12-07 13:46:00|4312.45|4312.45|4312.45|4312.45|4312.51|4312.51|4312.45|4312.45|0
1638884770000|2021-12-07 13:46:10|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|0
1638884780000|2021-12-07 13:46:20|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|0
1638884790000|2021-12-07 13:46:30|4312.7|4312.7|4313.01|4313.01|4313.01|4313.01|4312.7|4312.7|0
1638884800000|2021-12-07 13:46:40|4313.1|4313.1|4312.48|4312.48|4313.1|4313.1|4312.48|4312.48|0
1638884830000|2021-12-07 13:47:10|4312.44|4312.44|4312.4|4312.4|4312.44|4312.44|4312.4|4312.4|0
1638884840000|2021-12-07 13:47:20|4312.44|4312.44|4312.75|4312.75|4312.75|4312.75|4312.44|4312.44|0
1638884860000|2021-12-07 13:47:40|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|0
1638884870000|2021-12-07 13:47:50|4312.97|4312.97|4312.66|4312.66|4312.97|4312.97|4312.66|4312.66|0
1638884880000|2021-12-07 13:48:00|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|0
1638884890000|2021-12-07 13:48:10|4312.88|4312.88|4312.88|4312.88|4312.88|4312.88|4312.88|4312.88|0
1638884970000|2021-12-07 13:49:30|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|0
1638884980000|2021-12-07 13:49:40|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|0
1638884990000|2021-12-07 13:49:50|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|0
1638885030000|2021-12-07 13:50:30|4311.83|4311.83|4311.68|4311.68|4311.83|4311.83|4311.68|4311.68|0
1638885060000|2021-12-07 13:51:00|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|0
1638885080000|2021-12-07 13:51:20|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|0
1638885150000|2021-12-07 13:52:30|4310.44|4310.44|4310.13|4310.13|4310.44|4310.44|4310.13|4310.13|0
1638885160000|2021-12-07 13:52:40|4309.82|4309.82|4309.51|4309.51|4309.82|4309.82|4309.51|4309.51|0
1638885170000|2021-12-07 13:52:50|4309.55|4309.55|4309.59|4309.59|4309.59|4309.59|4309.55|4309.55|0
1638885250000|2021-12-07 13:54:10|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|0
1638885270000|2021-12-07 13:54:30|4309.77|4309.77|4309.74|4309.74|4309.77|4309.77|4309.71|4309.71|0
1638885290000|2021-12-07 13:54:50|4309.72|4309.72|4309.74|4309.74|4309.74|4309.74|4309.67|4309.67|0
1638885300000|2021-12-07 13:55:00|4310.06|4310.06|4309.74|4309.74|4310.06|4310.06|4309.74|4309.74|0
1638885320000|2021-12-07 13:55:20|4309.69|4309.69|4310.16|4310.16|4310.16|4310.16|4309.69|4309.69|0
1638885330000|2021-12-07 13:55:30|4310.78|4310.78|4310.83|4310.83|4310.83|4310.83|4310.78|4310.78|0
1638885370000|2021-12-07 13:56:10|4311|4311|4310.83|4310.83|4311|4311|4310.83|4310.83|0
1638885380000|2021-12-07 13:56:20|4311.45|4311.45|4311.6|4311.6|4311.6|4311.6|4311.45|4311.45|0
1638885430000|2021-12-07 13:57:10|4311.7|4311.7|4311.7|4311.7|4311.7|4311.7|4311.7|4311.7|0
1638885440000|2021-12-07 13:57:20|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|0
1638885460000|2021-12-07 13:57:40|4312.1|4312.1|4312.1|4312.1|4312.1|4312.1|4311.79|4311.79|0
1638885470000|2021-12-07 13:57:50|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|0
1638885490000|2021-12-07 13:58:10|4311.48|4311.48|4311.17|4311.17|4311.48|4311.48|4311.17|4311.17|0
1638885500000|2021-12-07 13:58:20|4310.71|4310.71|4310.62|4310.62|4310.71|4310.71|4310.62|4310.62|0
1638885510000|2021-12-07 13:58:30|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|0
1638885520000|2021-12-07 13:58:40|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|0
1638885530000|2021-12-07 13:58:50|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|0
1638885540000|2021-12-07 13:59:00|4310.26|4310.26|4310.31|4310.31|4310.31|4310.31|4310.26|4310.26|0
1638885560000|2021-12-07 13:59:20|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|0
1638885570000|2021-12-07 13:59:30|4310.09|4310.09|4310.09|4310.09|4310.09|4310.09|4310.09|4310.09|0
1638885590000|2021-12-07 13:59:50|4309.78|4309.78|4309.47|4309.47|4309.78|4309.78|4309.47|4309.47|0
1638885600000|2021-12-07 14:00:00|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|0
1638885610000|2021-12-07 14:00:10|4309.2|4309.2|4308.89|4308.89|4309.2|4309.2|4308.89|4308.89|0
1638885630000|2021-12-07 14:00:30|4309.04|4309.04|4309.51|4309.51|4309.97|4309.97|4309.04|4309.04|0
1638885640000|2021-12-07 14:00:40|4309.36|4309.36|4309.21|4309.21|4309.36|4309.36|4309.21|4309.21|0
1638885650000|2021-12-07 14:00:50|4308.58|4308.58|4308.27|4308.27|4308.58|4308.58|4308.27|4308.27|0
1638885660000|2021-12-07 14:01:00|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|0
1638885670000|2021-12-07 14:01:10|4308.45|4308.45|4308.45|4308.45|4308.45|4308.45|4308.45|4308.45|0
1638885700000|2021-12-07 14:01:40|4308.49|4308.49|4308.4|4308.4|4308.49|4308.49|4308.4|4308.4|0
1638885710000|2021-12-07 14:01:50|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|0
1638885720000|2021-12-07 14:02:00|4308.69|4308.69|4308.69|4308.69|4308.85|4308.85|4308.69|4308.69|0
1638885730000|2021-12-07 14:02:10|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|0
1638885760000|2021-12-07 14:02:40|4307.76|4307.76|4307.8|4307.8|4307.8|4307.8|4307.76|4307.76|0
1638885770000|2021-12-07 14:02:50|4307.92|4307.92|4308.18|4308.18|4308.23|4308.23|4307.92|4307.92|0
1638885780000|2021-12-07 14:03:00|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|0
1638885790000|2021-12-07 14:03:10|4308.45|4308.45|4308.36|4308.36|4308.98|4308.98|4308.36|4308.36|0
1638885810000|2021-12-07 14:03:30|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|0
1638885820000|2021-12-07 14:03:40|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|0
1638885830000|2021-12-07 14:03:50|4307.73|4307.73|4307.88|4307.88|4307.88|4307.88|4307.73|4307.73|0
1638885840000|2021-12-07 14:04:00|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|0
1638885850000|2021-12-07 14:04:10|4308.82|4308.82|4308.89|4308.89|4308.89|4308.89|4308.82|4308.82|0
1638885880000|2021-12-07 14:04:40|4308.58|4308.58|4308.58|4308.58|4308.58|4308.58|4308.58|4308.58|0
1638885910000|2021-12-07 14:05:10|4308.7|4308.7|4308.58|4308.58|4308.7|4308.7|4308.58|4308.58|0
1638885950000|2021-12-07 14:05:50|4308.67|4308.67|4308.77|4308.77|4308.77|4308.77|4308.67|4308.67|0
1638885970000|2021-12-07 14:06:10|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|0
1638885980000|2021-12-07 14:06:20|4309.39|4309.39|4309.39|4309.39|4309.39|4309.39|4309.39|4309.39|0
1638885990000|2021-12-07 14:06:30|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|0
1638886000000|2021-12-07 14:06:40|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|0
1638886020000|2021-12-07 14:07:00|4308.73|4308.73|4309.98|4309.98|4309.98|4309.98|4308.73|4308.73|0
1638886030000|2021-12-07 14:07:10|4309.67|4309.67|4308.27|4308.27|4309.98|4309.98|4307.8|4307.8|0
1638886040000|2021-12-07 14:07:20|4308.58|4308.58|4308.58|4308.58|4308.58|4308.58|4308.58|4308.58|0
1638886050000|2021-12-07 14:07:30|4308.62|4308.62|4308.62|4308.62|4308.68|4308.68|4308|4308|0
1638886060000|2021-12-07 14:07:40|4308.31|4308.31|4308.62|4308.62|4308.62|4308.62|4308.31|4308.31|0
1638886070000|2021-12-07 14:07:50|4308.65|4308.65|4308.65|4308.65|4308.65|4308.65|4308.65|4308.65|0
1638886080000|2021-12-07 14:08:00|4308.02|4308.02|4308.34|4308.34|4308.65|4308.65|4307.71|4307.71|0
1638886090000|2021-12-07 14:08:10|4308.03|4308.03|4308.65|4308.65|4308.65|4308.65|4308.03|4308.03|0
1638886100000|2021-12-07 14:08:20|4308.03|4308.03|4308.16|4308.16|4308.32|4308.32|4307.69|4307.69|0
1638886110000|2021-12-07 14:08:30|4308.48|4308.48|4307.7|4307.7|4308.79|4308.79|4307.7|4307.7|0
1638886120000|2021-12-07 14:08:40|4308.32|4308.32|4307.88|4307.88|4308.34|4308.34|4307.7|4307.7|0
1638886130000|2021-12-07 14:08:50|4308.5|4308.5|4307.1|4307.1|4308.5|4308.5|4307.1|4307.1|0
1638886140000|2021-12-07 14:09:00|4307.41|4307.41|4307.1|4307.1|4307.41|4307.41|4306.48|4306.48|0
1638886150000|2021-12-07 14:09:10|4306.79|4306.79|4305.98|4305.98|4307.41|4307.41|4305.98|4305.98|0
1638886160000|2021-12-07 14:09:20|4306.6|4306.6|4305.67|4305.67|4306.92|4306.92|4304.73|4304.73|0
1638886170000|2021-12-07 14:09:30|4305.98|4305.98|4305.35|4305.35|4306.29|4306.29|4304.73|4304.73|0
1638886180000|2021-12-07 14:09:40|4305.67|4305.67|4305.98|4305.98|4306.29|4306.29|4305.35|4305.35|0
1638886190000|2021-12-07 14:09:50|4305.35|4305.35|4305.05|4305.05|4306.6|4306.6|4305.05|4305.05|0
1638886200000|2021-12-07 14:10:00|4304.43|4304.43|4303.58|4303.58|4304.43|4304.43|4302.96|4302.96|0
1638886210000|2021-12-07 14:10:10|4303.28|4303.28|4302.65|4302.65|4303.28|4303.28|4302.65|4302.65|0
1638886220000|2021-12-07 14:10:20|4302.59|4302.59|4302.51|4302.51|4302.59|4302.59|4301.66|4301.66|0
1638886230000|2021-12-07 14:10:30|4301.88|4301.88|4301.21|4301.21|4301.88|4301.88|4301.21|4301.21|0
1638886240000|2021-12-07 14:10:40|4300.9|4300.9|4301.22|4301.22|4301.22|4301.22|4300.9|4300.9|0
1638886250000|2021-12-07 14:10:50|4301.84|4301.84|4302|4302|4302|4302|4301.84|4301.84|0
1638886260000|2021-12-07 14:11:00|4302.62|4302.62|4301.47|4301.47|4302.62|4302.62|4301.47|4301.47|0
1638886270000|2021-12-07 14:11:10|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|0
1638886290000|2021-12-07 14:11:30|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|0
1638886300000|2021-12-07 14:11:40|4303.03|4303.03|4303.17|4303.17|4303.17|4303.17|4303.03|4303.03|0
1638886320000|2021-12-07 14:12:00|4302.23|4302.23|4302.05|4302.05|4302.23|4302.23|4302.05|4302.05|0
1638886340000|2021-12-07 14:12:20|4302.1|4302.1|4300.87|4300.87|4302.1|4302.1|4300.85|4300.85|0
1638886360000|2021-12-07 14:12:40|4301.5|4301.5|4302.21|4302.21|4302.21|4302.21|4301.5|4301.5|0
1638886390000|2021-12-07 14:13:10|4302.37|4302.37|4302.21|4302.21|4302.37|4302.37|4302.21|4302.21|0
1638886400000|2021-12-07 14:13:20|4302.06|4302.06|4302.84|4302.84|4302.84|4302.84|4302.06|4302.06|0
1638886420000|2021-12-07 14:13:40|4302.94|4302.94|4303.12|4303.12|4303.12|4303.12|4302.94|4302.94|0
1638886430000|2021-12-07 14:13:50|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|0
1638886450000|2021-12-07 14:14:10|4303.17|4303.17|4303.32|4303.32|4303.32|4303.32|4303.17|4303.17|0
1638886460000|2021-12-07 14:14:20|4303.01|4303.01|4301.92|4301.92|4303.01|4303.01|4301.92|4301.92|0
1638886470000|2021-12-07 14:14:30|4301.97|4301.97|4299.81|4299.81|4301.97|4301.97|4299.81|4299.81|0
1638886480000|2021-12-07 14:14:40|4300.12|4300.12|4300.12|4300.12|4300.12|4300.12|4300.12|4300.12|0
1638886490000|2021-12-07 14:14:50|4300.27|4300.27|4300.12|4300.12|4300.27|4300.27|4300.12|4300.12|0
1638886500000|2021-12-07 14:15:00|4300.27|4300.27|4300.43|4300.43|4300.58|4300.58|4300.27|4300.27|0
1638886510000|2021-12-07 14:15:10|4300.38|4300.38|4300.38|4300.38|4300.38|4300.38|4300.38|4300.38|0
1638886560000|2021-12-07 14:16:00|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|0
1638886570000|2021-12-07 14:16:10|4300.68|4300.68|4300.75|4300.75|4300.75|4300.75|4300.59|4300.59|0
1638886580000|2021-12-07 14:16:20|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|0
1638886590000|2021-12-07 14:16:30|4301.74|4301.74|4302.67|4302.67|4302.67|4302.67|4301.74|4301.74|0
1638886620000|2021-12-07 14:17:00|4302.37|4302.37|4301.74|4301.74|4302.37|4302.37|4301.74|4301.74|0
1638886630000|2021-12-07 14:17:10|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|0
1638886660000|2021-12-07 14:17:40|4301.74|4301.74|4301.72|4301.72|4301.74|4301.74|4301.72|4301.72|0
1638886670000|2021-12-07 14:17:50|4301.78|4301.78|4301.95|4301.95|4301.95|4301.95|4301.78|4301.78|0
1638886680000|2021-12-07 14:18:00|4302.01|4302.01|4302.22|4302.22|4302.22|4302.22|4302.01|4302.01|0
1638886690000|2021-12-07 14:18:10|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|0
1638886710000|2021-12-07 14:18:30|4302.69|4302.69|4302.54|4302.54|4302.69|4302.69|4302.54|4302.54|0
1638886720000|2021-12-07 14:18:40|4302.5|4302.5|4301.26|4301.26|4302.5|4302.5|4301.26|4301.26|0
1638886740000|2021-12-07 14:19:00|4301.41|4301.41|4302.37|4302.37|4302.37|4302.37|4301.41|4301.41|0
1638886750000|2021-12-07 14:19:10|4303|4303|4303|4303|4303|4303|4303|4303|0
1638886800000|2021-12-07 14:20:00|4303.62|4303.62|4303.31|4303.31|4303.62|4303.62|4303.31|4303.31|0
1638886810000|2021-12-07 14:20:10|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|0
1638886830000|2021-12-07 14:20:30|4303.38|4303.38|4303.28|4303.28|4303.38|4303.38|4303.28|4303.28|0
1638886840000|2021-12-07 14:20:40|4303.24|4303.24|4303.31|4303.31|4304.29|4304.29|4303.2|4303.2|0
1638886850000|2021-12-07 14:20:50|4303.27|4303.27|4303.44|4303.44|4303.62|4303.62|4303.27|4303.27|0
1638886860000|2021-12-07 14:21:00|4303.6|4303.6|4302.98|4302.98|4303.6|4303.6|4302.98|4302.98|0
1638886870000|2021-12-07 14:21:10|4303.1|4303.1|4302.97|4302.97|4303.1|4303.1|4302.97|4302.97|0
1638886880000|2021-12-07 14:21:20|4302.85|4302.85|4303.13|4303.13|4303.13|4303.13|4302.85|4302.85|0
1638886890000|2021-12-07 14:21:30|4303.17|4303.17|4303.15|4303.15|4303.26|4303.26|4303.15|4303.15|0
1638886900000|2021-12-07 14:21:40|4303.12|4303.12|4302.96|4302.96|4303.12|4303.12|4302.96|4302.96|0
1638886910000|2021-12-07 14:21:50|4302.92|4302.92|4303.08|4303.08|4303.12|4303.12|4302.77|4302.77|0
1638886920000|2021-12-07 14:22:00|4302.92|4302.92|4302.87|4302.87|4302.92|4302.92|4302.87|4302.87|0
1638886940000|2021-12-07 14:22:20|4302.83|4302.83|4302.99|4302.99|4302.99|4302.99|4302.83|4302.83|0
1638886950000|2021-12-07 14:22:30|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|0
1638886960000|2021-12-07 14:22:40|4302.28|4302.28|4302.13|4302.13|4302.28|4302.28|4302.13|4302.13|0
1638886970000|2021-12-07 14:22:50|4302.44|4302.44|4302.44|4302.44|4302.56|4302.56|4302.44|4302.44|0
1638886980000|2021-12-07 14:23:00|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|0
1638886990000|2021-12-07 14:23:10|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|0
1638887000000|2021-12-07 14:23:20|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|0
1638887010000|2021-12-07 14:23:30|4302.91|4302.91|4302.97|4302.97|4302.97|4302.97|4302.91|4302.91|0
1638887020000|2021-12-07 14:23:40|4302.99|4302.99|4303.29|4303.29|4303.35|4303.35|4302.97|4302.97|0
1638887040000|2021-12-07 14:24:00|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|0
1638887080000|2021-12-07 14:24:40|4303.58|4303.58|4303.58|4303.58|4303.58|4303.58|4303.27|4303.27|0
1638887100000|2021-12-07 14:25:00|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|0
1638887110000|2021-12-07 14:25:10|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|0
1638887130000|2021-12-07 14:25:30|4303.32|4303.32|4303.41|4303.41|4303.41|4303.41|4303.32|4303.32|0
1638887150000|2021-12-07 14:25:50|4303.29|4303.29|4303.23|4303.23|4303.29|4303.29|4303.23|4303.23|0
1638887160000|2021-12-07 14:26:00|4303.11|4303.11|4302.6|4302.6|4303.26|4303.26|4302.6|4302.6|0
1638887170000|2021-12-07 14:26:10|4302.64|4302.64|4302.6|4302.6|4302.64|4302.64|4302.6|4302.6|0
1638887190000|2021-12-07 14:26:30|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|0
1638887200000|2021-12-07 14:26:40|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|0
1638887210000|2021-12-07 14:26:50|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|0
1638887220000|2021-12-07 14:27:00|4302.34|4302.34|4302.66|4302.66|4302.66|4302.66|4302.03|4302.03|0
1638887230000|2021-12-07 14:27:10|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|0
1638887250000|2021-12-07 14:27:30|4302.84|4302.84|4302.75|4302.75|4302.84|4302.84|4302.75|4302.75|0
1638887270000|2021-12-07 14:27:50|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|0
1638887280000|2021-12-07 14:28:00|4302.91|4302.91|4302.76|4302.76|4302.91|4302.91|4302.76|4302.76|0
1638887300000|2021-12-07 14:28:20|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|0
1638887310000|2021-12-07 14:28:30|4301.98|4301.98|4301.35|4301.35|4301.98|4301.98|4301.35|4301.35|0
1638887320000|2021-12-07 14:28:40|4301.4|4301.4|4301.79|4301.79|4301.79|4301.79|4301.4|4301.4|0
1638887330000|2021-12-07 14:28:50|4301.17|4301.17|4301.07|4301.07|4301.17|4301.17|4301.07|4301.07|0
1638887340000|2021-12-07 14:29:00|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|0
1638887380000|2021-12-07 14:29:40|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|0
1638887390000|2021-12-07 14:29:50|4300.6|4300.6|4301.47|4301.47|4301.78|4301.78|4300.53|4300.53|0
1638887400000|2021-12-07 14:30:00|4301.78|4301.78|4305.66|4305.66|4305.66|4305.66|4301.78|4301.78|0
1638887410000|2021-12-07 14:30:10|4304.72|4304.72|4304.57|4304.57|4304.88|4304.88|4303.79|4303.79|0
1638887420000|2021-12-07 14:30:20|4305.19|4305.19|4304.73|4304.73|4305.35|4305.35|4304.42|4304.42|0
1638887430000|2021-12-07 14:30:30|4304.01|4304.01|4303.54|4303.54|4304.01|4304.01|4303.54|4303.54|0
1638887440000|2021-12-07 14:30:40|4303.43|4303.43|4304.36|4304.36|4304.36|4304.36|4303.43|4303.43|0
1638887450000|2021-12-07 14:30:50|4304.68|4304.68|4303.4|4303.4|4304.99|4304.99|4303.4|4303.4|0
1638887460000|2021-12-07 14:31:00|4303.29|4303.29|4303.17|4303.17|4303.6|4303.6|4302.51|4302.51|0
1638887470000|2021-12-07 14:31:10|4303.22|4303.22|4301.65|4301.65|4303.22|4303.22|4301.65|4301.65|0
1638887480000|2021-12-07 14:31:20|4301.56|4301.56|4300.77|4300.77|4301.56|4301.56|4300.48|4300.48|0
1638887490000|2021-12-07 14:31:30|4300.92|4300.92|4299.93|4299.93|4301.01|4301.01|4299.93|4299.93|0
1638887500000|2021-12-07 14:31:40|4298.99|4298.99|4299.15|4299.15|4299.15|4299.15|4298.68|4298.68|0
1638887510000|2021-12-07 14:31:50|4299.32|4299.32|4299.52|4299.52|4299.52|4299.52|4299.32|4299.32|0
1638887520000|2021-12-07 14:32:00|4299.83|4299.83|4299.99|4299.99|4300.45|4300.45|4299.68|4299.68|0
1638887530000|2021-12-07 14:32:10|4299.84|4299.84|4299.84|4299.84|4299.84|4299.84|4299.84|4299.84|0
1638887560000|2021-12-07 14:32:40|4299.93|4299.93|4299.62|4299.62|4299.93|4299.93|4299.3|4299.3|0
1638887570000|2021-12-07 14:32:50|4299.93|4299.93|4300.09|4300.09|4300.24|4300.24|4299.62|4299.62|0
1638887580000|2021-12-07 14:33:00|4300.15|4300.15|4299.83|4299.83|4300.46|4300.46|4299.83|4299.83|0
1638887600000|2021-12-07 14:33:20|4300.46|4300.46|4301.44|4301.44|4301.5|4301.5|4300.15|4300.15|0
1638887620000|2021-12-07 14:33:40|4302.07|4302.07|4301.55|4301.55|4302.38|4302.38|4301.26|4301.26|0
1638887630000|2021-12-07 14:33:50|4300.92|4300.92|4300.83|4300.83|4300.92|4300.92|4300.83|4300.83|0
1638887640000|2021-12-07 14:34:00|4301.14|4301.14|4302.71|4302.71|4302.71|4302.71|4301.14|4301.14|0
1638887650000|2021-12-07 14:34:10|4302.39|4302.39|4301.19|4301.19|4302.71|4302.71|4301.09|4301.09|0
1638887660000|2021-12-07 14:34:20|4300.88|4300.88|4300.88|4300.88|4300.88|4300.88|4300.57|4300.57|0
1638887670000|2021-12-07 14:34:30|4300.57|4300.57|4301.59|4301.59|4301.59|4301.59|4300.57|4300.57|0
1638887680000|2021-12-07 14:34:40|4301.68|4301.68|4302.31|4302.31|4302.62|4302.62|4301.68|4301.68|0
1638887690000|2021-12-07 14:34:50|4301.99|4301.99|4303.08|4303.08|4303.08|4303.08|4301.99|4301.99|0
1638887700000|2021-12-07 14:35:00|4303.06|4303.06|4302.44|4302.44|4303.06|4303.06|4302.44|4302.44|0
1638887710000|2021-12-07 14:35:10|4302.13|4302.13|4302.13|4302.13|4302.13|4302.13|4302.13|4302.13|0
1638887720000|2021-12-07 14:35:20|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|0
1638887730000|2021-12-07 14:35:30|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|0
1638887740000|2021-12-07 14:35:40|4301.62|4301.62|4302.43|4302.43|4302.43|4302.43|4301|4301|0
1638887750000|2021-12-07 14:35:50|4302.28|4302.28|4302.32|4302.32|4302.32|4302.32|4302.28|4302.28|0
1638887760000|2021-12-07 14:36:00|4301.7|4301.7|4301.09|4301.09|4301.7|4301.7|4301.09|4301.09|0
1638887770000|2021-12-07 14:36:10|4301.03|4301.03|4301.66|4301.66|4301.66|4301.66|4301.03|4301.03|0
1638887780000|2021-12-07 14:36:20|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|0
1638887790000|2021-12-07 14:36:30|4301.67|4301.67|4300.4|4300.4|4301.69|4301.69|4300.4|4300.4|0
1638887800000|2021-12-07 14:36:40|4300.71|4300.71|4301.03|4301.03|4301.03|4301.03|4300.71|4300.71|0
1638887810000|2021-12-07 14:36:50|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|0
1638887820000|2021-12-07 14:37:00|4300.88|4300.88|4301.54|4301.54|4301.54|4301.54|4300.77|4300.77|0
1638887830000|2021-12-07 14:37:10|4301.58|4301.58|4302.08|4302.08|4302.08|4302.08|4301.58|4301.58|0
1638887840000|2021-12-07 14:37:20|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|0
1638887850000|2021-12-07 14:37:30|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|0
1638887860000|2021-12-07 14:37:40|4301.52|4301.52|4301.43|4301.43|4301.52|4301.52|4301.43|4301.43|0
1638887870000|2021-12-07 14:37:50|4301.37|4301.37|4301.12|4301.12|4301.43|4301.43|4301.12|4301.12|0
1638887880000|2021-12-07 14:38:00|4301.18|4301.18|4300.56|4300.56|4301.18|4301.18|4300.56|4300.56|0
1638887900000|2021-12-07 14:38:20|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|4300.09|4300.09|0
1638887910000|2021-12-07 14:38:30|4300.72|4300.72|4300.88|4300.88|4300.88|4300.88|4300.41|4300.41|0
1638887920000|2021-12-07 14:38:40|4301.34|4301.34|4301.65|4301.65|4301.65|4301.65|4301.34|4301.34|0
1638887940000|2021-12-07 14:39:00|4302.28|4302.28|4302.44|4302.44|4302.44|4302.44|4302.13|4302.13|0
1638887950000|2021-12-07 14:39:10|4303.38|4303.38|4303.53|4303.53|4303.53|4303.53|4303.22|4303.22|0
1638887960000|2021-12-07 14:39:20|4304.16|4304.16|4303.84|4303.84|4304.47|4304.47|4303.84|4303.84|0
1638887970000|2021-12-07 14:39:30|4304.15|4304.15|4304.99|4304.99|4304.99|4304.99|4304.15|4304.15|0
1638887980000|2021-12-07 14:39:40|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|0
1638887990000|2021-12-07 14:39:50|4305.02|4305.02|4305.8|4305.8|4305.8|4305.8|4305.02|4305.02|0
1638888000000|2021-12-07 14:40:00|4305.48|4305.48|4305.13|4305.13|4305.48|4305.48|4305.13|4305.13|0
1638888010000|2021-12-07 14:40:10|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|0
1638888020000|2021-12-07 14:40:20|4305.47|4305.47|4306.27|4306.27|4306.27|4306.27|4305.47|4305.47|0
1638888030000|2021-12-07 14:40:30|4306.42|4306.42|4305.83|4305.83|4306.42|4306.42|4305.21|4305.21|0
1638888040000|2021-12-07 14:40:40|4305.74|4305.74|4305.37|4305.37|4305.74|4305.74|4304.81|4304.81|0
1638888050000|2021-12-07 14:40:50|4305.21|4305.21|4305.52|4305.52|4305.52|4305.52|4304.59|4304.59|0
1638888060000|2021-12-07 14:41:00|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|0
1638888070000|2021-12-07 14:41:10|4304.59|4304.59|4305.06|4305.06|4306.15|4306.15|4304.59|4304.59|0
1638888080000|2021-12-07 14:41:20|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|0
1638888100000|2021-12-07 14:41:40|4306|4306|4307.57|4307.57|4307.57|4307.57|4306|4306|0
1638888110000|2021-12-07 14:41:50|4307.55|4307.55|4306.93|4306.93|4307.55|4307.55|4306.93|4306.93|0
1638888120000|2021-12-07 14:42:00|4306.61|4306.61|4306.93|4306.93|4306.93|4306.93|4306.61|4306.61|0
1638888130000|2021-12-07 14:42:10|4307.55|4307.55|4307.08|4307.08|4307.55|4307.55|4306.46|4306.46|0
1638888140000|2021-12-07 14:42:20|4307.4|4307.4|4307.08|4307.08|4307.4|4307.4|4306.77|4306.77|0
1638888160000|2021-12-07 14:42:40|4308.02|4308.02|4308.8|4308.8|4309.11|4309.11|4308.02|4308.02|0
1638888170000|2021-12-07 14:42:50|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|0
1638888180000|2021-12-07 14:43:00|4308.18|4308.18|4309.74|4309.74|4309.74|4309.74|4308.18|4308.18|0
1638888190000|2021-12-07 14:43:10|4308.8|4308.8|4308.18|4308.18|4308.8|4308.8|4308.18|4308.18|0
1638888200000|2021-12-07 14:43:20|4307.86|4307.86|4308.49|4308.49|4308.49|4308.49|4307.86|4307.86|0
1638888210000|2021-12-07 14:43:30|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|0
1638888220000|2021-12-07 14:43:40|4308.58|4308.58|4309.42|4309.42|4309.42|4309.42|4308.58|4308.58|0
1638888240000|2021-12-07 14:44:00|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|0
1638888250000|2021-12-07 14:44:10|4310.2|4310.2|4311.28|4311.28|4311.28|4311.28|4310.2|4310.2|0
1638888260000|2021-12-07 14:44:20|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|0
1638888270000|2021-12-07 14:44:30|4312.06|4312.06|4313.76|4313.76|4313.76|4313.76|4312.06|4312.06|0
1638888280000|2021-12-07 14:44:40|4313.71|4313.71|4313.65|4313.65|4313.71|4313.71|4313.65|4313.65|0
1638888290000|2021-12-07 14:44:50|4313.8|4313.8|4313.49|4313.49|4313.8|4313.8|4313.49|4313.49|0
1638888300000|2021-12-07 14:45:00|4313.64|4313.64|4313.79|4313.79|4313.95|4313.95|4313.64|4313.64|0
1638888310000|2021-12-07 14:45:10|4313.64|4313.64|4314.27|4314.27|4314.27|4314.27|4313.49|4313.49|0
1638888320000|2021-12-07 14:45:20|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|0
1638888330000|2021-12-07 14:45:30|4313.8|4313.8|4313.49|4313.49|4313.8|4313.8|4312.55|4312.55|0
1638888340000|2021-12-07 14:45:40|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|0
1638888350000|2021-12-07 14:45:50|4312.86|4312.86|4312.86|4312.86|4312.86|4312.86|4312.86|4312.86|0
1638888360000|2021-12-07 14:46:00|4312.71|4312.71|4312.56|4312.56|4312.71|4312.71|4312.56|4312.56|0
1638888370000|2021-12-07 14:46:10|4312.87|4312.87|4312.56|4312.56|4312.87|4312.87|4312.56|4312.56|0
1638888380000|2021-12-07 14:46:20|4312.71|4312.71|4313.65|4313.65|4313.65|4313.65|4312.71|4312.71|0
1638888390000|2021-12-07 14:46:30|4313.55|4313.55|4314.35|4314.35|4314.35|4314.35|4313.55|4313.55|0
1638888400000|2021-12-07 14:46:40|4314.47|4314.47|4314.04|4314.04|4314.47|4314.47|4314.04|4314.04|0
1638888410000|2021-12-07 14:46:50|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|0
1638888420000|2021-12-07 14:47:00|4313.26|4313.26|4314.82|4314.82|4314.82|4314.82|4313.26|4313.26|0
1638888430000|2021-12-07 14:47:10|4314.2|4314.2|4314.82|4314.82|4315.13|4315.13|4314.2|4314.2|0
1638888450000|2021-12-07 14:47:30|4316.07|4316.07|4315.76|4315.76|4316.07|4316.07|4315.76|4315.76|0
1638888460000|2021-12-07 14:47:40|4315.82|4315.82|4316.07|4316.07|4316.07|4316.07|4315.45|4315.45|0
1638888470000|2021-12-07 14:47:50|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|0
1638888480000|2021-12-07 14:48:00|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|0
1638888490000|2021-12-07 14:48:10|4316.38|4316.38|4317.31|4317.31|4317.31|4317.31|4316.38|4316.38|0
1638888500000|2021-12-07 14:48:20|4316.69|4316.69|4316.38|4316.38|4316.69|4316.69|4316.38|4316.38|0
1638888510000|2021-12-07 14:48:30|4316.69|4316.69|4316.49|4316.49|4316.69|4316.69|4316.18|4316.18|0
1638888520000|2021-12-07 14:48:40|4315.55|4315.55|4315.86|4315.86|4316.18|4316.18|4315.55|4315.55|0
1638888530000|2021-12-07 14:48:50|4316.18|4316.18|4315.86|4315.86|4316.18|4316.18|4315.86|4315.86|0
1638888540000|2021-12-07 14:49:00|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|0
1638888550000|2021-12-07 14:49:10|4315.64|4315.64|4315.8|4315.8|4315.8|4315.8|4315.64|4315.64|0
1638888560000|2021-12-07 14:49:20|4316.73|4316.73|4317.67|4317.67|4317.67|4317.67|4316.73|4316.73|0
1638888570000|2021-12-07 14:49:30|4317.05|4317.05|4316.42|4316.42|4317.36|4317.36|4316.42|4316.42|0
1638888580000|2021-12-07 14:49:40|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|0
1638888600000|2021-12-07 14:50:00|4316.67|4316.67|4316.99|4316.99|4317.3|4317.3|4316.67|4316.67|0
1638888620000|2021-12-07 14:50:20|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|0
1638888630000|2021-12-07 14:50:30|4316.99|4316.99|4317.3|4317.3|4317.3|4317.3|4316.99|4316.99|0
1638888640000|2021-12-07 14:50:40|4316.67|4316.67|4316.83|4316.83|4316.83|4316.83|4316.37|4316.37|0
1638888650000|2021-12-07 14:50:50|4316.2|4316.2|4316.67|4316.67|4316.98|4316.98|4316.2|4316.2|0
1638888660000|2021-12-07 14:51:00|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|4316.21|4316.21|0
1638888670000|2021-12-07 14:51:10|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|0
1638888680000|2021-12-07 14:51:20|4317.3|4317.3|4318.72|4318.72|4318.72|4318.72|4317.3|4317.3|0
1638888700000|2021-12-07 14:51:40|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|0
1638888710000|2021-12-07 14:51:50|4319.1|4319.1|4318.49|4318.49|4319.25|4319.25|4318.49|4318.49|0
1638888720000|2021-12-07 14:52:00|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|0
1638888730000|2021-12-07 14:52:10|4318.49|4318.49|4317.86|4317.86|4318.49|4318.49|4317.86|4317.86|0
1638888740000|2021-12-07 14:52:20|4318.17|4318.17|4317.55|4317.55|4318.17|4318.17|4317.55|4317.55|0
1638888750000|2021-12-07 14:52:30|4317.86|4317.86|4318.3|4318.3|4318.72|4318.72|4317.86|4317.86|0
1638888760000|2021-12-07 14:52:40|4318.61|4318.61|4318.15|4318.15|4318.61|4318.61|4317.84|4317.84|0
1638888770000|2021-12-07 14:52:50|4318.46|4318.46|4318.77|4318.77|4318.77|4318.77|4318.46|4318.46|0
1638888780000|2021-12-07 14:53:00|4318.79|4318.79|4318.47|4318.47|4319.1|4319.1|4318.47|4318.47|0
1638888790000|2021-12-07 14:53:10|4318.63|4318.63|4319.15|4319.15|4319.19|4319.19|4318.63|4318.63|0
1638888800000|2021-12-07 14:53:20|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|0
1638888810000|2021-12-07 14:53:30|4320.12|4320.12|4319.8|4319.8|4320.74|4320.74|4319.65|4319.65|0
1638888820000|2021-12-07 14:53:40|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|0
1638888830000|2021-12-07 14:53:50|4319.61|4319.61|4318.9|4318.9|4319.76|4319.76|4318.9|4318.9|0
1638888840000|2021-12-07 14:54:00|4319.21|4319.21|4319.13|4319.13|4319.44|4319.44|4318.82|4318.82|0
1638888850000|2021-12-07 14:54:10|4319.28|4319.28|4318.98|4318.98|4319.28|4319.28|4318.98|4318.98|0
1638888860000|2021-12-07 14:54:20|4319.6|4319.6|4319.27|4319.27|4319.6|4319.6|4319.27|4319.27|0
1638888870000|2021-12-07 14:54:30|4319.17|4319.17|4319.11|4319.11|4319.27|4319.27|4318.95|4318.95|0
1638888890000|2021-12-07 14:54:50|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|0
1638888900000|2021-12-07 14:55:00|4320.2|4320.2|4319.58|4319.58|4320.2|4320.2|4318.95|4318.95|0
1638888910000|2021-12-07 14:55:10|4319.89|4319.89|4320.2|4320.2|4320.2|4320.2|4319.89|4319.89|0
1638888920000|2021-12-07 14:55:20|4320.52|4320.52|4320.52|4320.52|4320.52|4320.52|4320.52|4320.52|0
1638888930000|2021-12-07 14:55:30|4320.36|4320.36|4320.99|4320.99|4320.99|4320.99|4320.36|4320.36|0
1638888940000|2021-12-07 14:55:40|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|0
1638888950000|2021-12-07 14:55:50|4320.99|4320.99|4320.77|4320.77|4320.99|4320.99|4320.67|4320.67|0
1638888960000|2021-12-07 14:56:00|4320.46|4320.46|4320.43|4320.43|4320.46|4320.46|4320.43|4320.43|0
1638888970000|2021-12-07 14:56:10|4321.37|4321.37|4320.86|4320.86|4321.37|4321.37|4320.75|4320.75|0
1638888980000|2021-12-07 14:56:20|4320.81|4320.81|4320.59|4320.59|4320.81|4320.81|4320.59|4320.59|0
1638888990000|2021-12-07 14:56:30|4320.91|4320.91|4321.28|4321.28|4321.28|4321.28|4320.91|4320.91|0
1638889000000|2021-12-07 14:56:40|4321.37|4321.37|4321.68|4321.68|4321.68|4321.68|4321.37|4321.37|0
1638889010000|2021-12-07 14:56:50|4321.86|4321.86|4322.95|4322.95|4322.95|4322.95|4321.86|4321.86|0
1638889020000|2021-12-07 14:57:00|4322.8|4322.8|4322.8|4322.8|4323.11|4323.11|4322.17|4322.17|0
1638889030000|2021-12-07 14:57:10|4322.89|4322.89|4323.2|4323.2|4323.2|4323.2|4322.89|4322.89|0
1638889040000|2021-12-07 14:57:20|4323.52|4323.52|4323.21|4323.21|4323.52|4323.52|4323.21|4323.21|0
1638889050000|2021-12-07 14:57:30|4323.52|4323.52|4323.67|4323.67|4323.67|4323.67|4323.52|4323.52|0
1638889060000|2021-12-07 14:57:40|4323.05|4323.05|4323.67|4323.67|4323.67|4323.67|4323.05|4323.05|0
1638889070000|2021-12-07 14:57:50|4323.83|4323.83|4323.83|4323.83|4323.83|4323.83|4323.83|4323.83|0
1638889080000|2021-12-07 14:58:00|4323.52|4323.52|4323.78|4323.78|4323.78|4323.78|4323.47|4323.47|0
1638889090000|2021-12-07 14:58:10|4324.07|4324.07|4323.91|4323.91|4324.38|4324.38|4323.91|4323.91|0
1638889100000|2021-12-07 14:58:20|4323.6|4323.6|4324.23|4324.23|4324.85|4324.85|4323.6|4323.6|0
1638889120000|2021-12-07 14:58:40|4324.54|4324.54|4324.69|4324.69|4324.85|4324.85|4324.54|4324.54|0
1638889140000|2021-12-07 14:59:00|4324.67|4324.67|4324.73|4324.73|4324.73|4324.73|4324.67|4324.67|0
1638889150000|2021-12-07 14:59:10|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|4324.57|4324.57|0
1638889160000|2021-12-07 14:59:20|4324.82|4324.82|4324.55|4324.55|4324.82|4324.82|4324.55|4324.55|0
1638889170000|2021-12-07 14:59:30|4324.24|4324.24|4325.18|4325.18|4325.18|4325.18|4324.24|4324.24|0
1638889180000|2021-12-07 14:59:40|4325.48|4325.48|4325.54|4325.54|4325.54|4325.54|4325.48|4325.48|0
1638889190000|2021-12-07 14:59:50|4325.7|4325.7|4326.2|4326.2|4326.2|4326.2|4325.43|4325.43|0
1638889200000|2021-12-07 15:00:00|4325.9|4325.9|4324.97|4324.97|4326.21|4326.21|4324.97|4324.97|0
1638889210000|2021-12-07 15:00:10|4325.28|4325.28|4325.28|4325.28|4325.28|4325.28|4325.28|4325.28|0
1638889230000|2021-12-07 15:00:30|4324.82|4324.82|4324.78|4324.78|4325.44|4325.44|4323.84|4323.84|0
1638889240000|2021-12-07 15:00:40|4324.46|4324.46|4322.81|4322.81|4324.46|4324.46|4322.81|4322.81|0
1638889250000|2021-12-07 15:00:50|4323.75|4323.75|4324.68|4324.68|4324.68|4324.68|4323.59|4323.59|0
1638889260000|2021-12-07 15:01:00|4324.99|4324.99|4324.84|4324.84|4324.99|4324.99|4324.84|4324.84|0
1638889270000|2021-12-07 15:01:10|4324.21|4324.21|4324.21|4324.21|4324.21|4324.21|4324.21|4324.21|0
1638889280000|2021-12-07 15:01:20|4324.52|4324.52|4324.65|4324.65|4324.65|4324.65|4324.48|4324.48|0
1638889290000|2021-12-07 15:01:30|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|4324.59|4324.59|0
1638889300000|2021-12-07 15:01:40|4324.4|4324.4|4324.09|4324.09|4324.4|4324.4|4324.09|4324.09|0
1638889310000|2021-12-07 15:01:50|4324.41|4324.41|4324.56|4324.56|4325.18|4325.18|4324.41|4324.41|0
1638889320000|2021-12-07 15:02:00|4324.41|4324.41|4325.03|4325.03|4325.03|4325.03|4324.41|4324.41|0
1638889330000|2021-12-07 15:02:10|4325.34|4325.34|4324.41|4324.41|4325.34|4325.34|4324.41|4324.41|0
1638889340000|2021-12-07 15:02:20|4324.25|4324.25|4324.1|4324.1|4324.25|4324.25|4324.1|4324.1|0
1638889360000|2021-12-07 15:02:40|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|0
1638889370000|2021-12-07 15:02:50|4323.32|4323.32|4323.17|4323.17|4323.32|4323.32|4323.17|4323.17|0
1638889380000|2021-12-07 15:03:00|4323.48|4323.48|4323.48|4323.48|4323.57|4323.57|4323.48|4323.48|0
1638889390000|2021-12-07 15:03:10|4323.17|4323.17|4323.79|4323.79|4323.79|4323.79|4322.85|4322.85|0
1638889400000|2021-12-07 15:03:20|4324.1|4324.1|4325.03|4325.03|4325.03|4325.03|4324.1|4324.1|0
1638889410000|2021-12-07 15:03:30|4325.05|4325.05|4325.08|4325.08|4325.08|4325.08|4325.05|4325.05|0
1638889420000|2021-12-07 15:03:40|4324.77|4324.77|4324.71|4324.71|4325.39|4325.39|4324.71|4324.71|0
1638889430000|2021-12-07 15:03:50|4324.86|4324.86|4324.03|4324.03|4324.86|4324.86|4324.03|4324.03|0
1638889440000|2021-12-07 15:04:00|4323.57|4323.57|4324.05|4324.05|4324.05|4324.05|4323.57|4323.57|0
1638889450000|2021-12-07 15:04:10|4324.36|4324.36|4324.15|4324.15|4324.36|4324.36|4324.15|4324.15|0
1638889460000|2021-12-07 15:04:20|4324.3|4324.3|4323.68|4323.68|4324.3|4324.3|4323.68|4323.68|0
1638889470000|2021-12-07 15:04:30|4323.63|4323.63|4323.26|4323.26|4323.88|4323.88|4323.26|4323.26|0
1638889480000|2021-12-07 15:04:40|4322.94|4322.94|4323.57|4323.57|4323.57|4323.57|4322.94|4322.94|0
1638889500000|2021-12-07 15:05:00|4323.88|4323.88|4323.57|4323.57|4324.19|4324.19|4323.57|4323.57|0
1638889510000|2021-12-07 15:05:10|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|0
1638889520000|2021-12-07 15:05:20|4323.37|4323.37|4321.41|4321.41|4323.37|4323.37|4321.41|4321.41|0
1638889530000|2021-12-07 15:05:30|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|0
1638889540000|2021-12-07 15:05:40|4321.41|4321.41|4321.88|4321.88|4321.91|4321.91|4321.41|4321.41|0
1638889550000|2021-12-07 15:05:50|4322.03|4322.03|4321.88|4321.88|4322.03|4322.03|4321.88|4321.88|0
1638889560000|2021-12-07 15:06:00|4322.19|4322.19|4321.37|4321.37|4322.29|4322.29|4321.33|4321.33|0
1638889570000|2021-12-07 15:06:10|4321.2|4321.2|4320.87|4320.87|4321.51|4321.51|4320.87|4320.87|0
1638889580000|2021-12-07 15:06:20|4321.49|4321.49|4321.96|4321.96|4321.96|4321.96|4321.49|4321.49|0
1638889590000|2021-12-07 15:06:30|4321.87|4321.87|4321.93|4321.93|4321.93|4321.93|4321.78|4321.78|0
1638889600000|2021-12-07 15:06:40|4321.62|4321.62|4321.71|4321.71|4321.71|4321.71|4321.62|4321.62|0
1638889610000|2021-12-07 15:06:50|4321.4|4321.4|4321.1|4321.1|4321.4|4321.4|4321.1|4321.1|0
1638889620000|2021-12-07 15:07:00|4320.47|4320.47|4320.51|4320.51|4320.67|4320.67|4320.47|4320.47|0
1638889630000|2021-12-07 15:07:10|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|0
1638889640000|2021-12-07 15:07:20|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|4320.2|4320.2|0
1638889650000|2021-12-07 15:07:30|4319.89|4319.89|4319.58|4319.58|4319.89|4319.89|4319.58|4319.58|0
1638889660000|2021-12-07 15:07:40|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|0
1638889670000|2021-12-07 15:07:50|4320.51|4320.51|4320.43|4320.43|4320.51|4320.51|4320.43|4320.43|0
1638889680000|2021-12-07 15:08:00|4320.41|4320.41|4319.1|4319.1|4320.41|4320.41|4319.1|4319.1|0
1638889690000|2021-12-07 15:08:10|4319.41|4319.41|4318.91|4318.91|4319.41|4319.41|4317.66|4317.66|0
1638889700000|2021-12-07 15:08:20|4318.6|4318.6|4317.91|4317.91|4318.6|4318.6|4317.6|4317.6|0
1638889710000|2021-12-07 15:08:30|4318.07|4318.07|4318.38|4318.38|4318.38|4318.38|4318.07|4318.07|0
1638889720000|2021-12-07 15:08:40|4318.07|4318.07|4317.75|4317.75|4318.07|4318.07|4317.75|4317.75|0
1638889730000|2021-12-07 15:08:50|4318.07|4318.07|4317.91|4317.91|4318.22|4318.22|4317.91|4317.91|0
1638889750000|2021-12-07 15:09:10|4318.06|4318.06|4317.12|4317.12|4318.06|4318.06|4317.12|4317.12|0
1638889760000|2021-12-07 15:09:20|4317.1|4317.1|4317.41|4317.41|4317.41|4317.41|4317.1|4317.1|0
1638889770000|2021-12-07 15:09:30|4317.26|4317.26|4317.32|4317.32|4317.41|4317.41|4317.26|4317.26|0
1638889780000|2021-12-07 15:09:40|4317.01|4317.01|4316.58|4316.58|4317.01|4317.01|4316.58|4316.58|0
1638889790000|2021-12-07 15:09:50|4316.54|4316.54|4316.11|4316.11|4316.54|4316.54|4316.11|4316.11|0
1638889800000|2021-12-07 15:10:00|4315.95|4315.95|4315.95|4315.95|4315.95|4315.95|4315.95|4315.95|0
1638889810000|2021-12-07 15:10:10|4315.91|4315.91|4314.72|4314.72|4315.91|4315.91|4314.66|4314.66|0
1638889820000|2021-12-07 15:10:20|4314.78|4314.78|4314.84|4314.84|4314.84|4314.84|4314.78|4314.78|0
1638889850000|2021-12-07 15:10:50|4315.02|4315.02|4315.02|4315.02|4315.02|4315.02|4315.02|4315.02|0
1638889860000|2021-12-07 15:11:00|4314.93|4314.93|4314.93|4314.93|4314.93|4314.93|4314.93|4314.93|0
1638889870000|2021-12-07 15:11:10|4314.31|4314.31|4313.99|4313.99|4314.31|4314.31|4313.99|4313.99|0
1638889880000|2021-12-07 15:11:20|4313.69|4313.69|4312.03|4312.03|4313.69|4313.69|4312.03|4312.03|0
1638889890000|2021-12-07 15:11:30|4311.8|4311.8|4311.8|4311.8|4311.8|4311.8|4311.8|4311.8|0
1638889900000|2021-12-07 15:11:40|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|0
1638889920000|2021-12-07 15:12:00|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|0
1638889930000|2021-12-07 15:12:10|4311.02|4311.02|4311.17|4311.17|4311.17|4311.17|4311.02|4311.02|0
1638889950000|2021-12-07 15:12:30|4311.49|4311.49|4311.95|4311.95|4311.95|4311.95|4311.49|4311.49|0
1638889960000|2021-12-07 15:12:40|4311.02|4311.02|4311.02|4311.02|4311.02|4311.02|4311.02|4311.02|0
1638889980000|2021-12-07 15:13:00|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|0
1638890000000|2021-12-07 15:13:20|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|0
1638890010000|2021-12-07 15:13:30|4310.39|4310.39|4310.34|4310.34|4310.39|4310.39|4310.34|4310.34|0
1638890020000|2021-12-07 15:13:40|4310.18|4310.18|4310.03|4310.03|4310.18|4310.18|4310.03|4310.03|0
1638890040000|2021-12-07 15:14:00|4310.18|4310.18|4310.49|4310.49|4310.81|4310.81|4310.18|4310.18|0
1638890060000|2021-12-07 15:14:20|4310.65|4310.65|4310.8|4310.8|4310.8|4310.8|4310.65|4310.65|0
1638890070000|2021-12-07 15:14:30|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|0
1638890080000|2021-12-07 15:14:40|4311.52|4311.52|4311.49|4311.49|4311.52|4311.52|4311.49|4311.49|0
1638890100000|2021-12-07 15:15:00|4311.81|4311.81|4312.09|4312.09|4312.12|4312.12|4311.81|4311.81|0
1638890110000|2021-12-07 15:15:10|4312.25|4312.25|4312.25|4312.25|4312.25|4312.25|4312.25|4312.25|0
1638890120000|2021-12-07 15:15:20|4312.09|4312.09|4312.09|4312.09|4312.09|4312.09|4312.09|4312.09|0
1638890130000|2021-12-07 15:15:30|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|0
1638890140000|2021-12-07 15:15:40|4312|4312|4312.37|4312.37|4312.37|4312.37|4312|4312|0
1638890150000|2021-12-07 15:15:50|4312.31|4312.31|4312.47|4312.47|4312.47|4312.47|4312.15|4312.15|0
1638890160000|2021-12-07 15:16:00|4312.62|4312.62|4312.56|4312.56|4312.77|4312.77|4312.56|4312.56|0
1638890180000|2021-12-07 15:16:20|4312.25|4312.25|4312.16|4312.16|4312.25|4312.25|4312.16|4312.16|0
1638890190000|2021-12-07 15:16:30|4312.31|4312.31|4311.84|4311.84|4312.31|4312.31|4311.84|4311.84|0
1638890200000|2021-12-07 15:16:40|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|0
1638890210000|2021-12-07 15:16:50|4312.25|4312.25|4312.25|4312.25|4312.25|4312.25|4312.25|4312.25|0
1638890220000|2021-12-07 15:17:00|4311.62|4311.62|4311.56|4311.56|4311.62|4311.62|4311.25|4311.25|0
1638890230000|2021-12-07 15:17:10|4311.44|4311.44|4311.46|4311.46|4311.46|4311.46|4311.15|4311.15|0
1638890240000|2021-12-07 15:17:20|4311.34|4311.34|4310.78|4310.78|4311.38|4311.38|4310.75|4310.75|0
1638890260000|2021-12-07 15:17:40|4311.09|4311.09|4311.65|4311.65|4311.65|4311.65|4311.09|4311.09|0
1638890280000|2021-12-07 15:18:00|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|0
1638890290000|2021-12-07 15:18:10|4311.28|4311.28|4311.13|4311.13|4311.28|4311.28|4311.13|4311.13|0
1638890300000|2021-12-07 15:18:20|4310.82|4310.82|4310.82|4310.82|4311.13|4311.13|4310.82|4310.82|0
1638890310000|2021-12-07 15:18:30|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|0
1638890330000|2021-12-07 15:18:50|4310.66|4310.66|4310.27|4310.27|4310.66|4310.66|4310.27|4310.27|0
1638890340000|2021-12-07 15:19:00|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|0
1638890350000|2021-12-07 15:19:10|4310.11|4310.11|4310.16|4310.16|4310.19|4310.19|4310.11|4310.11|0
1638890360000|2021-12-07 15:19:20|4310.47|4310.47|4310.94|4310.94|4310.94|4310.94|4310.47|4310.47|0
1638890370000|2021-12-07 15:19:30|4310.9|4310.9|4311.56|4311.56|4311.68|4311.68|4310.9|4310.9|0
1638890380000|2021-12-07 15:19:40|4311.5|4311.5|4311.15|4311.15|4311.5|4311.5|4311.1|4311.1|0
1638890390000|2021-12-07 15:19:50|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|0
1638890400000|2021-12-07 15:20:00|4311.45|4311.45|4311.52|4311.52|4311.61|4311.61|4311.45|4311.45|0
1638890410000|2021-12-07 15:20:10|4311.21|4311.21|4310.59|4310.59|4311.52|4311.52|4310.59|4310.59|0
1638890420000|2021-12-07 15:20:20|4310.9|4310.9|4311.83|4311.83|4311.83|4311.83|4310.9|4310.9|0
1638890430000|2021-12-07 15:20:30|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|4312.45|0
1638890440000|2021-12-07 15:20:40|4312.85|4312.85|4312.66|4312.66|4313.17|4313.17|4312.66|4312.66|0
1638890450000|2021-12-07 15:20:50|4312.6|4312.6|4313.28|4313.28|4313.28|4313.28|4312.6|4312.6|0
1638890460000|2021-12-07 15:21:00|4313.17|4313.17|4313.16|4313.16|4313.47|4313.47|4313.16|4313.16|0
1638890470000|2021-12-07 15:21:10|4313.31|4313.31|4312.69|4312.69|4313.31|4313.31|4312.69|4312.69|0
1638890480000|2021-12-07 15:21:20|4312.75|4312.75|4312.07|4312.07|4312.75|4312.75|4312.07|4312.07|0
1638890500000|2021-12-07 15:21:40|4312.15|4312.15|4312.15|4312.15|4312.15|4312.15|4312.15|4312.15|0
1638890510000|2021-12-07 15:21:50|4312.31|4312.31|4313.6|4313.6|4313.91|4313.91|4312.31|4312.31|0
1638890520000|2021-12-07 15:22:00|4313.29|4313.29|4313.56|4313.56|4313.68|4313.68|4313.29|4313.29|0
1638890530000|2021-12-07 15:22:10|4313.71|4313.71|4314.9|4314.9|4314.9|4314.9|4313.71|4313.71|0
1638890550000|2021-12-07 15:22:30|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|0
1638890560000|2021-12-07 15:22:40|4315.36|4315.36|4315.21|4315.21|4315.36|4315.36|4315.05|4315.05|0
1638890570000|2021-12-07 15:22:50|4314.75|4314.75|4315.69|4315.69|4315.69|4315.69|4314.75|4314.75|0
1638890580000|2021-12-07 15:23:00|4316.24|4316.24|4316.94|4316.94|4316.94|4316.94|4316.24|4316.24|0
1638890600000|2021-12-07 15:23:20|4317.09|4317.09|4317.01|4317.01|4317.09|4317.09|4316.86|4316.86|0
1638890630000|2021-12-07 15:23:50|4316.95|4316.95|4316.74|4316.74|4316.95|4316.95|4316.74|4316.74|0
1638890640000|2021-12-07 15:24:00|4317.05|4317.05|4316.74|4316.74|4317.05|4317.05|4316.74|4316.74|0
1638890650000|2021-12-07 15:24:10|4316.65|4316.65|4316.02|4316.02|4316.65|4316.65|4315.71|4315.71|0
1638890660000|2021-12-07 15:24:20|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|4315.65|4315.65|0
1638890670000|2021-12-07 15:24:30|4315.77|4315.77|4315.14|4315.14|4315.77|4315.77|4315.14|4315.14|0
1638890680000|2021-12-07 15:24:40|4315.08|4315.08|4315.86|4315.86|4315.86|4315.86|4315.08|4315.08|0
1638890700000|2021-12-07 15:25:00|4315.55|4315.55|4315.55|4315.55|4315.55|4315.55|4315.55|4315.55|0
1638890720000|2021-12-07 15:25:20|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|0
1638890730000|2021-12-07 15:25:30|4316.02|4316.02|4316.33|4316.33|4316.33|4316.33|4316.02|4316.02|0
1638890740000|2021-12-07 15:25:40|4316.64|4316.64|4316.95|4316.95|4316.95|4316.95|4316.64|4316.64|0
1638890760000|2021-12-07 15:26:00|4317.27|4317.27|4317.42|4317.42|4317.42|4317.42|4317.15|4317.15|0
1638890770000|2021-12-07 15:26:10|4317.57|4317.57|4317.49|4317.49|4317.57|4317.57|4317.31|4317.31|0
1638890780000|2021-12-07 15:26:20|4317.47|4317.47|4317.51|4317.51|4317.51|4317.51|4317.47|4317.47|0
1638890790000|2021-12-07 15:26:30|4317.83|4317.83|4318.55|4318.55|4318.6|4318.6|4317.83|4317.83|0
1638890810000|2021-12-07 15:26:50|4318.7|4318.7|4318.76|4318.76|4318.76|4318.76|4318.7|4318.7|0
1638890820000|2021-12-07 15:27:00|4318.82|4318.82|4318.19|4318.19|4318.82|4318.82|4317.88|4317.88|0
1638890830000|2021-12-07 15:27:10|4318.35|4318.35|4317.42|4317.42|4318.35|4318.35|4317.42|4317.42|0
1638890860000|2021-12-07 15:27:40|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|0
1638890870000|2021-12-07 15:27:50|4316.84|4316.84|4317.15|4317.15|4317.15|4317.15|4316.84|4316.84|0
1638890880000|2021-12-07 15:28:00|4316.84|4316.84|4316.21|4316.21|4316.84|4316.84|4316.21|4316.21|0
1638890900000|2021-12-07 15:28:20|4315.91|4315.91|4315.51|4315.51|4315.91|4315.91|4315.29|4315.29|0
1638890910000|2021-12-07 15:28:30|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|0
1638890920000|2021-12-07 15:28:40|4315.66|4315.66|4315.84|4315.84|4315.84|4315.84|4315.66|4315.66|0
1638890940000|2021-12-07 15:29:00|4315.53|4315.53|4315.75|4315.75|4315.75|4315.75|4315.12|4315.12|0
1638890950000|2021-12-07 15:29:10|4315.81|4315.81|4314.56|4314.56|4315.81|4315.81|4314.56|4314.56|0
1638890960000|2021-12-07 15:29:20|4315.18|4315.18|4315.18|4315.18|4315.18|4315.18|4315.18|4315.18|0
1638890970000|2021-12-07 15:29:30|4315.06|4315.06|4314.91|4314.91|4315.06|4315.06|4314.91|4314.91|0
1638890980000|2021-12-07 15:29:40|4314.79|4314.79|4314.79|4314.79|4314.79|4314.79|4314.79|4314.79|0
1638891000000|2021-12-07 15:30:00|4314.95|4314.95|4314.95|4314.95|4314.95|4314.95|4314.95|4314.95|0
1638891010000|2021-12-07 15:30:10|4315.1|4315.1|4315.41|4315.41|4315.41|4315.41|4315.1|4315.1|0
1638891020000|2021-12-07 15:30:20|4315.72|4315.72|4316.37|4316.37|4316.37|4316.37|4315.72|4315.72|0
1638891030000|2021-12-07 15:30:30|4316.52|4316.52|4317.15|4317.15|4317.46|4317.46|4316.52|4316.52|0
1638891040000|2021-12-07 15:30:40|4317.31|4317.31|4317.93|4317.93|4317.93|4317.93|4317.31|4317.31|0
1638891050000|2021-12-07 15:30:50|4317.62|4317.62|4317.91|4317.91|4317.93|4317.93|4317.62|4317.62|0
1638891060000|2021-12-07 15:31:00|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|0
1638891070000|2021-12-07 15:31:10|4317.91|4317.91|4317.91|4317.91|4317.91|4317.91|4317.91|4317.91|0
1638891080000|2021-12-07 15:31:20|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|0
1638891090000|2021-12-07 15:31:30|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|0
1638891110000|2021-12-07 15:31:50|4317.7|4317.7|4317.22|4317.22|4317.7|4317.7|4317.07|4317.07|0
1638891120000|2021-12-07 15:32:00|4317.34|4317.34|4318.18|4318.18|4318.18|4318.18|4317.34|4317.34|0
1638891130000|2021-12-07 15:32:10|4318.49|4318.49|4318.9|4318.9|4318.9|4318.9|4318.49|4318.49|0
1638891140000|2021-12-07 15:32:20|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|0
1638891150000|2021-12-07 15:32:30|4319.36|4319.36|4318.74|4318.74|4319.36|4319.36|4318.74|4318.74|0
1638891160000|2021-12-07 15:32:40|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|0
1638891180000|2021-12-07 15:33:00|4319.41|4319.41|4319.12|4319.12|4319.41|4319.41|4318.97|4318.97|0
1638891190000|2021-12-07 15:33:10|4319.08|4319.08|4318.68|4318.68|4319.08|4319.08|4318.68|4318.68|0
1638891200000|2021-12-07 15:33:20|4318.98|4318.98|4318.57|4318.57|4318.98|4318.98|4318.26|4318.26|0
1638891210000|2021-12-07 15:33:30|4318.63|4318.63|4318.6|4318.6|4318.63|4318.63|4318.6|4318.6|0
1638891220000|2021-12-07 15:33:40|4318.92|4318.92|4318.61|4318.61|4318.92|4318.92|4318.61|4318.61|0
1638891230000|2021-12-07 15:33:50|4318.67|4318.67|4318.98|4318.98|4318.98|4318.98|4318.67|4318.67|0
1638891240000|2021-12-07 15:34:00|4319.11|4319.11|4320.56|4320.56|4320.56|4320.56|4319.11|4319.11|0
1638891270000|2021-12-07 15:34:30|4320.65|4320.65|4320.96|4320.96|4320.96|4320.96|4320.65|4320.65|0
1638891280000|2021-12-07 15:34:40|4321.27|4321.27|4320.96|4320.96|4321.27|4321.27|4320.96|4320.96|0
1638891290000|2021-12-07 15:34:50|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|0
1638891300000|2021-12-07 15:35:00|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|0
1638891310000|2021-12-07 15:35:10|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|0
1638891320000|2021-12-07 15:35:20|4321.96|4321.96|4322.18|4322.18|4322.18|4322.18|4321.55|4321.55|0
1638891350000|2021-12-07 15:35:50|4322.24|4322.24|4322.3|4322.3|4322.3|4322.3|4322.24|4322.24|0
1638891360000|2021-12-07 15:36:00|4322.45|4322.45|4323.17|4323.17|4323.23|4323.23|4322.45|4322.45|0
1638891370000|2021-12-07 15:36:10|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|0
1638891380000|2021-12-07 15:36:20|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|0
1638891390000|2021-12-07 15:36:30|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|0
1638891400000|2021-12-07 15:36:40|4323.45|4323.45|4322.73|4322.73|4323.45|4323.45|4322.73|4322.73|0
1638891410000|2021-12-07 15:36:50|4322.88|4322.88|4322.26|4322.26|4322.88|4322.88|4322.26|4322.26|0
1638891420000|2021-12-07 15:37:00|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|0
1638891430000|2021-12-07 15:37:10|4322.11|4322.11|4322.27|4322.27|4322.42|4322.42|4321.8|4321.8|0
1638891440000|2021-12-07 15:37:20|4322.12|4322.12|4321.96|4321.96|4322.12|4322.12|4321.96|4321.96|0
1638891450000|2021-12-07 15:37:30|4322.12|4322.12|4321.4|4321.4|4322.12|4322.12|4321.4|4321.4|0
1638891460000|2021-12-07 15:37:40|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|0
1638891470000|2021-12-07 15:37:50|4321.24|4321.24|4322.18|4322.18|4322.18|4322.18|4321.24|4321.24|0
1638891480000|2021-12-07 15:38:00|4322.49|4322.49|4322.27|4322.27|4322.58|4322.58|4322.18|4322.18|0
1638891490000|2021-12-07 15:38:10|4322.58|4322.58|4323.2|4323.2|4323.2|4323.2|4322.58|4322.58|0
1638891510000|2021-12-07 15:38:30|4323.29|4323.29|4323.23|4323.23|4323.29|4323.29|4323.23|4323.23|0
1638891520000|2021-12-07 15:38:40|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|0
1638891530000|2021-12-07 15:38:50|4323.23|4323.23|4322.62|4322.62|4323.23|4323.23|4322.62|4322.62|0
1638891540000|2021-12-07 15:39:00|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|0
1638891550000|2021-12-07 15:39:10|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|0
1638891560000|2021-12-07 15:39:20|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|0
1638891570000|2021-12-07 15:39:30|4322.1|4322.1|4322.15|4322.15|4322.19|4322.19|4322.1|4322.1|0
1638891580000|2021-12-07 15:39:40|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|0
1638891590000|2021-12-07 15:39:50|4322.03|4322.03|4322.35|4322.35|4322.35|4322.35|4322.03|4322.03|0
1638891610000|2021-12-07 15:40:10|4322.65|4322.65|4322.63|4322.63|4322.65|4322.65|4322.63|4322.63|0
1638891620000|2021-12-07 15:40:20|4322.48|4322.48|4322.53|4322.53|4322.53|4322.53|4322.48|4322.48|0
1638891630000|2021-12-07 15:40:30|4323.16|4323.16|4323.01|4323.01|4323.16|4323.16|4323.01|4323.01|0
1638891680000|2021-12-07 15:41:20|4323.1|4323.1|4322.62|4322.62|4323.1|4323.1|4322.56|4322.56|0
1638891700000|2021-12-07 15:41:40|4322.56|4322.56|4322.54|4322.54|4322.56|4322.56|4322.5|4322.5|0
1638891710000|2021-12-07 15:41:50|4322.63|4322.63|4322.63|4322.63|4322.63|4322.63|4322.63|4322.63|0
1638891720000|2021-12-07 15:42:00|4323.26|4323.26|4322.95|4322.95|4323.57|4323.57|4322.95|4322.95|0
1638891740000|2021-12-07 15:42:20|4322.63|4322.63|4322.23|4322.23|4322.63|4322.63|4322.17|4322.17|0
1638891760000|2021-12-07 15:42:40|4322.17|4322.17|4321.91|4321.91|4322.23|4322.23|4321.91|4321.91|0
1638891770000|2021-12-07 15:42:50|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|0
1638891790000|2021-12-07 15:43:10|4321.95|4321.95|4321.72|4321.72|4321.95|4321.95|4321.72|4321.72|0
1638891810000|2021-12-07 15:43:30|4321.88|4321.88|4322.5|4322.5|4322.5|4322.5|4321.88|4321.88|0
1638891820000|2021-12-07 15:43:40|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|0
1638891830000|2021-12-07 15:43:50|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|0
1638891840000|2021-12-07 15:44:00|4321.72|4321.72|4321.26|4321.26|4321.72|4321.72|4321.26|4321.26|0
1638891850000|2021-12-07 15:44:10|4321.44|4321.44|4320.89|4320.89|4321.44|4321.44|4320.89|4320.89|0
1638891860000|2021-12-07 15:44:20|4321.08|4321.08|4320.67|4320.67|4321.08|4321.08|4320.58|4320.58|0
1638891870000|2021-12-07 15:44:30|4320.52|4320.52|4320.52|4320.52|4320.52|4320.52|4320.52|4320.52|0
1638891880000|2021-12-07 15:44:40|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|0
1638891890000|2021-12-07 15:44:50|4320.16|4320.16|4319.98|4319.98|4320.16|4320.16|4319.98|4319.98|0
1638891920000|2021-12-07 15:45:20|4320.14|4320.14|4321.07|4321.07|4321.07|4321.07|4320.14|4320.14|0
1638891930000|2021-12-07 15:45:30|4320.75|4320.75|4319.94|4319.94|4320.87|4320.87|4319.94|4319.94|0
1638891940000|2021-12-07 15:45:40|4320.96|4320.96|4321.42|4321.42|4321.42|4321.42|4320.96|4320.96|0
1638891950000|2021-12-07 15:45:50|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|0
1638891960000|2021-12-07 15:46:00|4320.89|4320.89|4321.24|4321.24|4321.24|4321.24|4320.58|4320.58|0
1638891970000|2021-12-07 15:46:10|4321.4|4321.4|4321.71|4321.71|4321.71|4321.71|4321.4|4321.4|0
1638891980000|2021-12-07 15:46:20|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|0
1638892000000|2021-12-07 15:46:40|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|0
1638892010000|2021-12-07 15:46:50|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|0
1638892020000|2021-12-07 15:47:00|4322.25|4322.25|4322.34|4322.34|4322.34|4322.34|4322.25|4322.25|0
1638892030000|2021-12-07 15:47:10|4322.52|4322.52|4322.21|4322.21|4322.64|4322.64|4321.9|4321.9|0
1638892040000|2021-12-07 15:47:20|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|0
1638892080000|2021-12-07 15:48:00|4322.48|4322.48|4322.95|4322.95|4322.95|4322.95|4322.48|4322.48|0
1638892090000|2021-12-07 15:48:10|4322.32|4322.32|4322.27|4322.27|4322.32|4322.32|4321.71|4321.71|0
1638892100000|2021-12-07 15:48:20|4322.36|4322.36|4322.54|4322.54|4322.64|4322.64|4322.36|4322.36|0
1638892120000|2021-12-07 15:48:40|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|0
1638892130000|2021-12-07 15:48:50|4322.12|4322.12|4320.97|4320.97|4322.12|4322.12|4320.87|4320.87|0
1638892140000|2021-12-07 15:49:00|4320.65|4320.65|4320.47|4320.47|4320.65|4320.65|4320.47|4320.47|0
1638892170000|2021-12-07 15:49:30|4320.16|4320.16|4320.53|4320.53|4320.53|4320.53|4320.16|4320.16|0
1638892180000|2021-12-07 15:49:40|4320.41|4320.41|4320.72|4320.72|4320.72|4320.72|4320.41|4320.41|0
1638892200000|2021-12-07 15:50:00|4320.88|4320.88|4320.94|4320.94|4320.94|4320.94|4320.88|4320.88|0
1638892210000|2021-12-07 15:50:10|4320.99|4320.99|4321.14|4321.14|4321.14|4321.14|4320.99|4320.99|0
1638892220000|2021-12-07 15:50:20|4321.76|4321.76|4321.8|4321.8|4321.91|4321.91|4321.76|4321.76|0
1638892230000|2021-12-07 15:50:30|4321.72|4321.72|4321.76|4321.76|4321.76|4321.76|4321.72|4321.72|0
1638892240000|2021-12-07 15:50:40|4321.8|4321.8|4321.18|4321.18|4321.8|4321.8|4321.18|4321.18|0
1638892270000|2021-12-07 15:51:10|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|0
1638892280000|2021-12-07 15:51:20|4321.9|4321.9|4322.38|4322.38|4322.38|4322.38|4321.9|4321.9|0
1638892300000|2021-12-07 15:51:40|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|0
1638892310000|2021-12-07 15:51:50|4323.16|4323.16|4323|4323|4323.16|4323.16|4323|4323|0
1638892320000|2021-12-07 15:52:00|4323.32|4323.32|4323|4323|4323.32|4323.32|4323|4323|0
1638892350000|2021-12-07 15:52:30|4322.69|4322.69|4322.38|4322.38|4322.69|4322.69|4322.38|4322.38|0
1638892360000|2021-12-07 15:52:40|4322.36|4322.36|4322.54|4322.54|4322.54|4322.54|4322.36|4322.36|0
1638892390000|2021-12-07 15:53:10|4323.01|4323.01|4322.99|4322.99|4323.01|4323.01|4322.39|4322.39|0
1638892400000|2021-12-07 15:53:20|4322.84|4322.84|4323.15|4323.15|4323.15|4323.15|4322.53|4322.53|0
1638892420000|2021-12-07 15:53:40|4322.92|4322.92|4322.29|4322.29|4322.92|4322.92|4322.29|4322.29|0
1638892440000|2021-12-07 15:54:00|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|0
1638892460000|2021-12-07 15:54:20|4322.29|4322.29|4322.29|4322.29|4322.29|4322.29|4322.29|4322.29|0
1638892470000|2021-12-07 15:54:30|4322.32|4322.32|4322.91|4322.91|4322.91|4322.91|4322.32|4322.32|0
1638892490000|2021-12-07 15:54:50|4322.76|4322.76|4323.23|4323.23|4323.38|4323.38|4322.76|4322.76|0
1638892500000|2021-12-07 15:55:00|4323.38|4323.38|4323.07|4323.07|4323.69|4323.69|4323.07|4323.07|0
1638892510000|2021-12-07 15:55:10|4322.91|4322.91|4322.91|4322.91|4322.91|4322.91|4322.91|4322.91|0
1638892530000|2021-12-07 15:55:30|4322.97|4322.97|4322.91|4322.91|4322.97|4322.97|4322.91|4322.91|0
1638892540000|2021-12-07 15:55:40|4324.16|4324.16|4324.22|4324.22|4324.22|4324.22|4324.07|4324.07|0
1638892550000|2021-12-07 15:55:50|4324.16|4324.16|4323.76|4323.76|4324.16|4324.16|4323.76|4323.76|0
1638892560000|2021-12-07 15:56:00|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|0
1638892580000|2021-12-07 15:56:20|4324.7|4324.7|4325.01|4325.01|4325.01|4325.01|4324.7|4324.7|0
1638892620000|2021-12-07 15:57:00|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|0
1638892630000|2021-12-07 15:57:10|4325.22|4325.22|4324.91|4324.91|4325.22|4325.22|4324.91|4324.91|0
1638892650000|2021-12-07 15:57:30|4324.28|4324.28|4324.59|4324.59|4324.59|4324.59|4324.28|4324.28|0
1638892680000|2021-12-07 15:58:00|4324.91|4324.91|4324.91|4324.91|4324.91|4324.91|4324.91|4324.91|0
1638892700000|2021-12-07 15:58:20|4324.99|4324.99|4324.68|4324.68|4324.99|4324.99|4324.68|4324.68|0
1638892720000|2021-12-07 15:58:40|4325.3|4325.3|4324.68|4324.68|4325.3|4325.3|4324.68|4324.68|0
1638892730000|2021-12-07 15:58:50|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|0
1638892750000|2021-12-07 15:59:10|4325.15|4325.15|4325.46|4325.46|4325.46|4325.46|4325.15|4325.15|0
1638892760000|2021-12-07 15:59:20|4325.36|4325.36|4325.67|4325.67|4325.67|4325.67|4325.36|4325.36|0
1638892790000|2021-12-07 15:59:50|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|0
1638892800000|2021-12-07 16:00:00|4325.07|4325.07|4324.15|4324.15|4325.07|4325.07|4324.15|4324.15|0
1638892810000|2021-12-07 16:00:10|4324.3|4324.3|4323.99|4323.99|4324.3|4324.3|4323.99|4323.99|0
1638892830000|2021-12-07 16:00:30|4324.3|4324.3|4324.55|4324.55|4324.61|4324.61|4324.3|4324.3|0
1638892840000|2021-12-07 16:00:40|4324.49|4324.49|4324.62|4324.62|4324.8|4324.8|4324.49|4324.49|0
1638892850000|2021-12-07 16:00:50|4324.68|4324.68|4324.63|4324.63|4324.68|4324.68|4324.61|4324.61|0
1638892860000|2021-12-07 16:01:00|4324.32|4324.32|4324.01|4324.01|4324.32|4324.32|4324.01|4324.01|0
1638892880000|2021-12-07 16:01:20|4324.32|4324.32|4324.01|4324.01|4324.32|4324.32|4324.01|4324.01|0
1638892890000|2021-12-07 16:01:30|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|0
1638892900000|2021-12-07 16:01:40|4323.62|4323.62|4323.06|4323.06|4323.68|4323.68|4323.06|4323.06|0
1638892930000|2021-12-07 16:02:10|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|0
1638892950000|2021-12-07 16:02:30|4323.18|4323.18|4323.49|4323.49|4323.8|4323.8|4323.18|4323.18|0
1638892960000|2021-12-07 16:02:40|4323.8|4323.8|4323.46|4323.46|4323.8|4323.8|4323.46|4323.46|0
1638892970000|2021-12-07 16:02:50|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|0
1638892980000|2021-12-07 16:03:00|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|0
1638892990000|2021-12-07 16:03:10|4324.01|4324.01|4324.04|4324.04|4324.16|4324.16|4323.64|4323.64|0
1638893000000|2021-12-07 16:03:20|4323.89|4323.89|4324.29|4324.29|4324.29|4324.29|4323.89|4323.89|0
1638893010000|2021-12-07 16:03:30|4324.61|4324.61|4325.21|4325.21|4325.21|4325.21|4324.61|4324.61|0
1638893020000|2021-12-07 16:03:40|4325.53|4325.53|4325.19|4325.19|4325.53|4325.53|4325.19|4325.19|0
1638893030000|2021-12-07 16:03:50|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|0
1638893040000|2021-12-07 16:04:00|4325.46|4325.46|4325.5|4325.5|4325.5|4325.5|4325.46|4325.46|0
1638893050000|2021-12-07 16:04:10|4325.2|4325.2|4325.93|4325.93|4325.99|4325.99|4325.2|4325.2|0
1638893070000|2021-12-07 16:04:30|4326.24|4326.24|4326.24|4326.24|4326.24|4326.24|4326.24|4326.24|0
1638893100000|2021-12-07 16:05:00|4325.93|4325.93|4325.93|4325.93|4325.93|4325.93|4325.62|4325.62|0
1638893110000|2021-12-07 16:05:10|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|0
1638893120000|2021-12-07 16:05:20|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|0
1638893130000|2021-12-07 16:05:30|4325.9|4325.9|4325.79|4325.79|4325.9|4325.9|4325.79|4325.79|0
1638893140000|2021-12-07 16:05:40|4325.47|4325.47|4325.45|4325.45|4325.61|4325.61|4325.45|4325.45|0
1638893150000|2021-12-07 16:05:50|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|0
1638893160000|2021-12-07 16:06:00|4325.61|4325.61|4325.37|4325.37|4325.88|4325.88|4325.18|4325.18|0
1638893170000|2021-12-07 16:06:10|4325.18|4325.18|4325.31|4325.31|4325.31|4325.31|4325|4325|0
1638893180000|2021-12-07 16:06:20|4325.62|4325.62|4326.16|4326.16|4326.16|4326.16|4325.54|4325.54|0
1638893190000|2021-12-07 16:06:30|4326.1|4326.1|4325.47|4325.47|4326.1|4326.1|4325.47|4325.47|0
1638893200000|2021-12-07 16:06:40|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|0
1638893210000|2021-12-07 16:06:50|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|0
1638893230000|2021-12-07 16:07:10|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|4325.16|0
1638893240000|2021-12-07 16:07:20|4325.07|4325.07|4325.2|4325.2|4325.2|4325.2|4325.07|4325.07|0
1638893260000|2021-12-07 16:07:40|4325.24|4325.24|4325.57|4325.57|4325.61|4325.61|4325.24|4325.24|0
1638893270000|2021-12-07 16:07:50|4325.59|4325.59|4325.28|4325.28|4325.59|4325.59|4325.28|4325.28|0
1638893280000|2021-12-07 16:08:00|4325.36|4325.36|4325.4|4325.4|4325.4|4325.4|4325.36|4325.36|0
1638893300000|2021-12-07 16:08:20|4325.72|4325.72|4325.72|4325.72|4325.72|4325.72|4325.72|4325.72|0
1638893310000|2021-12-07 16:08:30|4325.87|4325.87|4326.02|4326.02|4326.02|4326.02|4325.87|4325.87|0
1638893320000|2021-12-07 16:08:40|4325.25|4325.25|4324.78|4324.78|4325.25|4325.25|4324.78|4324.78|0
1638893350000|2021-12-07 16:09:10|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|0
1638893360000|2021-12-07 16:09:20|4325.25|4325.25|4325.87|4325.87|4325.87|4325.87|4325.25|4325.25|0
1638893380000|2021-12-07 16:09:40|4326.18|4326.18|4325.87|4325.87|4326.18|4326.18|4325.87|4325.87|0
1638893390000|2021-12-07 16:09:50|4325.81|4325.81|4325.86|4325.86|4325.86|4325.86|4325.81|4325.81|0
1638893400000|2021-12-07 16:10:00|4325.55|4325.55|4325.67|4325.67|4325.72|4325.72|4325.55|4325.55|0
1638893420000|2021-12-07 16:10:20|4325.35|4325.35|4325.45|4325.45|4325.76|4325.76|4325.04|4325.04|0
1638893430000|2021-12-07 16:10:30|4325.76|4325.76|4325.76|4325.76|4325.76|4325.76|4325.76|4325.76|0
1638893440000|2021-12-07 16:10:40|4326.07|4326.07|4325.76|4325.76|4326.38|4326.38|4325.76|4325.76|0
1638893460000|2021-12-07 16:11:00|4325.67|4325.67|4325.57|4325.57|4325.67|4325.67|4325.51|4325.51|0
1638893470000|2021-12-07 16:11:10|4325.48|4325.48|4325.46|4325.46|4325.48|4325.48|4325.46|4325.46|0
1638893480000|2021-12-07 16:11:20|4325.14|4325.14|4325|4325|4325.14|4325.14|4324.91|4324.91|0
1638893490000|2021-12-07 16:11:30|4325.32|4325.32|4325|4325|4325.32|4325.32|4324.69|4324.69|0
1638893500000|2021-12-07 16:11:40|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|0
1638893520000|2021-12-07 16:12:00|4325.63|4325.63|4325.12|4325.12|4325.63|4325.63|4325.12|4325.12|0
1638893530000|2021-12-07 16:12:10|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|0
1638893540000|2021-12-07 16:12:20|4325.12|4325.12|4325.39|4325.39|4325.39|4325.39|4325.03|4325.03|0
1638893550000|2021-12-07 16:12:30|4325.45|4325.45|4325.39|4325.39|4325.45|4325.45|4325.39|4325.39|0
1638893560000|2021-12-07 16:12:40|4325.7|4325.7|4326.33|4326.33|4326.33|4326.33|4325.7|4325.7|0
1638893570000|2021-12-07 16:12:50|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|0
1638893580000|2021-12-07 16:13:00|4326.8|4326.8|4326.95|4326.95|4326.95|4326.95|4326.8|4326.8|0
1638893590000|2021-12-07 16:13:10|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|0
1638893600000|2021-12-07 16:13:20|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|0
1638893620000|2021-12-07 16:13:40|4327.01|4327.01|4326.95|4326.95|4327.01|4327.01|4326.95|4326.95|0
1638893630000|2021-12-07 16:13:50|4326.86|4326.86|4326.95|4326.95|4326.95|4326.95|4326.86|4326.86|0
1638893640000|2021-12-07 16:14:00|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|0
1638893680000|2021-12-07 16:14:40|4326.48|4326.48|4326.48|4326.48|4326.8|4326.8|4326.48|4326.48|0
1638893690000|2021-12-07 16:14:50|4326.8|4326.8|4326.48|4326.48|4326.8|4326.8|4326.48|4326.48|0
1638893700000|2021-12-07 16:15:00|4326.58|4326.58|4326.52|4326.52|4326.58|4326.58|4326.52|4326.52|0
1638893710000|2021-12-07 16:15:10|4326.67|4326.67|4326.98|4326.98|4327.35|4327.35|4326.67|4326.67|0
1638893720000|2021-12-07 16:15:20|4326.67|4326.67|4326.42|4326.42|4326.67|4326.67|4326.05|4326.05|0
1638893730000|2021-12-07 16:15:30|4326.26|4326.26|4326.15|4326.15|4326.26|4326.26|4326.15|4326.15|0
1638893740000|2021-12-07 16:15:40|4325.52|4325.52|4325.83|4325.83|4325.83|4325.83|4325.52|4325.52|0
1638893760000|2021-12-07 16:16:00|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|0
1638893780000|2021-12-07 16:16:20|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|0
1638893790000|2021-12-07 16:16:30|4326.68|4326.68|4326.8|4326.8|4326.9|4326.9|4326.68|4326.68|0
1638893810000|2021-12-07 16:16:50|4326.65|4326.65|4326.49|4326.49|4326.65|4326.65|4326.34|4326.34|0
1638893820000|2021-12-07 16:17:00|4326.65|4326.65|4326.33|4326.33|4326.65|4326.65|4326.33|4326.33|0
1638893830000|2021-12-07 16:17:10|4326.02|4326.02|4325.15|4325.15|4326.02|4326.02|4325.15|4325.15|0
1638893840000|2021-12-07 16:17:20|4325.06|4325.06|4324.85|4324.85|4325.06|4325.06|4324.85|4324.85|0
1638893850000|2021-12-07 16:17:30|4324.79|4324.79|4325.41|4325.41|4325.41|4325.41|4324.79|4324.79|0
1638893860000|2021-12-07 16:17:40|4325.72|4325.72|4325.84|4325.84|4325.84|4325.84|4325.72|4325.72|0
1638893870000|2021-12-07 16:17:50|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|0
1638893880000|2021-12-07 16:18:00|4326.13|4326.13|4325.91|4325.91|4326.13|4326.13|4325.91|4325.91|0
1638893900000|2021-12-07 16:18:20|4326.22|4326.22|4326.4|4326.4|4326.5|4326.5|4326.22|4326.22|0
1638893910000|2021-12-07 16:18:30|4326.72|4326.72|4326.72|4326.72|4326.81|4326.81|4326.72|4326.72|0
1638893920000|2021-12-07 16:18:40|4326.56|4326.56|4326.68|4326.68|4326.68|4326.68|4326.56|4326.56|0
1638893930000|2021-12-07 16:18:50|4326.83|4326.83|4326.65|4326.65|4326.83|4326.83|4326.65|4326.65|0
1638893940000|2021-12-07 16:19:00|4326.59|4326.59|4326.3|4326.3|4326.63|4326.63|4326.3|4326.3|0
1638893950000|2021-12-07 16:19:10|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|0
1638893960000|2021-12-07 16:19:20|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|0
1638893970000|2021-12-07 16:19:30|4326.23|4326.23|4326.04|4326.04|4326.23|4326.23|4326.04|4326.04|0
1638893980000|2021-12-07 16:19:40|4325.96|4325.96|4325.93|4325.93|4325.96|4325.96|4325.88|4325.88|0
1638893990000|2021-12-07 16:19:50|4325.31|4325.31|4325|4325|4325.31|4325.31|4325|4325|0
1638894000000|2021-12-07 16:20:00|4325.09|4325.09|4325.71|4325.71|4325.71|4325.71|4325.09|4325.09|0
1638894010000|2021-12-07 16:20:10|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|0
1638894020000|2021-12-07 16:20:20|4325.22|4325.22|4325.53|4325.53|4325.53|4325.53|4324.59|4324.59|0
1638894040000|2021-12-07 16:20:40|4325.68|4325.68|4326.33|4326.33|4326.33|4326.33|4325.68|4325.68|0
1638894050000|2021-12-07 16:20:50|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|0
1638894060000|2021-12-07 16:21:00|4326.43|4326.43|4326.38|4326.38|4326.43|4326.43|4326.38|4326.38|0
1638894070000|2021-12-07 16:21:10|4326.33|4326.33|4326.83|4326.83|4326.83|4326.83|4326.21|4326.21|0
1638894080000|2021-12-07 16:21:20|4326.74|4326.74|4326.69|4326.69|4326.74|4326.74|4326.65|4326.65|0
1638894100000|2021-12-07 16:21:40|4326.07|4326.07|4326.69|4326.69|4326.69|4326.69|4326.07|4326.07|0
1638894120000|2021-12-07 16:22:00|4327|4327|4327.31|4327.31|4327.62|4327.62|4327|4327|0
1638894130000|2021-12-07 16:22:10|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|0
1638894140000|2021-12-07 16:22:20|4327.99|4327.99|4328.85|4328.85|4328.85|4328.85|4327.99|4327.99|0
1638894150000|2021-12-07 16:22:30|4328.83|4328.83|4329.32|4329.32|4329.32|4329.32|4328.83|4328.83|0
1638894160000|2021-12-07 16:22:40|4329.63|4329.63|4329.6|4329.6|4329.7|4329.7|4329.6|4329.6|0
1638894170000|2021-12-07 16:22:50|4329.92|4329.92|4329.92|4329.92|4329.92|4329.92|4329.92|4329.92|0
1638894180000|2021-12-07 16:23:00|4330.07|4330.07|4330.07|4330.07|4330.07|4330.07|4330.07|4330.07|0
1638894190000|2021-12-07 16:23:10|4330.19|4330.19|4330.07|4330.07|4330.19|4330.19|4330.07|4330.07|0
1638894200000|2021-12-07 16:23:20|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|0
1638894210000|2021-12-07 16:23:30|4330.34|4330.34|4329.95|4329.95|4330.34|4330.34|4329.95|4329.95|0
1638894220000|2021-12-07 16:23:40|4329.85|4329.85|4329.95|4329.95|4329.95|4329.95|4329.76|4329.76|0
1638894230000|2021-12-07 16:23:50|4330.01|4330.01|4330.01|4330.01|4330.1|4330.1|4330.01|4330.01|0
1638894240000|2021-12-07 16:24:00|4330.1|4330.1|4329.79|4329.79|4330.25|4330.25|4329.79|4329.79|0
1638894250000|2021-12-07 16:24:10|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|0
1638894260000|2021-12-07 16:24:20|4329.53|4329.53|4329.47|4329.47|4329.53|4329.53|4329.47|4329.47|0
1638894270000|2021-12-07 16:24:30|4329.45|4329.45|4329.45|4329.45|4329.45|4329.45|4329.45|4329.45|0
1638894280000|2021-12-07 16:24:40|4329.76|4329.76|4329.61|4329.61|4330.22|4330.22|4329.61|4329.61|0
1638894290000|2021-12-07 16:24:50|4329.46|4329.46|4329.3|4329.3|4329.46|4329.46|4329.3|4329.3|0
1638894300000|2021-12-07 16:25:00|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|0
1638894310000|2021-12-07 16:25:10|4329.59|4329.59|4330.23|4330.23|4330.23|4330.23|4329.59|4329.59|0
1638894320000|2021-12-07 16:25:20|4330.55|4330.55|4330.49|4330.49|4330.55|4330.55|4330.17|4330.17|0
1638894330000|2021-12-07 16:25:30|4330.45|4330.45|4330.23|4330.23|4330.54|4330.54|4330.23|4330.23|0
1638894340000|2021-12-07 16:25:40|4330.07|4330.07|4329.9|4329.9|4330.21|4330.21|4329.9|4329.9|0
1638894350000|2021-12-07 16:25:50|4329.75|4329.75|4330.15|4330.15|4330.15|4330.15|4329.28|4329.28|0
1638894360000|2021-12-07 16:26:00|4330.21|4330.21|4330.53|4330.53|4330.53|4330.53|4330.19|4330.19|0
1638894370000|2021-12-07 16:26:10|4330.68|4330.68|4330.83|4330.83|4330.83|4330.83|4330.68|4330.68|0
1638894380000|2021-12-07 16:26:20|4330.79|4330.79|4330.38|4330.38|4330.79|4330.79|4330.32|4330.32|0
1638894390000|2021-12-07 16:26:30|4330.07|4330.07|4331.14|4331.14|4331.14|4331.14|4330.07|4330.07|0
1638894400000|2021-12-07 16:26:40|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|0
1638894410000|2021-12-07 16:26:50|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|0
1638894420000|2021-12-07 16:27:00|4331.41|4331.41|4332.19|4332.19|4332.19|4332.19|4331.41|4331.41|0
1638894430000|2021-12-07 16:27:10|4332.09|4332.09|4331.64|4331.64|4332.09|4332.09|4331.64|4331.64|0
1638894440000|2021-12-07 16:27:20|4331.73|4331.73|4331.28|4331.28|4331.73|4331.73|4331.28|4331.28|0
1638894450000|2021-12-07 16:27:30|4331.37|4331.37|4331.37|4331.37|4331.53|4331.53|4331.37|4331.37|0
1638894460000|2021-12-07 16:27:40|4331.41|4331.41|4331.57|4331.57|4331.57|4331.57|4331.41|4331.41|0
1638894470000|2021-12-07 16:27:50|4331.72|4331.72|4331.76|4331.76|4331.76|4331.76|4331.72|4331.72|0
1638894480000|2021-12-07 16:28:00|4331.67|4331.67|4331.76|4331.76|4331.76|4331.76|4331.67|4331.67|0
1638894490000|2021-12-07 16:28:10|4331.55|4331.55|4331.7|4331.7|4331.72|4331.72|4331.55|4331.55|0
1638894500000|2021-12-07 16:28:20|4331.61|4331.61|4332.15|4332.15|4332.15|4332.15|4331.61|4331.61|0
1638894510000|2021-12-07 16:28:30|4332.06|4332.06|4332.1|4332.1|4332.1|4332.1|4331.85|4331.85|0
1638894520000|2021-12-07 16:28:40|4332.41|4332.41|4332.47|4332.47|4332.47|4332.47|4332.41|4332.41|0
1638894530000|2021-12-07 16:28:50|4332.56|4332.56|4332.5|4332.5|4332.56|4332.56|4332.5|4332.5|0
1638894540000|2021-12-07 16:29:00|4332.41|4332.41|4331.88|4331.88|4332.57|4332.57|4331.79|4331.79|0
1638894550000|2021-12-07 16:29:10|4331.73|4331.73|4332.62|4332.62|4332.62|4332.62|4331.73|4331.73|0
1638894560000|2021-12-07 16:29:20|4332.58|4332.58|4332.28|4332.28|4332.58|4332.58|4332.22|4332.22|0
1638894570000|2021-12-07 16:29:30|4332.33|4332.33|4332.95|4332.95|4333.14|4333.14|4332.33|4332.33|0
1638894580000|2021-12-07 16:29:40|4332.98|4332.98|4333.19|4333.19|4333.5|4333.5|4332.94|4332.94|0
1638894590000|2021-12-07 16:29:50|4333.14|4333.14|4333.6|4333.6|4333.92|4333.92|4333.14|4333.14|0
1638951300000|2021-12-08 08:15:00|4350.36|4350.36|4350.32|4350.32|4351.88|4351.88|4350.32|4350.32|0
1638951310000|2021-12-08 08:15:10|4351.26|4351.26|4351.36|4351.36|4351.71|4351.71|4351.24|4351.24|0
1638951320000|2021-12-08 08:15:20|4351.3|4351.3|4351.77|4351.77|4351.77|4351.77|4350.84|4350.84|0
1638951330000|2021-12-08 08:15:30|4352.07|4352.07|4353.12|4353.12|4353.12|4353.12|4352.07|4352.07|0
1638951340000|2021-12-08 08:15:40|4352.81|4352.81|4352.87|4352.87|4352.87|4352.87|4352.81|4352.81|0
1638951350000|2021-12-08 08:15:50|4351.93|4351.93|4352.24|4352.24|4352.24|4352.24|4351.93|4351.93|0
1638951360000|2021-12-08 08:16:00|4352.56|4352.56|4352.34|4352.34|4352.56|4352.56|4351.71|4351.71|0
1638951370000|2021-12-08 08:16:10|4352.02|4352.02|4352.53|4352.53|4352.53|4352.53|4351.91|4351.91|0
1638951380000|2021-12-08 08:16:20|4352.84|4352.84|4353.04|4353.04|4353.04|4353.04|4352.75|4352.75|0
1638951390000|2021-12-08 08:16:30|4353.08|4353.08|4352.77|4352.77|4353.08|4353.08|4352.77|4352.77|0
1638951400000|2021-12-08 08:16:40|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|0
1638951420000|2021-12-08 08:17:00|4352.9|4352.9|4352.12|4352.12|4352.9|4352.9|4351.96|4351.96|0
1638951430000|2021-12-08 08:17:10|4353.06|4353.06|4353.06|4353.06|4353.06|4353.06|4353.06|4353.06|0
1638951440000|2021-12-08 08:17:20|4352.47|4352.47|4353.04|4353.04|4353.54|4353.54|4352.47|4352.47|0
1638951450000|2021-12-08 08:17:30|4353.36|4353.36|4352.59|4352.59|4353.36|4353.36|4351.96|4351.96|0
1638951460000|2021-12-08 08:17:40|4352.28|4352.28|4351.96|4351.96|4352.28|4352.28|4351.5|4351.5|0
1638951470000|2021-12-08 08:17:50|4351.34|4351.34|4351.34|4351.34|4351.34|4351.34|4351.34|4351.34|0
1638951480000|2021-12-08 08:18:00|4351.03|4351.03|4350.71|4350.71|4351.34|4351.34|4350.71|4350.71|0
1638951490000|2021-12-08 08:18:10|4351.96|4351.96|4351.96|4351.96|4351.96|4351.96|4351.96|4351.96|0
1638951500000|2021-12-08 08:18:20|4352.28|4352.28|4352.9|4352.9|4352.9|4352.9|4352.28|4352.28|0
1638951510000|2021-12-08 08:18:30|4353.06|4353.06|4353.11|4353.11|4353.11|4353.11|4353.06|4353.06|0
1638951520000|2021-12-08 08:18:40|4353.16|4353.16|4354.92|4354.92|4354.92|4354.92|4353.16|4353.16|0
1638951530000|2021-12-08 08:18:50|4354.61|4354.61|4354.52|4354.52|4354.61|4354.61|4354.52|4354.52|0
1638951540000|2021-12-08 08:19:00|4354.37|4354.37|4354.83|4354.83|4354.83|4354.83|4354.37|4354.37|0
1638951560000|2021-12-08 08:19:20|4355|4355|4354.04|4354.04|4355.12|4355.12|4354.04|4354.04|0
1638951570000|2021-12-08 08:19:30|4353.42|4353.42|4353.73|4353.73|4353.88|4353.88|4353.42|4353.42|0
1638951580000|2021-12-08 08:19:40|4353.1|4353.1|4353.1|4353.1|4353.1|4353.1|4353.1|4353.1|0
1638951590000|2021-12-08 08:19:50|4352.8|4352.8|4352.64|4352.64|4352.8|4352.8|4352.64|4352.64|0
1638951600000|2021-12-08 08:20:00|4352.96|4352.96|4353.68|4353.68|4353.68|4353.68|4352.8|4352.8|0
1638951610000|2021-12-08 08:20:10|4353.36|4353.36|4352.43|4352.43|4353.36|4353.36|4352.43|4352.43|0
1638951620000|2021-12-08 08:20:20|4352.27|4352.27|4352.43|4352.43|4352.43|4352.43|4352.27|4352.27|0
1638951630000|2021-12-08 08:20:30|4352.11|4352.11|4352.11|4352.11|4352.11|4352.11|4352.11|4352.11|0
1638951640000|2021-12-08 08:20:40|4351.8|4351.8|4352.12|4352.12|4352.74|4352.74|4351.18|4351.18|0
1638951650000|2021-12-08 08:20:50|4352.43|4352.43|4351.65|4351.65|4352.43|4352.43|4351.65|4351.65|0
1638951660000|2021-12-08 08:21:00|4351.96|4351.96|4351.9|4351.9|4351.96|4351.96|4351.9|4351.9|0
1638951680000|2021-12-08 08:21:20|4351.98|4351.98|4352.45|4352.45|4352.45|4352.45|4351.98|4351.98|0
1638951690000|2021-12-08 08:21:30|4352.6|4352.6|4352.92|4352.92|4352.92|4352.92|4352.6|4352.6|0
1638951710000|2021-12-08 08:21:50|4353.19|4353.19|4353.27|4353.27|4353.27|4353.27|4353.15|4353.15|0
1638951720000|2021-12-08 08:22:00|4352.96|4352.96|4352.96|4352.96|4352.96|4352.96|4352.96|4352.96|0
1638951730000|2021-12-08 08:22:10|4352.65|4352.65|4352.19|4352.19|4352.65|4352.65|4352.19|4352.19|0
1638951740000|2021-12-08 08:22:20|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|0
1638951750000|2021-12-08 08:22:30|4352.88|4352.88|4352.57|4352.57|4352.97|4352.97|4352.57|4352.57|0
1638951760000|2021-12-08 08:22:40|4352.48|4352.48|4352.22|4352.22|4352.52|4352.52|4352.22|4352.22|0
1638951770000|2021-12-08 08:22:50|4351.9|4351.9|4352.41|4352.41|4352.52|4352.52|4351.75|4351.75|0
1638951780000|2021-12-08 08:23:00|4352.56|4352.56|4352.56|4352.56|4352.56|4352.56|4352.56|4352.56|0
1638951800000|2021-12-08 08:23:20|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|0
1638951810000|2021-12-08 08:23:30|4352.62|4352.62|4352.68|4352.68|4352.77|4352.77|4352.62|4352.62|0
1638951820000|2021-12-08 08:23:40|4352.53|4352.53|4351.75|4351.75|4352.53|4352.53|4351.75|4351.75|0
1638951830000|2021-12-08 08:23:50|4351.44|4351.44|4351.44|4351.44|4351.44|4351.44|4351.44|4351.44|0
1638951840000|2021-12-08 08:24:00|4351.5|4351.5|4352.28|4352.28|4352.28|4352.28|4351.5|4351.5|0
1638951850000|2021-12-08 08:24:10|4352.16|4352.16|4353.1|4353.1|4353.1|4353.1|4352.16|4352.16|0
1638951860000|2021-12-08 08:24:20|4353.04|4353.04|4354.91|4354.91|4354.91|4354.91|4353.04|4353.04|0
1638951870000|2021-12-08 08:24:30|4354.73|4354.73|4354.2|4354.2|4354.73|4354.73|4354.2|4354.2|0
1638951880000|2021-12-08 08:24:40|4355.14|4355.14|4355.45|4355.45|4355.45|4355.45|4355.14|4355.14|0
1638951890000|2021-12-08 08:24:50|4355.51|4355.51|4355.51|4355.51|4355.51|4355.51|4355.51|4355.51|0
1638951900000|2021-12-08 08:25:00|4355.2|4355.2|4355.12|4355.12|4355.2|4355.2|4355.12|4355.12|0
1638951910000|2021-12-08 08:25:10|4355.43|4355.43|4355.05|4355.05|4355.43|4355.43|4354.97|4354.97|0
1638951920000|2021-12-08 08:25:20|4356.61|4356.61|4357.23|4357.23|4357.23|4357.23|4356.61|4356.61|0
1638951930000|2021-12-08 08:25:30|4357.35|4357.35|4358.05|4358.05|4358.05|4358.05|4357.23|4357.23|0
1638951940000|2021-12-08 08:25:40|4358.15|4358.15|4358.11|4358.11|4358.16|4358.16|4358.11|4358.11|0
1638951950000|2021-12-08 08:25:50|4357.93|4357.93|4358.05|4358.05|4358.05|4358.05|4357.93|4357.93|0
1638951970000|2021-12-08 08:26:10|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|0
1638951980000|2021-12-08 08:26:20|4358.32|4358.32|4359.09|4359.09|4359.09|4359.09|4358.04|4358.04|0
1638951990000|2021-12-08 08:26:30|4358.94|4358.94|4358.85|4358.85|4358.94|4358.94|4358.85|4358.85|0
1638952000000|2021-12-08 08:26:40|4358.93|4358.93|4359.28|4359.28|4359.4|4359.4|4358.93|4358.93|0
1638952020000|2021-12-08 08:27:00|4359.34|4359.34|4358.97|4358.97|4359.34|4359.34|4358.97|4358.97|0
1638952040000|2021-12-08 08:27:20|4359.01|4359.01|4359.01|4359.01|4359.01|4359.01|4359.01|4359.01|0
1638952050000|2021-12-08 08:27:30|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|0
1638952060000|2021-12-08 08:27:40|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|0
1638952070000|2021-12-08 08:27:50|4357.83|4357.83|4357.21|4357.21|4357.83|4357.83|4356.89|4356.89|0
1638952080000|2021-12-08 08:28:00|4357.38|4357.38|4356.98|4356.98|4357.88|4357.88|4356.98|4356.98|0
1638952090000|2021-12-08 08:28:10|4356.92|4356.92|4356.8|4356.8|4356.92|4356.92|4356.8|4356.8|0
1638952100000|2021-12-08 08:28:20|4356.49|4356.49|4357.5|4357.5|4357.5|4357.5|4356.49|4356.49|0
1638952120000|2021-12-08 08:28:40|4357.65|4357.65|4358.28|4358.28|4358.28|4358.28|4357.34|4357.34|0
1638952140000|2021-12-08 08:29:00|4358.9|4358.9|4358.96|4358.96|4358.96|4358.96|4358.9|4358.9|0
1638952150000|2021-12-08 08:29:10|4359.02|4359.02|4360.61|4360.61|4360.61|4360.61|4358.78|4358.78|0
1638952160000|2021-12-08 08:29:20|4360.33|4360.33|4359.8|4359.8|4360.88|4360.88|4359.8|4359.8|0
1638952170000|2021-12-08 08:29:30|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|0
1638952180000|2021-12-08 08:29:40|4359.55|4359.55|4359.53|4359.53|4359.86|4359.86|4359.24|4359.24|0
1638952190000|2021-12-08 08:29:50|4359.22|4359.22|4358.83|4358.83|4359.39|4359.39|4358.53|4358.53|0
1638952200000|2021-12-08 08:30:00|4358.93|4358.93|4359.46|4359.46|4359.46|4359.46|4358.93|4358.93|0
1638952210000|2021-12-08 08:30:10|4359.16|4359.16|4357.84|4357.84|4359.31|4359.31|4357.84|4357.84|0
1638952220000|2021-12-08 08:30:20|4357.53|4357.53|4357.13|4357.13|4357.53|4357.53|4357.13|4357.13|0
1638952230000|2021-12-08 08:30:30|4357.75|4357.75|4357.56|4357.56|4357.87|4357.87|4357.56|4357.56|0
1638952240000|2021-12-08 08:30:40|4358.18|4358.18|4358.49|4358.49|4358.49|4358.49|4358.18|4358.18|0
1638952250000|2021-12-08 08:30:50|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|0
1638952270000|2021-12-08 08:31:10|4358.88|4358.88|4358.48|4358.48|4358.94|4358.94|4358.48|4358.48|0
1638952280000|2021-12-08 08:31:20|4358.63|4358.63|4358.38|4358.38|4358.69|4358.69|4358.38|4358.38|0
1638952290000|2021-12-08 08:31:30|4358.47|4358.47|4359.09|4359.09|4359.18|4359.18|4358.47|4358.47|0
1638952300000|2021-12-08 08:31:40|4358.78|4358.78|4359|4359|4359|4359|4358.38|4358.38|0
1638952310000|2021-12-08 08:31:50|4359.19|4359.19|4359.38|4359.38|4359.38|4359.38|4359.19|4359.19|0
1638952320000|2021-12-08 08:32:00|4360|4360|4361.07|4361.07|4361.16|4361.16|4359.89|4359.89|0
1638952330000|2021-12-08 08:32:10|4361.31|4361.31|4360.92|4360.92|4361.31|4361.31|4360.76|4360.76|0
1638952340000|2021-12-08 08:32:20|4361.09|4361.09|4360.29|4360.29|4361.09|4361.09|4360.29|4360.29|0
1638952350000|2021-12-08 08:32:30|4359.83|4359.83|4359.68|4359.68|4359.83|4359.83|4359.68|4359.68|0
1638952360000|2021-12-08 08:32:40|4359.91|4359.91|4359.52|4359.52|4359.91|4359.91|4358.74|4358.74|0
1638952380000|2021-12-08 08:33:00|4359.7|4359.7|4359.87|4359.87|4359.87|4359.87|4359.7|4359.7|0
1638952390000|2021-12-08 08:33:10|4360.18|4360.18|4360.31|4360.31|4360.31|4360.31|4360.18|4360.18|0
1638952400000|2021-12-08 08:33:20|4360.62|4360.62|4361.49|4361.49|4361.49|4361.49|4360.62|4360.62|0
1638952410000|2021-12-08 08:33:30|4361.64|4361.64|4360.68|4360.68|4361.64|4361.64|4360.53|4360.53|0
1638952420000|2021-12-08 08:33:40|4360.83|4360.83|4360.45|4360.45|4360.83|4360.83|4360.45|4360.45|0
1638952430000|2021-12-08 08:33:50|4360.36|4360.36|4360.36|4360.36|4360.36|4360.36|4360.36|4360.36|0
1638952440000|2021-12-08 08:34:00|4360.05|4360.05|4359.82|4359.82|4360.2|4360.2|4359.82|4359.82|0
1638952450000|2021-12-08 08:34:10|4359.36|4359.36|4359.51|4359.51|4359.51|4359.51|4359.36|4359.36|0
1638952460000|2021-12-08 08:34:20|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|0
1638952480000|2021-12-08 08:34:40|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|0
1638952490000|2021-12-08 08:34:50|4359.83|4359.83|4360.15|4360.15|4360.15|4360.15|4359.83|4359.83|0
1638952500000|2021-12-08 08:35:00|4360.45|4360.45|4362.01|4362.01|4362.01|4362.01|4360.45|4360.45|0
1638952510000|2021-12-08 08:35:10|4361.86|4361.86|4361.86|4361.86|4361.86|4361.86|4361.86|4361.86|0
1638952520000|2021-12-08 08:35:20|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|0
1638952540000|2021-12-08 08:35:40|4361.38|4361.38|4360.52|4360.52|4361.38|4361.38|4360.52|4360.52|0
1638952550000|2021-12-08 08:35:50|4360.83|4360.83|4361.39|4361.39|4361.75|4361.75|4360.83|4360.83|0
1638952560000|2021-12-08 08:36:00|4361.69|4361.69|4361.69|4361.69|4361.75|4361.75|4361.69|4361.69|0
1638952570000|2021-12-08 08:36:10|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|0
1638952580000|2021-12-08 08:36:20|4361.91|4361.91|4361.73|4361.73|4361.91|4361.91|4361.73|4361.73|0
1638952590000|2021-12-08 08:36:30|4361.96|4361.96|4361.96|4361.96|4361.96|4361.96|4361.96|4361.96|0
1638952600000|2021-12-08 08:36:40|4361.87|4361.87|4361.81|4361.81|4362.06|4362.06|4361.81|4361.81|0
1638952610000|2021-12-08 08:36:50|4361.72|4361.72|4360.94|4360.94|4361.72|4361.72|4360.94|4360.94|0
1638952620000|2021-12-08 08:37:00|4361.25|4361.25|4361.57|4361.57|4361.57|4361.57|4361.25|4361.25|0
1638952630000|2021-12-08 08:37:10|4360.94|4360.94|4360.63|4360.63|4361.57|4361.57|4360.63|4360.63|0
1638952640000|2021-12-08 08:37:20|4360.32|4360.32|4360.11|4360.11|4360.32|4360.32|4360.02|4360.02|0
1638952650000|2021-12-08 08:37:30|4359.49|4359.49|4358.9|4358.9|4359.49|4359.49|4358.9|4358.9|0
1638952660000|2021-12-08 08:37:40|4359.06|4359.06|4358.53|4358.53|4359.06|4359.06|4358.44|4358.44|0
1638952670000|2021-12-08 08:37:50|4358.49|4358.49|4357.85|4357.85|4358.49|4358.49|4357.62|4357.62|0
1638952680000|2021-12-08 08:38:00|4358.79|4358.79|4357.85|4357.85|4358.79|4358.79|4357.85|4357.85|0
1638952690000|2021-12-08 08:38:10|4358.01|4358.01|4358.19|4358.19|4358.19|4358.19|4358.01|4358.01|0
1638952710000|2021-12-08 08:38:30|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|0
1638952720000|2021-12-08 08:38:40|4358.46|4358.46|4358.61|4358.61|4358.92|4358.92|4358.46|4358.46|0
1638952730000|2021-12-08 08:38:50|4358.7|4358.7|4357.83|4357.83|4358.7|4358.7|4357.83|4357.83|0
1638952740000|2021-12-08 08:39:00|4358.07|4358.07|4359.1|4359.1|4359.1|4359.1|4357.83|4357.83|0
1638952750000|2021-12-08 08:39:10|4358.64|4358.64|4358.95|4358.95|4358.95|4358.95|4358.64|4358.64|0
1638952760000|2021-12-08 08:39:20|4358.65|4358.65|4358.59|4358.59|4359.24|4359.24|4358.47|4358.47|0
1638952770000|2021-12-08 08:39:30|4358.74|4358.74|4357.25|4357.25|4358.89|4358.89|4357.25|4357.25|0
1638952780000|2021-12-08 08:39:40|4357.43|4357.43|4357.25|4357.25|4357.54|4357.54|4357.25|4357.25|0
1638952790000|2021-12-08 08:39:50|4356.97|4356.97|4356.57|4356.57|4356.97|4356.97|4356.57|4356.57|0
1638952800000|2021-12-08 08:40:00|4356.48|4356.48|4357.61|4357.61|4358.32|4358.32|4356.48|4356.48|0
1638952810000|2021-12-08 08:40:10|4358.08|4358.08|4357.72|4357.72|4358.7|4358.7|4357.61|4357.61|0
1638952820000|2021-12-08 08:40:20|4358.07|4358.07|4358.38|4358.38|4358.8|4358.8|4358.03|4358.03|0
1638952830000|2021-12-08 08:40:30|4358.15|4358.15|4358.03|4358.03|4358.33|4358.33|4358.03|4358.03|0
1638952840000|2021-12-08 08:40:40|4358.34|4358.34|4358|4358|4358.76|4358.76|4358|4358|0
1638952850000|2021-12-08 08:40:50|4357.68|4357.68|4357.62|4357.62|4357.68|4357.68|4357.45|4357.45|0
1638952860000|2021-12-08 08:41:00|4357.31|4357.31|4358.35|4358.35|4358.35|4358.35|4357.31|4357.31|0
1638952870000|2021-12-08 08:41:10|4358.11|4358.11|4357.83|4357.83|4358.29|4358.29|4357.83|4357.83|0
1638952880000|2021-12-08 08:41:20|4357.77|4357.77|4357.46|4357.46|4357.77|4357.77|4357.46|4357.46|0
1638952900000|2021-12-08 08:41:40|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|0
1638952910000|2021-12-08 08:41:50|4357.45|4357.45|4357.52|4357.52|4357.76|4357.76|4357.36|4357.36|0
1638952920000|2021-12-08 08:42:00|4357.42|4357.42|4356.92|4356.92|4357.54|4357.54|4356.92|4356.92|0
1638952930000|2021-12-08 08:42:10|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|0
1638952940000|2021-12-08 08:42:20|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|0
1638952950000|2021-12-08 08:42:30|4356.61|4356.61|4356.51|4356.51|4356.61|4356.61|4356.51|4356.51|0
1638952960000|2021-12-08 08:42:40|4357.14|4357.14|4357.27|4357.27|4357.45|4357.45|4357.14|4357.14|0
1638952970000|2021-12-08 08:42:50|4357.17|4357.17|4356.37|4356.37|4357.17|4357.17|4356.37|4356.37|0
1638952980000|2021-12-08 08:43:00|4356.52|4356.52|4356.52|4356.52|4356.52|4356.52|4356.21|4356.21|0
1638952990000|2021-12-08 08:43:10|4356.61|4356.61|4357.56|4357.56|4357.56|4357.56|4356.61|4356.61|0
1638953000000|2021-12-08 08:43:20|4358.19|4358.19|4358.19|4358.19|4358.19|4358.19|4358.19|4358.19|0
1638953010000|2021-12-08 08:43:30|4358.03|4358.03|4358.34|4358.34|4358.5|4358.5|4358.03|4358.03|0
1638953020000|2021-12-08 08:43:40|4359.91|4359.91|4360.53|4360.53|4360.53|4360.53|4359.91|4359.91|0
1638953030000|2021-12-08 08:43:50|4360.22|4360.22|4360.31|4360.31|4360.31|4360.31|4360.22|4360.22|0
1638953040000|2021-12-08 08:44:00|4359.69|4359.69|4359.72|4359.72|4360|4360|4359.69|4359.69|0
1638953050000|2021-12-08 08:44:10|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|0
1638953060000|2021-12-08 08:44:20|4359.1|4359.1|4359.37|4359.37|4359.37|4359.37|4359.1|4359.1|0
1638953080000|2021-12-08 08:44:40|4360|4360|4360.17|4360.17|4360.17|4360.17|4360|4360|0
1638953090000|2021-12-08 08:44:50|4360.06|4360.06|4359.94|4359.94|4360.06|4360.06|4359.94|4359.94|0
1638953100000|2021-12-08 08:45:00|4360.09|4360.09|4360.47|4360.47|4360.72|4360.72|4360.09|4360.09|0
1638953110000|2021-12-08 08:45:10|4360.28|4360.28|4360.38|4360.38|4360.38|4360.38|4360.28|4360.28|0
1638953120000|2021-12-08 08:45:20|4360.32|4360.32|4360.95|4360.95|4360.95|4360.95|4360.32|4360.32|0
1638953140000|2021-12-08 08:45:40|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|0
1638953150000|2021-12-08 08:45:50|4360.41|4360.41|4360.26|4360.26|4360.57|4360.57|4360.26|4360.26|0
1638953160000|2021-12-08 08:46:00|4360.43|4360.43|4360.12|4360.12|4360.43|4360.43|4360.12|4360.12|0
1638953170000|2021-12-08 08:46:10|4359.81|4359.81|4359.44|4359.44|4360.06|4360.06|4358.81|4358.81|0
1638953190000|2021-12-08 08:46:30|4359.75|4359.75|4359.12|4359.12|4359.75|4359.75|4359.12|4359.12|0
1638953200000|2021-12-08 08:46:40|4359.44|4359.44|4359.44|4359.44|4359.44|4359.44|4359.44|4359.44|0
1638953230000|2021-12-08 08:47:10|4359.75|4359.75|4359.84|4359.84|4359.84|4359.84|4359.75|4359.75|0
1638953240000|2021-12-08 08:47:20|4359.22|4359.22|4359.59|4359.59|4359.59|4359.59|4359.22|4359.22|0
1638953260000|2021-12-08 08:47:40|4359.94|4359.94|4360.58|4360.58|4360.98|4360.98|4359.94|4359.94|0
1638953270000|2021-12-08 08:47:50|4360.27|4360.27|4361.06|4361.06|4361.37|4361.37|4359.96|4359.96|0
1638953280000|2021-12-08 08:48:00|4360.44|4360.44|4358.45|4358.45|4360.75|4360.75|4358.45|4358.45|0
1638953290000|2021-12-08 08:48:10|4358.3|4358.3|4358.58|4358.58|4359.07|4359.07|4358.3|4358.3|0
1638953310000|2021-12-08 08:48:30|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|0
1638953320000|2021-12-08 08:48:40|4359.11|4359.11|4358.8|4358.8|4359.73|4359.73|4358.8|4358.8|0
1638953330000|2021-12-08 08:48:50|4358.21|4358.21|4358.21|4358.21|4358.21|4358.21|4358.21|4358.21|0
1638953340000|2021-12-08 08:49:00|4358.52|4358.52|4358.57|4358.57|4358.57|4358.57|4358.52|4358.52|0
1638953350000|2021-12-08 08:49:10|4358.42|4358.42|4358.42|4358.42|4358.42|4358.42|4358.42|4358.42|0
1638953360000|2021-12-08 08:49:20|4358.89|4358.89|4359.93|4359.93|4359.93|4359.93|4358.72|4358.72|0
1638953380000|2021-12-08 08:49:40|4359.63|4359.63|4359.57|4359.57|4359.63|4359.63|4359.51|4359.51|0
1638953390000|2021-12-08 08:49:50|4359.39|4359.39|4359.3|4359.3|4359.39|4359.39|4359.3|4359.3|0
1638953400000|2021-12-08 08:50:00|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|0
1638953410000|2021-12-08 08:50:10|4359.19|4359.19|4359.44|4359.44|4359.5|4359.5|4359.19|4359.19|0
1638953420000|2021-12-08 08:50:20|4359.53|4359.53|4359.57|4359.57|4359.57|4359.57|4359.53|4359.53|0
1638953430000|2021-12-08 08:50:30|4359.67|4359.67|4359.98|4359.98|4359.98|4359.98|4359.67|4359.67|0
1638953440000|2021-12-08 08:50:40|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|0
1638953450000|2021-12-08 08:50:50|4359.21|4359.21|4358.41|4358.41|4359.21|4359.21|4358.41|4358.41|0
1638953460000|2021-12-08 08:51:00|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|0
1638953470000|2021-12-08 08:51:10|4358.27|4358.27|4359.42|4359.42|4359.42|4359.42|4358.27|4358.27|0
1638953480000|2021-12-08 08:51:20|4359.45|4359.45|4358.82|4358.82|4359.45|4359.45|4358.82|4358.82|0
1638953490000|2021-12-08 08:51:30|4358.91|4358.91|4358.6|4358.6|4358.91|4358.91|4358.6|4358.6|0
1638953500000|2021-12-08 08:51:40|4358.75|4358.75|4358.75|4358.75|4358.75|4358.75|4358.75|4358.75|0
1638953510000|2021-12-08 08:51:50|4358.44|4358.44|4358.44|4358.44|4358.44|4358.44|4358.44|4358.44|0
1638953530000|2021-12-08 08:52:10|4358.6|4358.6|4358.61|4358.61|4358.61|4358.61|4358.3|4358.3|0
1638953540000|2021-12-08 08:52:20|4358.45|4358.45|4359.43|4359.43|4359.43|4359.43|4358.45|4358.45|0
1638953550000|2021-12-08 08:52:30|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|0
1638953580000|2021-12-08 08:53:00|4359.16|4359.16|4359|4359|4359.46|4359.46|4359|4359|0
1638953590000|2021-12-08 08:53:10|4359.18|4359.18|4360.52|4360.52|4360.52|4360.52|4359.18|4359.18|0
1638953610000|2021-12-08 08:53:30|4360.83|4360.83|4360.92|4360.92|4360.92|4360.92|4360.83|4360.83|0
1638953620000|2021-12-08 08:53:40|4361.86|4361.86|4362.04|4362.04|4362.04|4362.04|4361.86|4361.86|0
1638953630000|2021-12-08 08:53:50|4362.36|4362.36|4362.58|4362.58|4362.67|4362.67|4362.36|4362.36|0
1638953640000|2021-12-08 08:54:00|4362.89|4362.89|4362.73|4362.73|4362.89|4362.89|4362.73|4362.73|0
1638953650000|2021-12-08 08:54:10|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|0
1638953660000|2021-12-08 08:54:20|4362.61|4362.61|4363.81|4363.81|4363.81|4363.81|4362.51|4362.51|0
1638953670000|2021-12-08 08:54:30|4363.18|4363.18|4363.18|4363.18|4363.18|4363.18|4363.18|4363.18|0
1638953680000|2021-12-08 08:54:40|4363.65|4363.65|4364.06|4364.06|4364.06|4364.06|4363.65|4363.65|0
1638953690000|2021-12-08 08:54:50|4364.37|4364.37|4363.31|4363.31|4364.37|4364.37|4363.31|4363.31|0
1638953700000|2021-12-08 08:55:00|4363|4363|4362.69|4362.69|4363|4363|4362.69|4362.69|0
1638953710000|2021-12-08 08:55:10|4362.81|4362.81|4364.39|4364.39|4364.48|4364.48|4362.81|4362.81|0
1638953720000|2021-12-08 08:55:20|4364.48|4364.48|4364.48|4364.48|4364.48|4364.48|4364.48|4364.48|0
1638953730000|2021-12-08 08:55:30|4364.64|4364.64|4364.33|4364.33|4364.64|4364.64|4364.33|4364.33|0
1638953740000|2021-12-08 08:55:40|4364.23|4364.23|4364.33|4364.33|4364.33|4364.33|4364.23|4364.23|0
1638953750000|2021-12-08 08:55:50|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|0
1638953760000|2021-12-08 08:56:00|4364.51|4364.51|4364.3|4364.3|4364.51|4364.51|4363.79|4363.79|0
1638953770000|2021-12-08 08:56:10|4364.11|4364.11|4363.08|4363.08|4364.11|4364.11|4363.08|4363.08|0
1638953780000|2021-12-08 08:56:20|4363.18|4363.18|4363.27|4363.27|4363.27|4363.27|4363.08|4363.08|0
1638953790000|2021-12-08 08:56:30|4363.08|4363.08|4363.46|4363.46|4363.51|4363.51|4363.08|4363.08|0
1638953800000|2021-12-08 08:56:40|4363.36|4363.36|4364.33|4364.33|4364.64|4364.64|4363.18|4363.18|0
1638953810000|2021-12-08 08:56:50|4364.01|4364.01|4363.82|4363.82|4364.19|4364.19|4363.82|4363.82|0
1638953820000|2021-12-08 08:57:00|4364|4364|4364.32|4364.32|4364.32|4364.32|4363.91|4363.91|0
1638953830000|2021-12-08 08:57:10|4364.16|4364.16|4363.98|4363.98|4364.16|4364.16|4363.98|4363.98|0
1638953840000|2021-12-08 08:57:20|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|0
1638953850000|2021-12-08 08:57:30|4364.32|4364.32|4364.22|4364.22|4364.41|4364.41|4364.22|4364.22|0
1638953870000|2021-12-08 08:57:50|4364.07|4364.07|4364.16|4364.16|4364.16|4364.16|4364.07|4364.07|0
1638953880000|2021-12-08 08:58:00|4363.81|4363.81|4363.9|4363.9|4363.9|4363.9|4363.81|4363.81|0
1638953890000|2021-12-08 08:58:10|4363.59|4363.59|4362.81|4362.81|4363.59|4363.59|4362.81|4362.81|0
1638953900000|2021-12-08 08:58:20|4362.66|4362.66|4362.57|4362.57|4362.66|4362.66|4362.57|4362.57|0
1638953910000|2021-12-08 08:58:30|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|0
1638953920000|2021-12-08 08:58:40|4362.51|4362.51|4362.44|4362.44|4362.69|4362.69|4362.38|4362.38|0
1638953930000|2021-12-08 08:58:50|4362.14|4362.14|4362.27|4362.27|4362.45|4362.45|4362.14|4362.14|0
1638953940000|2021-12-08 08:59:00|4362.42|4362.42|4361.71|4361.71|4362.42|4362.42|4361.71|4361.71|0
1638953950000|2021-12-08 08:59:10|4361.61|4361.61|4361.09|4361.09|4361.61|4361.61|4361.09|4361.09|0
1638953960000|2021-12-08 08:59:20|4360.78|4360.78|4360.4|4360.4|4360.78|4360.78|4360.4|4360.4|0
1638953970000|2021-12-08 08:59:30|4360.1|4360.1|4360.25|4360.25|4360.25|4360.25|4360.1|4360.1|0
1638954000000|2021-12-08 09:00:00|4360.4|4360.4|4359.47|4359.47|4360.4|4360.4|4359.47|4359.47|0
1638954010000|2021-12-08 09:00:10|4359.3|4359.3|4359.3|4359.3|4359.3|4359.3|4359.3|4359.3|0
1638954020000|2021-12-08 09:00:20|4359.14|4359.14|4358.59|4358.59|4359.14|4359.14|4358.59|4358.59|0
1638954030000|2021-12-08 09:00:30|4358.68|4358.68|4357.54|4357.54|4358.77|4358.77|4357.54|4357.54|0
1638954040000|2021-12-08 09:00:40|4356.76|4356.76|4356.6|4356.6|4356.76|4356.76|4356.6|4356.6|0
1638954050000|2021-12-08 09:00:50|4356.51|4356.51|4356.51|4356.51|4356.51|4356.51|4356.51|4356.51|0
1638954060000|2021-12-08 09:01:00|4356.82|4356.82|4356.62|4356.62|4356.82|4356.82|4356.62|4356.62|0
1638954080000|2021-12-08 09:01:20|4356.93|4356.93|4356.93|4356.93|4356.93|4356.93|4356.93|4356.93|0
1638954090000|2021-12-08 09:01:30|4357.56|4357.56|4357.15|4357.15|4357.56|4357.56|4357.15|4357.15|0
1638954100000|2021-12-08 09:01:40|4357.3|4357.3|4357.45|4357.45|4357.45|4357.45|4357.3|4357.3|0
1638954110000|2021-12-08 09:01:50|4357.27|4357.27|4356.64|4356.64|4357.27|4357.27|4356.64|4356.64|0
1638954120000|2021-12-08 09:02:00|4356.33|4356.33|4357.26|4357.26|4357.26|4357.26|4356.33|4356.33|0
1638954130000|2021-12-08 09:02:10|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|0
1638954140000|2021-12-08 09:02:20|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|0
1638954150000|2021-12-08 09:02:30|4357.37|4357.37|4357.37|4357.37|4357.37|4357.37|4357.37|4357.37|0
1638954160000|2021-12-08 09:02:40|4357.46|4357.46|4357.62|4357.62|4357.62|4357.62|4357.46|4357.46|0
1638954170000|2021-12-08 09:02:50|4357.66|4357.66|4357.66|4357.66|4357.66|4357.66|4357.66|4357.66|0
1638954180000|2021-12-08 09:03:00|4357.81|4357.81|4359.83|4359.83|4359.99|4359.99|4357.81|4357.81|0
1638954190000|2021-12-08 09:03:10|4360.01|4360.01|4360.14|4360.14|4360.19|4360.19|4360.01|4360.01|0
1638954200000|2021-12-08 09:03:20|4360.76|4360.76|4361.31|4361.31|4361.31|4361.31|4360.76|4360.76|0
1638954220000|2021-12-08 09:03:40|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|0
1638954230000|2021-12-08 09:03:50|4361.75|4361.75|4362.49|4362.49|4362.49|4362.49|4361.75|4361.75|0
1638954240000|2021-12-08 09:04:00|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|0
1638954250000|2021-12-08 09:04:10|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|0
1638954260000|2021-12-08 09:04:20|4361.95|4361.95|4361.63|4361.63|4361.95|4361.95|4361.63|4361.63|0
1638954270000|2021-12-08 09:04:30|4361.69|4361.69|4362.12|4362.12|4362.22|4362.22|4361.69|4361.69|0
1638954280000|2021-12-08 09:04:40|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|0
1638954290000|2021-12-08 09:04:50|4362|4362|4362|4362|4362|4362|4362|4362|0
1638954300000|2021-12-08 09:05:00|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|0
1638954310000|2021-12-08 09:05:10|4361.78|4361.78|4361.53|4361.53|4361.78|4361.78|4361.06|4361.06|0
1638954320000|2021-12-08 09:05:20|4361.84|4361.84|4361.68|4361.68|4361.84|4361.84|4361.68|4361.68|0
1638954330000|2021-12-08 09:05:30|4361.59|4361.59|4361.44|4361.44|4361.59|4361.59|4361.44|4361.44|0
1638954340000|2021-12-08 09:05:40|4361.25|4361.25|4361.14|4361.14|4361.25|4361.25|4361.14|4361.14|0
1638954360000|2021-12-08 09:06:00|4361.18|4361.18|4360.33|4360.33|4361.27|4361.27|4360.33|4360.33|0
1638954370000|2021-12-08 09:06:10|4360.29|4360.29|4360.11|4360.11|4360.29|4360.29|4360.11|4360.11|0
1638954380000|2021-12-08 09:06:20|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|4359.89|4359.89|0
1638954390000|2021-12-08 09:06:30|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|0
1638954400000|2021-12-08 09:06:40|4360.77|4360.77|4360.49|4360.49|4360.77|4360.77|4360.49|4360.49|0
1638954410000|2021-12-08 09:06:50|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|0
1638954420000|2021-12-08 09:07:00|4360.27|4360.27|4361.22|4361.22|4361.22|4361.22|4360.27|4360.27|0
1638954430000|2021-12-08 09:07:10|4360.91|4360.91|4360.85|4360.85|4360.91|4360.91|4360.85|4360.85|0
1638954450000|2021-12-08 09:07:30|4360.54|4360.54|4360.76|4360.76|4360.76|4360.76|4360.13|4360.13|0
1638954460000|2021-12-08 09:07:40|4360.88|4360.88|4360.78|4360.78|4360.88|4360.88|4360.78|4360.78|0
1638954480000|2021-12-08 09:08:00|4360.68|4360.68|4359.29|4359.29|4360.68|4360.68|4359.29|4359.29|0
1638954490000|2021-12-08 09:08:10|4358.98|4358.98|4358.04|4358.04|4358.98|4358.98|4358.04|4358.04|0
1638954500000|2021-12-08 09:08:20|4358.01|4358.01|4358.34|4358.34|4358.34|4358.34|4358.01|4358.01|0
1638954510000|2021-12-08 09:08:30|4358.29|4358.29|4358.57|4358.57|4358.61|4358.61|4358.29|4358.29|0
1638954520000|2021-12-08 09:08:40|4358.66|4358.66|4358.63|4358.63|4358.66|4358.66|4358.63|4358.63|0
1638954540000|2021-12-08 09:09:00|4358.32|4358.32|4358.04|4358.04|4358.36|4358.36|4358.01|4358.01|0
1638954560000|2021-12-08 09:09:20|4357.99|4357.99|4357.9|4357.9|4357.99|4357.99|4357.9|4357.9|0
1638954570000|2021-12-08 09:09:30|4358.22|4358.22|4358.13|4358.13|4358.22|4358.22|4358.13|4358.13|0
1638954580000|2021-12-08 09:09:40|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|0
1638954590000|2021-12-08 09:09:50|4358.91|4358.91|4358.85|4358.85|4358.91|4358.91|4358.85|4358.85|0
1638954600000|2021-12-08 09:10:00|4359.48|4359.48|4359.16|4359.16|4359.48|4359.48|4359.16|4359.16|0
1638954610000|2021-12-08 09:10:10|4358.85|4358.85|4359.78|4359.78|4359.78|4359.78|4358.85|4358.85|0
1638954620000|2021-12-08 09:10:20|4359.88|4359.88|4359.88|4359.88|4359.88|4359.88|4359.88|4359.88|0
1638954630000|2021-12-08 09:10:30|4359.58|4359.58|4359.64|4359.64|4359.64|4359.64|4359.58|4359.58|0
1638954640000|2021-12-08 09:10:40|4360.26|4360.26|4359.65|4359.65|4360.26|4360.26|4359.49|4359.49|0
1638954650000|2021-12-08 09:10:50|4359.67|4359.67|4359.67|4359.67|4359.67|4359.67|4359.67|4359.67|0
1638954660000|2021-12-08 09:11:00|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|0
1638954670000|2021-12-08 09:11:10|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|0
1638954680000|2021-12-08 09:11:20|4359.3|4359.3|4359.3|4359.3|4359.3|4359.3|4359.3|4359.3|0
1638954690000|2021-12-08 09:11:30|4359.15|4359.15|4358.52|4358.52|4359.15|4359.15|4358.52|4358.52|0
1638954700000|2021-12-08 09:11:40|4358.71|4358.71|4359.42|4359.42|4359.42|4359.42|4358.71|4358.71|0
1638954710000|2021-12-08 09:11:50|4359.46|4359.46|4359.62|4359.62|4359.62|4359.62|4359.46|4359.46|0
1638954720000|2021-12-08 09:12:00|4359.71|4359.71|4360.03|4360.03|4360.03|4360.03|4359.71|4359.71|0
1638954730000|2021-12-08 09:12:10|4360.34|4360.34|4360.34|4360.34|4360.34|4360.34|4360.34|4360.34|0
1638954740000|2021-12-08 09:12:20|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|0
1638954770000|2021-12-08 09:12:50|4360.46|4360.46|4360.46|4360.46|4360.46|4360.46|4360.46|4360.46|0
1638954780000|2021-12-08 09:13:00|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|0
1638954790000|2021-12-08 09:13:10|4360.77|4360.77|4360.77|4360.77|4360.77|4360.77|4360.77|4360.77|0
1638954810000|2021-12-08 09:13:30|4360.46|4360.46|4360.31|4360.31|4360.46|4360.46|4360.31|4360.31|0
1638954830000|2021-12-08 09:13:50|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|0
1638954840000|2021-12-08 09:14:00|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|0
1638954860000|2021-12-08 09:14:20|4359.99|4359.99|4360.62|4360.62|4360.62|4360.62|4359.99|4359.99|0
1638954890000|2021-12-08 09:14:50|4360.31|4360.31|4360.21|4360.21|4360.31|4360.31|4360.21|4360.21|0
1638954900000|2021-12-08 09:15:00|4360.53|4360.53|4361.3|4361.3|4361.3|4361.3|4360.53|4360.53|0
1638954910000|2021-12-08 09:15:10|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|4360.68|4360.68|0
1638954920000|2021-12-08 09:15:20|4360.71|4360.71|4360.81|4360.81|4360.81|4360.81|4360.09|4360.09|0
1638954940000|2021-12-08 09:15:40|4360.71|4360.71|4361.8|4361.8|4361.8|4361.8|4360.71|4360.71|0
1638954950000|2021-12-08 09:15:50|4361.49|4361.49|4361.33|4361.33|4361.49|4361.49|4361.33|4361.33|0
1638955000000|2021-12-08 09:16:40|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|0
1638955010000|2021-12-08 09:16:50|4361.49|4361.49|4361.33|4361.33|4361.49|4361.49|4361.33|4361.33|0
1638955020000|2021-12-08 09:17:00|4361.39|4361.39|4361.63|4361.63|4361.63|4361.63|4361.39|4361.39|0
1638955030000|2021-12-08 09:17:10|4361.47|4361.47|4361.47|4361.47|4361.47|4361.47|4361.47|4361.47|0
1638955040000|2021-12-08 09:17:20|4361.29|4361.29|4361.29|4361.29|4361.29|4361.29|4361.29|4361.29|0
1638955060000|2021-12-08 09:17:40|4361.41|4361.41|4361.5|4361.5|4361.5|4361.5|4361.41|4361.41|0
1638955070000|2021-12-08 09:17:50|4361.41|4361.41|4361.18|4361.18|4361.41|4361.41|4360.78|4360.78|0
1638955080000|2021-12-08 09:18:00|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|0
1638955090000|2021-12-08 09:18:10|4361.67|4361.67|4361.86|4361.86|4361.86|4361.86|4361.36|4361.36|0
1638955100000|2021-12-08 09:18:20|4361.91|4361.91|4360.3|4360.3|4361.91|4361.91|4360.3|4360.3|0
1638955110000|2021-12-08 09:18:30|4359.99|4359.99|4360.07|4360.07|4360.07|4360.07|4359.99|4359.99|0
1638955120000|2021-12-08 09:18:40|4360.13|4360.13|4360.13|4360.13|4360.13|4360.13|4360.13|4360.13|0
1638955130000|2021-12-08 09:18:50|4360.75|4360.75|4360.6|4360.6|4360.75|4360.75|4360.6|4360.6|0
1638955140000|2021-12-08 09:19:00|4360.44|4360.44|4360.13|4360.13|4360.44|4360.44|4360.13|4360.13|0
1638955160000|2021-12-08 09:19:20|4359.82|4359.82|4359.78|4359.78|4359.82|4359.82|4359.78|4359.78|0
1638955170000|2021-12-08 09:19:30|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|0
1638955180000|2021-12-08 09:19:40|4359.78|4359.78|4359.68|4359.68|4359.78|4359.78|4359.53|4359.53|0
1638955190000|2021-12-08 09:19:50|4358.75|4358.75|4358.51|4358.51|4358.75|4358.75|4358.43|4358.43|0
1638955210000|2021-12-08 09:20:10|4358.2|4358.2|4358.38|4358.38|4358.38|4358.38|4358.2|4358.2|0
1638955220000|2021-12-08 09:20:20|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|0
1638955230000|2021-12-08 09:20:30|4358.38|4358.38|4358.47|4358.47|4358.47|4358.47|4358.38|4358.38|0
1638955240000|2021-12-08 09:20:40|4359.09|4359.09|4360.18|4360.18|4360.18|4360.18|4359.09|4359.09|0
1638955250000|2021-12-08 09:20:50|4360.22|4360.22|4360.07|4360.07|4360.22|4360.22|4360.07|4360.07|0
1638955260000|2021-12-08 09:21:00|4359.76|4359.76|4359.43|4359.43|4359.76|4359.76|4359.43|4359.43|0
1638955270000|2021-12-08 09:21:10|4359.28|4359.28|4358.97|4358.97|4359.28|4359.28|4358.97|4358.97|0
1638955280000|2021-12-08 09:21:20|4359.06|4359.06|4358.75|4358.75|4359.06|4359.06|4358.75|4358.75|0
1638955290000|2021-12-08 09:21:30|4358.13|4358.13|4357.5|4357.5|4358.13|4358.13|4357.5|4357.5|0
1638955300000|2021-12-08 09:21:40|4356.88|4356.88|4357.18|4357.18|4357.18|4357.18|4356.88|4356.88|0
1638955320000|2021-12-08 09:22:00|4357.81|4357.81|4357.5|4357.5|4357.81|4357.81|4357.5|4357.5|0
1638955360000|2021-12-08 09:22:40|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|0
1638955370000|2021-12-08 09:22:50|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|0
1638955380000|2021-12-08 09:23:00|4357.63|4357.63|4357.63|4357.63|4357.63|4357.63|4357.63|4357.63|0
1638955390000|2021-12-08 09:23:10|4357.55|4357.55|4357.55|4357.55|4357.55|4357.55|4357.55|4357.55|0
1638955400000|2021-12-08 09:23:20|4357.14|4357.14|4357.08|4357.08|4357.14|4357.14|4357.08|4357.08|0
1638955420000|2021-12-08 09:23:40|4357.02|4357.02|4356.87|4356.87|4357.02|4357.02|4356.87|4356.87|0
1638955430000|2021-12-08 09:23:50|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|0
1638955460000|2021-12-08 09:24:20|4356.89|4356.89|4356.89|4356.89|4356.89|4356.89|4356.89|4356.89|0
1638955480000|2021-12-08 09:24:40|4357.05|4357.05|4357.05|4357.05|4357.05|4357.05|4357.05|4357.05|0
1638955500000|2021-12-08 09:25:00|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|0
1638955510000|2021-12-08 09:25:10|4356.98|4356.98|4358.07|4358.07|4358.07|4358.07|4356.98|4356.98|0
1638955520000|2021-12-08 09:25:20|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|0
1638955540000|2021-12-08 09:25:40|4357.14|4357.14|4357.75|4357.75|4357.75|4357.75|4357.14|4357.14|0
1638955550000|2021-12-08 09:25:50|4357.9|4357.9|4357.9|4357.9|4357.9|4357.9|4357.9|4357.9|0
1638955560000|2021-12-08 09:26:00|4357.75|4357.75|4356.97|4356.97|4357.75|4357.75|4356.66|4356.66|0
1638955580000|2021-12-08 09:26:20|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|0
1638955590000|2021-12-08 09:26:30|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|0
1638955610000|2021-12-08 09:26:50|4358.07|4358.07|4358.69|4358.69|4358.69|4358.69|4358.07|4358.07|0
1638955640000|2021-12-08 09:27:20|4358.58|4358.58|4358.46|4358.46|4358.58|4358.58|4358.46|4358.46|0
1638955650000|2021-12-08 09:27:30|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|0
1638955660000|2021-12-08 09:27:40|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|0
1638955670000|2021-12-08 09:27:50|4358.77|4358.77|4357.99|4357.99|4358.77|4358.77|4357.99|4357.99|0
1638955690000|2021-12-08 09:28:10|4358.62|4358.62|4358.62|4358.62|4358.62|4358.62|4358.62|4358.62|0
1638955700000|2021-12-08 09:28:20|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|0
1638955710000|2021-12-08 09:28:30|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|0
1638955720000|2021-12-08 09:28:40|4358.09|4358.09|4358.81|4358.81|4358.99|4358.99|4358.09|4358.09|0
1638955730000|2021-12-08 09:28:50|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|0
1638955740000|2021-12-08 09:29:00|4359.18|4359.18|4359.18|4359.18|4359.18|4359.18|4359.18|4359.18|0
1638955750000|2021-12-08 09:29:10|4358.87|4358.87|4358.87|4358.87|4358.87|4358.87|4358.87|4358.87|0
1638955760000|2021-12-08 09:29:20|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|0
1638955770000|2021-12-08 09:29:30|4358.46|4358.46|4357.81|4357.81|4358.46|4358.46|4357.81|4357.81|0
1638955780000|2021-12-08 09:29:40|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|0
1638955810000|2021-12-08 09:30:10|4358.81|4358.81|4358.49|4358.49|4358.81|4358.81|4358.49|4358.49|0
1638955820000|2021-12-08 09:30:20|4358.34|4358.34|4358.49|4358.49|4358.49|4358.49|4358.34|4358.34|0
1638955830000|2021-12-08 09:30:30|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|4358.28|4358.28|0
1638955860000|2021-12-08 09:31:00|4358.22|4358.22|4358.38|4358.38|4358.38|4358.38|4358.07|4358.07|0
1638955890000|2021-12-08 09:31:30|4358.47|4358.47|4358.35|4358.35|4358.47|4358.47|4358.35|4358.35|0
1638955900000|2021-12-08 09:31:40|4358.33|4358.33|4359.3|4359.3|4359.3|4359.3|4358.33|4358.33|0
1638955920000|2021-12-08 09:32:00|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|0
1638955940000|2021-12-08 09:32:20|4359.99|4359.99|4359.36|4359.36|4359.99|4359.99|4359.36|4359.36|0
1638955970000|2021-12-08 09:32:50|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|0
1638955980000|2021-12-08 09:33:00|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|0
1638955990000|2021-12-08 09:33:10|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|0
1638956020000|2021-12-08 09:33:40|4358.83|4358.83|4358.83|4358.83|4358.83|4358.83|4358.83|4358.83|0
1638956030000|2021-12-08 09:33:50|4358.52|4358.52|4358.52|4358.52|4358.52|4358.52|4358.52|4358.52|0
1638956060000|2021-12-08 09:34:20|4358.67|4358.67|4358.62|4358.62|4358.67|4358.67|4358.62|4358.62|0
1638956090000|2021-12-08 09:34:50|4358.46|4358.46|4358.77|4358.77|4358.77|4358.77|4358.46|4358.46|0
1638956100000|2021-12-08 09:35:00|4358.6|4358.6|4358.91|4358.91|4358.91|4358.91|4358.6|4358.6|0
1638956110000|2021-12-08 09:35:10|4358.6|4358.6|4358.7|4358.7|4358.7|4358.7|4358.6|4358.6|0
1638956130000|2021-12-08 09:35:30|4358.81|4358.81|4358.81|4358.81|4358.81|4358.81|4358.81|4358.81|0
1638956160000|2021-12-08 09:36:00|4358.51|4358.51|4358.68|4358.68|4358.68|4358.68|4358.51|4358.51|0
1638956170000|2021-12-08 09:36:10|4358.37|4358.37|4358.48|4358.48|4358.48|4358.48|4358.28|4358.28|0
1638956190000|2021-12-08 09:36:30|4359.1|4359.1|4359.47|4359.47|4359.47|4359.47|4359.1|4359.1|0
1638956200000|2021-12-08 09:36:40|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|0
1638956220000|2021-12-08 09:37:00|4359.81|4359.81|4359.81|4359.81|4359.81|4359.81|4359.81|4359.81|0
1638956230000|2021-12-08 09:37:10|4359.49|4359.49|4359.18|4359.18|4359.49|4359.49|4359.18|4359.18|0
1638956260000|2021-12-08 09:37:40|4359.3|4359.3|4359.51|4359.51|4359.51|4359.51|4359.3|4359.3|0
1638956270000|2021-12-08 09:37:50|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|0
1638956280000|2021-12-08 09:38:00|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|0
1638956300000|2021-12-08 09:38:20|4358.72|4358.72|4358.57|4358.57|4358.88|4358.88|4358.57|4358.57|0
1638956310000|2021-12-08 09:38:30|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|0
1638956320000|2021-12-08 09:38:40|4358.35|4358.35|4358.04|4358.04|4358.35|4358.35|4358.04|4358.04|0
1638956370000|2021-12-08 09:39:30|4357.92|4357.92|4358.16|4358.16|4358.16|4358.16|4357.92|4357.92|0
1638956420000|2021-12-08 09:40:20|4358.23|4358.23|4357.61|4357.61|4358.23|4358.23|4357.61|4357.61|0
1638956440000|2021-12-08 09:40:40|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|0
1638956470000|2021-12-08 09:41:10|4357.64|4357.64|4357.64|4357.64|4357.64|4357.64|4357.64|4357.64|0
1638956480000|2021-12-08 09:41:20|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|0
1638956490000|2021-12-08 09:41:30|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|0
1638956500000|2021-12-08 09:41:40|4358.77|4358.77|4358.77|4358.77|4358.77|4358.77|4358.77|4358.77|0
1638956510000|2021-12-08 09:41:50|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|0
1638956530000|2021-12-08 09:42:10|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|0
1638956540000|2021-12-08 09:42:20|4359.05|4359.05|4359.05|4359.05|4359.05|4359.05|4359.05|4359.05|0
1638956550000|2021-12-08 09:42:30|4359.23|4359.23|4357.58|4357.58|4359.23|4359.23|4357.58|4357.58|0
1638956560000|2021-12-08 09:42:40|4356.96|4356.96|4356.5|4356.5|4356.96|4356.96|4356.5|4356.5|0
1638956570000|2021-12-08 09:42:50|4356.59|4356.59|4356.59|4356.59|4356.59|4356.59|4356.59|4356.59|0
1638956610000|2021-12-08 09:43:30|4356.65|4356.65|4356.65|4356.65|4356.65|4356.65|4356.65|4356.65|0
1638956620000|2021-12-08 09:43:40|4356.96|4356.96|4356.96|4356.96|4356.96|4356.96|4356.96|4356.96|0
1638956630000|2021-12-08 09:43:50|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|0
1638956650000|2021-12-08 09:44:10|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|0
1638956660000|2021-12-08 09:44:20|4356.64|4356.64|4356.96|4356.96|4356.96|4356.96|4356.64|4356.64|0
1638956670000|2021-12-08 09:44:30|4356.64|4356.64|4356.64|4356.64|4356.64|4356.64|4356.64|4356.64|0
1638956680000|2021-12-08 09:44:40|4356.76|4356.76|4356.84|4356.84|4356.84|4356.84|4356.76|4356.76|0
1638956690000|2021-12-08 09:44:50|4357.16|4357.16|4358.51|4358.51|4358.55|4358.55|4357.16|4357.16|0
1638956710000|2021-12-08 09:45:10|4358.67|4358.67|4358.35|4358.35|4358.67|4358.67|4358.35|4358.35|0
1638956720000|2021-12-08 09:45:20|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|0
1638956730000|2021-12-08 09:45:30|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|0
1638956740000|2021-12-08 09:45:40|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|0
1638956760000|2021-12-08 09:46:00|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|0
1638956780000|2021-12-08 09:46:20|4358.54|4358.54|4358.54|4358.54|4358.54|4358.54|4358.54|4358.54|0
1638956800000|2021-12-08 09:46:40|4358.24|4358.24|4358.24|4358.24|4358.24|4358.24|4358.24|4358.24|0
1638956810000|2021-12-08 09:46:50|4358.05|4358.05|4358|4358|4358.18|4358.18|4357.87|4357.87|0
1638956820000|2021-12-08 09:47:00|4357.98|4357.98|4358.16|4358.16|4358.16|4358.16|4357.98|4357.98|0
1638956840000|2021-12-08 09:47:20|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|0
1638956850000|2021-12-08 09:47:30|4358.29|4358.29|4358.37|4358.37|4358.44|4358.44|4358.29|4358.29|0
1638956880000|2021-12-08 09:48:00|4358.06|4358.06|4357.97|4357.97|4358.06|4358.06|4357.97|4357.97|0
1638956890000|2021-12-08 09:48:10|4357.35|4357.35|4356.72|4356.72|4357.35|4357.35|4356.41|4356.41|0
1638956900000|2021-12-08 09:48:20|4357.03|4357.03|4357.66|4357.66|4357.66|4357.66|4357.03|4357.03|0
1638956920000|2021-12-08 09:48:40|4357.35|4357.35|4357.35|4357.35|4357.35|4357.35|4357.35|4357.35|0
1638956930000|2021-12-08 09:48:50|4357.5|4357.5|4357.35|4357.35|4357.5|4357.5|4357.35|4357.35|0
1638956960000|2021-12-08 09:49:20|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|0
1638956970000|2021-12-08 09:49:30|4357.07|4357.07|4356.78|4356.78|4357.07|4357.07|4356.66|4356.66|0
1638956980000|2021-12-08 09:49:40|4356.9|4356.9|4356.53|4356.53|4356.9|4356.9|4356.53|4356.53|0
1638956990000|2021-12-08 09:49:50|4356.21|4356.21|4355.9|4355.9|4356.21|4356.21|4355.9|4355.9|0
1638957000000|2021-12-08 09:50:00|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|0
1638957010000|2021-12-08 09:50:10|4355.96|4355.96|4355.96|4355.96|4355.96|4355.96|4355.96|4355.96|0
1638957020000|2021-12-08 09:50:20|4356.02|4356.02|4356.51|4356.51|4356.51|4356.51|4356.02|4356.02|0
1638957050000|2021-12-08 09:50:50|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|0
1638957060000|2021-12-08 09:51:00|4355.89|4355.89|4356.06|4356.06|4356.06|4356.06|4355.89|4355.89|0
1638957070000|2021-12-08 09:51:10|4356.11|4356.11|4356.11|4356.11|4356.11|4356.11|4356.11|4356.11|0
1638957080000|2021-12-08 09:51:20|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|0
1638957090000|2021-12-08 09:51:30|4356.52|4356.52|4356.52|4356.52|4356.52|4356.52|4356.52|4356.52|0
1638957100000|2021-12-08 09:51:40|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|0
1638957120000|2021-12-08 09:52:00|4356.62|4356.62|4355.85|4355.85|4356.62|4356.62|4355.85|4355.85|0
1638957130000|2021-12-08 09:52:10|4355.7|4355.7|4355.24|4355.24|4355.7|4355.7|4355.24|4355.24|0
1638957140000|2021-12-08 09:52:20|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|0
1638957170000|2021-12-08 09:52:50|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|0
1638957180000|2021-12-08 09:53:00|4356.32|4356.32|4356.02|4356.02|4356.32|4356.32|4356.02|4356.02|0
1638957190000|2021-12-08 09:53:10|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|0
1638957210000|2021-12-08 09:53:30|4355.71|4355.71|4355.83|4355.83|4355.83|4355.83|4355.52|4355.52|0
1638957220000|2021-12-08 09:53:40|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|0
1638957230000|2021-12-08 09:53:50|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|0
1638957250000|2021-12-08 09:54:10|4355.6|4355.6|4355.56|4355.56|4355.6|4355.6|4355.56|4355.56|0
1638957270000|2021-12-08 09:54:30|4355.5|4355.5|4355.5|4355.5|4355.5|4355.5|4355.5|4355.5|0
1638957300000|2021-12-08 09:55:00|4354.87|4354.87|4355.19|4355.19|4355.19|4355.19|4354.87|4354.87|0
1638957360000|2021-12-08 09:56:00|4354.73|4354.73|4354.2|4354.2|4354.73|4354.73|4353.96|4353.96|0
1638957370000|2021-12-08 09:56:10|4354.25|4354.25|4353.72|4353.72|4354.25|4354.25|4353.63|4353.63|0
1638957380000|2021-12-08 09:56:20|4353.63|4353.63|4353.72|4353.72|4353.72|4353.72|4353.63|4353.63|0
1638957390000|2021-12-08 09:56:30|4354.35|4354.35|4353.92|4353.92|4354.39|4354.39|4353.92|4353.92|0
1638957400000|2021-12-08 09:56:40|4354.11|4354.11|4353.8|4353.8|4354.11|4354.11|4353.8|4353.8|0
1638957430000|2021-12-08 09:57:10|4353.98|4353.98|4354.07|4354.07|4354.07|4354.07|4353.98|4353.98|0
1638957440000|2021-12-08 09:57:20|4354.23|4354.23|4354.07|4354.07|4354.23|4354.23|4354.07|4354.07|0
1638957450000|2021-12-08 09:57:30|4354.38|4354.38|4354.38|4354.38|4354.38|4354.38|4354.38|4354.38|0
1638957470000|2021-12-08 09:57:50|4354.29|4354.29|4354.38|4354.38|4354.38|4354.38|4354.29|4354.29|0
1638957480000|2021-12-08 09:58:00|4354.23|4354.23|4354.13|4354.13|4354.23|4354.23|4354.07|4354.07|0
1638957490000|2021-12-08 09:58:10|4354.19|4354.19|4354.04|4354.04|4354.19|4354.19|4354.04|4354.04|0
1638957500000|2021-12-08 09:58:20|4354.35|4354.35|4354.35|4354.35|4354.35|4354.35|4354.35|4354.35|0
1638957530000|2021-12-08 09:58:50|4354.59|4354.59|4354.64|4354.64|4354.64|4354.64|4354.59|4354.59|0
1638957550000|2021-12-08 09:59:10|4354.8|4354.8|4354.84|4354.84|4355.3|4355.3|4354.8|4354.8|0
1638957570000|2021-12-08 09:59:30|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|0
1638957580000|2021-12-08 09:59:40|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|0
1638957600000|2021-12-08 10:00:00|4354.99|4354.99|4354.9|4354.9|4354.99|4354.99|4354.9|4354.9|0
1638957620000|2021-12-08 10:00:20|4354.75|4354.75|4354.66|4354.66|4354.75|4354.75|4354.66|4354.66|0
1638957630000|2021-12-08 10:00:30|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|0
1638957640000|2021-12-08 10:00:40|4354.66|4354.66|4355.58|4355.58|4356.2|4356.2|4354.66|4354.66|0
1638957650000|2021-12-08 10:00:50|4355.26|4355.26|4355.26|4355.26|4355.26|4355.26|4355.26|4355.26|0
1638957660000|2021-12-08 10:01:00|4355.17|4355.17|4355.11|4355.11|4355.17|4355.17|4355.11|4355.11|0
1638957670000|2021-12-08 10:01:10|4355|4355|4355|4355|4355|4355|4355|4355|0
1638957680000|2021-12-08 10:01:20|4354.68|4354.68|4355.33|4355.33|4355.62|4355.62|4354.68|4354.68|0
1638957690000|2021-12-08 10:01:30|4355.42|4355.42|4355.51|4355.51|4355.51|4355.51|4355.42|4355.42|0
1638957700000|2021-12-08 10:01:40|4355.2|4355.2|4355.14|4355.14|4355.2|4355.2|4355.14|4355.14|0
1638957710000|2021-12-08 10:01:50|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|0
1638957720000|2021-12-08 10:02:00|4355.41|4355.41|4356.15|4356.15|4356.15|4356.15|4355.41|4355.41|0
1638957730000|2021-12-08 10:02:10|4356.3|4356.3|4356.42|4356.42|4356.42|4356.42|4355.99|4355.99|0
1638957740000|2021-12-08 10:02:20|4356.11|4356.11|4356.11|4356.11|4356.11|4356.11|4356.11|4356.11|0
1638957750000|2021-12-08 10:02:30|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|0
1638957760000|2021-12-08 10:02:40|4355.85|4355.85|4355.92|4355.92|4356.05|4356.05|4355.85|4355.85|0
1638957770000|2021-12-08 10:02:50|4355.77|4355.77|4354.83|4354.83|4355.77|4355.77|4354.83|4354.83|0
1638957780000|2021-12-08 10:03:00|4354.93|4354.93|4354.88|4354.88|4354.93|4354.93|4354.88|4354.88|0
1638957790000|2021-12-08 10:03:10|4355.04|4355.04|4354.88|4354.88|4355.04|4355.04|4354.88|4354.88|0
1638957800000|2021-12-08 10:03:20|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|0
1638957810000|2021-12-08 10:03:30|4354.66|4354.66|4354.71|4354.71|4354.71|4354.71|4354.66|4354.66|0
1638957820000|2021-12-08 10:03:40|4354.8|4354.8|4355.05|4355.05|4355.05|4355.05|4354.8|4354.8|0
1638957830000|2021-12-08 10:03:50|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|0
1638957850000|2021-12-08 10:04:10|4355.2|4355.2|4355.2|4355.2|4355.2|4355.2|4355.2|4355.2|0
1638957860000|2021-12-08 10:04:20|4354.89|4354.89|4354.89|4354.89|4354.89|4354.89|4354.89|4354.89|0
1638957870000|2021-12-08 10:04:30|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|0
1638957890000|2021-12-08 10:04:50|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|0
1638957900000|2021-12-08 10:05:00|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|0
1638957910000|2021-12-08 10:05:10|4354.27|4354.27|4354.18|4354.18|4354.27|4354.27|4354.18|4354.18|0
1638957920000|2021-12-08 10:05:20|4353.72|4353.72|4353.57|4353.57|4353.72|4353.72|4353.41|4353.41|0
1638957930000|2021-12-08 10:05:30|4353.72|4353.72|4353.03|4353.03|4353.72|4353.72|4353.03|4353.03|0
1638957940000|2021-12-08 10:05:40|4352.87|4352.87|4352.72|4352.72|4352.87|4352.87|4352.72|4352.72|0
1638957950000|2021-12-08 10:05:50|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|0
1638957980000|2021-12-08 10:06:20|4352.66|4352.66|4352.69|4352.69|4352.85|4352.85|4352.54|4352.54|0
1638958000000|2021-12-08 10:06:40|4352.38|4352.38|4352.38|4352.38|4352.38|4352.38|4352.38|4352.38|0
1638958010000|2021-12-08 10:06:50|4352.29|4352.29|4352.29|4352.29|4352.29|4352.29|4352.29|4352.29|0
1638958020000|2021-12-08 10:07:00|4352.2|4352.2|4352.1|4352.1|4352.2|4352.2|4352.1|4352.1|0
1638958040000|2021-12-08 10:07:20|4352.42|4352.42|4352.74|4352.74|4353.35|4353.35|4352.42|4352.42|0
1638958070000|2021-12-08 10:07:50|4352.89|4352.89|4352.98|4352.98|4352.98|4352.98|4352.89|4352.89|0
1638958080000|2021-12-08 10:08:00|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|0
1638958090000|2021-12-08 10:08:10|4353.08|4353.08|4353.97|4353.97|4353.97|4353.97|4353.08|4353.08|0
1638958100000|2021-12-08 10:08:20|4354.28|4354.28|4354.9|4354.9|4354.9|4354.9|4353.97|4353.97|0
1638958110000|2021-12-08 10:08:30|4354.44|4354.44|4354.13|4354.13|4354.44|4354.44|4354.13|4354.13|0
1638958120000|2021-12-08 10:08:40|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|0
1638958140000|2021-12-08 10:09:00|4354.59|4354.59|4354.59|4354.59|4354.59|4354.59|4354.59|4354.59|0
1638958150000|2021-12-08 10:09:10|4354.28|4354.28|4354.59|4354.59|4354.59|4354.59|4354.28|4354.28|0
1638958170000|2021-12-08 10:09:30|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|0
1638958180000|2021-12-08 10:09:40|4354.29|4354.29|4354.75|4354.75|4354.75|4354.75|4354.29|4354.29|0
1638958190000|2021-12-08 10:09:50|4354.6|4354.6|4354.75|4354.75|4354.87|4354.87|4354.4|4354.4|0
1638958200000|2021-12-08 10:10:00|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|0
1638958210000|2021-12-08 10:10:10|4354.13|4354.13|4354.03|4354.03|4354.13|4354.13|4354.03|4354.03|0
1638958220000|2021-12-08 10:10:20|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|0
1638958230000|2021-12-08 10:10:30|4354.62|4354.62|4355.17|4355.17|4355.17|4355.17|4354.62|4354.62|0
1638958250000|2021-12-08 10:10:50|4354.99|4354.99|4354.67|4354.67|4354.99|4354.99|4354.67|4354.67|0
1638958260000|2021-12-08 10:11:00|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|0
1638958280000|2021-12-08 10:11:20|4354.83|4354.83|4354.52|4354.52|4354.83|4354.83|4354.52|4354.52|0
1638958300000|2021-12-08 10:11:40|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|0
1638958310000|2021-12-08 10:11:50|4354.96|4354.96|4354.43|4354.43|4354.96|4354.96|4354.43|4354.43|0
1638958320000|2021-12-08 10:12:00|4354.28|4354.28|4354.28|4354.28|4354.28|4354.28|4354.28|4354.28|0
1638958330000|2021-12-08 10:12:10|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|0
1638958340000|2021-12-08 10:12:20|4354.28|4354.28|4354.59|4354.59|4354.59|4354.59|4354.28|4354.28|0
1638958350000|2021-12-08 10:12:30|4354.9|4354.9|4355.21|4355.21|4355.21|4355.21|4354.9|4354.9|0
1638958370000|2021-12-08 10:12:50|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|0
1638958380000|2021-12-08 10:13:00|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|0
1638958410000|2021-12-08 10:13:30|4356.84|4356.84|4357.3|4357.3|4357.3|4357.3|4356.84|4356.84|0
1638958420000|2021-12-08 10:13:40|4357.61|4357.61|4357.3|4357.3|4357.61|4357.61|4357.3|4357.3|0
1638958440000|2021-12-08 10:14:00|4357.4|4357.4|4357.49|4357.49|4357.49|4357.49|4357.4|4357.4|0
1638958470000|2021-12-08 10:14:30|4358.43|4358.43|4358.22|4358.22|4358.43|4358.43|4358.22|4358.22|0
1638958500000|2021-12-08 10:15:00|4358.17|4358.17|4358.26|4358.26|4358.26|4358.26|4358.17|4358.17|0
1638958510000|2021-12-08 10:15:10|4358.41|4358.41|4358.36|4358.36|4358.41|4358.41|4358.36|4358.36|0
1638958520000|2021-12-08 10:15:20|4358.44|4358.44|4358.44|4358.44|4358.44|4358.44|4358.44|4358.44|0
1638958530000|2021-12-08 10:15:30|4358.53|4358.53|4358.62|4358.62|4358.62|4358.62|4358.53|4358.53|0
1638958540000|2021-12-08 10:15:40|4358.53|4358.53|4358.53|4358.53|4358.53|4358.53|4358.53|4358.53|0
1638958550000|2021-12-08 10:15:50|4358.44|4358.44|4358.44|4358.44|4358.44|4358.44|4358.44|4358.44|0
1638958560000|2021-12-08 10:16:00|4359.38|4359.38|4359.16|4359.16|4359.47|4359.47|4359.16|4359.16|0
1638958570000|2021-12-08 10:16:10|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|0
1638958580000|2021-12-08 10:16:20|4359.31|4359.31|4359.31|4359.31|4359.31|4359.31|4359.31|4359.31|0
1638958610000|2021-12-08 10:16:50|4359.16|4359.16|4358.7|4358.7|4359.79|4359.79|4358.7|4358.7|0
1638958620000|2021-12-08 10:17:00|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|0
1638958630000|2021-12-08 10:17:10|4358.78|4358.78|4358.97|4358.97|4358.97|4358.97|4358.78|4358.78|0
1638958640000|2021-12-08 10:17:20|4358.66|4358.66|4358.35|4358.35|4358.66|4358.66|4358.35|4358.35|0
1638958650000|2021-12-08 10:17:30|4358.66|4358.66|4358.35|4358.35|4358.66|4358.66|4358.35|4358.35|0
1638958660000|2021-12-08 10:17:40|4357.72|4357.72|4357.72|4357.72|4357.72|4357.72|4357.72|4357.72|0
1638958670000|2021-12-08 10:17:50|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|0
1638958680000|2021-12-08 10:18:00|4357.66|4357.66|4358.33|4358.33|4358.33|4358.33|4357.66|4357.66|0
1638958690000|2021-12-08 10:18:10|4358.27|4358.27|4358.33|4358.33|4358.33|4358.33|4358.27|4358.27|0
1638958700000|2021-12-08 10:18:20|4358.02|4358.02|4357.61|4357.61|4358.02|4358.02|4357.61|4357.61|0
1638958730000|2021-12-08 10:18:50|4357.67|4357.67|4357.38|4357.38|4357.79|4357.79|4357.38|4357.38|0
1638958750000|2021-12-08 10:19:10|4357.42|4357.42|4357.52|4357.52|4357.52|4357.52|4357.42|4357.42|0
1638958760000|2021-12-08 10:19:20|4357.44|4357.44|4357.44|4357.44|4357.44|4357.44|4357.44|4357.44|0
1638958780000|2021-12-08 10:19:40|4357.76|4357.76|4357.6|4357.6|4357.76|4357.76|4357.6|4357.6|0
1638958790000|2021-12-08 10:19:50|4357.97|4357.97|4357.97|4357.97|4357.97|4357.97|4357.97|4357.97|0
1638958800000|2021-12-08 10:20:00|4358.29|4358.29|4358.6|4358.6|4358.6|4358.6|4358.29|4358.29|0
1638958810000|2021-12-08 10:20:10|4358.68|4358.68|4358.83|4358.83|4358.83|4358.83|4358.68|4358.68|0
1638958830000|2021-12-08 10:20:30|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|0
1638958850000|2021-12-08 10:20:50|4358.7|4358.7|4358.68|4358.68|4358.7|4358.7|4358.68|4358.68|0
1638958870000|2021-12-08 10:21:10|4358.83|4358.83|4359.82|4359.82|4359.82|4359.82|4358.83|4358.83|0
1638958890000|2021-12-08 10:21:30|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|0
1638958920000|2021-12-08 10:22:00|4359.58|4359.58|4359.89|4359.89|4359.89|4359.89|4359.58|4359.58|0
1638958930000|2021-12-08 10:22:10|4360.2|4360.2|4360.2|4360.2|4360.2|4360.2|4360.2|4360.2|0
1638958940000|2021-12-08 10:22:20|4360.02|4360.02|4359.98|4359.98|4360.02|4360.02|4359.98|4359.98|0
1638958950000|2021-12-08 10:22:30|4360.13|4360.13|4360.91|4360.91|4361.07|4361.07|4360.13|4360.13|0
1638958960000|2021-12-08 10:22:40|4361.54|4361.54|4362.16|4362.16|4362.16|4362.16|4361.54|4361.54|0
1638958970000|2021-12-08 10:22:50|4361.85|4361.85|4361.69|4361.69|4361.85|4361.85|4361.23|4361.23|0
1638958980000|2021-12-08 10:23:00|4361.38|4361.38|4361.69|4361.69|4361.69|4361.69|4361.38|4361.38|0
1638958990000|2021-12-08 10:23:10|4361.38|4361.38|4361.69|4361.69|4361.69|4361.69|4361.38|4361.38|0
1638959010000|2021-12-08 10:23:30|4362|4362|4364.19|4364.19|4364.19|4364.19|4362|4362|0
1638959020000|2021-12-08 10:23:40|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|0
1638959030000|2021-12-08 10:23:50|4364.79|4364.79|4364.64|4364.64|4364.79|4364.79|4364.33|4364.33|0
1638959040000|2021-12-08 10:24:00|4364.55|4364.55|4364.49|4364.49|4364.64|4364.64|4364.49|4364.49|0
1638959060000|2021-12-08 10:24:20|4364.02|4364.02|4364.79|4364.79|4364.79|4364.79|4364.02|4364.02|0
1638959070000|2021-12-08 10:24:30|4364.48|4364.48|4364.48|4364.48|4364.48|4364.48|4364.48|4364.48|0
1638959080000|2021-12-08 10:24:40|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|0
1638959090000|2021-12-08 10:24:50|4365.22|4365.22|4365.84|4365.84|4366|4366|4365.22|4365.22|0
1638959100000|2021-12-08 10:25:00|4366.78|4366.78|4366.56|4366.56|4366.78|4366.78|4366.47|4366.47|0
1638959110000|2021-12-08 10:25:10|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|0
1638959120000|2021-12-08 10:25:20|4365.93|4365.93|4365.78|4365.78|4365.93|4365.93|4365.78|4365.78|0
1638959130000|2021-12-08 10:25:30|4366.09|4366.09|4366.21|4366.21|4366.21|4366.21|4366.09|4366.09|0
1638959140000|2021-12-08 10:25:40|4366.11|4366.11|4365.96|4365.96|4366.11|4366.11|4365.96|4365.96|0
1638959150000|2021-12-08 10:25:50|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|0
1638959160000|2021-12-08 10:26:00|4367.05|4367.05|4367.2|4367.2|4367.2|4367.2|4367.05|4367.05|0
1638959170000|2021-12-08 10:26:10|4367.11|4367.11|4366.98|4366.98|4367.11|4367.11|4366.98|4366.98|0
1638959180000|2021-12-08 10:26:20|4365.73|4365.73|4366.05|4366.05|4366.05|4366.05|4365.73|4365.73|0
1638959190000|2021-12-08 10:26:30|4366.67|4366.67|4366.67|4366.67|4366.67|4366.67|4366.67|4366.67|0
1638959200000|2021-12-08 10:26:40|4367.3|4367.3|4367.91|4367.91|4367.91|4367.91|4367.3|4367.3|0
1638959230000|2021-12-08 10:27:10|4366.51|4366.51|4365.89|4365.89|4366.82|4366.82|4365.89|4365.89|0
1638959240000|2021-12-08 10:27:20|4366.12|4366.12|4366|4366|4366.12|4366.12|4366|4366|0
1638959250000|2021-12-08 10:27:30|4366.1|4366.1|4365.32|4365.32|4366.1|4366.1|4365.32|4365.32|0
1638959260000|2021-12-08 10:27:40|4365.63|4365.63|4365.63|4365.63|4365.63|4365.63|4365.63|4365.63|0
1638959270000|2021-12-08 10:27:50|4365.94|4365.94|4365.94|4365.94|4365.94|4365.94|4365.94|4365.94|0
1638959280000|2021-12-08 10:28:00|4365.79|4365.79|4365.32|4365.32|4365.79|4365.79|4365.32|4365.32|0
1638959300000|2021-12-08 10:28:20|4365.63|4365.63|4365.01|4365.01|4365.79|4365.79|4365.01|4365.01|0
1638959340000|2021-12-08 10:29:00|4364.89|4364.89|4364.79|4364.79|4364.95|4364.95|4364.74|4364.74|0
1638959350000|2021-12-08 10:29:10|4364.67|4364.67|4364.56|4364.56|4364.67|4364.67|4364.56|4364.56|0
1638959370000|2021-12-08 10:29:30|4364.47|4364.47|4364.44|4364.44|4364.47|4364.47|4364.44|4364.44|0
1638959380000|2021-12-08 10:29:40|4364.13|4364.13|4363.72|4363.72|4364.13|4364.13|4363.72|4363.72|0
1638959390000|2021-12-08 10:29:50|4363.82|4363.82|4363.66|4363.66|4363.82|4363.82|4363.66|4363.66|0
1638959400000|2021-12-08 10:30:00|4364.29|4364.29|4364.75|4364.75|4364.75|4364.75|4364.29|4364.29|0
1638959410000|2021-12-08 10:30:10|4366|4366|4366|4366|4366|4366|4366|4366|0
1638959420000|2021-12-08 10:30:20|4366.31|4366.31|4366.4|4366.4|4366.4|4366.4|4366.31|4366.31|0
1638959430000|2021-12-08 10:30:30|4367.03|4367.03|4366.72|4366.72|4367.03|4367.03|4366.72|4366.72|0
1638959440000|2021-12-08 10:30:40|4366.9|4366.9|4367.01|4367.01|4367.01|4367.01|4366.9|4366.9|0
1638959450000|2021-12-08 10:30:50|4366.83|4366.83|4366.83|4366.83|4366.83|4366.83|4366.83|4366.83|0
1638959470000|2021-12-08 10:31:10|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|0
1638959480000|2021-12-08 10:31:20|4366.62|4366.62|4366.56|4366.56|4366.62|4366.62|4366.56|4366.56|0
1638959490000|2021-12-08 10:31:30|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|0
1638959500000|2021-12-08 10:31:40|4365.74|4365.74|4365.21|4365.21|4365.74|4365.74|4365.12|4365.12|0
1638959510000|2021-12-08 10:31:50|4365.16|4365.16|4365.19|4365.19|4365.43|4365.43|4365.16|4365.16|0
1638959520000|2021-12-08 10:32:00|4365.5|4365.5|4365.35|4365.35|4365.5|4365.5|4365.35|4365.35|0
1638959530000|2021-12-08 10:32:10|4365.11|4365.11|4365.42|4365.42|4365.42|4365.42|4365.11|4365.11|0
1638959540000|2021-12-08 10:32:20|4365.52|4365.52|4365.33|4365.33|4365.52|4365.52|4365.33|4365.33|0
1638959550000|2021-12-08 10:32:30|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|0
1638959560000|2021-12-08 10:32:40|4365.96|4365.96|4367.38|4367.38|4367.38|4367.38|4365.96|4365.96|0
1638959570000|2021-12-08 10:32:50|4367.54|4367.54|4367.54|4367.54|4367.54|4367.54|4367.54|4367.54|0
1638959580000|2021-12-08 10:33:00|4367.38|4367.38|4367.87|4367.87|4367.87|4367.87|4367.38|4367.38|0
1638959610000|2021-12-08 10:33:30|4368.18|4368.18|4368.8|4368.8|4368.8|4368.8|4368.18|4368.18|0
1638959620000|2021-12-08 10:33:40|4368.96|4368.96|4368.96|4368.96|4369.02|4369.02|4368.96|4368.96|0
1638959630000|2021-12-08 10:33:50|4369.27|4369.27|4369.42|4369.42|4369.73|4369.73|4369.27|4369.27|0
1638959640000|2021-12-08 10:34:00|4369.27|4369.27|4369.22|4369.22|4369.27|4369.27|4369.22|4369.22|0
1638959650000|2021-12-08 10:34:10|4369.53|4369.53|4369.68|4369.68|4369.68|4369.68|4369.53|4369.53|0
1638959660000|2021-12-08 10:34:20|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|0
1638959670000|2021-12-08 10:34:30|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|0
1638959680000|2021-12-08 10:34:40|4368.96|4368.96|4369|4369|4369|4369|4368.96|4368.96|0
1638959690000|2021-12-08 10:34:50|4368.91|4368.91|4369.06|4369.06|4369.06|4369.06|4368.91|4368.91|0
1638959700000|2021-12-08 10:35:00|4369.12|4369.12|4369.01|4369.01|4369.42|4369.42|4368.92|4368.92|0
1638959710000|2021-12-08 10:35:10|4368.7|4368.7|4369.19|4369.19|4369.19|4369.19|4368.7|4368.7|0
1638959720000|2021-12-08 10:35:20|4369.07|4369.07|4369.03|4369.03|4369.09|4369.09|4369.03|4369.03|0
1638959730000|2021-12-08 10:35:30|4368.85|4368.85|4368.9|4368.9|4368.9|4368.9|4368.72|4368.72|0
1638959740000|2021-12-08 10:35:40|4368.83|4368.83|4368.66|4368.66|4368.97|4368.97|4368.66|4368.66|0
1638959750000|2021-12-08 10:35:50|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|0
1638959760000|2021-12-08 10:36:00|4369.05|4369.05|4370.05|4370.05|4370.05|4370.05|4369.05|4369.05|0
1638959770000|2021-12-08 10:36:10|4369.89|4369.89|4369.43|4369.43|4369.89|4369.89|4369.34|4369.34|0
1638959780000|2021-12-08 10:36:20|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|0
1638959790000|2021-12-08 10:36:30|4370.02|4370.02|4369.3|4369.3|4370.02|4370.02|4369.3|4369.3|0
1638959800000|2021-12-08 10:36:40|4369.61|4369.61|4369.61|4369.61|4369.61|4369.61|4369.61|4369.61|0
1638959810000|2021-12-08 10:36:50|4368.67|4368.67|4368.36|4368.36|4368.67|4368.67|4368.36|4368.36|0
1638959820000|2021-12-08 10:37:00|4368.41|4368.41|4368.26|4368.26|4368.41|4368.41|4368.26|4368.26|0
1638959830000|2021-12-08 10:37:10|4368.41|4368.41|4368.72|4368.72|4368.72|4368.72|4368.41|4368.41|0
1638959840000|2021-12-08 10:37:20|4368.41|4368.41|4368.13|4368.13|4368.41|4368.41|4368.13|4368.13|0
1638959860000|2021-12-08 10:37:40|4368.45|4368.45|4368.05|4368.05|4368.52|4368.52|4368.05|4368.05|0
1638959880000|2021-12-08 10:38:00|4368.11|4368.11|4369.39|4369.39|4369.39|4369.39|4368.11|4368.11|0
1638959890000|2021-12-08 10:38:10|4369.35|4369.35|4369.35|4369.35|4369.35|4369.35|4369.35|4369.35|0
1638959900000|2021-12-08 10:38:20|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|0
1638959920000|2021-12-08 10:38:40|4368.77|4368.77|4368.39|4368.39|4368.86|4368.86|4368.24|4368.24|0
1638959930000|2021-12-08 10:38:50|4368.24|4368.24|4367.67|4367.67|4368.41|4368.41|4367.67|4367.67|0
1638959940000|2021-12-08 10:39:00|4367.73|4367.73|4367.09|4367.09|4367.73|4367.73|4367.09|4367.09|0
1638959950000|2021-12-08 10:39:10|4367.05|4367.05|4366.42|4366.42|4367.05|4367.05|4366.42|4366.42|0
1638959960000|2021-12-08 10:39:20|4367.2|4367.2|4368.12|4368.12|4368.12|4368.12|4367.2|4367.2|0
1638959970000|2021-12-08 10:39:30|4368.27|4368.27|4368.04|4368.04|4368.27|4368.27|4367.83|4367.83|0
1638959980000|2021-12-08 10:39:40|4367.89|4367.89|4367.98|4367.98|4367.98|4367.98|4367.89|4367.89|0
1638959990000|2021-12-08 10:39:50|4368.44|4368.44|4369.81|4369.81|4369.96|4369.96|4368.44|4368.44|0
1638960000000|2021-12-08 10:40:00|4370|4370|4371.77|4371.77|4371.77|4371.77|4370|4370|0
1638960010000|2021-12-08 10:40:10|4371.81|4371.81|4371.81|4371.81|4371.81|4371.81|4371.81|4371.81|0
1638960020000|2021-12-08 10:40:20|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|0
1638960030000|2021-12-08 10:40:30|4372.51|4372.51|4372.7|4372.7|4372.7|4372.7|4372.51|4372.51|0
1638960040000|2021-12-08 10:40:40|4372.39|4372.39|4372.23|4372.23|4372.39|4372.39|4372.08|4372.08|0
1638960050000|2021-12-08 10:40:50|4371.77|4371.77|4371.93|4371.93|4371.97|4371.97|4371.77|4371.77|0
1638960060000|2021-12-08 10:41:00|4371.62|4371.62|4372.15|4372.15|4372.15|4372.15|4371.62|4371.62|0
1638960070000|2021-12-08 10:41:10|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|0
1638960080000|2021-12-08 10:41:20|4372.49|4372.49|4372.12|4372.12|4372.49|4372.49|4372.12|4372.12|0
1638960100000|2021-12-08 10:41:40|4372.06|4372.06|4371.94|4371.94|4372.06|4372.06|4371.89|4371.89|0
1638960110000|2021-12-08 10:41:50|4372.1|4372.1|4372.1|4372.1|4372.1|4372.1|4372.1|4372.1|0
1638960120000|2021-12-08 10:42:00|4372.22|4372.22|4372.4|4372.4|4372.65|4372.65|4372.22|4372.22|0
1638960130000|2021-12-08 10:42:10|4372.1|4372.1|4372.75|4372.75|4372.75|4372.75|4372.1|4372.1|0
1638960150000|2021-12-08 10:42:30|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|0
1638960160000|2021-12-08 10:42:40|4372.75|4372.75|4372.75|4372.75|4372.75|4372.75|4372.75|4372.75|0
1638960170000|2021-12-08 10:42:50|4372.4|4372.4|4371.17|4371.17|4372.4|4372.4|4371.17|4371.17|0
1638960180000|2021-12-08 10:43:00|4371.29|4371.29|4372.09|4372.09|4372.09|4372.09|4371.29|4371.29|0
1638960200000|2021-12-08 10:43:20|4371.78|4371.78|4371.41|4371.41|4371.78|4371.78|4371.26|4371.26|0
1638960220000|2021-12-08 10:43:40|4372.35|4372.35|4372.81|4372.81|4372.81|4372.81|4372.35|4372.35|0
1638960230000|2021-12-08 10:43:50|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|0
1638960250000|2021-12-08 10:44:10|4372.88|4372.88|4372.6|4372.6|4373.06|4373.06|4372.6|4372.6|0
1638960260000|2021-12-08 10:44:20|4372.45|4372.45|4372.14|4372.14|4372.45|4372.45|4372.14|4372.14|0
1638960270000|2021-12-08 10:44:30|4371.83|4371.83|4371.06|4371.06|4371.83|4371.83|4371.06|4371.06|0
1638960280000|2021-12-08 10:44:40|4371.37|4371.37|4371.64|4371.64|4371.64|4371.64|4371.37|4371.37|0
1638960290000|2021-12-08 10:44:50|4371.55|4371.55|4372.05|4372.05|4372.05|4372.05|4371.55|4371.55|0
1638960300000|2021-12-08 10:45:00|4372.36|4372.36|4372.66|4372.66|4372.66|4372.66|4372.36|4372.36|0
1638960310000|2021-12-08 10:45:10|4372.98|4372.98|4372.98|4372.98|4372.98|4372.98|4372.98|4372.98|0
1638960320000|2021-12-08 10:45:20|4373.02|4373.02|4373.33|4373.33|4373.33|4373.33|4373.02|4373.02|0
1638960330000|2021-12-08 10:45:30|4373.18|4373.18|4372.4|4372.4|4373.18|4373.18|4372.4|4372.4|0
1638960350000|2021-12-08 10:45:50|4372.09|4372.09|4371.8|4371.8|4372.32|4372.32|4371.8|4371.8|0
1638960360000|2021-12-08 10:46:00|4371.56|4371.56|4372.56|4372.56|4372.56|4372.56|4371.48|4371.48|0
1638960370000|2021-12-08 10:46:10|4372.62|4372.62|4372.62|4372.62|4372.62|4372.62|4372.62|4372.62|0
1638960380000|2021-12-08 10:46:20|4372.47|4372.47|4372.6|4372.6|4372.62|4372.62|4372.47|4372.47|0
1638960390000|2021-12-08 10:46:30|4372.75|4372.75|4373.65|4373.65|4373.65|4373.65|4372.75|4372.75|0
1638960400000|2021-12-08 10:46:40|4373.74|4373.74|4373.43|4373.43|4373.74|4373.74|4373.43|4373.43|0
1638960410000|2021-12-08 10:46:50|4373.11|4373.11|4372.49|4372.49|4373.11|4373.11|4372.49|4372.49|0
1638960420000|2021-12-08 10:47:00|4372.8|4372.8|4372.49|4372.49|4372.8|4372.8|4372.49|4372.49|0
1638960430000|2021-12-08 10:47:10|4372.4|4372.4|4372.4|4372.4|4372.4|4372.4|4372.4|4372.4|0
1638960440000|2021-12-08 10:47:20|4372.3|4372.3|4372.93|4372.93|4372.93|4372.93|4372.3|4372.3|0
1638960450000|2021-12-08 10:47:30|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|0
1638960460000|2021-12-08 10:47:40|4373.14|4373.14|4373.31|4373.31|4373.31|4373.31|4373.14|4373.14|0
1638960470000|2021-12-08 10:47:50|4373.62|4373.62|4374.08|4374.08|4374.08|4374.08|4373.62|4373.62|0
1638960480000|2021-12-08 10:48:00|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|0
1638960490000|2021-12-08 10:48:10|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|0
1638960510000|2021-12-08 10:48:30|4374.64|4374.64|4375.51|4375.51|4376.04|4376.04|4374.64|4374.64|0
1638960520000|2021-12-08 10:48:40|4375.53|4375.53|4375.53|4375.53|4375.53|4375.53|4375.53|4375.53|0
1638960530000|2021-12-08 10:48:50|4375.38|4375.38|4376.32|4376.32|4376.32|4376.32|4375.38|4375.38|0
1638960540000|2021-12-08 10:49:00|4376.23|4376.23|4376.77|4376.77|4376.77|4376.77|4376.23|4376.23|0
1638960550000|2021-12-08 10:49:10|4376.92|4376.92|4376.6|4376.6|4377.38|4377.38|4376.44|4376.44|0
1638960560000|2021-12-08 10:49:20|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|0
1638960570000|2021-12-08 10:49:30|4376.59|4376.59|4376.75|4376.75|4376.9|4376.9|4375.83|4375.83|0
1638960580000|2021-12-08 10:49:40|4377.05|4377.05|4377.51|4377.51|4377.51|4377.51|4376.44|4376.44|0
1638960590000|2021-12-08 10:49:50|4376.75|4376.75|4375.81|4375.81|4376.75|4376.75|4375.81|4375.81|0
1638960600000|2021-12-08 10:50:00|4376.12|4376.12|4375.35|4375.35|4376.12|4376.12|4375.35|4375.35|0
1638960610000|2021-12-08 10:50:10|4375.04|4375.04|4374.88|4374.88|4375.04|4375.04|4374.73|4374.73|0
1638960620000|2021-12-08 10:50:20|4375.97|4375.97|4376.37|4376.37|4376.37|4376.37|4375.97|4375.97|0
1638960640000|2021-12-08 10:50:40|4376.22|4376.22|4376.13|4376.13|4376.22|4376.22|4376.13|4376.13|0
1638960650000|2021-12-08 10:50:50|4376.28|4376.28|4375.67|4375.67|4376.28|4376.28|4375.67|4375.67|0
1638960670000|2021-12-08 10:51:10|4375.52|4375.52|4375.08|4375.08|4375.52|4375.52|4375.06|4375.06|0
1638960680000|2021-12-08 10:51:20|4374.46|4374.46|4374.46|4374.46|4374.46|4374.46|4374.46|4374.46|0
1638960690000|2021-12-08 10:51:30|4374.14|4374.14|4374.39|4374.39|4374.39|4374.39|4374.14|4374.14|0
1638960700000|2021-12-08 10:51:40|4374.7|4374.7|4374.9|4374.9|4375.02|4375.02|4374.7|4374.7|0
1638960710000|2021-12-08 10:51:50|4375.05|4375.05|4374.75|4374.75|4375.05|4375.05|4374.75|4374.75|0
1638960720000|2021-12-08 10:52:00|4374.59|4374.59|4372.52|4372.52|4374.59|4374.59|4372.52|4372.52|0
1638960730000|2021-12-08 10:52:10|4372.47|4372.47|4372.63|4372.63|4372.63|4372.63|4372.47|4372.47|0
1638960740000|2021-12-08 10:52:20|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|0
1638960750000|2021-12-08 10:52:30|4372.2|4372.2|4371.57|4371.57|4372.2|4372.2|4371.57|4371.57|0
1638960760000|2021-12-08 10:52:40|4371.65|4371.65|4371.57|4371.57|4371.91|4371.91|4371.57|4371.57|0
1638960770000|2021-12-08 10:52:50|4371.26|4371.26|4370.53|4370.53|4371.26|4371.26|4370.53|4370.53|0
1638960780000|2021-12-08 10:53:00|4371.15|4371.15|4371.7|4371.7|4371.7|4371.7|4371.15|4371.15|0
1638960790000|2021-12-08 10:53:10|4371.4|4371.4|4371.4|4371.4|4371.55|4371.55|4371.4|4371.4|0
1638960800000|2021-12-08 10:53:20|4371.49|4371.49|4371.58|4371.58|4371.58|4371.58|4371.49|4371.49|0
1638960820000|2021-12-08 10:53:40|4371.82|4371.82|4371.5|4371.5|4371.82|4371.82|4371.5|4371.5|0
1638960830000|2021-12-08 10:53:50|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|0
1638960840000|2021-12-08 10:54:00|4371.2|4371.2|4371.2|4371.2|4371.2|4371.2|4371.2|4371.2|0
1638960860000|2021-12-08 10:54:20|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|0
1638960870000|2021-12-08 10:54:30|4370.73|4370.73|4370.42|4370.42|4370.73|4370.73|4370.42|4370.42|0
1638960880000|2021-12-08 10:54:40|4370.33|4370.33|4370.02|4370.02|4370.33|4370.33|4370.02|4370.02|0
1638960900000|2021-12-08 10:55:00|4370.19|4370.19|4370.6|4370.6|4370.82|4370.82|4370.19|4370.19|0
1638960910000|2021-12-08 10:55:10|4370.5|4370.5|4370.82|4370.82|4370.82|4370.82|4370.5|4370.5|0
1638960920000|2021-12-08 10:55:20|4371.12|4371.12|4371.01|4371.01|4371.12|4371.12|4371.01|4371.01|0
1638960930000|2021-12-08 10:55:30|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|0
1638960940000|2021-12-08 10:55:40|4371.32|4371.32|4371.25|4371.25|4371.47|4371.47|4371.25|4371.25|0
1638960950000|2021-12-08 10:55:50|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|0
1638960960000|2021-12-08 10:56:00|4370.32|4370.32|4369.85|4369.85|4370.32|4370.32|4369.85|4369.85|0
1638960970000|2021-12-08 10:56:10|4369.7|4369.7|4369.41|4369.41|4369.7|4369.7|4369.23|4369.23|0
1638960980000|2021-12-08 10:56:20|4369.55|4369.55|4370.1|4370.1|4370.1|4370.1|4369.55|4369.55|0
1638960990000|2021-12-08 10:56:30|4370.26|4370.26|4370.26|4370.26|4370.26|4370.26|4370.26|4370.26|0
1638961000000|2021-12-08 10:56:40|4370.32|4370.32|4370.03|4370.03|4370.32|4370.32|4370|4370|0
1638961010000|2021-12-08 10:56:50|4370.18|4370.18|4370.71|4370.71|4370.71|4370.71|4370.09|4370.09|0
1638961020000|2021-12-08 10:57:00|4371.03|4371.03|4371.05|4371.05|4371.05|4371.05|4371.03|4371.03|0
1638961040000|2021-12-08 10:57:20|4371.2|4371.2|4370.3|4370.3|4371.2|4371.2|4370.3|4370.3|0
1638961050000|2021-12-08 10:57:30|4370.14|4370.14|4370.3|4370.3|4370.3|4370.3|4370.14|4370.14|0
1638961080000|2021-12-08 10:58:00|4370.27|4370.27|4369.16|4369.16|4370.3|4370.3|4369.16|4369.16|0
1638961110000|2021-12-08 10:58:30|4369.26|4369.26|4369.59|4369.59|4369.63|4369.63|4369.26|4369.26|0
1638961120000|2021-12-08 10:58:40|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|0
1638961130000|2021-12-08 10:58:50|4370.06|4370.06|4370.06|4370.06|4370.37|4370.37|4370.06|4370.06|0
1638961140000|2021-12-08 10:59:00|4370.16|4370.16|4370.31|4370.31|4370.31|4370.31|4370.16|4370.16|0
1638961150000|2021-12-08 10:59:10|4370.62|4370.62|4371.03|4371.03|4371.03|4371.03|4370.62|4370.62|0
1638961160000|2021-12-08 10:59:20|4370.71|4370.71|4370.48|4370.48|4370.71|4370.71|4370.48|4370.48|0
1638961170000|2021-12-08 10:59:30|4370.17|4370.17|4370.48|4370.48|4370.48|4370.48|4370.17|4370.17|0
1638961180000|2021-12-08 10:59:40|4370.39|4370.39|4370.79|4370.79|4370.79|4370.79|4370.39|4370.39|0
1638961190000|2021-12-08 10:59:50|4370.48|4370.48|4370.01|4370.01|4370.48|4370.48|4370.01|4370.01|0
1638961200000|2021-12-08 11:00:00|4369.7|4369.7|4370.33|4370.33|4370.33|4370.33|4369.7|4369.7|0
1638961220000|2021-12-08 11:00:20|4370.17|4370.17|4369.55|4369.55|4370.17|4370.17|4369.55|4369.55|0
1638961230000|2021-12-08 11:00:30|4369.4|4369.4|4368.94|4368.94|4369.4|4369.4|4368.94|4368.94|0
1638961240000|2021-12-08 11:00:40|4368.79|4368.79|4368.94|4368.94|4368.94|4368.94|4368.79|4368.79|0
1638961250000|2021-12-08 11:00:50|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|0
1638961260000|2021-12-08 11:01:00|4367.94|4367.94|4368.37|4368.37|4368.49|4368.49|4367.94|4367.94|0
1638961270000|2021-12-08 11:01:10|4368.06|4368.06|4367.91|4367.91|4368.06|4368.06|4367.91|4367.91|0
1638961280000|2021-12-08 11:01:20|4367.75|4367.75|4368.06|4368.06|4368.06|4368.06|4367.75|4367.75|0
1638961300000|2021-12-08 11:01:40|4368.02|4368.02|4367.81|4367.81|4368.02|4368.02|4367.81|4367.81|0
1638961310000|2021-12-08 11:01:50|4367.71|4367.71|4367.36|4367.36|4367.71|4367.71|4367.36|4367.36|0
1638961320000|2021-12-08 11:02:00|4366.74|4366.74|4366.84|4366.84|4366.84|4366.84|4366.53|4366.53|0
1638961330000|2021-12-08 11:02:10|4367.15|4367.15|4367.46|4367.46|4367.46|4367.46|4367.15|4367.15|0
1638961340000|2021-12-08 11:02:20|4367.31|4367.31|4367|4367|4367.31|4367.31|4367|4367|0
1638961350000|2021-12-08 11:02:30|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|0
1638961360000|2021-12-08 11:02:40|4366.4|4366.4|4366.4|4366.4|4366.4|4366.4|4366.4|4366.4|0
1638961370000|2021-12-08 11:02:50|4366.45|4366.45|4366.45|4366.45|4366.45|4366.45|4366.45|4366.45|0
1638961380000|2021-12-08 11:03:00|4366.6|4366.6|4366.35|4366.35|4366.68|4366.68|4366.35|4366.35|0
1638961390000|2021-12-08 11:03:10|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|0
1638961400000|2021-12-08 11:03:20|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.15|4366.15|0
1638961410000|2021-12-08 11:03:30|4366.61|4366.61|4366.45|4366.45|4366.61|4366.61|4366.45|4366.45|0
1638961430000|2021-12-08 11:03:50|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|0
1638961440000|2021-12-08 11:04:00|4367.01|4367.01|4367.1|4367.1|4367.1|4367.1|4367.01|4367.01|0
1638961450000|2021-12-08 11:04:10|4366.16|4366.16|4366.16|4366.16|4366.16|4366.16|4366.16|4366.16|0
1638961460000|2021-12-08 11:04:20|4366.79|4366.79|4367.09|4367.09|4367.09|4367.09|4366.79|4366.79|0
1638961480000|2021-12-08 11:04:40|4367.25|4367.25|4367.01|4367.01|4367.25|4367.25|4367.01|4367.01|0
1638961500000|2021-12-08 11:05:00|4367.32|4367.32|4367.32|4367.32|4367.32|4367.32|4367.32|4367.32|0
1638961520000|2021-12-08 11:05:20|4368.57|4368.57|4368.42|4368.42|4368.57|4368.57|4368.11|4368.11|0
1638961530000|2021-12-08 11:05:30|4368.27|4368.27|4368.12|4368.12|4368.27|4368.27|4368.12|4368.12|0
1638961540000|2021-12-08 11:05:40|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|0
1638961550000|2021-12-08 11:05:50|4367.99|4367.99|4367.77|4367.77|4368.09|4368.09|4367.77|4367.77|0
1638961560000|2021-12-08 11:06:00|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|0
1638961590000|2021-12-08 11:06:30|4368.02|4368.02|4368.48|4368.48|4368.48|4368.48|4368.02|4368.02|0
1638961600000|2021-12-08 11:06:40|4368.17|4368.17|4368.48|4368.48|4368.79|4368.79|4368.17|4368.17|0
1638961610000|2021-12-08 11:06:50|4368.79|4368.79|4368.79|4368.79|4368.79|4368.79|4368.79|4368.79|0
1638961620000|2021-12-08 11:07:00|4369.25|4369.25|4369.49|4369.49|4369.49|4369.49|4369.25|4369.25|0
1638961630000|2021-12-08 11:07:10|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|0
1638961650000|2021-12-08 11:07:30|4369.03|4369.03|4369.03|4369.03|4369.03|4369.03|4369.03|4369.03|0
1638961660000|2021-12-08 11:07:40|4368.93|4368.93|4368.93|4368.93|4368.93|4368.93|4368.93|4368.93|0
1638961670000|2021-12-08 11:07:50|4368.78|4368.78|4368.65|4368.65|4368.87|4368.87|4368.47|4368.47|0
1638961690000|2021-12-08 11:08:10|4368.69|4368.69|4369|4369|4369|4369|4368.69|4368.69|0
1638961710000|2021-12-08 11:08:30|4369.31|4369.31|4369.34|4369.34|4369.34|4369.34|4369.31|4369.31|0
1638961720000|2021-12-08 11:08:40|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|0
1638961740000|2021-12-08 11:09:00|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|0
1638961760000|2021-12-08 11:09:20|4369.18|4369.18|4370.17|4370.17|4370.17|4370.17|4369.18|4369.18|0
1638961770000|2021-12-08 11:09:30|4369.85|4369.85|4369.7|4369.7|4369.85|4369.85|4369.7|4369.7|0
1638961780000|2021-12-08 11:09:40|4369.55|4369.55|4369.17|4369.17|4369.57|4369.57|4369.11|4369.11|0
1638961790000|2021-12-08 11:09:50|4369.08|4369.08|4368.77|4368.77|4369.08|4369.08|4368.77|4368.77|0
1638961800000|2021-12-08 11:10:00|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|0
1638961810000|2021-12-08 11:10:10|4369.17|4369.17|4369.32|4369.32|4369.32|4369.32|4369.17|4369.17|0
1638961820000|2021-12-08 11:10:20|4369.95|4369.95|4370.26|4370.26|4370.26|4370.26|4369.95|4369.95|0
1638961830000|2021-12-08 11:10:30|4370.37|4370.37|4371.07|4371.07|4371.07|4371.07|4370.2|4370.2|0
1638961840000|2021-12-08 11:10:40|4371.53|4371.53|4371.8|4371.8|4371.99|4371.99|4371.21|4371.21|0
1638961850000|2021-12-08 11:10:50|4371.56|4371.56|4371.3|4371.3|4371.87|4371.87|4371.3|4371.3|0
1638961870000|2021-12-08 11:11:10|4370.98|4370.98|4371.92|4371.92|4371.92|4371.92|4370.98|4370.98|0
1638961880000|2021-12-08 11:11:20|4371.61|4371.61|4371.61|4371.61|4371.61|4371.61|4371.61|4371.61|0
1638961890000|2021-12-08 11:11:30|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|0
1638961910000|2021-12-08 11:11:50|4370.67|4370.67|4370.54|4370.54|4370.67|4370.67|4370.54|4370.54|0
1638961920000|2021-12-08 11:12:00|4369.91|4369.91|4369.6|4369.6|4369.91|4369.91|4369.6|4369.6|0
1638961930000|2021-12-08 11:12:10|4369.91|4369.91|4370.23|4370.23|4370.23|4370.23|4369.91|4369.91|0
1638961950000|2021-12-08 11:12:30|4370.2|4370.2|4370.51|4370.51|4370.51|4370.51|4370.2|4370.2|0
1638961960000|2021-12-08 11:12:40|4370.2|4370.2|4370.26|4370.26|4370.37|4370.37|4370.2|4370.2|0
1638961970000|2021-12-08 11:12:50|4370.28|4370.28|4369.67|4369.67|4370.28|4370.28|4369.67|4369.67|0
1638961980000|2021-12-08 11:13:00|4369.51|4369.51|4369.14|4369.14|4369.51|4369.51|4369.14|4369.14|0
1638961990000|2021-12-08 11:13:10|4368.92|4368.92|4369|4369|4369|4369|4368.92|4368.92|0
1638962010000|2021-12-08 11:13:30|4368.68|4368.68|4369|4369|4369|4369|4368.68|4368.68|0
1638962020000|2021-12-08 11:13:40|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|0
1638962030000|2021-12-08 11:13:50|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|0
1638962040000|2021-12-08 11:14:00|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|0
1638962050000|2021-12-08 11:14:10|4368.91|4368.91|4367.97|4367.97|4368.91|4368.91|4367.97|4367.97|0
1638962060000|2021-12-08 11:14:20|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|0
1638962070000|2021-12-08 11:14:30|4367.64|4367.64|4367.86|4367.86|4367.86|4367.86|4367.64|4367.64|0
1638962080000|2021-12-08 11:14:40|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|0
1638962100000|2021-12-08 11:15:00|4367.89|4367.89|4368.27|4368.27|4368.29|4368.29|4367.89|4367.89|0
1638962110000|2021-12-08 11:15:10|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|0
1638962120000|2021-12-08 11:15:20|4368.17|4368.17|4369.42|4369.42|4369.42|4369.42|4368.17|4368.17|0
1638962130000|2021-12-08 11:15:30|4369.39|4369.39|4369.42|4369.42|4369.42|4369.42|4369.39|4369.39|0
1638962140000|2021-12-08 11:15:40|4369.73|4369.73|4370.25|4370.25|4370.25|4370.25|4369.73|4369.73|0
1638962150000|2021-12-08 11:15:50|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|0
1638962160000|2021-12-08 11:16:00|4370.02|4370.02|4371.91|4371.91|4371.91|4371.91|4370.02|4370.02|0
1638962180000|2021-12-08 11:16:20|4372.53|4372.53|4372.3|4372.3|4372.53|4372.53|4372.3|4372.3|0
1638962190000|2021-12-08 11:16:30|4371.99|4371.99|4372.3|4372.3|4372.3|4372.3|4371.84|4371.84|0
1638962200000|2021-12-08 11:16:40|4372.92|4372.92|4373.08|4373.08|4373.12|4373.12|4372.92|4372.92|0
1638962210000|2021-12-08 11:16:50|4373.14|4373.14|4373.45|4373.45|4373.45|4373.45|4373.14|4373.14|0
1638962220000|2021-12-08 11:17:00|4373.3|4373.3|4373.18|4373.18|4373.3|4373.3|4373.18|4373.18|0
1638962230000|2021-12-08 11:17:10|4373.06|4373.06|4373.32|4373.32|4373.38|4373.38|4373.06|4373.06|0
1638962240000|2021-12-08 11:17:20|4373.37|4373.37|4373.21|4373.21|4373.37|4373.37|4373.21|4373.21|0
1638962250000|2021-12-08 11:17:30|4373.12|4373.12|4372.87|4372.87|4373.12|4373.12|4372.87|4372.87|0
1638962260000|2021-12-08 11:17:40|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|0
1638962270000|2021-12-08 11:17:50|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|0
1638962300000|2021-12-08 11:18:20|4373.14|4373.14|4372.83|4372.83|4373.14|4373.14|4372.83|4372.83|0
1638962310000|2021-12-08 11:18:30|4373.13|4373.13|4373.44|4373.44|4373.59|4373.59|4373.13|4373.13|0
1638962320000|2021-12-08 11:18:40|4373.53|4373.53|4372.61|4372.61|4373.53|4373.53|4372.61|4372.61|0
1638962330000|2021-12-08 11:18:50|4372.31|4372.31|4371.81|4371.81|4372.49|4372.49|4371.81|4371.81|0
1638962340000|2021-12-08 11:19:00|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|0
1638962350000|2021-12-08 11:19:10|4372.03|4372.03|4371.27|4371.27|4372.03|4372.03|4371.27|4371.27|0
1638962360000|2021-12-08 11:19:20|4371.24|4371.24|4371.29|4371.29|4371.29|4371.29|4371.24|4371.24|0
1638962370000|2021-12-08 11:19:30|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|0
1638962380000|2021-12-08 11:19:40|4372.07|4372.07|4372.07|4372.07|4372.07|4372.07|4372.07|4372.07|0
1638962390000|2021-12-08 11:19:50|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|0
1638962400000|2021-12-08 11:20:00|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|0
1638962410000|2021-12-08 11:20:10|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|0
1638962420000|2021-12-08 11:20:20|4371.75|4371.75|4371.68|4371.68|4371.79|4371.79|4371.68|4371.68|0
1638962430000|2021-12-08 11:20:30|4371.52|4371.52|4371.06|4371.06|4371.52|4371.52|4371.06|4371.06|0
1638962440000|2021-12-08 11:20:40|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|0
1638962460000|2021-12-08 11:21:00|4371.06|4371.06|4371.21|4371.21|4371.21|4371.21|4371.06|4371.06|0
1638962470000|2021-12-08 11:21:10|4370.81|4370.81|4370.59|4370.59|4370.81|4370.81|4370.59|4370.59|0
1638962480000|2021-12-08 11:21:20|4370.44|4370.44|4371.31|4371.31|4371.31|4371.31|4370.37|4370.37|0
1638962500000|2021-12-08 11:21:40|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|0
1638962530000|2021-12-08 11:22:10|4370.06|4370.06|4369.71|4369.71|4370.06|4370.06|4369.71|4369.71|0
1638962540000|2021-12-08 11:22:20|4369.55|4369.55|4370.04|4370.04|4370.04|4370.04|4369.55|4369.55|0
1638962590000|2021-12-08 11:23:10|4369.89|4369.89|4369.89|4369.89|4370.2|4370.2|4369.89|4369.89|0
1638962630000|2021-12-08 11:23:50|4370.51|4370.51|4370.51|4370.51|4370.51|4370.51|4370.51|4370.51|0
1638962640000|2021-12-08 11:24:00|4370.04|4370.04|4370.09|4370.09|4370.09|4370.09|4370.04|4370.04|0
1638962650000|2021-12-08 11:24:10|4370.41|4370.41|4370.41|4370.41|4370.41|4370.41|4370.41|4370.41|0
1638962660000|2021-12-08 11:24:20|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|0
1638962700000|2021-12-08 11:25:00|4370.61|4370.61|4370.7|4370.7|4370.7|4370.7|4370.55|4370.55|0
1638962710000|2021-12-08 11:25:10|4370.39|4370.39|4370.39|4370.39|4370.39|4370.39|4370.39|4370.39|0
1638962730000|2021-12-08 11:25:30|4370.35|4370.35|4370.35|4370.35|4370.35|4370.35|4370.35|4370.35|0
1638962740000|2021-12-08 11:25:40|4369.73|4369.73|4369.57|4369.57|4369.73|4369.73|4369.57|4369.57|0
1638962750000|2021-12-08 11:25:50|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|0
1638962760000|2021-12-08 11:26:00|4369.49|4369.49|4369.49|4369.49|4369.49|4369.49|4369.49|4369.49|0
1638962800000|2021-12-08 11:26:40|4369.34|4369.34|4369.34|4369.34|4369.34|4369.34|4369.34|4369.34|0
1638962810000|2021-12-08 11:26:50|4369.65|4369.65|4369.34|4369.34|4369.65|4369.65|4369.34|4369.34|0
1638962820000|2021-12-08 11:27:00|4369.65|4369.65|4369.83|4369.83|4369.83|4369.83|4369.65|4369.65|0
1638962840000|2021-12-08 11:27:20|4369.67|4369.67|4369.67|4369.67|4369.67|4369.67|4369.67|4369.67|0
1638962850000|2021-12-08 11:27:30|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|4369.21|4369.21|0
1638962860000|2021-12-08 11:27:40|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|0
1638962870000|2021-12-08 11:27:50|4369.65|4369.65|4369.74|4369.74|4369.74|4369.74|4369.65|4369.65|0
1638962880000|2021-12-08 11:28:00|4369.98|4369.98|4369.04|4369.04|4369.98|4369.98|4369.04|4369.04|0
1638962890000|2021-12-08 11:28:10|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|0
1638962920000|2021-12-08 11:28:40|4368.89|4368.89|4369.51|4369.51|4369.51|4369.51|4368.89|4368.89|0
1638962930000|2021-12-08 11:28:50|4369.42|4369.42|4369.51|4369.51|4369.51|4369.51|4369.42|4369.42|0
1638962940000|2021-12-08 11:29:00|4369.67|4369.67|4370.29|4370.29|4370.29|4370.29|4369.67|4369.67|0
1638962950000|2021-12-08 11:29:10|4370.45|4370.45|4370.2|4370.2|4370.45|4370.45|4370.2|4370.2|0
1638962970000|2021-12-08 11:29:30|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|0
1638963000000|2021-12-08 11:30:00|4370.26|4370.26|4370.35|4370.35|4370.35|4370.35|4370.26|4370.26|0
1638963010000|2021-12-08 11:30:10|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|0
1638963020000|2021-12-08 11:30:20|4369.89|4369.89|4369.89|4369.89|4369.89|4369.89|4369.89|4369.89|0
1638963040000|2021-12-08 11:30:40|4369.91|4369.91|4369.94|4369.94|4369.94|4369.94|4369.91|4369.91|0
1638963050000|2021-12-08 11:30:50|4369.78|4369.78|4369.78|4369.78|4369.78|4369.78|4369.78|4369.78|0
1638963060000|2021-12-08 11:31:00|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.32|4369.32|0
1638963070000|2021-12-08 11:31:10|4369.56|4369.56|4369.88|4369.88|4369.88|4369.88|4369.56|4369.56|0
1638963080000|2021-12-08 11:31:20|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|0
1638963100000|2021-12-08 11:31:40|4370.03|4370.03|4369.67|4369.67|4370.03|4370.03|4369.67|4369.67|0
1638963110000|2021-12-08 11:31:50|4369.36|4369.36|4369.21|4369.21|4369.36|4369.36|4369.21|4369.21|0
1638963130000|2021-12-08 11:32:10|4368.9|4368.9|4369.21|4369.21|4369.21|4369.21|4368.9|4368.9|0
1638963140000|2021-12-08 11:32:20|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|0
1638963150000|2021-12-08 11:32:30|4369.21|4369.21|4369.12|4369.12|4369.21|4369.21|4369.12|4369.12|0
1638963160000|2021-12-08 11:32:40|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|0
1638963190000|2021-12-08 11:33:10|4368.03|4368.03|4368.03|4368.03|4368.03|4368.03|4368.03|4368.03|0
1638963220000|2021-12-08 11:33:40|4367.71|4367.71|4368.03|4368.03|4368.03|4368.03|4367.71|4367.71|0
1638963230000|2021-12-08 11:33:50|4368.34|4368.34|4368.34|4368.34|4368.34|4368.34|4368.34|4368.34|0
1638963240000|2021-12-08 11:34:00|4368.16|4368.16|4368.28|4368.28|4368.28|4368.28|4367.98|4367.98|0
1638963250000|2021-12-08 11:34:10|4368.59|4368.59|4368.59|4368.59|4368.59|4368.59|4368.59|4368.59|0
1638963260000|2021-12-08 11:34:20|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|0
1638963280000|2021-12-08 11:34:40|4368.92|4368.92|4369.23|4369.23|4369.23|4369.23|4368.92|4368.92|0
1638963290000|2021-12-08 11:34:50|4369.39|4369.39|4369.87|4369.87|4369.87|4369.87|4369.39|4369.39|0
1638963300000|2021-12-08 11:35:00|4369.69|4369.69|4369.63|4369.63|4369.75|4369.75|4369.63|4369.63|0
1638963350000|2021-12-08 11:35:50|4369.48|4369.48|4369.79|4369.79|4370.11|4370.11|4369.48|4369.48|0
1638963390000|2021-12-08 11:36:30|4369.48|4369.48|4369.53|4369.53|4369.53|4369.53|4369.48|4369.48|0
1638963420000|2021-12-08 11:37:00|4369.68|4369.68|4369.84|4369.84|4369.84|4369.84|4369.68|4369.68|0
1638963430000|2021-12-08 11:37:10|4369.78|4369.78|4369.47|4369.47|4369.78|4369.78|4369.47|4369.47|0
1638963440000|2021-12-08 11:37:20|4369.78|4369.78|4369.78|4369.78|4369.78|4369.78|4369.78|4369.78|0
1638963450000|2021-12-08 11:37:30|4370.08|4370.08|4370.24|4370.24|4370.54|4370.54|4370.08|4370.08|0
1638963460000|2021-12-08 11:37:40|4370.08|4370.08|4370.08|4370.08|4370.08|4370.08|4370.08|4370.08|0
1638963470000|2021-12-08 11:37:50|4369.77|4369.77|4369.31|4369.31|4369.77|4369.77|4369.31|4369.31|0
1638963480000|2021-12-08 11:38:00|4369.4|4369.4|4369.4|4369.4|4369.4|4369.4|4369.4|4369.4|0
1638963500000|2021-12-08 11:38:20|4369.5|4369.5|4369.96|4369.96|4369.96|4369.96|4369.5|4369.5|0
1638963510000|2021-12-08 11:38:30|4370.27|4370.27|4370.27|4370.27|4371.03|4371.03|4370.27|4370.27|0
1638963520000|2021-12-08 11:38:40|4369.96|4369.96|4369.65|4369.65|4369.96|4369.96|4369.65|4369.65|0
1638963530000|2021-12-08 11:38:50|4369.35|4369.35|4369.7|4369.7|4369.76|4369.76|4369.35|4369.35|0
1638963540000|2021-12-08 11:39:00|4369.74|4369.74|4370.67|4370.67|4370.67|4370.67|4369.74|4369.74|0
1638963550000|2021-12-08 11:39:10|4370.72|4370.72|4370.7|4370.7|4370.72|4370.72|4370.7|4370.7|0
1638963560000|2021-12-08 11:39:20|4370.39|4370.39|4370.69|4370.69|4370.69|4370.69|4370.39|4370.39|0
1638963570000|2021-12-08 11:39:30|4371|4371|4371.46|4371.46|4371.46|4371.46|4371|4371|0
1638963580000|2021-12-08 11:39:40|4371.31|4371.31|4371.93|4371.93|4371.93|4371.93|4371.31|4371.31|0
1638963590000|2021-12-08 11:39:50|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|0
1638963600000|2021-12-08 11:40:00|4371.62|4371.62|4371.62|4371.62|4371.62|4371.62|4371.62|4371.62|0
1638963610000|2021-12-08 11:40:10|4371.72|4371.72|4373.08|4373.08|4373.08|4373.08|4371.72|4371.72|0
1638963620000|2021-12-08 11:40:20|4374.01|4374.01|4374.43|4374.43|4376.02|4376.02|4374.01|4374.01|0
1638963630000|2021-12-08 11:40:30|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|0
1638963640000|2021-12-08 11:40:40|4374.17|4374.17|4373.86|4373.86|4374.17|4374.17|4373.54|4373.54|0
1638963650000|2021-12-08 11:40:50|4373.95|4373.95|4374.61|4374.61|4374.61|4374.61|4373.95|4373.95|0
1638963660000|2021-12-08 11:41:00|4374.92|4374.92|4374.82|4374.82|4374.92|4374.92|4374.61|4374.61|0
1638963670000|2021-12-08 11:41:10|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|0
1638963690000|2021-12-08 11:41:30|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|0
1638963700000|2021-12-08 11:41:40|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|0
1638963710000|2021-12-08 11:41:50|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|0
1638963720000|2021-12-08 11:42:00|4374.18|4374.18|4374.48|4374.48|4374.48|4374.48|4374.18|4374.18|0
1638963740000|2021-12-08 11:42:20|4374.17|4374.17|4374.17|4374.17|4374.17|4374.17|4374.17|4374.17|0
1638963750000|2021-12-08 11:42:30|4374.02|4374.02|4373.39|4373.39|4374.02|4374.02|4373.39|4373.39|0
1638963760000|2021-12-08 11:42:40|4373.33|4373.33|4373.02|4373.02|4373.33|4373.33|4373.02|4373.02|0
1638963780000|2021-12-08 11:43:00|4372.4|4372.4|4372.49|4372.49|4372.49|4372.49|4372.18|4372.18|0
1638963790000|2021-12-08 11:43:10|4372.18|4372.18|4372.18|4372.18|4372.18|4372.18|4372.18|4372.18|0
1638963800000|2021-12-08 11:43:20|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|0
1638963810000|2021-12-08 11:43:30|4371.56|4371.56|4371.26|4371.26|4371.56|4371.56|4371.26|4371.26|0
1638963830000|2021-12-08 11:43:50|4371.17|4371.17|4371.13|4371.13|4371.17|4371.17|4371.13|4371.13|0
1638963840000|2021-12-08 11:44:00|4370.19|4370.19|4370.81|4370.81|4370.81|4370.81|4370.19|4370.19|0
1638963850000|2021-12-08 11:44:10|4370.66|4370.66|4370.35|4370.35|4370.66|4370.66|4370.35|4370.35|0
1638963860000|2021-12-08 11:44:20|4370.25|4370.25|4370.24|4370.24|4370.25|4370.25|4370.21|4370.21|0
1638963870000|2021-12-08 11:44:30|4369.93|4369.93|4368.9|4368.9|4369.93|4369.93|4368.9|4368.9|0
1638963880000|2021-12-08 11:44:40|4368.78|4368.78|4369.4|4369.4|4369.4|4369.4|4368.78|4368.78|0
1638963910000|2021-12-08 11:45:10|4369.5|4369.5|4368.72|4368.72|4369.5|4369.5|4368.72|4368.72|0
1638963920000|2021-12-08 11:45:20|4368.62|4368.62|4368.8|4368.8|4368.8|4368.8|4368.62|4368.62|0
1638963930000|2021-12-08 11:45:30|4368.92|4368.92|4368.77|4368.77|4368.92|4368.92|4368.77|4368.77|0
1638963940000|2021-12-08 11:45:40|4368.61|4368.61|4370.57|4370.57|4370.67|4370.67|4368.61|4368.61|0
1638963950000|2021-12-08 11:45:50|4370.52|4370.52|4369.33|4369.33|4370.52|4370.52|4368.77|4368.77|0
1638963960000|2021-12-08 11:46:00|4369.69|4369.69|4372.26|4372.26|4372.7|4372.7|4369.38|4369.38|0
1638963970000|2021-12-08 11:46:10|4372.72|4372.72|4371.74|4371.74|4373.21|4373.21|4370.81|4370.81|0
1638963980000|2021-12-08 11:46:20|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|0
1638963990000|2021-12-08 11:46:30|4371.08|4371.08|4371.36|4371.36|4371.36|4371.36|4371.08|4371.08|0
1638964000000|2021-12-08 11:46:40|4371.34|4371.34|4371.68|4371.68|4371.99|4371.99|4371.34|4371.34|0
1638964010000|2021-12-08 11:46:50|4371.37|4371.37|4371.13|4371.13|4371.37|4371.37|4371.06|4371.06|0
1638964020000|2021-12-08 11:47:00|4370.97|4370.97|4369.07|4369.07|4370.97|4370.97|4369.07|4369.07|0
1638964030000|2021-12-08 11:47:10|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|0
1638964040000|2021-12-08 11:47:20|4369.22|4369.22|4369.69|4369.69|4370.54|4370.54|4369.22|4369.22|0
1638964050000|2021-12-08 11:47:30|4369.79|4369.79|4369.51|4369.51|4369.79|4369.79|4369.51|4369.51|0
1638964060000|2021-12-08 11:47:40|4369.33|4369.33|4366.77|4366.77|4369.45|4369.45|4366.77|4366.77|0
1638964070000|2021-12-08 11:47:50|4366.98|4366.98|4366.76|4366.76|4367.06|4367.06|4366.76|4366.76|0
1638964080000|2021-12-08 11:48:00|4366.69|4366.69|4367.39|4367.39|4367.39|4367.39|4366.45|4366.45|0
1638964090000|2021-12-08 11:48:10|4367.45|4367.45|4367.14|4367.14|4367.45|4367.45|4366.83|4366.83|0
1638964100000|2021-12-08 11:48:20|4367.26|4367.26|4368.07|4368.07|4368.07|4368.07|4367.26|4367.26|0
1638964110000|2021-12-08 11:48:30|4368.17|4368.17|4366.75|4366.75|4368.32|4368.32|4366.75|4366.75|0
1638964120000|2021-12-08 11:48:40|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|0
1638964130000|2021-12-08 11:48:50|4366.29|4366.29|4367.86|4367.86|4367.86|4367.86|4366.29|4366.29|0
1638964140000|2021-12-08 11:49:00|4367.7|4367.7|4366.17|4366.17|4367.7|4367.7|4366.17|4366.17|0
1638964150000|2021-12-08 11:49:10|4365.93|4365.93|4364.92|4364.92|4365.93|4365.93|4364.92|4364.92|0
1638964160000|2021-12-08 11:49:20|4364.77|4364.77|4364.41|4364.41|4364.77|4364.77|4364.41|4364.41|0
1638964170000|2021-12-08 11:49:30|4364.57|4364.57|4364.48|4364.48|4364.81|4364.81|4363.88|4363.88|0
1638964180000|2021-12-08 11:49:40|4364.8|4364.8|4364.67|4364.67|4364.84|4364.84|4364.67|4364.67|0
1638964190000|2021-12-08 11:49:50|4364.98|4364.98|4364.05|4364.05|4364.98|4364.98|4364.05|4364.05|0
1638964200000|2021-12-08 11:50:00|4363.74|4363.74|4363.91|4363.91|4364.38|4364.38|4363.74|4363.74|0
1638964210000|2021-12-08 11:50:10|4363.55|4363.55|4363.49|4363.49|4363.55|4363.55|4363.4|4363.4|0
1638964220000|2021-12-08 11:50:20|4363.77|4363.77|4363.31|4363.31|4364.02|4364.02|4362.93|4362.93|0
1638964230000|2021-12-08 11:50:30|4363.43|4363.43|4363.85|4363.85|4363.85|4363.85|4363.07|4363.07|0
1638964240000|2021-12-08 11:50:40|4364.35|4364.35|4364.33|4364.33|4364.76|4364.76|4364.33|4364.33|0
1638964250000|2021-12-08 11:50:50|4364.02|4364.02|4363.63|4363.63|4364.02|4364.02|4363.58|4363.58|0
1638964260000|2021-12-08 11:51:00|4363.65|4363.65|4364.11|4364.11|4364.11|4364.11|4363.65|4363.65|0
1638964270000|2021-12-08 11:51:10|4363.88|4363.88|4363.25|4363.25|4363.88|4363.88|4363.25|4363.25|0
1638964280000|2021-12-08 11:51:20|4363.1|4363.1|4363.41|4363.41|4363.41|4363.41|4363.1|4363.1|0
1638964290000|2021-12-08 11:51:30|4363.56|4363.56|4363.33|4363.33|4363.56|4363.56|4363.33|4363.33|0
1638964300000|2021-12-08 11:51:40|4363.29|4363.29|4363.08|4363.08|4363.6|4363.6|4363|4363|0
1638964310000|2021-12-08 11:51:50|4363.13|4363.13|4363.97|4363.97|4363.97|4363.97|4363.13|4363.13|0
1638964320000|2021-12-08 11:52:00|4364.28|4364.28|4364.7|4364.7|4364.7|4364.7|4364.28|4364.28|0
1638964330000|2021-12-08 11:52:10|4364.38|4364.38|4364.23|4364.23|4364.38|4364.38|4364.08|4364.08|0
1638964340000|2021-12-08 11:52:20|4364.17|4364.17|4363.43|4363.43|4364.17|4364.17|4363.43|4363.43|0
1638964350000|2021-12-08 11:52:30|4363.31|4363.31|4363|4363|4363.31|4363.31|4363|4363|0
1638964360000|2021-12-08 11:52:40|4362.85|4362.85|4363.33|4363.33|4363.33|4363.33|4362.85|4362.85|0
1638964370000|2021-12-08 11:52:50|4363.48|4363.48|4363.33|4363.33|4363.64|4363.64|4363.33|4363.33|0
1638964380000|2021-12-08 11:53:00|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|0
1638964390000|2021-12-08 11:53:10|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|0
1638964400000|2021-12-08 11:53:20|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|0
1638964410000|2021-12-08 11:53:30|4360.36|4360.36|4360.72|4360.72|4360.72|4360.72|4360.3|4360.3|0
1638964420000|2021-12-08 11:53:40|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|0
1638964430000|2021-12-08 11:53:50|4360.72|4360.72|4360.66|4360.66|4360.72|4360.72|4360.66|4360.66|0
1638964440000|2021-12-08 11:54:00|4360.35|4360.35|4359.73|4359.73|4360.98|4360.98|4359.41|4359.41|0
1638964450000|2021-12-08 11:54:10|4360.04|4360.04|4361.99|4361.99|4361.99|4361.99|4360.04|4360.04|0
1638964460000|2021-12-08 11:54:20|4362.3|4362.3|4362.29|4362.29|4362.61|4362.61|4362.29|4362.29|0
1638964470000|2021-12-08 11:54:30|4362.06|4362.06|4361.43|4361.43|4362.06|4362.06|4361.43|4361.43|0
1638964480000|2021-12-08 11:54:40|4361.13|4361.13|4360.75|4360.75|4361.3|4361.3|4360.75|4360.75|0
1638964490000|2021-12-08 11:54:50|4360.44|4360.44|4359.54|4359.54|4360.44|4360.44|4359.54|4359.54|0
1638964500000|2021-12-08 11:55:00|4359.63|4359.63|4359.01|4359.01|4359.79|4359.79|4359.01|4359.01|0
1638964510000|2021-12-08 11:55:10|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|0
1638964520000|2021-12-08 11:55:20|4359.01|4359.01|4359.41|4359.41|4359.41|4359.41|4359.01|4359.01|0
1638964530000|2021-12-08 11:55:30|4359.72|4359.72|4358.94|4358.94|4359.72|4359.72|4358.94|4358.94|0
1638964550000|2021-12-08 11:55:50|4359.26|4359.26|4360.34|4360.34|4360.34|4360.34|4359.26|4359.26|0
1638964560000|2021-12-08 11:56:00|4360.64|4360.64|4360.54|4360.54|4360.64|4360.64|4360.54|4360.54|0
1638964570000|2021-12-08 11:56:10|4360.39|4360.39|4359.46|4359.46|4360.39|4360.39|4359.46|4359.46|0
1638964580000|2021-12-08 11:56:20|4358.52|4358.52|4358.84|4358.84|4358.84|4358.84|4358.52|4358.52|0
1638964590000|2021-12-08 11:56:30|4358.8|4358.8|4358.15|4358.15|4358.84|4358.84|4358.15|4358.15|0
1638964600000|2021-12-08 11:56:40|4358.09|4358.09|4356.76|4356.76|4358.09|4358.09|4356.76|4356.76|0
1638964610000|2021-12-08 11:56:50|4356.73|4356.73|4356.3|4356.3|4356.73|4356.73|4356.3|4356.3|0
1638964620000|2021-12-08 11:57:00|4357.86|4357.86|4356.67|4356.67|4357.86|4357.86|4356.67|4356.67|0
1638964640000|2021-12-08 11:57:20|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|0
1638964650000|2021-12-08 11:57:30|4356.6|4356.6|4357.22|4357.22|4357.22|4357.22|4356.29|4356.29|0
1638964660000|2021-12-08 11:57:40|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|0
1638964670000|2021-12-08 11:57:50|4356.82|4356.82|4356.15|4356.15|4356.82|4356.82|4356.15|4356.15|0
1638964680000|2021-12-08 11:58:00|4356|4356|4354.39|4354.39|4356|4356|4354.39|4354.39|0
1638964690000|2021-12-08 11:58:10|4354.08|4354.08|4353.34|4353.34|4354.08|4354.08|4353.19|4353.19|0
1638964700000|2021-12-08 11:58:20|4353.03|4353.03|4352.13|4352.13|4353.03|4353.03|4352.13|4352.13|0
1638964720000|2021-12-08 11:58:40|4352.44|4352.44|4352.79|4352.79|4352.91|4352.91|4352.44|4352.44|0
1638964730000|2021-12-08 11:58:50|4352.16|4352.16|4351.58|4351.58|4352.16|4352.16|4351.58|4351.58|0
1638964740000|2021-12-08 11:59:00|4351.34|4351.34|4351.23|4351.23|4351.34|4351.34|4351.23|4351.23|0
1638964750000|2021-12-08 11:59:10|4351.11|4351.11|4351.61|4351.61|4351.61|4351.61|4350.99|4350.99|0
1638964760000|2021-12-08 11:59:20|4351.49|4351.49|4351.34|4351.34|4351.49|4351.49|4351.34|4351.34|0
1638964780000|2021-12-08 11:59:40|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|0
1638964790000|2021-12-08 11:59:50|4351.88|4351.88|4352.03|4352.03|4352.03|4352.03|4351.88|4351.88|0
1638964800000|2021-12-08 12:00:00|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|0
1638964810000|2021-12-08 12:00:10|4352.16|4352.16|4352.25|4352.25|4352.25|4352.25|4352.16|4352.16|0
1638964820000|2021-12-08 12:00:20|4353.19|4353.19|4353.19|4353.19|4353.34|4353.34|4353.19|4353.19|0
1638964830000|2021-12-08 12:00:30|4353.28|4353.28|4354.22|4354.22|4354.22|4354.22|4353.28|4353.28|0
1638964840000|2021-12-08 12:00:40|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|0
1638964850000|2021-12-08 12:00:50|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|0
1638964860000|2021-12-08 12:01:00|4354.56|4354.56|4354.71|4354.71|4354.71|4354.71|4354.56|4354.56|0
1638964870000|2021-12-08 12:01:10|4355.03|4355.03|4355.03|4355.03|4355.03|4355.03|4355.03|4355.03|0
1638964880000|2021-12-08 12:01:20|4355.34|4355.34|4356.66|4356.66|4356.66|4356.66|4355.34|4355.34|0
1638964890000|2021-12-08 12:01:30|4356.35|4356.35|4356.03|4356.03|4356.35|4356.35|4356.03|4356.03|0
1638964900000|2021-12-08 12:01:40|4356.19|4356.19|4356.49|4356.49|4356.65|4356.65|4356.19|4356.19|0
1638964910000|2021-12-08 12:01:50|4356.81|4356.81|4357.43|4357.43|4357.43|4357.43|4356.81|4356.81|0
1638964920000|2021-12-08 12:02:00|4357.12|4357.12|4357.45|4357.45|4357.45|4357.45|4357.12|4357.12|0
1638964930000|2021-12-08 12:02:10|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|0
1638964940000|2021-12-08 12:02:20|4357.67|4357.67|4358.07|4358.07|4358.07|4358.07|4357.67|4357.67|0
1638964950000|2021-12-08 12:02:30|4358.22|4358.22|4359.16|4359.16|4359.16|4359.16|4358.22|4358.22|0
1638964960000|2021-12-08 12:02:40|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|0
1638964970000|2021-12-08 12:02:50|4360.24|4360.24|4359.93|4359.93|4360.24|4360.24|4359.93|4359.93|0
1638964980000|2021-12-08 12:03:00|4359.78|4359.78|4359.57|4359.57|4360.37|4360.37|4359.57|4359.57|0
1638964990000|2021-12-08 12:03:10|4359.45|4359.45|4359.21|4359.21|4359.45|4359.45|4359.21|4359.21|0
1638965000000|2021-12-08 12:03:20|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|0
1638965010000|2021-12-08 12:03:30|4358.72|4358.72|4359.2|4359.2|4359.2|4359.2|4358.57|4358.57|0
1638965020000|2021-12-08 12:03:40|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|0
1638965030000|2021-12-08 12:03:50|4358.93|4358.93|4358.93|4358.93|4358.93|4358.93|4358.93|4358.93|0
1638965040000|2021-12-08 12:04:00|4359.05|4359.05|4359.05|4359.05|4359.05|4359.05|4359.05|4359.05|0
1638965050000|2021-12-08 12:04:10|4358.43|4358.43|4358.47|4358.47|4358.7|4358.7|4358.11|4358.11|0
1638965060000|2021-12-08 12:04:20|4358.77|4358.77|4358.68|4358.68|4358.77|4358.77|4358.68|4358.68|0
1638965070000|2021-12-08 12:04:30|4358.99|4358.99|4358.9|4358.9|4358.99|4358.99|4358.9|4358.9|0
1638965080000|2021-12-08 12:04:40|4358.59|4358.59|4358.75|4358.75|4358.75|4358.75|4358.59|4358.59|0
1638965100000|2021-12-08 12:05:00|4358.56|4358.56|4358.06|4358.06|4358.56|4358.56|4358.06|4358.06|0
1638965110000|2021-12-08 12:05:10|4357.75|4357.75|4357.75|4357.75|4357.91|4357.91|4357.75|4357.75|0
1638965120000|2021-12-08 12:05:20|4356.97|4356.97|4357.06|4357.06|4357.06|4357.06|4356.62|4356.62|0
1638965130000|2021-12-08 12:05:30|4357.37|4357.37|4357.71|4357.71|4357.71|4357.71|4357.37|4357.37|0
1638965140000|2021-12-08 12:05:40|4357.62|4357.62|4357.55|4357.55|4357.62|4357.62|4357.21|4357.21|0
1638965150000|2021-12-08 12:05:50|4357.64|4357.64|4357.97|4357.97|4357.97|4357.97|4357.64|4357.64|0
1638965170000|2021-12-08 12:06:10|4357.81|4357.81|4358.43|4358.43|4358.43|4358.43|4357.81|4357.81|0
1638965190000|2021-12-08 12:06:30|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|0
1638965200000|2021-12-08 12:06:40|4358.65|4358.65|4358.95|4358.95|4358.95|4358.95|4358.65|4358.65|0
1638965210000|2021-12-08 12:06:50|4359.14|4359.14|4359.14|4359.14|4359.14|4359.14|4359.14|4359.14|0
1638965220000|2021-12-08 12:07:00|4359.26|4359.26|4358.91|4358.91|4359.32|4359.32|4358.91|4358.91|0
1638965240000|2021-12-08 12:07:20|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|0
1638965250000|2021-12-08 12:07:30|4359.54|4359.54|4359.63|4359.63|4359.63|4359.63|4359.54|4359.54|0
1638965260000|2021-12-08 12:07:40|4358.69|4358.69|4357.77|4357.77|4358.69|4358.69|4357.77|4357.77|0
1638965300000|2021-12-08 12:08:20|4356.84|4356.84|4356.52|4356.52|4356.84|4356.84|4356.52|4356.52|0
1638965320000|2021-12-08 12:08:40|4356.37|4356.37|4356.95|4356.95|4356.95|4356.95|4356.37|4356.37|0
1638965340000|2021-12-08 12:09:00|4357.07|4357.07|4356.76|4356.76|4357.19|4357.19|4356.76|4356.76|0
1638965350000|2021-12-08 12:09:10|4356.13|4356.13|4355.18|4355.18|4356.13|4356.13|4355.18|4355.18|0
1638965360000|2021-12-08 12:09:20|4355.49|4355.49|4355.97|4355.97|4356.12|4356.12|4355.49|4355.49|0
1638965370000|2021-12-08 12:09:30|4355.82|4355.82|4354.27|4354.27|4355.82|4355.82|4354.27|4354.27|0
1638965380000|2021-12-08 12:09:40|4353.96|4353.96|4352.69|4352.69|4353.96|4353.96|4352.69|4352.69|0
1638965390000|2021-12-08 12:09:50|4352.38|4352.38|4352.38|4352.38|4352.38|4352.38|4352.38|4352.38|0
1638965400000|2021-12-08 12:10:00|4352.2|4352.2|4352.13|4352.13|4352.44|4352.44|4352.13|4352.13|0
1638965410000|2021-12-08 12:10:10|4351.81|4351.81|4353.02|4353.02|4353.02|4353.02|4351.81|4351.81|0
1638965420000|2021-12-08 12:10:20|4352.71|4352.71|4352.71|4352.71|4352.71|4352.71|4352.71|4352.71|0
1638965430000|2021-12-08 12:10:30|4352.62|4352.62|4352.21|4352.21|4352.62|4352.62|4352.21|4352.21|0
1638965450000|2021-12-08 12:10:50|4352.12|4352.12|4352.12|4352.12|4352.12|4352.12|4352.12|4352.12|0
1638965460000|2021-12-08 12:11:00|4352.02|4352.02|4351.87|4351.87|4352.02|4352.02|4351.87|4351.87|0
1638965470000|2021-12-08 12:11:10|4351.52|4351.52|4351.52|4351.52|4351.52|4351.52|4351.52|4351.52|0
1638965480000|2021-12-08 12:11:20|4351.43|4351.43|4351.88|4351.88|4352.03|4352.03|4351.43|4351.43|0
1638965490000|2021-12-08 12:11:30|4352.19|4352.19|4352.75|4352.75|4352.75|4352.75|4352.13|4352.13|0
1638965500000|2021-12-08 12:11:40|4352.84|4352.84|4354.04|4354.04|4354.09|4354.09|4352.84|4352.84|0
1638965510000|2021-12-08 12:11:50|4354.2|4354.2|4354.14|4354.14|4354.2|4354.2|4354.14|4354.14|0
1638965540000|2021-12-08 12:12:20|4354.29|4354.29|4354.66|4354.66|4354.66|4354.66|4354.29|4354.29|0
1638965550000|2021-12-08 12:12:30|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|0
1638965570000|2021-12-08 12:12:50|4354.62|4354.62|4355.68|4355.68|4355.68|4355.68|4354.62|4354.62|0
1638965580000|2021-12-08 12:13:00|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|0
1638965590000|2021-12-08 12:13:10|4356.1|4356.1|4355.48|4355.48|4356.1|4356.1|4355.48|4355.48|0
1638965610000|2021-12-08 12:13:30|4355.55|4355.55|4355.39|4355.39|4355.55|4355.55|4355.24|4355.24|0
1638965620000|2021-12-08 12:13:40|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|0
1638965630000|2021-12-08 12:13:50|4354.93|4354.93|4354.93|4354.93|4354.93|4354.93|4354.93|4354.93|0
1638965650000|2021-12-08 12:14:10|4354|4354|4353.54|4353.54|4354|4354|4353.54|4353.54|0
1638965660000|2021-12-08 12:14:20|4353.85|4353.85|4354.31|4354.31|4354.31|4354.31|4353.85|4353.85|0
1638965670000|2021-12-08 12:14:30|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|0
1638965680000|2021-12-08 12:14:40|4354.63|4354.63|4354.94|4354.94|4354.94|4354.94|4354.63|4354.63|0
1638965690000|2021-12-08 12:14:50|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|0
1638965700000|2021-12-08 12:15:00|4355.4|4355.4|4355.4|4355.4|4355.71|4355.71|4355.4|4355.4|0
1638965710000|2021-12-08 12:15:10|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|0
1638965720000|2021-12-08 12:15:20|4355.71|4355.71|4356.33|4356.33|4356.33|4356.33|4355.39|4355.39|0
1638965730000|2021-12-08 12:15:30|4356.17|4356.17|4356.23|4356.23|4356.48|4356.48|4356.03|4356.03|0
1638965740000|2021-12-08 12:15:40|4356.19|4356.19|4356.5|4356.5|4356.58|4356.58|4356.19|4356.19|0
1638965750000|2021-12-08 12:15:50|4356.66|4356.66|4356.69|4356.69|4356.69|4356.69|4356.38|4356.38|0
1638965770000|2021-12-08 12:16:10|4357.32|4357.32|4357.32|4357.32|4357.32|4357.32|4357.32|4357.32|0
1638965780000|2021-12-08 12:16:20|4357.27|4357.27|4357.71|4357.71|4357.81|4357.81|4357.18|4357.18|0
1638965790000|2021-12-08 12:16:30|4357.4|4357.4|4357.09|4357.09|4357.4|4357.4|4357.09|4357.09|0
1638965800000|2021-12-08 12:16:40|4356.62|4356.62|4356.62|4356.62|4356.62|4356.62|4356.16|4356.16|0
1638965810000|2021-12-08 12:16:50|4356.45|4356.45|4356.13|4356.13|4356.45|4356.45|4356.13|4356.13|0
1638965820000|2021-12-08 12:17:00|4356.16|4356.16|4356.78|4356.78|4356.78|4356.78|4356.16|4356.16|0
1638965830000|2021-12-08 12:17:10|4356.6|4356.6|4356.32|4356.32|4356.6|4356.6|4356.23|4356.23|0
1638965840000|2021-12-08 12:17:20|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|0
1638965850000|2021-12-08 12:17:30|4356.73|4356.73|4355.79|4355.79|4356.73|4356.73|4355.79|4355.79|0
1638965860000|2021-12-08 12:17:40|4355.51|4355.51|4355.51|4355.51|4355.51|4355.51|4355.51|4355.51|0
1638965870000|2021-12-08 12:17:50|4355.2|4355.2|4355.2|4355.2|4355.2|4355.2|4355.2|4355.2|0
1638965880000|2021-12-08 12:18:00|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|0
1638965890000|2021-12-08 12:18:10|4355.43|4355.43|4355.5|4355.5|4355.5|4355.5|4355.33|4355.33|0
1638965900000|2021-12-08 12:18:20|4355.2|4355.2|4353.97|4353.97|4355.53|4355.53|4353.97|4353.97|0
1638965910000|2021-12-08 12:18:30|4354.59|4354.59|4354.86|4354.86|4354.86|4354.86|4354.59|4354.59|0
1638965920000|2021-12-08 12:18:40|4354.82|4354.82|4353.53|4353.53|4354.82|4354.82|4353.22|4353.22|0
1638965930000|2021-12-08 12:18:50|4353.49|4353.49|4353.49|4353.49|4353.49|4353.49|4353.49|4353.49|0
1638965940000|2021-12-08 12:19:00|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|0
1638965950000|2021-12-08 12:19:10|4353.23|4353.23|4353.38|4353.38|4353.38|4353.38|4353.23|4353.23|0
1638965960000|2021-12-08 12:19:20|4352.92|4352.92|4352.71|4352.71|4352.92|4352.92|4352.59|4352.59|0
1638965980000|2021-12-08 12:19:40|4350.83|4350.83|4350.68|4350.68|4350.83|4350.83|4350.68|4350.68|0
1638966000000|2021-12-08 12:20:00|4351.3|4351.3|4351.77|4351.77|4351.92|4351.92|4351.3|4351.3|0
1638966020000|2021-12-08 12:20:20|4351.62|4351.62|4351.62|4351.62|4351.62|4351.62|4351.62|4351.62|0
1638966060000|2021-12-08 12:21:00|4351.77|4351.77|4352.3|4352.3|4352.3|4352.3|4351.77|4351.77|0
1638966070000|2021-12-08 12:21:10|4352.61|4352.61|4353.23|4353.23|4353.23|4353.23|4352.3|4352.3|0
1638966090000|2021-12-08 12:21:30|4353.2|4353.2|4353.2|4353.2|4353.2|4353.2|4353.2|4353.2|0
1638966110000|2021-12-08 12:21:50|4353.52|4353.52|4353.52|4353.52|4353.52|4353.52|4353.52|4353.52|0
1638966120000|2021-12-08 12:22:00|4353.21|4353.21|4352.49|4352.49|4353.21|4353.21|4352.43|4352.43|0
1638966130000|2021-12-08 12:22:10|4351.86|4351.86|4351.24|4351.24|4351.86|4351.86|4351.24|4351.24|0
1638966150000|2021-12-08 12:22:30|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|0
1638966190000|2021-12-08 12:23:10|4350.57|4350.57|4350.62|4350.62|4350.62|4350.62|4350.57|4350.57|0
1638966210000|2021-12-08 12:23:30|4351.55|4351.55|4351.24|4351.24|4351.55|4351.55|4351.24|4351.24|0
1638966220000|2021-12-08 12:23:40|4351.15|4351.15|4351.03|4351.03|4351.15|4351.15|4351.01|4351.01|0
1638966230000|2021-12-08 12:23:50|4350.72|4350.72|4350.94|4350.94|4350.94|4350.94|4350.63|4350.63|0
1638966240000|2021-12-08 12:24:00|4350.88|4350.88|4350.97|4350.97|4350.97|4350.97|4350.82|4350.82|0
1638966260000|2021-12-08 12:24:20|4350.88|4350.88|4351.19|4351.19|4351.19|4351.19|4350.88|4350.88|0
1638966270000|2021-12-08 12:24:30|4351.14|4351.14|4351.14|4351.14|4351.14|4351.14|4351.14|4351.14|0
1638966290000|2021-12-08 12:24:50|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|0
1638966300000|2021-12-08 12:25:00|4351.18|4351.18|4350.81|4350.81|4351.18|4351.18|4350.81|4350.81|0
1638966310000|2021-12-08 12:25:10|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|0
1638966330000|2021-12-08 12:25:30|4350.44|4350.44|4350.6|4350.6|4350.6|4350.6|4350.44|4350.44|0
1638966350000|2021-12-08 12:25:50|4350.65|4350.65|4350.65|4350.65|4350.65|4350.65|4350.65|4350.65|0
1638966360000|2021-12-08 12:26:00|4351.11|4351.11|4351.08|4351.08|4351.23|4351.23|4351.08|4351.08|0
1638966370000|2021-12-08 12:26:10|4351.26|4351.26|4351.26|4351.26|4351.26|4351.26|4351.26|4351.26|0
1638966380000|2021-12-08 12:26:20|4351.58|4351.58|4351.58|4351.58|4351.76|4351.76|4351.58|4351.58|0
1638966390000|2021-12-08 12:26:30|4351.73|4351.73|4351.79|4351.79|4351.91|4351.91|4351.73|4351.73|0
1638966400000|2021-12-08 12:26:40|4351.91|4351.91|4351.62|4351.62|4352.27|4352.27|4351.62|4351.62|0
1638966410000|2021-12-08 12:26:50|4351.46|4351.46|4351.93|4351.93|4352.09|4352.09|4351.46|4351.46|0
1638966420000|2021-12-08 12:27:00|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|0
1638966430000|2021-12-08 12:27:10|4352.87|4352.87|4352.87|4352.87|4352.87|4352.87|4352.87|4352.87|0
1638966440000|2021-12-08 12:27:20|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|0
1638966460000|2021-12-08 12:27:40|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|0
1638966470000|2021-12-08 12:27:50|4352.65|4352.65|4352.74|4352.74|4352.74|4352.74|4352.65|4352.65|0
1638966480000|2021-12-08 12:28:00|4352.8|4352.8|4352.84|4352.84|4352.84|4352.84|4352.8|4352.8|0
1638966490000|2021-12-08 12:28:10|4352.92|4352.92|4352.83|4352.83|4352.92|4352.92|4352.83|4352.83|0
1638966500000|2021-12-08 12:28:20|4354.39|4354.39|4354.24|4354.24|4354.39|4354.39|4354.24|4354.24|0
1638966570000|2021-12-08 12:29:30|4354.08|4354.08|4353.78|4353.78|4354.08|4354.08|4353.78|4353.78|0
1638966580000|2021-12-08 12:29:40|4353.95|4353.95|4354.58|4354.58|4354.58|4354.58|4353.95|4353.95|0
1638966590000|2021-12-08 12:29:50|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|0
1638966600000|2021-12-08 12:30:00|4354.58|4354.58|4355.14|4355.14|4355.14|4355.14|4354.52|4354.52|0
1638966610000|2021-12-08 12:30:10|4354.83|4354.83|4354.83|4354.83|4354.83|4354.83|4354.83|4354.83|0
1638966620000|2021-12-08 12:30:20|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|0
1638966640000|2021-12-08 12:30:40|4355.14|4355.14|4355.02|4355.02|4355.14|4355.14|4355.02|4355.02|0
1638966650000|2021-12-08 12:30:50|4355.65|4355.65|4355.5|4355.5|4355.65|4355.65|4355.5|4355.5|0
1638966660000|2021-12-08 12:31:00|4355.19|4355.19|4355.12|4355.12|4355.19|4355.19|4355.09|4355.09|0
1638966670000|2021-12-08 12:31:10|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|0
1638966680000|2021-12-08 12:31:20|4354.5|4354.5|4354.68|4354.68|4354.68|4354.68|4354.5|4354.5|0
1638966700000|2021-12-08 12:31:40|4354.83|4354.83|4354.98|4354.98|4354.98|4354.98|4354.83|4354.83|0
1638966710000|2021-12-08 12:31:50|4354.9|4354.9|4355.21|4355.21|4355.21|4355.21|4354.9|4354.9|0
1638966720000|2021-12-08 12:32:00|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|0
1638966730000|2021-12-08 12:32:10|4354.97|4354.97|4355|4355|4355|4355|4354.97|4354.97|0
1638966750000|2021-12-08 12:32:30|4354.69|4354.69|4354.8|4354.8|4354.8|4354.8|4354.63|4354.63|0
1638966760000|2021-12-08 12:32:40|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|0
1638966770000|2021-12-08 12:32:50|4354.96|4354.96|4354.66|4354.66|4354.96|4354.96|4354.66|4354.66|0
1638966790000|2021-12-08 12:33:10|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|0
1638966800000|2021-12-08 12:33:20|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|0
1638966830000|2021-12-08 12:33:50|4354.76|4354.76|4355.3|4355.3|4355.3|4355.3|4354.59|4354.59|0
1638966840000|2021-12-08 12:34:00|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|0
1638966850000|2021-12-08 12:34:10|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|0
1638966870000|2021-12-08 12:34:30|4355.15|4355.15|4354.83|4354.83|4355.15|4355.15|4354.83|4354.83|0
1638966880000|2021-12-08 12:34:40|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|0
1638966900000|2021-12-08 12:35:00|4354.72|4354.72|4354.72|4354.72|4354.72|4354.72|4354.72|4354.72|0
1638966920000|2021-12-08 12:35:20|4355.35|4355.35|4355.35|4355.35|4355.35|4355.35|4355.35|4355.35|0
1638966950000|2021-12-08 12:35:50|4355.03|4355.03|4355.16|4355.16|4355.35|4355.35|4355.03|4355.03|0
1638966960000|2021-12-08 12:36:00|4354.85|4354.85|4354.54|4354.54|4354.85|4354.85|4354.54|4354.54|0
1638966970000|2021-12-08 12:36:10|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|0
1638966980000|2021-12-08 12:36:20|4354.85|4354.85|4354.55|4354.55|4355.18|4355.18|4354.55|4354.55|0
1638966990000|2021-12-08 12:36:30|4354.4|4354.4|4354.4|4354.4|4354.4|4354.4|4354.4|4354.4|0
1638967000000|2021-12-08 12:36:40|4354.49|4354.49|4353.87|4353.87|4354.49|4354.49|4353.87|4353.87|0
1638967010000|2021-12-08 12:36:50|4354.18|4354.18|4354.18|4354.18|4354.18|4354.18|4354.18|4354.18|0
1638967020000|2021-12-08 12:37:00|4354.09|4354.09|4353.5|4353.5|4354.09|4354.09|4353.5|4353.5|0
1638967030000|2021-12-08 12:37:10|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|0
1638967040000|2021-12-08 12:37:20|4353.18|4353.18|4353.18|4353.18|4353.18|4353.18|4353.18|4353.18|0
1638967060000|2021-12-08 12:37:40|4353.09|4353.09|4353.09|4353.09|4353.09|4353.09|4353.09|4353.09|0
1638967070000|2021-12-08 12:37:50|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|0
1638967080000|2021-12-08 12:38:00|4353.09|4353.09|4352.78|4352.78|4353.09|4353.09|4352.78|4352.78|0
1638967110000|2021-12-08 12:38:30|4352.6|4352.6|4352.66|4352.66|4352.66|4352.66|4352.6|4352.6|0
1638967120000|2021-12-08 12:38:40|4352.04|4352.04|4351.73|4351.73|4352.04|4352.04|4350.79|4350.79|0
1638967130000|2021-12-08 12:38:50|4351.1|4351.1|4351.35|4351.35|4351.39|4351.39|4351.1|4351.1|0
1638967160000|2021-12-08 12:39:20|4351.51|4351.51|4351.51|4351.51|4351.82|4351.82|4351.51|4351.51|0
1638967180000|2021-12-08 12:39:40|4351.39|4351.39|4351.71|4351.71|4351.71|4351.71|4351.39|4351.39|0
1638967200000|2021-12-08 12:40:00|4351.82|4351.82|4351.82|4351.82|4351.82|4351.82|4351.82|4351.82|0
1638967210000|2021-12-08 12:40:10|4352.13|4352.13|4352.04|4352.04|4352.13|4352.13|4351.95|4351.95|0
1638967230000|2021-12-08 12:40:30|4352.19|4352.19|4351.48|4351.48|4352.19|4352.19|4351.48|4351.48|0
1638967240000|2021-12-08 12:40:40|4351.78|4351.78|4351.63|4351.63|4351.78|4351.78|4351.63|4351.63|0
1638967250000|2021-12-08 12:40:50|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|0
1638967260000|2021-12-08 12:41:00|4351.69|4351.69|4351.54|4351.54|4351.69|4351.69|4351.54|4351.54|0
1638967270000|2021-12-08 12:41:10|4351.56|4351.56|4351.24|4351.24|4351.87|4351.87|4351.24|4351.24|0
1638967290000|2021-12-08 12:41:30|4351.18|4351.18|4351.24|4351.24|4351.24|4351.24|4351.18|4351.18|0
1638967320000|2021-12-08 12:42:00|4350.94|4350.94|4350.94|4350.94|4350.94|4350.94|4350.78|4350.78|0
1638967340000|2021-12-08 12:42:20|4350.31|4350.31|4349.72|4349.72|4350.31|4350.31|4349.72|4349.72|0
1638967350000|2021-12-08 12:42:30|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|0
1638967360000|2021-12-08 12:42:40|4349.72|4349.72|4350.18|4350.18|4350.18|4350.18|4349.72|4349.72|0
1638967380000|2021-12-08 12:43:00|4349.87|4349.87|4349.99|4349.99|4349.99|4349.99|4349.87|4349.87|0
1638967390000|2021-12-08 12:43:10|4350.08|4350.08|4350.08|4350.08|4350.39|4350.39|4350.08|4350.08|0
1638967400000|2021-12-08 12:43:20|4349.77|4349.77|4349.31|4349.31|4349.77|4349.77|4349.31|4349.31|0
1638967430000|2021-12-08 12:43:50|4349.22|4349.22|4349.22|4349.22|4349.22|4349.22|4349.22|4349.22|0
1638967460000|2021-12-08 12:44:20|4349.07|4349.07|4348.44|4348.44|4349.07|4349.07|4348.44|4348.44|0
1638967470000|2021-12-08 12:44:30|4348.29|4348.29|4348.36|4348.36|4348.38|4348.38|4348.29|4348.29|0
1638967480000|2021-12-08 12:44:40|4348.05|4348.05|4348.36|4348.36|4348.36|4348.36|4348.05|4348.05|0
1638967490000|2021-12-08 12:44:50|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|0
1638967500000|2021-12-08 12:45:00|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|0
1638967510000|2021-12-08 12:45:10|4349.14|4349.14|4348.51|4348.51|4349.45|4349.45|4348.51|4348.51|0
1638967520000|2021-12-08 12:45:20|4348.49|4348.49|4348.4|4348.4|4348.58|4348.58|4348.4|4348.4|0
1638967530000|2021-12-08 12:45:30|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|0
1638967540000|2021-12-08 12:45:40|4348.59|4348.59|4348.91|4348.91|4348.91|4348.91|4348.59|4348.59|0
1638967550000|2021-12-08 12:45:50|4348.81|4348.81|4348.81|4348.81|4348.81|4348.81|4348.81|4348.81|0
1638967560000|2021-12-08 12:46:00|4348.97|4348.97|4348.92|4348.92|4348.97|4348.97|4348.92|4348.92|0
1638967570000|2021-12-08 12:46:10|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|0
1638967590000|2021-12-08 12:46:30|4349.39|4349.39|4350.01|4350.01|4350.01|4350.01|4349.39|4349.39|0
1638967610000|2021-12-08 12:46:50|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|0
1638967620000|2021-12-08 12:47:00|4349.07|4349.07|4348.61|4348.61|4349.07|4349.07|4348.61|4348.61|0
1638967630000|2021-12-08 12:47:10|4348.73|4348.73|4348.73|4348.73|4348.73|4348.73|4348.73|4348.73|0
1638967680000|2021-12-08 12:48:00|4348.88|4348.88|4348.88|4348.88|4348.88|4348.88|4348.88|4348.88|0
1638967690000|2021-12-08 12:48:10|4348.94|4348.94|4348.88|4348.88|4348.94|4348.94|4348.88|4348.88|0
1638967710000|2021-12-08 12:48:30|4349.5|4349.5|4350.28|4350.28|4350.28|4350.28|4349.5|4349.5|0
1638967740000|2021-12-08 12:49:00|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|0
1638967780000|2021-12-08 12:49:40|4349.74|4349.74|4349.25|4349.25|4349.74|4349.74|4349.25|4349.25|0
1638967790000|2021-12-08 12:49:50|4349.19|4349.19|4350.18|4350.18|4350.18|4350.18|4349.19|4349.19|0
1638967800000|2021-12-08 12:50:00|4350.5|4350.5|4350.5|4350.5|4350.5|4350.5|4350.5|4350.5|0
1638967810000|2021-12-08 12:50:10|4350.34|4350.34|4350.19|4350.19|4350.5|4350.5|4350.19|4350.19|0
1638967820000|2021-12-08 12:50:20|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|0
1638967830000|2021-12-08 12:50:30|4349.56|4349.56|4349.41|4349.41|4349.56|4349.56|4349.41|4349.41|0
1638967860000|2021-12-08 12:51:00|4349.72|4349.72|4349.72|4349.72|4349.72|4349.72|4349.72|4349.72|0
1638967870000|2021-12-08 12:51:10|4349.77|4349.77|4350.08|4350.08|4350.08|4350.08|4349.77|4349.77|0
1638967880000|2021-12-08 12:51:20|4349.46|4349.46|4349.44|4349.44|4349.46|4349.46|4349.44|4349.44|0
1638967890000|2021-12-08 12:51:30|4349.13|4349.13|4349.44|4349.44|4349.44|4349.44|4349.13|4349.13|0
1638967900000|2021-12-08 12:51:40|4349.34|4349.34|4349.44|4349.44|4349.44|4349.44|4349.25|4349.25|0
1638967910000|2021-12-08 12:51:50|4349.53|4349.53|4349.31|4349.31|4349.62|4349.62|4349.31|4349.31|0
1638967920000|2021-12-08 12:52:00|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|0
1638967940000|2021-12-08 12:52:20|4349.85|4349.85|4349.85|4349.85|4349.85|4349.85|4349.85|4349.85|0
1638967960000|2021-12-08 12:52:40|4349.7|4349.7|4349.38|4349.38|4349.7|4349.7|4349.07|4349.07|0
1638967990000|2021-12-08 12:53:10|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|0
1638968000000|2021-12-08 12:53:20|4349.08|4349.08|4349.12|4349.12|4349.12|4349.12|4349.08|4349.08|0
1638968020000|2021-12-08 12:53:40|4349.23|4349.23|4348.3|4348.3|4349.23|4349.23|4348.3|4348.3|0
1638968030000|2021-12-08 12:53:50|4348.36|4348.36|4348.47|4348.47|4348.47|4348.47|4348.36|4348.36|0
1638968040000|2021-12-08 12:54:00|4348.79|4348.79|4348.32|4348.32|4348.79|4348.79|4348.32|4348.32|0
1638968060000|2021-12-08 12:54:20|4348.17|4348.17|4348.17|4348.17|4348.17|4348.17|4348.17|4348.17|0
1638968070000|2021-12-08 12:54:30|4348.21|4348.21|4348.21|4348.21|4348.21|4348.21|4348.21|4348.21|0
1638968100000|2021-12-08 12:55:00|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|0
1638968110000|2021-12-08 12:55:10|4348.15|4348.15|4348.15|4348.15|4348.15|4348.15|4348.15|4348.15|0
1638968120000|2021-12-08 12:55:20|4347.84|4347.84|4348.46|4348.46|4348.46|4348.46|4347.84|4347.84|0
1638968130000|2021-12-08 12:55:30|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|0
1638968140000|2021-12-08 12:55:40|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|0
1638968150000|2021-12-08 12:55:50|4348.09|4348.09|4348.09|4348.09|4348.09|4348.09|4348.09|4348.09|0
1638968160000|2021-12-08 12:56:00|4348.28|4348.28|4348.52|4348.52|4348.52|4348.52|4348.21|4348.21|0
1638968170000|2021-12-08 12:56:10|4348.57|4348.57|4348.48|4348.48|4348.57|4348.57|4348.48|4348.48|0
1638968200000|2021-12-08 12:56:40|4348.63|4348.63|4349.1|4349.1|4349.1|4349.1|4348.63|4348.63|0
1638968220000|2021-12-08 12:57:00|4349.25|4349.25|4349.1|4349.1|4349.25|4349.25|4349.1|4349.1|0
1638968230000|2021-12-08 12:57:10|4348.47|4348.47|4348.47|4348.47|4348.47|4348.47|4348.47|4348.47|0
1638968250000|2021-12-08 12:57:30|4348.59|4348.59|4348.38|4348.38|4348.59|4348.59|4348.38|4348.38|0
1638968260000|2021-12-08 12:57:40|4348.32|4348.32|4348.26|4348.26|4348.32|4348.32|4348.26|4348.26|0
1638968270000|2021-12-08 12:57:50|4348.32|4348.32|4348.41|4348.41|4348.41|4348.41|4348.32|4348.32|0
1638968280000|2021-12-08 12:58:00|4348.72|4348.72|4348.72|4348.72|4348.72|4348.72|4348.72|4348.72|0
1638968290000|2021-12-08 12:58:10|4348.66|4348.66|4348.6|4348.6|4348.66|4348.66|4348.6|4348.6|0
1638968300000|2021-12-08 12:58:20|4348.92|4348.92|4348.92|4348.92|4348.92|4348.92|4348.92|4348.92|0
1638968320000|2021-12-08 12:58:40|4349.23|4349.23|4350.16|4350.16|4350.16|4350.16|4349.23|4349.23|0
1638968340000|2021-12-08 12:59:00|4350.18|4350.18|4350.15|4350.15|4350.18|4350.18|4350.09|4350.09|0
1638968350000|2021-12-08 12:59:10|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|0
1638968370000|2021-12-08 12:59:30|4350.72|4350.72|4350.69|4350.69|4350.72|4350.72|4350.69|4350.69|0
1638968380000|2021-12-08 12:59:40|4350.85|4350.85|4350.85|4350.85|4350.85|4350.85|4350.85|4350.85|0
1638968390000|2021-12-08 12:59:50|4350.82|4350.82|4350.67|4350.67|4350.82|4350.82|4350.67|4350.67|0
1638968400000|2021-12-08 13:00:00|4350.4|4350.4|4350.33|4350.33|4350.4|4350.4|4350.33|4350.33|0
1638968410000|2021-12-08 13:00:10|4350.37|4350.37|4350.46|4350.46|4350.46|4350.46|4350.37|4350.37|0
1638968470000|2021-12-08 13:01:10|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|0
1638968480000|2021-12-08 13:01:20|4350|4350|4349.06|4349.06|4350|4350|4349.06|4349.06|0
1638968490000|2021-12-08 13:01:30|4348.75|4348.75|4348.75|4348.75|4348.75|4348.75|4348.75|4348.75|0
1638968520000|2021-12-08 13:02:00|4348.44|4348.44|4348.28|4348.28|4348.44|4348.44|4348.28|4348.28|0
1638968530000|2021-12-08 13:02:10|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|0
1638968550000|2021-12-08 13:02:30|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|0
1638968570000|2021-12-08 13:02:50|4348.15|4348.15|4348.21|4348.21|4348.21|4348.21|4348.15|4348.15|0
1638968580000|2021-12-08 13:03:00|4348.53|4348.53|4348.84|4348.84|4348.84|4348.84|4348.53|4348.53|0
1638968600000|2021-12-08 13:03:20|4349.14|4349.14|4349.14|4349.14|4349.14|4349.14|4349.14|4349.14|0
1638968610000|2021-12-08 13:03:30|4349.46|4349.46|4349.77|4349.77|4349.77|4349.77|4349.46|4349.46|0
1638968630000|2021-12-08 13:03:50|4349.92|4349.92|4350.08|4350.08|4350.24|4350.24|4349.92|4349.92|0
1638968660000|2021-12-08 13:04:20|4350.39|4350.39|4350.71|4350.71|4351.02|4351.02|4350.39|4350.39|0
1638968680000|2021-12-08 13:04:40|4350.39|4350.39|4350.24|4350.24|4350.39|4350.39|4350.24|4350.24|0
1638968700000|2021-12-08 13:05:00|4350.39|4350.39|4350.24|4350.24|4350.39|4350.39|4350.24|4350.24|0
1638968740000|2021-12-08 13:05:40|4349.93|4349.93|4349.3|4349.3|4349.93|4349.93|4349.3|4349.3|0
1638968750000|2021-12-08 13:05:50|4349.15|4349.15|4349.26|4349.26|4349.3|4349.3|4349.15|4349.15|0
1638968760000|2021-12-08 13:06:00|4349.11|4349.11|4349.11|4349.11|4349.11|4349.11|4349.11|4349.11|0
1638968770000|2021-12-08 13:06:10|4349.29|4349.29|4349.2|4349.2|4349.29|4349.29|4349.11|4349.11|0
1638968780000|2021-12-08 13:06:20|4349.05|4349.05|4349.05|4349.05|4349.05|4349.05|4349.05|4349.05|0
1638968790000|2021-12-08 13:06:30|4348.74|4348.74|4348.74|4348.74|4348.74|4348.74|4348.74|4348.74|0
1638968820000|2021-12-08 13:07:00|4348.81|4348.81|4348.81|4348.81|4348.81|4348.81|4348.81|4348.81|0
1638968830000|2021-12-08 13:07:10|4348.75|4348.75|4348.75|4348.75|4348.75|4348.75|4348.75|4348.75|0
1638968860000|2021-12-08 13:07:40|4348.93|4348.93|4349.3|4349.3|4349.3|4349.3|4348.93|4348.93|0
1638968870000|2021-12-08 13:07:50|4349.54|4349.54|4349.73|4349.73|4349.73|4349.73|4349.48|4349.48|0
1638968880000|2021-12-08 13:08:00|4349.79|4349.79|4349.94|4349.94|4349.97|4349.97|4349.79|4349.79|0
1638968890000|2021-12-08 13:08:10|4350.18|4350.18|4349.82|4349.82|4350.3|4350.3|4349.82|4349.82|0
1638968900000|2021-12-08 13:08:20|4350.45|4350.45|4350.7|4350.7|4350.76|4350.76|4350.45|4350.45|0
1638968930000|2021-12-08 13:08:50|4351.02|4351.02|4351.02|4351.02|4351.02|4351.02|4351.02|4351.02|0
1638968940000|2021-12-08 13:09:00|4351.17|4351.17|4350.71|4350.71|4351.17|4351.17|4350.71|4350.71|0
1638968970000|2021-12-08 13:09:30|4351.02|4351.02|4351.02|4351.02|4351.02|4351.02|4351.02|4351.02|0
1638968990000|2021-12-08 13:09:50|4350.39|4350.39|4349.77|4349.77|4350.39|4350.39|4349.77|4349.77|0
1638969000000|2021-12-08 13:10:00|4349.92|4349.92|4350.54|4350.54|4350.54|4350.54|4349.92|4349.92|0
1638969010000|2021-12-08 13:10:10|4350.39|4350.39|4350.27|4350.27|4350.39|4350.39|4350.21|4350.21|0
1638969020000|2021-12-08 13:10:20|4349.96|4349.96|4350|4350|4350|4350|4349.96|4349.96|0
1638969030000|2021-12-08 13:10:30|4349.94|4349.94|4349.99|4349.99|4349.99|4349.99|4349.94|4349.94|0
1638969040000|2021-12-08 13:10:40|4349.93|4349.93|4349.67|4349.67|4349.93|4349.93|4349.62|4349.62|0
1638969050000|2021-12-08 13:10:50|4349.98|4349.98|4349.98|4349.98|4349.98|4349.98|4349.98|4349.98|0
1638969060000|2021-12-08 13:11:00|4350.13|4350.13|4350.61|4350.61|4350.61|4350.61|4350.13|4350.13|0
1638969080000|2021-12-08 13:11:20|4350.77|4350.77|4350.77|4350.77|4350.77|4350.77|4350.77|4350.77|0
1638969090000|2021-12-08 13:11:30|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|0
1638969100000|2021-12-08 13:11:40|4350.83|4350.83|4351.05|4351.05|4351.05|4351.05|4350.81|4350.81|0
1638969110000|2021-12-08 13:11:50|4350.89|4350.89|4350.58|4350.58|4350.89|4350.89|4350.58|4350.58|0
1638969140000|2021-12-08 13:12:20|4350.64|4350.64|4350.64|4350.64|4350.64|4350.64|4350.64|4350.64|0
1638969160000|2021-12-08 13:12:40|4350.49|4350.49|4350.17|4350.17|4350.49|4350.49|4350.17|4350.17|0
1638969170000|2021-12-08 13:12:50|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|0
1638969180000|2021-12-08 13:13:00|4349.39|4349.39|4348.78|4348.78|4349.39|4349.39|4348.78|4348.78|0
1638969190000|2021-12-08 13:13:10|4348.93|4348.93|4348.93|4348.93|4348.93|4348.93|4348.93|4348.93|0
1638969220000|2021-12-08 13:13:40|4348.78|4348.78|4348.93|4348.93|4348.93|4348.93|4348.78|4348.78|0
1638969240000|2021-12-08 13:14:00|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|0
1638969280000|2021-12-08 13:14:40|4348.93|4348.93|4348.93|4348.93|4348.93|4348.93|4348.93|4348.93|0
1638969290000|2021-12-08 13:14:50|4349.24|4349.24|4349.55|4349.55|4349.55|4349.55|4349.24|4349.24|0
1638969300000|2021-12-08 13:15:00|4349.24|4349.24|4349.28|4349.28|4349.28|4349.28|4349.24|4349.24|0
1638969310000|2021-12-08 13:15:10|4349.13|4349.13|4349.13|4349.13|4349.13|4349.13|4349.13|4349.13|0
1638969320000|2021-12-08 13:15:20|4349.44|4349.44|4349.76|4349.76|4349.76|4349.76|4349.44|4349.44|0
1638969330000|2021-12-08 13:15:30|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|0
1638969340000|2021-12-08 13:15:40|4349.6|4349.6|4349.6|4349.6|4349.6|4349.6|4349.6|4349.6|0
1638969360000|2021-12-08 13:16:00|4349.48|4349.48|4349.81|4349.81|4349.81|4349.81|4349.24|4349.24|0
1638969370000|2021-12-08 13:16:10|4349.96|4349.96|4350.17|4350.17|4350.17|4350.17|4349.96|4349.96|0
1638969380000|2021-12-08 13:16:20|4350.23|4350.23|4350.23|4350.23|4350.23|4350.23|4350.23|4350.23|0
1638969400000|2021-12-08 13:16:40|4350.41|4350.41|4350.41|4350.41|4350.41|4350.41|4350.41|4350.41|0
1638969410000|2021-12-08 13:16:50|4350.71|4350.71|4350.83|4350.83|4350.83|4350.83|4350.71|4350.71|0
1638969420000|2021-12-08 13:17:00|4351.01|4351.01|4351.4|4351.4|4351.4|4351.4|4351.01|4351.01|0
1638969430000|2021-12-08 13:17:10|4351.51|4351.51|4352.14|4352.14|4352.14|4352.14|4351.51|4351.51|0
1638969440000|2021-12-08 13:17:20|4352.23|4352.23|4352.48|4352.48|4352.48|4352.48|4352.23|4352.23|0
1638969450000|2021-12-08 13:17:30|4352.32|4352.32|4352.35|4352.35|4352.35|4352.35|4352.17|4352.17|0
1638969460000|2021-12-08 13:17:40|4352.4|4352.4|4352.4|4352.4|4352.4|4352.4|4352.4|4352.4|0
1638969470000|2021-12-08 13:17:50|4352.56|4352.56|4352.56|4352.56|4352.56|4352.56|4352.56|4352.56|0
1638969480000|2021-12-08 13:18:00|4352.87|4352.87|4352.81|4352.81|4352.87|4352.87|4352.81|4352.81|0
1638969520000|2021-12-08 13:18:40|4352.66|4352.66|4352.01|4352.01|4352.66|4352.66|4351.83|4351.83|0
1638969530000|2021-12-08 13:18:50|4352.07|4352.07|4352.01|4352.01|4352.07|4352.07|4352.01|4352.01|0
1638969590000|2021-12-08 13:19:50|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|0
1638969610000|2021-12-08 13:20:10|4353.35|4353.35|4353.44|4353.44|4353.44|4353.44|4353.35|4353.35|0
1638969620000|2021-12-08 13:20:20|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|0
1638969640000|2021-12-08 13:20:40|4353.37|4353.37|4353.22|4353.22|4353.37|4353.37|4353.22|4353.22|0
1638969700000|2021-12-08 13:21:40|4353.37|4353.37|4353.83|4353.83|4353.83|4353.83|4353.37|4353.37|0
1638969710000|2021-12-08 13:21:50|4353.66|4353.66|4353.54|4353.54|4353.66|4353.66|4353.54|4353.54|0
1638969720000|2021-12-08 13:22:00|4354.47|4354.47|4354.25|4354.25|4354.78|4354.78|4354.1|4354.1|0
1638969740000|2021-12-08 13:22:20|4353.94|4353.94|4353.85|4353.85|4353.94|4353.94|4353.85|4353.85|0
1638969750000|2021-12-08 13:22:30|4354.16|4354.16|4354.47|4354.47|4354.47|4354.47|4354.16|4354.16|0
1638969780000|2021-12-08 13:23:00|4354.45|4354.45|4353.83|4353.83|4354.45|4354.45|4353.83|4353.83|0
1638969790000|2021-12-08 13:23:10|4354.46|4354.46|4353.83|4353.83|4354.46|4354.46|4353.83|4353.83|0
1638969820000|2021-12-08 13:23:40|4354.14|4354.14|4353.74|4353.74|4354.14|4354.14|4353.74|4353.74|0
1638969830000|2021-12-08 13:23:50|4353.43|4353.43|4354.09|4354.09|4354.09|4354.09|4353.43|4353.43|0
1638969840000|2021-12-08 13:24:00|4354.27|4354.27|4353.9|4353.9|4354.27|4354.27|4353.9|4353.9|0
1638969860000|2021-12-08 13:24:20|4353.58|4353.58|4353.43|4353.43|4353.58|4353.58|4353.27|4353.27|0
1638969870000|2021-12-08 13:24:30|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|0
1638969890000|2021-12-08 13:24:50|4353.55|4353.55|4354.76|4354.76|4354.76|4354.76|4353.55|4353.55|0
1638969900000|2021-12-08 13:25:00|4354.85|4354.85|4354.94|4354.94|4354.97|4354.97|4354.85|4354.85|0
1638969910000|2021-12-08 13:25:10|4354.79|4354.79|4354.94|4354.94|4354.94|4354.94|4354.79|4354.79|0
1638969930000|2021-12-08 13:25:30|4355.1|4355.1|4355.1|4355.1|4355.1|4355.1|4355.1|4355.1|0
1638969950000|2021-12-08 13:25:50|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|0
1638969970000|2021-12-08 13:26:10|4354.76|4354.76|4354.67|4354.67|4354.94|4354.94|4354.67|4354.67|0
1638970030000|2021-12-08 13:27:10|4354.35|4354.35|4353.73|4353.73|4354.35|4354.35|4353.58|4353.58|0
1638970040000|2021-12-08 13:27:20|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|0
1638970050000|2021-12-08 13:27:30|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|0
1638970060000|2021-12-08 13:27:40|4352.85|4352.85|4352.85|4352.85|4352.85|4352.85|4352.85|4352.85|0
1638970070000|2021-12-08 13:27:50|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|0
1638970080000|2021-12-08 13:28:00|4352.94|4352.94|4352.01|4352.01|4352.94|4352.94|4352.01|4352.01|0
1638970090000|2021-12-08 13:28:10|4351.91|4351.91|4351.91|4351.91|4351.91|4351.91|4351.91|4351.91|0
1638970110000|2021-12-08 13:28:30|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|0
1638970120000|2021-12-08 13:28:40|4351.72|4351.72|4351.41|4351.41|4351.72|4351.72|4351.41|4351.41|0
1638970140000|2021-12-08 13:29:00|4351.26|4351.26|4351.26|4351.26|4351.26|4351.26|4351.26|4351.26|0
1638970150000|2021-12-08 13:29:10|4350.95|4350.95|4350.95|4350.95|4350.95|4350.95|4350.95|4350.95|0
1638970160000|2021-12-08 13:29:20|4350.64|4350.64|4350.55|4350.55|4350.64|4350.64|4350.55|4350.55|0
1638970170000|2021-12-08 13:29:30|4350.23|4350.23|4350.23|4350.23|4350.55|4350.55|4350.23|4350.23|0
1638970180000|2021-12-08 13:29:40|4350.08|4350.08|4350.71|4350.71|4350.71|4350.71|4350.08|4350.08|0
1638970190000|2021-12-08 13:29:50|4350.78|4350.78|4351.09|4351.09|4351.09|4351.09|4350.78|4350.78|0
1638970200000|2021-12-08 13:30:00|4351.15|4351.15|4351.46|4351.46|4351.77|4351.77|4351.15|4351.15|0
1638970210000|2021-12-08 13:30:10|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|0
1638970220000|2021-12-08 13:30:20|4351.15|4351.15|4350.84|4350.84|4351.15|4351.15|4350.84|4350.84|0
1638970230000|2021-12-08 13:30:30|4350.53|4350.53|4350.35|4350.35|4350.53|4350.53|4350.35|4350.35|0
1638970240000|2021-12-08 13:30:40|4349.58|4349.58|4349.58|4349.58|4349.58|4349.58|4349.58|4349.58|0
1638970250000|2021-12-08 13:30:50|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|0
1638970270000|2021-12-08 13:31:10|4349.27|4349.27|4348.96|4348.96|4349.27|4349.27|4348.96|4348.96|0
1638970290000|2021-12-08 13:31:30|4349.27|4349.27|4349.42|4349.42|4349.42|4349.42|4349.27|4349.27|0
1638970300000|2021-12-08 13:31:40|4349.66|4349.66|4349.58|4349.58|4349.73|4349.73|4349.42|4349.42|0
1638970310000|2021-12-08 13:31:50|4349.49|4349.49|4349.49|4349.49|4349.49|4349.49|4349.49|4349.49|0
1638970320000|2021-12-08 13:32:00|4349.79|4349.79|4350.1|4350.1|4350.16|4350.16|4349.79|4349.79|0
1638970330000|2021-12-08 13:32:10|4350.25|4350.25|4350.25|4350.25|4350.25|4350.25|4350.25|4350.25|0
1638970350000|2021-12-08 13:32:30|4350.41|4350.41|4350.41|4350.41|4350.41|4350.41|4350.41|4350.41|0
1638970360000|2021-12-08 13:32:40|4350.25|4350.25|4350.88|4350.88|4350.88|4350.88|4350.25|4350.25|0
1638970370000|2021-12-08 13:32:50|4351.5|4351.5|4351.66|4351.66|4351.75|4351.75|4351.44|4351.44|0
1638970380000|2021-12-08 13:33:00|4351.81|4351.81|4351.96|4351.96|4351.96|4351.96|4351.81|4351.81|0
1638970390000|2021-12-08 13:33:10|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|0
1638970410000|2021-12-08 13:33:30|4352.53|4352.53|4352.55|4352.55|4352.59|4352.59|4352.53|4352.53|0
1638970420000|2021-12-08 13:33:40|4352.49|4352.49|4352.03|4352.03|4352.49|4352.49|4351.99|4351.99|0
1638970430000|2021-12-08 13:33:50|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|0
1638970440000|2021-12-08 13:34:00|4352.42|4352.42|4352.05|4352.05|4352.58|4352.58|4352.05|4352.05|0
1638970450000|2021-12-08 13:34:10|4352.01|4352.01|4351.97|4351.97|4352.01|4352.01|4351.97|4351.97|0
1638970460000|2021-12-08 13:34:20|4352.28|4352.28|4353.22|4353.22|4353.22|4353.22|4352.28|4352.28|0
1638970470000|2021-12-08 13:34:30|4353.28|4353.28|4353.34|4353.34|4353.34|4353.34|4353.28|4353.28|0
1638970480000|2021-12-08 13:34:40|4353.49|4353.49|4352.87|4352.87|4353.49|4353.49|4352.87|4352.87|0
1638970500000|2021-12-08 13:35:00|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|0
1638970510000|2021-12-08 13:35:10|4352.38|4352.38|4352.53|4352.53|4352.84|4352.84|4352.38|4352.38|0
1638970550000|2021-12-08 13:35:50|4352.38|4352.38|4352.56|4352.56|4352.56|4352.56|4352.38|4352.38|0
1638970560000|2021-12-08 13:36:00|4352.58|4352.58|4352.89|4352.89|4352.89|4352.89|4352.49|4352.49|0
1638970570000|2021-12-08 13:36:10|4353.07|4353.07|4353.21|4353.21|4353.21|4353.21|4352.9|4352.9|0
1638970610000|2021-12-08 13:36:50|4353.52|4353.52|4353.83|4353.83|4353.83|4353.83|4353.52|4353.52|0
1638970620000|2021-12-08 13:37:00|4353.52|4353.52|4353.82|4353.82|4353.82|4353.82|4353.52|4353.52|0
1638970640000|2021-12-08 13:37:20|4353.94|4353.94|4353.87|4353.87|4353.94|4353.94|4353.87|4353.87|0
1638970650000|2021-12-08 13:37:30|4354.18|4354.18|4354.18|4354.18|4354.18|4354.18|4354.18|4354.18|0
1638970660000|2021-12-08 13:37:40|4354.49|4354.49|4354.49|4354.49|4354.49|4354.49|4354.49|4354.49|0
1638970680000|2021-12-08 13:38:00|4354.81|4354.81|4354.65|4354.65|4354.96|4354.96|4354.65|4354.65|0
1638970700000|2021-12-08 13:38:20|4355.12|4355.12|4355.28|4355.28|4355.28|4355.28|4355.12|4355.12|0
1638970710000|2021-12-08 13:38:30|4355.58|4355.58|4355.58|4355.58|4355.58|4355.58|4355.58|4355.58|0
1638970750000|2021-12-08 13:39:10|4355.9|4355.9|4356.37|4356.37|4356.52|4356.52|4355.9|4355.9|0
1638970760000|2021-12-08 13:39:20|4356.49|4356.49|4354.81|4354.81|4356.49|4356.49|4354.81|4354.81|0
1638970770000|2021-12-08 13:39:30|4354.85|4354.85|4355.44|4355.44|4355.44|4355.44|4354.85|4354.85|0
1638970790000|2021-12-08 13:39:50|4355.13|4355.13|4355.13|4355.13|4355.13|4355.13|4355.13|4355.13|0
1638970800000|2021-12-08 13:40:00|4354.51|4354.51|4354.51|4354.51|4354.82|4354.82|4354.51|4354.51|0
1638970810000|2021-12-08 13:40:10|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|0
1638970830000|2021-12-08 13:40:30|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|0
1638970850000|2021-12-08 13:40:50|4355.3|4355.3|4355.46|4355.46|4355.61|4355.61|4355.3|4355.3|0
1638970870000|2021-12-08 13:41:10|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|0
1638970880000|2021-12-08 13:41:20|4355.57|4355.57|4355.57|4355.57|4355.57|4355.57|4355.57|4355.57|0
1638970890000|2021-12-08 13:41:30|4355.88|4355.88|4355.73|4355.73|4355.88|4355.88|4355.73|4355.73|0
1638970900000|2021-12-08 13:41:40|4355.67|4355.67|4355.67|4355.67|4355.67|4355.67|4355.67|4355.67|0
1638970910000|2021-12-08 13:41:50|4355.57|4355.57|4356.45|4356.45|4357.23|4357.23|4355.48|4355.48|0
1638970920000|2021-12-08 13:42:00|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|0
1638970930000|2021-12-08 13:42:10|4356.57|4356.57|4356.69|4356.69|4356.69|4356.69|4356.57|4356.57|0
1638970940000|2021-12-08 13:42:20|4356.57|4356.57|4356.57|4356.57|4356.57|4356.57|4356.57|4356.57|0
1638970950000|2021-12-08 13:42:30|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|0
1638970970000|2021-12-08 13:42:50|4356.45|4356.45|4356.45|4356.45|4356.45|4356.45|4356.45|4356.45|0
1638970980000|2021-12-08 13:43:00|4356.6|4356.6|4356.6|4356.6|4356.6|4356.6|4356.6|4356.6|0
1638970990000|2021-12-08 13:43:10|4356.57|4356.57|4356.57|4356.57|4356.57|4356.57|4356.57|4356.57|0
1638971000000|2021-12-08 13:43:20|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|0
1638971010000|2021-12-08 13:43:30|4356.4|4356.4|4356.37|4356.37|4356.4|4356.4|4356.37|4356.37|0
1638971020000|2021-12-08 13:43:40|4356.22|4356.22|4356.07|4356.07|4356.22|4356.22|4356.07|4356.07|0
1638971030000|2021-12-08 13:43:50|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|0
1638971050000|2021-12-08 13:44:10|4356.09|4356.09|4356.09|4356.09|4356.09|4356.09|4356|4356|0
1638971060000|2021-12-08 13:44:20|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|0
1638971070000|2021-12-08 13:44:30|4356.07|4356.07|4356.09|4356.09|4356.09|4356.09|4356.07|4356.07|0
1638971090000|2021-12-08 13:44:50|4355.94|4355.94|4355.78|4355.78|4356.09|4356.09|4355.78|4355.78|0
1638971100000|2021-12-08 13:45:00|4355.72|4355.72|4355.63|4355.63|4355.72|4355.72|4355.6|4355.6|0
1638971110000|2021-12-08 13:45:10|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|0
1638971120000|2021-12-08 13:45:20|4355.32|4355.32|4354.54|4354.54|4355.32|4355.32|4354.54|4354.54|0
1638971150000|2021-12-08 13:45:50|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|0
1638971170000|2021-12-08 13:46:10|4354.67|4354.67|4354.55|4354.55|4354.67|4354.67|4354.55|4354.55|0
1638971180000|2021-12-08 13:46:20|4354.61|4354.61|4354.61|4354.61|4354.61|4354.61|4354.61|4354.61|0
1638971190000|2021-12-08 13:46:30|4354.93|4354.93|4354.93|4354.93|4354.93|4354.93|4354.93|4354.93|0
1638971200000|2021-12-08 13:46:40|4355.64|4355.64|4356.37|4356.37|4356.37|4356.37|4355.64|4355.64|0
1638971210000|2021-12-08 13:46:50|4356.06|4356.06|4355.91|4355.91|4356.06|4356.06|4355.91|4355.91|0
1638971220000|2021-12-08 13:47:00|4355.6|4355.6|4355.29|4355.29|4355.6|4355.6|4355.29|4355.29|0
1638971260000|2021-12-08 13:47:40|4355.35|4355.35|4355.35|4355.35|4355.35|4355.35|4355.35|4355.35|0
1638971270000|2021-12-08 13:47:50|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|0
1638971290000|2021-12-08 13:48:10|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|0
1638971300000|2021-12-08 13:48:20|4354.89|4354.89|4354.89|4354.89|4354.89|4354.89|4354.89|4354.89|0
1638971310000|2021-12-08 13:48:30|4354.91|4354.91|4354.96|4354.96|4354.96|4354.96|4354.91|4354.91|0
1638971340000|2021-12-08 13:49:00|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|4354.47|4354.47|0
1638971360000|2021-12-08 13:49:20|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|0
1638971380000|2021-12-08 13:49:40|4355.02|4355.02|4354.84|4354.84|4355.02|4355.02|4354.84|4354.84|0
1638971390000|2021-12-08 13:49:50|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|0
1638971400000|2021-12-08 13:50:00|4354.9|4354.9|4355.37|4355.37|4355.37|4355.37|4354.9|4354.9|0
1638971410000|2021-12-08 13:50:10|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|0
1638971420000|2021-12-08 13:50:20|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|0
1638971430000|2021-12-08 13:50:30|4356.14|4356.14|4356.7|4356.7|4356.7|4356.7|4356.14|4356.14|0
1638971440000|2021-12-08 13:50:40|4356.64|4356.64|4356.95|4356.95|4356.95|4356.95|4356.64|4356.64|0
1638971450000|2021-12-08 13:50:50|4356.64|4356.64|4356.64|4356.64|4356.95|4356.95|4356.64|4356.64|0
1638971460000|2021-12-08 13:51:00|4356.82|4356.82|4356.98|4356.98|4356.98|4356.98|4356.82|4356.82|0
1638971470000|2021-12-08 13:51:10|4357.03|4357.03|4356.72|4356.72|4357.03|4357.03|4356.72|4356.72|0
1638971480000|2021-12-08 13:51:20|4357.03|4357.03|4356.72|4356.72|4357.03|4357.03|4356.72|4356.72|0
1638971490000|2021-12-08 13:51:30|4356.57|4356.57|4356.59|4356.59|4356.59|4356.59|4356.57|4356.57|0
1638971500000|2021-12-08 13:51:40|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|0
1638971520000|2021-12-08 13:52:00|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|0
1638971550000|2021-12-08 13:52:30|4356.76|4356.76|4356.58|4356.58|4356.76|4356.76|4356.58|4356.58|0
1638971560000|2021-12-08 13:52:40|4356.64|4356.64|4356.52|4356.52|4356.64|4356.64|4356.52|4356.52|0
1638971570000|2021-12-08 13:52:50|4356.37|4356.37|4356.21|4356.21|4356.37|4356.37|4356.21|4356.21|0
1638971580000|2021-12-08 13:53:00|4355.9|4355.9|4354.34|4354.34|4355.9|4355.9|4354.34|4354.34|0
1638971590000|2021-12-08 13:53:10|4354.49|4354.49|4353.87|4353.87|4354.49|4354.49|4353.87|4353.87|0
1638971600000|2021-12-08 13:53:20|4353.93|4353.93|4353.93|4353.93|4353.93|4353.93|4353.93|4353.93|0
1638971610000|2021-12-08 13:53:30|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|0
1638971630000|2021-12-08 13:53:50|4353.38|4353.38|4353.12|4353.12|4353.38|4353.38|4353.07|4353.07|0
1638971640000|2021-12-08 13:54:00|4352.97|4352.97|4352.66|4352.66|4352.97|4352.97|4352.66|4352.66|0
1638971650000|2021-12-08 13:54:10|4352.82|4352.82|4352.73|4352.73|4352.82|4352.82|4352.73|4352.73|0
1638971660000|2021-12-08 13:54:20|4352.7|4352.7|4353.64|4353.64|4353.64|4353.64|4352.7|4352.7|0
1638971670000|2021-12-08 13:54:30|4353.49|4353.49|4353.49|4353.49|4353.49|4353.49|4353.49|4353.49|0
1638971680000|2021-12-08 13:54:40|4353.18|4353.18|4353.18|4353.18|4353.18|4353.18|4353.18|4353.18|0
1638971690000|2021-12-08 13:54:50|4352.77|4352.77|4353.64|4353.64|4353.64|4353.64|4352.71|4352.71|0
1638971700000|2021-12-08 13:55:00|4353.52|4353.52|4353.52|4353.52|4353.52|4353.52|4353.52|4353.52|0
1638971710000|2021-12-08 13:55:10|4353.83|4353.83|4354.45|4354.45|4354.45|4354.45|4353.83|4353.83|0
1638971730000|2021-12-08 13:55:30|4354.49|4354.49|4354.49|4354.49|4354.49|4354.49|4354.49|4354.49|0
1638971740000|2021-12-08 13:55:40|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|0
1638971750000|2021-12-08 13:55:50|4355.58|4355.58|4355.58|4355.58|4355.58|4355.58|4355.58|4355.58|0
1638971760000|2021-12-08 13:56:00|4355.73|4355.73|4355.73|4355.73|4355.73|4355.73|4355.73|4355.73|0
1638971770000|2021-12-08 13:56:10|4355.61|4355.61|4355.77|4355.77|4355.77|4355.77|4355.61|4355.61|0
1638971780000|2021-12-08 13:56:20|4355.61|4355.61|4355.46|4355.46|4355.61|4355.61|4355.46|4355.46|0
1638971820000|2021-12-08 13:57:00|4355.4|4355.4|4355.25|4355.25|4355.4|4355.4|4355.25|4355.25|0
1638971830000|2021-12-08 13:57:10|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|0
1638971840000|2021-12-08 13:57:20|4355.41|4355.41|4355.41|4355.41|4355.41|4355.41|4355.41|4355.41|0
1638971850000|2021-12-08 13:57:30|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|0
1638971870000|2021-12-08 13:57:50|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|0
1638971880000|2021-12-08 13:58:00|4355.62|4355.62|4355.78|4355.78|4355.78|4355.78|4355.62|4355.62|0
1638971890000|2021-12-08 13:58:10|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|0
1638971900000|2021-12-08 13:58:20|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|0
1638971910000|2021-12-08 13:58:30|4356.11|4356.11|4355.53|4355.53|4356.11|4356.11|4355.49|4355.49|0
1638971930000|2021-12-08 13:58:50|4355.69|4355.69|4355.84|4355.84|4355.84|4355.84|4355.69|4355.69|0
1638971940000|2021-12-08 13:59:00|4356.11|4356.11|4356.25|4356.25|4356.25|4356.25|4356.11|4356.11|0
1638971960000|2021-12-08 13:59:20|4356.1|4356.1|4356.16|4356.16|4356.16|4356.16|4356.1|4356.1|0
1638971970000|2021-12-08 13:59:30|4356.01|4356.01|4355.92|4355.92|4356.01|4356.01|4355.85|4355.85|0
1638971980000|2021-12-08 13:59:40|4355.98|4355.98|4356.2|4356.2|4356.29|4356.29|4355.98|4355.98|0
1638971990000|2021-12-08 13:59:50|4356.39|4356.39|4356.69|4356.69|4356.69|4356.69|4356.39|4356.39|0
1638972000000|2021-12-08 14:00:00|4356.38|4356.38|4356.23|4356.23|4356.85|4356.85|4356.23|4356.23|0
1638972010000|2021-12-08 14:00:10|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|0
1638972020000|2021-12-08 14:00:20|4356.38|4356.38|4355.6|4355.6|4356.38|4356.38|4354.98|4354.98|0
1638972030000|2021-12-08 14:00:30|4355.69|4355.69|4356.32|4356.32|4356.32|4356.32|4355.69|4355.69|0
1638972040000|2021-12-08 14:00:40|4356.41|4356.41|4355.6|4355.6|4356.41|4356.41|4355.6|4355.6|0
1638972060000|2021-12-08 14:01:00|4355.29|4355.29|4355.29|4355.29|4355.29|4355.29|4355.29|4355.29|0
1638972070000|2021-12-08 14:01:10|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|0
1638972080000|2021-12-08 14:01:20|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|0
1638972090000|2021-12-08 14:01:30|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|0
1638972100000|2021-12-08 14:01:40|4356.29|4356.29|4356.37|4356.37|4356.37|4356.37|4356.29|4356.29|0
1638972120000|2021-12-08 14:02:00|4356.34|4356.34|4356.5|4356.5|4356.5|4356.5|4356.34|4356.34|0
1638972140000|2021-12-08 14:02:20|4356.19|4356.19|4355.57|4355.57|4356.19|4356.19|4355.56|4355.56|0
1638972150000|2021-12-08 14:02:30|4355.25|4355.25|4354.94|4354.94|4355.25|4355.25|4354.63|4354.63|0
1638972160000|2021-12-08 14:02:40|4354.32|4354.32|4353.86|4353.86|4354.32|4354.32|4353.86|4353.86|0
1638972170000|2021-12-08 14:02:50|4354.01|4354.01|4354.01|4354.01|4354.01|4354.01|4354.01|4354.01|0
1638972180000|2021-12-08 14:03:00|4354.32|4354.32|4354.95|4354.95|4354.95|4354.95|4354.32|4354.32|0
1638972190000|2021-12-08 14:03:10|4354.64|4354.64|4354.79|4354.79|4354.95|4354.95|4354.32|4354.32|0
1638972200000|2021-12-08 14:03:20|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|0
1638972210000|2021-12-08 14:03:30|4354.91|4354.91|4354.82|4354.82|4354.91|4354.91|4354.82|4354.82|0
1638972220000|2021-12-08 14:03:40|4354.73|4354.73|4354.94|4354.94|4354.94|4354.94|4354.73|4354.73|0
1638972230000|2021-12-08 14:03:50|4355|4355|4355.06|4355.06|4355.06|4355.06|4355|4355|0
1638972240000|2021-12-08 14:04:00|4355.18|4355.18|4354.77|4354.77|4355.18|4355.18|4354.77|4354.77|0
1638972250000|2021-12-08 14:04:10|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|0
1638972260000|2021-12-08 14:04:20|4354.83|4354.83|4354.89|4354.89|4354.89|4354.89|4354.83|4354.83|0
1638972270000|2021-12-08 14:04:30|4355.51|4355.51|4355.46|4355.46|4355.51|4355.51|4355.46|4355.46|0
1638972290000|2021-12-08 14:04:50|4355.77|4355.77|4355.84|4355.84|4355.92|4355.92|4355.77|4355.77|0
1638972300000|2021-12-08 14:05:00|4355.72|4355.72|4355.66|4355.66|4355.76|4355.76|4355.55|4355.55|0
1638972310000|2021-12-08 14:05:10|4355.98|4355.98|4356.29|4356.29|4356.29|4356.29|4355.98|4355.98|0
1638972320000|2021-12-08 14:05:20|4356.6|4356.6|4356.98|4356.98|4356.98|4356.98|4356.6|4356.6|0
1638972330000|2021-12-08 14:05:30|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|0
1638972340000|2021-12-08 14:05:40|4357.03|4357.03|4357.18|4357.18|4357.34|4357.34|4357.03|4357.03|0
1638972370000|2021-12-08 14:06:10|4356.87|4356.87|4356.87|4356.87|4356.87|4356.87|4356.87|4356.87|0
1638972390000|2021-12-08 14:06:30|4356.77|4356.77|4356.8|4356.8|4356.8|4356.8|4356.49|4356.49|0
1638972400000|2021-12-08 14:06:40|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|0
1638972420000|2021-12-08 14:07:00|4356.43|4356.43|4355.8|4355.8|4356.43|4356.43|4355.8|4355.8|0
1638972430000|2021-12-08 14:07:10|4355.65|4355.65|4355.5|4355.5|4355.65|4355.65|4355.5|4355.5|0
1638972450000|2021-12-08 14:07:30|4354.87|4354.87|4354.76|4354.76|4354.87|4354.87|4354.74|4354.74|0
1638972460000|2021-12-08 14:07:40|4354.67|4354.67|4354.7|4354.7|4354.7|4354.7|4354.67|4354.67|0
1638972470000|2021-12-08 14:07:50|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|0
1638972480000|2021-12-08 14:08:00|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|0
1638972490000|2021-12-08 14:08:10|4354.94|4354.94|4354.82|4354.82|4354.94|4354.94|4354.82|4354.82|0
1638972500000|2021-12-08 14:08:20|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|0
1638972550000|2021-12-08 14:09:10|4354.41|4354.41|4353.38|4353.38|4354.41|4354.41|4353.38|4353.38|0
1638972560000|2021-12-08 14:09:20|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|0
1638972570000|2021-12-08 14:09:30|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|0
1638972580000|2021-12-08 14:09:40|4353.86|4353.86|4354.16|4354.16|4354.16|4354.16|4353.86|4353.86|0
1638972590000|2021-12-08 14:09:50|4354.47|4354.47|4354.67|4354.67|4354.67|4354.67|4354.36|4354.36|0
1638972600000|2021-12-08 14:10:00|4354.82|4354.82|4354.82|4354.82|4354.82|4354.82|4354.82|4354.82|0
1638972610000|2021-12-08 14:10:10|4354.98|4354.98|4354.2|4354.2|4354.98|4354.98|4354.2|4354.2|0
1638972620000|2021-12-08 14:10:20|4354.29|4354.29|4354.34|4354.34|4354.34|4354.34|4354.29|4354.29|0
1638972640000|2021-12-08 14:10:40|4354.65|4354.65|4354.65|4354.65|4354.65|4354.65|4354.65|4354.65|0
1638972670000|2021-12-08 14:11:10|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|0
1638972690000|2021-12-08 14:11:30|4354.69|4354.69|4354.37|4354.37|4354.69|4354.69|4354.37|4354.37|0
1638972700000|2021-12-08 14:11:40|4353.75|4353.75|4354|4354|4354.06|4354.06|4353.75|4353.75|0
1638972710000|2021-12-08 14:11:50|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|0
1638972720000|2021-12-08 14:12:00|4353.54|4353.54|4353.58|4353.58|4353.58|4353.58|4353.54|4353.54|0
1638972730000|2021-12-08 14:12:10|4353.56|4353.56|4353.62|4353.62|4353.62|4353.62|4353.56|4353.56|0
1638972740000|2021-12-08 14:12:20|4353.71|4353.71|4353.43|4353.43|4353.92|4353.92|4353.43|4353.43|0
1638972780000|2021-12-08 14:13:00|4352.49|4352.49|4352.96|4352.96|4353.11|4353.11|4352.49|4352.49|0
1638972790000|2021-12-08 14:13:10|4353.02|4353.02|4353.14|4353.14|4353.14|4353.14|4353.02|4353.02|0
1638972800000|2021-12-08 14:13:20|4353.29|4353.29|4352.2|4352.2|4353.29|4353.29|4352.2|4352.2|0
1638972810000|2021-12-08 14:13:30|4352.35|4352.35|4352.73|4352.73|4352.73|4352.73|4352.11|4352.11|0
1638972820000|2021-12-08 14:13:40|4352.42|4352.42|4352.92|4352.92|4352.92|4352.92|4352.42|4352.42|0
1638972840000|2021-12-08 14:14:00|4352.61|4352.61|4352.83|4352.83|4352.83|4352.83|4352.2|4352.2|0
1638972850000|2021-12-08 14:14:10|4352.77|4352.77|4353.07|4353.07|4353.07|4353.07|4352.77|4352.77|0
1638972860000|2021-12-08 14:14:20|4353.15|4353.15|4352.85|4352.85|4353.15|4353.15|4352.85|4352.85|0
1638972870000|2021-12-08 14:14:30|4353.01|4353.01|4352.85|4352.85|4353.01|4353.01|4352.85|4352.85|0
1638972880000|2021-12-08 14:14:40|4352.7|4352.7|4353.28|4353.28|4353.28|4353.28|4352.66|4352.66|0
1638972890000|2021-12-08 14:14:50|4353.19|4353.19|4353.19|4353.19|4353.19|4353.19|4353.19|4353.19|0
1638972900000|2021-12-08 14:15:00|4353.21|4353.21|4353.27|4353.27|4353.27|4353.27|4353.21|4353.21|0
1638972940000|2021-12-08 14:15:40|4352.96|4352.96|4353.42|4353.42|4353.42|4353.42|4352.96|4352.96|0
1638972950000|2021-12-08 14:15:50|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|0
1638972970000|2021-12-08 14:16:10|4353.18|4353.18|4353.18|4353.18|4353.18|4353.18|4353.18|4353.18|0
1638972980000|2021-12-08 14:16:20|4352.86|4352.86|4353.18|4353.18|4353.18|4353.18|4352.86|4352.86|0
1638973000000|2021-12-08 14:16:40|4353.21|4353.21|4353.21|4353.21|4353.21|4353.21|4353.21|4353.21|0
1638973010000|2021-12-08 14:16:50|4353.3|4353.3|4353.62|4353.62|4353.62|4353.62|4353.3|4353.3|0
1638973020000|2021-12-08 14:17:00|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|0
1638973030000|2021-12-08 14:17:10|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|0
1638973050000|2021-12-08 14:17:30|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|0
1638973070000|2021-12-08 14:17:50|4353.87|4353.87|4353.71|4353.71|4353.87|4353.87|4353.71|4353.71|0
1638973080000|2021-12-08 14:18:00|4354.03|4354.03|4354.21|4354.21|4354.21|4354.21|4354.03|4354.03|0
1638973110000|2021-12-08 14:18:30|4354.52|4354.52|4354.41|4354.41|4354.56|4354.56|4354.41|4354.41|0
1638973140000|2021-12-08 14:19:00|4355.03|4355.03|4354.88|4354.88|4355.03|4355.03|4354.88|4354.88|0
1638973150000|2021-12-08 14:19:10|4354.92|4354.92|4354.84|4354.84|4354.92|4354.92|4354.84|4354.84|0
1638973160000|2021-12-08 14:19:20|4355.46|4355.46|4355.46|4355.46|4355.46|4355.46|4355.46|4355.46|0
1638973170000|2021-12-08 14:19:30|4354.84|4354.84|4355.27|4355.27|4355.27|4355.27|4354.84|4354.84|0
1638973180000|2021-12-08 14:19:40|4355.42|4355.42|4355.4|4355.4|4355.42|4355.42|4355.37|4355.37|0
1638973190000|2021-12-08 14:19:50|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|0
1638973210000|2021-12-08 14:20:10|4355.55|4355.55|4355.45|4355.45|4355.55|4355.55|4355.45|4355.45|0
1638973220000|2021-12-08 14:20:20|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|0
1638973230000|2021-12-08 14:20:30|4355.91|4355.91|4356.38|4356.38|4356.54|4356.54|4355.91|4355.91|0
1638973240000|2021-12-08 14:20:40|4356.69|4356.69|4356.38|4356.38|4356.69|4356.69|4356.38|4356.38|0
1638973250000|2021-12-08 14:20:50|4355.66|4355.66|4355.97|4355.97|4355.97|4355.97|4355.66|4355.66|0
1638973260000|2021-12-08 14:21:00|4355.66|4355.66|4355.57|4355.57|4355.66|4355.66|4355.26|4355.26|0
1638973270000|2021-12-08 14:21:10|4355.72|4355.72|4355.78|4355.78|4355.88|4355.88|4355.63|4355.63|0
1638973280000|2021-12-08 14:21:20|4355.9|4355.9|4355.74|4355.74|4355.9|4355.9|4355.74|4355.74|0
1638973300000|2021-12-08 14:21:40|4355.12|4355.12|4354.49|4354.49|4355.12|4355.12|4354.49|4354.49|0
1638973310000|2021-12-08 14:21:50|4355.12|4355.12|4355|4355|4355.12|4355.12|4354.85|4354.85|0
1638973330000|2021-12-08 14:22:10|4354.39|4354.39|4354.45|4354.45|4354.45|4354.45|4354.39|4354.39|0
1638973340000|2021-12-08 14:22:20|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|0
1638973350000|2021-12-08 14:22:30|4354.37|4354.37|4354.06|4354.06|4354.37|4354.37|4354.06|4354.06|0
1638973370000|2021-12-08 14:22:50|4354|4354|4353.82|4353.82|4354|4354|4353.82|4353.82|0
1638973380000|2021-12-08 14:23:00|4353.21|4353.21|4353.21|4353.21|4353.21|4353.21|4353.21|4353.21|0
1638973390000|2021-12-08 14:23:10|4353.3|4353.3|4353.67|4353.67|4353.67|4353.67|4353.3|4353.3|0
1638973420000|2021-12-08 14:23:40|4353.98|4353.98|4353.98|4353.98|4354.29|4354.29|4353.98|4353.98|0
1638973430000|2021-12-08 14:23:50|4353.7|4353.7|4353.79|4353.79|4353.79|4353.79|4353.7|4353.7|0
1638973440000|2021-12-08 14:24:00|4353.87|4353.87|4353.09|4353.09|4353.87|4353.87|4353.09|4353.09|0
1638973450000|2021-12-08 14:24:10|4352.78|4352.78|4352.78|4352.78|4352.78|4352.78|4352.78|4352.78|0
1638973490000|2021-12-08 14:24:50|4351.54|4351.54|4351.71|4351.71|4351.71|4351.71|4351.54|4351.54|0
1638973500000|2021-12-08 14:25:00|4351.62|4351.62|4352.19|4352.19|4352.25|4352.25|4351.62|4351.62|0
1638973520000|2021-12-08 14:25:20|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|0
1638973530000|2021-12-08 14:25:30|4352.4|4352.4|4352.19|4352.19|4352.4|4352.4|4352.19|4352.19|0
1638973540000|2021-12-08 14:25:40|4352.23|4352.23|4352.23|4352.23|4352.23|4352.23|4352.23|4352.23|0
1638973550000|2021-12-08 14:25:50|4352.29|4352.29|4352.29|4352.29|4352.29|4352.29|4352.29|4352.29|0
1638973570000|2021-12-08 14:26:10|4352.6|4352.6|4353.53|4353.53|4353.62|4353.62|4352.6|4352.6|0
1638973590000|2021-12-08 14:26:30|4353.84|4353.84|4354.15|4354.15|4354.15|4354.15|4353.84|4353.84|0
1638973600000|2021-12-08 14:26:40|4354.46|4354.46|4354.46|4354.46|4354.46|4354.46|4354.46|4354.46|0
1638973610000|2021-12-08 14:26:50|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|0
1638973620000|2021-12-08 14:27:00|4354.59|4354.59|4355.05|4355.05|4355.05|4355.05|4354.59|4354.59|0
1638973630000|2021-12-08 14:27:10|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|0
1638973640000|2021-12-08 14:27:20|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|0
1638973660000|2021-12-08 14:27:40|4354.86|4354.86|4354.7|4354.7|4354.86|4354.86|4354.7|4354.7|0
1638973670000|2021-12-08 14:27:50|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|0
1638973680000|2021-12-08 14:28:00|4354.7|4354.7|4355.19|4355.19|4355.51|4355.51|4354.7|4354.7|0
1638973700000|2021-12-08 14:28:20|4355.51|4355.51|4355.51|4355.51|4355.51|4355.51|4355.51|4355.51|0
1638973720000|2021-12-08 14:28:40|4355.58|4355.58|4355.49|4355.49|4355.58|4355.58|4355.49|4355.49|0
1638973730000|2021-12-08 14:28:50|4355.8|4355.8|4356.26|4356.26|4356.26|4356.26|4355.8|4355.8|0
1638973740000|2021-12-08 14:29:00|4356.29|4356.29|4356.38|4356.38|4356.38|4356.38|4356.29|4356.29|0
1638973750000|2021-12-08 14:29:10|4356.35|4356.35|4356.35|4356.35|4356.35|4356.35|4356.35|4356.35|0
1638973760000|2021-12-08 14:29:20|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|0
1638973770000|2021-12-08 14:29:30|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|0
1638973780000|2021-12-08 14:29:40|4355.77|4355.77|4355.02|4355.02|4355.77|4355.77|4355.02|4355.02|0
1638973790000|2021-12-08 14:29:50|4355.18|4355.18|4355.23|4355.23|4355.23|4355.23|4355.18|4355.18|0
1638973800000|2021-12-08 14:30:00|4355.86|4355.86|4355.55|4355.55|4355.86|4355.86|4355.55|4355.55|0
1638973810000|2021-12-08 14:30:10|4355.86|4355.86|4356.48|4356.48|4356.64|4356.64|4355.86|4355.86|0
1638973820000|2021-12-08 14:30:20|4356.17|4356.17|4356.17|4356.17|4356.23|4356.23|4356.17|4356.17|0
1638973830000|2021-12-08 14:30:30|4356.02|4356.02|4355.81|4355.81|4356.02|4356.02|4355.75|4355.75|0
1638973840000|2021-12-08 14:30:40|4356.43|4356.43|4356.71|4356.71|4356.71|4356.71|4356.43|4356.43|0
1638973850000|2021-12-08 14:30:50|4357.65|4357.65|4357.52|4357.52|4357.65|4357.65|4357.52|4357.52|0
1638973860000|2021-12-08 14:31:00|4356.9|4356.9|4356.8|4356.8|4356.9|4356.9|4356.8|4356.8|0
1638973870000|2021-12-08 14:31:10|4356.88|4356.88|4356.25|4356.25|4356.88|4356.88|4355.63|4355.63|0
1638973880000|2021-12-08 14:31:20|4356.56|4356.56|4357.34|4357.34|4357.5|4357.5|4356.56|4356.56|0
1638973890000|2021-12-08 14:31:30|4357.25|4357.25|4356.18|4356.18|4357.43|4357.43|4356.18|4356.18|0
1638973900000|2021-12-08 14:31:40|4356.5|4356.5|4356.96|4356.96|4356.96|4356.96|4356.5|4356.5|0
1638973910000|2021-12-08 14:31:50|4357.01|4357.01|4358.43|4358.43|4358.75|4358.75|4357.01|4357.01|0
1638973920000|2021-12-08 14:32:00|4359.37|4359.37|4359.61|4359.61|4359.68|4359.68|4359.37|4359.37|0
1638973940000|2021-12-08 14:32:20|4359.92|4359.92|4360.86|4360.86|4360.86|4360.86|4359.92|4359.92|0
1638973950000|2021-12-08 14:32:30|4359.92|4359.92|4359.77|4359.77|4359.92|4359.92|4359.77|4359.77|0
1638973960000|2021-12-08 14:32:40|4359.65|4359.65|4359.5|4359.5|4359.74|4359.74|4359.5|4359.5|0
1638973970000|2021-12-08 14:32:50|4359.54|4359.54|4360.32|4360.32|4360.48|4360.48|4359.54|4359.54|0
1638973980000|2021-12-08 14:33:00|4360.48|4360.48|4361.48|4361.48|4361.48|4361.48|4360.48|4360.48|0
1638973990000|2021-12-08 14:33:10|4361.59|4361.59|4361.59|4361.59|4361.59|4361.59|4361.59|4361.59|0
1638974000000|2021-12-08 14:33:20|4361.44|4361.44|4360.82|4360.82|4361.44|4361.44|4360.82|4360.82|0
1638974010000|2021-12-08 14:33:30|4360.51|4360.51|4360.51|4360.51|4360.51|4360.51|4360.51|4360.51|0
1638974020000|2021-12-08 14:33:40|4360.42|4360.42|4361.31|4361.31|4361.35|4361.35|4360.1|4360.1|0
1638974050000|2021-12-08 14:34:10|4361.24|4361.24|4362.08|4362.08|4362.08|4362.08|4361.15|4361.15|0
1638974060000|2021-12-08 14:34:20|4361.77|4361.77|4361.64|4361.64|4361.89|4361.89|4361.58|4361.58|0
1638974070000|2021-12-08 14:34:30|4361.94|4361.94|4361.9|4361.9|4361.94|4361.94|4361.9|4361.9|0
1638974080000|2021-12-08 14:34:40|4361.75|4361.75|4361.59|4361.59|4361.9|4361.9|4361.59|4361.59|0
1638974090000|2021-12-08 14:34:50|4360.65|4360.65|4360.53|4360.53|4360.65|4360.65|4360.53|4360.53|0
1638974100000|2021-12-08 14:35:00|4360.59|4360.59|4360.37|4360.37|4360.59|4360.59|4360.37|4360.37|0
1638974110000|2021-12-08 14:35:10|4360.41|4360.41|4359.75|4359.75|4360.41|4360.41|4359.48|4359.48|0
1638974120000|2021-12-08 14:35:20|4360.05|4360.05|4360.68|4360.68|4360.68|4360.68|4360.05|4360.05|0
1638974130000|2021-12-08 14:35:30|4360.8|4360.8|4360.48|4360.48|4360.8|4360.8|4360.48|4360.48|0
1638974140000|2021-12-08 14:35:40|4360.41|4360.41|4360.86|4360.86|4360.86|4360.86|4360.24|4360.24|0
1638974150000|2021-12-08 14:35:50|4360.77|4360.77|4361.07|4361.07|4361.07|4361.07|4360.46|4360.46|0
1638974160000|2021-12-08 14:36:00|4361.22|4361.22|4360.39|4360.39|4361.48|4361.48|4360.39|4360.39|0
1638974170000|2021-12-08 14:36:10|4360.23|4360.23|4360.24|4360.24|4360.24|4360.24|4359.93|4359.93|0
1638974180000|2021-12-08 14:36:20|4360.15|4360.15|4360.11|4360.11|4360.15|4360.15|4359.99|4359.99|0
1638974190000|2021-12-08 14:36:30|4360.23|4360.23|4360.42|4360.42|4360.42|4360.42|4360.07|4360.07|0
1638974210000|2021-12-08 14:36:50|4360.11|4360.11|4360.21|4360.21|4360.29|4360.29|4360.11|4360.11|0
1638974220000|2021-12-08 14:37:00|4360.32|4360.32|4360.7|4360.7|4360.7|4360.7|4360.32|4360.32|0
1638974230000|2021-12-08 14:37:10|4361.02|4361.02|4360.8|4360.8|4361.02|4361.02|4360.8|4360.8|0
1638974250000|2021-12-08 14:37:30|4361.43|4361.43|4362.49|4362.49|4362.49|4362.49|4361.43|4361.43|0
1638974260000|2021-12-08 14:37:40|4362.44|4362.44|4362.53|4362.53|4362.59|4362.59|4362.44|4362.44|0
1638974270000|2021-12-08 14:37:50|4362.84|4362.84|4362.55|4362.55|4362.84|4362.84|4362.55|4362.55|0
1638974280000|2021-12-08 14:38:00|4362.24|4362.24|4362.24|4362.24|4362.24|4362.24|4362.24|4362.24|0
1638974290000|2021-12-08 14:38:10|4362.33|4362.33|4362.45|4362.45|4362.45|4362.45|4362.33|4362.33|0
1638974300000|2021-12-08 14:38:20|4363.07|4363.07|4362.36|4362.36|4363.07|4363.07|4362.36|4362.36|0
1638974310000|2021-12-08 14:38:30|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|0
1638974320000|2021-12-08 14:38:40|4362.52|4362.52|4361.58|4361.58|4362.52|4362.52|4361.58|4361.58|0
1638974330000|2021-12-08 14:38:50|4361.27|4361.27|4360.33|4360.33|4361.27|4361.27|4360.33|4360.33|0
1638974340000|2021-12-08 14:39:00|4360.27|4360.27|4360.21|4360.21|4360.27|4360.27|4360.21|4360.21|0
1638974350000|2021-12-08 14:39:10|4360.06|4360.06|4361.21|4361.21|4361.21|4361.21|4360|4360|0
1638974360000|2021-12-08 14:39:20|4361.27|4361.27|4361.49|4361.49|4361.52|4361.52|4361.21|4361.21|0
1638974370000|2021-12-08 14:39:30|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|0
1638974390000|2021-12-08 14:39:50|4362.11|4362.11|4362.43|4362.43|4362.43|4362.43|4362.11|4362.11|0
1638974400000|2021-12-08 14:40:00|4362.58|4362.58|4364.19|4364.19|4364.19|4364.19|4362.58|4362.58|0
1638974410000|2021-12-08 14:40:10|4364.29|4364.29|4364.35|4364.35|4364.44|4364.44|4364.29|4364.29|0
1638974420000|2021-12-08 14:40:20|4364.3|4364.3|4363.99|4363.99|4364.3|4364.3|4363.99|4363.99|0
1638974430000|2021-12-08 14:40:30|4363.68|4363.68|4362.91|4362.91|4363.68|4363.68|4362.91|4362.91|0
1638974440000|2021-12-08 14:40:40|4362.96|4362.96|4362.83|4362.83|4362.98|4362.98|4362.83|4362.83|0
1638974460000|2021-12-08 14:41:00|4362.67|4362.67|4362.05|4362.05|4362.67|4362.67|4362.05|4362.05|0
1638974470000|2021-12-08 14:41:10|4362.1|4362.1|4361.01|4361.01|4362.1|4362.1|4361.01|4361.01|0
1638974480000|2021-12-08 14:41:20|4360.7|4360.7|4360.74|4360.74|4360.74|4360.74|4360.7|4360.7|0
1638974490000|2021-12-08 14:41:30|4360.12|4360.12|4360.12|4360.12|4360.12|4360.12|4360.12|4360.12|0
1638974510000|2021-12-08 14:41:50|4359.96|4359.96|4358.4|4358.4|4359.96|4359.96|4358.4|4358.4|0
1638974520000|2021-12-08 14:42:00|4358.34|4358.34|4357.97|4357.97|4358.34|4358.34|4357.97|4357.97|0
1638974530000|2021-12-08 14:42:10|4358|4358|4358|4358|4358|4358|4358|4358|0
1638974540000|2021-12-08 14:42:20|4358.62|4358.62|4358.07|4358.07|4359.26|4359.26|4358.07|4358.07|0
1638974550000|2021-12-08 14:42:30|4357.96|4357.96|4358.11|4358.11|4358.11|4358.11|4357.96|4357.96|0
1638974560000|2021-12-08 14:42:40|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|0
1638974580000|2021-12-08 14:43:00|4357.53|4357.53|4357.96|4357.96|4358.24|4358.24|4357.53|4357.53|0
1638974590000|2021-12-08 14:43:10|4357.33|4357.33|4357.15|4357.15|4357.33|4357.33|4357.15|4357.15|0
1638974600000|2021-12-08 14:43:20|4356.86|4356.86|4356.08|4356.08|4356.86|4356.86|4356.08|4356.08|0
1638974610000|2021-12-08 14:43:30|4357.02|4357.02|4359.19|4359.19|4359.19|4359.19|4357.02|4357.02|0
1638974620000|2021-12-08 14:43:40|4359.35|4359.35|4359.87|4359.87|4359.87|4359.87|4359.04|4359.04|0
1638974630000|2021-12-08 14:43:50|4359.85|4359.85|4358.91|4358.91|4359.85|4359.85|4357.97|4357.97|0
1638974660000|2021-12-08 14:44:20|4359.06|4359.06|4359.22|4359.22|4359.22|4359.22|4359.06|4359.06|0
1638974670000|2021-12-08 14:44:30|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|0
1638974680000|2021-12-08 14:44:40|4359.38|4359.38|4358.97|4358.97|4359.38|4359.38|4358.97|4358.97|0
1638974690000|2021-12-08 14:44:50|4359.28|4359.28|4359.13|4359.13|4359.28|4359.28|4359.13|4359.13|0
1638974700000|2021-12-08 14:45:00|4359.19|4359.19|4358.77|4358.77|4359.4|4359.4|4358.77|4358.77|0
1638974710000|2021-12-08 14:45:10|4358.68|4358.68|4358.37|4358.37|4358.68|4358.68|4358.37|4358.37|0
1638974720000|2021-12-08 14:45:20|4358.06|4358.06|4358.12|4358.12|4358.12|4358.12|4358.06|4358.06|0
1638974730000|2021-12-08 14:45:30|4358.02|4358.02|4358.07|4358.07|4358.07|4358.07|4358.02|4358.02|0
1638974740000|2021-12-08 14:45:40|4357.45|4357.45|4357.73|4357.73|4357.98|4357.98|4357.35|4357.35|0
1638974750000|2021-12-08 14:45:50|4357.42|4357.42|4356.8|4356.8|4357.42|4357.42|4356.8|4356.8|0
1638974760000|2021-12-08 14:46:00|4356.49|4356.49|4356.42|4356.42|4356.61|4356.61|4356.39|4356.39|0
1638974770000|2021-12-08 14:46:10|4356.53|4356.53|4356.53|4356.53|4356.84|4356.84|4356.53|4356.53|0
1638974780000|2021-12-08 14:46:20|4356.84|4356.84|4356.84|4356.84|4356.84|4356.84|4356.84|4356.84|0
1638974790000|2021-12-08 14:46:30|4357.15|4357.15|4357.42|4357.42|4357.47|4357.47|4357.15|4357.15|0
1638974810000|2021-12-08 14:46:50|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|0
1638974820000|2021-12-08 14:47:00|4357.82|4357.82|4357.82|4357.82|4357.82|4357.82|4357.82|4357.82|0
1638974830000|2021-12-08 14:47:10|4358.76|4358.76|4359.37|4359.37|4359.37|4359.37|4358.76|4358.76|0
1638974840000|2021-12-08 14:47:20|4359.22|4359.22|4358.9|4358.9|4359.53|4359.53|4358.9|4358.9|0
1638974850000|2021-12-08 14:47:30|4359.21|4359.21|4359.21|4359.21|4359.21|4359.21|4359.21|4359.21|0
1638974860000|2021-12-08 14:47:40|4358.9|4358.9|4358.66|4358.66|4358.9|4358.9|4358.66|4358.66|0
1638974870000|2021-12-08 14:47:50|4358.97|4358.97|4359.28|4359.28|4359.28|4359.28|4358.97|4358.97|0
1638974880000|2021-12-08 14:48:00|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|0
1638974890000|2021-12-08 14:48:10|4359.02|4359.02|4359.02|4359.02|4359.02|4359.02|4359.02|4359.02|0
1638974900000|2021-12-08 14:48:20|4359.64|4359.64|4359.7|4359.7|4359.7|4359.7|4359.64|4359.64|0
1638974910000|2021-12-08 14:48:30|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|0
1638974920000|2021-12-08 14:48:40|4359.3|4359.3|4359.62|4359.62|4359.62|4359.62|4359.3|4359.3|0
1638974930000|2021-12-08 14:48:50|4359|4359|4358.69|4358.69|4359|4359|4358.69|4358.69|0
1638974940000|2021-12-08 14:49:00|4358.84|4358.84|4359.15|4359.15|4359.46|4359.46|4358.84|4358.84|0
1638974960000|2021-12-08 14:49:20|4359.78|4359.78|4359.06|4359.06|4359.78|4359.78|4359.06|4359.06|0
1638974970000|2021-12-08 14:49:30|4358.75|4358.75|4358.75|4358.75|4358.75|4358.75|4358.75|4358.75|0
1638974980000|2021-12-08 14:49:40|4358.45|4358.45|4357.82|4357.82|4358.45|4358.45|4357.82|4357.82|0
1638974990000|2021-12-08 14:49:50|4357.97|4357.97|4358.52|4358.52|4358.52|4358.52|4357.97|4357.97|0
1638975000000|2021-12-08 14:50:00|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|0
1638975010000|2021-12-08 14:50:10|4358.21|4358.21|4358.21|4358.21|4358.21|4358.21|4358.21|4358.21|0
1638975020000|2021-12-08 14:50:20|4358.12|4358.12|4358.43|4358.43|4358.43|4358.43|4358.12|4358.12|0
1638975030000|2021-12-08 14:50:30|4358.12|4358.12|4358.27|4358.27|4358.27|4358.27|4358.12|4358.12|0
1638975040000|2021-12-08 14:50:40|4358.09|4358.09|4358.16|4358.16|4358.16|4358.16|4358.09|4358.09|0
1638975050000|2021-12-08 14:50:50|4358.22|4358.22|4359.13|4359.13|4359.13|4359.13|4358.1|4358.1|0
1638975060000|2021-12-08 14:51:00|4358.98|4358.98|4358.98|4358.98|4358.98|4358.98|4358.98|4358.98|0
1638975080000|2021-12-08 14:51:20|4358.67|4358.67|4358.35|4358.35|4358.67|4358.67|4358.35|4358.35|0
1638975090000|2021-12-08 14:51:30|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|0
1638975100000|2021-12-08 14:51:40|4358.98|4358.98|4358.67|4358.67|4358.98|4358.98|4358.35|4358.35|0
1638975110000|2021-12-08 14:51:50|4358.69|4358.69|4357.81|4357.81|4358.69|4358.69|4357.81|4357.81|0
1638975120000|2021-12-08 14:52:00|4357.76|4357.76|4356.53|4356.53|4357.76|4357.76|4356.06|4356.06|0
1638975130000|2021-12-08 14:52:10|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|0
1638975140000|2021-12-08 14:52:20|4356.38|4356.38|4356.43|4356.43|4356.43|4356.43|4356.25|4356.25|0
1638975150000|2021-12-08 14:52:30|4357.06|4357.06|4356.43|4356.43|4357.06|4357.06|4356.43|4356.43|0
1638975160000|2021-12-08 14:52:40|4356.28|4356.28|4355.87|4355.87|4356.28|4356.28|4355.87|4355.87|0
1638975170000|2021-12-08 14:52:50|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|0
1638975180000|2021-12-08 14:53:00|4355.87|4355.87|4355.62|4355.62|4356.18|4356.18|4355.55|4355.55|0
1638975190000|2021-12-08 14:53:10|4355.31|4355.31|4354.39|4354.39|4355.33|4355.33|4354.39|4354.39|0
1638975200000|2021-12-08 14:53:20|4355.33|4355.33|4354.55|4354.55|4355.33|4355.33|4354.55|4354.55|0
1638975210000|2021-12-08 14:53:30|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|0
1638975220000|2021-12-08 14:53:40|4354.36|4354.36|4354.02|4354.02|4354.48|4354.48|4354.02|4354.02|0
1638975230000|2021-12-08 14:53:50|4354.32|4354.32|4354.08|4354.08|4354.32|4354.32|4354.08|4354.08|0
1638975240000|2021-12-08 14:54:00|4353.76|4353.76|4353.27|4353.27|4353.76|4353.76|4353.27|4353.27|0
1638975250000|2021-12-08 14:54:10|4353.9|4353.9|4354.51|4354.51|4354.51|4354.51|4353.9|4353.9|0
1638975260000|2021-12-08 14:54:20|4354.82|4354.82|4354.82|4354.82|4354.82|4354.82|4354.82|4354.82|0
1638975270000|2021-12-08 14:54:30|4354.98|4354.98|4355.13|4355.13|4355.13|4355.13|4354.82|4354.82|0
1638975280000|2021-12-08 14:54:40|4355.44|4355.44|4356.07|4356.07|4356.07|4356.07|4355.44|4355.44|0
1638975290000|2021-12-08 14:54:50|4356.12|4356.12|4357.36|4357.36|4357.36|4357.36|4356.12|4356.12|0
1638975300000|2021-12-08 14:55:00|4357.99|4357.99|4357.51|4357.51|4358.14|4358.14|4357.51|4357.51|0
1638975310000|2021-12-08 14:55:10|4357.21|4357.21|4357.99|4357.99|4357.99|4357.99|4357.21|4357.21|0
1638975320000|2021-12-08 14:55:20|4357.83|4357.83|4357.97|4357.97|4357.97|4357.97|4357.81|4357.81|0
1638975330000|2021-12-08 14:55:30|4357.35|4357.35|4357.93|4357.93|4357.93|4357.93|4357.35|4357.35|0
1638975340000|2021-12-08 14:55:40|4357.69|4357.69|4357.8|4357.8|4357.8|4357.8|4357.45|4357.45|0
1638975350000|2021-12-08 14:55:50|4357.75|4357.75|4358.09|4358.09|4358.09|4358.09|4357.75|4357.75|0
1638975360000|2021-12-08 14:56:00|4358.72|4358.72|4358.4|4358.4|4358.79|4358.79|4358.16|4358.16|0
1638975370000|2021-12-08 14:56:10|4358.34|4358.34|4358.01|4358.01|4358.34|4358.34|4358.01|4358.01|0
1638975380000|2021-12-08 14:56:20|4357.84|4357.84|4358.14|4358.14|4358.14|4358.14|4357.65|4357.65|0
1638975400000|2021-12-08 14:56:40|4357.83|4357.83|4357.28|4357.28|4357.83|4357.83|4357.28|4357.28|0
1638975410000|2021-12-08 14:56:50|4357.22|4357.22|4357.2|4357.2|4357.32|4357.32|4357.2|4357.2|0
1638975430000|2021-12-08 14:57:10|4357.32|4357.32|4357.03|4357.03|4357.32|4357.32|4357.03|4357.03|0
1638975440000|2021-12-08 14:57:20|4356.1|4356.1|4356.41|4356.41|4356.41|4356.41|4356.1|4356.1|0
1638975460000|2021-12-08 14:57:40|4356.25|4356.25|4355.94|4355.94|4356.57|4356.57|4355.94|4355.94|0
1638975470000|2021-12-08 14:57:50|4355.77|4355.77|4355.1|4355.1|4355.77|4355.77|4354.78|4354.78|0
1638975480000|2021-12-08 14:58:00|4355.25|4355.25|4355.1|4355.1|4355.4|4355.4|4355.1|4355.1|0
1638975490000|2021-12-08 14:58:10|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|0
1638975500000|2021-12-08 14:58:20|4354.62|4354.62|4354.75|4354.75|4354.75|4354.75|4354.6|4354.6|0
1638975510000|2021-12-08 14:58:30|4354.91|4354.91|4355.07|4355.07|4355.07|4355.07|4354.91|4354.91|0
1638975520000|2021-12-08 14:58:40|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|0
1638975530000|2021-12-08 14:58:50|4355.85|4355.85|4356.16|4356.16|4356.16|4356.16|4355.85|4355.85|0
1638975540000|2021-12-08 14:59:00|4356.26|4356.26|4356.1|4356.1|4356.26|4356.26|4355.94|4355.94|0
1638975550000|2021-12-08 14:59:10|4355.79|4355.79|4356.91|4356.91|4356.91|4356.91|4355.79|4355.79|0
1638975560000|2021-12-08 14:59:20|4357.21|4357.21|4357.15|4357.15|4357.31|4357.31|4357.15|4357.15|0
1638975570000|2021-12-08 14:59:30|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|0
1638975580000|2021-12-08 14:59:40|4357.62|4357.62|4357.59|4357.59|4357.85|4357.85|4357.44|4357.44|0
1638975590000|2021-12-08 14:59:50|4357.65|4357.65|4356.69|4356.69|4357.65|4357.65|4356.69|4356.69|0
1638975600000|2021-12-08 15:00:00|4356.52|4356.52|4357.83|4357.83|4357.83|4357.83|4356.52|4356.52|0
1638975610000|2021-12-08 15:00:10|4357.51|4357.51|4357.56|4357.56|4357.56|4357.56|4356.89|4356.89|0
1638975620000|2021-12-08 15:00:20|4357.87|4357.87|4356.93|4356.93|4357.87|4357.87|4356.93|4356.93|0
1638975630000|2021-12-08 15:00:30|4357.24|4357.24|4356.82|4356.82|4357.34|4357.34|4356.82|4356.82|0
1638975640000|2021-12-08 15:00:40|4356.66|4356.66|4356.66|4356.66|4356.66|4356.66|4356.66|4356.66|0
1638975650000|2021-12-08 15:00:50|4356.82|4356.82|4356.72|4356.72|4356.82|4356.82|4356.72|4356.72|0
1638975660000|2021-12-08 15:01:00|4357.66|4357.66|4357.97|4357.97|4357.97|4357.97|4357.66|4357.66|0
1638975670000|2021-12-08 15:01:10|4358.13|4358.13|4358.01|4358.01|4358.63|4358.63|4358.01|4358.01|0
1638975680000|2021-12-08 15:01:20|4357.07|4357.07|4356.76|4356.76|4357.07|4357.07|4356.76|4356.76|0
1638975700000|2021-12-08 15:01:40|4356.46|4356.46|4356.02|4356.02|4356.92|4356.92|4355.66|4355.66|0
1638975710000|2021-12-08 15:01:50|4356.32|4356.32|4356.95|4356.95|4356.95|4356.95|4356.16|4356.16|0
1638975720000|2021-12-08 15:02:00|4357.13|4357.13|4357.46|4357.46|4357.62|4357.62|4357.13|4357.13|0
1638975730000|2021-12-08 15:02:10|4357.15|4357.15|4357.09|4357.09|4357.15|4357.15|4357.09|4357.09|0
1638975740000|2021-12-08 15:02:20|4357.4|4357.4|4357.4|4357.4|4357.4|4357.4|4357.4|4357.4|0
1638975750000|2021-12-08 15:02:30|4357.72|4357.72|4358.18|4358.18|4358.8|4358.8|4357.72|4357.72|0
1638975760000|2021-12-08 15:02:40|4358.26|4358.26|4358.24|4358.24|4358.36|4358.36|4358.24|4358.24|0
1638975770000|2021-12-08 15:02:50|4358.28|4358.28|4358.34|4358.34|4358.34|4358.34|4358.28|4358.28|0
1638975780000|2021-12-08 15:03:00|4358.19|4358.19|4358.7|4358.7|4358.7|4358.7|4358.04|4358.04|0
1638975790000|2021-12-08 15:03:10|4358.08|4358.08|4359.63|4359.63|4360.26|4360.26|4358.08|4358.08|0
1638975800000|2021-12-08 15:03:20|4359.52|4359.52|4359.36|4359.36|4360.14|4360.14|4358.89|4358.89|0
1638975810000|2021-12-08 15:03:30|4359.05|4359.05|4360.03|4360.03|4360.03|4360.03|4359.05|4359.05|0
1638975820000|2021-12-08 15:03:40|4359.97|4359.97|4359.99|4359.99|4360.1|4360.1|4359.97|4359.97|0
1638975830000|2021-12-08 15:03:50|4360.01|4360.01|4360.57|4360.57|4360.57|4360.57|4360.01|4360.01|0
1638975840000|2021-12-08 15:04:00|4360.25|4360.25|4360.12|4360.12|4360.33|4360.33|4360.1|4360.1|0
1638975850000|2021-12-08 15:04:10|4359.19|4359.19|4359.19|4359.19|4359.19|4359.19|4359.19|4359.19|0
1638975860000|2021-12-08 15:04:20|4359.23|4359.23|4359.23|4359.23|4359.23|4359.23|4359.23|4359.23|0
1638975870000|2021-12-08 15:04:30|4359.85|4359.85|4359.76|4359.76|4359.85|4359.85|4359.76|4359.76|0
1638975880000|2021-12-08 15:04:40|4359.3|4359.3|4360.18|4360.18|4360.5|4360.5|4359.3|4359.3|0
1638975900000|2021-12-08 15:05:00|4360.21|4360.21|4360.05|4360.05|4360.21|4360.21|4360.05|4360.05|0
1638975910000|2021-12-08 15:05:10|4359.97|4359.97|4361.03|4361.03|4361.03|4361.03|4359.79|4359.79|0
1638975920000|2021-12-08 15:05:20|4361.01|4361.01|4360.96|4360.96|4361.01|4361.01|4360.96|4360.96|0
1638975930000|2021-12-08 15:05:30|4361.14|4361.14|4359.92|4359.92|4361.17|4361.17|4359.92|4359.92|0
1638975940000|2021-12-08 15:05:40|4359.96|4359.96|4360.34|4360.34|4360.34|4360.34|4359.96|4359.96|0
1638975950000|2021-12-08 15:05:50|4360.38|4360.38|4360.2|4360.2|4360.38|4360.38|4359.73|4359.73|0
1638975960000|2021-12-08 15:06:00|4360.35|4360.35|4360.38|4360.38|4360.38|4360.38|4360.35|4360.35|0
1638975970000|2021-12-08 15:06:10|4360.68|4360.68|4360.38|4360.38|4360.68|4360.68|4360.38|4360.38|0
1638975980000|2021-12-08 15:06:20|4360.69|4360.69|4359.93|4359.93|4360.69|4360.69|4359.75|4359.75|0
1638975990000|2021-12-08 15:06:30|4359.78|4359.78|4359.8|4359.8|4359.8|4359.8|4359.78|4359.78|0
1638976000000|2021-12-08 15:06:40|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|0
1638976010000|2021-12-08 15:06:50|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|0
1638976020000|2021-12-08 15:07:00|4359.92|4359.92|4359.29|4359.29|4360.23|4360.23|4359.29|4359.29|0
1638976030000|2021-12-08 15:07:10|4359.27|4359.27|4359.25|4359.25|4359.56|4359.56|4359.25|4359.25|0
1638976050000|2021-12-08 15:07:30|4359.2|4359.2|4358.84|4358.84|4359.3|4359.3|4358.84|4358.84|0
1638976060000|2021-12-08 15:07:40|4358.68|4358.68|4358.27|4358.27|4358.68|4358.68|4358.27|4358.27|0
1638976070000|2021-12-08 15:07:50|4358.9|4358.9|4358.51|4358.51|4358.9|4358.9|4358.51|4358.51|0
1638976080000|2021-12-08 15:08:00|4358.47|4358.47|4358.49|4358.49|4358.49|4358.49|4358.15|4358.15|0
1638976090000|2021-12-08 15:08:10|4358.47|4358.47|4359.96|4359.96|4359.96|4359.96|4358.47|4358.47|0
1638976100000|2021-12-08 15:08:20|4360.25|4360.25|4360.47|4360.47|4360.47|4360.47|4360.25|4360.25|0
1638976110000|2021-12-08 15:08:30|4360.57|4360.57|4360.74|4360.74|4360.74|4360.74|4360.57|4360.57|0
1638976120000|2021-12-08 15:08:40|4360.93|4360.93|4361.08|4361.08|4361.08|4361.08|4360.93|4360.93|0
1638976140000|2021-12-08 15:09:00|4360.77|4360.77|4360.77|4360.77|4360.77|4360.77|4360.77|4360.77|0
1638976160000|2021-12-08 15:09:20|4360.92|4360.92|4360.62|4360.62|4360.92|4360.92|4360.62|4360.62|0
1638976170000|2021-12-08 15:09:30|4361.24|4361.24|4361.65|4361.65|4361.65|4361.65|4361.24|4361.24|0
1638976180000|2021-12-08 15:09:40|4361.33|4361.33|4361.17|4361.17|4361.33|4361.33|4361.02|4361.02|0
1638976210000|2021-12-08 15:10:10|4360.86|4360.86|4360.55|4360.55|4361.01|4361.01|4360.55|4360.55|0
1638976220000|2021-12-08 15:10:20|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|4360.24|4360.24|0
1638976230000|2021-12-08 15:10:30|4360.55|4360.55|4360.71|4360.71|4360.71|4360.71|4360.4|4360.4|0
1638976240000|2021-12-08 15:10:40|4361.27|4361.27|4361.21|4361.21|4361.27|4361.27|4361.21|4361.21|0
1638976250000|2021-12-08 15:10:50|4361.52|4361.52|4361.52|4361.52|4361.52|4361.52|4361.52|4361.52|0
1638976260000|2021-12-08 15:11:00|4361.47|4361.47|4361.47|4361.47|4361.47|4361.47|4361.47|4361.47|0
1638976270000|2021-12-08 15:11:10|4361.32|4361.32|4360.85|4360.85|4361.32|4361.32|4360.85|4360.85|0
1638976280000|2021-12-08 15:11:20|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|0
1638976300000|2021-12-08 15:11:40|4360.68|4360.68|4360.41|4360.41|4360.68|4360.68|4360.31|4360.31|0
1638976310000|2021-12-08 15:11:50|4360.25|4360.25|4360.1|4360.1|4360.25|4360.25|4360.1|4360.1|0
1638976320000|2021-12-08 15:12:00|4360.08|4360.08|4360.29|4360.29|4360.29|4360.29|4359.98|4359.98|0
1638976330000|2021-12-08 15:12:10|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|0
1638976340000|2021-12-08 15:12:20|4359.35|4359.35|4359.08|4359.08|4359.35|4359.35|4359.08|4359.08|0
1638976350000|2021-12-08 15:12:30|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|0
1638976360000|2021-12-08 15:12:40|4358.97|4358.97|4358.23|4358.23|4358.97|4358.97|4358.23|4358.23|0
1638976380000|2021-12-08 15:13:00|4358.32|4358.32|4358.38|4358.38|4358.44|4358.44|4358.32|4358.32|0
1638976390000|2021-12-08 15:13:10|4358.43|4358.43|4358.12|4358.12|4358.43|4358.43|4358.12|4358.12|0
1638976400000|2021-12-08 15:13:20|4358.29|4358.29|4358.35|4358.35|4358.35|4358.35|4358.29|4358.29|0
1638976410000|2021-12-08 15:13:30|4358.26|4358.26|4357.7|4357.7|4358.26|4358.26|4357.7|4357.7|0
1638976420000|2021-12-08 15:13:40|4357.86|4357.86|4358.25|4358.25|4358.25|4358.25|4357.23|4357.23|0
1638976430000|2021-12-08 15:13:50|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|0
1638976440000|2021-12-08 15:14:00|4358.66|4358.66|4358.97|4358.97|4358.97|4358.97|4358.66|4358.66|0
1638976450000|2021-12-08 15:14:10|4358.93|4358.93|4358.63|4358.63|4358.93|4358.93|4358.63|4358.63|0
1638976470000|2021-12-08 15:14:30|4358.54|4358.54|4358.27|4358.27|4358.54|4358.54|4358.27|4358.27|0
1638976480000|2021-12-08 15:14:40|4358.11|4358.11|4358.2|4358.2|4358.2|4358.2|4358.11|4358.11|0
1638976490000|2021-12-08 15:14:50|4358.3|4358.3|4358.65|4358.65|4358.65|4358.65|4358.3|4358.3|0
1638976500000|2021-12-08 15:15:00|4358.77|4358.77|4358.85|4358.85|4359|4359|4358.77|4358.77|0
1638976510000|2021-12-08 15:15:10|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|0
1638976520000|2021-12-08 15:15:20|4359.32|4359.32|4359.16|4359.16|4359.47|4359.47|4359.16|4359.16|0
1638976530000|2021-12-08 15:15:30|4359.1|4359.1|4359.1|4359.1|4359.41|4359.41|4359.1|4359.1|0
1638976550000|2021-12-08 15:15:50|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|0
1638976560000|2021-12-08 15:16:00|4359.87|4359.87|4360.57|4360.57|4360.57|4360.57|4359.87|4359.87|0
1638976570000|2021-12-08 15:16:10|4360.26|4360.26|4360.36|4360.36|4360.51|4360.51|4360.26|4360.26|0
1638976580000|2021-12-08 15:16:20|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|0
1638976590000|2021-12-08 15:16:30|4359.42|4359.42|4358.95|4358.95|4359.42|4359.42|4358.95|4358.95|0
1638976610000|2021-12-08 15:16:50|4358.78|4358.78|4358.94|4358.94|4358.94|4358.94|4358.63|4358.63|0
1638976620000|2021-12-08 15:17:00|4358.88|4358.88|4358.88|4358.88|4358.98|4358.98|4358.88|4358.88|0
1638976630000|2021-12-08 15:17:10|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|0
1638976650000|2021-12-08 15:17:30|4358.25|4358.25|4358.57|4358.57|4358.57|4358.57|4358.25|4358.25|0
1638976670000|2021-12-08 15:17:50|4358.33|4358.33|4357.94|4357.94|4358.33|4358.33|4357.94|4357.94|0
1638976680000|2021-12-08 15:18:00|4358|4358|4358|4358|4358|4358|4358|4358|0
1638976690000|2021-12-08 15:18:10|4358.18|4358.18|4357.78|4357.78|4358.18|4358.18|4357.78|4357.78|0
1638976700000|2021-12-08 15:18:20|4357.69|4357.69|4356.51|4356.51|4357.69|4357.69|4356.41|4356.41|0
1638976710000|2021-12-08 15:18:30|4356.82|4356.82|4356.73|4356.73|4356.82|4356.82|4356.73|4356.73|0
1638976720000|2021-12-08 15:18:40|4356.88|4356.88|4356.82|4356.82|4356.88|4356.88|4356.82|4356.82|0
1638976730000|2021-12-08 15:18:50|4356.76|4356.76|4357.07|4357.07|4357.07|4357.07|4356.76|4356.76|0
1638976740000|2021-12-08 15:19:00|4356.99|4356.99|4357.17|4357.17|4357.21|4357.21|4356.75|4356.75|0
1638976750000|2021-12-08 15:19:10|4357.02|4357.02|4356.55|4356.55|4357.02|4357.02|4355.77|4355.77|0
1638976760000|2021-12-08 15:19:20|4356.39|4356.39|4356.46|4356.46|4356.7|4356.7|4356.39|4356.39|0
1638976770000|2021-12-08 15:19:30|4356.5|4356.5|4356.69|4356.69|4356.69|4356.69|4356.39|4356.39|0
1638976780000|2021-12-08 15:19:40|4356.85|4356.85|4356.92|4356.92|4357.23|4357.23|4356.85|4356.85|0
1638976790000|2021-12-08 15:19:50|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|0
1638976800000|2021-12-08 15:20:00|4357.32|4357.32|4357.38|4357.38|4357.64|4357.64|4357.32|4357.32|0
1638976810000|2021-12-08 15:20:10|4357.44|4357.44|4357.66|4357.66|4357.75|4357.75|4357.44|4357.44|0
1638976820000|2021-12-08 15:20:20|4357.97|4357.97|4357.58|4357.58|4358.04|4358.04|4357.58|4357.58|0
1638976830000|2021-12-08 15:20:30|4357.43|4357.43|4357.11|4357.11|4357.43|4357.43|4357.11|4357.11|0
1638976840000|2021-12-08 15:20:40|4357.16|4357.16|4357.16|4357.16|4357.16|4357.16|4357.16|4357.16|0
1638976850000|2021-12-08 15:20:50|4357.32|4357.32|4357.01|4357.01|4357.32|4357.32|4357.01|4357.01|0
1638976860000|2021-12-08 15:21:00|4356.95|4356.95|4357.26|4357.26|4357.26|4357.26|4356.95|4356.95|0
1638976870000|2021-12-08 15:21:10|4356.64|4356.64|4356.33|4356.33|4356.64|4356.64|4356.33|4356.33|0
1638976880000|2021-12-08 15:21:20|4356.17|4356.17|4356.02|4356.02|4356.17|4356.17|4356.02|4356.02|0
1638976890000|2021-12-08 15:21:30|4355.97|4355.97|4354.79|4354.79|4355.97|4355.97|4354.61|4354.61|0
1638976900000|2021-12-08 15:21:40|4355.1|4355.1|4355.1|4355.1|4355.1|4355.1|4355.01|4355.01|0
1638976910000|2021-12-08 15:21:50|4355.01|4355.01|4355.01|4355.01|4355.01|4355.01|4355.01|4355.01|0
1638976920000|2021-12-08 15:22:00|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|0
1638976930000|2021-12-08 15:22:10|4356.25|4356.25|4356.3|4356.3|4356.3|4356.3|4356.25|4356.25|0
1638976940000|2021-12-08 15:22:20|4356.15|4356.15|4356.15|4356.15|4356.15|4356.15|4356.15|4356.15|0
1638976950000|2021-12-08 15:22:30|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|0
1638976960000|2021-12-08 15:22:40|4356.21|4356.21|4355.75|4355.75|4356.21|4356.21|4355.75|4355.75|0
1638976970000|2021-12-08 15:22:50|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|0
1638976980000|2021-12-08 15:23:00|4355.73|4355.73|4355.85|4355.85|4355.85|4355.85|4355.73|4355.73|0
1638976990000|2021-12-08 15:23:10|4355.94|4355.94|4355.58|4355.58|4355.94|4355.94|4355.58|4355.58|0
1638977000000|2021-12-08 15:23:20|4355.46|4355.46|4355.46|4355.46|4355.46|4355.46|4355.46|4355.46|0
1638977020000|2021-12-08 15:23:40|4355.55|4355.55|4355.71|4355.71|4355.71|4355.71|4355.55|4355.55|0
1638977030000|2021-12-08 15:23:50|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|0
1638977040000|2021-12-08 15:24:00|4355.84|4355.84|4355.78|4355.78|4355.84|4355.84|4355.78|4355.78|0
1638977050000|2021-12-08 15:24:10|4356.24|4356.24|4356.55|4356.55|4356.55|4356.55|4356.24|4356.24|0
1638977060000|2021-12-08 15:24:20|4356.53|4356.53|4356.17|4356.17|4356.53|4356.53|4356.12|4356.12|0
1638977070000|2021-12-08 15:24:30|4356.11|4356.11|4356.05|4356.05|4356.11|4356.11|4356.05|4356.05|0
1638977080000|2021-12-08 15:24:40|4356.11|4356.11|4355.74|4355.74|4356.17|4356.17|4355.74|4355.74|0
1638977090000|2021-12-08 15:24:50|4355.58|4355.58|4355.58|4355.58|4355.58|4355.58|4355.58|4355.58|0
1638977100000|2021-12-08 15:25:00|4355.43|4355.43|4355.43|4355.43|4355.43|4355.43|4355.43|4355.43|0
1638977110000|2021-12-08 15:25:10|4355.12|4355.12|4355.12|4355.12|4355.21|4355.21|4355.12|4355.12|0
1638977120000|2021-12-08 15:25:20|4354.81|4354.81|4354.75|4354.75|4354.81|4354.81|4354.66|4354.66|0
1638977130000|2021-12-08 15:25:30|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|0
1638977140000|2021-12-08 15:25:40|4354.59|4354.59|4354.59|4354.59|4354.59|4354.59|4354.59|4354.59|0
1638977150000|2021-12-08 15:25:50|4354.47|4354.47|4354.81|4354.81|4354.81|4354.81|4354.41|4354.41|0
1638977170000|2021-12-08 15:26:10|4354.75|4354.75|4354.9|4354.9|4355.06|4355.06|4354.75|4354.75|0
1638977180000|2021-12-08 15:26:20|4355.06|4355.06|4354.58|4354.58|4355.06|4355.06|4354.58|4354.58|0
1638977190000|2021-12-08 15:26:30|4354.52|4354.52|4354.66|4354.66|4354.95|4354.95|4354.52|4354.52|0
1638977200000|2021-12-08 15:26:40|4354.35|4354.35|4354.35|4354.35|4354.35|4354.35|4354.35|4354.35|0
1638977210000|2021-12-08 15:26:50|4354.04|4354.04|4354.19|4354.19|4354.19|4354.19|4354.04|4354.04|0
1638977220000|2021-12-08 15:27:00|4354.1|4354.1|4354.04|4354.04|4354.19|4354.19|4354.04|4354.04|0
1638977230000|2021-12-08 15:27:10|4353.98|4353.98|4354.03|4354.03|4354.34|4354.34|4353.98|4353.98|0
1638977260000|2021-12-08 15:27:40|4354.09|4354.09|4354.05|4354.05|4354.09|4354.09|4353.94|4353.94|0
1638977270000|2021-12-08 15:27:50|4354.11|4354.11|4353.96|4353.96|4354.11|4354.11|4353.96|4353.96|0
1638977280000|2021-12-08 15:28:00|4353.81|4353.81|4353.54|4353.54|4353.81|4353.81|4353.54|4353.54|0
1638977290000|2021-12-08 15:28:10|4353.69|4353.69|4353.69|4353.69|4353.69|4353.69|4353.69|4353.69|0
1638977300000|2021-12-08 15:28:20|4353.38|4353.38|4353.22|4353.22|4353.53|4353.53|4353.22|4353.22|0
1638977310000|2021-12-08 15:28:30|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|0
1638977320000|2021-12-08 15:28:40|4353.2|4353.2|4353.21|4353.21|4353.21|4353.21|4352.89|4352.89|0
1638977330000|2021-12-08 15:28:50|4352.89|4352.89|4353.21|4353.21|4353.21|4353.21|4352.89|4352.89|0
1638977340000|2021-12-08 15:29:00|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|0
1638977350000|2021-12-08 15:29:10|4353.36|4353.36|4353.31|4353.31|4353.36|4353.36|4353.26|4353.26|0
1638977360000|2021-12-08 15:29:20|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|0
1638977370000|2021-12-08 15:29:30|4353.05|4353.05|4352.65|4352.65|4353.05|4353.05|4352.65|4352.65|0
1638977380000|2021-12-08 15:29:40|4352.59|4352.59|4352.32|4352.32|4352.59|4352.59|4352.28|4352.28|0
1638977390000|2021-12-08 15:29:50|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|0
1638977400000|2021-12-08 15:30:00|4352.32|4352.32|4352.98|4352.98|4352.98|4352.98|4352.2|4352.2|0
1638977410000|2021-12-08 15:30:10|4353.76|4353.76|4354.02|4354.02|4354.02|4354.02|4353.76|4353.76|0
1638977430000|2021-12-08 15:30:30|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|0
1638977440000|2021-12-08 15:30:40|4354.7|4354.7|4354.86|4354.86|4354.86|4354.86|4354.7|4354.7|0
1638977460000|2021-12-08 15:31:00|4355.79|4355.79|4355.48|4355.48|4355.79|4355.79|4355.48|4355.48|0
1638977470000|2021-12-08 15:31:10|4355.6|4355.6|4356.25|4356.25|4356.43|4356.43|4355.6|4355.6|0
1638977480000|2021-12-08 15:31:20|4356.1|4356.1|4354.85|4354.85|4356.1|4356.1|4354.85|4354.85|0
1638977490000|2021-12-08 15:31:30|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|0
1638977500000|2021-12-08 15:31:40|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|0
1638977510000|2021-12-08 15:31:50|4355.72|4355.72|4355.4|4355.4|4355.72|4355.72|4355.4|4355.4|0
1638977520000|2021-12-08 15:32:00|4355.36|4355.36|4354.99|4354.99|4355.36|4355.36|4354.99|4354.99|0
1638977550000|2021-12-08 15:32:30|4354.68|4354.68|4354.59|4354.59|4354.68|4354.68|4354.59|4354.59|0
1638977560000|2021-12-08 15:32:40|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|0
1638977570000|2021-12-08 15:32:50|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|0
1638977580000|2021-12-08 15:33:00|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|0
1638977590000|2021-12-08 15:33:10|4354.78|4354.78|4354.16|4354.16|4354.78|4354.78|4354.16|4354.16|0
1638977600000|2021-12-08 15:33:20|4353.85|4353.85|4354.01|4354.01|4354.32|4354.32|4353.85|4353.85|0
1638977610000|2021-12-08 15:33:30|4353.69|4353.69|4353.38|4353.38|4353.69|4353.69|4353.38|4353.38|0
1638977620000|2021-12-08 15:33:40|4353.07|4353.07|4352.99|4352.99|4353.07|4353.07|4352.99|4352.99|0
1638977630000|2021-12-08 15:33:50|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|0
1638977640000|2021-12-08 15:34:00|4352.66|4352.66|4352.56|4352.56|4352.66|4352.66|4352.56|4352.56|0
1638977650000|2021-12-08 15:34:10|4352.68|4352.68|4352.43|4352.43|4352.74|4352.74|4352.43|4352.43|0
1638977670000|2021-12-08 15:34:30|4352.37|4352.37|4352.37|4352.37|4352.37|4352.37|4352.37|4352.37|0
1638977680000|2021-12-08 15:34:40|4352.06|4352.06|4351.75|4351.75|4352.06|4352.06|4351.44|4351.44|0
1638977690000|2021-12-08 15:34:50|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|0
1638977700000|2021-12-08 15:35:00|4351.72|4351.72|4351.83|4351.83|4351.83|4351.83|4351.72|4351.72|0
1638977710000|2021-12-08 15:35:10|4351.81|4351.81|4351.81|4351.81|4351.81|4351.81|4351.81|4351.81|0
1638977720000|2021-12-08 15:35:20|4351.87|4351.87|4351.67|4351.67|4351.93|4351.93|4351.62|4351.62|0
1638977730000|2021-12-08 15:35:30|4351.21|4351.21|4350.12|4350.12|4351.21|4351.21|4350.12|4350.12|0
1638977740000|2021-12-08 15:35:40|4350.18|4350.18|4350.89|4350.89|4350.89|4350.89|4350.18|4350.18|0
1638977750000|2021-12-08 15:35:50|4350.84|4350.84|4351.15|4351.15|4351.15|4351.15|4350.84|4350.84|0
1638977760000|2021-12-08 15:36:00|4351.23|4351.23|4351.23|4351.23|4351.23|4351.23|4351.23|4351.23|0
1638977770000|2021-12-08 15:36:10|4351.14|4351.14|4350.36|4350.36|4351.14|4351.14|4350.36|4350.36|0
1638977780000|2021-12-08 15:36:20|4350.27|4350.27|4350.31|4350.31|4350.39|4350.39|4350.27|4350.27|0
1638977790000|2021-12-08 15:36:30|4350.15|4350.15|4349.37|4349.37|4350.15|4350.15|4349.37|4349.37|0
1638977800000|2021-12-08 15:36:40|4349.47|4349.47|4349.16|4349.16|4349.47|4349.47|4349.16|4349.16|0
1638977810000|2021-12-08 15:36:50|4349.1|4349.1|4348.46|4348.46|4349.1|4349.1|4348.46|4348.46|0
1638977820000|2021-12-08 15:37:00|4348.15|4348.15|4348.05|4348.05|4348.15|4348.15|4348.05|4348.05|0
1638977830000|2021-12-08 15:37:10|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|0
1638977840000|2021-12-08 15:37:20|4347.33|4347.33|4346.4|4346.4|4347.33|4347.33|4346.4|4346.4|0
1638977850000|2021-12-08 15:37:30|4346.09|4346.09|4346.06|4346.06|4346.09|4346.09|4345.94|4345.94|0
1638977860000|2021-12-08 15:37:40|4345.74|4345.74|4345.12|4345.12|4345.74|4345.74|4345.12|4345.12|0
1638977870000|2021-12-08 15:37:50|4345.43|4345.43|4345.87|4345.87|4346.36|4346.36|4345.13|4345.13|0
1638977880000|2021-12-08 15:38:00|4346.05|4346.05|4346.83|4346.83|4346.83|4346.83|4346.05|4346.05|0
1638977900000|2021-12-08 15:38:20|4346.37|4346.37|4346.67|4346.67|4346.67|4346.67|4346.06|4346.06|0
1638977910000|2021-12-08 15:38:30|4346.36|4346.36|4346.67|4346.67|4346.67|4346.67|4346.36|4346.36|0
1638977930000|2021-12-08 15:38:50|4346.36|4346.36|4346.45|4346.45|4346.63|4346.63|4346.33|4346.33|0
1638977940000|2021-12-08 15:39:00|4346.76|4346.76|4347.36|4347.36|4347.39|4347.39|4346.76|4346.76|0
1638977950000|2021-12-08 15:39:10|4347.12|4347.12|4346.65|4346.65|4347.27|4347.27|4346.65|4346.65|0
1638977960000|2021-12-08 15:39:20|4346.8|4346.8|4347|4347|4347|4347|4346.69|4346.69|0
1638977980000|2021-12-08 15:39:40|4347.15|4347.15|4347.46|4347.46|4347.46|4347.46|4347.15|4347.15|0
1638977990000|2021-12-08 15:39:50|4347.77|4347.77|4348.08|4348.08|4348.08|4348.08|4347.77|4347.77|0
1638978000000|2021-12-08 15:40:00|4348.03|4348.03|4348.58|4348.58|4348.58|4348.58|4348.03|4348.03|0
1638978010000|2021-12-08 15:40:10|4348.36|4348.36|4349.13|4349.13|4349.13|4349.13|4348.36|4348.36|0
1638978020000|2021-12-08 15:40:20|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|0
1638978030000|2021-12-08 15:40:30|4349.14|4349.14|4348.68|4348.68|4349.14|4349.14|4348.68|4348.68|0
1638978040000|2021-12-08 15:40:40|4348.53|4348.53|4348.72|4348.72|4348.82|4348.82|4348.51|4348.51|0
1638978060000|2021-12-08 15:41:00|4348.57|4348.57|4348.72|4348.72|4348.72|4348.72|4348.57|4348.57|0
1638978110000|2021-12-08 15:41:50|4348.57|4348.57|4348.23|4348.23|4348.57|4348.57|4348.07|4348.07|0
1638978120000|2021-12-08 15:42:00|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|0
1638978130000|2021-12-08 15:42:10|4347.88|4347.88|4347.99|4347.99|4347.99|4347.99|4347.84|4347.84|0
1638978140000|2021-12-08 15:42:20|4347.97|4347.97|4347.65|4347.65|4347.97|4347.97|4347.65|4347.65|0
1638978150000|2021-12-08 15:42:30|4347.03|4347.03|4347.03|4347.03|4347.03|4347.03|4347.03|4347.03|0
1638978170000|2021-12-08 15:42:50|4346.94|4346.94|4347.03|4347.03|4347.03|4347.03|4346.94|4346.94|0
1638978180000|2021-12-08 15:43:00|4347.34|4347.34|4347.49|4347.49|4347.49|4347.49|4347.34|4347.34|0
1638978190000|2021-12-08 15:43:10|4347.34|4347.34|4347.27|4347.27|4347.37|4347.37|4347.27|4347.27|0
1638978200000|2021-12-08 15:43:20|4347.21|4347.21|4347.12|4347.12|4347.21|4347.21|4347.12|4347.12|0
1638978210000|2021-12-08 15:43:30|4347.27|4347.27|4346.34|4346.34|4347.27|4347.27|4346.34|4346.34|0
1638978220000|2021-12-08 15:43:40|4346.66|4346.66|4346.46|4346.46|4346.66|4346.66|4346.34|4346.34|0
1638978250000|2021-12-08 15:44:10|4346.15|4346.15|4346.15|4346.15|4346.15|4346.15|4346.15|4346.15|0
1638978260000|2021-12-08 15:44:20|4346.06|4346.06|4346.06|4346.06|4346.06|4346.06|4346.06|4346.06|0
1638978270000|2021-12-08 15:44:30|4346.36|4346.36|4346.34|4346.34|4346.46|4346.46|4346.3|4346.3|0
1638978280000|2021-12-08 15:44:40|4346.44|4346.44|4346.45|4346.45|4346.5|4346.5|4346.44|4346.44|0
1638978290000|2021-12-08 15:44:50|4346.76|4346.76|4346.8|4346.8|4346.8|4346.8|4346.76|4346.76|0
1638978300000|2021-12-08 15:45:00|4347.27|4347.27|4347.98|4347.98|4347.98|4347.98|4347.27|4347.27|0
1638978310000|2021-12-08 15:45:10|4348.44|4348.44|4348.91|4348.91|4348.91|4348.91|4348.44|4348.44|0
1638978320000|2021-12-08 15:45:20|4348.88|4348.88|4349.15|4349.15|4349.22|4349.22|4348.88|4348.88|0
1638978330000|2021-12-08 15:45:30|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|0
1638978340000|2021-12-08 15:45:40|4349.15|4349.15|4349.42|4349.42|4349.42|4349.42|4349.15|4349.15|0
1638978350000|2021-12-08 15:45:50|4350.04|4350.04|4349.65|4349.65|4350.04|4350.04|4349.65|4349.65|0
1638978360000|2021-12-08 15:46:00|4349.49|4349.49|4349.34|4349.34|4349.49|4349.49|4349.3|4349.3|0
1638978370000|2021-12-08 15:46:10|4349.65|4349.65|4349.73|4349.73|4349.77|4349.77|4349.65|4349.65|0
1638978380000|2021-12-08 15:46:20|4349.88|4349.88|4349.42|4349.42|4349.88|4349.88|4349.42|4349.42|0
1638978390000|2021-12-08 15:46:30|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|0
1638978400000|2021-12-08 15:46:40|4349.2|4349.2|4349.98|4349.98|4349.98|4349.98|4349.2|4349.2|0
1638978410000|2021-12-08 15:46:50|4349.82|4349.82|4349.67|4349.67|4349.82|4349.82|4349.67|4349.67|0
1638978420000|2021-12-08 15:47:00|4349.36|4349.36|4349.36|4349.36|4349.36|4349.36|4349.36|4349.36|0
1638978430000|2021-12-08 15:47:10|4349.32|4349.32|4348.69|4348.69|4349.32|4349.32|4348.69|4348.69|0
1638978450000|2021-12-08 15:47:30|4348.6|4348.6|4349.19|4349.19|4349.19|4349.19|4348.51|4348.51|0
1638978460000|2021-12-08 15:47:40|4349.5|4349.5|4349.21|4349.21|4349.5|4349.5|4349.1|4349.1|0
1638978470000|2021-12-08 15:47:50|4349.37|4349.37|4349.06|4349.06|4349.41|4349.41|4348.91|4348.91|0
1638978480000|2021-12-08 15:48:00|4348.75|4348.75|4348.71|4348.71|4348.75|4348.75|4348.71|4348.71|0
1638978500000|2021-12-08 15:48:20|4349.03|4349.03|4349.54|4349.54|4349.64|4349.64|4349.03|4349.03|0
1638978520000|2021-12-08 15:48:40|4349.23|4349.23|4348.91|4348.91|4349.23|4349.23|4348.91|4348.91|0
1638978530000|2021-12-08 15:48:50|4348.76|4348.76|4348.76|4348.76|4348.76|4348.76|4348.76|4348.76|0
1638978540000|2021-12-08 15:49:00|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|0
1638978550000|2021-12-08 15:49:10|4348.65|4348.65|4348.65|4348.65|4348.73|4348.73|4348.65|4348.65|0
1638978560000|2021-12-08 15:49:20|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|0
1638978570000|2021-12-08 15:49:30|4347.57|4347.57|4347.89|4347.89|4347.89|4347.89|4347.57|4347.57|0
1638978580000|2021-12-08 15:49:40|4347.85|4347.85|4347.94|4347.94|4347.94|4347.94|4347.85|4347.85|0
1638978590000|2021-12-08 15:49:50|4347.9|4347.9|4347.27|4347.27|4347.9|4347.9|4347.27|4347.27|0
1638978600000|2021-12-08 15:50:00|4347.21|4347.21|4346.71|4346.71|4347.21|4347.21|4346.71|4346.71|0
1638978610000|2021-12-08 15:50:10|4346.59|4346.59|4346.86|4346.86|4346.86|4346.86|4346.55|4346.55|0
1638978620000|2021-12-08 15:50:20|4346.9|4346.9|4346.9|4346.9|4346.98|4346.98|4346.9|4346.9|0
1638978630000|2021-12-08 15:50:30|4346.59|4346.59|4346.43|4346.43|4346.59|4346.59|4346.28|4346.28|0
1638978640000|2021-12-08 15:50:40|4346.34|4346.34|4346.3|4346.3|4346.34|4346.34|4346.3|4346.3|0
1638978660000|2021-12-08 15:51:00|4345.98|4345.98|4346.32|4346.32|4346.4|4346.4|4345.98|4345.98|0
1638978670000|2021-12-08 15:51:10|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|0
1638978680000|2021-12-08 15:51:20|4345.7|4345.7|4346.32|4346.32|4346.32|4346.32|4345.7|4345.7|0
1638978690000|2021-12-08 15:51:30|4346.28|4346.28|4345.97|4345.97|4346.28|4346.28|4345.97|4345.97|0
1638978700000|2021-12-08 15:51:40|4346.05|4346.05|4345.7|4345.7|4346.05|4346.05|4345.7|4345.7|0
1638978710000|2021-12-08 15:51:50|4345.08|4345.08|4345.08|4345.08|4345.12|4345.12|4345.08|4345.08|0
1638978720000|2021-12-08 15:52:00|4345.04|4345.04|4345.04|4345.04|4345.04|4345.04|4345.04|4345.04|0
1638978730000|2021-12-08 15:52:10|4344.99|4344.99|4345.01|4345.01|4345.04|4345.04|4344.99|4344.99|0
1638978740000|2021-12-08 15:52:20|4344.89|4344.89|4345.08|4345.08|4345.2|4345.2|4344.89|4344.89|0
1638978750000|2021-12-08 15:52:30|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|0
1638978760000|2021-12-08 15:52:40|4345.44|4345.44|4345.65|4345.65|4345.65|4345.65|4345.44|4345.44|0
1638978770000|2021-12-08 15:52:50|4345.6|4345.6|4345.24|4345.24|4345.6|4345.6|4345.24|4345.24|0
1638978780000|2021-12-08 15:53:00|4345.28|4345.28|4345.56|4345.56|4345.56|4345.56|4345.28|4345.28|0
1638978790000|2021-12-08 15:53:10|4345.51|4345.51|4345.19|4345.19|4345.51|4345.51|4345.19|4345.19|0
1638978810000|2021-12-08 15:53:30|4345.28|4345.28|4346.21|4346.21|4346.21|4346.21|4345.28|4345.28|0
1638978830000|2021-12-08 15:53:50|4346.53|4346.53|4347.14|4347.14|4347.14|4347.14|4346.53|4346.53|0
1638978840000|2021-12-08 15:54:00|4347.45|4347.45|4347.51|4347.51|4347.51|4347.51|4347.45|4347.45|0
1638978860000|2021-12-08 15:54:20|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|0
1638978870000|2021-12-08 15:54:30|4348.59|4348.59|4347.82|4347.82|4348.59|4348.59|4347.82|4347.82|0
1638978880000|2021-12-08 15:54:40|4347.66|4347.66|4347.66|4347.66|4347.66|4347.66|4347.66|4347.66|0
1638978890000|2021-12-08 15:54:50|4348.29|4348.29|4348.59|4348.59|4348.59|4348.59|4348.29|4348.29|0
1638978900000|2021-12-08 15:55:00|4349.22|4349.22|4349.22|4349.22|4349.22|4349.22|4349.22|4349.22|0
1638978920000|2021-12-08 15:55:20|4349.53|4349.53|4349.28|4349.28|4350.36|4350.36|4349.28|4349.28|0
1638978930000|2021-12-08 15:55:30|4348.97|4348.97|4348.97|4348.97|4348.97|4348.97|4348.97|4348.97|0
1638978950000|2021-12-08 15:55:50|4349.1|4349.1|4349.09|4349.09|4349.1|4349.1|4348.78|4348.78|0
1638978970000|2021-12-08 15:56:10|4349.22|4349.22|4349.04|4349.04|4349.36|4349.36|4349.04|4349.04|0
1638978990000|2021-12-08 15:56:30|4349.14|4349.14|4348.67|4348.67|4349.14|4349.14|4348.67|4348.67|0
1638979000000|2021-12-08 15:56:40|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|0
1638979010000|2021-12-08 15:56:50|4349.14|4349.14|4349.14|4349.14|4349.14|4349.14|4349.14|4349.14|0
1638979020000|2021-12-08 15:57:00|4349.45|4349.45|4349.29|4349.29|4349.45|4349.45|4349.14|4349.14|0
1638979030000|2021-12-08 15:57:10|4349.6|4349.6|4349.63|4349.63|4349.63|4349.63|4349.6|4349.6|0
1638979040000|2021-12-08 15:57:20|4349.67|4349.67|4349.65|4349.65|4349.71|4349.71|4349.65|4349.65|0
1638979050000|2021-12-08 15:57:30|4349.34|4349.34|4349.34|4349.34|4349.34|4349.34|4349.34|4349.34|0
1638979060000|2021-12-08 15:57:40|4349.03|4349.03|4348.57|4348.57|4349.03|4349.03|4348.57|4348.57|0
1638979070000|2021-12-08 15:57:50|4348.59|4348.59|4347.97|4347.97|4348.59|4348.59|4347.97|4347.97|0
1638979080000|2021-12-08 15:58:00|4348.28|4348.28|4348.28|4348.28|4348.28|4348.28|4348.28|4348.28|0
1638979100000|2021-12-08 15:58:20|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|0
1638979110000|2021-12-08 15:58:30|4348.54|4348.54|4349|4349|4349|4349|4348.54|4348.54|0
1638979120000|2021-12-08 15:58:40|4349.03|4349.03|4349.03|4349.03|4349.03|4349.03|4349.03|4349.03|0
1638979150000|2021-12-08 15:59:10|4348.71|4348.71|4348.71|4348.71|4348.71|4348.71|4348.71|4348.71|0
1638979160000|2021-12-08 15:59:20|4348.09|4348.09|4348.15|4348.15|4348.15|4348.15|4348|4348|0
1638979170000|2021-12-08 15:59:30|4348|4348|4348|4348|4348|4348|4348|4348|0
1638979180000|2021-12-08 15:59:40|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|0
1638979190000|2021-12-08 15:59:50|4347.37|4347.37|4347.19|4347.19|4347.52|4347.52|4347.19|4347.19|0
1638979200000|2021-12-08 16:00:00|4346.88|4346.88|4346.88|4346.88|4346.88|4346.88|4346.88|4346.88|0
1638979210000|2021-12-08 16:00:10|4346.82|4346.82|4347.13|4347.13|4347.13|4347.13|4346.82|4346.82|0
1638979220000|2021-12-08 16:00:20|4346.82|4346.82|4346.82|4346.82|4346.82|4346.82|4346.82|4346.82|0
1638979230000|2021-12-08 16:00:30|4347.13|4347.13|4348.38|4348.38|4348.38|4348.38|4347.13|4347.13|0
1638979240000|2021-12-08 16:00:40|4348.07|4348.07|4347.45|4347.45|4348.07|4348.07|4347.45|4347.45|0
1638979250000|2021-12-08 16:00:50|4347.29|4347.29|4346.67|4346.67|4347.29|4347.29|4346.67|4346.67|0
1638979260000|2021-12-08 16:01:00|4346.52|4346.52|4346.4|4346.4|4346.58|4346.58|4346.4|4346.4|0
1638979270000|2021-12-08 16:01:10|4346.56|4346.56|4346.4|4346.4|4346.56|4346.56|4346.4|4346.4|0
1638979280000|2021-12-08 16:01:20|4345.78|4345.78|4345.1|4345.1|4345.87|4345.87|4345.1|4345.1|0
1638979290000|2021-12-08 16:01:30|4345.26|4345.26|4344.95|4344.95|4345.41|4345.41|4344.95|4344.95|0
1638979300000|2021-12-08 16:01:40|4345.26|4345.26|4345.38|4345.38|4345.38|4345.38|4345.26|4345.26|0
1638979310000|2021-12-08 16:01:50|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|0
1638979320000|2021-12-08 16:02:00|4345.25|4345.25|4344|4344|4345.25|4345.25|4344|4344|0
1638979330000|2021-12-08 16:02:10|4343.96|4343.96|4344.21|4344.21|4344.33|4344.33|4343.96|4343.96|0
1638979340000|2021-12-08 16:02:20|4344.12|4344.12|4343.8|4343.8|4344.12|4344.12|4343.8|4343.8|0
1638979350000|2021-12-08 16:02:30|4343.88|4343.88|4344.19|4344.19|4344.19|4344.19|4343.88|4343.88|0
1638979360000|2021-12-08 16:02:40|4344.03|4344.03|4343.1|4343.1|4344.03|4344.03|4343.1|4343.1|0
1638979370000|2021-12-08 16:02:50|4342.94|4342.94|4342.48|4342.48|4342.94|4342.94|4342.48|4342.48|0
1638979380000|2021-12-08 16:03:00|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|0
1638979410000|2021-12-08 16:03:30|4342.52|4342.52|4342.34|4342.34|4342.52|4342.52|4342.28|4342.28|0
1638979430000|2021-12-08 16:03:50|4342.5|4342.5|4341.68|4341.68|4342.5|4342.5|4341.68|4341.68|0
1638979440000|2021-12-08 16:04:00|4341.98|4341.98|4342.55|4342.55|4342.7|4342.7|4341.98|4341.98|0
1638979450000|2021-12-08 16:04:10|4342.86|4342.86|4342.71|4342.71|4342.86|4342.86|4342.66|4342.66|0
1638979460000|2021-12-08 16:04:20|4343.02|4343.02|4342.82|4342.82|4343.02|4343.02|4342.71|4342.71|0
1638979490000|2021-12-08 16:04:50|4343.14|4343.14|4343.29|4343.29|4343.29|4343.29|4343.14|4343.14|0
1638979500000|2021-12-08 16:05:00|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|0
1638979510000|2021-12-08 16:05:10|4343.29|4343.29|4342.17|4342.17|4343.44|4343.44|4342.17|4342.17|0
1638979520000|2021-12-08 16:05:20|4341.86|4341.86|4341.86|4341.86|4341.86|4341.86|4341.86|4341.86|0
1638979530000|2021-12-08 16:05:30|4341.92|4341.92|4342.23|4342.23|4342.23|4342.23|4341.92|4341.92|0
1638979540000|2021-12-08 16:05:40|4341.92|4341.92|4341.29|4341.29|4341.92|4341.92|4341.29|4341.29|0
1638979550000|2021-12-08 16:05:50|4341.35|4341.35|4341.17|4341.17|4341.48|4341.48|4341.17|4341.17|0
1638979560000|2021-12-08 16:06:00|4341.02|4341.02|4341.02|4341.02|4341.02|4341.02|4341.02|4341.02|0
1638979570000|2021-12-08 16:06:10|4340.93|4340.93|4340.34|4340.34|4340.93|4340.93|4340.34|4340.34|0
1638979580000|2021-12-08 16:06:20|4340.24|4340.24|4339.44|4339.44|4340.27|4340.27|4339.29|4339.29|0
1638979590000|2021-12-08 16:06:30|4339.26|4339.26|4339.03|4339.03|4339.3|4339.3|4338.93|4338.93|0
1638979600000|2021-12-08 16:06:40|4338.93|4338.93|4338.91|4338.91|4339.09|4339.09|4338.73|4338.73|0
1638979610000|2021-12-08 16:06:50|4339.22|4339.22|4339.07|4339.07|4339.22|4339.22|4339.07|4339.07|0
1638979620000|2021-12-08 16:07:00|4339.22|4339.22|4339.54|4339.54|4339.54|4339.54|4339.22|4339.22|0
1638979630000|2021-12-08 16:07:10|4339.38|4339.38|4338.61|4338.61|4339.38|4339.38|4338.61|4338.61|0
1638979640000|2021-12-08 16:07:20|4338.45|4338.45|4337.38|4337.38|4338.45|4338.45|4337.38|4337.38|0
1638979650000|2021-12-08 16:07:30|4337.53|4337.53|4337.47|4337.47|4337.53|4337.53|4337.47|4337.47|0
1638979660000|2021-12-08 16:07:40|4337.16|4337.16|4337.94|4337.94|4337.94|4337.94|4337.16|4337.16|0
1638979670000|2021-12-08 16:07:50|4337.91|4337.91|4338.1|4338.1|4338.1|4338.1|4337.91|4337.91|0
1638979680000|2021-12-08 16:08:00|4337.79|4337.79|4337.63|4337.63|4337.79|4337.79|4337.63|4337.63|0
1638979690000|2021-12-08 16:08:10|4337.32|4337.32|4337.54|4337.54|4337.54|4337.54|4337.23|4337.23|0
1638979700000|2021-12-08 16:08:20|4337.38|4337.38|4337.07|4337.07|4337.54|4337.54|4337.07|4337.07|0
1638979710000|2021-12-08 16:08:30|4336.98|4336.98|4336.95|4336.95|4336.98|4336.98|4336.95|4336.95|0
1638979720000|2021-12-08 16:08:40|4336.91|4336.91|4337|4337|4337.06|4337.06|4336.91|4336.91|0
1638979740000|2021-12-08 16:09:00|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|0
1638979750000|2021-12-08 16:09:10|4337.22|4337.22|4337.53|4337.53|4337.53|4337.53|4337.22|4337.22|0
1638979770000|2021-12-08 16:09:30|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|0
1638979780000|2021-12-08 16:09:40|4336.28|4336.28|4336.34|4336.34|4336.34|4336.34|4336.28|4336.28|0
1638979790000|2021-12-08 16:09:50|4337.28|4337.28|4338.28|4338.28|4338.28|4338.28|4337.28|4337.28|0
1638979800000|2021-12-08 16:10:00|4338.26|4338.26|4336.55|4336.55|4338.26|4338.26|4336.55|4336.55|0
1638979810000|2021-12-08 16:10:10|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|0
1638979820000|2021-12-08 16:10:20|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|0
1638979840000|2021-12-08 16:10:40|4336.08|4336.08|4336.66|4336.66|4336.66|4336.66|4336.08|4336.08|0
1638979850000|2021-12-08 16:10:50|4336.97|4336.97|4338.09|4338.09|4338.09|4338.09|4336.97|4336.97|0
1638979860000|2021-12-08 16:11:00|4338.4|4338.4|4338.37|4338.37|4338.68|4338.68|4338.37|4338.37|0
1638979870000|2021-12-08 16:11:10|4338.28|4338.28|4338.43|4338.43|4338.43|4338.43|4338.28|4338.28|0
1638979880000|2021-12-08 16:11:20|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|0
1638979890000|2021-12-08 16:11:30|4338.25|4338.25|4338.56|4338.56|4338.56|4338.56|4338.25|4338.25|0
1638979900000|2021-12-08 16:11:40|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|0
1638979910000|2021-12-08 16:11:50|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|0
1638979920000|2021-12-08 16:12:00|4339.55|4339.55|4339.71|4339.71|4340.02|4340.02|4339.55|4339.55|0
1638979940000|2021-12-08 16:12:20|4339.86|4339.86|4339.86|4339.86|4339.86|4339.86|4339.86|4339.86|0
1638979950000|2021-12-08 16:12:30|4340.8|4340.8|4340.85|4340.85|4340.85|4340.85|4340.8|4340.8|0
1638979960000|2021-12-08 16:12:40|4340.8|4340.8|4340.49|4340.49|4340.8|4340.8|4340.49|4340.49|0
1638979970000|2021-12-08 16:12:50|4341.1|4341.1|4341.1|4341.1|4341.25|4341.25|4341.1|4341.1|0
1638979980000|2021-12-08 16:13:00|4341.08|4341.08|4340.91|4340.91|4341.08|4341.08|4340.91|4340.91|0
1638979990000|2021-12-08 16:13:10|4340.97|4340.97|4341.32|4341.32|4341.32|4341.32|4340.97|4340.97|0
1638980000000|2021-12-08 16:13:20|4341.64|4341.64|4341.32|4341.32|4341.64|4341.64|4341.32|4341.32|0
1638980010000|2021-12-08 16:13:30|4341.78|4341.78|4341.16|4341.16|4341.78|4341.78|4341.16|4341.16|0
1638980020000|2021-12-08 16:13:40|4340.85|4340.85|4340.89|4340.89|4340.89|4340.89|4340.85|4340.85|0
1638980030000|2021-12-08 16:13:50|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|0
1638980040000|2021-12-08 16:14:00|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|0
1638980050000|2021-12-08 16:14:10|4340.06|4340.06|4340.52|4340.52|4340.52|4340.52|4340.06|4340.06|0
1638980060000|2021-12-08 16:14:20|4340.47|4340.47|4339.84|4339.84|4340.52|4340.52|4339.84|4339.84|0
1638980070000|2021-12-08 16:14:30|4339.22|4339.22|4338.48|4338.48|4339.31|4339.31|4338.48|4338.48|0
1638980080000|2021-12-08 16:14:40|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|4338.25|4338.25|0
1638980090000|2021-12-08 16:14:50|4338.72|4338.72|4338.4|4338.4|4338.83|4338.83|4338.4|4338.4|0
1638980110000|2021-12-08 16:15:10|4338.31|4338.31|4338.16|4338.16|4338.31|4338.31|4338.16|4338.16|0
1638980120000|2021-12-08 16:15:20|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|0
1638980130000|2021-12-08 16:15:30|4337.85|4337.85|4337.56|4337.56|4337.85|4337.85|4337.56|4337.56|0
1638980140000|2021-12-08 16:15:40|4337.87|4337.87|4337.78|4337.78|4337.87|4337.87|4337.78|4337.78|0
1638980150000|2021-12-08 16:15:50|4338.09|4338.09|4338|4338|4338.09|4338.09|4338|4338|0
1638980160000|2021-12-08 16:16:00|4337.85|4337.85|4337.29|4337.29|4337.85|4337.85|4337.22|4337.22|0
1638980170000|2021-12-08 16:16:10|4337.2|4337.2|4336.8|4336.8|4337.2|4337.2|4336.8|4336.8|0
1638980180000|2021-12-08 16:16:20|4336.71|4336.71|4337.04|4337.04|4337.04|4337.04|4336.71|4336.71|0
1638980190000|2021-12-08 16:16:30|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|0
1638980200000|2021-12-08 16:16:40|4337.26|4337.26|4337.08|4337.08|4337.26|4337.26|4337.08|4337.08|0
1638980210000|2021-12-08 16:16:50|4337.06|4337.06|4336.75|4336.75|4337.06|4337.06|4336.75|4336.75|0
1638980220000|2021-12-08 16:17:00|4337.06|4337.06|4338|4338|4338|4338|4337.06|4337.06|0
1638980230000|2021-12-08 16:17:10|4337.69|4337.69|4337.38|4337.38|4337.69|4337.69|4337.38|4337.38|0
1638980240000|2021-12-08 16:17:20|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|0
1638980250000|2021-12-08 16:17:30|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|0
1638980270000|2021-12-08 16:17:50|4337.52|4337.52|4337.83|4337.83|4337.83|4337.83|4337.52|4337.52|0
1638980290000|2021-12-08 16:18:10|4337.79|4337.79|4337.7|4337.7|4337.79|4337.79|4337.7|4337.7|0
1638980300000|2021-12-08 16:18:20|4337.65|4337.65|4337.1|4337.1|4337.65|4337.65|4337.1|4337.1|0
1638980310000|2021-12-08 16:18:30|4336.78|4336.78|4336.83|4336.83|4337.1|4337.1|4336.78|4336.78|0
1638980320000|2021-12-08 16:18:40|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|0
1638980330000|2021-12-08 16:18:50|4336.83|4336.83|4336.51|4336.51|4336.83|4336.83|4336.51|4336.51|0
1638980340000|2021-12-08 16:19:00|4336.82|4336.82|4337.45|4337.45|4337.45|4337.45|4336.82|4336.82|0
1638980350000|2021-12-08 16:19:10|4337.35|4337.35|4337.35|4337.35|4337.35|4337.35|4337.29|4337.29|0
1638980360000|2021-12-08 16:19:20|4337.29|4337.29|4336.67|4336.67|4337.29|4337.29|4336.67|4336.67|0
1638980370000|2021-12-08 16:19:30|4337.29|4337.29|4337.29|4337.29|4337.29|4337.29|4337.29|4337.29|0
1638980380000|2021-12-08 16:19:40|4336.98|4336.98|4337.07|4337.07|4337.17|4337.17|4336.92|4336.92|0
1638980390000|2021-12-08 16:19:50|4337.25|4337.25|4337.13|4337.13|4337.25|4337.25|4337.13|4337.13|0
1638980400000|2021-12-08 16:20:00|4337.09|4337.09|4336.75|4336.75|4337.09|4337.09|4336.75|4336.75|0
1638980410000|2021-12-08 16:20:10|4336.6|4336.6|4336.8|4336.8|4336.96|4336.96|4336.6|4336.6|0
1638980420000|2021-12-08 16:20:20|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|0
1638980430000|2021-12-08 16:20:30|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|0
1638980450000|2021-12-08 16:20:50|4336.24|4336.24|4336.3|4336.3|4336.3|4336.3|4336.24|4336.24|0
1638980460000|2021-12-08 16:21:00|4335.99|4335.99|4335.68|4335.68|4335.99|4335.99|4335.68|4335.68|0
1638980470000|2021-12-08 16:21:10|4336.3|4336.3|4335.97|4335.97|4336.3|4336.3|4335.73|4335.73|0
1638980480000|2021-12-08 16:21:20|4335.82|4335.82|4335.67|4335.67|4335.82|4335.82|4335.67|4335.67|0
1638980490000|2021-12-08 16:21:30|4335.71|4335.71|4335.76|4335.76|4335.76|4335.76|4335.71|4335.71|0
1638980500000|2021-12-08 16:21:40|4335.13|4335.13|4335.5|4335.5|4335.5|4335.5|4335.13|4335.13|0
1638980510000|2021-12-08 16:21:50|4335.46|4335.46|4335.61|4335.61|4335.61|4335.61|4335.3|4335.3|0
1638980520000|2021-12-08 16:22:00|4335.31|4335.31|4335.31|4335.31|4335.31|4335.31|4335.31|4335.31|0
1638980530000|2021-12-08 16:22:10|4335.61|4335.61|4335.46|4335.46|4335.61|4335.61|4335.46|4335.46|0
1638980540000|2021-12-08 16:22:20|4335.52|4335.52|4335.58|4335.58|4335.58|4335.58|4335.4|4335.4|0
1638980550000|2021-12-08 16:22:30|4335.73|4335.73|4336.04|4336.04|4336.04|4336.04|4335.73|4335.73|0
1638980560000|2021-12-08 16:22:40|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|0
1638980570000|2021-12-08 16:22:50|4336.41|4336.41|4336.1|4336.1|4336.41|4336.41|4336.1|4336.1|0
1638980600000|2021-12-08 16:23:20|4336.41|4336.41|4335.17|4335.17|4336.56|4336.56|4335.17|4335.17|0
1638980610000|2021-12-08 16:23:30|4334.85|4334.85|4334.85|4334.85|4334.97|4334.97|4334.85|4334.85|0
1638980620000|2021-12-08 16:23:40|4335.17|4335.17|4335.25|4335.25|4335.25|4335.25|4335.17|4335.17|0
1638980630000|2021-12-08 16:23:50|4334.94|4334.94|4334.55|4334.55|4335.25|4335.25|4334.55|4334.55|0
1638980650000|2021-12-08 16:24:10|4334.49|4334.49|4334.51|4334.51|4334.51|4334.51|4334.49|4334.49|0
1638980660000|2021-12-08 16:24:20|4334.1|4334.1|4334.73|4334.73|4334.73|4334.73|4334.1|4334.1|0
1638980670000|2021-12-08 16:24:30|4334.88|4334.88|4334.79|4334.79|4334.88|4334.88|4334.63|4334.63|0
1638980680000|2021-12-08 16:24:40|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|0
1638980690000|2021-12-08 16:24:50|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|0
1638980700000|2021-12-08 16:25:00|4334.23|4334.23|4333.49|4333.49|4334.23|4334.23|4333.03|4333.03|0
1638980710000|2021-12-08 16:25:10|4333.8|4333.8|4334.21|4334.21|4334.53|4334.53|4333.8|4333.8|0
1638980720000|2021-12-08 16:25:20|4334.37|4334.37|4334.25|4334.25|4334.54|4334.54|4334.15|4334.15|0
1638980730000|2021-12-08 16:25:30|4334.22|4334.22|4333.95|4333.95|4334.36|4334.36|4333.89|4333.89|0
1638980740000|2021-12-08 16:25:40|4334.27|4334.27|4334.42|4334.42|4334.42|4334.42|4334.27|4334.27|0
1638980760000|2021-12-08 16:26:00|4334.11|4334.11|4333.8|4333.8|4334.11|4334.11|4333.8|4333.8|0
1638980780000|2021-12-08 16:26:20|4333.64|4333.64|4333.8|4333.8|4333.8|4333.8|4333.64|4333.64|0
1638980790000|2021-12-08 16:26:30|4333.95|4333.95|4333.68|4333.68|4333.95|4333.95|4333.68|4333.68|0
1638980800000|2021-12-08 16:26:40|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|0
1638980810000|2021-12-08 16:26:50|4333.21|4333.21|4332.44|4332.44|4333.21|4333.21|4332.44|4332.44|0
1638980820000|2021-12-08 16:27:00|4332.59|4332.59|4333.07|4333.07|4333.07|4333.07|4332.59|4332.59|0
1638980830000|2021-12-08 16:27:10|4332.76|4332.76|4332.45|4332.45|4332.76|4332.76|4332.14|4332.14|0
1638980840000|2021-12-08 16:27:20|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|0
1638980850000|2021-12-08 16:27:30|4332.82|4332.82|4332.7|4332.7|4332.82|4332.82|4332.7|4332.7|0
1638980860000|2021-12-08 16:27:40|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|0
1638980870000|2021-12-08 16:27:50|4333.37|4333.37|4333.71|4333.71|4333.71|4333.71|4333.37|4333.37|0
1638980880000|2021-12-08 16:28:00|4334.02|4334.02|4332.91|4332.91|4334.18|4334.18|4332.91|4332.91|0
1638980890000|2021-12-08 16:28:10|4333.22|4333.22|4333.66|4333.66|4333.76|4333.76|4332.86|4332.86|0
1638980900000|2021-12-08 16:28:20|4333.51|4333.51|4333.66|4333.66|4333.66|4333.66|4333.51|4333.51|0
1638980910000|2021-12-08 16:28:30|4333.51|4333.51|4334.34|4334.34|4334.34|4334.34|4333.51|4333.51|0
1638980920000|2021-12-08 16:28:40|4334.02|4334.02|4334.77|4334.77|4335.78|4335.78|4334.02|4334.02|0
1638980930000|2021-12-08 16:28:50|4334.65|4334.65|4335.79|4335.79|4335.79|4335.79|4334.65|4334.65|0
1638980940000|2021-12-08 16:29:00|4336.1|4336.1|4334.89|4334.89|4336.18|4336.18|4334.68|4334.68|0
1638980950000|2021-12-08 16:29:10|4334.72|4334.72|4333.95|4333.95|4334.99|4334.99|4333.95|4333.95|0
1638980960000|2021-12-08 16:29:20|4333.99|4333.99|4333.42|4333.42|4333.99|4333.99|4333.42|4333.42|0
1638980970000|2021-12-08 16:29:30|4333.4|4333.4|4334.13|4334.13|4334.13|4334.13|4333.24|4333.24|0
1638980980000|2021-12-08 16:29:40|4333.51|4333.51|4333.07|4333.07|4333.83|4333.83|4333.07|4333.07|0
1638980990000|2021-12-08 16:29:50|4333.38|4333.38|4333.57|4333.57|4333.57|4333.57|4332.39|4332.39|0
1639037700000|2021-12-09 08:15:00|4358.01|4358.01|4358.93|4358.93|4358.93|4358.93|4358.01|4358.01|0
1639037710000|2021-12-09 08:15:10|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|0
1639037720000|2021-12-09 08:15:20|4359.33|4359.33|4361.17|4361.17|4361.17|4361.17|4359.33|4359.33|0
1639037730000|2021-12-09 08:15:30|4361.48|4361.48|4361.17|4361.17|4362.11|4362.11|4361.17|4361.17|0
1639037740000|2021-12-09 08:15:40|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|0
1639037750000|2021-12-09 08:15:50|4361.07|4361.07|4362.01|4362.01|4362.01|4362.01|4361.07|4361.07|0
1639037760000|2021-12-09 08:16:00|4362.08|4362.08|4363.01|4363.01|4363.33|4363.33|4362.08|4362.08|0
1639037770000|2021-12-09 08:16:10|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|0
1639037780000|2021-12-09 08:16:20|4363.01|4363.01|4364.09|4364.09|4364.09|4364.09|4362.54|4362.54|0
1639037790000|2021-12-09 08:16:30|4363.48|4363.48|4363.07|4363.07|4363.48|4363.48|4363.07|4363.07|0
1639037800000|2021-12-09 08:16:40|4363.2|4363.2|4362.78|4362.78|4363.2|4363.2|4362.78|4362.78|0
1639037810000|2021-12-09 08:16:50|4363.09|4363.09|4361.84|4361.84|4363.09|4363.09|4361.84|4361.84|0
1639037820000|2021-12-09 08:17:00|4362.15|4362.15|4362.47|4362.47|4362.47|4362.47|4362.15|4362.15|0
1639037830000|2021-12-09 08:17:10|4363.09|4363.09|4362.78|4362.78|4363.09|4363.09|4362.78|4362.78|0
1639037850000|2021-12-09 08:17:30|4362.15|4362.15|4362.62|4362.62|4362.62|4362.62|4362.15|4362.15|0
1639037870000|2021-12-09 08:17:50|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|0
1639037890000|2021-12-09 08:18:10|4363.85|4363.85|4363.73|4363.73|4364.04|4364.04|4363.73|4363.73|0
1639037900000|2021-12-09 08:18:20|4364.03|4364.03|4364.06|4364.06|4364.06|4364.06|4364.03|4364.03|0
1639037920000|2021-12-09 08:18:40|4364.68|4364.68|4364.99|4364.99|4364.99|4364.99|4364.68|4364.68|0
1639037930000|2021-12-09 08:18:50|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|0
1639037940000|2021-12-09 08:19:00|4365.58|4365.58|4366.3|4366.3|4366.3|4366.3|4365.58|4365.58|0
1639037950000|2021-12-09 08:19:10|4366.47|4366.47|4365.79|4365.79|4366.47|4366.47|4365.79|4365.79|0
1639037980000|2021-12-09 08:19:40|4366.1|4366.1|4366.06|4366.06|4366.1|4366.1|4365.79|4365.79|0
1639037990000|2021-12-09 08:19:50|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|0
1639038000000|2021-12-09 08:20:00|4365.82|4365.82|4365.51|4365.51|4365.98|4365.98|4365.51|4365.51|0
1639038010000|2021-12-09 08:20:10|4365.1|4365.1|4365.06|4365.06|4365.84|4365.84|4365.06|4365.06|0
1639038020000|2021-12-09 08:20:20|4364.91|4364.91|4364.91|4364.91|4364.91|4364.91|4364.91|4364.91|0
1639038030000|2021-12-09 08:20:30|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|0
1639038040000|2021-12-09 08:20:40|4365.69|4365.69|4366.49|4366.49|4367.11|4367.11|4365.69|4365.69|0
1639038060000|2021-12-09 08:21:00|4366.8|4366.8|4368.34|4368.34|4369.27|4369.27|4366.8|4366.8|0
1639038070000|2021-12-09 08:21:10|4368.49|4368.49|4368.49|4368.49|4368.49|4368.49|4368.18|4368.18|0
1639038080000|2021-12-09 08:21:20|4368.64|4368.64|4369.09|4369.09|4369.26|4369.26|4368.64|4368.64|0
1639038090000|2021-12-09 08:21:30|4368.78|4368.78|4368.78|4368.78|4368.78|4368.78|4368.78|4368.78|0
1639038100000|2021-12-09 08:21:40|4369.09|4369.09|4369.25|4369.25|4369.25|4369.25|4368.94|4368.94|0
1639038110000|2021-12-09 08:21:50|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|0
1639038120000|2021-12-09 08:22:00|4368.11|4368.11|4368.42|4368.42|4368.42|4368.42|4368.11|4368.11|0
1639038130000|2021-12-09 08:22:10|4367.79|4367.79|4367.48|4367.48|4367.79|4367.79|4367.48|4367.48|0
1639038140000|2021-12-09 08:22:20|4368.11|4368.11|4368.42|4368.42|4368.42|4368.42|4368.11|4368.11|0
1639038150000|2021-12-09 08:22:30|4368.73|4368.73|4368.2|4368.2|4368.73|4368.73|4368.2|4368.2|0
1639038170000|2021-12-09 08:22:50|4368.24|4368.24|4368.24|4368.24|4368.24|4368.24|4368.24|4368.24|0
1639038180000|2021-12-09 08:23:00|4367.94|4367.94|4368.09|4368.09|4368.24|4368.24|4367.94|4367.94|0
1639038190000|2021-12-09 08:23:10|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|0
1639038200000|2021-12-09 08:23:20|4367.63|4367.63|4367.28|4367.28|4367.63|4367.63|4367.28|4367.28|0
1639038240000|2021-12-09 08:24:00|4366.97|4366.97|4365.92|4365.92|4366.97|4366.97|4365.92|4365.92|0
1639038250000|2021-12-09 08:24:10|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|0
1639038260000|2021-12-09 08:24:20|4365.6|4365.6|4365.6|4365.6|4365.6|4365.6|4365.6|4365.6|0
1639038270000|2021-12-09 08:24:30|4365.92|4365.92|4366.09|4366.09|4366.09|4366.09|4365.92|4365.92|0
1639038300000|2021-12-09 08:25:00|4366.39|4366.39|4366.29|4366.29|4366.39|4366.39|4366.29|4366.29|0
1639038310000|2021-12-09 08:25:10|4366.2|4366.2|4366.2|4366.2|4366.2|4366.2|4366.2|4366.2|0
1639038320000|2021-12-09 08:25:20|4366.11|4366.11|4365.93|4365.93|4366.39|4366.39|4365.93|4365.93|0
1639038330000|2021-12-09 08:25:30|4365.32|4365.32|4364.69|4364.69|4365.32|4365.32|4364.69|4364.69|0
1639038340000|2021-12-09 08:25:40|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|0
1639038350000|2021-12-09 08:25:50|4363.99|4363.99|4362.94|4362.94|4363.99|4363.99|4362.64|4362.64|0
1639038360000|2021-12-09 08:26:00|4363.04|4363.04|4363.32|4363.32|4363.32|4363.32|4363.01|4363.01|0
1639038370000|2021-12-09 08:26:10|4363.23|4363.23|4363.04|4363.04|4363.23|4363.23|4363.04|4363.04|0
1639038380000|2021-12-09 08:26:20|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|0
1639038390000|2021-12-09 08:26:30|4363.23|4363.23|4362.92|4362.92|4363.23|4363.23|4362.92|4362.92|0
1639038400000|2021-12-09 08:26:40|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|0
1639038410000|2021-12-09 08:26:50|4363.33|4363.33|4363.42|4363.42|4363.42|4363.42|4363.33|4363.33|0
1639038420000|2021-12-09 08:27:00|4363.11|4363.11|4361.86|4361.86|4363.11|4363.11|4361.86|4361.86|0
1639038430000|2021-12-09 08:27:10|4362.05|4362.05|4362.05|4362.05|4362.05|4362.05|4362.05|4362.05|0
1639038440000|2021-12-09 08:27:20|4362.36|4362.36|4362.83|4362.83|4362.83|4362.83|4362.2|4362.2|0
1639038460000|2021-12-09 08:27:40|4362.51|4362.51|4362.51|4362.51|4362.51|4362.51|4362.51|4362.51|0
1639038470000|2021-12-09 08:27:50|4362.42|4362.42|4362.27|4362.27|4362.42|4362.42|4362.27|4362.27|0
1639038500000|2021-12-09 08:28:20|4361.96|4361.96|4362.18|4362.18|4362.18|4362.18|4361.96|4361.96|0
1639038520000|2021-12-09 08:28:40|4361.87|4361.87|4361.41|4361.41|4361.87|4361.87|4361.41|4361.41|0
1639038530000|2021-12-09 08:28:50|4362.03|4362.03|4361.41|4361.41|4362.03|4362.03|4361.41|4361.41|0
1639038540000|2021-12-09 08:29:00|4361.71|4361.71|4361.09|4361.09|4361.71|4361.71|4361.09|4361.09|0
1639038550000|2021-12-09 08:29:10|4361.16|4361.16|4361.26|4361.26|4361.26|4361.26|4361.16|4361.16|0
1639038560000|2021-12-09 08:29:20|4361.35|4361.35|4361.35|4361.35|4361.35|4361.35|4361.35|4361.35|0
1639038570000|2021-12-09 08:29:30|4361.97|4361.97|4361.34|4361.34|4362.28|4362.28|4361.34|4361.34|0
1639038580000|2021-12-09 08:29:40|4361.97|4361.97|4361.97|4361.97|4361.97|4361.97|4361.97|4361.97|0
1639038590000|2021-12-09 08:29:50|4362.68|4362.68|4362.99|4362.99|4362.99|4362.99|4362.68|4362.68|0
1639038610000|2021-12-09 08:30:10|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|0
1639038620000|2021-12-09 08:30:20|4362.99|4362.99|4363.3|4363.3|4363.3|4363.3|4362.99|4362.99|0
1639038640000|2021-12-09 08:30:40|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|0
1639038650000|2021-12-09 08:30:50|4363.11|4363.11|4363.11|4363.11|4363.11|4363.11|4363.11|4363.11|0
1639038660000|2021-12-09 08:31:00|4362.49|4362.49|4362.34|4362.34|4362.49|4362.49|4362.34|4362.34|0
1639038670000|2021-12-09 08:31:10|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|0
1639038680000|2021-12-09 08:31:20|4361.72|4361.72|4361.56|4361.56|4361.72|4361.72|4361.4|4361.4|0
1639038690000|2021-12-09 08:31:30|4362.81|4362.81|4362.81|4362.81|4362.81|4362.81|4362.81|4362.81|0
1639038700000|2021-12-09 08:31:40|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|0
1639038730000|2021-12-09 08:32:10|4362.09|4362.09|4361.62|4361.62|4362.09|4362.09|4361.47|4361.47|0
1639038740000|2021-12-09 08:32:20|4361.44|4361.44|4361.44|4361.44|4361.44|4361.44|4361.44|4361.44|0
1639038750000|2021-12-09 08:32:30|4361.57|4361.57|4361.96|4361.96|4361.96|4361.96|4361.57|4361.57|0
1639038780000|2021-12-09 08:33:00|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|0
1639038800000|2021-12-09 08:33:20|4361.43|4361.43|4362.01|4362.01|4362.01|4362.01|4361.43|4361.43|0
1639038810000|2021-12-09 08:33:30|4362.1|4362.1|4362.12|4362.12|4362.12|4362.12|4362.1|4362.1|0
1639038820000|2021-12-09 08:33:40|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|0
1639038860000|2021-12-09 08:34:20|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|0
1639038880000|2021-12-09 08:34:40|4364.46|4364.46|4365.09|4365.09|4365.09|4365.09|4364.46|4364.46|0
1639038900000|2021-12-09 08:35:00|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|0
1639038920000|2021-12-09 08:35:20|4364.77|4364.77|4364.33|4364.33|4364.77|4364.77|4364.14|4364.14|0
1639038930000|2021-12-09 08:35:30|4364.64|4364.64|4364.64|4364.64|4364.64|4364.64|4364.64|4364.64|0
1639038940000|2021-12-09 08:35:40|4364.46|4364.46|4364.04|4364.04|4364.46|4364.46|4364.04|4364.04|0
1639038950000|2021-12-09 08:35:50|4363.92|4363.92|4364.07|4364.07|4364.07|4364.07|4363.92|4363.92|0
1639038960000|2021-12-09 08:36:00|4364.38|4364.38|4364.43|4364.43|4364.74|4364.74|4364.38|4364.38|0
1639038970000|2021-12-09 08:36:10|4364.71|4364.71|4364.56|4364.56|4364.71|4364.71|4364.56|4364.56|0
1639038990000|2021-12-09 08:36:30|4364.61|4364.61|4363.43|4363.43|4364.61|4364.61|4363.43|4363.43|0
1639039000000|2021-12-09 08:36:40|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|0
1639039010000|2021-12-09 08:36:50|4362.98|4362.98|4362.86|4362.86|4362.98|4362.98|4362.82|4362.82|0
1639039020000|2021-12-09 08:37:00|4363.17|4363.17|4363.21|4363.21|4363.21|4363.21|4363.17|4363.17|0
1639039030000|2021-12-09 08:37:10|4362.28|4362.28|4361.78|4361.78|4362.43|4362.43|4361.78|4361.78|0
1639039040000|2021-12-09 08:37:20|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|0
1639039060000|2021-12-09 08:37:40|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|0
1639039070000|2021-12-09 08:37:50|4362.62|4362.62|4361.84|4361.84|4362.62|4362.62|4361.84|4361.84|0
1639039080000|2021-12-09 08:38:00|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|0
1639039090000|2021-12-09 08:38:10|4361.69|4361.69|4362.62|4362.62|4362.62|4362.62|4361.69|4361.69|0
1639039110000|2021-12-09 08:38:30|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|0
1639039120000|2021-12-09 08:38:40|4361.53|4361.53|4361.69|4361.69|4361.69|4361.69|4361.53|4361.53|0
1639039130000|2021-12-09 08:38:50|4361.99|4361.99|4361.68|4361.68|4361.99|4361.99|4361.68|4361.68|0
1639039180000|2021-12-09 08:39:40|4361.96|4361.96|4361.87|4361.87|4361.96|4361.96|4361.87|4361.87|0
1639039190000|2021-12-09 08:39:50|4361.94|4361.94|4361.87|4361.87|4361.96|4361.96|4361.87|4361.87|0
1639039210000|2021-12-09 08:40:10|4361.77|4361.77|4361.16|4361.16|4361.77|4361.77|4361.16|4361.16|0
1639039220000|2021-12-09 08:40:20|4361.06|4361.06|4361.01|4361.01|4361.06|4361.06|4361.01|4361.01|0
1639039240000|2021-12-09 08:40:40|4360.86|4360.86|4360.79|4360.79|4360.86|4360.86|4360.79|4360.79|0
1639039250000|2021-12-09 08:40:50|4360.97|4360.97|4360.19|4360.19|4360.97|4360.97|4360.04|4360.04|0
1639039260000|2021-12-09 08:41:00|4359.88|4359.88|4359.62|4359.62|4359.88|4359.88|4359.31|4359.31|0
1639039280000|2021-12-09 08:41:20|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|0
1639039310000|2021-12-09 08:41:50|4359.44|4359.44|4359.44|4359.44|4359.44|4359.44|4359.44|4359.44|0
1639039320000|2021-12-09 08:42:00|4359.73|4359.73|4359.97|4359.97|4359.97|4359.97|4359.73|4359.73|0
1639039330000|2021-12-09 08:42:10|4360.22|4360.22|4359.6|4359.6|4360.22|4360.22|4359.6|4359.6|0
1639039360000|2021-12-09 08:42:40|4359.45|4359.45|4359.45|4359.45|4359.45|4359.45|4359.45|4359.45|0
1639039380000|2021-12-09 08:43:00|4359.39|4359.39|4359.08|4359.08|4359.39|4359.39|4359.08|4359.08|0
1639039390000|2021-12-09 08:43:10|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|0
1639039400000|2021-12-09 08:43:20|4360.01|4360.01|4360.48|4360.48|4360.48|4360.48|4360.01|4360.01|0
1639039420000|2021-12-09 08:43:40|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|0
1639039440000|2021-12-09 08:44:00|4360.88|4360.88|4360.72|4360.72|4360.88|4360.88|4360.72|4360.72|0
1639039460000|2021-12-09 08:44:20|4361.81|4361.81|4361.81|4361.81|4361.81|4361.81|4361.81|4361.81|0
1639039470000|2021-12-09 08:44:30|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|0
1639039490000|2021-12-09 08:44:50|4362.37|4362.37|4362.37|4362.37|4362.37|4362.37|4362.37|4362.37|0
1639039500000|2021-12-09 08:45:00|4362.68|4362.68|4362.05|4362.05|4362.68|4362.68|4361.12|4361.12|0
1639039510000|2021-12-09 08:45:10|4361.87|4361.87|4361.71|4361.71|4361.87|4361.87|4361.56|4361.56|0
1639039530000|2021-12-09 08:45:30|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|0
1639039540000|2021-12-09 08:45:40|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|0
1639039580000|2021-12-09 08:46:20|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|0
1639039600000|2021-12-09 08:46:40|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|0
1639039620000|2021-12-09 08:47:00|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|0
1639039630000|2021-12-09 08:47:10|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|0
1639039640000|2021-12-09 08:47:20|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|0
1639039650000|2021-12-09 08:47:30|4361.84|4361.84|4361.84|4361.84|4361.84|4361.84|4361.84|4361.84|0
1639039660000|2021-12-09 08:47:40|4361.69|4361.69|4361.59|4361.59|4361.69|4361.69|4361.59|4361.59|0
1639039670000|2021-12-09 08:47:50|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|0
1639039690000|2021-12-09 08:48:10|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|0
1639039700000|2021-12-09 08:48:20|4361.63|4361.63|4361.45|4361.45|4361.63|4361.63|4361.45|4361.45|0
1639039710000|2021-12-09 08:48:30|4361.39|4361.39|4361.45|4361.45|4361.45|4361.45|4361.39|4361.39|0
1639039730000|2021-12-09 08:48:50|4360.51|4360.51|4360.51|4360.51|4360.51|4360.51|4360.51|4360.51|0
1639039740000|2021-12-09 08:49:00|4360.36|4360.36|4359.62|4359.62|4360.36|4360.36|4359.62|4359.62|0
1639039760000|2021-12-09 08:49:20|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|0
1639039790000|2021-12-09 08:49:50|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|4359.15|4359.15|0
1639039800000|2021-12-09 08:50:00|4359.29|4359.29|4359.05|4359.05|4359.29|4359.29|4358.83|4358.83|0
1639039810000|2021-12-09 08:50:10|4358.74|4358.74|4358.89|4358.89|4358.89|4358.89|4358.74|4358.74|0
1639039820000|2021-12-09 08:50:20|4359.2|4359.2|4359.28|4359.28|4359.28|4359.28|4359.2|4359.2|0
1639039840000|2021-12-09 08:50:40|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|0
1639039860000|2021-12-09 08:51:00|4359.06|4359.06|4359.36|4359.36|4359.36|4359.36|4359.06|4359.06|0
1639039870000|2021-12-09 08:51:10|4358.43|4358.43|4358.43|4358.43|4358.43|4358.43|4358.43|4358.43|0
1639039880000|2021-12-09 08:51:20|4358.37|4358.37|4358.31|4358.31|4358.37|4358.37|4358.21|4358.21|0
1639039890000|2021-12-09 08:51:30|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|0
1639039920000|2021-12-09 08:52:00|4358.92|4358.92|4358.92|4358.92|4358.92|4358.92|4358.92|4358.92|0
1639039940000|2021-12-09 08:52:20|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|0
1639039950000|2021-12-09 08:52:30|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|0
1639039970000|2021-12-09 08:52:50|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|0
1639039980000|2021-12-09 08:53:00|4359.15|4359.15|4359.27|4359.27|4359.27|4359.27|4359.15|4359.15|0
1639040010000|2021-12-09 08:53:30|4359.39|4359.39|4359.66|4359.66|4359.66|4359.66|4359.39|4359.39|0
1639040020000|2021-12-09 08:53:40|4359.47|4359.47|4358.54|4358.54|4359.47|4359.47|4358.54|4358.54|0
1639040040000|2021-12-09 08:54:00|4359.47|4359.47|4359.87|4359.87|4359.87|4359.87|4359.47|4359.47|0
1639040060000|2021-12-09 08:54:20|4359.41|4359.41|4359.26|4359.26|4359.41|4359.41|4359.26|4359.26|0
1639040070000|2021-12-09 08:54:30|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|0
1639040110000|2021-12-09 08:55:10|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|0
1639040120000|2021-12-09 08:55:20|4360.04|4360.04|4359.73|4359.73|4360.04|4360.04|4359.73|4359.73|0
1639040130000|2021-12-09 08:55:30|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|0
1639040150000|2021-12-09 08:55:50|4359.81|4359.81|4359.5|4359.5|4359.81|4359.81|4359.5|4359.5|0
1639040160000|2021-12-09 08:56:00|4359.54|4359.54|4360.48|4360.48|4360.48|4360.48|4359.54|4359.54|0
1639040170000|2021-12-09 08:56:10|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|0
1639040180000|2021-12-09 08:56:20|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|0
1639040190000|2021-12-09 08:56:30|4360.28|4360.28|4360.59|4360.59|4360.59|4360.59|4360.28|4360.28|0
1639040210000|2021-12-09 08:56:50|4360.4|4360.4|4360.13|4360.13|4360.4|4360.4|4360.13|4360.13|0
1639040220000|2021-12-09 08:57:00|4360.04|4360.04|4359.89|4359.89|4360.04|4360.04|4359.89|4359.89|0
1639040230000|2021-12-09 08:57:10|4360.18|4360.18|4360.28|4360.28|4360.28|4360.28|4360.18|4360.18|0
1639040240000|2021-12-09 08:57:20|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|0
1639040250000|2021-12-09 08:57:30|4360.38|4360.38|4360.38|4360.38|4360.38|4360.38|4360.38|4360.38|0
1639040260000|2021-12-09 08:57:40|4360.5|4360.5|4360.5|4360.5|4360.5|4360.5|4360.5|4360.5|0
1639040270000|2021-12-09 08:57:50|4360.54|4360.54|4360.54|4360.54|4360.85|4360.85|4360.54|4360.54|0
1639040280000|2021-12-09 08:58:00|4360.69|4360.69|4362.03|4362.03|4362.03|4362.03|4360.69|4360.69|0
1639040290000|2021-12-09 08:58:10|4361.94|4361.94|4361.94|4361.94|4361.94|4361.94|4361.94|4361.94|0
1639040300000|2021-12-09 08:58:20|4361.88|4361.88|4361.25|4361.25|4361.88|4361.88|4361.25|4361.25|0
1639040330000|2021-12-09 08:58:50|4361.41|4361.41|4361.41|4361.41|4361.41|4361.41|4361.41|4361.41|0
1639040340000|2021-12-09 08:59:00|4361.23|4361.23|4361.08|4361.08|4361.23|4361.23|4361.08|4361.08|0
1639040350000|2021-12-09 08:59:10|4360.9|4360.9|4359.59|4359.59|4360.9|4360.9|4359.59|4359.59|0
1639040360000|2021-12-09 08:59:20|4359.83|4359.83|4360.01|4360.01|4360.01|4360.01|4359.83|4359.83|0
1639040380000|2021-12-09 08:59:40|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|0
1639040400000|2021-12-09 09:00:00|4360.47|4360.47|4360.16|4360.16|4360.47|4360.47|4360.16|4360.16|0
1639040410000|2021-12-09 09:00:10|4360.47|4360.47|4360.93|4360.93|4360.93|4360.93|4360.47|4360.47|0
1639040430000|2021-12-09 09:00:30|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|0
1639040440000|2021-12-09 09:00:40|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|0
1639040450000|2021-12-09 09:00:50|4360.47|4360.47|4360.47|4360.47|4360.47|4360.47|4360.47|4360.47|0
1639040460000|2021-12-09 09:01:00|4360.78|4360.78|4361.09|4361.09|4361.09|4361.09|4360.78|4360.78|0
1639040470000|2021-12-09 09:01:10|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|0
1639040490000|2021-12-09 09:01:30|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|0
1639040500000|2021-12-09 09:01:40|4361.56|4361.56|4361.51|4361.51|4361.56|4361.56|4361.51|4361.51|0
1639040510000|2021-12-09 09:01:50|4361.58|4361.58|4361.43|4361.43|4361.58|4361.58|4361.43|4361.43|0
1639040520000|2021-12-09 09:02:00|4361.39|4361.39|4361.39|4361.39|4361.39|4361.39|4361.39|4361.39|0
1639040530000|2021-12-09 09:02:10|4361.45|4361.45|4361.45|4361.45|4361.45|4361.45|4361.45|4361.45|0
1639040540000|2021-12-09 09:02:20|4360.2|4360.2|4360.2|4360.2|4360.2|4360.2|4360.2|4360.2|0
1639040560000|2021-12-09 09:02:40|4360.1|4360.1|4360.1|4360.1|4360.1|4360.1|4360.1|4360.1|0
1639040580000|2021-12-09 09:03:00|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.48|4359.48|0
1639040590000|2021-12-09 09:03:10|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|0
1639040600000|2021-12-09 09:03:20|4359.8|4359.8|4359.9|4359.9|4359.9|4359.9|4359.8|4359.8|0
1639040610000|2021-12-09 09:03:30|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|0
1639040620000|2021-12-09 09:03:40|4359.49|4359.49|4359.95|4359.95|4359.95|4359.95|4359.49|4359.49|0
1639040650000|2021-12-09 09:04:10|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|0
1639040670000|2021-12-09 09:04:30|4359.76|4359.76|4359.63|4359.63|4359.76|4359.76|4359.63|4359.63|0
1639040690000|2021-12-09 09:04:50|4359.94|4359.94|4359.94|4359.94|4359.94|4359.94|4359.94|4359.94|0
1639040700000|2021-12-09 09:05:00|4360.03|4360.03|4360.12|4360.12|4360.12|4360.12|4360.03|4360.03|0
1639040710000|2021-12-09 09:05:10|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|0
1639040720000|2021-12-09 09:05:20|4360.46|4360.46|4360.52|4360.52|4360.52|4360.52|4360.4|4360.4|0
1639040730000|2021-12-09 09:05:30|4360.58|4360.58|4360.55|4360.55|4360.58|4360.58|4360.55|4360.55|0
1639040740000|2021-12-09 09:05:40|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|0
1639040770000|2021-12-09 09:06:10|4360.09|4360.09|4360.07|4360.07|4360.13|4360.13|4360.07|4360.07|0
1639040790000|2021-12-09 09:06:30|4360.39|4360.39|4360.35|4360.35|4360.39|4360.39|4360.35|4360.35|0
1639040800000|2021-12-09 09:06:40|4360.44|4360.44|4360.45|4360.45|4360.45|4360.45|4360.4|4360.4|0
1639040820000|2021-12-09 09:07:00|4360.55|4360.55|4358.86|4358.86|4360.57|4360.57|4358.55|4358.55|0
1639040830000|2021-12-09 09:07:10|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|0
1639040840000|2021-12-09 09:07:20|4358.24|4358.24|4358.24|4358.24|4358.24|4358.24|4358.24|4358.24|0
1639040850000|2021-12-09 09:07:30|4357.92|4357.92|4358.24|4358.24|4358.24|4358.24|4357.92|4357.92|0
1639040860000|2021-12-09 09:07:40|4358.51|4358.51|4357.89|4357.89|4358.51|4358.51|4357.89|4357.89|0
1639040890000|2021-12-09 09:08:10|4357.58|4357.58|4357.73|4357.73|4357.73|4357.73|4357.58|4357.58|0
1639040900000|2021-12-09 09:08:20|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|0
1639040910000|2021-12-09 09:08:30|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|0
1639040920000|2021-12-09 09:08:40|4357.22|4357.22|4357.22|4357.22|4357.53|4357.53|4357.22|4357.22|0
1639040930000|2021-12-09 09:08:50|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|0
1639040950000|2021-12-09 09:09:10|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|0
1639040960000|2021-12-09 09:09:20|4357.81|4357.81|4357.88|4357.88|4357.88|4357.88|4357.81|4357.81|0
1639040980000|2021-12-09 09:09:40|4358.51|4358.51|4358.2|4358.2|4358.51|4358.51|4358.2|4358.2|0
1639040990000|2021-12-09 09:09:50|4358.11|4358.11|4357.96|4357.96|4358.11|4358.11|4357.96|4357.96|0
1639041000000|2021-12-09 09:10:00|4357.86|4357.86|4356.61|4356.61|4357.86|4357.86|4356.61|4356.61|0
1639041010000|2021-12-09 09:10:10|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|0
1639041030000|2021-12-09 09:10:30|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|0
1639041040000|2021-12-09 09:10:40|4356.78|4356.78|4357|4357|4357|4357|4356.37|4356.37|0
1639041050000|2021-12-09 09:10:50|4356.69|4356.69|4356.69|4356.69|4356.69|4356.69|4356.69|4356.69|0
1639041070000|2021-12-09 09:11:10|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|0
1639041080000|2021-12-09 09:11:20|4356.86|4356.86|4356.24|4356.24|4356.86|4356.86|4356.24|4356.24|0
1639041090000|2021-12-09 09:11:30|4356.55|4356.55|4355.85|4355.85|4356.55|4356.55|4355.85|4355.85|0
1639041100000|2021-12-09 09:11:40|4354.91|4354.91|4354.91|4354.91|4354.91|4354.91|4354.91|4354.91|0
1639041120000|2021-12-09 09:12:00|4354.8|4354.8|4354.6|4354.6|4354.8|4354.8|4354.43|4354.43|0
1639041140000|2021-12-09 09:12:20|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|0
1639041150000|2021-12-09 09:12:30|4353.95|4353.95|4352.86|4352.86|4353.95|4353.95|4352.86|4352.86|0
1639041160000|2021-12-09 09:12:40|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|0
1639041170000|2021-12-09 09:12:50|4352.78|4352.78|4352.74|4352.74|4352.78|4352.78|4352.74|4352.74|0
1639041180000|2021-12-09 09:13:00|4352.69|4352.69|4353.01|4353.01|4353.01|4353.01|4352.69|4352.69|0
1639041210000|2021-12-09 09:13:30|4353.94|4353.94|4352.92|4352.92|4353.94|4353.94|4352.92|4352.92|0
1639041220000|2021-12-09 09:13:40|4352.85|4352.85|4352.83|4352.83|4352.85|4352.85|4352.83|4352.83|0
1639041230000|2021-12-09 09:13:50|4352.87|4352.87|4352.74|4352.74|4352.87|4352.87|4352.74|4352.74|0
1639041240000|2021-12-09 09:14:00|4353.06|4353.06|4353.28|4353.28|4353.37|4353.37|4353.06|4353.06|0
1639041260000|2021-12-09 09:14:20|4352.96|4352.96|4351.12|4351.12|4352.96|4352.96|4351.12|4351.12|0
1639041270000|2021-12-09 09:14:30|4351.43|4351.43|4351.5|4351.5|4351.5|4351.5|4351.43|4351.43|0
1639041280000|2021-12-09 09:14:40|4351.41|4351.41|4351.23|4351.23|4351.41|4351.41|4351.23|4351.23|0
1639041290000|2021-12-09 09:14:50|4351.54|4351.54|4351.42|4351.42|4351.54|4351.54|4351.42|4351.42|0
1639041300000|2021-12-09 09:15:00|4351.6|4351.6|4351.84|4351.84|4351.84|4351.84|4351.6|4351.6|0
1639041310000|2021-12-09 09:15:10|4351.8|4351.8|4351.8|4351.8|4351.8|4351.8|4351.8|4351.8|0
1639041320000|2021-12-09 09:15:20|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|0
1639041330000|2021-12-09 09:15:30|4351.44|4351.44|4351.44|4351.44|4351.44|4351.44|4351.44|4351.44|0
1639041340000|2021-12-09 09:15:40|4351.5|4351.5|4352.18|4352.18|4352.18|4352.18|4351.5|4351.5|0
1639041350000|2021-12-09 09:15:50|4352.14|4352.14|4352.1|4352.1|4352.14|4352.14|4352.1|4352.1|0
1639041360000|2021-12-09 09:16:00|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|4352.1|4352.1|0
1639041370000|2021-12-09 09:16:10|4352.1|4352.1|4351.98|4351.98|4352.1|4352.1|4351.98|4351.98|0
1639041380000|2021-12-09 09:16:20|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|0
1639041390000|2021-12-09 09:16:30|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|0
1639041410000|2021-12-09 09:16:50|4352.13|4352.13|4351.97|4351.97|4352.13|4352.13|4351.97|4351.97|0
1639041420000|2021-12-09 09:17:00|4351.93|4351.93|4352.2|4352.2|4352.24|4352.24|4351.93|4351.93|0
1639041440000|2021-12-09 09:17:20|4352.32|4352.32|4351.9|4351.9|4352.32|4352.32|4351.85|4351.85|0
1639041450000|2021-12-09 09:17:30|4352.06|4352.06|4352.19|4352.19|4352.19|4352.19|4352.06|4352.06|0
1639041460000|2021-12-09 09:17:40|4352.46|4352.46|4352.95|4352.95|4352.95|4352.95|4352.46|4352.46|0
1639041470000|2021-12-09 09:17:50|4353.58|4353.58|4353.58|4353.58|4353.58|4353.58|4353.58|4353.58|0
1639041480000|2021-12-09 09:18:00|4352.95|4352.95|4352.95|4352.95|4352.95|4352.95|4352.95|4352.95|0
1639041510000|2021-12-09 09:18:30|4352.93|4352.93|4352.93|4352.93|4352.93|4352.93|4352.93|4352.93|0
1639041520000|2021-12-09 09:18:40|4353.55|4353.55|4353.55|4353.55|4353.55|4353.55|4353.55|4353.55|0
1639041530000|2021-12-09 09:18:50|4353.5|4353.5|4353.5|4353.5|4353.5|4353.5|4353.5|4353.5|0
1639041550000|2021-12-09 09:19:10|4353.81|4353.81|4354.43|4354.43|4354.43|4354.43|4353.81|4353.81|0
1639041560000|2021-12-09 09:19:20|4354.52|4354.52|4354.21|4354.21|4354.52|4354.52|4354.21|4354.21|0
1639041570000|2021-12-09 09:19:30|4354.52|4354.52|4354.52|4354.52|4354.52|4354.52|4354.52|4354.52|0
1639041580000|2021-12-09 09:19:40|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|0
1639041600000|2021-12-09 09:20:00|4355.06|4355.06|4355.5|4355.5|4356|4356|4355.06|4355.06|0
1639041610000|2021-12-09 09:20:10|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|0
1639041620000|2021-12-09 09:20:20|4355.5|4355.5|4355.54|4355.54|4355.54|4355.54|4355.5|4355.5|0
1639041640000|2021-12-09 09:20:40|4355.85|4355.85|4355.85|4355.85|4356.47|4356.47|4355.85|4355.85|0
1639041650000|2021-12-09 09:20:50|4355.73|4355.73|4355.85|4355.85|4355.85|4355.85|4355.73|4355.73|0
1639041660000|2021-12-09 09:21:00|4355.54|4355.54|4354.3|4354.3|4355.54|4355.54|4354.3|4354.3|0
1639041670000|2021-12-09 09:21:10|4354.45|4354.45|4354.76|4354.76|4354.76|4354.76|4354.45|4354.45|0
1639041700000|2021-12-09 09:21:40|4354.86|4354.86|4355.17|4355.17|4355.17|4355.17|4354.86|4354.86|0
1639041710000|2021-12-09 09:21:50|4355.29|4355.29|4354.91|4354.91|4355.29|4355.29|4354.91|4354.91|0
1639041730000|2021-12-09 09:22:10|4354.6|4354.6|4354.29|4354.29|4354.6|4354.6|4354.29|4354.29|0
1639041740000|2021-12-09 09:22:20|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|0
1639041750000|2021-12-09 09:22:30|4354.45|4354.45|4354.22|4354.22|4354.45|4354.45|4354.22|4354.22|0
1639041770000|2021-12-09 09:22:50|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|0
1639041780000|2021-12-09 09:23:00|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|0
1639041790000|2021-12-09 09:23:10|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|0
1639041800000|2021-12-09 09:23:20|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|0
1639041810000|2021-12-09 09:23:30|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|0
1639041820000|2021-12-09 09:23:40|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|4354.42|4354.42|0
1639041830000|2021-12-09 09:23:50|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|0
1639041840000|2021-12-09 09:24:00|4355.02|4355.02|4355.02|4355.02|4355.02|4355.02|4355.02|4355.02|0
1639041850000|2021-12-09 09:24:10|4354.71|4354.71|4354.56|4354.56|4354.71|4354.71|4354.56|4354.56|0
1639041880000|2021-12-09 09:24:40|4354.65|4354.65|4354.84|4354.84|4354.84|4354.84|4354.65|4354.65|0
1639041900000|2021-12-09 09:25:00|4354.53|4354.53|4353.29|4353.29|4354.53|4354.53|4352.66|4352.66|0
1639041910000|2021-12-09 09:25:10|4352.98|4352.98|4353.29|4353.29|4353.29|4353.29|4352.98|4352.98|0
1639041930000|2021-12-09 09:25:30|4353.91|4353.91|4354.37|4354.37|4354.37|4354.37|4353.91|4353.91|0
1639041940000|2021-12-09 09:25:40|4354.08|4354.08|4354.39|4354.39|4354.39|4354.39|4354.08|4354.08|0
1639041950000|2021-12-09 09:25:50|4354.69|4354.69|4355.32|4355.32|4355.32|4355.32|4354.69|4354.69|0
1639041960000|2021-12-09 09:26:00|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|0
1639041970000|2021-12-09 09:26:10|4355.78|4355.78|4356.09|4356.09|4356.09|4356.09|4355.78|4355.78|0
1639042020000|2021-12-09 09:27:00|4357.03|4357.03|4356.09|4356.09|4357.03|4357.03|4355.78|4355.78|0
1639042030000|2021-12-09 09:27:10|4356.41|4356.41|4357.03|4357.03|4357.03|4357.03|4356.41|4356.41|0
1639042040000|2021-12-09 09:27:20|4356.41|4356.41|4356.41|4356.41|4356.41|4356.41|4356.41|4356.41|0
1639042050000|2021-12-09 09:27:30|4356.22|4356.22|4355.29|4355.29|4356.22|4356.22|4355.29|4355.29|0
1639042060000|2021-12-09 09:27:40|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|0
1639042080000|2021-12-09 09:28:00|4355.03|4355.03|4355.03|4355.03|4355.03|4355.03|4355.03|4355.03|0
1639042100000|2021-12-09 09:28:20|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|0
1639042110000|2021-12-09 09:28:30|4355.97|4355.97|4356.28|4356.28|4356.28|4356.28|4355.97|4355.97|0
1639042120000|2021-12-09 09:28:40|4356.43|4356.43|4356.34|4356.34|4356.43|4356.43|4356.34|4356.34|0
1639042140000|2021-12-09 09:29:00|4356.19|4356.19|4355.7|4355.7|4356.19|4356.19|4355.7|4355.7|0
1639042150000|2021-12-09 09:29:10|4355.76|4355.76|4356.19|4356.19|4356.19|4356.19|4355.76|4355.76|0
1639042190000|2021-12-09 09:29:50|4356.81|4356.81|4356.98|4356.98|4356.98|4356.98|4356.81|4356.81|0
1639042200000|2021-12-09 09:30:00|4356.95|4356.95|4356.95|4356.95|4356.95|4356.95|4356.95|4356.95|0
1639042230000|2021-12-09 09:30:30|4357.11|4357.11|4357.16|4357.16|4357.16|4357.16|4357.11|4357.11|0
1639042250000|2021-12-09 09:30:50|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|0
1639042280000|2021-12-09 09:31:20|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|0
1639042290000|2021-12-09 09:31:30|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|0
1639042300000|2021-12-09 09:31:40|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|0
1639042320000|2021-12-09 09:32:00|4357.78|4357.78|4357.78|4357.78|4357.78|4357.78|4357.78|4357.78|0
1639042330000|2021-12-09 09:32:10|4357.88|4357.88|4357.78|4357.78|4357.97|4357.97|4357.78|4357.78|0
1639042350000|2021-12-09 09:32:30|4358.72|4358.72|4359.03|4359.03|4359.03|4359.03|4358.72|4358.72|0
1639042360000|2021-12-09 09:32:40|4359.18|4359.18|4358.69|4358.69|4359.49|4359.49|4358.69|4358.69|0
1639042390000|2021-12-09 09:33:10|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|0
1639042420000|2021-12-09 09:33:40|4358.73|4358.73|4358.89|4358.89|4358.89|4358.89|4358.57|4358.57|0
1639042430000|2021-12-09 09:33:50|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|0
1639042440000|2021-12-09 09:34:00|4358.89|4358.89|4358.57|4358.57|4358.89|4358.89|4358.26|4358.26|0
1639042500000|2021-12-09 09:35:00|4358.34|4358.34|4358.86|4358.86|4358.86|4358.86|4358.34|4358.34|0
1639042510000|2021-12-09 09:35:10|4358.79|4358.79|4358.55|4358.55|4358.79|4358.79|4358.55|4358.55|0
1639042520000|2021-12-09 09:35:20|4358.24|4358.24|4358.24|4358.24|4358.24|4358.24|4358.24|4358.24|0
1639042540000|2021-12-09 09:35:40|4357.93|4357.93|4357.93|4357.93|4357.93|4357.93|4357.93|4357.93|0
1639042560000|2021-12-09 09:36:00|4357.62|4357.62|4357.45|4357.45|4357.91|4357.91|4357.45|4357.45|0
1639042570000|2021-12-09 09:36:10|4357.56|4357.56|4357.6|4357.6|4357.6|4357.6|4357.56|4357.56|0
1639042620000|2021-12-09 09:37:00|4357.29|4357.29|4356.67|4356.67|4357.29|4357.29|4356.67|4356.67|0
1639042630000|2021-12-09 09:37:10|4357.6|4357.6|4357.91|4357.91|4357.91|4357.91|4357.6|4357.6|0
1639042640000|2021-12-09 09:37:20|4358|4358|4358|4358|4358|4358|4358|4358|0
1639042650000|2021-12-09 09:37:30|4357.91|4357.91|4357.77|4357.77|4357.91|4357.91|4357.77|4357.77|0
1639042660000|2021-12-09 09:37:40|4357.67|4357.67|4357.58|4357.58|4357.67|4357.67|4357.49|4357.49|0
1639042670000|2021-12-09 09:37:50|4357.74|4357.74|4357.98|4357.98|4357.98|4357.98|4357.74|4357.74|0
1639042690000|2021-12-09 09:38:10|4357.67|4357.67|4357.62|4357.62|4357.67|4357.67|4357.62|4357.62|0
1639042720000|2021-12-09 09:38:40|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|0
1639042740000|2021-12-09 09:39:00|4357.49|4357.49|4357.58|4357.58|4357.58|4357.58|4357.49|4357.49|0
1639042750000|2021-12-09 09:39:10|4357.43|4357.43|4357.43|4357.43|4357.43|4357.43|4357.43|4357.43|0
1639042760000|2021-12-09 09:39:20|4356.8|4356.8|4356.5|4356.5|4356.8|4356.8|4356.5|4356.5|0
1639042770000|2021-12-09 09:39:30|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|0
1639042810000|2021-12-09 09:40:10|4355.56|4355.56|4355.6|4355.6|4355.6|4355.6|4355.5|4355.5|0
1639042830000|2021-12-09 09:40:30|4355.44|4355.44|4356.07|4356.07|4356.19|4356.19|4355.44|4355.44|0
1639042840000|2021-12-09 09:40:40|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|0
1639042850000|2021-12-09 09:40:50|4355.42|4355.42|4355.3|4355.3|4355.42|4355.42|4355.3|4355.3|0
1639042860000|2021-12-09 09:41:00|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|0
1639042880000|2021-12-09 09:41:20|4354.52|4354.52|4354.52|4354.52|4354.52|4354.52|4354.52|4354.52|0
1639042890000|2021-12-09 09:41:30|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|0
1639042920000|2021-12-09 09:42:00|4354.49|4354.49|4354.49|4354.49|4354.49|4354.49|4354.49|4354.49|0
1639042930000|2021-12-09 09:42:10|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|0
1639042940000|2021-12-09 09:42:20|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|0
1639042970000|2021-12-09 09:42:50|4353.31|4353.31|4353.62|4353.62|4353.62|4353.62|4353.31|4353.31|0
1639042980000|2021-12-09 09:43:00|4353.93|4353.93|4353.57|4353.57|4354.34|4354.34|4353.57|4353.57|0
1639042990000|2021-12-09 09:43:10|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|0
1639043020000|2021-12-09 09:43:40|4353.88|4353.88|4353.88|4353.88|4353.88|4353.88|4353.88|4353.88|0
1639043030000|2021-12-09 09:43:50|4353.57|4353.57|4353.57|4353.57|4353.57|4353.57|4353.57|4353.57|0
1639043040000|2021-12-09 09:44:00|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|0
1639043050000|2021-12-09 09:44:10|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|0
1639043100000|2021-12-09 09:45:00|4353.57|4353.57|4353.87|4353.87|4353.87|4353.87|4353.57|4353.57|0
1639043110000|2021-12-09 09:45:10|4353.79|4353.79|4353.79|4353.79|4353.79|4353.79|4353.79|4353.79|0
1639043150000|2021-12-09 09:45:50|4354.42|4354.42|4354.57|4354.57|4354.57|4354.57|4354.42|4354.42|0
1639043170000|2021-12-09 09:46:10|4354.66|4354.66|4354.66|4354.66|4354.66|4354.66|4354.66|4354.66|0
1639043180000|2021-12-09 09:46:20|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|0
1639043190000|2021-12-09 09:46:30|4354.85|4354.85|4354.83|4354.83|4354.85|4354.85|4354.83|4354.83|0
1639043210000|2021-12-09 09:46:50|4354.2|4354.2|4353.89|4353.89|4354.2|4354.2|4353.89|4353.89|0
1639043240000|2021-12-09 09:47:20|4353.58|4353.58|4353.58|4353.58|4353.58|4353.58|4353.58|4353.58|0
1639043250000|2021-12-09 09:47:30|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|0
1639043260000|2021-12-09 09:47:40|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|0
1639043300000|2021-12-09 09:48:20|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|0
1639043310000|2021-12-09 09:48:30|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|0
1639043320000|2021-12-09 09:48:40|4355.19|4355.19|4354.57|4354.57|4355.19|4355.19|4354.57|4354.57|0
1639043330000|2021-12-09 09:48:50|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|0
1639043380000|2021-12-09 09:49:40|4354.69|4354.69|4354.51|4354.51|4355.46|4355.46|4354.38|4354.38|0
1639043420000|2021-12-09 09:50:20|4353.74|4353.74|4352.5|4352.5|4353.74|4353.74|4352.5|4352.5|0
1639043440000|2021-12-09 09:50:40|4352.81|4352.81|4353.12|4353.12|4353.12|4353.12|4352.81|4352.81|0
1639043470000|2021-12-09 09:51:10|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|0
1639043480000|2021-12-09 09:51:20|4352.69|4352.69|4352.69|4352.69|4352.69|4352.69|4352.69|4352.69|0
1639043500000|2021-12-09 09:51:40|4352.78|4352.78|4352.69|4352.69|4352.78|4352.78|4352.69|4352.69|0
1639043510000|2021-12-09 09:51:50|4352.51|4352.51|4352.51|4352.51|4352.51|4352.51|4352.51|4352.51|0
1639043540000|2021-12-09 09:52:20|4352.2|4352.2|4350.82|4350.82|4352.2|4352.2|4350.82|4350.82|0
1639043550000|2021-12-09 09:52:30|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|0
1639043580000|2021-12-09 09:53:00|4350.48|4350.48|4350.48|4350.48|4350.48|4350.48|4350.48|4350.48|0
1639043600000|2021-12-09 09:53:20|4350.94|4350.94|4350.64|4350.64|4351.1|4351.1|4350.64|4350.64|0
1639043610000|2021-12-09 09:53:30|4350.48|4350.48|4350.48|4350.48|4350.48|4350.48|4350.48|4350.48|0
1639043620000|2021-12-09 09:53:40|4350.94|4350.94|4350.79|4350.79|4350.94|4350.94|4350.79|4350.79|0
1639043650000|2021-12-09 09:54:10|4350.16|4350.16|4350.16|4350.16|4350.16|4350.16|4350.16|4350.16|0
1639043680000|2021-12-09 09:54:40|4350.48|4350.48|4350.48|4350.48|4350.48|4350.48|4350.48|4350.48|0
1639043700000|2021-12-09 09:55:00|4350.16|4350.16|4350.16|4350.16|4350.16|4350.16|4350.16|4350.16|0
1639043720000|2021-12-09 09:55:20|4349.23|4349.23|4349.54|4349.54|4349.54|4349.54|4348.92|4348.92|0
1639043730000|2021-12-09 09:55:30|4349.85|4349.85|4349.85|4349.85|4349.85|4349.85|4349.85|4349.85|0
1639043760000|2021-12-09 09:56:00|4349.73|4349.73|4349.62|4349.62|4349.73|4349.73|4349.62|4349.62|0
1639043780000|2021-12-09 09:56:20|4349.66|4349.66|4348.26|4348.26|4349.66|4349.66|4348.26|4348.26|0
1639043790000|2021-12-09 09:56:30|4347.64|4347.64|4348.17|4348.17|4348.26|4348.26|4347.64|4347.64|0
1639043800000|2021-12-09 09:56:40|4348.21|4348.21|4348.21|4348.21|4348.21|4348.21|4348.21|4348.21|0
1639043810000|2021-12-09 09:56:50|4349.15|4349.15|4349.15|4349.15|4349.15|4349.15|4349.15|4349.15|0
1639043820000|2021-12-09 09:57:00|4349.21|4349.21|4349.48|4349.48|4349.48|4349.48|4349.21|4349.21|0
1639043830000|2021-12-09 09:57:10|4349.79|4349.79|4349.17|4349.17|4349.79|4349.79|4349.17|4349.17|0
1639043850000|2021-12-09 09:57:30|4348.54|4348.54|4349.17|4349.17|4349.17|4349.17|4348.54|4348.54|0
1639043860000|2021-12-09 09:57:40|4349.07|4349.07|4350.94|4350.94|4350.94|4350.94|4349.07|4349.07|0
1639043870000|2021-12-09 09:57:50|4351.09|4351.09|4351.09|4351.09|4351.09|4351.09|4351.09|4351.09|0
1639043880000|2021-12-09 09:58:00|4350.91|4350.91|4350.91|4350.91|4350.91|4350.91|4350.91|4350.91|0
1639043900000|2021-12-09 09:58:20|4350.85|4350.85|4350.94|4350.94|4350.94|4350.94|4350.85|4350.85|0
1639043910000|2021-12-09 09:58:30|4350.97|4350.97|4350.94|4350.94|4350.97|4350.97|4350.94|4350.94|0
1639043920000|2021-12-09 09:58:40|4350.63|4350.63|4350.63|4350.63|4350.63|4350.63|4350.63|4350.63|0
1639043970000|2021-12-09 09:59:30|4350.32|4350.32|4350.32|4350.32|4350.32|4350.32|4350.32|4350.32|0
1639043980000|2021-12-09 09:59:40|4350.01|4350.01|4350.32|4350.32|4350.32|4350.32|4350.01|4350.01|0
1639044000000|2021-12-09 10:00:00|4350.38|4350.38|4350.69|4350.69|4350.69|4350.69|4350.38|4350.38|0
1639044040000|2021-12-09 10:00:40|4350.54|4350.54|4351.47|4351.47|4351.47|4351.47|4350.54|4350.54|0
1639044050000|2021-12-09 10:00:50|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|0
1639044060000|2021-12-09 10:01:00|4351.28|4351.28|4351.19|4351.19|4351.28|4351.28|4351.16|4351.16|0
1639044080000|2021-12-09 10:01:20|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|0
1639044090000|2021-12-09 10:01:30|4350.78|4350.78|4350.69|4350.69|4350.78|4350.78|4350.69|4350.69|0
1639044100000|2021-12-09 10:01:40|4350.84|4350.84|4350.84|4350.84|4350.84|4350.84|4350.84|4350.84|0
1639044110000|2021-12-09 10:01:50|4350.22|4350.22|4350.84|4350.84|4351.15|4351.15|4350.22|4350.22|0
1639044140000|2021-12-09 10:02:20|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|0
1639044150000|2021-12-09 10:02:30|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|0
1639044160000|2021-12-09 10:02:40|4350.01|4350.01|4348.61|4348.61|4350.01|4350.01|4348.61|4348.61|0
1639044170000|2021-12-09 10:02:50|4348.3|4348.3|4347.6|4347.6|4348.3|4348.3|4347.6|4347.6|0
1639044180000|2021-12-09 10:03:00|4347.28|4347.28|4347.28|4347.28|4347.28|4347.28|4347.28|4347.28|0
1639044190000|2021-12-09 10:03:10|4346.35|4346.35|4345.24|4345.24|4346.35|4346.35|4345.24|4345.24|0
1639044200000|2021-12-09 10:03:20|4345.21|4345.21|4346.15|4346.15|4346.15|4346.15|4345.21|4345.21|0
1639044210000|2021-12-09 10:03:30|4346.13|4346.13|4345.77|4345.77|4346.23|4346.23|4345.77|4345.77|0
1639044240000|2021-12-09 10:04:00|4345.62|4345.62|4345.49|4345.49|4345.62|4345.62|4345.49|4345.49|0
1639044250000|2021-12-09 10:04:10|4345.54|4345.54|4346|4346|4346|4346|4345.54|4345.54|0
1639044260000|2021-12-09 10:04:20|4346.15|4346.15|4346.15|4346.15|4346.15|4346.15|4346.15|4346.15|0
1639044280000|2021-12-09 10:04:40|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|0
1639044300000|2021-12-09 10:05:00|4347.14|4347.14|4347.77|4347.77|4347.77|4347.77|4347.14|4347.14|0
1639044340000|2021-12-09 10:05:40|4347.71|4347.71|4347.71|4347.71|4347.71|4347.71|4347.71|4347.71|0
1639044360000|2021-12-09 10:06:00|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|0
1639044390000|2021-12-09 10:06:30|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|0
1639044400000|2021-12-09 10:06:40|4347.31|4347.31|4346.37|4346.37|4347.31|4347.31|4346.17|4346.17|0
1639044410000|2021-12-09 10:06:50|4346.68|4346.68|4346.83|4346.83|4346.83|4346.83|4346.68|4346.68|0
1639044420000|2021-12-09 10:07:00|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|0
1639044450000|2021-12-09 10:07:30|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|0
1639044460000|2021-12-09 10:07:40|4347.09|4347.09|4346.78|4346.78|4347.09|4347.09|4346.78|4346.78|0
1639044470000|2021-12-09 10:07:50|4346.62|4346.62|4346.62|4346.62|4346.62|4346.62|4346.62|4346.62|0
1639044480000|2021-12-09 10:08:00|4346.47|4346.47|4346.31|4346.31|4346.47|4346.47|4346.31|4346.31|0
1639044500000|2021-12-09 10:08:20|4346.63|4346.63|4346.21|4346.21|4346.94|4346.94|4346.21|4346.21|0
1639044510000|2021-12-09 10:08:30|4346.44|4346.44|4346.97|4346.97|4346.97|4346.97|4346.44|4346.44|0
1639044520000|2021-12-09 10:08:40|4347.05|4347.05|4347.01|4347.01|4347.05|4347.05|4347.01|4347.01|0
1639044600000|2021-12-09 10:10:00|4347.1|4347.1|4348.51|4348.51|4348.51|4348.51|4347.1|4347.1|0
1639044610000|2021-12-09 10:10:10|4349.13|4349.13|4349.13|4349.13|4349.13|4349.13|4349.13|4349.13|0
1639044650000|2021-12-09 10:10:50|4349.07|4349.07|4349.07|4349.07|4349.07|4349.07|4349.07|4349.07|0
1639044660000|2021-12-09 10:11:00|4348.45|4348.45|4347.82|4347.82|4348.45|4348.45|4347.82|4347.82|0
1639044690000|2021-12-09 10:11:30|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|0
1639044710000|2021-12-09 10:11:50|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|0
1639044720000|2021-12-09 10:12:00|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|0
1639044760000|2021-12-09 10:12:40|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|0
1639044770000|2021-12-09 10:12:50|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|0
1639044810000|2021-12-09 10:13:30|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|0
1639044820000|2021-12-09 10:13:40|4346.94|4346.94|4345.85|4345.85|4346.94|4346.94|4345.85|4345.85|0
1639044830000|2021-12-09 10:13:50|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|0
1639044840000|2021-12-09 10:14:00|4345.87|4345.87|4346.18|4346.18|4346.18|4346.18|4345.87|4345.87|0
1639044870000|2021-12-09 10:14:30|4346|4346|4345.51|4345.51|4346|4346|4345.51|4345.51|0
1639044880000|2021-12-09 10:14:40|4346.14|4346.14|4346.14|4346.14|4346.76|4346.76|4346.14|4346.14|0
1639044890000|2021-12-09 10:14:50|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|0
1639044900000|2021-12-09 10:15:00|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|0
1639044920000|2021-12-09 10:15:20|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|0
1639044940000|2021-12-09 10:15:40|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|0
1639044950000|2021-12-09 10:15:50|4346.92|4346.92|4346.92|4346.92|4346.92|4346.92|4346.92|4346.92|0
1639044960000|2021-12-09 10:16:00|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|0
1639044970000|2021-12-09 10:16:10|4346.89|4346.89|4346.99|4346.99|4346.99|4346.99|4346.89|4346.89|0
1639044990000|2021-12-09 10:16:30|4346.89|4346.89|4346.58|4346.58|4346.89|4346.89|4346.58|4346.58|0
1639045000000|2021-12-09 10:16:40|4346.27|4346.27|4345.96|4345.96|4346.27|4346.27|4345.96|4345.96|0
1639045020000|2021-12-09 10:17:00|4346.27|4346.27|4346|4346|4346.27|4346.27|4346|4346|0
1639045030000|2021-12-09 10:17:10|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|0
1639045040000|2021-12-09 10:17:20|4345.06|4345.06|4345.06|4345.06|4345.06|4345.06|4345.06|4345.06|0
1639045070000|2021-12-09 10:17:50|4344.6|4344.6|4344.2|4344.2|4344.6|4344.6|4344.2|4344.2|0
1639045080000|2021-12-09 10:18:00|4344.51|4344.51|4344.82|4344.82|4344.82|4344.82|4344.51|4344.51|0
1639045090000|2021-12-09 10:18:10|4344.66|4344.66|4344.75|4344.75|4344.84|4344.84|4344.66|4344.66|0
1639045110000|2021-12-09 10:18:30|4344.72|4344.72|4343.67|4343.67|4344.72|4344.72|4343.26|4343.26|0
1639045120000|2021-12-09 10:18:40|4343.98|4343.98|4344.29|4344.29|4344.29|4344.29|4343.83|4343.83|0
1639045130000|2021-12-09 10:18:50|4343.97|4343.97|4343.35|4343.35|4343.97|4343.97|4343.35|4343.35|0
1639045150000|2021-12-09 10:19:10|4343.2|4343.2|4343.82|4343.82|4343.82|4343.82|4343.2|4343.2|0
1639045170000|2021-12-09 10:19:30|4344.13|4344.13|4343.98|4343.98|4344.13|4344.13|4343.98|4343.98|0
1639045180000|2021-12-09 10:19:40|4343.36|4343.36|4344.29|4344.29|4344.29|4344.29|4343.36|4343.36|0
1639045200000|2021-12-09 10:20:00|4343.66|4343.66|4343.94|4343.94|4343.94|4343.94|4343.66|4343.66|0
1639045230000|2021-12-09 10:20:30|4343.79|4343.79|4343.48|4343.48|4343.79|4343.79|4343.48|4343.48|0
1639045250000|2021-12-09 10:20:50|4343.79|4343.79|4343.79|4343.79|4343.79|4343.79|4343.79|4343.79|0
1639045260000|2021-12-09 10:21:00|4343.61|4343.61|4345.06|4345.06|4345.06|4345.06|4343.5|4343.5|0
1639045280000|2021-12-09 10:21:20|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|0
1639045290000|2021-12-09 10:21:30|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|0
1639045300000|2021-12-09 10:21:40|4345.88|4345.88|4346.82|4346.82|4346.82|4346.82|4345.88|4345.88|0
1639045320000|2021-12-09 10:22:00|4346.35|4346.35|4346.2|4346.2|4346.35|4346.35|4346.11|4346.11|0
1639045330000|2021-12-09 10:22:10|4346.32|4346.32|4346.43|4346.43|4346.43|4346.43|4346.32|4346.32|0
1639045340000|2021-12-09 10:22:20|4346.74|4346.74|4346.74|4346.74|4346.74|4346.74|4346.74|4346.74|0
1639045350000|2021-12-09 10:22:30|4347.05|4347.05|4347.05|4347.05|4347.05|4347.05|4347.05|4347.05|0
1639045360000|2021-12-09 10:22:40|4347.15|4347.15|4347.46|4347.46|4347.46|4347.46|4347.15|4347.15|0
1639045370000|2021-12-09 10:22:50|4347.51|4347.51|4347.82|4347.82|4347.82|4347.82|4347.51|4347.51|0
1639045380000|2021-12-09 10:23:00|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|0
1639045410000|2021-12-09 10:23:30|4346.88|4346.88|4346.88|4346.88|4346.88|4346.88|4346.88|4346.88|0
1639045430000|2021-12-09 10:23:50|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|0
1639045450000|2021-12-09 10:24:10|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|0
1639045460000|2021-12-09 10:24:20|4347.31|4347.31|4346.99|4346.99|4347.31|4347.31|4346.99|4346.99|0
1639045470000|2021-12-09 10:24:30|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|0
1639045480000|2021-12-09 10:24:40|4347|4347|4347|4347|4347|4347|4347|4347|0
1639045490000|2021-12-09 10:24:50|4347.15|4347.15|4347.46|4347.46|4347.46|4347.46|4347.15|4347.15|0
1639045530000|2021-12-09 10:25:30|4347.78|4347.78|4349.49|4349.49|4349.49|4349.49|4347.78|4347.78|0
1639045540000|2021-12-09 10:25:40|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|0
1639045560000|2021-12-09 10:26:00|4349.25|4349.25|4349.25|4349.25|4349.25|4349.25|4349.25|4349.25|0
1639045580000|2021-12-09 10:26:20|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|0
1639045590000|2021-12-09 10:26:30|4349.09|4349.09|4349.61|4349.61|4349.61|4349.61|4349.09|4349.09|0
1639045610000|2021-12-09 10:26:50|4349.92|4349.92|4349.97|4349.97|4349.97|4349.97|4349.92|4349.92|0
1639045620000|2021-12-09 10:27:00|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|0
1639045630000|2021-12-09 10:27:10|4349.19|4349.19|4349.19|4349.19|4349.19|4349.19|4349.19|4349.19|0
1639045640000|2021-12-09 10:27:20|4349.35|4349.35|4349.35|4349.35|4349.35|4349.35|4349.35|4349.35|0
1639045650000|2021-12-09 10:27:30|4349.19|4349.19|4348.46|4348.46|4349.19|4349.19|4347.99|4347.99|0
1639045660000|2021-12-09 10:27:40|4348.55|4348.55|4348.86|4348.86|4348.86|4348.86|4348.55|4348.55|0
1639045680000|2021-12-09 10:28:00|4349.17|4349.17|4348.23|4348.23|4349.17|4349.17|4348.23|4348.23|0
1639045690000|2021-12-09 10:28:10|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|0
1639045720000|2021-12-09 10:28:40|4348.7|4348.7|4348.72|4348.72|4348.72|4348.72|4348.7|4348.7|0
1639045730000|2021-12-09 10:28:50|4348.42|4348.42|4348.26|4348.26|4348.42|4348.42|4348.26|4348.26|0
1639045740000|2021-12-09 10:29:00|4348.21|4348.21|4348.31|4348.31|4348.31|4348.31|4348.21|4348.21|0
1639045760000|2021-12-09 10:29:20|4348.35|4348.35|4349|4349|4349|4349|4348.35|4348.35|0
1639045770000|2021-12-09 10:29:30|4349.61|4349.61|4349.61|4349.61|4349.61|4349.61|4349.61|4349.61|0
1639045780000|2021-12-09 10:29:40|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|0
1639045800000|2021-12-09 10:30:00|4349.49|4349.49|4349.11|4349.11|4349.49|4349.49|4349.11|4349.11|0
1639045820000|2021-12-09 10:30:20|4349.42|4349.42|4349.33|4349.33|4349.42|4349.42|4349.33|4349.33|0
1639045830000|2021-12-09 10:30:30|4349.23|4349.23|4349.08|4349.08|4349.23|4349.23|4349.08|4349.08|0
1639045850000|2021-12-09 10:30:50|4348.77|4348.77|4348.62|4348.62|4348.77|4348.77|4348.62|4348.62|0
1639045860000|2021-12-09 10:31:00|4348.93|4348.93|4348.93|4348.93|4348.93|4348.93|4348.93|4348.93|0
1639045870000|2021-12-09 10:31:10|4349.24|4349.24|4349.78|4349.78|4349.78|4349.78|4349.24|4349.24|0
1639045880000|2021-12-09 10:31:20|4349.94|4349.94|4350.09|4350.09|4350.24|4350.24|4349.94|4349.94|0
1639045910000|2021-12-09 10:31:50|4349.48|4349.48|4349.63|4349.63|4349.63|4349.63|4349.48|4349.48|0
1639045980000|2021-12-09 10:33:00|4349.32|4349.32|4349.41|4349.41|4349.41|4349.41|4349.32|4349.32|0
1639045990000|2021-12-09 10:33:10|4349.26|4349.26|4349.26|4349.26|4349.26|4349.26|4349.26|4349.26|0
1639046030000|2021-12-09 10:33:50|4348.63|4348.63|4348.94|4348.94|4348.94|4348.94|4348.63|4348.63|0
1639046050000|2021-12-09 10:34:10|4348.71|4348.71|4348.71|4348.71|4348.71|4348.71|4348.71|4348.71|0
1639046060000|2021-12-09 10:34:20|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|0
1639046070000|2021-12-09 10:34:30|4348.71|4348.71|4348.55|4348.55|4348.71|4348.71|4348.55|4348.55|0
1639046090000|2021-12-09 10:34:50|4348.44|4348.44|4348.87|4348.87|4348.87|4348.87|4348.44|4348.44|0
1639046110000|2021-12-09 10:35:10|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|0
1639046140000|2021-12-09 10:35:40|4349.59|4349.59|4350.21|4350.21|4350.21|4350.21|4349.59|4349.59|0
1639046150000|2021-12-09 10:35:50|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|0
1639046160000|2021-12-09 10:36:00|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|0
1639046180000|2021-12-09 10:36:20|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|0
1639046190000|2021-12-09 10:36:30|4349.29|4349.29|4349.29|4349.29|4349.29|4349.29|4349.29|4349.29|0
1639046210000|2021-12-09 10:36:50|4349.92|4349.92|4349.92|4349.92|4349.92|4349.92|4349.92|4349.92|0
1639046220000|2021-12-09 10:37:00|4349.61|4349.61|4348.67|4348.67|4349.61|4349.61|4348.67|4348.67|0
1639046240000|2021-12-09 10:37:20|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|0
1639046250000|2021-12-09 10:37:30|4349.45|4349.45|4349.45|4349.45|4349.45|4349.45|4349.45|4349.45|0
1639046270000|2021-12-09 10:37:50|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|0
1639046280000|2021-12-09 10:38:00|4349.21|4349.21|4349.13|4349.13|4349.21|4349.21|4349.13|4349.13|0
1639046290000|2021-12-09 10:38:10|4349.03|4349.03|4348.42|4348.42|4349.03|4349.03|4348.42|4348.42|0
1639046320000|2021-12-09 10:38:40|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|0
1639046330000|2021-12-09 10:38:50|4348.39|4348.39|4348.39|4348.39|4348.39|4348.39|4348.39|4348.39|0
1639046340000|2021-12-09 10:39:00|4348.28|4348.28|4348.28|4348.28|4348.28|4348.28|4348.28|4348.28|0
1639046360000|2021-12-09 10:39:20|4348.24|4348.24|4348.85|4348.85|4348.85|4348.85|4348.24|4348.24|0
1639046400000|2021-12-09 10:40:00|4348.94|4348.94|4348.94|4348.94|4348.94|4348.94|4348.94|4348.94|0
1639046420000|2021-12-09 10:40:20|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|0
1639046430000|2021-12-09 10:40:30|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|0
1639046440000|2021-12-09 10:40:40|4349.43|4349.43|4349.74|4349.74|4349.74|4349.74|4349.43|4349.43|0
1639046460000|2021-12-09 10:41:00|4350.05|4350.05|4350.37|4350.37|4350.37|4350.37|4350.05|4350.05|0
1639046480000|2021-12-09 10:41:20|4350.83|4350.83|4350.83|4350.83|4350.83|4350.83|4350.83|4350.83|0
1639046490000|2021-12-09 10:41:30|4351.45|4351.45|4351.45|4351.45|4351.45|4351.45|4351.45|4351.45|0
1639046500000|2021-12-09 10:41:40|4350.83|4350.83|4349.58|4349.58|4350.83|4350.83|4349.58|4349.58|0
1639046510000|2021-12-09 10:41:50|4349.89|4349.89|4349.89|4349.89|4349.89|4349.89|4349.89|4349.89|0
1639046520000|2021-12-09 10:42:00|4350.2|4350.2|4350.25|4350.25|4350.28|4350.28|4350.2|4350.2|0
1639046530000|2021-12-09 10:42:10|4350.56|4350.56|4350.56|4350.56|4350.56|4350.56|4350.41|4350.41|0
1639046540000|2021-12-09 10:42:20|4350.41|4350.41|4350.36|4350.36|4350.41|4350.41|4350.36|4350.36|0
1639046560000|2021-12-09 10:42:40|4350.21|4350.21|4350.68|4350.68|4350.68|4350.68|4350.05|4350.05|0
1639046640000|2021-12-09 10:44:00|4350.37|4350.37|4350.37|4350.37|4350.37|4350.37|4350.37|4350.37|0
1639046660000|2021-12-09 10:44:20|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|0
1639046690000|2021-12-09 10:44:50|4349.7|4349.7|4349.76|4349.76|4349.76|4349.76|4349.61|4349.61|0
1639046700000|2021-12-09 10:45:00|4350.07|4350.07|4351.63|4351.63|4351.63|4351.63|4350.07|4350.07|0
1639046710000|2021-12-09 10:45:10|4351.48|4351.48|4350.85|4350.85|4351.48|4351.48|4350.85|4350.85|0
1639046720000|2021-12-09 10:45:20|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|0
1639046730000|2021-12-09 10:45:30|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|0
1639046740000|2021-12-09 10:45:40|4350.34|4350.34|4349.45|4349.45|4350.43|4350.43|4349.45|4349.45|0
1639046750000|2021-12-09 10:45:50|4349.6|4349.6|4349.6|4349.6|4349.6|4349.6|4349.6|4349.6|0
1639046780000|2021-12-09 10:46:20|4349.54|4349.54|4349.54|4349.54|4349.54|4349.54|4349.54|4349.54|0
1639046800000|2021-12-09 10:46:40|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|0
1639046810000|2021-12-09 10:46:50|4349.58|4349.58|4349.42|4349.42|4349.58|4349.58|4349.42|4349.42|0
1639046830000|2021-12-09 10:47:10|4348.8|4348.8|4348.8|4348.8|4348.8|4348.8|4348.8|4348.8|0
1639046850000|2021-12-09 10:47:30|4348.85|4348.85|4348.87|4348.87|4348.87|4348.87|4348.85|4348.85|0
1639046880000|2021-12-09 10:48:00|4348.25|4348.25|4348.25|4348.25|4348.25|4348.25|4348.25|4348.25|0
1639046900000|2021-12-09 10:48:20|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|0
1639046910000|2021-12-09 10:48:30|4347.97|4347.97|4347.97|4347.97|4347.97|4347.97|4347.97|4347.97|0
1639046940000|2021-12-09 10:49:00|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|0
1639046950000|2021-12-09 10:49:10|4347.25|4347.25|4347.21|4347.21|4347.25|4347.25|4347.21|4347.21|0
1639046960000|2021-12-09 10:49:20|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|0
1639046980000|2021-12-09 10:49:40|4347.99|4347.99|4348.14|4348.14|4348.14|4348.14|4347.99|4347.99|0
1639046990000|2021-12-09 10:49:50|4348.26|4348.26|4348.57|4348.57|4348.57|4348.57|4348.26|4348.26|0
1639047020000|2021-12-09 10:50:20|4348.27|4348.27|4347.95|4347.95|4348.27|4348.27|4347.95|4347.95|0
1639047030000|2021-12-09 10:50:30|4348.14|4348.14|4348.23|4348.23|4348.23|4348.23|4348.14|4348.14|0
1639047040000|2021-12-09 10:50:40|4348.08|4348.08|4347.89|4347.89|4348.08|4348.08|4347.89|4347.89|0
1639047050000|2021-12-09 10:50:50|4347.74|4347.74|4347.43|4347.43|4347.74|4347.74|4347.43|4347.43|0
1639047060000|2021-12-09 10:51:00|4347.11|4347.11|4346.8|4346.8|4347.11|4347.11|4346.8|4346.8|0
1639047090000|2021-12-09 10:51:30|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|0
1639047100000|2021-12-09 10:51:40|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|0
1639047120000|2021-12-09 10:52:00|4346.96|4346.96|4346.65|4346.65|4346.96|4346.96|4346.65|4346.65|0
1639047130000|2021-12-09 10:52:10|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|0
1639047140000|2021-12-09 10:52:20|4346.65|4346.65|4346.19|4346.19|4346.65|4346.65|4346.19|4346.19|0
1639047150000|2021-12-09 10:52:30|4345.88|4345.88|4346.21|4346.21|4346.21|4346.21|4345.88|4345.88|0
1639047160000|2021-12-09 10:52:40|4346.17|4346.17|4345.94|4345.94|4346.17|4346.17|4345.94|4345.94|0
1639047190000|2021-12-09 10:53:10|4345.84|4345.84|4345.73|4345.73|4345.84|4345.84|4345.73|4345.73|0
1639047200000|2021-12-09 10:53:20|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|0
1639047220000|2021-12-09 10:53:40|4345.68|4345.68|4345.05|4345.05|4345.68|4345.68|4345.05|4345.05|0
1639047240000|2021-12-09 10:54:00|4345.68|4345.68|4345.05|4345.05|4345.68|4345.68|4345.05|4345.05|0
1639047250000|2021-12-09 10:54:10|4345.36|4345.36|4345.36|4345.36|4345.36|4345.36|4345.36|4345.36|0
1639047260000|2021-12-09 10:54:20|4345.21|4345.21|4345.21|4345.21|4345.21|4345.21|4345.21|4345.21|0
1639047270000|2021-12-09 10:54:30|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|0
1639047280000|2021-12-09 10:54:40|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|0
1639047290000|2021-12-09 10:54:50|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|0
1639047350000|2021-12-09 10:55:50|4345.33|4345.33|4345.33|4345.33|4345.33|4345.33|4345.33|4345.33|0
1639047370000|2021-12-09 10:56:10|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|0
1639047380000|2021-12-09 10:56:20|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|0
1639047390000|2021-12-09 10:56:30|4347|4347|4346.66|4346.66|4347|4347|4346.35|4346.35|0
1639047430000|2021-12-09 10:57:10|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|0
1639047440000|2021-12-09 10:57:20|4346.03|4346.03|4345.57|4345.57|4346.03|4346.03|4345.57|4345.57|0
1639047450000|2021-12-09 10:57:30|4345.72|4345.72|4345.41|4345.41|4345.72|4345.72|4345.41|4345.41|0
1639047490000|2021-12-09 10:58:10|4345.39|4345.39|4345.39|4345.39|4345.39|4345.39|4345.39|4345.39|0
1639047500000|2021-12-09 10:58:20|4345.47|4345.47|4345.56|4345.56|4345.56|4345.56|4345.47|4345.47|0
1639047510000|2021-12-09 10:58:30|4345.6|4345.6|4345.92|4345.92|4345.92|4345.92|4345.6|4345.6|0
1639047540000|2021-12-09 10:59:00|4346.23|4346.23|4347.16|4347.16|4347.16|4347.16|4345.92|4345.92|0
1639047550000|2021-12-09 10:59:10|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|0
1639047560000|2021-12-09 10:59:20|4347.16|4347.16|4347.16|4347.16|4347.16|4347.16|4347.16|4347.16|0
1639047570000|2021-12-09 10:59:30|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|0
1639047580000|2021-12-09 10:59:40|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|0
1639047600000|2021-12-09 11:00:00|4347.12|4347.12|4347.71|4347.71|4347.71|4347.71|4347.12|4347.12|0
1639047610000|2021-12-09 11:00:10|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|0
1639047620000|2021-12-09 11:00:20|4347.77|4347.77|4347.92|4347.92|4347.92|4347.92|4347.77|4347.77|0
1639047640000|2021-12-09 11:00:40|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|0
1639047710000|2021-12-09 11:01:50|4348.6|4348.6|4348.6|4348.6|4348.6|4348.6|4348.6|4348.6|0
1639047730000|2021-12-09 11:02:10|4349.85|4349.85|4349.85|4349.85|4349.85|4349.85|4349.85|4349.85|0
1639047740000|2021-12-09 11:02:20|4350.2|4350.2|4350.14|4350.14|4350.2|4350.2|4350.14|4350.14|0
1639047750000|2021-12-09 11:02:30|4350.08|4350.08|4349.78|4349.78|4350.08|4350.08|4349.78|4349.78|0
1639047760000|2021-12-09 11:02:40|4349.15|4349.15|4349.19|4349.19|4349.19|4349.19|4349.15|4349.15|0
1639047770000|2021-12-09 11:02:50|4349.82|4349.82|4349.73|4349.73|4349.82|4349.82|4349.73|4349.73|0
1639047790000|2021-12-09 11:03:10|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|0
1639047810000|2021-12-09 11:03:30|4350.39|4350.39|4350.39|4350.39|4350.39|4350.39|4350.39|4350.39|0
1639047840000|2021-12-09 11:04:00|4350.48|4350.48|4350.48|4350.48|4350.48|4350.48|4350.48|4350.48|0
1639047850000|2021-12-09 11:04:10|4350.17|4350.17|4350.17|4350.17|4350.17|4350.17|4350.17|4350.17|0
1639047860000|2021-12-09 11:04:20|4350.05|4350.05|4349.89|4349.89|4350.05|4350.05|4349.84|4349.84|0
1639047880000|2021-12-09 11:04:40|4350.35|4350.35|4350.5|4350.5|4350.5|4350.5|4350.35|4350.35|0
1639047900000|2021-12-09 11:05:00|4351.43|4351.43|4351.4|4351.4|4351.43|4351.43|4351.28|4351.28|0
1639047910000|2021-12-09 11:05:10|4351.51|4351.51|4353.09|4353.09|4353.09|4353.09|4351.51|4351.51|0
1639047920000|2021-12-09 11:05:20|4353.72|4353.72|4354.34|4354.34|4354.34|4354.34|4353.72|4353.72|0
1639047930000|2021-12-09 11:05:30|4353.41|4353.41|4352.78|4352.78|4353.41|4353.41|4352.78|4352.78|0
1639047990000|2021-12-09 11:06:30|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|0
1639048010000|2021-12-09 11:06:50|4353.24|4353.24|4353.24|4353.24|4353.33|4353.33|4353.15|4353.15|0
1639048020000|2021-12-09 11:07:00|4353.09|4353.09|4353.09|4353.09|4353.09|4353.09|4353.09|4353.09|0
1639048030000|2021-12-09 11:07:10|4353.71|4353.71|4353.87|4353.87|4353.87|4353.87|4353.56|4353.56|0
1639048050000|2021-12-09 11:07:30|4353.82|4353.82|4353.8|4353.8|4353.82|4353.82|4353.8|4353.8|0
1639048080000|2021-12-09 11:08:00|4353.49|4353.49|4353.09|4353.09|4353.49|4353.49|4353.09|4353.09|0
1639048090000|2021-12-09 11:08:10|4352.78|4352.78|4352.69|4352.69|4352.78|4352.78|4352.69|4352.69|0
1639048110000|2021-12-09 11:08:30|4352.78|4352.78|4352.78|4352.78|4352.78|4352.78|4352.78|4352.78|0
1639048140000|2021-12-09 11:09:00|4353.09|4353.09|4352.15|4352.15|4353.09|4353.09|4352.15|4352.15|0
1639048190000|2021-12-09 11:09:50|4352|4352|4352|4352|4352|4352|4352|4352|0
1639048200000|2021-12-09 11:10:00|4352.63|4352.63|4352.63|4352.63|4352.63|4352.63|4352.63|4352.63|0
1639048240000|2021-12-09 11:10:40|4352.67|4352.67|4352.44|4352.44|4352.67|4352.67|4352.36|4352.36|0
1639048250000|2021-12-09 11:10:50|4352.13|4352.13|4351.81|4351.81|4352.13|4352.13|4351.5|4351.5|0
1639048260000|2021-12-09 11:11:00|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|0
1639048290000|2021-12-09 11:11:30|4351.6|4351.6|4352.1|4352.1|4352.19|4352.19|4351.6|4351.6|0
1639048300000|2021-12-09 11:11:40|4352.28|4352.28|4351.97|4351.97|4352.28|4352.28|4351.97|4351.97|0
1639048310000|2021-12-09 11:11:50|4352.6|4352.6|4352.67|4352.67|4352.67|4352.67|4352.6|4352.6|0
1639048320000|2021-12-09 11:12:00|4352.58|4352.58|4352.46|4352.46|4352.64|4352.64|4352.46|4352.46|0
1639048330000|2021-12-09 11:12:10|4352.52|4352.52|4352.23|4352.23|4352.52|4352.52|4352.23|4352.23|0
1639048340000|2021-12-09 11:12:20|4351.6|4351.6|4351.25|4351.25|4351.6|4351.6|4351.25|4351.25|0
1639048370000|2021-12-09 11:12:50|4351.16|4351.16|4351|4351|4351.16|4351.16|4351|4351|0
1639048380000|2021-12-09 11:13:00|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|0
1639048400000|2021-12-09 11:13:20|4349.75|4349.75|4349.75|4349.75|4349.75|4349.75|4349.75|4349.75|0
1639048410000|2021-12-09 11:13:30|4350.07|4350.07|4350.07|4350.07|4350.07|4350.07|4350.07|4350.07|0
1639048420000|2021-12-09 11:13:40|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|0
1639048430000|2021-12-09 11:13:50|4349.29|4349.29|4348.35|4348.35|4349.29|4349.29|4348.35|4348.35|0
1639048440000|2021-12-09 11:14:00|4348.17|4348.17|4348.54|4348.54|4348.54|4348.54|4348.17|4348.17|0
1639048450000|2021-12-09 11:14:10|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|0
1639048460000|2021-12-09 11:14:20|4348.33|4348.33|4348.96|4348.96|4348.96|4348.96|4348.33|4348.33|0
1639048490000|2021-12-09 11:14:50|4348.33|4348.33|4348.33|4348.33|4348.33|4348.33|4348.33|4348.33|0
1639048510000|2021-12-09 11:15:10|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|0
1639048540000|2021-12-09 11:15:40|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|0
1639048560000|2021-12-09 11:16:00|4348.12|4348.12|4348.24|4348.24|4348.24|4348.24|4348.12|4348.12|0
1639048620000|2021-12-09 11:17:00|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|0
1639048630000|2021-12-09 11:17:10|4348.2|4348.2|4348.2|4348.2|4348.2|4348.2|4348.2|4348.2|0
1639048640000|2021-12-09 11:17:20|4347.89|4347.89|4347.89|4347.89|4347.89|4347.89|4347.89|4347.89|0
1639048650000|2021-12-09 11:17:30|4347.8|4347.8|4347.49|4347.49|4347.8|4347.8|4346.24|4346.24|0
1639048660000|2021-12-09 11:17:40|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|0
1639048670000|2021-12-09 11:17:50|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|0
1639048680000|2021-12-09 11:18:00|4347.98|4347.98|4348.29|4348.29|4348.29|4348.29|4347.98|4347.98|0
1639048690000|2021-12-09 11:18:10|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|0
1639048710000|2021-12-09 11:18:30|4347.67|4347.67|4347.67|4347.67|4347.67|4347.67|4347.67|4347.67|0
1639048730000|2021-12-09 11:18:50|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|0
1639048740000|2021-12-09 11:19:00|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|4347.92|0
1639048770000|2021-12-09 11:19:30|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|0
1639048790000|2021-12-09 11:19:50|4347.86|4347.86|4347.55|4347.55|4348.17|4348.17|4347.55|4347.55|0
1639048800000|2021-12-09 11:20:00|4347.51|4347.51|4347.33|4347.33|4347.51|4347.51|4347.33|4347.33|0
1639048820000|2021-12-09 11:20:20|4346.7|4346.7|4346.7|4346.7|4346.7|4346.7|4346.7|4346.7|0
1639048880000|2021-12-09 11:21:20|4346.39|4346.39|4346.08|4346.08|4346.39|4346.39|4346.08|4346.08|0
1639048900000|2021-12-09 11:21:40|4346.2|4346.2|4346.01|4346.01|4346.2|4346.2|4346.01|4346.01|0
1639048920000|2021-12-09 11:22:00|4346.32|4346.32|4346.63|4346.63|4346.63|4346.63|4346.32|4346.32|0
1639048930000|2021-12-09 11:22:10|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|0
1639048970000|2021-12-09 11:22:50|4346.28|4346.28|4346.37|4346.37|4346.37|4346.37|4346.28|4346.28|0
1639048980000|2021-12-09 11:23:00|4346.42|4346.42|4346.83|4346.83|4346.83|4346.83|4346.42|4346.42|0
1639048990000|2021-12-09 11:23:10|4346.98|4346.98|4346.98|4346.98|4346.98|4346.98|4346.98|4346.98|0
1639049020000|2021-12-09 11:23:40|4346.04|4346.04|4346.2|4346.2|4346.2|4346.2|4346.04|4346.04|0
1639049030000|2021-12-09 11:23:50|4346.29|4346.29|4345.18|4345.18|4346.45|4346.45|4345.03|4345.03|0
1639049080000|2021-12-09 11:24:40|4345.09|4345.09|4344.94|4344.94|4345.09|4345.09|4344.94|4344.94|0
1639049090000|2021-12-09 11:24:50|4344.78|4344.78|4344.78|4344.78|4344.78|4344.78|4344.78|4344.78|0
1639049100000|2021-12-09 11:25:00|4344.76|4344.76|4344.76|4344.76|4344.76|4344.76|4344.76|4344.76|0
1639049110000|2021-12-09 11:25:10|4344.88|4344.88|4345.05|4345.05|4345.05|4345.05|4344.88|4344.88|0
1639049120000|2021-12-09 11:25:20|4344.96|4344.96|4344.96|4344.96|4344.96|4344.96|4344.96|4344.96|0
1639049160000|2021-12-09 11:26:00|4344.65|4344.65|4344.65|4344.65|4344.65|4344.65|4344.65|4344.65|0
1639049170000|2021-12-09 11:26:10|4344.95|4344.95|4344.95|4344.95|4344.95|4344.95|4344.65|4344.65|0
1639049180000|2021-12-09 11:26:20|4345.27|4345.27|4344.96|4344.96|4345.27|4345.27|4344.96|4344.96|0
1639049200000|2021-12-09 11:26:40|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|0
1639049240000|2021-12-09 11:27:20|4345.33|4345.33|4345.33|4345.33|4345.33|4345.33|4345.33|4345.33|0
1639049260000|2021-12-09 11:27:40|4345.95|4345.95|4346.4|4346.4|4346.58|4346.58|4345.95|4345.95|0
1639049280000|2021-12-09 11:28:00|4346.31|4346.31|4346.12|4346.12|4346.31|4346.31|4346.12|4346.12|0
1639049300000|2021-12-09 11:28:20|4346.03|4346.03|4346.03|4346.03|4346.03|4346.03|4346.03|4346.03|0
1639049310000|2021-12-09 11:28:30|4346.05|4346.05|4346.05|4346.05|4346.05|4346.05|4346.05|4346.05|0
1639049320000|2021-12-09 11:28:40|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|0
1639049340000|2021-12-09 11:29:00|4346.1|4346.1|4346.1|4346.1|4346.1|4346.1|4346.1|4346.1|0
1639049350000|2021-12-09 11:29:10|4346.41|4346.41|4346.1|4346.1|4346.41|4346.41|4346.1|4346.1|0
1639049360000|2021-12-09 11:29:20|4345.94|4345.94|4345.94|4345.94|4345.94|4345.94|4345.94|4345.94|0
1639049370000|2021-12-09 11:29:30|4345.88|4345.88|4345.68|4345.68|4345.88|4345.88|4345.68|4345.68|0
1639049380000|2021-12-09 11:29:40|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|0
1639049410000|2021-12-09 11:30:10|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|0
1639049460000|2021-12-09 11:31:00|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|0
1639049490000|2021-12-09 11:31:30|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|0
1639049520000|2021-12-09 11:32:00|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|0
1639049560000|2021-12-09 11:32:40|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|0
1639049570000|2021-12-09 11:32:50|4345.92|4345.92|4345.77|4345.77|4345.92|4345.92|4345.77|4345.77|0
1639049580000|2021-12-09 11:33:00|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|0
1639049590000|2021-12-09 11:33:10|4345.59|4345.59|4345.26|4345.26|4345.59|4345.59|4345.26|4345.26|0
1639049600000|2021-12-09 11:33:20|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|0
1639049620000|2021-12-09 11:33:40|4345.41|4345.41|4345.26|4345.26|4345.41|4345.41|4345.26|4345.26|0
1639049630000|2021-12-09 11:33:50|4345.56|4345.56|4345.63|4345.63|4345.63|4345.63|4345.56|4345.56|0
1639049660000|2021-12-09 11:34:20|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|0
1639049680000|2021-12-09 11:34:40|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|0
1639049690000|2021-12-09 11:34:50|4345.91|4345.91|4346.22|4346.22|4346.22|4346.22|4345.91|4345.91|0
1639049700000|2021-12-09 11:35:00|4346.27|4346.27|4346.27|4346.27|4346.27|4346.27|4346.27|4346.27|0
1639049710000|2021-12-09 11:35:10|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|0
1639049750000|2021-12-09 11:35:50|4346.36|4346.36|4346.36|4346.36|4346.36|4346.36|4346.36|4346.36|0
1639049760000|2021-12-09 11:36:00|4346.05|4346.05|4346.36|4346.36|4346.36|4346.36|4346.05|4346.05|0
1639049780000|2021-12-09 11:36:20|4345.74|4345.74|4345.74|4345.74|4345.74|4345.74|4345.74|4345.74|0
1639049790000|2021-12-09 11:36:30|4345.89|4345.89|4345.89|4345.89|4345.89|4345.89|4345.89|4345.89|0
1639049800000|2021-12-09 11:36:40|4345.85|4345.85|4345.89|4345.89|4345.89|4345.89|4345.85|4345.85|0
1639049820000|2021-12-09 11:37:00|4345.26|4345.26|4346.15|4346.15|4346.15|4346.15|4345.26|4345.26|0
1639049830000|2021-12-09 11:37:10|4346.31|4346.31|4346.31|4346.31|4346.31|4346.31|4346.31|4346.31|0
1639049870000|2021-12-09 11:37:50|4346.4|4346.4|4346.4|4346.4|4346.4|4346.4|4346.4|4346.4|0
1639049900000|2021-12-09 11:38:20|4346.44|4346.44|4346.13|4346.13|4346.44|4346.44|4345.82|4345.82|0
1639049920000|2021-12-09 11:38:40|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|0
1639049930000|2021-12-09 11:38:50|4345.76|4345.76|4345.45|4345.45|4345.76|4345.76|4345.45|4345.45|0
1639049940000|2021-12-09 11:39:00|4345.6|4345.6|4345.3|4345.3|4345.6|4345.6|4345.3|4345.3|0
1639049970000|2021-12-09 11:39:30|4345.39|4345.39|4345.39|4345.39|4345.39|4345.39|4345.39|4345.39|0
1639049990000|2021-12-09 11:39:50|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|0
1639050000000|2021-12-09 11:40:00|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|0
1639050010000|2021-12-09 11:40:10|4346.19|4346.19|4346.82|4346.82|4346.82|4346.82|4346.19|4346.19|0
1639050050000|2021-12-09 11:40:50|4346.5|4346.5|4346.5|4346.5|4346.5|4346.5|4346.5|4346.5|0
1639050080000|2021-12-09 11:41:20|4346.82|4346.82|4346.82|4346.82|4346.82|4346.82|4346.82|4346.82|0
1639050090000|2021-12-09 11:41:30|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|0
1639050130000|2021-12-09 11:42:10|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|0
1639050140000|2021-12-09 11:42:20|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|0
1639050160000|2021-12-09 11:42:40|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|0
1639050170000|2021-12-09 11:42:50|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|0
1639050190000|2021-12-09 11:43:10|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|0
1639050220000|2021-12-09 11:43:40|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|0
1639050260000|2021-12-09 11:44:20|4345.81|4345.81|4345.81|4345.81|4345.81|4345.81|4345.81|4345.81|0
1639050270000|2021-12-09 11:44:30|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|0
1639050280000|2021-12-09 11:44:40|4346.12|4346.12|4346.12|4346.12|4346.12|4346.12|4346.12|4346.12|0
1639050300000|2021-12-09 11:45:00|4346.28|4346.28|4346.12|4346.12|4346.28|4346.28|4346.12|4346.12|0
1639050340000|2021-12-09 11:45:40|4345.81|4345.81|4346.28|4346.28|4346.28|4346.28|4345.81|4345.81|0
1639050390000|2021-12-09 11:46:30|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|0
1639050420000|2021-12-09 11:47:00|4345.82|4345.82|4344.89|4344.89|4345.82|4345.82|4344.89|4344.89|0
1639050430000|2021-12-09 11:47:10|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|4344.17|4344.17|0
1639050460000|2021-12-09 11:47:40|4345.51|4345.51|4345.2|4345.2|4345.51|4345.51|4345.2|4345.2|0
1639050480000|2021-12-09 11:48:00|4345.29|4345.29|4345.29|4345.29|4345.29|4345.29|4345.29|4345.29|0
1639050520000|2021-12-09 11:48:40|4345.41|4345.41|4345.72|4345.72|4345.72|4345.72|4345.41|4345.41|0
1639050550000|2021-12-09 11:49:10|4345.41|4345.41|4344.79|4344.79|4345.41|4345.41|4344.79|4344.79|0
1639050590000|2021-12-09 11:49:50|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|0
1639050600000|2021-12-09 11:50:00|4345.47|4345.47|4345.43|4345.43|4345.47|4345.47|4345.43|4345.43|0
1639050630000|2021-12-09 11:50:30|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|0
1639050680000|2021-12-09 11:51:20|4345.89|4345.89|4345.78|4345.78|4345.89|4345.89|4345.78|4345.78|0
1639050700000|2021-12-09 11:51:40|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|0
1639050750000|2021-12-09 11:52:30|4345.16|4345.16|4344.07|4344.07|4345.16|4345.16|4344.07|4344.07|0
1639050760000|2021-12-09 11:52:40|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|0
1639050770000|2021-12-09 11:52:50|4344.7|4344.7|4344.39|4344.39|4344.7|4344.7|4344.39|4344.39|0
1639050780000|2021-12-09 11:53:00|4343.78|4343.78|4343.81|4343.81|4344.08|4344.08|4343.78|4343.78|0
1639050800000|2021-12-09 11:53:20|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|0
1639050810000|2021-12-09 11:53:30|4343.9|4343.9|4343.81|4343.81|4343.9|4343.9|4343.81|4343.81|0
1639050820000|2021-12-09 11:53:40|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|0
1639050840000|2021-12-09 11:54:00|4344.03|4344.03|4343.72|4343.72|4344.03|4344.03|4343.4|4343.4|0
1639050880000|2021-12-09 11:54:40|4343.41|4343.41|4343.94|4343.94|4343.94|4343.94|4343.32|4343.32|0
1639050890000|2021-12-09 11:54:50|4344.25|4344.25|4344.41|4344.41|4344.41|4344.41|4344.25|4344.25|0
1639050900000|2021-12-09 11:55:00|4344.31|4344.31|4343.91|4343.91|4344.31|4344.31|4343.91|4343.91|0
1639050950000|2021-12-09 11:55:50|4343.87|4343.87|4343.79|4343.79|4343.87|4343.87|4343.79|4343.79|0
1639050970000|2021-12-09 11:56:10|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|0
1639050990000|2021-12-09 11:56:30|4343.79|4343.79|4343.64|4343.64|4343.79|4343.79|4343.64|4343.64|0
1639051040000|2021-12-09 11:57:20|4343.95|4343.95|4344.26|4344.26|4344.26|4344.26|4343.95|4343.95|0
1639051050000|2021-12-09 11:57:30|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|0
1639051060000|2021-12-09 11:57:40|4344.01|4344.01|4344.01|4344.01|4344.01|4344.01|4344.01|4344.01|0
1639051080000|2021-12-09 11:58:00|4343.55|4343.55|4343.55|4343.55|4343.7|4343.7|4343.55|4343.55|0
1639051110000|2021-12-09 11:58:30|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|0
1639051130000|2021-12-09 11:58:50|4344.03|4344.03|4344.59|4344.59|4344.59|4344.59|4344.03|4344.03|0
1639051140000|2021-12-09 11:59:00|4344.82|4344.82|4344.72|4344.72|4344.82|4344.82|4344.51|4344.51|0
1639051150000|2021-12-09 11:59:10|4345.03|4345.03|4345.39|4345.39|4345.39|4345.39|4344.94|4344.94|0
1639051160000|2021-12-09 11:59:20|4345.3|4345.3|4344.87|4344.87|4345.3|4345.3|4344.87|4344.87|0
1639051170000|2021-12-09 11:59:30|4344.93|4344.93|4344.53|4344.53|4344.99|4344.99|4344.53|4344.53|0
1639051180000|2021-12-09 11:59:40|4344.47|4344.47|4344.64|4344.64|4344.64|4344.64|4344.47|4344.47|0
1639051190000|2021-12-09 11:59:50|4344.7|4344.7|4344.34|4344.34|4344.7|4344.7|4344.28|4344.28|0
1639051200000|2021-12-09 12:00:00|4344.45|4344.45|4344.4|4344.4|4344.45|4344.45|4344.4|4344.4|0
1639051210000|2021-12-09 12:00:10|4343.46|4343.46|4343.15|4343.15|4343.46|4343.46|4343.15|4343.15|0
1639051220000|2021-12-09 12:00:20|4343.09|4343.09|4343.03|4343.03|4343.09|4343.09|4343.03|4343.03|0
1639051230000|2021-12-09 12:00:30|4343.34|4343.34|4343.34|4343.34|4343.34|4343.34|4343.34|4343.34|0
1639051240000|2021-12-09 12:00:40|4343.65|4343.65|4344.11|4344.11|4344.11|4344.11|4343.65|4343.65|0
1639051250000|2021-12-09 12:00:50|4345.05|4345.05|4345.05|4345.05|4345.05|4345.05|4345.05|4345.05|0
1639051280000|2021-12-09 12:01:20|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|0
1639051290000|2021-12-09 12:01:30|4345.19|4345.19|4345.45|4345.45|4345.45|4345.45|4345.13|4345.13|0
1639051320000|2021-12-09 12:02:00|4345.37|4345.37|4344.91|4344.91|4345.37|4345.37|4344.91|4344.91|0
1639051330000|2021-12-09 12:02:10|4344.82|4344.82|4345|4345|4345|4345|4344.82|4344.82|0
1639051340000|2021-12-09 12:02:20|4344.95|4344.95|4344.95|4344.95|4344.95|4344.95|4344.95|4344.95|0
1639051360000|2021-12-09 12:02:40|4344.83|4344.83|4344.65|4344.65|4344.83|4344.83|4344.65|4344.65|0
1639051370000|2021-12-09 12:02:50|4344.56|4344.56|4343.84|4343.84|4344.56|4344.56|4343.84|4343.84|0
1639051380000|2021-12-09 12:03:00|4344.02|4344.02|4344.02|4344.02|4344.02|4344.02|4344.02|4344.02|0
1639051390000|2021-12-09 12:03:10|4343.71|4343.71|4344.13|4344.13|4344.33|4344.33|4343.71|4343.71|0
1639051400000|2021-12-09 12:03:20|4343.89|4343.89|4343.89|4343.89|4344.01|4344.01|4343.89|4343.89|0
1639051410000|2021-12-09 12:03:30|4343.27|4343.27|4343.27|4343.27|4343.27|4343.27|4343.27|4343.27|0
1639051420000|2021-12-09 12:03:40|4342.95|4342.95|4342.28|4342.28|4342.95|4342.95|4342.28|4342.28|0
1639051430000|2021-12-09 12:03:50|4342.43|4342.43|4342.06|4342.06|4342.43|4342.43|4342.06|4342.06|0
1639051440000|2021-12-09 12:04:00|4342.04|4342.04|4344.03|4344.03|4344.03|4344.03|4342.04|4342.04|0
1639051450000|2021-12-09 12:04:10|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|0
1639051470000|2021-12-09 12:04:30|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|0
1639051480000|2021-12-09 12:04:40|4343.86|4343.86|4343.77|4343.77|4343.86|4343.86|4343.77|4343.77|0
1639051490000|2021-12-09 12:04:50|4343.79|4343.79|4343.79|4343.79|4343.79|4343.79|4343.79|4343.79|0
1639051500000|2021-12-09 12:05:00|4343.48|4343.48|4343.17|4343.17|4343.48|4343.48|4343.17|4343.17|0
1639051510000|2021-12-09 12:05:10|4343.08|4343.08|4342.76|4342.76|4343.08|4343.08|4342.76|4342.76|0
1639051520000|2021-12-09 12:05:20|4342.67|4342.67|4342.67|4342.67|4342.67|4342.67|4342.67|4342.67|0
1639051560000|2021-12-09 12:06:00|4342.98|4342.98|4342.67|4342.67|4342.98|4342.98|4342.67|4342.67|0
1639051570000|2021-12-09 12:06:10|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|0
1639051580000|2021-12-09 12:06:20|4342.67|4342.67|4342.82|4342.82|4342.82|4342.82|4342.67|4342.67|0
1639051590000|2021-12-09 12:06:30|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|0
1639051600000|2021-12-09 12:06:40|4342.42|4342.42|4342.73|4342.73|4342.73|4342.73|4342.42|4342.42|0
1639051610000|2021-12-09 12:06:50|4343.04|4343.04|4343.04|4343.04|4343.04|4343.04|4343.04|4343.04|0
1639051620000|2021-12-09 12:07:00|4343.35|4343.35|4343.35|4343.35|4343.35|4343.35|4343.04|4343.04|0
1639051630000|2021-12-09 12:07:10|4343.26|4343.26|4343.26|4343.26|4343.26|4343.26|4343.26|4343.26|0
1639051640000|2021-12-09 12:07:20|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|0
1639051660000|2021-12-09 12:07:40|4342.99|4342.99|4342.53|4342.53|4342.99|4342.99|4342.22|4342.22|0
1639051670000|2021-12-09 12:07:50|4342.44|4342.44|4342.91|4342.91|4343.06|4343.06|4342.44|4342.44|0
1639051680000|2021-12-09 12:08:00|4342.6|4342.6|4342.45|4342.45|4342.6|4342.6|4342.45|4342.45|0
1639051690000|2021-12-09 12:08:10|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|0
1639051700000|2021-12-09 12:08:20|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|0
1639051730000|2021-12-09 12:08:50|4342.6|4342.6|4342.6|4342.6|4342.6|4342.6|4342.6|4342.6|0
1639051760000|2021-12-09 12:09:20|4342.75|4342.75|4342.75|4342.75|4342.75|4342.75|4342.75|4342.75|0
1639051770000|2021-12-09 12:09:30|4343.06|4343.06|4343.25|4343.25|4343.25|4343.25|4343.06|4343.06|0
1639051810000|2021-12-09 12:10:10|4343.31|4343.31|4343.36|4343.36|4343.36|4343.36|4343.31|4343.31|0
1639051840000|2021-12-09 12:10:40|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|0
1639051860000|2021-12-09 12:11:00|4342.59|4342.59|4342.75|4342.75|4342.75|4342.75|4342.59|4342.59|0
1639051870000|2021-12-09 12:11:10|4342.8|4342.8|4342.51|4342.51|4342.8|4342.8|4342.51|4342.51|0
1639051880000|2021-12-09 12:11:20|4342.2|4342.2|4342.51|4342.51|4342.51|4342.51|4341.88|4341.88|0
1639051890000|2021-12-09 12:11:30|4342.2|4342.2|4342.51|4342.51|4342.51|4342.51|4342.2|4342.2|0
1639051910000|2021-12-09 12:11:50|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|0
1639051960000|2021-12-09 12:12:40|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|0
1639051970000|2021-12-09 12:12:50|4342.64|4342.64|4342.79|4342.79|4342.79|4342.79|4342.64|4342.64|0
1639051990000|2021-12-09 12:13:10|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|0
1639052040000|2021-12-09 12:14:00|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|0
1639052050000|2021-12-09 12:14:10|4343.18|4343.18|4343.34|4343.34|4343.49|4343.49|4343.18|4343.18|0
1639052060000|2021-12-09 12:14:20|4343.02|4343.02|4344.27|4344.27|4344.27|4344.27|4343.02|4343.02|0
1639052070000|2021-12-09 12:14:30|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|0
1639052080000|2021-12-09 12:14:40|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|0
1639052110000|2021-12-09 12:15:10|4344.79|4344.79|4344.95|4344.95|4344.95|4344.95|4344.64|4344.64|0
1639052140000|2021-12-09 12:15:40|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|0
1639052150000|2021-12-09 12:15:50|4345.73|4345.73|4346|4346|4346|4346|4345.73|4345.73|0
1639052160000|2021-12-09 12:16:00|4346.16|4346.16|4346.31|4346.31|4346.31|4346.31|4346.16|4346.16|0
1639052170000|2021-12-09 12:16:10|4346.49|4346.49|4346.55|4346.55|4346.55|4346.55|4346.49|4346.49|0
1639052180000|2021-12-09 12:16:20|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|0
1639052190000|2021-12-09 12:16:30|4346.14|4346.14|4346.32|4346.32|4346.32|4346.32|4346.14|4346.14|0
1639052210000|2021-12-09 12:16:50|4346.01|4346.01|4345.58|4345.58|4346.01|4346.01|4345.58|4345.58|0
1639052220000|2021-12-09 12:17:00|4345.46|4345.46|4345.69|4345.69|4345.77|4345.77|4345.46|4345.46|0
1639052230000|2021-12-09 12:17:10|4345.37|4345.37|4345.18|4345.18|4345.37|4345.37|4345.06|4345.06|0
1639052240000|2021-12-09 12:17:20|4345.1|4345.1|4345|4345|4345.1|4345.1|4345|4345|0
1639052250000|2021-12-09 12:17:30|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|0
1639052260000|2021-12-09 12:17:40|4345.16|4345.16|4345.32|4345.32|4345.32|4345.32|4345.16|4345.16|0
1639052270000|2021-12-09 12:17:50|4345.47|4345.47|4345.47|4345.47|4345.47|4345.47|4345.47|4345.47|0
1639052280000|2021-12-09 12:18:00|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|0
1639052310000|2021-12-09 12:18:30|4346.1|4346.1|4344.96|4344.96|4346.21|4346.21|4344.96|4344.96|0
1639052320000|2021-12-09 12:18:40|4344.65|4344.65|4344.89|4344.89|4344.89|4344.89|4344.34|4344.34|0
1639052350000|2021-12-09 12:19:10|4344.57|4344.57|4345.2|4345.2|4345.2|4345.2|4344.57|4344.57|0
1639052360000|2021-12-09 12:19:20|4345.15|4345.15|4344.53|4344.53|4345.15|4345.15|4344.53|4344.53|0
1639052370000|2021-12-09 12:19:30|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|0
1639052380000|2021-12-09 12:19:40|4344.75|4344.75|4344.75|4344.75|4344.75|4344.75|4344.75|4344.75|0
1639052390000|2021-12-09 12:19:50|4344.9|4344.9|4344.65|4344.65|4344.9|4344.9|4344.59|4344.59|0
1639052400000|2021-12-09 12:20:00|4344.03|4344.03|4344.38|4344.38|4344.65|4344.65|4344.03|4344.03|0
1639052410000|2021-12-09 12:20:10|4344.07|4344.07|4344.38|4344.38|4344.38|4344.38|4344.07|4344.07|0
1639052420000|2021-12-09 12:20:20|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|0
1639052450000|2021-12-09 12:20:50|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|0
1639052460000|2021-12-09 12:21:00|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|0
1639052480000|2021-12-09 12:21:20|4343.33|4343.33|4343.28|4343.28|4343.33|4343.33|4342.97|4342.97|0
1639052490000|2021-12-09 12:21:30|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|0
1639052520000|2021-12-09 12:22:00|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|0
1639052530000|2021-12-09 12:22:10|4344.06|4344.06|4343.7|4343.7|4344.06|4344.06|4343.7|4343.7|0
1639052550000|2021-12-09 12:22:30|4343.98|4343.98|4344.07|4344.07|4344.07|4344.07|4343.98|4343.98|0
1639052570000|2021-12-09 12:22:50|4343.76|4343.76|4343.45|4343.45|4343.76|4343.76|4343.45|4343.45|0
1639052620000|2021-12-09 12:23:40|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|0
1639052630000|2021-12-09 12:23:50|4343.27|4343.27|4342.87|4342.87|4343.27|4343.27|4342.87|4342.87|0
1639052640000|2021-12-09 12:24:00|4343.02|4343.02|4343.34|4343.34|4343.34|4343.34|4343.02|4343.02|0
1639052670000|2021-12-09 12:24:30|4343.15|4343.15|4343.15|4343.15|4343.15|4343.15|4343.15|4343.15|0
1639052680000|2021-12-09 12:24:40|4343.05|4343.05|4343.05|4343.05|4343.05|4343.05|4343.05|4343.05|0
1639052700000|2021-12-09 12:25:00|4343.15|4343.15|4343.15|4343.15|4343.15|4343.15|4343.15|4343.15|0
1639052710000|2021-12-09 12:25:10|4343.26|4343.26|4343.26|4343.26|4343.26|4343.26|4343.26|4343.26|0
1639052720000|2021-12-09 12:25:20|4342.95|4342.95|4342.95|4342.95|4343.26|4343.26|4342.95|4342.95|0
1639052750000|2021-12-09 12:25:50|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|0
1639052770000|2021-12-09 12:26:10|4342.79|4342.79|4343.18|4343.18|4343.18|4343.18|4342.79|4342.79|0
1639052780000|2021-12-09 12:26:20|4343.09|4343.09|4343.09|4343.09|4343.09|4343.09|4343.09|4343.09|0
1639052800000|2021-12-09 12:26:40|4342.46|4342.46|4342.15|4342.15|4342.46|4342.46|4342.15|4342.15|0
1639052810000|2021-12-09 12:26:50|4342|4342|4341.84|4341.84|4342|4342|4341.84|4341.84|0
1639052820000|2021-12-09 12:27:00|4341.72|4341.72|4341.78|4341.78|4341.78|4341.78|4341.72|4341.72|0
1639052830000|2021-12-09 12:27:10|4341.74|4341.74|4341.74|4341.74|4341.74|4341.74|4341.59|4341.59|0
1639052840000|2021-12-09 12:27:20|4341.43|4341.43|4341.74|4341.74|4341.74|4341.74|4341.43|4341.43|0
1639052850000|2021-12-09 12:27:30|4341.43|4341.43|4341.43|4341.43|4341.43|4341.43|4341.43|4341.43|0
1639052870000|2021-12-09 12:27:50|4341.74|4341.74|4341.74|4341.74|4341.74|4341.74|4341.74|4341.74|0
1639052930000|2021-12-09 12:28:50|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|0
1639052940000|2021-12-09 12:29:00|4341.74|4341.74|4342.05|4342.05|4342.05|4342.05|4341.74|4341.74|0
1639052960000|2021-12-09 12:29:20|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|0
1639052970000|2021-12-09 12:29:30|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|0
1639052990000|2021-12-09 12:29:50|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|0
1639053020000|2021-12-09 12:30:20|4341.9|4341.9|4341.73|4341.73|4342.05|4342.05|4341.73|4341.73|0
1639053030000|2021-12-09 12:30:30|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|0
1639053040000|2021-12-09 12:30:40|4342.16|4342.16|4342.55|4342.55|4342.55|4342.55|4342.16|4342.16|0
1639053050000|2021-12-09 12:30:50|4342.46|4342.46|4342.69|4342.69|4342.69|4342.69|4342.38|4342.38|0
1639053060000|2021-12-09 12:31:00|4342.65|4342.65|4342.65|4342.65|4342.65|4342.65|4342.65|4342.65|0
1639053090000|2021-12-09 12:31:30|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|0
1639053100000|2021-12-09 12:31:40|4342|4342|4342|4342|4342|4342|4342|4342|0
1639053110000|2021-12-09 12:31:50|4341.46|4341.46|4342.18|4342.18|4342.18|4342.18|4340.94|4340.94|0
1639053120000|2021-12-09 12:32:00|4342.1|4342.1|4342.06|4342.06|4342.1|4342.1|4342.06|4342.06|0
1639053130000|2021-12-09 12:32:10|4342|4342|4342|4342|4342|4342|4342|4342|0
1639053140000|2021-12-09 12:32:20|4342.31|4342.31|4342.41|4342.41|4342.41|4342.41|4342.31|4342.31|0
1639053170000|2021-12-09 12:32:50|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|0
1639053180000|2021-12-09 12:33:00|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|0
1639053190000|2021-12-09 12:33:10|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|0
1639053200000|2021-12-09 12:33:20|4342.18|4342.18|4341.4|4341.4|4342.18|4342.18|4341.4|4341.4|0
1639053220000|2021-12-09 12:33:40|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|0
1639053240000|2021-12-09 12:34:00|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|0
1639053250000|2021-12-09 12:34:10|4341.97|4341.97|4341.66|4341.66|4341.97|4341.97|4341.66|4341.66|0
1639053270000|2021-12-09 12:34:30|4341.6|4341.6|4341.54|4341.54|4341.6|4341.6|4341.54|4341.54|0
1639053280000|2021-12-09 12:34:40|4341.23|4341.23|4341.1|4341.1|4341.23|4341.23|4341.07|4341.07|0
1639053290000|2021-12-09 12:34:50|4341.19|4341.19|4341.19|4341.19|4341.19|4341.19|4341.19|4341.19|0
1639053300000|2021-12-09 12:35:00|4340.88|4340.88|4340.57|4340.57|4340.88|4340.88|4340.57|4340.57|0
1639053310000|2021-12-09 12:35:10|4340.88|4340.88|4340.88|4340.88|4340.88|4340.88|4340.88|4340.88|0
1639053350000|2021-12-09 12:35:50|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|0
1639053360000|2021-12-09 12:36:00|4340.35|4340.35|4340.44|4340.44|4340.44|4340.44|4340.35|4340.35|0
1639053370000|2021-12-09 12:36:10|4340.13|4340.13|4339.5|4339.5|4340.13|4340.13|4339.5|4339.5|0
1639053390000|2021-12-09 12:36:30|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|0
1639053450000|2021-12-09 12:37:30|4339.34|4339.34|4338.88|4338.88|4339.34|4339.34|4338.88|4338.88|0
1639053510000|2021-12-09 12:38:30|4338.57|4338.57|4338.69|4338.69|4338.69|4338.69|4338.57|4338.57|0
1639053520000|2021-12-09 12:38:40|4338.54|4338.54|4338.08|4338.08|4338.54|4338.54|4338.08|4338.08|0
1639053530000|2021-12-09 12:38:50|4338.39|4338.39|4338.71|4338.71|4338.71|4338.71|4338.39|4338.39|0
1639053550000|2021-12-09 12:39:10|4338.82|4338.82|4338.88|4338.88|4338.88|4338.88|4338.82|4338.82|0
1639053570000|2021-12-09 12:39:30|4339.01|4339.01|4339.05|4339.05|4339.05|4339.05|4339.01|4339.01|0
1639053580000|2021-12-09 12:39:40|4339.2|4339.2|4339.35|4339.35|4339.35|4339.35|4339.2|4339.2|0
1639053590000|2021-12-09 12:39:50|4339.38|4339.38|4339.7|4339.7|4339.7|4339.7|4339.38|4339.38|0
1639053600000|2021-12-09 12:40:00|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|0
1639053640000|2021-12-09 12:40:40|4339.91|4339.91|4339.75|4339.75|4339.91|4339.91|4339.75|4339.75|0
1639053650000|2021-12-09 12:40:50|4339.88|4339.88|4339.92|4339.92|4339.92|4339.92|4339.88|4339.88|0
1639053670000|2021-12-09 12:41:10|4339.61|4339.61|4339.29|4339.29|4339.61|4339.61|4339.29|4339.29|0
1639053730000|2021-12-09 12:42:10|4338.98|4338.98|4338.78|4338.78|4338.98|4338.98|4338.78|4338.78|0
1639053740000|2021-12-09 12:42:20|4338.74|4338.74|4338.7|4338.7|4338.74|4338.74|4338.7|4338.7|0
1639053750000|2021-12-09 12:42:30|4338.24|4338.24|4337.5|4337.5|4338.24|4338.24|4337.5|4337.5|0
1639053770000|2021-12-09 12:42:50|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|0
1639053780000|2021-12-09 12:43:00|4337.78|4337.78|4337.78|4337.78|4337.87|4337.87|4337.78|4337.78|0
1639053800000|2021-12-09 12:43:20|4337.16|4337.16|4337.32|4337.32|4337.78|4337.78|4337.16|4337.16|0
1639053870000|2021-12-09 12:44:30|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|0
1639053900000|2021-12-09 12:45:00|4336.38|4336.38|4335.76|4335.76|4336.38|4336.38|4335.76|4335.76|0
1639053910000|2021-12-09 12:45:10|4335.87|4335.87|4335.87|4335.87|4335.87|4335.87|4335.87|4335.87|0
1639053920000|2021-12-09 12:45:20|4336.5|4336.5|4335.87|4335.87|4336.5|4336.5|4335.87|4335.87|0
1639053930000|2021-12-09 12:45:30|4335.25|4335.25|4335.56|4335.56|4335.56|4335.56|4335.25|4335.25|0
1639053950000|2021-12-09 12:45:50|4336.19|4336.19|4336.19|4336.19|4336.19|4336.19|4336.19|4336.19|0
1639053970000|2021-12-09 12:46:10|4336.34|4336.34|4336.5|4336.5|4336.5|4336.5|4336.03|4336.03|0
1639053980000|2021-12-09 12:46:20|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|0
1639054000000|2021-12-09 12:46:40|4336.77|4336.77|4336.77|4336.77|4336.77|4336.77|4336.77|4336.77|0
1639054010000|2021-12-09 12:46:50|4337.08|4337.08|4337.39|4337.39|4337.39|4337.39|4337.08|4337.08|0
1639054020000|2021-12-09 12:47:00|4337.55|4337.55|4337.51|4337.51|4337.55|4337.55|4337.39|4337.39|0
1639054030000|2021-12-09 12:47:10|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|0
1639054060000|2021-12-09 12:47:40|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|0
1639054070000|2021-12-09 12:47:50|4337.18|4337.18|4337.64|4337.64|4337.64|4337.64|4337.18|4337.18|0
1639054080000|2021-12-09 12:48:00|4337.95|4337.95|4339.37|4339.37|4339.37|4339.37|4337.95|4337.95|0
1639054090000|2021-12-09 12:48:10|4339.53|4339.53|4339.22|4339.22|4339.53|4339.53|4339.22|4339.22|0
1639054100000|2021-12-09 12:48:20|4339.37|4339.37|4339.56|4339.56|4339.56|4339.56|4338.93|4338.93|0
1639054110000|2021-12-09 12:48:30|4339.28|4339.28|4339.69|4339.69|4339.69|4339.69|4339.28|4339.28|0
1639054130000|2021-12-09 12:48:50|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|0
1639054140000|2021-12-09 12:49:00|4340.62|4340.62|4340.92|4340.92|4340.92|4340.92|4340.61|4340.61|0
1639054170000|2021-12-09 12:49:30|4341.24|4341.24|4341.24|4341.24|4341.24|4341.24|4341.24|4341.24|0
1639054180000|2021-12-09 12:49:40|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|0
1639054200000|2021-12-09 12:50:00|4341.39|4341.39|4342.33|4342.33|4342.33|4342.33|4341.39|4341.39|0
1639054220000|2021-12-09 12:50:20|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|0
1639054230000|2021-12-09 12:50:30|4342.74|4342.74|4342.74|4342.74|4342.74|4342.74|4342.74|4342.74|0
1639054240000|2021-12-09 12:50:40|4342.55|4342.55|4342.46|4342.46|4342.55|4342.55|4342.46|4342.46|0
1639054250000|2021-12-09 12:50:50|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|0
1639054260000|2021-12-09 12:51:00|4341.83|4341.83|4341.72|4341.72|4341.83|4341.83|4341.72|4341.72|0
1639054270000|2021-12-09 12:51:10|4342.03|4342.03|4342.34|4342.34|4342.34|4342.34|4342.03|4342.03|0
1639054280000|2021-12-09 12:51:20|4342.49|4342.49|4342.96|4342.96|4342.96|4342.96|4342.49|4342.49|0
1639054300000|2021-12-09 12:51:40|4343.01|4343.01|4343.95|4343.95|4343.95|4343.95|4343.01|4343.01|0
1639054310000|2021-12-09 12:51:50|4343.8|4343.8|4343.17|4343.17|4343.8|4343.8|4343.17|4343.17|0
1639054330000|2021-12-09 12:52:10|4342.55|4342.55|4339.9|4339.9|4342.55|4342.55|4339.9|4339.9|0
1639054340000|2021-12-09 12:52:20|4339.59|4339.59|4338.69|4338.69|4339.59|4339.59|4338.06|4338.06|0
1639054350000|2021-12-09 12:52:30|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|0
1639054360000|2021-12-09 12:52:40|4339|4339|4339.31|4339.31|4339.31|4339.31|4339|4339|0
1639054370000|2021-12-09 12:52:50|4339.47|4339.47|4338.69|4338.69|4339.47|4339.47|4338.69|4338.69|0
1639054380000|2021-12-09 12:53:00|4338.6|4338.6|4339.85|4339.85|4339.85|4339.85|4338.6|4338.6|0
1639054390000|2021-12-09 12:53:10|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.6|4338.6|0
1639054400000|2021-12-09 12:53:20|4338.6|4338.6|4339.54|4339.54|4339.54|4339.54|4338.6|4338.6|0
1639054410000|2021-12-09 12:53:30|4338.91|4338.91|4339.23|4339.23|4339.23|4339.23|4338.91|4338.91|0
1639054420000|2021-12-09 12:53:40|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|0
1639054430000|2021-12-09 12:53:50|4340.16|4340.16|4339.23|4339.23|4340.16|4340.16|4338.91|4338.91|0
1639054440000|2021-12-09 12:54:00|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|0
1639054450000|2021-12-09 12:54:10|4339.58|4339.58|4339.32|4339.32|4339.58|4339.58|4339.11|4339.11|0
1639054470000|2021-12-09 12:54:30|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|0
1639054490000|2021-12-09 12:54:50|4339.16|4339.16|4339.64|4339.64|4339.79|4339.79|4339.16|4339.16|0
1639054510000|2021-12-09 12:55:10|4339.01|4339.01|4338.97|4338.97|4339.01|4339.01|4338.97|4338.97|0
1639054540000|2021-12-09 12:55:40|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|0
1639054560000|2021-12-09 12:56:00|4339.24|4339.24|4338.63|4338.63|4339.24|4339.24|4338|4338|0
1639054600000|2021-12-09 12:56:40|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|0
1639054620000|2021-12-09 12:57:00|4338.47|4338.47|4338.93|4338.93|4338.93|4338.93|4338.47|4338.47|0
1639054630000|2021-12-09 12:57:10|4338.78|4338.78|4337.88|4337.88|4338.98|4338.98|4337.88|4337.88|0
1639054640000|2021-12-09 12:57:20|4337.26|4337.26|4337.41|4337.41|4337.41|4337.41|4337.26|4337.26|0
1639054660000|2021-12-09 12:57:40|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|0
1639054680000|2021-12-09 12:58:00|4337.2|4337.2|4337.55|4337.55|4337.55|4337.55|4337.2|4337.2|0
1639054690000|2021-12-09 12:58:10|4337.24|4337.24|4337.33|4337.33|4337.33|4337.33|4337.24|4337.24|0
1639054710000|2021-12-09 12:58:30|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|0
1639054740000|2021-12-09 12:59:00|4336.84|4336.84|4336.69|4336.69|4336.84|4336.84|4336.69|4336.69|0
1639054760000|2021-12-09 12:59:20|4336.6|4336.6|4336.96|4336.96|4336.96|4336.96|4336.6|4336.6|0
1639054770000|2021-12-09 12:59:30|4336.73|4336.73|4336.7|4336.7|4336.73|4336.73|4336.7|4336.7|0
1639054790000|2021-12-09 12:59:50|4336.55|4336.55|4339.27|4339.27|4339.27|4339.27|4336.42|4336.42|0
1639054800000|2021-12-09 13:00:00|4338.96|4338.96|4338.8|4338.8|4338.96|4338.96|4338.8|4338.8|0
1639054810000|2021-12-09 13:00:10|4338.71|4338.71|4338.71|4338.71|4338.71|4338.71|4338.71|4338.71|0
1639054820000|2021-12-09 13:00:20|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|0
1639054830000|2021-12-09 13:00:30|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|0
1639054840000|2021-12-09 13:00:40|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|0
1639054850000|2021-12-09 13:00:50|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|0
1639054860000|2021-12-09 13:01:00|4339.46|4339.46|4339.46|4339.46|4339.77|4339.77|4339.46|4339.46|0
1639054870000|2021-12-09 13:01:10|4339.77|4339.77|4339.58|4339.58|4339.77|4339.77|4339.46|4339.46|0
1639054880000|2021-12-09 13:01:20|4339.89|4339.89|4340.01|4340.01|4340.01|4340.01|4339.89|4339.89|0
1639054910000|2021-12-09 13:01:50|4340.32|4340.32|4340.62|4340.62|4340.62|4340.62|4340.32|4340.32|0
1639054940000|2021-12-09 13:02:20|4340.94|4340.94|4340.94|4340.94|4340.94|4340.94|4340.94|4340.94|0
1639054950000|2021-12-09 13:02:30|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340|4340|0
1639054970000|2021-12-09 13:02:50|4340.72|4340.72|4340.96|4340.96|4340.96|4340.96|4340.72|4340.72|0
1639054990000|2021-12-09 13:03:10|4341.27|4341.27|4341.27|4341.27|4341.27|4341.27|4341.27|4341.27|0
1639055000000|2021-12-09 13:03:20|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|0
1639055030000|2021-12-09 13:03:50|4341.88|4341.88|4341.78|4341.78|4341.88|4341.88|4341.7|4341.7|0
1639055040000|2021-12-09 13:04:00|4341.47|4341.47|4341.47|4341.47|4341.47|4341.47|4341.47|4341.47|0
1639055050000|2021-12-09 13:04:10|4341.59|4341.59|4340.65|4340.65|4341.59|4341.59|4340.65|4340.65|0
1639055060000|2021-12-09 13:04:20|4340.5|4340.5|4340.5|4340.5|4340.5|4340.5|4340.5|4340.5|0
1639055070000|2021-12-09 13:04:30|4340.65|4340.65|4340.96|4340.96|4340.96|4340.96|4340.65|4340.65|0
1639055090000|2021-12-09 13:04:50|4341.08|4341.08|4341.14|4341.14|4341.14|4341.14|4341.08|4341.08|0
1639055100000|2021-12-09 13:05:00|4340.83|4340.83|4341.14|4341.14|4341.14|4341.14|4340.83|4340.83|0
1639055110000|2021-12-09 13:05:10|4341.16|4341.16|4340.47|4340.47|4341.16|4341.16|4340.47|4340.47|0
1639055120000|2021-12-09 13:05:20|4339.85|4339.85|4340.47|4340.47|4340.47|4340.47|4339.85|4339.85|0
1639055150000|2021-12-09 13:05:50|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|0
1639055160000|2021-12-09 13:06:00|4341.1|4341.1|4341.25|4341.25|4341.56|4341.56|4341.1|4341.1|0
1639055170000|2021-12-09 13:06:10|4341.13|4341.13|4340.76|4340.76|4341.13|4341.13|4340.76|4340.76|0
1639055180000|2021-12-09 13:06:20|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|0
1639055200000|2021-12-09 13:06:40|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|0
1639055210000|2021-12-09 13:06:50|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|0
1639055220000|2021-12-09 13:07:00|4341.23|4341.23|4341.23|4341.23|4341.23|4341.23|4341.23|4341.23|0
1639055230000|2021-12-09 13:07:10|4340.91|4340.91|4341.85|4341.85|4341.85|4341.85|4340.91|4340.91|0
1639055240000|2021-12-09 13:07:20|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|0
1639055250000|2021-12-09 13:07:30|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|0
1639055280000|2021-12-09 13:08:00|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|0
1639055290000|2021-12-09 13:08:10|4343.31|4343.31|4343.47|4343.47|4343.47|4343.47|4343.16|4343.16|0
1639055300000|2021-12-09 13:08:20|4343.78|4343.78|4343.46|4343.46|4343.78|4343.78|4343.15|4343.15|0
1639055310000|2021-12-09 13:08:30|4343.15|4343.15|4343.46|4343.46|4343.46|4343.46|4343.15|4343.15|0
1639055320000|2021-12-09 13:08:40|4343.35|4343.35|4343.35|4343.35|4343.35|4343.35|4343.35|4343.35|0
1639055330000|2021-12-09 13:08:50|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|0
1639055360000|2021-12-09 13:09:20|4343.17|4343.17|4343.17|4343.17|4343.17|4343.17|4343.17|4343.17|0
1639055380000|2021-12-09 13:09:40|4342.86|4342.86|4342.39|4342.39|4342.86|4342.86|4342.08|4342.08|0
1639055400000|2021-12-09 13:10:00|4342.48|4342.48|4342.67|4342.67|4342.67|4342.67|4342.48|4342.48|0
1639055410000|2021-12-09 13:10:10|4342.82|4342.82|4342.88|4342.88|4342.97|4342.97|4342.82|4342.82|0
1639055430000|2021-12-09 13:10:30|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|0
1639055440000|2021-12-09 13:10:40|4342.25|4342.25|4342.25|4342.25|4342.25|4342.25|4342.25|4342.25|0
1639055460000|2021-12-09 13:11:00|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|0
1639055470000|2021-12-09 13:11:10|4343.36|4343.36|4343.09|4343.09|4343.36|4343.36|4342.94|4342.94|0
1639055500000|2021-12-09 13:11:40|4343.19|4343.19|4342.87|4342.87|4343.19|4343.19|4342.87|4342.87|0
1639055510000|2021-12-09 13:11:50|4342.99|4342.99|4342.87|4342.87|4342.99|4342.99|4342.87|4342.87|0
1639055520000|2021-12-09 13:12:00|4343.19|4343.19|4342.87|4342.87|4343.19|4343.19|4342.87|4342.87|0
1639055530000|2021-12-09 13:12:10|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|0
1639055550000|2021-12-09 13:12:30|4342.93|4342.93|4342.86|4342.86|4342.93|4342.93|4342.86|4342.86|0
1639055580000|2021-12-09 13:13:00|4342.95|4342.95|4342.95|4342.95|4342.95|4342.95|4342.95|4342.95|0
1639055610000|2021-12-09 13:13:30|4343.27|4343.27|4343.27|4343.27|4343.27|4343.27|4343.27|4343.27|0
1639055620000|2021-12-09 13:13:40|4342.95|4342.95|4342.95|4342.95|4342.95|4342.95|4342.95|4342.95|0
1639055640000|2021-12-09 13:14:00|4342.84|4342.84|4342.78|4342.78|4342.84|4342.84|4342.78|4342.78|0
1639055650000|2021-12-09 13:14:10|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|0
1639055660000|2021-12-09 13:14:20|4342.31|4342.31|4342.31|4342.31|4342.31|4342.31|4342.31|4342.31|0
1639055670000|2021-12-09 13:14:30|4342|4342|4342.81|4342.81|4342.81|4342.81|4342|4342|0
1639055680000|2021-12-09 13:14:40|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|0
1639055700000|2021-12-09 13:15:00|4343.43|4343.43|4343.74|4343.74|4343.74|4343.74|4343.43|4343.43|0
1639055710000|2021-12-09 13:15:10|4343.89|4343.89|4344.21|4344.21|4344.21|4344.21|4343.89|4343.89|0
1639055740000|2021-12-09 13:15:40|4344.51|4344.51|4345.14|4345.14|4345.14|4345.14|4344.51|4344.51|0
1639055750000|2021-12-09 13:15:50|4345.76|4345.76|4345.14|4345.14|4345.76|4345.76|4345.14|4345.14|0
1639055770000|2021-12-09 13:16:10|4344.98|4344.98|4344.52|4344.52|4344.98|4344.98|4344.52|4344.52|0
1639055790000|2021-12-09 13:16:30|4344.21|4344.21|4344.59|4344.59|4344.91|4344.91|4344.21|4344.21|0
1639055810000|2021-12-09 13:16:50|4344.29|4344.29|4344.29|4344.29|4344.29|4344.29|4344.29|4344.29|0
1639055820000|2021-12-09 13:17:00|4344.6|4344.6|4345.22|4345.22|4345.22|4345.22|4344.6|4344.6|0
1639055830000|2021-12-09 13:17:10|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|0
1639055850000|2021-12-09 13:17:30|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|0
1639055860000|2021-12-09 13:17:40|4345.44|4345.44|4345.01|4345.01|4345.44|4345.44|4345.01|4345.01|0
1639055870000|2021-12-09 13:17:50|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|0
1639055890000|2021-12-09 13:18:10|4345.03|4345.03|4345.07|4345.07|4345.07|4345.07|4344.98|4344.98|0
1639055900000|2021-12-09 13:18:20|4344.76|4344.76|4344.84|4344.84|4344.84|4344.84|4344.76|4344.76|0
1639055920000|2021-12-09 13:18:40|4344.53|4344.53|4344.58|4344.58|4344.7|4344.7|4344.53|4344.53|0
1639055970000|2021-12-09 13:19:30|4344.27|4344.27|4344.55|4344.55|4344.55|4344.55|4344.27|4344.27|0
1639055980000|2021-12-09 13:19:40|4344.4|4344.4|4344.09|4344.09|4344.4|4344.4|4344.09|4344.09|0
1639055990000|2021-12-09 13:19:50|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|0
1639056030000|2021-12-09 13:20:30|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|0
1639056050000|2021-12-09 13:20:50|4344.71|4344.71|4344.08|4344.08|4345.02|4345.02|4344.08|4344.08|0
1639056060000|2021-12-09 13:21:00|4344.71|4344.71|4345.02|4345.02|4345.02|4345.02|4344.71|4344.71|0
1639056070000|2021-12-09 13:21:10|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|0
1639056080000|2021-12-09 13:21:20|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|0
1639056090000|2021-12-09 13:21:30|4344.08|4344.08|4344.4|4344.4|4344.71|4344.71|4344.08|4344.08|0
1639056150000|2021-12-09 13:22:30|4343.68|4343.68|4343.62|4343.62|4343.68|4343.68|4343.62|4343.62|0
1639056160000|2021-12-09 13:22:40|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|0
1639056170000|2021-12-09 13:22:50|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|0
1639056180000|2021-12-09 13:23:00|4344.34|4344.34|4344.49|4344.49|4344.49|4344.49|4344.34|4344.34|0
1639056190000|2021-12-09 13:23:10|4344.8|4344.8|4345.11|4345.11|4345.11|4345.11|4344.49|4344.49|0
1639056210000|2021-12-09 13:23:30|4345.42|4345.42|4344.98|4344.98|4345.42|4345.42|4344.98|4344.98|0
1639056220000|2021-12-09 13:23:40|4344.26|4344.26|4344.57|4344.57|4344.57|4344.57|4344.26|4344.26|0
1639056230000|2021-12-09 13:23:50|4344.55|4344.55|4345.7|4345.7|4345.7|4345.7|4344.29|4344.29|0
1639056240000|2021-12-09 13:24:00|4345.62|4345.62|4346.39|4346.39|4346.39|4346.39|4345.62|4345.62|0
1639056260000|2021-12-09 13:24:20|4346.41|4346.41|4346.41|4346.41|4346.41|4346.41|4346.41|4346.41|0
1639056270000|2021-12-09 13:24:30|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|0
1639056280000|2021-12-09 13:24:40|4346.15|4346.15|4346.94|4346.94|4347.09|4347.09|4346.15|4346.15|0
1639056310000|2021-12-09 13:25:10|4346.62|4346.62|4346.72|4346.72|4346.72|4346.72|4346.62|4346.62|0
1639056320000|2021-12-09 13:25:20|4346.87|4346.87|4346.76|4346.76|4346.87|4346.87|4346.7|4346.7|0
1639056350000|2021-12-09 13:25:50|4345.98|4345.98|4345.98|4345.98|4345.98|4345.98|4345.98|4345.98|0
1639056360000|2021-12-09 13:26:00|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|0
1639056370000|2021-12-09 13:26:10|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|0
1639056430000|2021-12-09 13:27:10|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|0
1639056470000|2021-12-09 13:27:50|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|0
1639056480000|2021-12-09 13:28:00|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|0
1639056520000|2021-12-09 13:28:40|4345.41|4345.41|4345.1|4345.1|4345.41|4345.41|4345.1|4345.1|0
1639056530000|2021-12-09 13:28:50|4345.41|4345.41|4345.1|4345.1|4345.41|4345.41|4345.1|4345.1|0
1639056540000|2021-12-09 13:29:00|4344.92|4344.92|4344.61|4344.61|4344.92|4344.92|4344.61|4344.61|0
1639056560000|2021-12-09 13:29:20|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|0
1639056570000|2021-12-09 13:29:30|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|0
1639056580000|2021-12-09 13:29:40|4344.05|4344.05|4344.2|4344.2|4344.2|4344.2|4344.05|4344.05|0
1639056590000|2021-12-09 13:29:50|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|0
1639056610000|2021-12-09 13:30:10|4344.67|4344.67|4344.98|4344.98|4344.98|4344.98|4344.67|4344.67|0
1639056620000|2021-12-09 13:30:20|4345.3|4345.3|4345.92|4345.92|4345.92|4345.92|4345.3|4345.3|0
1639056630000|2021-12-09 13:30:30|4345.61|4345.61|4344.98|4344.98|4345.61|4345.61|4344.98|4344.98|0
1639056640000|2021-12-09 13:30:40|4345.61|4345.61|4344.98|4344.98|4345.61|4345.61|4344.98|4344.98|0
1639056660000|2021-12-09 13:31:00|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|0
1639056680000|2021-12-09 13:31:20|4345.08|4345.08|4345.69|4345.69|4345.69|4345.69|4345.08|4345.08|0
1639056690000|2021-12-09 13:31:30|4345.54|4345.54|4346.01|4346.01|4346.16|4346.16|4345.54|4345.54|0
1639056700000|2021-12-09 13:31:40|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|0
1639056710000|2021-12-09 13:31:50|4346.41|4346.41|4346.41|4346.41|4346.41|4346.41|4346.41|4346.41|0
1639056720000|2021-12-09 13:32:00|4346.71|4346.71|4347.02|4347.02|4347.02|4347.02|4346.71|4346.71|0
1639056730000|2021-12-09 13:32:10|4346.72|4346.72|4345.79|4345.79|4346.72|4346.72|4345.47|4345.47|0
1639056740000|2021-12-09 13:32:20|4345.47|4345.47|4345.47|4345.47|4345.47|4345.47|4345.47|4345.47|0
1639056750000|2021-12-09 13:32:30|4345.45|4345.45|4345.45|4345.45|4345.45|4345.45|4345.45|4345.45|0
1639056760000|2021-12-09 13:32:40|4345.36|4345.36|4345.32|4345.32|4345.36|4345.36|4345.05|4345.05|0
1639056770000|2021-12-09 13:32:50|4345.15|4345.15|4345.15|4345.15|4345.15|4345.15|4345.15|4345.15|0
1639056790000|2021-12-09 13:33:10|4344.83|4344.83|4344.65|4344.65|4344.83|4344.83|4344.65|4344.65|0
1639056800000|2021-12-09 13:33:20|4344.5|4344.5|4344.65|4344.65|4344.65|4344.65|4344.5|4344.5|0
1639056820000|2021-12-09 13:33:40|4344.77|4344.77|4344.74|4344.74|4344.77|4344.77|4344.65|4344.65|0
1639056830000|2021-12-09 13:33:50|4344.43|4344.43|4344.21|4344.21|4344.43|4344.43|4344.21|4344.21|0
1639056840000|2021-12-09 13:34:00|4344.17|4344.17|4344.12|4344.12|4344.17|4344.17|4344.04|4344.04|0
1639056850000|2021-12-09 13:34:10|4343.97|4343.97|4343.81|4343.81|4343.97|4343.97|4343.81|4343.81|0
1639056860000|2021-12-09 13:34:20|4344.13|4344.13|4344.13|4344.13|4344.13|4344.13|4344.13|4344.13|0
1639056880000|2021-12-09 13:34:40|4344.44|4344.44|4345.22|4345.22|4345.53|4345.53|4344.44|4344.44|0
1639056890000|2021-12-09 13:34:50|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|0
1639056900000|2021-12-09 13:35:00|4345.38|4345.38|4345.69|4345.69|4345.69|4345.69|4345.38|4345.38|0
1639056920000|2021-12-09 13:35:20|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|0
1639056930000|2021-12-09 13:35:30|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|0
1639056940000|2021-12-09 13:35:40|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|0
1639056960000|2021-12-09 13:36:00|4345.66|4345.66|4345.97|4345.97|4345.97|4345.97|4345.66|4345.66|0
1639056970000|2021-12-09 13:36:10|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|0
1639056990000|2021-12-09 13:36:30|4346.13|4346.13|4346.13|4346.13|4346.13|4346.13|4346.13|4346.13|0
1639057000000|2021-12-09 13:36:40|4346.08|4346.08|4345.87|4345.87|4346.18|4346.18|4345.87|4345.87|0
1639057040000|2021-12-09 13:37:20|4346.49|4346.49|4346.8|4346.8|4346.8|4346.8|4346.39|4346.39|0
1639057050000|2021-12-09 13:37:30|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|0
1639057060000|2021-12-09 13:37:40|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|0
1639057070000|2021-12-09 13:37:50|4346.98|4346.98|4346.98|4346.98|4346.98|4346.98|4346.98|4346.98|0
1639057090000|2021-12-09 13:38:10|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|0
1639057100000|2021-12-09 13:38:20|4346.92|4346.92|4347.02|4347.02|4347.02|4347.02|4346.87|4346.87|0
1639057180000|2021-12-09 13:39:40|4347.33|4347.33|4347.64|4347.64|4347.64|4347.64|4347.33|4347.33|0
1639057230000|2021-12-09 13:40:30|4347.69|4347.69|4347.64|4347.64|4347.69|4347.69|4347.6|4347.6|0
1639057240000|2021-12-09 13:40:40|4347.95|4347.95|4348.41|4348.41|4348.41|4348.41|4347.95|4347.95|0
1639057250000|2021-12-09 13:40:50|4348.32|4348.32|4348.01|4348.01|4348.32|4348.32|4348.01|4348.01|0
1639057260000|2021-12-09 13:41:00|4347.7|4347.7|4347.21|4347.21|4347.7|4347.7|4347.21|4347.21|0
1639057300000|2021-12-09 13:41:40|4346.89|4346.89|4346.89|4346.89|4346.89|4346.89|4346.89|4346.89|0
1639057320000|2021-12-09 13:42:00|4346.8|4346.8|4346.8|4346.8|4346.8|4346.8|4346.8|4346.8|0
1639057330000|2021-12-09 13:42:10|4346.65|4346.65|4346.02|4346.02|4346.65|4346.65|4346.02|4346.02|0
1639057360000|2021-12-09 13:42:40|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|0
1639057380000|2021-12-09 13:43:00|4346.02|4346.02|4346.33|4346.33|4346.33|4346.33|4346.02|4346.02|0
1639057400000|2021-12-09 13:43:20|4346.65|4346.65|4346.96|4346.96|4346.96|4346.96|4346.65|4346.65|0
1639057420000|2021-12-09 13:43:40|4346.83|4346.83|4346.83|4346.83|4346.83|4346.83|4346.83|4346.83|0
1639057430000|2021-12-09 13:43:50|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|0
1639057440000|2021-12-09 13:44:00|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.05|4347.05|0
1639057460000|2021-12-09 13:44:20|4347.21|4347.21|4347.31|4347.31|4347.41|4347.41|4347.21|4347.21|0
1639057490000|2021-12-09 13:44:50|4347|4347|4347|4347|4347|4347|4347|4347|0
1639057510000|2021-12-09 13:45:10|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|0
1639057520000|2021-12-09 13:45:20|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|4347.68|4347.68|0
1639057530000|2021-12-09 13:45:30|4348.01|4348.01|4348.32|4348.32|4348.32|4348.32|4348.01|4348.01|0
1639057550000|2021-12-09 13:45:50|4348.01|4348.01|4348.42|4348.42|4348.42|4348.42|4348.01|4348.01|0
1639057570000|2021-12-09 13:46:10|4347.48|4347.48|4347.48|4347.48|4347.48|4347.48|4347.48|4347.48|0
1639057580000|2021-12-09 13:46:20|4347.17|4347.17|4346.71|4346.71|4347.17|4347.17|4346.71|4346.71|0
1639057590000|2021-12-09 13:46:30|4346.39|4346.39|4346.39|4346.39|4346.39|4346.39|4346.39|4346.39|0
1639057600000|2021-12-09 13:46:40|4346.71|4346.71|4346.71|4346.71|4346.71|4346.71|4346.71|4346.71|0
1639057610000|2021-12-09 13:46:50|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|4345.77|4345.77|0
1639057630000|2021-12-09 13:47:10|4345.79|4345.79|4345.85|4345.85|4345.85|4345.85|4345.79|4345.79|0
1639057640000|2021-12-09 13:47:20|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|0
1639057660000|2021-12-09 13:47:40|4345.18|4345.18|4345.33|4345.33|4345.33|4345.33|4345.18|4345.18|0
1639057690000|2021-12-09 13:48:10|4345.02|4345.02|4345.11|4345.11|4345.11|4345.11|4345.02|4345.02|0
1639057710000|2021-12-09 13:48:30|4345.43|4345.43|4345.74|4345.74|4346.36|4346.36|4345.43|4345.43|0
1639057720000|2021-12-09 13:48:40|4345.89|4345.89|4345.58|4345.58|4345.89|4345.89|4345.58|4345.58|0
1639057730000|2021-12-09 13:48:50|4345.7|4345.7|4345.85|4345.85|4345.85|4345.85|4345.23|4345.23|0
1639057740000|2021-12-09 13:49:00|4345.54|4345.54|4345.54|4345.54|4345.85|4345.85|4345.54|4345.54|0
1639057750000|2021-12-09 13:49:10|4345.39|4345.39|4345.39|4345.39|4345.39|4345.39|4345.39|4345.39|0
1639057760000|2021-12-09 13:49:20|4345.29|4345.29|4344.98|4344.98|4345.29|4345.29|4344.98|4344.98|0
1639057770000|2021-12-09 13:49:30|4344.36|4344.36|4343.66|4343.66|4344.36|4344.36|4343.66|4343.66|0
1639057800000|2021-12-09 13:50:00|4343.97|4343.97|4345.06|4345.06|4345.06|4345.06|4343.97|4343.97|0
1639057810000|2021-12-09 13:50:10|4345.37|4345.37|4344.44|4344.44|4345.37|4345.37|4344.44|4344.44|0
1639057820000|2021-12-09 13:50:20|4344.75|4344.75|4344.57|4344.57|4344.75|4344.75|4344.57|4344.57|0
1639057840000|2021-12-09 13:50:40|4344.26|4344.26|4344.11|4344.11|4344.26|4344.26|4343.95|4343.95|0
1639057860000|2021-12-09 13:51:00|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|0
1639057870000|2021-12-09 13:51:10|4344.73|4344.73|4344.64|4344.64|4344.73|4344.73|4344.64|4344.64|0
1639057890000|2021-12-09 13:51:30|4344.73|4344.73|4344.58|4344.58|4344.73|4344.73|4344.58|4344.58|0
1639057900000|2021-12-09 13:51:40|4344.89|4344.89|4344.67|4344.67|4344.97|4344.97|4344.67|4344.67|0
1639057910000|2021-12-09 13:51:50|4344.82|4344.82|4344.7|4344.7|4344.82|4344.82|4344.7|4344.7|0
1639057920000|2021-12-09 13:52:00|4344.74|4344.74|4344.7|4344.7|4344.74|4344.74|4344.7|4344.7|0
1639057940000|2021-12-09 13:52:20|4344.38|4344.38|4344.25|4344.25|4344.38|4344.38|4344.25|4344.25|0
1639057950000|2021-12-09 13:52:30|4343.94|4343.94|4343.94|4343.94|4343.94|4343.94|4343.94|4343.94|0
1639057960000|2021-12-09 13:52:40|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|0
1639057970000|2021-12-09 13:52:50|4344.17|4344.17|4344.49|4344.49|4344.49|4344.49|4344.17|4344.17|0
1639057980000|2021-12-09 13:53:00|4344.39|4344.39|4344.37|4344.37|4344.39|4344.39|4344.37|4344.37|0
1639057990000|2021-12-09 13:53:10|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|0
1639058000000|2021-12-09 13:53:20|4343.69|4343.69|4344.4|4344.4|4344.4|4344.4|4343.69|4343.69|0
1639058040000|2021-12-09 13:54:00|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|0
1639058060000|2021-12-09 13:54:20|4344.77|4344.77|4344.65|4344.65|4344.77|4344.77|4344.46|4344.46|0
1639058070000|2021-12-09 13:54:30|4345.27|4345.27|4345.77|4345.77|4345.77|4345.77|4345.27|4345.27|0
1639058090000|2021-12-09 13:54:50|4345.68|4345.68|4344.74|4344.74|4345.68|4345.68|4344.74|4344.74|0
1639058100000|2021-12-09 13:55:00|4345.05|4345.05|4345.05|4345.05|4345.05|4345.05|4345.05|4345.05|0
1639058120000|2021-12-09 13:55:20|4344.9|4344.9|4344.9|4344.9|4344.9|4344.9|4344.9|4344.9|0
1639058130000|2021-12-09 13:55:30|4345.05|4345.05|4345.36|4345.36|4345.36|4345.36|4345.05|4345.05|0
1639058140000|2021-12-09 13:55:40|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|0
1639058160000|2021-12-09 13:56:00|4345.44|4345.44|4345.75|4345.75|4345.75|4345.75|4345.44|4345.44|0
1639058170000|2021-12-09 13:56:10|4345.84|4345.84|4346.46|4346.46|4346.46|4346.46|4345.84|4345.84|0
1639058200000|2021-12-09 13:56:40|4346.62|4346.62|4346.77|4346.77|4346.77|4346.77|4346.62|4346.62|0
1639058230000|2021-12-09 13:57:10|4347.08|4347.08|4346.92|4346.92|4347.08|4347.08|4346.92|4346.92|0
1639058240000|2021-12-09 13:57:20|4346.61|4346.61|4346.3|4346.3|4346.61|4346.61|4345.99|4345.99|0
1639058250000|2021-12-09 13:57:30|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|0
1639058260000|2021-12-09 13:57:40|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|0
1639058280000|2021-12-09 13:58:00|4346.7|4346.7|4346.9|4346.9|4347.02|4347.02|4346.7|4346.7|0
1639058300000|2021-12-09 13:58:20|4346.75|4346.75|4346.84|4346.84|4346.96|4346.96|4346.75|4346.75|0
1639058340000|2021-12-09 13:59:00|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|0
1639058360000|2021-12-09 13:59:20|4346.5|4346.5|4346.5|4346.5|4346.5|4346.5|4346.5|4346.5|0
1639058380000|2021-12-09 13:59:40|4346.19|4346.19|4346.03|4346.03|4346.19|4346.19|4345.87|4345.87|0
1639058390000|2021-12-09 13:59:50|4346.09|4346.09|4345.72|4345.72|4346.09|4346.09|4345.72|4345.72|0
1639058400000|2021-12-09 14:00:00|4346.03|4346.03|4346.27|4346.27|4346.27|4346.27|4346.03|4346.03|0
1639058410000|2021-12-09 14:00:10|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|0
1639058420000|2021-12-09 14:00:20|4346.27|4346.27|4346.27|4346.27|4346.27|4346.27|4346.27|4346.27|0
1639058440000|2021-12-09 14:00:40|4346.36|4346.36|4346.36|4346.36|4346.36|4346.36|4346.36|4346.36|0
1639058460000|2021-12-09 14:01:00|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|0
1639058470000|2021-12-09 14:01:10|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|0
1639058480000|2021-12-09 14:01:20|4346.73|4346.73|4346.77|4346.77|4346.77|4346.77|4346.73|4346.73|0
1639058490000|2021-12-09 14:01:30|4346.46|4346.46|4346.77|4346.77|4346.77|4346.77|4346.46|4346.46|0
1639058540000|2021-12-09 14:02:20|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|0
1639058550000|2021-12-09 14:02:30|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|0
1639058590000|2021-12-09 14:03:10|4345.52|4345.52|4345.01|4345.01|4345.52|4345.52|4344.27|4344.27|0
1639058600000|2021-12-09 14:03:20|4345.07|4345.07|4345.38|4345.38|4345.7|4345.7|4345.07|4345.07|0
1639058620000|2021-12-09 14:03:40|4344.76|4344.76|4345.07|4345.07|4345.38|4345.38|4344.76|4344.76|0
1639058630000|2021-12-09 14:03:50|4345.38|4345.38|4345.09|4345.09|4345.38|4345.38|4345.07|4345.07|0
1639058640000|2021-12-09 14:04:00|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|0
1639058650000|2021-12-09 14:04:10|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|0
1639058660000|2021-12-09 14:04:20|4344.93|4344.93|4344.99|4344.99|4344.99|4344.99|4344.68|4344.68|0
1639058670000|2021-12-09 14:04:30|4344.37|4344.37|4344.99|4344.99|4344.99|4344.99|4344.37|4344.37|0
1639058680000|2021-12-09 14:04:40|4345.08|4345.08|4344.99|4344.99|4345.08|4345.08|4344.99|4344.99|0
1639058690000|2021-12-09 14:04:50|4345.01|4345.01|4345.08|4345.08|4345.17|4345.17|4345.01|4345.01|0
1639058710000|2021-12-09 14:05:10|4345.39|4345.39|4345.39|4345.39|4345.39|4345.39|4345.39|4345.39|0
1639058730000|2021-12-09 14:05:30|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|0
1639058750000|2021-12-09 14:05:50|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|0
1639058770000|2021-12-09 14:06:10|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|0
1639058780000|2021-12-09 14:06:20|4346.01|4346.01|4346.32|4346.32|4346.32|4346.32|4346.01|4346.01|0
1639058800000|2021-12-09 14:06:40|4346.03|4346.03|4346.03|4346.03|4346.03|4346.03|4346.03|4346.03|0
1639058810000|2021-12-09 14:06:50|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|0
1639058820000|2021-12-09 14:07:00|4345.58|4345.58|4345.7|4345.7|4345.7|4345.7|4345.58|4345.58|0
1639058840000|2021-12-09 14:07:20|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|0
1639058850000|2021-12-09 14:07:30|4346.64|4346.64|4346.79|4346.79|4346.79|4346.79|4346.64|4346.64|0
1639058890000|2021-12-09 14:08:10|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|0
1639058910000|2021-12-09 14:08:30|4346.76|4346.76|4346.73|4346.73|4346.76|4346.76|4346.61|4346.61|0
1639058920000|2021-12-09 14:08:40|4346.27|4346.27|4346.27|4346.27|4346.27|4346.27|4346.27|4346.27|0
1639058930000|2021-12-09 14:08:50|4346.11|4346.11|4345.96|4345.96|4346.11|4346.11|4345.96|4345.96|0
1639058940000|2021-12-09 14:09:00|4345.65|4345.65|4345.65|4345.65|4345.65|4345.65|4345.65|4345.65|0
1639058950000|2021-12-09 14:09:10|4345.73|4345.73|4345.77|4345.77|4345.77|4345.77|4345.73|4345.73|0
1639058960000|2021-12-09 14:09:20|4345.8|4345.8|4345.64|4345.64|4345.8|4345.8|4345.64|4345.64|0
1639058970000|2021-12-09 14:09:30|4345.8|4345.8|4345.48|4345.48|4345.8|4345.8|4345.48|4345.48|0
1639058980000|2021-12-09 14:09:40|4344.86|4344.86|4345.7|4345.7|4345.7|4345.7|4344.77|4344.77|0
1639058990000|2021-12-09 14:09:50|4345.54|4345.54|4345.23|4345.23|4345.86|4345.86|4345.23|4345.23|0
1639059040000|2021-12-09 14:10:40|4345.54|4345.54|4344.92|4344.92|4345.54|4345.54|4344.92|4344.92|0
1639059070000|2021-12-09 14:11:10|4344.77|4344.77|4344.45|4344.45|4344.77|4344.77|4344.14|4344.14|0
1639059090000|2021-12-09 14:11:30|4344.14|4344.14|4344.01|4344.01|4344.14|4344.14|4343.52|4343.52|0
1639059100000|2021-12-09 14:11:40|4344.32|4344.32|4344.44|4344.44|4344.44|4344.44|4344.32|4344.32|0
1639059120000|2021-12-09 14:12:00|4344.75|4344.75|4345.06|4345.06|4345.06|4345.06|4344.75|4344.75|0
1639059130000|2021-12-09 14:12:10|4344.75|4344.75|4345.21|4345.21|4345.21|4345.21|4344.75|4344.75|0
1639059140000|2021-12-09 14:12:20|4344.9|4344.9|4344.9|4344.9|4344.9|4344.9|4344.9|4344.9|0
1639059150000|2021-12-09 14:12:30|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|0
1639059160000|2021-12-09 14:12:40|4344.52|4344.52|4344.83|4344.83|4344.83|4344.83|4344.52|4344.52|0
1639059180000|2021-12-09 14:13:00|4344.89|4344.89|4344.58|4344.58|4345.2|4345.2|4344.58|4344.58|0
1639059190000|2021-12-09 14:13:10|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|0
1639059200000|2021-12-09 14:13:20|4345.4|4345.4|4345.55|4345.55|4345.55|4345.55|4345.4|4345.4|0
1639059210000|2021-12-09 14:13:30|4345.86|4345.86|4346.21|4346.21|4346.21|4346.21|4345.86|4345.86|0
1639059220000|2021-12-09 14:13:40|4346.3|4346.3|4345.96|4345.96|4346.3|4346.3|4345.96|4345.96|0
1639059230000|2021-12-09 14:13:50|4345.87|4345.87|4345.87|4345.87|4345.87|4345.87|4345.87|4345.87|0
1639059240000|2021-12-09 14:14:00|4345.77|4345.77|4345.87|4345.87|4345.87|4345.87|4345.55|4345.55|0
1639059260000|2021-12-09 14:14:20|4345.93|4345.93|4346.37|4346.37|4346.37|4346.37|4345.9|4345.9|0
1639059270000|2021-12-09 14:14:30|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|0
1639059290000|2021-12-09 14:14:50|4346.44|4346.44|4346.44|4346.44|4346.44|4346.44|4346.44|4346.44|0
1639059310000|2021-12-09 14:15:10|4346.6|4346.6|4346.43|4346.43|4346.6|4346.6|4346.43|4346.43|0
1639059320000|2021-12-09 14:15:20|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|0
1639059330000|2021-12-09 14:15:30|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|0
1639059350000|2021-12-09 14:15:50|4347.28|4347.28|4346.96|4346.96|4347.28|4347.28|4346.96|4346.96|0
1639059380000|2021-12-09 14:16:20|4346.34|4346.34|4346.69|4346.69|4346.69|4346.69|4345.76|4345.76|0
1639059390000|2021-12-09 14:16:30|4347.01|4347.01|4346.38|4346.38|4347.01|4347.01|4346.38|4346.38|0
1639059400000|2021-12-09 14:16:40|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|0
1639059410000|2021-12-09 14:16:50|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|0
1639059420000|2021-12-09 14:17:00|4346.55|4346.55|4345.61|4345.61|4346.55|4346.55|4345.61|4345.61|0
1639059450000|2021-12-09 14:17:30|4345.3|4345.3|4345.3|4345.3|4345.3|4345.3|4345.3|4345.3|0
1639059460000|2021-12-09 14:17:40|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|0
1639059480000|2021-12-09 14:18:00|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|0
1639059510000|2021-12-09 14:18:30|4345.3|4345.3|4345.3|4345.3|4345.3|4345.3|4345.3|4345.3|0
1639059520000|2021-12-09 14:18:40|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|0
1639059540000|2021-12-09 14:19:00|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|0
1639059570000|2021-12-09 14:19:30|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|0
1639059580000|2021-12-09 14:19:40|4345.98|4345.98|4345.98|4345.98|4345.98|4345.98|4345.98|4345.98|0
1639059590000|2021-12-09 14:19:50|4345.94|4345.94|4345.94|4345.94|4345.94|4345.94|4345.94|4345.94|0
1639059600000|2021-12-09 14:20:00|4346.09|4346.09|4346.4|4346.4|4346.4|4346.4|4346.09|4346.09|0
1639059630000|2021-12-09 14:20:30|4346.33|4346.33|4346.01|4346.01|4346.33|4346.33|4346.01|4346.01|0
1639059660000|2021-12-09 14:21:00|4345.7|4345.7|4345.85|4345.85|4345.85|4345.85|4345.7|4345.7|0
1639059670000|2021-12-09 14:21:10|4345.54|4345.54|4345.54|4345.54|4345.54|4345.54|4345.54|4345.54|0
1639059700000|2021-12-09 14:21:40|4345.85|4345.85|4346.05|4346.05|4346.17|4346.17|4345.85|4345.85|0
1639059710000|2021-12-09 14:21:50|4345.42|4345.42|4346.05|4346.05|4346.05|4346.05|4345.42|4345.42|0
1639059720000|2021-12-09 14:22:00|4345.97|4345.97|4343.94|4343.94|4345.97|4345.97|4343.94|4343.94|0
1639059730000|2021-12-09 14:22:10|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|0
1639059740000|2021-12-09 14:22:20|4344.27|4344.27|4344.42|4344.42|4344.42|4344.42|4344.27|4344.27|0
1639059760000|2021-12-09 14:22:40|4344.73|4344.73|4345.05|4345.05|4345.05|4345.05|4344.73|4344.73|0
1639059770000|2021-12-09 14:22:50|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|0
1639059790000|2021-12-09 14:23:10|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|0
1639059800000|2021-12-09 14:23:20|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|0
1639059810000|2021-12-09 14:23:30|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|0
1639059820000|2021-12-09 14:23:40|4345.9|4345.9|4345.81|4345.81|4345.9|4345.9|4345.81|4345.81|0
1639059830000|2021-12-09 14:23:50|4346.12|4346.12|4346.43|4346.43|4346.43|4346.43|4346.12|4346.12|0
1639059840000|2021-12-09 14:24:00|4346.12|4346.12|4346.12|4346.12|4346.12|4346.12|4346.12|4346.12|0
1639059850000|2021-12-09 14:24:10|4346.21|4346.21|4346.37|4346.37|4346.37|4346.37|4346.21|4346.21|0
1639059870000|2021-12-09 14:24:30|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|0
1639059880000|2021-12-09 14:24:40|4346.74|4346.74|4347.05|4347.05|4347.05|4347.05|4346.74|4346.74|0
1639059890000|2021-12-09 14:24:50|4346.74|4346.74|4347.14|4347.14|4347.14|4347.14|4346.74|4346.74|0
1639059900000|2021-12-09 14:25:00|4346.83|4346.83|4346.74|4346.74|4346.83|4346.83|4346.74|4346.74|0
1639059910000|2021-12-09 14:25:10|4346.64|4346.64|4346.86|4346.86|4347.27|4347.27|4346.64|4346.64|0
1639059920000|2021-12-09 14:25:20|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|0
1639059940000|2021-12-09 14:25:40|4346.46|4346.46|4346.61|4346.61|4346.61|4346.61|4346.46|4346.46|0
1639059950000|2021-12-09 14:25:50|4346.93|4346.93|4347.55|4347.55|4347.55|4347.55|4346.61|4346.61|0
1639059960000|2021-12-09 14:26:00|4348.17|4348.17|4348.17|4348.17|4348.17|4348.17|4348.17|4348.17|0
1639059980000|2021-12-09 14:26:20|4348.27|4348.27|4348.27|4348.27|4348.36|4348.36|4348.27|4348.27|0
1639059990000|2021-12-09 14:26:30|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|0
1639060000000|2021-12-09 14:26:40|4347.33|4347.33|4347.42|4347.42|4347.42|4347.42|4347.33|4347.33|0
1639060010000|2021-12-09 14:26:50|4347.73|4347.73|4347.89|4347.89|4348.05|4348.05|4347.73|4347.73|0
1639060020000|2021-12-09 14:27:00|4347.81|4347.81|4347.5|4347.5|4347.81|4347.81|4347.5|4347.5|0
1639060030000|2021-12-09 14:27:10|4347.81|4347.81|4347.66|4347.66|4347.81|4347.81|4347.66|4347.66|0
1639060070000|2021-12-09 14:27:50|4347.57|4347.57|4347.26|4347.26|4347.57|4347.57|4347.26|4347.26|0
1639060080000|2021-12-09 14:28:00|4346.64|4346.64|4347.57|4347.57|4347.57|4347.57|4346.64|4346.64|0
1639060090000|2021-12-09 14:28:10|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|0
1639060100000|2021-12-09 14:28:20|4347.57|4347.57|4347.03|4347.03|4347.57|4347.57|4347.03|4347.03|0
1639060110000|2021-12-09 14:28:30|4346.72|4346.72|4346.41|4346.41|4346.72|4346.72|4346.41|4346.41|0
1639060120000|2021-12-09 14:28:40|4347.03|4347.03|4346.68|4346.68|4347.03|4347.03|4346.68|4346.68|0
1639060130000|2021-12-09 14:28:50|4346.52|4346.52|4346.44|4346.44|4346.52|4346.52|4346.44|4346.44|0
1639060140000|2021-12-09 14:29:00|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|0
1639060150000|2021-12-09 14:29:10|4346.02|4346.02|4346.4|4346.4|4346.4|4346.4|4346.02|4346.02|0
1639060160000|2021-12-09 14:29:20|4346.44|4346.44|4346.44|4346.44|4346.44|4346.44|4346.44|4346.44|0
1639060170000|2021-12-09 14:29:30|4346.35|4346.35|4345.7|4345.7|4346.35|4346.35|4345.7|4345.7|0
1639060180000|2021-12-09 14:29:40|4345.39|4345.39|4345.39|4345.39|4345.39|4345.39|4345.39|4345.39|0
1639060190000|2021-12-09 14:29:50|4346.95|4346.95|4345.86|4345.86|4346.95|4346.95|4345.55|4345.55|0
1639060200000|2021-12-09 14:30:00|4345.56|4345.56|4346.26|4346.26|4346.49|4346.49|4345.55|4345.55|0
1639060210000|2021-12-09 14:30:10|4346.11|4346.11|4344.92|4344.92|4346.26|4346.26|4344.71|4344.71|0
1639060220000|2021-12-09 14:30:20|4345.24|4345.24|4344|4344|4345.24|4345.24|4344|4344|0
1639060230000|2021-12-09 14:30:30|4343.91|4343.91|4343.81|4343.81|4344.22|4344.22|4342.97|4342.97|0
1639060240000|2021-12-09 14:30:40|4344.12|4344.12|4343.71|4343.71|4344.12|4344.12|4343.71|4343.71|0
1639060250000|2021-12-09 14:30:50|4344.03|4344.03|4342.94|4342.94|4344.03|4344.03|4342.94|4342.94|0
1639060260000|2021-12-09 14:31:00|4342|4342|4342.55|4342.55|4342.64|4342.64|4341.69|4341.69|0
1639060270000|2021-12-09 14:31:10|4342.95|4342.95|4343.13|4343.13|4343.13|4343.13|4342.95|4342.95|0
1639060280000|2021-12-09 14:31:20|4342.82|4342.82|4342.88|4342.88|4342.88|4342.88|4342.82|4342.82|0
1639060290000|2021-12-09 14:31:30|4342.93|4342.93|4342.7|4342.7|4342.93|4342.93|4342.7|4342.7|0
1639060300000|2021-12-09 14:31:40|4342.39|4342.39|4342.39|4342.39|4342.39|4342.39|4342.39|4342.39|0
1639060310000|2021-12-09 14:31:50|4342.3|4342.3|4341.83|4341.83|4342.3|4342.3|4341.83|4341.83|0
1639060320000|2021-12-09 14:32:00|4341.88|4341.88|4342.09|4342.09|4342.09|4342.09|4341.88|4341.88|0
1639060330000|2021-12-09 14:32:10|4341.47|4341.47|4341.47|4341.47|4341.47|4341.47|4341.47|4341.47|0
1639060340000|2021-12-09 14:32:20|4341.16|4341.16|4340.84|4340.84|4341.16|4341.16|4340.84|4340.84|0
1639060350000|2021-12-09 14:32:30|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|0
1639060360000|2021-12-09 14:32:40|4340.53|4340.53|4340.22|4340.22|4340.53|4340.53|4340.22|4340.22|0
1639060370000|2021-12-09 14:32:50|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|0
1639060380000|2021-12-09 14:33:00|4340.5|4340.5|4340.59|4340.59|4340.59|4340.59|4340.5|4340.5|0
1639060390000|2021-12-09 14:33:10|4340.9|4340.9|4341.52|4341.52|4341.52|4341.52|4340.9|4340.9|0
1639060410000|2021-12-09 14:33:30|4341.64|4341.64|4342.42|4342.42|4342.73|4342.73|4341.64|4341.64|0
1639060420000|2021-12-09 14:33:40|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|0
1639060430000|2021-12-09 14:33:50|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|0
1639060440000|2021-12-09 14:34:00|4341.91|4341.91|4342.34|4342.34|4342.34|4342.34|4341.91|4341.91|0
1639060450000|2021-12-09 14:34:10|4342.03|4342.03|4341.4|4341.4|4342.03|4342.03|4341.09|4341.09|0
1639060460000|2021-12-09 14:34:20|4341.1|4341.1|4341.25|4341.25|4341.25|4341.25|4341.1|4341.1|0
1639060470000|2021-12-09 14:34:30|4341.34|4341.34|4341.9|4341.9|4341.9|4341.9|4341.34|4341.34|0
1639060480000|2021-12-09 14:34:40|4341.94|4341.94|4341.85|4341.85|4341.94|4341.94|4341.63|4341.63|0
1639060490000|2021-12-09 14:34:50|4341.54|4341.54|4341.23|4341.23|4341.54|4341.54|4341.23|4341.23|0
1639060500000|2021-12-09 14:35:00|4340.91|4340.91|4341.47|4341.47|4341.47|4341.47|4340.85|4340.85|0
1639060510000|2021-12-09 14:35:10|4341.62|4341.62|4341.47|4341.47|4341.62|4341.62|4341.47|4341.47|0
1639060520000|2021-12-09 14:35:20|4341.56|4341.56|4341.69|4341.69|4341.69|4341.69|4341.56|4341.56|0
1639060530000|2021-12-09 14:35:30|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|0
1639060540000|2021-12-09 14:35:40|4341.91|4341.91|4342.07|4342.07|4342.07|4342.07|4341.91|4341.91|0
1639060560000|2021-12-09 14:36:00|4342.22|4342.22|4341.6|4341.6|4342.22|4342.22|4341.6|4341.6|0
1639060570000|2021-12-09 14:36:10|4341.91|4341.91|4341.28|4341.28|4341.91|4341.91|4341.28|4341.28|0
1639060580000|2021-12-09 14:36:20|4341.19|4341.19|4341.25|4341.25|4341.25|4341.25|4341.1|4341.1|0
1639060590000|2021-12-09 14:36:30|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|0
1639060600000|2021-12-09 14:36:40|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|0
1639060610000|2021-12-09 14:36:50|4340.89|4340.89|4341.2|4341.2|4341.2|4341.2|4340.89|4340.89|0
1639060620000|2021-12-09 14:37:00|4341.51|4341.51|4340.86|4340.86|4341.51|4341.51|4340.86|4340.86|0
1639060630000|2021-12-09 14:37:10|4340.77|4340.77|4340.46|4340.46|4340.77|4340.77|4340.46|4340.46|0
1639060640000|2021-12-09 14:37:20|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|0
1639060650000|2021-12-09 14:37:30|4340.27|4340.27|4339.6|4339.6|4340.27|4340.27|4339.6|4339.6|0
1639060660000|2021-12-09 14:37:40|4339.29|4339.29|4338.98|4338.98|4339.29|4339.29|4338.98|4338.98|0
1639060670000|2021-12-09 14:37:50|4338.82|4338.82|4338.67|4338.67|4338.82|4338.82|4338.67|4338.67|0
1639060680000|2021-12-09 14:38:00|4338.82|4338.82|4339.13|4339.13|4339.13|4339.13|4338.82|4338.82|0
1639060690000|2021-12-09 14:38:10|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|0
1639060700000|2021-12-09 14:38:20|4338.91|4338.91|4339.07|4339.07|4339.54|4339.54|4338.91|4338.91|0
1639060710000|2021-12-09 14:38:30|4338.76|4338.76|4339.62|4339.62|4339.62|4339.62|4338.7|4338.7|0
1639060720000|2021-12-09 14:38:40|4339.3|4339.3|4338.95|4338.95|4339.3|4339.3|4338.95|4338.95|0
1639060730000|2021-12-09 14:38:50|4338.64|4338.64|4338.82|4338.82|4338.82|4338.82|4338.2|4338.2|0
1639060740000|2021-12-09 14:39:00|4338.87|4338.87|4338.55|4338.55|4338.87|4338.87|4338.55|4338.55|0
1639060760000|2021-12-09 14:39:20|4338.87|4338.87|4338.71|4338.71|4339.18|4339.18|4338.71|4338.71|0
1639060770000|2021-12-09 14:39:30|4338.95|4338.95|4338.98|4338.98|4339.07|4339.07|4338.95|4338.95|0
1639060780000|2021-12-09 14:39:40|4338.94|4338.94|4338.74|4338.74|4338.94|4338.94|4338.74|4338.74|0
1639060800000|2021-12-09 14:40:00|4338.83|4338.83|4338.12|4338.12|4338.83|4338.83|4338.12|4338.12|0
1639060810000|2021-12-09 14:40:10|4338.2|4338.2|4338.49|4338.49|4338.49|4338.49|4338.2|4338.2|0
1639060830000|2021-12-09 14:40:30|4338.65|4338.65|4339.42|4339.42|4339.42|4339.42|4338.65|4338.65|0
1639060840000|2021-12-09 14:40:40|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|4338.8|0
1639060860000|2021-12-09 14:41:00|4339.42|4339.42|4339.39|4339.39|4339.49|4339.49|4339.33|4339.33|0
1639060870000|2021-12-09 14:41:10|4339.71|4339.71|4340.48|4340.48|4340.64|4340.64|4339.71|4339.71|0
1639060880000|2021-12-09 14:41:20|4340.26|4340.26|4340.89|4340.89|4340.89|4340.89|4340.26|4340.26|0
1639060890000|2021-12-09 14:41:30|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|0
1639060900000|2021-12-09 14:41:40|4341.29|4341.29|4342.9|4342.9|4342.9|4342.9|4341.2|4341.2|0
1639060910000|2021-12-09 14:41:50|4342.61|4342.61|4342.52|4342.52|4342.67|4342.67|4342.52|4342.52|0
1639060920000|2021-12-09 14:42:00|4342.67|4342.67|4342.29|4342.29|4343.11|4343.11|4341.87|4341.87|0
1639060930000|2021-12-09 14:42:10|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|0
1639060940000|2021-12-09 14:42:20|4343.25|4343.25|4343.56|4343.56|4343.56|4343.56|4343.25|4343.25|0
1639060950000|2021-12-09 14:42:30|4343.72|4343.72|4342.78|4342.78|4343.72|4343.72|4342.47|4342.47|0
1639060960000|2021-12-09 14:42:40|4342.76|4342.76|4342.44|4342.44|4342.76|4342.76|4342.44|4342.44|0
1639060970000|2021-12-09 14:42:50|4341.82|4341.82|4341.51|4341.51|4341.82|4341.82|4341.51|4341.51|0
1639060980000|2021-12-09 14:43:00|4341.2|4341.2|4340.68|4340.68|4341.2|4341.2|4340.68|4340.68|0
1639060990000|2021-12-09 14:43:10|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|4340.36|4340.36|0
1639061000000|2021-12-09 14:43:20|4341.3|4341.3|4341.26|4341.26|4341.35|4341.35|4341.26|4341.26|0
1639061010000|2021-12-09 14:43:30|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|0
1639061020000|2021-12-09 14:43:40|4340.46|4340.46|4341.54|4341.54|4341.54|4341.54|4340.46|4340.46|0
1639061030000|2021-12-09 14:43:50|4341.6|4341.6|4340.67|4340.67|4341.92|4341.92|4340.67|4340.67|0
1639061040000|2021-12-09 14:44:00|4340.98|4340.98|4341.29|4341.29|4341.29|4341.29|4340.67|4340.67|0
1639061050000|2021-12-09 14:44:10|4341.2|4341.2|4341.22|4341.22|4341.26|4341.26|4341.2|4341.2|0
1639061060000|2021-12-09 14:44:20|4340.59|4340.59|4340.47|4340.47|4340.59|4340.59|4340.16|4340.16|0
1639061070000|2021-12-09 14:44:30|4340.79|4340.79|4340.49|4340.49|4340.79|4340.79|4340.49|4340.49|0
1639061080000|2021-12-09 14:44:40|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|0
1639061090000|2021-12-09 14:44:50|4340.84|4340.84|4341.14|4341.14|4341.18|4341.18|4340.84|4340.84|0
1639061100000|2021-12-09 14:45:00|4340.83|4340.83|4340.74|4340.74|4341.14|4341.14|4340.52|4340.52|0
1639061110000|2021-12-09 14:45:10|4340.69|4340.69|4341.23|4341.23|4341.23|4341.23|4340.38|4340.38|0
1639061120000|2021-12-09 14:45:20|4340.91|4340.91|4340.02|4340.02|4340.95|4340.95|4340.02|4340.02|0
1639061130000|2021-12-09 14:45:30|4339.71|4339.71|4339.66|4339.66|4339.71|4339.71|4339.66|4339.66|0
1639061140000|2021-12-09 14:45:40|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|0
1639061150000|2021-12-09 14:45:50|4339.35|4339.35|4339.35|4339.35|4339.66|4339.66|4339.04|4339.04|0
1639061160000|2021-12-09 14:46:00|4339.2|4339.2|4339.51|4339.51|4339.51|4339.51|4338.88|4338.88|0
1639061170000|2021-12-09 14:46:10|4339.82|4339.82|4339.82|4339.82|4339.82|4339.82|4339.82|4339.82|0
1639061180000|2021-12-09 14:46:20|4339.2|4339.2|4339.51|4339.51|4339.82|4339.82|4339.2|4339.2|0
1639061190000|2021-12-09 14:46:30|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|0
1639061200000|2021-12-09 14:46:40|4339.27|4339.27|4339.89|4339.89|4339.89|4339.89|4339.27|4339.27|0
1639061220000|2021-12-09 14:47:00|4339.58|4339.58|4339.43|4339.43|4339.58|4339.58|4339.43|4339.43|0
1639061230000|2021-12-09 14:47:10|4339.34|4339.34|4337.46|4337.46|4339.34|4339.34|4337.46|4337.46|0
1639061240000|2021-12-09 14:47:20|4338.4|4338.4|4337.85|4337.85|4338.4|4338.4|4337.76|4337.76|0
1639061250000|2021-12-09 14:47:30|4338.16|4338.16|4338.62|4338.62|4338.62|4338.62|4338.16|4338.16|0
1639061260000|2021-12-09 14:47:40|4338.31|4338.31|4338.93|4338.93|4338.93|4338.93|4338.31|4338.31|0
1639061270000|2021-12-09 14:47:50|4338.84|4338.84|4338.99|4338.99|4338.99|4338.99|4338.84|4338.84|0
1639061290000|2021-12-09 14:48:10|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|0
1639061300000|2021-12-09 14:48:20|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|0
1639061310000|2021-12-09 14:48:30|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|0
1639061320000|2021-12-09 14:48:40|4340.2|4340.2|4340.13|4340.13|4341.06|4341.06|4340.13|4340.13|0
1639061330000|2021-12-09 14:48:50|4339.81|4339.81|4339.76|4339.76|4339.81|4339.81|4339.76|4339.76|0
1639061340000|2021-12-09 14:49:00|4340.08|4340.08|4341.01|4341.01|4341.01|4341.01|4340.08|4340.08|0
1639061350000|2021-12-09 14:49:10|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|0
1639061360000|2021-12-09 14:49:20|4341.63|4341.63|4341|4341|4341.63|4341.63|4341|4341|0
1639061380000|2021-12-09 14:49:40|4341.32|4341.32|4341.29|4341.29|4341.32|4341.32|4341.29|4341.29|0
1639061390000|2021-12-09 14:49:50|4340.67|4340.67|4340.67|4340.67|4340.98|4340.98|4340.67|4340.67|0
1639061410000|2021-12-09 14:50:10|4340.62|4340.62|4340.51|4340.51|4340.62|4340.62|4340.47|4340.47|0
1639061420000|2021-12-09 14:50:20|4340.83|4340.83|4341.1|4341.1|4341.1|4341.1|4340.83|4340.83|0
1639061430000|2021-12-09 14:50:30|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|0
1639061440000|2021-12-09 14:50:40|4340.7|4340.7|4341.01|4341.01|4341.01|4341.01|4340.7|4340.7|0
1639061450000|2021-12-09 14:50:50|4341.1|4341.1|4341.1|4341.1|4341.1|4341.1|4341.1|4341.1|0
1639061460000|2021-12-09 14:51:00|4341.73|4341.73|4342.32|4342.32|4342.32|4342.32|4341.73|4341.73|0
1639061470000|2021-12-09 14:51:10|4342|4342|4342.78|4342.78|4342.78|4342.78|4342|4342|0
1639061480000|2021-12-09 14:51:20|4342.47|4342.47|4342.78|4342.78|4342.78|4342.78|4342.47|4342.47|0
1639061490000|2021-12-09 14:51:30|4342.47|4342.47|4342.78|4342.78|4342.78|4342.78|4342.47|4342.47|0
1639061500000|2021-12-09 14:51:40|4342.69|4342.69|4342.61|4342.61|4342.69|4342.69|4342.61|4342.61|0
1639061510000|2021-12-09 14:51:50|4342.37|4342.37|4342.28|4342.28|4342.37|4342.37|4342.28|4342.28|0
1639061540000|2021-12-09 14:52:20|4341.97|4341.97|4341.97|4341.97|4341.97|4341.97|4341.97|4341.97|0
1639061550000|2021-12-09 14:52:30|4341.87|4341.87|4341.87|4341.87|4341.87|4341.87|4341.87|4341.87|0
1639061560000|2021-12-09 14:52:40|4341.9|4341.9|4342.21|4342.21|4342.21|4342.21|4341.9|4341.9|0
1639061580000|2021-12-09 14:53:00|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|0
1639061590000|2021-12-09 14:53:10|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|0
1639061600000|2021-12-09 14:53:20|4341.6|4341.6|4341.6|4341.6|4341.6|4341.6|4341.6|4341.6|0
1639061610000|2021-12-09 14:53:30|4341.92|4341.92|4341.73|4341.73|4341.92|4341.92|4341.73|4341.73|0
1639061620000|2021-12-09 14:53:40|4341.58|4341.58|4341.41|4341.41|4341.58|4341.58|4341.1|4341.1|0
1639061630000|2021-12-09 14:53:50|4341.37|4341.37|4341.06|4341.06|4341.37|4341.37|4341.06|4341.06|0
1639061640000|2021-12-09 14:54:00|4341.21|4341.21|4341.36|4341.36|4341.36|4341.36|4341.21|4341.21|0
1639061650000|2021-12-09 14:54:10|4340.74|4340.74|4341.15|4341.15|4341.15|4341.15|4340.74|4340.74|0
1639061660000|2021-12-09 14:54:20|4340.52|4340.52|4340.83|4340.83|4340.83|4340.83|4340.52|4340.52|0
1639061670000|2021-12-09 14:54:30|4340.21|4340.21|4339.64|4339.64|4340.21|4340.21|4339.58|4339.58|0
1639061680000|2021-12-09 14:54:40|4339.95|4339.95|4340.58|4340.58|4340.58|4340.58|4339.95|4339.95|0
1639061690000|2021-12-09 14:54:50|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.58|4340.58|0
1639061700000|2021-12-09 14:55:00|4340.58|4340.58|4341.63|4341.63|4341.63|4341.63|4340.58|4340.58|0
1639061710000|2021-12-09 14:55:10|4341.32|4341.32|4341.63|4341.63|4341.63|4341.63|4341.32|4341.32|0
1639061720000|2021-12-09 14:55:20|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|0
1639061730000|2021-12-09 14:55:30|4341.23|4341.23|4341.54|4341.54|4341.54|4341.54|4341.23|4341.23|0
1639061740000|2021-12-09 14:55:40|4341.85|4341.85|4341.82|4341.82|4341.85|4341.85|4341.67|4341.67|0
1639061750000|2021-12-09 14:55:50|4341.58|4341.58|4341.58|4341.58|4341.58|4341.58|4341.58|4341.58|0
1639061760000|2021-12-09 14:56:00|4341.52|4341.52|4341.41|4341.41|4341.52|4341.52|4341.41|4341.41|0
1639061770000|2021-12-09 14:56:10|4341.72|4341.72|4342.15|4342.15|4342.15|4342.15|4341.72|4341.72|0
1639061780000|2021-12-09 14:56:20|4342.46|4342.46|4342.77|4342.77|4342.77|4342.77|4342.46|4342.46|0
1639061790000|2021-12-09 14:56:30|4342.75|4342.75|4342.66|4342.66|4342.75|4342.75|4342.66|4342.66|0
1639061800000|2021-12-09 14:56:40|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|0
1639061810000|2021-12-09 14:56:50|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|0
1639061820000|2021-12-09 14:57:00|4343.34|4343.34|4343.34|4343.34|4343.34|4343.34|4343.03|4343.03|0
1639061830000|2021-12-09 14:57:10|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|0
1639061840000|2021-12-09 14:57:20|4343.18|4343.18|4343.18|4343.18|4343.18|4343.18|4343.18|4343.18|0
1639061850000|2021-12-09 14:57:30|4343.37|4343.37|4343.61|4343.61|4343.61|4343.61|4343.37|4343.37|0
1639061860000|2021-12-09 14:57:40|4343.93|4343.93|4342.92|4342.92|4343.93|4343.93|4342.92|4342.92|0
1639061870000|2021-12-09 14:57:50|4343.23|4343.23|4343.54|4343.54|4343.54|4343.54|4343.23|4343.23|0
1639061880000|2021-12-09 14:58:00|4343.69|4343.69|4343.69|4343.69|4343.69|4343.69|4343.69|4343.69|0
1639061900000|2021-12-09 14:58:20|4343.54|4343.54|4343.12|4343.12|4343.54|4343.54|4343.12|4343.12|0
1639061920000|2021-12-09 14:58:40|4343.43|4343.43|4343.12|4343.12|4343.43|4343.43|4343.12|4343.12|0
1639061940000|2021-12-09 14:59:00|4343.23|4343.23|4342.92|4342.92|4343.23|4343.23|4342.92|4342.92|0
1639061950000|2021-12-09 14:59:10|4342.98|4342.98|4342.69|4342.69|4343|4343|4342.69|4342.69|0
1639061960000|2021-12-09 14:59:20|4343.32|4343.32|4343.88|4343.88|4343.88|4343.88|4343.16|4343.16|0
1639061970000|2021-12-09 14:59:30|4343.26|4343.26|4343.88|4343.88|4343.88|4343.88|4343.26|4343.26|0
1639061990000|2021-12-09 14:59:50|4344.5|4344.5|4343.88|4343.88|4344.5|4344.5|4343.88|4343.88|0
1639062000000|2021-12-09 15:00:00|4343.1|4343.1|4342.82|4342.82|4343.1|4343.1|4342.82|4342.82|0
1639062010000|2021-12-09 15:00:10|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|0
1639062030000|2021-12-09 15:00:30|4343.14|4343.14|4343.25|4343.25|4343.25|4343.25|4342.94|4342.94|0
1639062040000|2021-12-09 15:00:40|4343.56|4343.56|4343.56|4343.56|4343.56|4343.56|4343.56|4343.56|0
1639062050000|2021-12-09 15:00:50|4343.71|4343.71|4344.68|4344.68|4344.68|4344.68|4343.71|4343.71|0
1639062060000|2021-12-09 15:01:00|4344.36|4344.36|4344.29|4344.29|4344.36|4344.36|4344.21|4344.21|0
1639062070000|2021-12-09 15:01:10|4344.61|4344.61|4343.98|4343.98|4344.61|4344.61|4343.98|4343.98|0
1639062090000|2021-12-09 15:01:30|4343.67|4343.67|4343.67|4343.67|4343.98|4343.98|4343.67|4343.67|0
1639062100000|2021-12-09 15:01:40|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|0
1639062110000|2021-12-09 15:01:50|4343.86|4343.86|4343.55|4343.55|4343.86|4343.86|4343.55|4343.55|0
1639062120000|2021-12-09 15:02:00|4343.86|4343.86|4344.12|4344.12|4344.12|4344.12|4343.8|4343.8|0
1639062130000|2021-12-09 15:02:10|4343.96|4343.96|4343.96|4343.96|4343.96|4343.96|4343.96|4343.96|0
1639062140000|2021-12-09 15:02:20|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|0
1639062160000|2021-12-09 15:02:40|4344.44|4344.44|4344.35|4344.35|4344.44|4344.44|4344.35|4344.35|0
1639062170000|2021-12-09 15:02:50|4344.31|4344.31|4344.31|4344.31|4344.31|4344.31|4344.31|4344.31|0
1639062180000|2021-12-09 15:03:00|4343.99|4343.99|4344.09|4344.09|4344.09|4344.09|4343.99|4343.99|0
1639062190000|2021-12-09 15:03:10|4344.4|4344.4|4344.55|4344.55|4344.55|4344.55|4344.4|4344.4|0
1639062200000|2021-12-09 15:03:20|4344.86|4344.86|4344.64|4344.64|4344.86|4344.86|4344.55|4344.55|0
1639062210000|2021-12-09 15:03:30|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|0
1639062240000|2021-12-09 15:04:00|4344.64|4344.64|4344.64|4344.64|4344.95|4344.95|4344.64|4344.64|0
1639062250000|2021-12-09 15:04:10|4344.48|4344.48|4344.33|4344.33|4344.48|4344.48|4344.33|4344.33|0
1639062260000|2021-12-09 15:04:20|4344.42|4344.42|4344|4344|4344.42|4344.42|4344|4344|0
1639062270000|2021-12-09 15:04:30|4344.63|4344.63|4345.18|4345.18|4345.18|4345.18|4344.63|4344.63|0
1639062280000|2021-12-09 15:04:40|4344.87|4344.87|4344.87|4344.87|4344.87|4344.87|4344.87|4344.87|0
1639062290000|2021-12-09 15:04:50|4344.72|4344.72|4344.72|4344.72|4344.72|4344.72|4344.72|4344.72|0
1639062300000|2021-12-09 15:05:00|4344.41|4344.41|4344.19|4344.19|4344.41|4344.41|4344.09|4344.09|0
1639062320000|2021-12-09 15:05:20|4343.87|4343.87|4343.56|4343.56|4343.87|4343.87|4343.56|4343.56|0
1639062330000|2021-12-09 15:05:30|4343.62|4343.62|4343.55|4343.55|4343.86|4343.86|4343.55|4343.55|0
1639062340000|2021-12-09 15:05:40|4343.59|4343.59|4343.87|4343.87|4343.87|4343.87|4343.59|4343.59|0
1639062350000|2021-12-09 15:05:50|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|0
1639062360000|2021-12-09 15:06:00|4342.93|4342.93|4342.62|4342.62|4342.93|4342.93|4342.62|4342.62|0
1639062370000|2021-12-09 15:06:10|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|0
1639062380000|2021-12-09 15:06:20|4343.15|4343.15|4342.97|4342.97|4343.15|4343.15|4342.97|4342.97|0
1639062390000|2021-12-09 15:06:30|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|0
1639062400000|2021-12-09 15:06:40|4343.68|4343.68|4343.22|4343.22|4343.68|4343.68|4343.22|4343.22|0
1639062430000|2021-12-09 15:07:10|4343.53|4343.53|4343.52|4343.52|4343.84|4343.84|4343.52|4343.52|0
1639062440000|2021-12-09 15:07:20|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|0
1639062450000|2021-12-09 15:07:30|4343.3|4343.3|4343.45|4343.45|4343.45|4343.45|4343.3|4343.3|0
1639062460000|2021-12-09 15:07:40|4343.55|4343.55|4344.17|4344.17|4344.48|4344.48|4343.55|4343.55|0
1639062470000|2021-12-09 15:07:50|4344.21|4344.21|4344.21|4344.21|4344.21|4344.21|4344.21|4344.21|0
1639062480000|2021-12-09 15:08:00|4344.28|4344.28|4344.4|4344.4|4344.4|4344.4|4344.28|4344.28|0
1639062490000|2021-12-09 15:08:10|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|0
1639062500000|2021-12-09 15:08:20|4344.4|4344.4|4344.71|4344.71|4344.71|4344.71|4344.4|4344.4|0
1639062540000|2021-12-09 15:09:00|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|0
1639062550000|2021-12-09 15:09:10|4344.71|4344.71|4345.02|4345.02|4345.02|4345.02|4344.71|4344.71|0
1639062560000|2021-12-09 15:09:20|4344.93|4344.93|4344.3|4344.3|4344.93|4344.93|4344.3|4344.3|0
1639062570000|2021-12-09 15:09:30|4344.21|4344.21|4344.74|4344.74|4344.74|4344.74|4344.12|4344.12|0
1639062600000|2021-12-09 15:10:00|4344.43|4344.43|4344.43|4344.43|4344.74|4344.74|4344.43|4344.43|0
1639062610000|2021-12-09 15:10:10|4344.58|4344.58|4344.58|4344.58|4344.58|4344.58|4344.58|4344.58|0
1639062620000|2021-12-09 15:10:20|4344.9|4344.9|4344.58|4344.58|4344.9|4344.9|4344.58|4344.58|0
1639062630000|2021-12-09 15:10:30|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|0
1639062640000|2021-12-09 15:10:40|4344.67|4344.67|4344.88|4344.88|4344.88|4344.88|4344.67|4344.67|0
1639062650000|2021-12-09 15:10:50|4344.97|4344.97|4344.35|4344.35|4344.97|4344.97|4344.35|4344.35|0
1639062660000|2021-12-09 15:11:00|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|0
1639062670000|2021-12-09 15:11:10|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|0
1639062680000|2021-12-09 15:11:20|4344.66|4344.66|4344.66|4344.66|4344.66|4344.66|4344.66|4344.66|0
1639062690000|2021-12-09 15:11:30|4344.97|4344.97|4345.06|4345.06|4345.06|4345.06|4344.97|4344.97|0
1639062700000|2021-12-09 15:11:40|4345.12|4345.12|4345.53|4345.53|4345.53|4345.53|4345.12|4345.12|0
1639062720000|2021-12-09 15:12:00|4345.41|4345.41|4345.88|4345.88|4345.88|4345.88|4345.41|4345.41|0
1639062750000|2021-12-09 15:12:30|4345.57|4345.57|4345.41|4345.41|4345.57|4345.57|4344.79|4344.79|0
1639062780000|2021-12-09 15:13:00|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|0
1639062790000|2021-12-09 15:13:10|4345.66|4345.66|4344.85|4344.85|4345.66|4345.66|4344.85|4344.85|0
1639062810000|2021-12-09 15:13:30|4344.22|4344.22|4344.22|4344.22|4344.54|4344.54|4344.22|4344.22|0
1639062830000|2021-12-09 15:13:50|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|0
1639062860000|2021-12-09 15:14:20|4343.82|4343.82|4343.8|4343.8|4343.82|4343.82|4343.8|4343.8|0
1639062870000|2021-12-09 15:14:30|4343.48|4343.48|4343.17|4343.17|4343.48|4343.48|4343.17|4343.17|0
1639062880000|2021-12-09 15:14:40|4343.05|4343.05|4343.05|4343.05|4343.05|4343.05|4343.05|4343.05|0
1639062890000|2021-12-09 15:14:50|4342.74|4342.74|4342.74|4342.74|4342.74|4342.74|4342.74|4342.74|0
1639062910000|2021-12-09 15:15:10|4341.8|4341.8|4342.12|4342.12|4342.12|4342.12|4341.8|4341.8|0
1639062920000|2021-12-09 15:15:20|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|0
1639062940000|2021-12-09 15:15:40|4341.92|4341.92|4342.39|4342.39|4342.39|4342.39|4341.92|4341.92|0
1639062950000|2021-12-09 15:15:50|4342.29|4342.29|4341.31|4341.31|4342.29|4342.29|4341.27|4341.27|0
1639062960000|2021-12-09 15:16:00|4341.93|4341.93|4341.93|4341.93|4342.24|4342.24|4341.93|4341.93|0
1639062970000|2021-12-09 15:16:10|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|0
1639063010000|2021-12-09 15:16:50|4341.69|4341.69|4341.78|4341.78|4341.9|4341.9|4341.69|4341.69|0
1639063020000|2021-12-09 15:17:00|4342.09|4342.09|4342.4|4342.4|4342.4|4342.4|4342.09|4342.09|0
1639063030000|2021-12-09 15:17:10|4342.5|4342.5|4342.59|4342.59|4342.59|4342.59|4342.5|4342.5|0
1639063040000|2021-12-09 15:17:20|4342.68|4342.68|4342.99|4342.99|4342.99|4342.99|4342.68|4342.68|0
1639063050000|2021-12-09 15:17:30|4342.84|4342.84|4343.15|4343.15|4343.15|4343.15|4342.84|4342.84|0
1639063080000|2021-12-09 15:18:00|4343.77|4343.77|4343.15|4343.15|4343.77|4343.77|4343.15|4343.15|0
1639063100000|2021-12-09 15:18:20|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|0
1639063120000|2021-12-09 15:18:40|4343.52|4343.52|4343.52|4343.52|4343.52|4343.52|4343.2|4343.2|0
1639063130000|2021-12-09 15:18:50|4343.2|4343.2|4342.89|4342.89|4343.2|4343.2|4342.89|4342.89|0
1639063140000|2021-12-09 15:19:00|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|0
1639063150000|2021-12-09 15:19:10|4342.89|4342.89|4342.93|4342.93|4342.93|4342.93|4342.89|4342.89|0
1639063160000|2021-12-09 15:19:20|4343.01|4343.01|4343.94|4343.94|4343.94|4343.94|4343.01|4343.01|0
1639063180000|2021-12-09 15:19:40|4344.26|4344.26|4344.26|4344.26|4344.26|4344.26|4344.26|4344.26|0
1639063190000|2021-12-09 15:19:50|4344.57|4344.57|4344.26|4344.26|4344.57|4344.57|4344.26|4344.26|0
1639063210000|2021-12-09 15:20:10|4344.41|4344.41|4344.56|4344.56|4344.56|4344.56|4344.41|4344.41|0
1639063230000|2021-12-09 15:20:30|4344.87|4344.87|4344.87|4344.87|4344.87|4344.87|4344.87|4344.87|0
1639063270000|2021-12-09 15:21:10|4344.72|4344.72|4345.03|4345.03|4345.03|4345.03|4344.72|4344.72|0
1639063280000|2021-12-09 15:21:20|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|0
1639063290000|2021-12-09 15:21:30|4345.32|4345.32|4345.23|4345.23|4345.32|4345.32|4345.23|4345.23|0
1639063320000|2021-12-09 15:22:00|4345.38|4345.38|4345.32|4345.32|4345.38|4345.38|4345.32|4345.32|0
1639063330000|2021-12-09 15:22:10|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|0
1639063340000|2021-12-09 15:22:20|4345.32|4345.32|4345.64|4345.64|4345.64|4345.64|4345.32|4345.32|0
1639063350000|2021-12-09 15:22:30|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|0
1639063360000|2021-12-09 15:22:40|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|0
1639063370000|2021-12-09 15:22:50|4345.11|4345.11|4344.96|4344.96|4345.11|4345.11|4344.8|4344.8|0
1639063380000|2021-12-09 15:23:00|4344.87|4344.87|4344.87|4344.87|4344.87|4344.87|4344.87|4344.87|0
1639063410000|2021-12-09 15:23:30|4344.55|4344.55|4344.87|4344.87|4344.87|4344.87|4344.55|4344.55|0
1639063420000|2021-12-09 15:23:40|4344.91|4344.91|4344.6|4344.6|4344.91|4344.91|4344.6|4344.6|0
1639063430000|2021-12-09 15:23:50|4344.62|4344.62|4344.64|4344.64|4344.64|4344.64|4344.62|4344.62|0
1639063490000|2021-12-09 15:24:50|4344.02|4344.02|4344.83|4344.83|4344.83|4344.83|4344.02|4344.02|0
1639063510000|2021-12-09 15:25:10|4344.76|4344.76|4344.58|4344.58|4344.76|4344.76|4344.58|4344.58|0
1639063530000|2021-12-09 15:25:30|4344.89|4344.89|4344.63|4344.63|4344.89|4344.89|4344.63|4344.63|0
1639063540000|2021-12-09 15:25:40|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|4344.63|4344.63|0
1639063550000|2021-12-09 15:25:50|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|0
1639063570000|2021-12-09 15:26:10|4344.85|4344.85|4344.85|4344.85|4344.85|4344.85|4344.85|4344.85|0
1639063580000|2021-12-09 15:26:20|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|0
1639063590000|2021-12-09 15:26:30|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|0
1639063600000|2021-12-09 15:26:40|4344.81|4344.81|4345.12|4345.12|4345.12|4345.12|4344.81|4344.81|0
1639063610000|2021-12-09 15:26:50|4345.43|4345.43|4345.31|4345.31|4345.43|4345.43|4345.31|4345.31|0
1639063630000|2021-12-09 15:27:10|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|0
1639063640000|2021-12-09 15:27:20|4345.58|4345.58|4345.73|4345.73|4345.73|4345.73|4345.58|4345.58|0
1639063660000|2021-12-09 15:27:40|4345.42|4345.42|4345.2|4345.2|4345.42|4345.42|4345.11|4345.11|0
1639063670000|2021-12-09 15:27:50|4345.14|4345.14|4345.77|4345.77|4345.77|4345.77|4345.14|4345.14|0
1639063690000|2021-12-09 15:28:10|4345.85|4345.85|4345.89|4345.89|4345.89|4345.89|4345.85|4345.85|0
1639063700000|2021-12-09 15:28:20|4346.2|4346.2|4345.74|4345.74|4346.2|4346.2|4345.74|4345.74|0
1639063710000|2021-12-09 15:28:30|4345.76|4345.76|4345.92|4345.92|4346.22|4346.22|4345.76|4345.76|0
1639063720000|2021-12-09 15:28:40|4346.23|4346.23|4346.07|4346.07|4346.23|4346.23|4346.07|4346.07|0
1639063740000|2021-12-09 15:29:00|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|0
1639063770000|2021-12-09 15:29:30|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|0
1639063780000|2021-12-09 15:29:40|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|0
1639063790000|2021-12-09 15:29:50|4346.54|4346.54|4346.23|4346.23|4346.54|4346.54|4346.23|4346.23|0
1639063800000|2021-12-09 15:30:00|4346.38|4346.38|4346.38|4346.38|4346.38|4346.38|4346.38|4346.38|0
1639063810000|2021-12-09 15:30:10|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|0
1639063820000|2021-12-09 15:30:20|4346.74|4346.74|4346.59|4346.59|4346.74|4346.74|4346.59|4346.59|0
1639063840000|2021-12-09 15:30:40|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|0
1639063850000|2021-12-09 15:30:50|4346.59|4346.59|4346.28|4346.28|4346.59|4346.59|4346.28|4346.28|0
1639063860000|2021-12-09 15:31:00|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|0
1639063870000|2021-12-09 15:31:10|4346.21|4346.21|4345.25|4345.25|4346.21|4346.21|4345.25|4345.25|0
1639063880000|2021-12-09 15:31:20|4345.07|4345.07|4344.56|4344.56|4345.07|4345.07|4344.56|4344.56|0
1639063890000|2021-12-09 15:31:30|4344.21|4344.21|4344.68|4344.68|4344.68|4344.68|4344.21|4344.21|0
1639063910000|2021-12-09 15:31:50|4344.37|4344.37|4342.98|4342.98|4344.37|4344.37|4342.98|4342.98|0
1639063920000|2021-12-09 15:32:00|4342.92|4342.92|4343.15|4343.15|4343.27|4343.27|4342.92|4342.92|0
1639063930000|2021-12-09 15:32:10|4343.04|4343.04|4343.57|4343.57|4343.62|4343.62|4343|4343|0
1639063940000|2021-12-09 15:32:20|4343.88|4343.88|4343.57|4343.57|4343.88|4343.88|4343.57|4343.57|0
1639063950000|2021-12-09 15:32:30|4343.62|4343.62|4343.86|4343.86|4343.86|4343.86|4343.62|4343.62|0
1639063960000|2021-12-09 15:32:40|4343.88|4343.88|4344.03|4344.03|4344.03|4344.03|4343.88|4343.88|0
1639063980000|2021-12-09 15:33:00|4343.8|4343.8|4343.46|4343.46|4344.11|4344.11|4343.46|4343.46|0
1639063990000|2021-12-09 15:33:10|4343.77|4343.77|4343.77|4343.77|4343.86|4343.86|4343.77|4343.77|0
1639064010000|2021-12-09 15:33:30|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|0
1639064020000|2021-12-09 15:33:40|4344.04|4344.04|4344.06|4344.06|4344.06|4344.06|4344.04|4344.04|0
1639064030000|2021-12-09 15:33:50|4344.2|4344.2|4344.22|4344.22|4344.22|4344.22|4344.2|4344.2|0
1639064040000|2021-12-09 15:34:00|4344.32|4344.32|4344.5|4344.5|4344.5|4344.5|4344.32|4344.32|0
1639064050000|2021-12-09 15:34:10|4344.48|4344.48|4344.75|4344.75|4344.75|4344.75|4344.45|4344.45|0
1639064060000|2021-12-09 15:34:20|4345.06|4345.06|4344.44|4344.44|4345.06|4345.06|4344.44|4344.44|0
1639064070000|2021-12-09 15:34:30|4344.79|4344.79|4344.88|4344.88|4344.88|4344.88|4344.73|4344.73|0
1639064080000|2021-12-09 15:34:40|4344.79|4344.79|4345.22|4345.22|4345.22|4345.22|4344.79|4344.79|0
1639064100000|2021-12-09 15:35:00|4345.26|4345.26|4345.69|4345.69|4345.69|4345.69|4345.26|4345.26|0
1639064110000|2021-12-09 15:35:10|4345.38|4345.38|4346.32|4346.32|4346.32|4346.32|4345.38|4345.38|0
1639064120000|2021-12-09 15:35:20|4346|4346|4346|4346|4346|4346|4346|4346|0
1639064130000|2021-12-09 15:35:30|4345.69|4345.69|4345.92|4345.92|4346|4346|4345.69|4345.69|0
1639064140000|2021-12-09 15:35:40|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|0
1639064150000|2021-12-09 15:35:50|4346.14|4346.14|4345.79|4345.79|4346.14|4346.14|4345.79|4345.79|0
1639064160000|2021-12-09 15:36:00|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|0
1639064170000|2021-12-09 15:36:10|4345.82|4345.82|4345.66|4345.66|4346.06|4346.06|4345.66|4345.66|0
1639064180000|2021-12-09 15:36:20|4345.97|4345.97|4345.34|4345.34|4345.97|4345.97|4345.34|4345.34|0
1639064190000|2021-12-09 15:36:30|4345.27|4345.27|4345.63|4345.63|4345.63|4345.63|4345.27|4345.27|0
1639064230000|2021-12-09 15:37:10|4345.47|4345.47|4345.59|4345.59|4345.59|4345.59|4345.47|4345.47|0
1639064240000|2021-12-09 15:37:20|4345.55|4345.55|4344.92|4344.92|4345.55|4345.55|4344.92|4344.92|0
1639064250000|2021-12-09 15:37:30|4344.3|4344.3|4344.26|4344.26|4344.61|4344.61|4344.26|4344.26|0
1639064260000|2021-12-09 15:37:40|4344.57|4344.57|4343.94|4343.94|4344.7|4344.7|4343.94|4343.94|0
1639064270000|2021-12-09 15:37:50|4343.54|4343.54|4343.27|4343.27|4344.16|4344.16|4343.27|4343.27|0
1639064280000|2021-12-09 15:38:00|4343.12|4343.12|4343.27|4343.27|4343.27|4343.27|4342.96|4342.96|0
1639064290000|2021-12-09 15:38:10|4342.96|4342.96|4344.02|4344.02|4344.02|4344.02|4342.96|4342.96|0
1639064300000|2021-12-09 15:38:20|4343.7|4343.7|4344.02|4344.02|4344.02|4344.02|4343.7|4343.7|0
1639064310000|2021-12-09 15:38:30|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|0
1639064320000|2021-12-09 15:38:40|4344.32|4344.32|4344.63|4344.63|4344.63|4344.63|4344.32|4344.32|0
1639064330000|2021-12-09 15:38:50|4344.79|4344.79|4345.28|4345.28|4345.28|4345.28|4344.79|4344.79|0
1639064340000|2021-12-09 15:39:00|4345.6|4345.6|4345.48|4345.48|4345.6|4345.6|4345.48|4345.48|0
1639064350000|2021-12-09 15:39:10|4345.17|4345.17|4345.63|4345.63|4345.63|4345.63|4345.17|4345.17|0
1639064360000|2021-12-09 15:39:20|4345.94|4345.94|4345.32|4345.32|4345.94|4345.94|4345.32|4345.32|0
1639064370000|2021-12-09 15:39:30|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|0
1639064380000|2021-12-09 15:39:40|4346.12|4346.12|4346.12|4346.12|4346.12|4346.12|4346.12|4346.12|0
1639064390000|2021-12-09 15:39:50|4346.27|4346.27|4346.4|4346.4|4346.43|4346.43|4346.27|4346.27|0
1639064400000|2021-12-09 15:40:00|4346.5|4346.5|4345.67|4345.67|4346.5|4346.5|4345.67|4345.67|0
1639064420000|2021-12-09 15:40:20|4345.76|4345.76|4345.45|4345.45|4345.76|4345.76|4345.45|4345.45|0
1639064430000|2021-12-09 15:40:30|4345.57|4345.57|4345.87|4345.87|4345.87|4345.87|4345.25|4345.25|0
1639064440000|2021-12-09 15:40:40|4345.91|4345.91|4346.38|4346.38|4346.38|4346.38|4345.6|4345.6|0
1639064450000|2021-12-09 15:40:50|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|4346.02|4346.02|0
1639064460000|2021-12-09 15:41:00|4346.48|4346.48|4346.17|4346.17|4346.48|4346.48|4346.17|4346.17|0
1639064470000|2021-12-09 15:41:10|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|0
1639064480000|2021-12-09 15:41:20|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|0
1639064490000|2021-12-09 15:41:30|4346.79|4346.79|4347.08|4347.08|4347.08|4347.08|4346.79|4346.79|0
1639064500000|2021-12-09 15:41:40|4347.24|4347.24|4346.71|4346.71|4347.24|4347.24|4346.71|4346.71|0
1639064510000|2021-12-09 15:41:50|4346.62|4346.62|4346.62|4346.62|4346.62|4346.62|4346.62|4346.62|0
1639064520000|2021-12-09 15:42:00|4346.31|4346.31|4346.31|4346.31|4346.31|4346.31|4346.31|4346.31|0
1639064530000|2021-12-09 15:42:10|4346.42|4346.42|4346.89|4346.89|4346.89|4346.89|4346.42|4346.42|0
1639064540000|2021-12-09 15:42:20|4347.04|4347.04|4346.66|4346.66|4347.04|4347.04|4346.62|4346.62|0
1639064550000|2021-12-09 15:42:30|4346.62|4346.62|4346.93|4346.93|4346.93|4346.93|4346.62|4346.62|0
1639064570000|2021-12-09 15:42:50|4347.24|4347.24|4347.3|4347.3|4347.3|4347.3|4347.24|4347.24|0
1639064590000|2021-12-09 15:43:10|4347.48|4347.48|4347.17|4347.17|4347.48|4347.48|4347.17|4347.17|0
1639064600000|2021-12-09 15:43:20|4347.32|4347.32|4347.95|4347.95|4347.95|4347.95|4347.32|4347.32|0
1639064610000|2021-12-09 15:43:30|4348.04|4348.04|4348.58|4348.58|4348.58|4348.58|4348.04|4348.04|0
1639064620000|2021-12-09 15:43:40|4348.39|4348.39|4348.61|4348.61|4348.61|4348.61|4348.3|4348.3|0
1639064630000|2021-12-09 15:43:50|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|0
1639064640000|2021-12-09 15:44:00|4347.95|4347.95|4347.64|4347.64|4347.95|4347.95|4347.64|4347.64|0
1639064650000|2021-12-09 15:44:10|4347.32|4347.32|4347.32|4347.32|4347.32|4347.32|4347.32|4347.32|0
1639064680000|2021-12-09 15:44:40|4346.7|4346.7|4346.7|4346.7|4346.7|4346.7|4346.7|4346.7|0
1639064690000|2021-12-09 15:44:50|4347.32|4347.32|4347.51|4347.51|4347.51|4347.51|4347.32|4347.32|0
1639064710000|2021-12-09 15:45:10|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|0
1639064720000|2021-12-09 15:45:20|4348.2|4348.2|4348.23|4348.23|4348.23|4348.23|4348.2|4348.2|0
1639064730000|2021-12-09 15:45:30|4348.38|4348.38|4348.74|4348.74|4348.74|4348.74|4348.38|4348.38|0
1639064740000|2021-12-09 15:45:40|4348.42|4348.42|4348.27|4348.27|4348.42|4348.42|4348.27|4348.27|0
1639064760000|2021-12-09 15:46:00|4348.31|4348.31|4348.35|4348.35|4348.35|4348.35|4348.31|4348.31|0
1639064770000|2021-12-09 15:46:10|4348.67|4348.67|4349.01|4349.01|4349.1|4349.1|4348.67|4348.67|0
1639064780000|2021-12-09 15:46:20|4348.39|4348.39|4348.39|4348.39|4348.39|4348.39|4348.39|4348.39|0
1639064790000|2021-12-09 15:46:30|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|0
1639064800000|2021-12-09 15:46:40|4348.6|4348.6|4348.37|4348.37|4348.68|4348.68|4348.37|4348.37|0
1639064810000|2021-12-09 15:46:50|4348.42|4348.42|4348.73|4348.73|4348.73|4348.73|4348.42|4348.42|0
1639064820000|2021-12-09 15:47:00|4348.79|4348.79|4348.6|4348.6|4348.79|4348.79|4348.6|4348.6|0
1639064830000|2021-12-09 15:47:10|4348.33|4348.33|4348.25|4348.25|4348.33|4348.33|4348.25|4348.25|0
1639064840000|2021-12-09 15:47:20|4348.56|4348.56|4348.25|4348.25|4348.65|4348.65|4348.25|4348.25|0
1639064860000|2021-12-09 15:47:40|4348.37|4348.37|4348.21|4348.21|4348.37|4348.37|4347.75|4347.75|0
1639064870000|2021-12-09 15:47:50|4348.84|4348.84|4349.15|4349.15|4349.15|4349.15|4348.84|4348.84|0
1639064880000|2021-12-09 15:48:00|4349.46|4349.46|4349.76|4349.76|4349.76|4349.76|4349.46|4349.46|0
1639064890000|2021-12-09 15:48:10|4349.14|4349.14|4349.29|4349.29|4349.29|4349.29|4349.14|4349.14|0
1639064900000|2021-12-09 15:48:20|4349.34|4349.34|4349.34|4349.34|4349.34|4349.34|4349.34|4349.34|0
1639064910000|2021-12-09 15:48:30|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|0
1639064930000|2021-12-09 15:48:50|4349.5|4349.5|4349.5|4349.5|4349.5|4349.5|4349.5|4349.5|0
1639064940000|2021-12-09 15:49:00|4349.46|4349.46|4349.77|4349.77|4349.77|4349.77|4349.46|4349.46|0
1639064950000|2021-12-09 15:49:10|4349.86|4349.86|4350.02|4350.02|4350.02|4350.02|4349.86|4349.86|0
1639064960000|2021-12-09 15:49:20|4350.07|4350.07|4349.97|4349.97|4350.07|4350.07|4349.97|4349.97|0
1639064970000|2021-12-09 15:49:30|4350.29|4350.29|4350.29|4350.29|4350.29|4350.29|4350.29|4350.29|0
1639064990000|2021-12-09 15:49:50|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|0
1639065010000|2021-12-09 15:50:10|4350.13|4350.13|4349.97|4349.97|4350.13|4350.13|4349.97|4349.97|0
1639065030000|2021-12-09 15:50:30|4349.93|4349.93|4349.82|4349.82|4349.93|4349.93|4349.82|4349.82|0
1639065040000|2021-12-09 15:50:40|4349.36|4349.36|4350.3|4350.3|4350.61|4350.61|4349.36|4349.36|0
1639065050000|2021-12-09 15:50:50|4350.61|4350.61|4350.83|4350.83|4350.83|4350.83|4350.2|4350.2|0
1639065060000|2021-12-09 15:51:00|4351.45|4351.45|4351.29|4351.29|4351.61|4351.61|4351.29|4351.29|0
1639065080000|2021-12-09 15:51:20|4351.25|4351.25|4351.33|4351.33|4351.33|4351.33|4351.25|4351.25|0
1639065090000|2021-12-09 15:51:30|4351.39|4351.39|4351.36|4351.36|4351.39|4351.39|4351.36|4351.36|0
1639065150000|2021-12-09 15:52:30|4351.05|4351.05|4350.97|4350.97|4351.05|4351.05|4350.97|4350.97|0
1639065160000|2021-12-09 15:52:40|4350.91|4350.91|4351.69|4351.69|4351.69|4351.69|4350.44|4350.44|0
1639065170000|2021-12-09 15:52:50|4352.01|4352.01|4352.01|4352.01|4352.01|4352.01|4351.69|4351.69|0
1639065180000|2021-12-09 15:53:00|4352.32|4352.32|4352.32|4352.32|4352.32|4352.32|4352.32|4352.32|0
1639065190000|2021-12-09 15:53:10|4351.69|4351.69|4351.68|4351.68|4352.01|4352.01|4351.59|4351.59|0
1639065200000|2021-12-09 15:53:20|4351.77|4351.77|4351.77|4351.77|4351.77|4351.77|4351.77|4351.77|0
1639065210000|2021-12-09 15:53:30|4351.68|4351.68|4351.52|4351.52|4351.68|4351.68|4351.37|4351.37|0
1639065220000|2021-12-09 15:53:40|4351.67|4351.67|4351.94|4351.94|4351.94|4351.94|4351.63|4351.63|0
1639065230000|2021-12-09 15:53:50|4352.57|4352.57|4352.26|4352.26|4352.57|4352.57|4352.26|4352.26|0
1639065240000|2021-12-09 15:54:00|4351.94|4351.94|4351.77|4351.77|4351.94|4351.94|4351.77|4351.77|0
1639065260000|2021-12-09 15:54:20|4352.08|4352.08|4352.08|4352.08|4352.08|4352.08|4352.08|4352.08|0
1639065280000|2021-12-09 15:54:40|4351.77|4351.77|4351.98|4351.98|4351.98|4351.98|4351.77|4351.77|0
1639065290000|2021-12-09 15:54:50|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|0
1639065310000|2021-12-09 15:55:10|4351.51|4351.51|4350.89|4350.89|4351.51|4351.51|4350.89|4350.89|0
1639065320000|2021-12-09 15:55:20|4350.74|4350.74|4351.05|4351.05|4351.05|4351.05|4350.42|4350.42|0
1639065330000|2021-12-09 15:55:30|4351.67|4351.67|4350.87|4350.87|4351.67|4351.67|4350.87|4350.87|0
1639065340000|2021-12-09 15:55:40|4351.05|4351.05|4350.99|4350.99|4351.05|4351.05|4350.93|4350.93|0
1639065350000|2021-12-09 15:55:50|4351.14|4351.14|4351.08|4351.08|4351.14|4351.14|4351.08|4351.08|0
1639065360000|2021-12-09 15:56:00|4351.2|4351.2|4351.2|4351.2|4351.2|4351.2|4351.2|4351.2|0
1639065370000|2021-12-09 15:56:10|4351.26|4351.26|4351.57|4351.57|4351.57|4351.57|4351.26|4351.26|0
1639065400000|2021-12-09 15:56:40|4351.26|4351.26|4350.79|4350.79|4351.42|4351.42|4350.48|4350.48|0
1639065410000|2021-12-09 15:56:50|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|0
1639065420000|2021-12-09 15:57:00|4350.55|4350.55|4350.86|4350.86|4350.86|4350.86|4350.55|4350.55|0
1639065430000|2021-12-09 15:57:10|4350.55|4350.55|4350.24|4350.24|4350.55|4350.55|4350.24|4350.24|0
1639065480000|2021-12-09 15:58:00|4350.87|4350.87|4351.8|4351.8|4351.8|4351.8|4350.87|4350.87|0
1639065490000|2021-12-09 15:58:10|4351.96|4351.96|4351.8|4351.8|4351.96|4351.96|4351.8|4351.8|0
1639065500000|2021-12-09 15:58:20|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|0
1639065510000|2021-12-09 15:58:30|4350.82|4350.82|4350.82|4350.82|4350.82|4350.82|4350.82|4350.82|0
1639065520000|2021-12-09 15:58:40|4351.14|4351.14|4351.45|4351.45|4351.45|4351.45|4351.14|4351.14|0
1639065530000|2021-12-09 15:58:50|4351.76|4351.76|4352.47|4352.47|4353.09|4353.09|4351.45|4351.45|0
1639065540000|2021-12-09 15:59:00|4353.09|4353.09|4352.66|4352.66|4353.09|4353.09|4352.35|4352.35|0
1639065550000|2021-12-09 15:59:10|4352.35|4352.35|4352.35|4352.35|4352.35|4352.35|4352.04|4352.04|0
1639065560000|2021-12-09 15:59:20|4352.2|4352.2|4352.2|4352.2|4352.51|4352.51|4352.2|4352.2|0
1639065570000|2021-12-09 15:59:30|4352.16|4352.16|4352.62|4352.62|4353.09|4353.09|4352.16|4352.16|0
1639065580000|2021-12-09 15:59:40|4352.8|4352.8|4352.62|4352.62|4352.8|4352.8|4352.62|4352.62|0
1639065600000|2021-12-09 16:00:00|4352|4352|4352|4352|4352|4352|4352|4352|0
1639065610000|2021-12-09 16:00:10|4352.62|4352.62|4352.02|4352.02|4352.62|4352.62|4352|4352|0
1639065620000|2021-12-09 16:00:20|4351.71|4351.71|4352.02|4352.02|4352.02|4352.02|4351.71|4351.71|0
1639065630000|2021-12-09 16:00:30|4352.11|4352.11|4352.02|4352.02|4352.11|4352.11|4352.02|4352.02|0
1639065640000|2021-12-09 16:00:40|4352.33|4352.33|4353.05|4353.05|4353.05|4353.05|4352.33|4352.33|0
1639065650000|2021-12-09 16:00:50|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|0
1639065660000|2021-12-09 16:01:00|4353.35|4353.35|4352.98|4352.98|4353.4|4353.4|4352.98|4352.98|0
1639065670000|2021-12-09 16:01:10|4352.92|4352.92|4353.29|4353.29|4353.29|4353.29|4352.92|4352.92|0
1639065680000|2021-12-09 16:01:20|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|0
1639065690000|2021-12-09 16:01:30|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|0
1639065700000|2021-12-09 16:01:40|4353.69|4353.69|4353.69|4353.69|4353.69|4353.69|4353.69|4353.69|0
1639065710000|2021-12-09 16:01:50|4353.6|4353.6|4353.04|4353.04|4353.6|4353.6|4353.04|4353.04|0
1639065720000|2021-12-09 16:02:00|4353.35|4353.35|4353.35|4353.35|4353.35|4353.35|4353.35|4353.35|0
1639065730000|2021-12-09 16:02:10|4353.98|4353.98|4353.35|4353.35|4353.98|4353.98|4353.35|4353.35|0
1639065750000|2021-12-09 16:02:30|4353.05|4353.05|4353.67|4353.67|4353.67|4353.67|4353.05|4353.05|0
1639065760000|2021-12-09 16:02:40|4354.3|4354.3|4354.7|4354.7|4355.01|4355.01|4354.3|4354.3|0
1639065770000|2021-12-09 16:02:50|4355.01|4355.01|4355.79|4355.79|4355.79|4355.79|4355.01|4355.01|0
1639065780000|2021-12-09 16:03:00|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|0
1639065790000|2021-12-09 16:03:10|4355.33|4355.33|4355.33|4355.33|4355.33|4355.33|4354.39|4354.39|0
1639065800000|2021-12-09 16:03:20|4354.7|4354.7|4355.01|4355.01|4355.01|4355.01|4354.7|4354.7|0
1639065810000|2021-12-09 16:03:30|4355.05|4355.05|4355.34|4355.34|4355.34|4355.34|4354.72|4354.72|0
1639065820000|2021-12-09 16:03:40|4355.66|4355.66|4355.34|4355.34|4355.66|4355.66|4355.34|4355.34|0
1639065830000|2021-12-09 16:03:50|4355.66|4355.66|4355.5|4355.5|4355.66|4355.66|4355.5|4355.5|0
1639065840000|2021-12-09 16:04:00|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|0
1639065850000|2021-12-09 16:04:10|4355.8|4355.8|4355.91|4355.91|4355.91|4355.91|4355.8|4355.8|0
1639065860000|2021-12-09 16:04:20|4355.97|4355.97|4355.4|4355.4|4356.11|4356.11|4355.04|4355.04|0
1639065870000|2021-12-09 16:04:30|4355.49|4355.49|4355.62|4355.62|4355.99|4355.99|4355.49|4355.49|0
1639065880000|2021-12-09 16:04:40|4355.77|4355.77|4355.97|4355.97|4355.97|4355.97|4355.62|4355.62|0
1639065890000|2021-12-09 16:04:50|4355.93|4355.93|4355.62|4355.62|4355.93|4355.93|4355.62|4355.62|0
1639065900000|2021-12-09 16:05:00|4355.71|4355.71|4355.71|4355.71|4355.71|4355.71|4355.71|4355.71|0
1639065910000|2021-12-09 16:05:10|4355.4|4355.4|4355.55|4355.55|4355.55|4355.55|4355.4|4355.4|0
1639065920000|2021-12-09 16:05:20|4355.73|4355.73|4354.79|4354.79|4355.73|4355.73|4354.79|4354.79|0
1639065930000|2021-12-09 16:05:30|4354.33|4354.33|4354.64|4354.64|4354.64|4354.64|4354.33|4354.33|0
1639065940000|2021-12-09 16:05:40|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|0
1639065950000|2021-12-09 16:05:50|4354.64|4354.64|4353.07|4353.07|4354.64|4354.64|4353.07|4353.07|0
1639065970000|2021-12-09 16:06:10|4353.05|4353.05|4353.36|4353.36|4353.36|4353.36|4353.05|4353.05|0
1639065980000|2021-12-09 16:06:20|4353.52|4353.52|4353.16|4353.16|4353.79|4353.79|4353.16|4353.16|0
1639066000000|2021-12-09 16:06:40|4353.25|4353.25|4353.35|4353.35|4353.35|4353.35|4353.25|4353.25|0
1639066010000|2021-12-09 16:06:50|4353.37|4353.37|4353.37|4353.37|4353.37|4353.37|4353.37|4353.37|0
1639066020000|2021-12-09 16:07:00|4353.39|4353.39|4353.11|4353.11|4353.85|4353.85|4353.11|4353.11|0
1639066030000|2021-12-09 16:07:10|4352.79|4352.79|4352.17|4352.17|4352.79|4352.79|4352.17|4352.17|0
1639066040000|2021-12-09 16:07:20|4352.32|4352.32|4352.55|4352.55|4352.55|4352.55|4352.32|4352.32|0
1639066050000|2021-12-09 16:07:30|4352.62|4352.62|4353.57|4353.57|4353.57|4353.57|4352.62|4352.62|0
1639066060000|2021-12-09 16:07:40|4353.88|4353.88|4354.34|4354.34|4354.34|4354.34|4353.73|4353.73|0
1639066070000|2021-12-09 16:07:50|4354.19|4354.19|4354.19|4354.19|4354.19|4354.19|4354.19|4354.19|0
1639066080000|2021-12-09 16:08:00|4354.04|4354.04|4354.19|4354.19|4354.19|4354.19|4354.04|4354.04|0
1639066090000|2021-12-09 16:08:10|4353.57|4353.57|4353.38|4353.38|4353.57|4353.57|4352.85|4352.85|0
1639066100000|2021-12-09 16:08:20|4353.29|4353.29|4352.04|4352.04|4353.29|4353.29|4352.04|4352.04|0
1639066120000|2021-12-09 16:08:40|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|0
1639066130000|2021-12-09 16:08:50|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|0
1639066140000|2021-12-09 16:09:00|4352.04|4352.04|4352.69|4352.69|4352.69|4352.69|4351.89|4351.89|0
1639066150000|2021-12-09 16:09:10|4353|4353|4353.19|4353.19|4353.19|4353.19|4353|4353|0
1639066160000|2021-12-09 16:09:20|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|0
1639066170000|2021-12-09 16:09:30|4353.19|4353.19|4353.13|4353.13|4353.19|4353.19|4353.13|4353.13|0
1639066180000|2021-12-09 16:09:40|4353.15|4353.15|4353.27|4353.27|4353.33|4353.33|4352.84|4352.84|0
1639066200000|2021-12-09 16:10:00|4352.96|4352.96|4352.02|4352.02|4352.96|4352.96|4352.02|4352.02|0
1639066210000|2021-12-09 16:10:10|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|0
1639066220000|2021-12-09 16:10:20|4351.59|4351.59|4351.59|4351.59|4351.59|4351.59|4351.59|4351.59|0
1639066230000|2021-12-09 16:10:30|4350.97|4350.97|4350.97|4350.97|4350.97|4350.97|4350.81|4350.81|0
1639066240000|2021-12-09 16:10:40|4350.81|4350.81|4350.42|4350.42|4350.81|4350.81|4350.42|4350.42|0
1639066250000|2021-12-09 16:10:50|4350.11|4350.11|4349.65|4349.65|4350.11|4350.11|4349.65|4349.65|0
1639066260000|2021-12-09 16:11:00|4349.33|4349.33|4349.33|4349.33|4349.33|4349.33|4349.33|4349.33|0
1639066270000|2021-12-09 16:11:10|4349.65|4349.65|4349.8|4349.8|4349.8|4349.8|4349.65|4349.65|0
1639066290000|2021-12-09 16:11:30|4349.62|4349.62|4349.37|4349.37|4349.68|4349.68|4349.37|4349.37|0
1639066300000|2021-12-09 16:11:40|4349.25|4349.25|4349.16|4349.16|4349.25|4349.25|4349.16|4349.16|0
1639066310000|2021-12-09 16:11:50|4348.85|4348.85|4349.16|4349.16|4349.16|4349.16|4348.85|4348.85|0
1639066320000|2021-12-09 16:12:00|4348.85|4348.85|4348.85|4348.85|4348.85|4348.85|4348.85|4348.85|0
1639066340000|2021-12-09 16:12:20|4349.32|4349.32|4349.08|4349.08|4349.32|4349.32|4349.08|4349.08|0
1639066350000|2021-12-09 16:12:30|4349.39|4349.39|4349.71|4349.71|4349.71|4349.71|4349.39|4349.39|0
1639066370000|2021-12-09 16:12:50|4349.39|4349.39|4348.77|4348.77|4349.39|4349.39|4348.77|4348.77|0
1639066380000|2021-12-09 16:13:00|4348.75|4348.75|4348.75|4348.75|4348.75|4348.75|4348.75|4348.75|0
1639066390000|2021-12-09 16:13:10|4348.81|4348.81|4348.81|4348.81|4348.81|4348.81|4348.81|4348.81|0
1639066400000|2021-12-09 16:13:20|4348.69|4348.69|4348.69|4348.69|4349.31|4349.31|4348.69|4348.69|0
1639066420000|2021-12-09 16:13:40|4349|4349|4348.85|4348.85|4349.04|4349.04|4348.85|4348.85|0
1639066430000|2021-12-09 16:13:50|4348.81|4348.81|4348.71|4348.71|4348.81|4348.81|4348.71|4348.71|0
1639066440000|2021-12-09 16:14:00|4348.4|4348.4|4348.13|4348.13|4348.4|4348.4|4348.13|4348.13|0
1639066450000|2021-12-09 16:14:10|4348.44|4348.44|4348.67|4348.67|4348.79|4348.79|4348.32|4348.32|0
1639066460000|2021-12-09 16:14:20|4348.61|4348.61|4348.93|4348.93|4348.93|4348.93|4348.61|4348.61|0
1639066500000|2021-12-09 16:15:00|4348.61|4348.61|4347.4|4347.4|4348.61|4348.61|4347.4|4347.4|0
1639066510000|2021-12-09 16:15:10|4347.24|4347.24|4347.04|4347.04|4347.54|4347.54|4347.04|4347.04|0
1639066520000|2021-12-09 16:15:20|4346.73|4346.73|4346.98|4346.98|4347.07|4347.07|4346.45|4346.45|0
1639066540000|2021-12-09 16:15:40|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|0
1639066550000|2021-12-09 16:15:50|4346.36|4346.36|4346.58|4346.58|4346.58|4346.58|4346.26|4346.26|0
1639066560000|2021-12-09 16:16:00|4346.73|4346.73|4346.42|4346.42|4346.73|4346.73|4346.42|4346.42|0
1639066570000|2021-12-09 16:16:10|4346.1|4346.1|4346.96|4346.96|4346.96|4346.96|4346.1|4346.1|0
1639066580000|2021-12-09 16:16:20|4347.06|4347.06|4346.96|4346.96|4347.06|4347.06|4346.96|4346.96|0
1639066600000|2021-12-09 16:16:40|4347.28|4347.28|4347.28|4347.28|4347.28|4347.28|4347.28|4347.28|0
1639066610000|2021-12-09 16:16:50|4347.34|4347.34|4347.39|4347.39|4347.39|4347.39|4347.34|4347.34|0
1639066620000|2021-12-09 16:17:00|4347.08|4347.08|4347.08|4347.08|4347.08|4347.08|4346.77|4346.77|0
1639066640000|2021-12-09 16:17:20|4347.14|4347.14|4347.08|4347.08|4347.14|4347.14|4347.08|4347.08|0
1639066650000|2021-12-09 16:17:30|4347.26|4347.26|4347.11|4347.11|4347.26|4347.26|4347.11|4347.11|0
1639066660000|2021-12-09 16:17:40|4347.26|4347.26|4347.88|4347.88|4347.88|4347.88|4347.26|4347.26|0
1639066670000|2021-12-09 16:17:50|4348.2|4348.2|4348.35|4348.35|4348.35|4348.35|4348.2|4348.2|0
1639066680000|2021-12-09 16:18:00|4348.11|4348.11|4348.23|4348.23|4348.23|4348.23|4348.11|4348.11|0
1639066690000|2021-12-09 16:18:10|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|0
1639066700000|2021-12-09 16:18:20|4348.43|4348.43|4348.43|4348.43|4348.43|4348.43|4348.43|4348.43|0
1639066710000|2021-12-09 16:18:30|4348.54|4348.54|4348.39|4348.39|4348.54|4348.54|4348.39|4348.39|0
1639066740000|2021-12-09 16:19:00|4348.33|4348.33|4348.33|4348.33|4348.39|4348.39|4348.33|4348.33|0
1639066750000|2021-12-09 16:19:10|4348.02|4348.02|4348.02|4348.02|4348.02|4348.02|4348.02|4348.02|0
1639066760000|2021-12-09 16:19:20|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|0
1639066770000|2021-12-09 16:19:30|4348.02|4348.02|4348.02|4348.02|4348.02|4348.02|4348.02|4348.02|0
1639066790000|2021-12-09 16:19:50|4347.71|4347.71|4348.02|4348.02|4348.02|4348.02|4347.71|4347.71|0
1639066800000|2021-12-09 16:20:00|4348.14|4348.14|4348.32|4348.32|4348.32|4348.32|4348.14|4348.14|0
1639066810000|2021-12-09 16:20:10|4348.26|4348.26|4348.26|4348.26|4348.26|4348.26|4348.26|4348.26|0
1639066820000|2021-12-09 16:20:20|4348.57|4348.57|4348.22|4348.22|4348.57|4348.57|4348.22|4348.22|0
1639066840000|2021-12-09 16:20:40|4348.53|4348.53|4348.53|4348.53|4348.53|4348.53|4348.53|4348.53|0
1639066860000|2021-12-09 16:21:00|4348.65|4348.65|4349.28|4349.28|4349.59|4349.59|4348.65|4348.65|0
1639066880000|2021-12-09 16:21:20|4349.25|4349.25|4349.23|4349.23|4349.25|4349.25|4349.23|4349.23|0
1639066890000|2021-12-09 16:21:30|4349.38|4349.38|4349.07|4349.07|4349.38|4349.38|4349.07|4349.07|0
1639066900000|2021-12-09 16:21:40|4349.38|4349.38|4349.75|4349.75|4349.75|4349.75|4349.38|4349.38|0
1639066910000|2021-12-09 16:21:50|4349.81|4349.81|4349.81|4349.81|4349.81|4349.81|4349.81|4349.81|0
1639066920000|2021-12-09 16:22:00|4349.87|4349.87|4349.87|4349.87|4349.87|4349.87|4349.87|4349.87|0
1639066930000|2021-12-09 16:22:10|4350.12|4350.12|4350.14|4350.14|4350.14|4350.14|4350.12|4350.12|0
1639066950000|2021-12-09 16:22:30|4349.83|4349.83|4350.14|4350.14|4350.14|4350.14|4349.83|4349.83|0
1639066960000|2021-12-09 16:22:40|4350.45|4350.45|4350.36|4350.36|4350.45|4350.45|4350.36|4350.36|0
1639066970000|2021-12-09 16:22:50|4350.32|4350.32|4350.18|4350.18|4350.42|4350.42|4350.18|4350.18|0
1639066980000|2021-12-09 16:23:00|4350.14|4350.14|4350.37|4350.37|4350.37|4350.37|4350.14|4350.14|0
1639067000000|2021-12-09 16:23:20|4350.06|4350.06|4350.33|4350.33|4350.33|4350.33|4349.71|4349.71|0
1639067010000|2021-12-09 16:23:30|4350.02|4350.02|4349.96|4349.96|4350.02|4350.02|4349.96|4349.96|0
1639067020000|2021-12-09 16:23:40|4349.81|4349.81|4349.89|4349.89|4349.89|4349.89|4349.81|4349.81|0
1639067030000|2021-12-09 16:23:50|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|0
1639067060000|2021-12-09 16:24:20|4349.86|4349.86|4349.54|4349.54|4349.86|4349.86|4349.54|4349.54|0
1639067070000|2021-12-09 16:24:30|4349.86|4349.86|4349.86|4349.86|4349.86|4349.86|4349.86|4349.86|0
1639067090000|2021-12-09 16:24:50|4350.17|4350.17|4350.48|4350.48|4350.48|4350.48|4350.17|4350.17|0
1639067100000|2021-12-09 16:25:00|4350.17|4350.17|4350.17|4350.17|4350.17|4350.17|4350.17|4350.17|0
1639067110000|2021-12-09 16:25:10|4350.02|4350.02|4350.34|4350.34|4350.34|4350.34|4350.02|4350.02|0
1639067120000|2021-12-09 16:25:20|4350.25|4350.25|4349.57|4349.57|4350.25|4350.25|4349.57|4349.57|0
1639067140000|2021-12-09 16:25:40|4349.51|4349.51|4349.6|4349.6|4349.6|4349.6|4349.51|4349.51|0
1639067150000|2021-12-09 16:25:50|4349.76|4349.76|4349.76|4349.76|4349.76|4349.76|4349.76|4349.76|0
1639067160000|2021-12-09 16:26:00|4350.07|4350.07|4349.76|4349.76|4350.07|4350.07|4349.76|4349.76|0
1639067170000|2021-12-09 16:26:10|4349.8|4349.8|4349.8|4349.8|4349.8|4349.8|4349.74|4349.74|0
1639067180000|2021-12-09 16:26:20|4350.11|4350.11|4349.8|4349.8|4350.11|4350.11|4349.8|4349.8|0
1639067190000|2021-12-09 16:26:30|4350.11|4350.11|4350.42|4350.42|4350.42|4350.42|4350.11|4350.11|0
1639067200000|2021-12-09 16:26:40|4350.33|4350.33|4350.35|4350.35|4350.35|4350.35|4350.33|4350.33|0
1639067220000|2021-12-09 16:27:00|4350.04|4350.04|4350.13|4350.13|4350.23|4350.23|4350.04|4350.04|0
1639067230000|2021-12-09 16:27:10|4350.11|4350.11|4349.43|4349.43|4350.11|4350.11|4349.43|4349.43|0
1639067260000|2021-12-09 16:27:40|4349.74|4349.74|4349.83|4349.83|4349.83|4349.83|4349.74|4349.74|0
1639067270000|2021-12-09 16:27:50|4350.14|4350.14|4350.3|4350.3|4350.3|4350.3|4350.14|4350.14|0
1639067280000|2021-12-09 16:28:00|4350.18|4350.18|4350.21|4350.21|4350.21|4350.21|4350.18|4350.18|0
1639067290000|2021-12-09 16:28:10|4349.9|4349.9|4349.58|4349.58|4349.9|4349.9|4349.58|4349.58|0
1639067300000|2021-12-09 16:28:20|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|0
1639067310000|2021-12-09 16:28:30|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|0
1639067320000|2021-12-09 16:28:40|4349.99|4349.99|4350.48|4350.48|4350.48|4350.48|4349.99|4349.99|0
1639067330000|2021-12-09 16:28:50|4350.57|4350.57|4350.88|4350.88|4350.88|4350.88|4350.57|4350.57|0
1639067340000|2021-12-09 16:29:00|4350.73|4350.73|4351|4351|4351.04|4351.04|4350.73|4350.73|0
1639067350000|2021-12-09 16:29:10|4351.04|4351.04|4350.98|4350.98|4351.04|4351.04|4350.98|4350.98|0
1639067360000|2021-12-09 16:29:20|4350.67|4350.67|4350.92|4350.92|4350.92|4350.92|4350.61|4350.61|0
1639067370000|2021-12-09 16:29:30|4351.23|4351.23|4350.92|4350.92|4351.23|4351.23|4350.92|4350.92|0
1639067380000|2021-12-09 16:29:40|4350.89|4350.89|4350.52|4350.52|4350.89|4350.89|4350.52|4350.52|0
1639067390000|2021-12-09 16:29:50|4350.7|4350.7|4349.91|4349.91|4350.7|4350.7|4349.91|4349.91|0
1639124100000|2021-12-10 08:15:00|4353.96|4353.96|4353.96|4353.96|4353.96|4353.96|4353.96|4353.96|0
1639124110000|2021-12-10 08:15:10|4353.65|4353.65|4353.65|4353.65|4353.65|4353.65|4353.65|4353.65|0
1639124120000|2021-12-10 08:15:20|4353.03|4353.03|4353.34|4353.34|4353.34|4353.34|4353.03|4353.03|0
1639124130000|2021-12-10 08:15:30|4353.05|4353.05|4352.73|4352.73|4353.05|4353.05|4352.73|4352.73|0
1639124140000|2021-12-10 08:15:40|4352.55|4352.55|4352.36|4352.36|4352.55|4352.55|4352.36|4352.36|0
1639124160000|2021-12-10 08:16:00|4352.32|4352.32|4352.67|4352.67|4352.67|4352.67|4352.32|4352.32|0
1639124200000|2021-12-10 08:16:40|4353.13|4353.13|4353.13|4353.13|4353.13|4353.13|4353.13|4353.13|0
1639124230000|2021-12-10 08:17:10|4353.44|4353.44|4353.75|4353.75|4353.75|4353.75|4353.44|4353.44|0
1639124240000|2021-12-10 08:17:20|4354.07|4354.07|4353.13|4353.13|4354.07|4354.07|4353.13|4353.13|0
1639124250000|2021-12-10 08:17:30|4353.25|4353.25|4352.79|4352.79|4353.25|4353.25|4352.79|4352.79|0
1639124260000|2021-12-10 08:17:40|4352.16|4352.16|4352.79|4352.79|4352.79|4352.79|4352.16|4352.16|0
1639124270000|2021-12-10 08:17:50|4352.47|4352.47|4352.32|4352.32|4352.47|4352.47|4352.32|4352.32|0
1639124280000|2021-12-10 08:18:00|4352.23|4352.23|4352.82|4352.82|4352.82|4352.82|4352.04|4352.04|0
1639124290000|2021-12-10 08:18:10|4352.97|4352.97|4352.97|4352.97|4352.97|4352.97|4352.97|4352.97|0
1639124310000|2021-12-10 08:18:30|4353.13|4353.13|4353.13|4353.13|4353.13|4353.13|4353.13|4353.13|0
1639124320000|2021-12-10 08:18:40|4353.44|4353.44|4354.06|4354.06|4354.06|4354.06|4353.13|4353.13|0
1639124330000|2021-12-10 08:18:50|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|0
1639124340000|2021-12-10 08:19:00|4354.2|4354.2|4354.51|4354.51|4354.51|4354.51|4354.2|4354.2|0
1639124360000|2021-12-10 08:19:20|4354.82|4354.82|4354.82|4354.82|4354.82|4354.82|4354.82|4354.82|0
1639124380000|2021-12-10 08:19:40|4355.44|4355.44|4354.82|4354.82|4355.44|4355.44|4354.82|4354.82|0
1639124400000|2021-12-10 08:20:00|4355.22|4355.22|4355.53|4355.53|4355.53|4355.53|4355.22|4355.22|0
1639124410000|2021-12-10 08:20:10|4355.68|4355.68|4356|4356|4356|4356|4355.37|4355.37|0
1639124420000|2021-12-10 08:20:20|4355.68|4355.68|4355.68|4355.68|4355.68|4355.68|4355.68|4355.68|0
1639124430000|2021-12-10 08:20:30|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|0
1639124440000|2021-12-10 08:20:40|4354.9|4354.9|4354.27|4354.27|4354.9|4354.9|4354.27|4354.27|0
1639124450000|2021-12-10 08:20:50|4354.58|4354.58|4353.51|4353.51|4354.58|4354.58|4353.51|4353.51|0
1639124460000|2021-12-10 08:21:00|4353.32|4353.32|4353.32|4353.32|4353.32|4353.32|4353.32|4353.32|0
1639124470000|2021-12-10 08:21:10|4353.64|4353.64|4354.26|4354.26|4354.26|4354.26|4353.64|4353.64|0
1639124480000|2021-12-10 08:21:20|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|0
1639124490000|2021-12-10 08:21:30|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|0
1639124500000|2021-12-10 08:21:40|4354.45|4354.45|4354.65|4354.65|4354.65|4354.65|4354.45|4354.45|0
1639124520000|2021-12-10 08:22:00|4354.34|4354.34|4355.07|4355.07|4355.3|4355.3|4354.19|4354.19|0
1639124530000|2021-12-10 08:22:10|4354.45|4354.45|4354.45|4354.45|4354.45|4354.45|4354.45|4354.45|0
1639124540000|2021-12-10 08:22:20|4354.32|4354.32|4354.95|4354.95|4354.95|4354.95|4354.32|4354.32|0
1639124550000|2021-12-10 08:22:30|4354.63|4354.63|4354.63|4354.63|4354.63|4354.63|4354.63|4354.63|0
1639124560000|2021-12-10 08:22:40|4354.69|4354.69|4355.01|4355.01|4355.01|4355.01|4354.69|4354.69|0
1639124570000|2021-12-10 08:22:50|4354.69|4354.69|4354.54|4354.54|4354.69|4354.69|4354.54|4354.54|0
1639124580000|2021-12-10 08:23:00|4354.85|4354.85|4354.22|4354.22|4354.85|4354.85|4354.22|4354.22|0
1639124650000|2021-12-10 08:24:10|4354.85|4354.85|4354.53|4354.53|4354.85|4354.85|4354.53|4354.53|0
1639124660000|2021-12-10 08:24:20|4354.49|4354.49|4353.86|4353.86|4354.49|4354.49|4353.86|4353.86|0
1639124670000|2021-12-10 08:24:30|4353.33|4353.33|4352.55|4352.55|4353.48|4353.48|4352.55|4352.55|0
1639124680000|2021-12-10 08:24:40|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|0
1639124690000|2021-12-10 08:24:50|4352.84|4352.84|4352.84|4352.84|4352.84|4352.84|4352.84|4352.84|0
1639124700000|2021-12-10 08:25:00|4353.15|4353.15|4353.05|4353.05|4353.15|4353.15|4353.05|4353.05|0
1639124760000|2021-12-10 08:26:00|4354.93|4354.93|4355.11|4355.11|4355.11|4355.11|4354.93|4354.93|0
1639124770000|2021-12-10 08:26:10|4355.57|4355.57|4355.57|4355.57|4355.57|4355.57|4355.57|4355.57|0
1639124780000|2021-12-10 08:26:20|4356.2|4356.2|4357.44|4357.44|4357.44|4357.44|4356.2|4356.2|0
1639124790000|2021-12-10 08:26:30|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|0
1639124800000|2021-12-10 08:26:40|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|0
1639124820000|2021-12-10 08:27:00|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|0
1639124830000|2021-12-10 08:27:10|4355.73|4355.73|4355.95|4355.95|4356.03|4356.03|4355.73|4355.73|0
1639124840000|2021-12-10 08:27:20|4355.87|4355.87|4355.12|4355.12|4355.87|4355.87|4355.12|4355.12|0
1639124860000|2021-12-10 08:27:40|4355.24|4355.24|4354.78|4354.78|4355.24|4355.24|4354.78|4354.78|0
1639124880000|2021-12-10 08:28:00|4354.72|4354.72|4355.15|4355.15|4355.15|4355.15|4354.72|4354.72|0
1639124890000|2021-12-10 08:28:10|4354.21|4354.21|4354.21|4354.21|4354.21|4354.21|4354.21|4354.21|0
1639124900000|2021-12-10 08:28:20|4354.06|4354.06|4354.37|4354.37|4354.37|4354.37|4354.06|4354.06|0
1639124910000|2021-12-10 08:28:30|4354.33|4354.33|4354.29|4354.29|4354.33|4354.33|4354.29|4354.29|0
1639124920000|2021-12-10 08:28:40|4354.35|4354.35|4354.35|4354.35|4354.35|4354.35|4354.35|4354.35|0
1639124930000|2021-12-10 08:28:50|4354.66|4354.66|4355.58|4355.58|4355.58|4355.58|4354.66|4354.66|0
1639124940000|2021-12-10 08:29:00|4355.49|4355.49|4356.12|4356.12|4356.12|4356.12|4355.49|4355.49|0
1639124950000|2021-12-10 08:29:10|4356.43|4356.43|4356.74|4356.74|4356.74|4356.74|4356.43|4356.43|0
1639124960000|2021-12-10 08:29:20|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|0
1639124970000|2021-12-10 08:29:30|4356.52|4356.52|4357.01|4357.01|4357.01|4357.01|4356.52|4356.52|0
1639125000000|2021-12-10 08:30:00|4357.32|4357.32|4357.63|4357.63|4357.63|4357.63|4357.32|4357.32|0
1639125010000|2021-12-10 08:30:10|4357.95|4357.95|4358.07|4358.07|4358.26|4358.26|4357.95|4357.95|0
1639125020000|2021-12-10 08:30:20|4357.45|4357.45|4357.59|4357.59|4357.59|4357.59|4356.83|4356.83|0
1639125030000|2021-12-10 08:30:30|4357.75|4357.75|4358.36|4358.36|4358.36|4358.36|4357.75|4357.75|0
1639125040000|2021-12-10 08:30:40|4358.27|4358.27|4358.81|4358.81|4358.81|4358.81|4358.18|4358.18|0
1639125050000|2021-12-10 08:30:50|4358.18|4358.18|4358.18|4358.18|4358.18|4358.18|4358.18|4358.18|0
1639125060000|2021-12-10 08:31:00|4357.83|4357.83|4357.98|4357.98|4357.98|4357.98|4357.83|4357.83|0
1639125070000|2021-12-10 08:31:10|4358.14|4358.14|4358.6|4358.6|4358.6|4358.6|4358.14|4358.14|0
1639125080000|2021-12-10 08:31:20|4357.99|4357.99|4358.76|4358.76|4358.76|4358.76|4357.99|4357.99|0
1639125090000|2021-12-10 08:31:30|4358.45|4358.45|4358.45|4358.45|4358.45|4358.45|4358.45|4358.45|0
1639125120000|2021-12-10 08:32:00|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|0
1639125130000|2021-12-10 08:32:10|4358.76|4358.76|4358.13|4358.13|4358.76|4358.76|4358.13|4358.13|0
1639125140000|2021-12-10 08:32:20|4357.82|4357.82|4357.82|4357.82|4357.82|4357.82|4357.82|4357.82|0
1639125150000|2021-12-10 08:32:30|4357.52|4357.52|4356.58|4356.58|4357.52|4357.52|4356.58|4356.58|0
1639125180000|2021-12-10 08:33:00|4356.89|4356.89|4356.98|4356.98|4357.67|4357.67|4356.89|4356.89|0
1639125190000|2021-12-10 08:33:10|4357.14|4357.14|4357.31|4357.31|4357.31|4357.31|4357.14|4357.14|0
1639125200000|2021-12-10 08:33:20|4357.08|4357.08|4358.62|4358.62|4358.62|4358.62|4357.08|4357.08|0
1639125210000|2021-12-10 08:33:30|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|0
1639125230000|2021-12-10 08:33:50|4358.89|4358.89|4358.89|4358.89|4359.52|4359.52|4358.89|4358.89|0
1639125240000|2021-12-10 08:34:00|4358.74|4358.74|4358.43|4358.43|4358.74|4358.74|4358.43|4358.43|0
1639125250000|2021-12-10 08:34:10|4358.12|4358.12|4358.2|4358.2|4358.2|4358.2|4358.12|4358.12|0
1639125260000|2021-12-10 08:34:20|4357.9|4357.9|4357.9|4357.9|4357.9|4357.9|4357.84|4357.84|0
1639125270000|2021-12-10 08:34:30|4357.87|4357.87|4358.04|4358.04|4358.04|4358.04|4357.87|4357.87|0
1639125280000|2021-12-10 08:34:40|4358.02|4358.02|4359.03|4359.03|4359.03|4359.03|4358.02|4358.02|0
1639125290000|2021-12-10 08:34:50|4359.05|4359.05|4359.05|4359.05|4359.05|4359.05|4359.05|4359.05|0
1639125300000|2021-12-10 08:35:00|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|0
1639125320000|2021-12-10 08:35:20|4359.62|4359.62|4359.55|4359.55|4359.62|4359.62|4359.55|4359.55|0
1639125340000|2021-12-10 08:35:40|4359.23|4359.23|4358.92|4358.92|4359.23|4359.23|4358.61|4358.61|0
1639125350000|2021-12-10 08:35:50|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|0
1639125360000|2021-12-10 08:36:00|4359.04|4359.04|4358.41|4358.41|4359.04|4359.04|4358.41|4358.41|0
1639125370000|2021-12-10 08:36:10|4359.04|4359.04|4359.15|4359.15|4359.15|4359.15|4359.04|4359.04|0
1639125380000|2021-12-10 08:36:20|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|0
1639125410000|2021-12-10 08:36:50|4359.49|4359.49|4359.8|4359.8|4359.8|4359.8|4359.49|4359.49|0
1639125420000|2021-12-10 08:37:00|4360.12|4360.12|4360.58|4360.58|4360.58|4360.58|4360.12|4360.12|0
1639125430000|2021-12-10 08:37:10|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|0
1639125440000|2021-12-10 08:37:20|4360.84|4360.84|4361.55|4361.55|4361.55|4361.55|4360.84|4360.84|0
1639125450000|2021-12-10 08:37:30|4360.93|4360.93|4361.24|4361.24|4361.24|4361.24|4360.93|4360.93|0
1639125460000|2021-12-10 08:37:40|4361.47|4361.47|4361.16|4361.16|4361.47|4361.47|4361.16|4361.16|0
1639125480000|2021-12-10 08:38:00|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|0
1639125490000|2021-12-10 08:38:10|4361.09|4361.09|4360.07|4360.07|4361.09|4361.09|4360.07|4360.07|0
1639125500000|2021-12-10 08:38:20|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|0
1639125510000|2021-12-10 08:38:30|4359.66|4359.66|4359.04|4359.04|4359.66|4359.66|4359.04|4359.04|0
1639125530000|2021-12-10 08:38:50|4358.42|4358.42|4358.73|4358.73|4358.73|4358.73|4358.42|4358.42|0
1639125590000|2021-12-10 08:39:50|4358.43|4358.43|4358.43|4358.43|4358.43|4358.43|4358.43|4358.43|0
1639125620000|2021-12-10 08:40:20|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|0
1639125630000|2021-12-10 08:40:30|4358.22|4358.22|4357.29|4357.29|4358.22|4358.22|4357.29|4357.29|0
1639125640000|2021-12-10 08:40:40|4356.67|4356.67|4357.13|4357.13|4357.13|4357.13|4356.67|4356.67|0
1639125650000|2021-12-10 08:40:50|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|0
1639125660000|2021-12-10 08:41:00|4357.32|4357.32|4356.69|4356.69|4357.32|4357.32|4356.38|4356.38|0
1639125690000|2021-12-10 08:41:30|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|0
1639125710000|2021-12-10 08:41:50|4357.18|4357.18|4357.5|4357.5|4357.5|4357.5|4357.18|4357.18|0
1639125720000|2021-12-10 08:42:00|4357.38|4357.38|4357.2|4357.2|4357.38|4357.38|4357.2|4357.2|0
1639125730000|2021-12-10 08:42:10|4357.83|4357.83|4357.98|4357.98|4357.98|4357.98|4357.83|4357.83|0
1639125780000|2021-12-10 08:43:00|4357.96|4357.96|4358.58|4358.58|4358.89|4358.89|4357.96|4357.96|0
1639125820000|2021-12-10 08:43:40|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|0
1639125830000|2021-12-10 08:43:50|4359.05|4359.05|4359.05|4359.05|4359.05|4359.05|4359.05|4359.05|0
1639125840000|2021-12-10 08:44:00|4359.14|4359.14|4359.14|4359.14|4359.14|4359.14|4359.14|4359.14|0
1639125850000|2021-12-10 08:44:10|4359.32|4359.32|4359.25|4359.25|4359.38|4359.38|4358.44|4358.44|0
1639125880000|2021-12-10 08:44:40|4358.94|4358.94|4358.69|4358.69|4358.94|4358.94|4358.69|4358.69|0
1639125890000|2021-12-10 08:44:50|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|0
1639125900000|2021-12-10 08:45:00|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|0
1639125930000|2021-12-10 08:45:30|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|0
1639125950000|2021-12-10 08:45:50|4358.78|4358.78|4358.88|4358.88|4358.88|4358.88|4358.78|4358.78|0
1639125960000|2021-12-10 08:46:00|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|0
1639125990000|2021-12-10 08:46:30|4359.35|4359.35|4358.73|4358.73|4359.35|4359.35|4358.73|4358.73|0
1639126000000|2021-12-10 08:46:40|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|0
1639126010000|2021-12-10 08:46:50|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|0
1639126020000|2021-12-10 08:47:00|4358.87|4358.87|4358.7|4358.7|4358.87|4358.87|4358.7|4358.7|0
1639126030000|2021-12-10 08:47:10|4358.39|4358.39|4358.08|4358.08|4358.39|4358.39|4358.08|4358.08|0
1639126040000|2021-12-10 08:47:20|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|0
1639126050000|2021-12-10 08:47:30|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|0
1639126070000|2021-12-10 08:47:50|4358.42|4358.42|4358.3|4358.3|4358.42|4358.42|4358.3|4358.3|0
1639126080000|2021-12-10 08:48:00|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|0
1639126090000|2021-12-10 08:48:10|4358.1|4358.1|4357.73|4357.73|4358.1|4358.1|4357.73|4357.73|0
1639126100000|2021-12-10 08:48:20|4358.04|4358.04|4358.46|4358.46|4358.46|4358.46|4358|4358|0
1639126120000|2021-12-10 08:48:40|4358.78|4358.78|4359.09|4359.09|4359.09|4359.09|4358.78|4358.78|0
1639126140000|2021-12-10 08:49:00|4359.4|4359.4|4360.03|4360.03|4360.03|4360.03|4359.4|4359.4|0
1639126150000|2021-12-10 08:49:10|4360.33|4360.33|4360.05|4360.05|4360.33|4360.33|4360.05|4360.05|0
1639126160000|2021-12-10 08:49:20|4359.9|4359.9|4359.9|4359.9|4360.05|4360.05|4359.9|4359.9|0
1639126190000|2021-12-10 08:49:50|4359.59|4359.59|4360.53|4360.53|4360.53|4360.53|4359.59|4359.59|0
1639126200000|2021-12-10 08:50:00|4360.84|4360.84|4360.84|4360.84|4360.84|4360.84|4360.84|4360.84|0
1639126210000|2021-12-10 08:50:10|4360.89|4360.89|4360.91|4360.91|4360.91|4360.91|4360.89|4360.89|0
1639126260000|2021-12-10 08:51:00|4360.86|4360.86|4360.86|4360.86|4360.86|4360.86|4360.86|4360.86|0
1639126270000|2021-12-10 08:51:10|4361.17|4361.17|4362.11|4362.11|4362.11|4362.11|4361.17|4361.17|0
1639126280000|2021-12-10 08:51:20|4362.42|4362.42|4362.42|4362.42|4362.74|4362.74|4362.42|4362.42|0
1639126290000|2021-12-10 08:51:30|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|0
1639126300000|2021-12-10 08:51:40|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|0
1639126310000|2021-12-10 08:51:50|4362.52|4362.52|4363.61|4363.61|4363.61|4363.61|4362.52|4362.52|0
1639126320000|2021-12-10 08:52:00|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|0
1639126330000|2021-12-10 08:52:10|4364.26|4364.26|4363.95|4363.95|4364.26|4364.26|4363.95|4363.95|0
1639126350000|2021-12-10 08:52:30|4364.26|4364.26|4363.95|4363.95|4364.58|4364.58|4363.95|4363.95|0
1639126360000|2021-12-10 08:52:40|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|0
1639126370000|2021-12-10 08:52:50|4363.95|4363.95|4363.49|4363.49|4363.95|4363.95|4363.49|4363.49|0
1639126380000|2021-12-10 08:53:00|4363.18|4363.18|4362.87|4362.87|4363.18|4363.18|4362.87|4362.87|0
1639126390000|2021-12-10 08:53:10|4363.33|4363.33|4363.33|4363.33|4363.33|4363.33|4363.33|4363.33|0
1639126400000|2021-12-10 08:53:20|4363.01|4363.01|4362.7|4362.7|4363.01|4363.01|4362.7|4362.7|0
1639126410000|2021-12-10 08:53:30|4362.39|4362.39|4362.39|4362.39|4362.39|4362.39|4362.39|4362.39|0
1639126420000|2021-12-10 08:53:40|4362.08|4362.08|4362.25|4362.25|4362.25|4362.25|4362.08|4362.08|0
1639126440000|2021-12-10 08:54:00|4361.94|4361.94|4362.25|4362.25|4362.25|4362.25|4361.63|4361.63|0
1639126450000|2021-12-10 08:54:10|4361.18|4361.18|4361.43|4361.43|4361.43|4361.43|4361.18|4361.18|0
1639126460000|2021-12-10 08:54:20|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|0
1639126470000|2021-12-10 08:54:30|4361.4|4361.4|4360.78|4360.78|4361.4|4361.4|4360.78|4360.78|0
1639126480000|2021-12-10 08:54:40|4360.72|4360.72|4360.4|4360.4|4360.72|4360.72|4360.4|4360.4|0
1639126490000|2021-12-10 08:54:50|4360.48|4360.48|4360.17|4360.17|4360.48|4360.48|4360.17|4360.17|0
1639126500000|2021-12-10 08:55:00|4360.02|4360.02|4359.43|4359.43|4360.02|4360.02|4359.43|4359.43|0
1639126510000|2021-12-10 08:55:10|4359.12|4359.12|4357.89|4357.89|4359.12|4359.12|4357.73|4357.73|0
1639126520000|2021-12-10 08:55:20|4358.04|4358.04|4358.67|4358.67|4358.67|4358.67|4358.04|4358.04|0
1639126530000|2021-12-10 08:55:30|4358.21|4358.21|4357.29|4357.29|4358.21|4358.21|4357.29|4357.29|0
1639126540000|2021-12-10 08:55:40|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|0
1639126560000|2021-12-10 08:56:00|4357.49|4357.49|4358.72|4358.72|4358.72|4358.72|4357.49|4357.49|0
1639126570000|2021-12-10 08:56:10|4359.35|4359.35|4360.28|4360.28|4360.28|4360.28|4359.35|4359.35|0
1639126580000|2021-12-10 08:56:20|4360.12|4360.12|4360.12|4360.12|4360.12|4360.12|4360.12|4360.12|0
1639126600000|2021-12-10 08:56:40|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|0
1639126610000|2021-12-10 08:56:50|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|0
1639126620000|2021-12-10 08:57:00|4359.52|4359.52|4359.84|4359.84|4359.84|4359.84|4359.52|4359.52|0
1639126630000|2021-12-10 08:57:10|4359.96|4359.96|4359.96|4359.96|4359.96|4359.96|4359.96|4359.96|0
1639126640000|2021-12-10 08:57:20|4359.65|4359.65|4359.57|4359.57|4359.65|4359.65|4359.34|4359.34|0
1639126650000|2021-12-10 08:57:30|4359.26|4359.26|4359.26|4359.26|4359.26|4359.26|4359.26|4359.26|0
1639126670000|2021-12-10 08:57:50|4359.57|4359.57|4359.87|4359.87|4359.87|4359.87|4359.57|4359.57|0
1639126680000|2021-12-10 08:58:00|4360.02|4360.02|4360.02|4360.02|4360.02|4360.02|4360.02|4360.02|0
1639126690000|2021-12-10 08:58:10|4360.33|4360.33|4361.89|4361.89|4361.89|4361.89|4360.33|4360.33|0
1639126710000|2021-12-10 08:58:30|4362.07|4362.07|4362.48|4362.48|4362.48|4362.48|4362.07|4362.07|0
1639126720000|2021-12-10 08:58:40|4362.5|4362.5|4362.5|4362.5|4362.5|4362.5|4362.5|4362.5|0
1639126730000|2021-12-10 08:58:50|4362.81|4362.81|4362.81|4362.81|4362.81|4362.81|4362.81|4362.81|0
1639126760000|2021-12-10 08:59:20|4362.19|4362.19|4361.62|4361.62|4362.25|4362.25|4361.62|4361.62|0
1639126780000|2021-12-10 08:59:40|4361.53|4361.53|4361.08|4361.08|4361.53|4361.53|4361.08|4361.08|0
1639126790000|2021-12-10 08:59:50|4361|4361|4362.33|4362.33|4362.33|4362.33|4361|4361|0
1639126800000|2021-12-10 09:00:00|4361.71|4361.71|4361.71|4361.71|4361.71|4361.71|4361.71|4361.71|0
1639126810000|2021-12-10 09:00:10|4361.61|4361.61|4361.61|4361.61|4361.61|4361.61|4361.61|4361.61|0
1639126820000|2021-12-10 09:00:20|4361.52|4361.52|4362.15|4362.15|4362.15|4362.15|4361.52|4361.52|0
1639126830000|2021-12-10 09:00:30|4362.77|4362.77|4362.73|4362.73|4362.77|4362.77|4362.73|4362.73|0
1639126840000|2021-12-10 09:00:40|4362.64|4362.64|4362.59|4362.59|4362.64|4362.64|4362.59|4362.59|0
1639126850000|2021-12-10 09:00:50|4363.22|4363.22|4363.04|4363.04|4363.22|4363.22|4363.04|4363.04|0
1639126860000|2021-12-10 09:01:00|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|0
1639126880000|2021-12-10 09:01:20|4362.11|4362.11|4361.95|4361.95|4362.11|4362.11|4361.95|4361.95|0
1639126900000|2021-12-10 09:01:40|4362.26|4362.26|4362.41|4362.41|4362.41|4362.41|4362.26|4362.26|0
1639126910000|2021-12-10 09:01:50|4362.1|4362.1|4362.1|4362.1|4362.1|4362.1|4362.1|4362.1|0
1639126950000|2021-12-10 09:02:30|4362.04|4362.04|4361.42|4361.42|4362.04|4362.04|4361.42|4361.42|0
1639126960000|2021-12-10 09:02:40|4360.79|4360.79|4361.1|4361.1|4361.1|4361.1|4360.79|4360.79|0
1639126970000|2021-12-10 09:02:50|4360.79|4360.79|4360.42|4360.42|4360.79|4360.79|4360.42|4360.42|0
1639126980000|2021-12-10 09:03:00|4360.12|4360.12|4360.12|4360.12|4360.12|4360.12|4360.12|4360.12|0
1639127010000|2021-12-10 09:03:30|4359.18|4359.18|4358.87|4358.87|4359.18|4359.18|4358.87|4358.87|0
1639127020000|2021-12-10 09:03:40|4358.55|4358.55|4358.4|4358.4|4358.55|4358.55|4358.4|4358.4|0
1639127040000|2021-12-10 09:04:00|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|0
1639127050000|2021-12-10 09:04:10|4357.16|4357.16|4357|4357|4357.16|4357.16|4356.7|4356.7|0
1639127090000|2021-12-10 09:04:50|4356.91|4356.91|4356.17|4356.17|4356.91|4356.91|4356.17|4356.17|0
1639127100000|2021-12-10 09:05:00|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|0
1639127110000|2021-12-10 09:05:10|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|0
1639127130000|2021-12-10 09:05:30|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|0
1639127140000|2021-12-10 09:05:40|4356.46|4356.46|4356.46|4356.46|4356.46|4356.46|4356.46|4356.46|0
1639127160000|2021-12-10 09:06:00|4356.74|4356.74|4357.54|4357.54|4357.54|4357.54|4356.74|4356.74|0
1639127170000|2021-12-10 09:06:10|4356.29|4356.29|4356.14|4356.14|4356.29|4356.29|4356.14|4356.14|0
1639127180000|2021-12-10 09:06:20|4356.05|4356.05|4355.87|4355.87|4356.05|4356.05|4355.87|4355.87|0
1639127200000|2021-12-10 09:06:40|4355.25|4355.25|4354.82|4354.82|4355.25|4355.25|4354.82|4354.82|0
1639127220000|2021-12-10 09:07:00|4355.44|4355.44|4355.6|4355.6|4355.6|4355.6|4355.44|4355.44|0
1639127230000|2021-12-10 09:07:10|4355.24|4355.24|4355.24|4355.24|4355.24|4355.24|4355.24|4355.24|0
1639127240000|2021-12-10 09:07:20|4354.93|4354.93|4354.93|4354.93|4354.93|4354.93|4354.93|4354.93|0
1639127250000|2021-12-10 09:07:30|4354.89|4354.89|4354.89|4354.89|4354.89|4354.89|4354.89|4354.89|0
1639127280000|2021-12-10 09:08:00|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|0
1639127290000|2021-12-10 09:08:10|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|0
1639127320000|2021-12-10 09:08:40|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|0
1639127330000|2021-12-10 09:08:50|4354.17|4354.17|4354.17|4354.17|4354.17|4354.17|4354.17|4354.17|0
1639127340000|2021-12-10 09:09:00|4354.79|4354.79|4355.09|4355.09|4355.09|4355.09|4354.79|4354.79|0
1639127350000|2021-12-10 09:09:10|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|0
1639127370000|2021-12-10 09:09:30|4354.46|4354.46|4354.46|4354.46|4354.46|4354.46|4354.37|4354.37|0
1639127380000|2021-12-10 09:09:40|4354.7|4354.7|4354.52|4354.52|4354.7|4354.7|4354.52|4354.52|0
1639127400000|2021-12-10 09:10:00|4354.83|4354.83|4354.93|4354.93|4354.93|4354.93|4354.83|4354.83|0
1639127430000|2021-12-10 09:10:30|4355.08|4355.08|4355.08|4355.08|4355.08|4355.08|4355.08|4355.08|0
1639127450000|2021-12-10 09:10:50|4354.77|4354.77|4354.61|4354.61|4354.77|4354.77|4354.61|4354.61|0
1639127460000|2021-12-10 09:11:00|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|0
1639127470000|2021-12-10 09:11:10|4354.19|4354.19|4354.16|4354.16|4354.19|4354.19|4354.16|4354.16|0
1639127480000|2021-12-10 09:11:20|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|0
1639127500000|2021-12-10 09:11:40|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|0
1639127520000|2021-12-10 09:12:00|4353.59|4353.59|4354.17|4354.17|4354.17|4354.17|4353.55|4353.55|0
1639127530000|2021-12-10 09:12:10|4354.48|4354.48|4354.33|4354.33|4354.48|4354.48|4354.33|4354.33|0
1639127560000|2021-12-10 09:12:40|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|0
1639127590000|2021-12-10 09:13:10|4354.77|4354.77|4355.9|4355.9|4355.9|4355.9|4354.65|4354.65|0
1639127600000|2021-12-10 09:13:20|4356.84|4356.84|4356.53|4356.53|4356.84|4356.84|4356.53|4356.53|0
1639127610000|2021-12-10 09:13:30|4356.22|4356.22|4356.16|4356.16|4356.22|4356.22|4356.16|4356.16|0
1639127620000|2021-12-10 09:13:40|4356.38|4356.38|4356.38|4356.38|4356.38|4356.38|4356.38|4356.38|0
1639127630000|2021-12-10 09:13:50|4356.33|4356.33|4356.41|4356.41|4356.41|4356.41|4356.33|4356.33|0
1639127640000|2021-12-10 09:14:00|4356.45|4356.45|4356.63|4356.63|4356.63|4356.63|4356.45|4356.45|0
1639127650000|2021-12-10 09:14:10|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|0
1639127660000|2021-12-10 09:14:20|4355.05|4355.05|4355.52|4355.52|4355.52|4355.52|4355.05|4355.05|0
1639127670000|2021-12-10 09:14:30|4355.69|4355.69|4355.8|4355.8|4355.8|4355.8|4355.51|4355.51|0
1639127690000|2021-12-10 09:14:50|4356.16|4356.16|4356.31|4356.31|4356.64|4356.64|4356.16|4356.16|0
1639127700000|2021-12-10 09:15:00|4356.07|4356.07|4355.9|4355.9|4356.07|4356.07|4355.9|4355.9|0
1639127710000|2021-12-10 09:15:10|4355.96|4355.96|4355.58|4355.58|4355.96|4355.96|4355.58|4355.58|0
1639127720000|2021-12-10 09:15:20|4355.66|4355.66|4353.94|4353.94|4355.66|4355.66|4353.94|4353.94|0
1639127730000|2021-12-10 09:15:30|4353.96|4353.96|4354.27|4354.27|4354.27|4354.27|4353.96|4353.96|0
1639127750000|2021-12-10 09:15:50|4354.59|4354.59|4354.67|4354.67|4354.67|4354.67|4354.59|4354.59|0
1639127760000|2021-12-10 09:16:00|4354.36|4354.36|4354.67|4354.67|4354.98|4354.98|4354.36|4354.36|0
1639127780000|2021-12-10 09:16:20|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|0
1639127790000|2021-12-10 09:16:30|4355.17|4355.17|4355.26|4355.26|4355.26|4355.26|4355.17|4355.17|0
1639127800000|2021-12-10 09:16:40|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|0
1639127840000|2021-12-10 09:17:20|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|0
1639127850000|2021-12-10 09:17:30|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|0
1639127860000|2021-12-10 09:17:40|4356.78|4356.78|4356.78|4356.78|4357.09|4357.09|4356.78|4356.78|0
1639127870000|2021-12-10 09:17:50|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|0
1639127890000|2021-12-10 09:18:10|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|0
1639127900000|2021-12-10 09:18:20|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|0
1639127920000|2021-12-10 09:18:40|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|0
1639127930000|2021-12-10 09:18:50|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|0
1639127940000|2021-12-10 09:19:00|4357.76|4357.76|4358.13|4358.13|4358.31|4358.31|4357.76|4357.76|0
1639127950000|2021-12-10 09:19:10|4358.04|4358.04|4357.54|4357.54|4358.04|4358.04|4357.54|4357.54|0
1639127960000|2021-12-10 09:19:20|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|0
1639127970000|2021-12-10 09:19:30|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|0
1639127980000|2021-12-10 09:19:40|4357.12|4357.12|4357.74|4357.74|4357.74|4357.74|4357.12|4357.12|0
1639127990000|2021-12-10 09:19:50|4358.06|4358.06|4358.37|4358.37|4358.37|4358.37|4358.06|4358.06|0
1639128010000|2021-12-10 09:20:10|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|0
1639128050000|2021-12-10 09:20:50|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|0
1639128060000|2021-12-10 09:21:00|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|0
1639128080000|2021-12-10 09:21:20|4357.99|4357.99|4358.14|4358.14|4358.14|4358.14|4357.99|4357.99|0
1639128100000|2021-12-10 09:21:40|4358.45|4358.45|4358.76|4358.76|4358.76|4358.76|4358.45|4358.45|0
1639128120000|2021-12-10 09:22:00|4358.7|4358.7|4358.7|4358.7|4358.7|4358.7|4358.7|4358.7|0
1639128170000|2021-12-10 09:22:50|4358.72|4358.72|4358.42|4358.42|4358.72|4358.72|4358.42|4358.42|0
1639128180000|2021-12-10 09:23:00|4358.65|4358.65|4358.71|4358.71|4358.71|4358.71|4358.65|4358.65|0
1639128200000|2021-12-10 09:23:20|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|0
1639128220000|2021-12-10 09:23:40|4358.18|4358.18|4358.18|4358.18|4358.18|4358.18|4358.18|4358.18|0
1639128240000|2021-12-10 09:24:00|4358.1|4358.1|4358.04|4358.04|4358.1|4358.1|4358.04|4358.04|0
1639128260000|2021-12-10 09:24:20|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|0
1639128270000|2021-12-10 09:24:30|4358.41|4358.41|4358.72|4358.72|4358.72|4358.72|4358.41|4358.41|0
1639128280000|2021-12-10 09:24:40|4358.81|4358.81|4358.76|4358.76|4358.81|4358.81|4358.72|4358.72|0
1639128300000|2021-12-10 09:25:00|4359.08|4359.08|4358.74|4358.74|4359.08|4359.08|4358.65|4358.65|0
1639128310000|2021-12-10 09:25:10|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|0
1639128350000|2021-12-10 09:25:50|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|0
1639128380000|2021-12-10 09:26:20|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|0
1639128400000|2021-12-10 09:26:40|4358.52|4358.52|4358.52|4358.52|4358.52|4358.52|4358.52|4358.52|0
1639128410000|2021-12-10 09:26:50|4358.84|4358.84|4358.96|4358.96|4358.96|4358.96|4358.84|4358.84|0
1639128420000|2021-12-10 09:27:00|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|0
1639128450000|2021-12-10 09:27:30|4358.8|4358.8|4358.18|4358.18|4358.8|4358.8|4358.18|4358.18|0
1639128470000|2021-12-10 09:27:50|4358.49|4358.49|4358|4358|4358.49|4358.49|4358|4358|0
1639128480000|2021-12-10 09:28:00|4358.31|4358.31|4358.31|4358.31|4358.31|4358.31|4358.31|4358.31|0
1639128490000|2021-12-10 09:28:10|4358.94|4358.94|4358.31|4358.31|4359.25|4359.25|4358.31|4358.31|0
1639128500000|2021-12-10 09:28:20|4358.63|4358.63|4358.74|4358.74|4358.74|4358.74|4358.31|4358.31|0
1639128520000|2021-12-10 09:28:40|4359.05|4359.05|4358.65|4358.65|4359.05|4359.05|4358.65|4358.65|0
1639128530000|2021-12-10 09:28:50|4358.02|4358.02|4358.02|4358.02|4358.02|4358.02|4358.02|4358.02|0
1639128570000|2021-12-10 09:29:30|4357.97|4357.97|4357.11|4357.11|4358.05|4358.05|4357.11|4357.11|0
1639128590000|2021-12-10 09:29:50|4357.26|4357.26|4357.26|4357.26|4357.26|4357.26|4357.26|4357.26|0
1639128600000|2021-12-10 09:30:00|4356.01|4356.01|4356.32|4356.32|4356.32|4356.32|4356.01|4356.01|0
1639128610000|2021-12-10 09:30:10|4356.51|4356.51|4356.51|4356.51|4356.51|4356.51|4356.51|4356.51|0
1639128640000|2021-12-10 09:30:40|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|0
1639128650000|2021-12-10 09:30:50|4356.43|4356.43|4356.02|4356.02|4356.43|4356.43|4356.02|4356.02|0
1639128680000|2021-12-10 09:31:20|4355.08|4355.08|4355.08|4355.08|4355.08|4355.08|4355.08|4355.08|0
1639128710000|2021-12-10 09:31:50|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|0
1639128720000|2021-12-10 09:32:00|4354.68|4354.68|4354.86|4354.86|4354.86|4354.86|4354.68|4354.68|0
1639128730000|2021-12-10 09:32:10|4355.48|4355.48|4355.79|4355.79|4355.79|4355.79|4355.48|4355.48|0
1639128740000|2021-12-10 09:32:20|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|0
1639128750000|2021-12-10 09:32:30|4356.07|4356.07|4356.22|4356.22|4356.22|4356.22|4356.07|4356.07|0
1639128760000|2021-12-10 09:32:40|4355.91|4355.91|4355.82|4355.82|4355.91|4355.91|4355.82|4355.82|0
1639128800000|2021-12-10 09:33:20|4355.77|4355.77|4355.68|4355.68|4355.77|4355.77|4355.68|4355.68|0
1639128840000|2021-12-10 09:34:00|4356.62|4356.62|4356.93|4356.93|4356.93|4356.93|4356.62|4356.62|0
1639128850000|2021-12-10 09:34:10|4356.75|4356.75|4356.14|4356.14|4356.75|4356.75|4356.14|4356.14|0
1639128870000|2021-12-10 09:34:30|4355.82|4355.82|4355.32|4355.32|4355.82|4355.82|4354.89|4354.89|0
1639128900000|2021-12-10 09:35:00|4355.94|4355.94|4356.79|4356.79|4356.87|4356.87|4355.94|4355.94|0
1639128920000|2021-12-10 09:35:20|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|0
1639128930000|2021-12-10 09:35:30|4357.29|4357.29|4357.92|4357.92|4357.92|4357.92|4357.29|4357.29|0
1639128940000|2021-12-10 09:35:40|4357.84|4357.84|4358.46|4358.46|4358.46|4358.46|4357.84|4357.84|0
1639128950000|2021-12-10 09:35:50|4358.48|4358.48|4359.02|4359.02|4359.02|4359.02|4358.48|4358.48|0
1639128970000|2021-12-10 09:36:10|4359.13|4359.13|4359.44|4359.44|4359.44|4359.44|4359.13|4359.13|0
1639128980000|2021-12-10 09:36:20|4359.38|4359.38|4359.5|4359.5|4359.5|4359.5|4359.38|4359.38|0
1639129020000|2021-12-10 09:37:00|4358.25|4358.25|4358.07|4358.07|4358.25|4358.25|4358.07|4358.07|0
1639129030000|2021-12-10 09:37:10|4358.05|4358.05|4358.05|4358.05|4358.05|4358.05|4358.05|4358.05|0
1639129050000|2021-12-10 09:37:30|4358.23|4358.23|4358.33|4358.33|4358.33|4358.33|4358.23|4358.23|0
1639129070000|2021-12-10 09:37:50|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|0
1639129080000|2021-12-10 09:38:00|4358.8|4358.8|4358.46|4358.46|4359.2|4359.2|4358.46|4358.46|0
1639129090000|2021-12-10 09:38:10|4359.08|4359.08|4359.18|4359.18|4359.18|4359.18|4359.08|4359.08|0
1639129110000|2021-12-10 09:38:30|4358.24|4358.24|4358.86|4358.86|4358.86|4358.86|4358.24|4358.24|0
1639129120000|2021-12-10 09:38:40|4358.77|4358.77|4358.77|4358.77|4358.77|4358.77|4358.77|4358.77|0
1639129140000|2021-12-10 09:39:00|4358.75|4358.75|4358.72|4358.72|4358.75|4358.75|4358.72|4358.72|0
1639129150000|2021-12-10 09:39:10|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|0
1639129180000|2021-12-10 09:39:40|4358.94|4358.94|4358.67|4358.67|4358.94|4358.94|4358.67|4358.67|0
1639129190000|2021-12-10 09:39:50|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|0
1639129200000|2021-12-10 09:40:00|4357.95|4357.95|4357.93|4357.93|4357.95|4357.95|4357.93|4357.93|0
1639129260000|2021-12-10 09:41:00|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|0
1639129300000|2021-12-10 09:41:40|4357.86|4357.86|4357.55|4357.55|4357.86|4357.86|4357.55|4357.55|0
1639129310000|2021-12-10 09:41:50|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|0
1639129330000|2021-12-10 09:42:10|4357.95|4357.95|4357.6|4357.6|4357.95|4357.95|4357.6|4357.6|0
1639129340000|2021-12-10 09:42:20|4357.29|4357.29|4357.57|4357.57|4357.57|4357.57|4357.29|4357.29|0
1639129370000|2021-12-10 09:42:50|4357.51|4357.51|4357.51|4357.51|4357.51|4357.51|4357.51|4357.51|0
1639129380000|2021-12-10 09:43:00|4357.39|4357.39|4357.48|4357.48|4357.48|4357.48|4357.39|4357.39|0
1639129420000|2021-12-10 09:43:40|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|0
1639129430000|2021-12-10 09:43:50|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|0
1639129460000|2021-12-10 09:44:20|4355.61|4355.61|4355.93|4355.93|4355.93|4355.93|4355.61|4355.61|0
1639129490000|2021-12-10 09:44:50|4356.24|4356.24|4356.24|4356.24|4356.24|4356.24|4356.24|4356.24|0
1639129510000|2021-12-10 09:45:10|4356.54|4356.54|4356.54|4356.54|4356.54|4356.54|4356.54|4356.54|0
1639129530000|2021-12-10 09:45:30|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|0
1639129580000|2021-12-10 09:46:20|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|0
1639129590000|2021-12-10 09:46:30|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|0
1639129600000|2021-12-10 09:46:40|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|0
1639129630000|2021-12-10 09:47:10|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|0
1639129640000|2021-12-10 09:47:20|4357.68|4357.68|4357.68|4357.68|4357.68|4357.68|4357.68|4357.68|0
1639129660000|2021-12-10 09:47:40|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|0
1639129670000|2021-12-10 09:47:50|4357.75|4357.75|4357.75|4357.75|4357.75|4357.75|4357.75|4357.75|0
1639129690000|2021-12-10 09:48:10|4357.85|4357.85|4357.94|4357.94|4357.94|4357.94|4357.85|4357.85|0
1639129710000|2021-12-10 09:48:30|4358.03|4358.03|4358.03|4358.03|4358.03|4358.03|4358.03|4358.03|0
1639129720000|2021-12-10 09:48:40|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|0
1639129730000|2021-12-10 09:48:50|4357.85|4357.85|4357.85|4357.85|4357.85|4357.85|4357.85|4357.85|0
1639129740000|2021-12-10 09:49:00|4357.69|4357.69|4357.69|4357.69|4357.69|4357.69|4357.69|4357.69|0
1639129760000|2021-12-10 09:49:20|4358.31|4358.31|4357.37|4357.37|4358.31|4358.31|4357.37|4357.37|0
1639129770000|2021-12-10 09:49:30|4357.43|4357.43|4356.82|4356.82|4357.43|4357.43|4356.82|4356.82|0
1639129790000|2021-12-10 09:49:50|4356.7|4356.7|4356.53|4356.53|4356.7|4356.7|4356.53|4356.53|0
1639129800000|2021-12-10 09:50:00|4356.41|4356.41|4356.38|4356.38|4356.41|4356.41|4356.38|4356.38|0
1639129830000|2021-12-10 09:50:30|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|0
1639129850000|2021-12-10 09:50:50|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|0
1639129860000|2021-12-10 09:51:00|4356.06|4356.06|4357|4357|4357|4357|4356.06|4356.06|0
1639129870000|2021-12-10 09:51:10|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|0
1639129880000|2021-12-10 09:51:20|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|0
1639129900000|2021-12-10 09:51:40|4356.42|4356.42|4356.73|4356.73|4356.73|4356.73|4356.42|4356.42|0
1639129910000|2021-12-10 09:51:50|4356.82|4356.82|4356.98|4356.98|4357.14|4357.14|4356.82|4356.82|0
1639129930000|2021-12-10 09:52:10|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|0
1639129940000|2021-12-10 09:52:20|4356.95|4356.95|4356.95|4356.95|4356.95|4356.95|4356.95|4356.95|0
1639129950000|2021-12-10 09:52:30|4356.64|4356.64|4356.52|4356.52|4356.64|4356.64|4356.52|4356.52|0
1639129960000|2021-12-10 09:52:40|4356.57|4356.57|4356.57|4356.57|4356.57|4356.57|4356.57|4356.57|0
1639129980000|2021-12-10 09:53:00|4356.25|4356.25|4356.57|4356.57|4356.57|4356.57|4356.25|4356.25|0
1639130000000|2021-12-10 09:53:20|4356.25|4356.25|4356.57|4356.57|4356.88|4356.88|4356.25|4356.25|0
1639130010000|2021-12-10 09:53:30|4356.75|4356.75|4356.84|4356.84|4356.84|4356.84|4356.75|4356.75|0
1639130020000|2021-12-10 09:53:40|4356.88|4356.88|4357.34|4357.34|4357.34|4357.34|4356.88|4356.88|0
1639130040000|2021-12-10 09:54:00|4357.97|4357.97|4358.58|4358.58|4358.58|4358.58|4357.97|4357.97|0
1639130050000|2021-12-10 09:54:10|4358.41|4358.41|4358.45|4358.45|4358.45|4358.45|4358.41|4358.41|0
1639130060000|2021-12-10 09:54:20|4358.75|4358.75|4358.75|4358.75|4358.75|4358.75|4358.75|4358.75|0
1639130070000|2021-12-10 09:54:30|4358.87|4358.87|4358.91|4358.91|4358.91|4358.91|4358.87|4358.87|0
1639130090000|2021-12-10 09:54:50|4359.54|4359.54|4359.54|4359.54|4359.54|4359.54|4359.54|4359.54|0
1639130110000|2021-12-10 09:55:10|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|0
1639130120000|2021-12-10 09:55:20|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|0
1639130130000|2021-12-10 09:55:30|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|0
1639130190000|2021-12-10 09:56:30|4360.03|4360.03|4360.13|4360.13|4360.13|4360.13|4360.03|4360.03|0
1639130200000|2021-12-10 09:56:40|4359.95|4359.95|4359.89|4359.89|4359.95|4359.95|4359.89|4359.89|0
1639130210000|2021-12-10 09:56:50|4360.05|4360.05|4360.05|4360.05|4360.05|4360.05|4360.05|4360.05|0
1639130220000|2021-12-10 09:57:00|4359.73|4359.73|4359.42|4359.42|4359.73|4359.73|4359.42|4359.42|0
1639130230000|2021-12-10 09:57:10|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|0
1639130240000|2021-12-10 09:57:20|4359.61|4359.61|4360.23|4360.23|4360.23|4360.23|4359.61|4359.61|0
1639130300000|2021-12-10 09:58:20|4360.14|4360.14|4360.14|4360.14|4360.14|4360.14|4360.14|4360.14|0
1639130310000|2021-12-10 09:58:30|4360.05|4360.05|4360.02|4360.02|4360.05|4360.05|4360.02|4360.02|0
1639130330000|2021-12-10 09:58:50|4360.17|4360.17|4360.33|4360.33|4360.33|4360.33|4360.17|4360.17|0
1639130380000|2021-12-10 09:59:40|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|0
1639130390000|2021-12-10 09:59:50|4360.02|4360.02|4360.02|4360.02|4360.02|4360.02|4360.02|4360.02|0
1639130410000|2021-12-10 10:00:10|4360.11|4360.11|4359.49|4359.49|4360.11|4360.11|4359.49|4359.49|0
1639130440000|2021-12-10 10:00:40|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|0
1639130460000|2021-12-10 10:01:00|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|0
1639130480000|2021-12-10 10:01:20|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|0
1639130500000|2021-12-10 10:01:40|4361.01|4361.01|4360.98|4360.98|4361.01|4361.01|4360.98|4360.98|0
1639130520000|2021-12-10 10:02:00|4361.14|4361.14|4360.2|4360.2|4361.14|4361.14|4360.2|4360.2|0
1639130530000|2021-12-10 10:02:10|4360.23|4360.23|4360.53|4360.53|4360.53|4360.53|4360.23|4360.23|0
1639130540000|2021-12-10 10:02:20|4360.72|4360.72|4360.81|4360.81|4360.81|4360.81|4360.72|4360.72|0
1639130550000|2021-12-10 10:02:30|4361.43|4361.43|4361.43|4361.43|4361.43|4361.43|4361.43|4361.43|0
1639130560000|2021-12-10 10:02:40|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|0
1639130570000|2021-12-10 10:02:50|4361.62|4361.62|4362.24|4362.24|4362.24|4362.24|4361.62|4361.62|0
1639130590000|2021-12-10 10:03:10|4362.34|4362.34|4362.49|4362.49|4362.49|4362.49|4362.34|4362.34|0
1639130600000|2021-12-10 10:03:20|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|0
1639130620000|2021-12-10 10:03:40|4362.86|4362.86|4362.86|4362.86|4362.86|4362.86|4362.86|4362.86|0
1639130630000|2021-12-10 10:03:50|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|0
1639130660000|2021-12-10 10:04:20|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|0
1639130680000|2021-12-10 10:04:40|4362.71|4362.71|4363.12|4363.12|4363.12|4363.12|4362.71|4362.71|0
1639130700000|2021-12-10 10:05:00|4363.2|4363.2|4363.2|4363.2|4363.2|4363.2|4363.2|4363.2|0
1639130720000|2021-12-10 10:05:20|4363.52|4363.52|4363.2|4363.2|4363.52|4363.52|4363.2|4363.2|0
1639130730000|2021-12-10 10:05:30|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|0
1639130750000|2021-12-10 10:05:50|4363.61|4363.61|4363.61|4363.61|4363.61|4363.61|4363.61|4363.61|0
1639130780000|2021-12-10 10:06:20|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|0
1639130790000|2021-12-10 10:06:30|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|0
1639130830000|2021-12-10 10:07:10|4364.45|4364.45|4364.45|4364.45|4364.45|4364.45|4364.45|4364.45|0
1639130840000|2021-12-10 10:07:20|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|0
1639130880000|2021-12-10 10:08:00|4364.67|4364.67|4364.67|4364.67|4364.67|4364.67|4364.67|4364.67|0
1639130890000|2021-12-10 10:08:10|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|0
1639130900000|2021-12-10 10:08:20|4364.54|4364.54|4364.86|4364.86|4365.17|4365.17|4364.54|4364.54|0
1639130910000|2021-12-10 10:08:30|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|0
1639130920000|2021-12-10 10:08:40|4366.45|4366.45|4366.45|4366.45|4366.45|4366.45|4366.45|4366.45|0
1639130930000|2021-12-10 10:08:50|4366.3|4366.3|4365.21|4365.21|4366.3|4366.3|4365.05|4365.05|0
1639130940000|2021-12-10 10:09:00|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|0
1639130970000|2021-12-10 10:09:30|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|0
1639130980000|2021-12-10 10:09:40|4365.7|4365.7|4365.6|4365.6|4365.7|4365.7|4365.6|4365.6|0
1639130990000|2021-12-10 10:09:50|4365.3|4365.3|4364.53|4364.53|4365.3|4365.3|4364.53|4364.53|0
1639131000000|2021-12-10 10:10:00|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|0
1639131020000|2021-12-10 10:10:20|4365.45|4365.45|4365.45|4365.45|4365.45|4365.45|4365.45|4365.45|0
1639131040000|2021-12-10 10:10:40|4365.43|4365.43|4365.43|4365.43|4365.43|4365.43|4365.43|4365.43|0
1639131070000|2021-12-10 10:11:10|4365.27|4365.27|4364.83|4364.83|4365.27|4365.27|4364.83|4364.83|0
1639131080000|2021-12-10 10:11:20|4364.52|4364.52|4365.14|4365.14|4365.14|4365.14|4364.21|4364.21|0
1639131090000|2021-12-10 10:11:30|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|0
1639131110000|2021-12-10 10:11:50|4364.65|4364.65|4364.75|4364.75|4364.75|4364.75|4364.65|4364.65|0
1639131120000|2021-12-10 10:12:00|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|0
1639131130000|2021-12-10 10:12:10|4364.68|4364.68|4365.66|4365.66|4366.29|4366.29|4364.68|4364.68|0
1639131160000|2021-12-10 10:12:40|4366.29|4366.29|4365.17|4365.17|4366.29|4366.29|4365.17|4365.17|0
1639131190000|2021-12-10 10:13:10|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|0
1639131200000|2021-12-10 10:13:20|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|0
1639131240000|2021-12-10 10:14:00|4366.03|4366.03|4366.03|4366.03|4366.03|4366.03|4366.03|4366.03|0
1639131250000|2021-12-10 10:14:10|4366.21|4366.21|4366.27|4366.27|4366.27|4366.27|4366.09|4366.09|0
1639131260000|2021-12-10 10:14:20|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|0
1639131280000|2021-12-10 10:14:40|4366.88|4366.88|4366.83|4366.83|4366.96|4366.96|4366.78|4366.78|0
1639131290000|2021-12-10 10:14:50|4366.78|4366.78|4366.78|4366.78|4367.09|4367.09|4366.78|4366.78|0
1639131300000|2021-12-10 10:15:00|4367.4|4367.4|4367.23|4367.23|4367.4|4367.4|4367.23|4367.23|0
1639131340000|2021-12-10 10:15:40|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|0
1639131350000|2021-12-10 10:15:50|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|0
1639131360000|2021-12-10 10:16:00|4368.7|4368.7|4368.39|4368.39|4369.01|4369.01|4368.39|4368.39|0
1639131370000|2021-12-10 10:16:10|4368.57|4368.57|4368.66|4368.66|4368.76|4368.76|4368.57|4368.57|0
1639131390000|2021-12-10 10:16:30|4368.85|4368.85|4368.85|4368.85|4368.85|4368.85|4368.85|4368.85|0
1639131400000|2021-12-10 10:16:40|4368.54|4368.54|4368.54|4368.54|4368.54|4368.54|4368.54|4368.54|0
1639131410000|2021-12-10 10:16:50|4367.91|4367.91|4367.91|4367.91|4367.91|4367.91|4367.6|4367.6|0
1639131420000|2021-12-10 10:17:00|4367.29|4367.29|4367.16|4367.16|4367.29|4367.29|4366.97|4366.97|0
1639131460000|2021-12-10 10:17:40|4366.85|4366.85|4366.54|4366.54|4366.85|4366.85|4366.54|4366.54|0
1639131490000|2021-12-10 10:18:10|4366.85|4366.85|4366.8|4366.8|4366.85|4366.85|4366.8|4366.8|0
1639131540000|2021-12-10 10:19:00|4365.87|4365.87|4365.41|4365.41|4365.87|4365.87|4365.41|4365.41|0
1639131570000|2021-12-10 10:19:30|4365.72|4365.72|4365.41|4365.41|4365.72|4365.72|4365.41|4365.41|0
1639131580000|2021-12-10 10:19:40|4365.13|4365.13|4365.04|4365.04|4365.13|4365.13|4365.04|4365.04|0
1639131590000|2021-12-10 10:19:50|4365.13|4365.13|4365.13|4365.13|4365.13|4365.13|4365.13|4365.13|0
1639131610000|2021-12-10 10:20:10|4364.5|4364.5|4364.5|4364.5|4364.5|4364.5|4364.5|4364.5|0
1639131620000|2021-12-10 10:20:20|4363.89|4363.89|4363.89|4363.89|4363.89|4363.89|4363.89|4363.89|0
1639131660000|2021-12-10 10:21:00|4363.85|4363.85|4363.85|4363.85|4363.85|4363.85|4363.85|4363.85|0
1639131670000|2021-12-10 10:21:10|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|0
1639131700000|2021-12-10 10:21:40|4364.75|4364.75|4364.75|4364.75|4364.75|4364.75|4364.75|4364.75|0
1639131720000|2021-12-10 10:22:00|4365.06|4365.06|4364.89|4364.89|4365.06|4365.06|4364.89|4364.89|0
1639131730000|2021-12-10 10:22:10|4365.2|4365.2|4365.25|4365.25|4365.25|4365.25|4365.2|4365.2|0
1639131750000|2021-12-10 10:22:30|4365.34|4365.34|4365.34|4365.34|4365.34|4365.34|4365.34|4365.34|0
1639131760000|2021-12-10 10:22:40|4365.25|4365.25|4365.16|4365.16|4365.25|4365.25|4365.16|4365.16|0
1639131770000|2021-12-10 10:22:50|4364.53|4364.53|4364.53|4364.53|4364.53|4364.53|4364.53|4364.53|0
1639131780000|2021-12-10 10:23:00|4364.88|4364.88|4364.91|4364.91|4365.06|4365.06|4364.88|4364.88|0
1639131790000|2021-12-10 10:23:10|4365.06|4365.06|4366|4366|4366|4366|4365.06|4365.06|0
1639131820000|2021-12-10 10:23:40|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|0
1639131830000|2021-12-10 10:23:50|4366|4366|4365.91|4365.91|4366|4366|4365.91|4365.91|0
1639131860000|2021-12-10 10:24:20|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|0
1639131880000|2021-12-10 10:24:40|4365.91|4365.91|4365.91|4365.91|4365.91|4365.91|4365.91|4365.91|0
1639131890000|2021-12-10 10:24:50|4366.03|4366.03|4366.03|4366.03|4366.03|4366.03|4366.03|4366.03|0
1639131910000|2021-12-10 10:25:10|4366.19|4366.19|4366.09|4366.09|4366.19|4366.19|4366.09|4366.09|0
1639131940000|2021-12-10 10:25:40|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|0
1639131960000|2021-12-10 10:26:00|4367.65|4367.65|4367.65|4367.65|4367.65|4367.65|4367.65|4367.65|0
1639131970000|2021-12-10 10:26:10|4367.56|4367.56|4367.56|4367.56|4367.56|4367.56|4367.56|4367.56|0
1639131990000|2021-12-10 10:26:30|4368.49|4368.49|4368.38|4368.38|4368.49|4368.49|4368.38|4368.38|0
1639132020000|2021-12-10 10:27:00|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|0
1639132040000|2021-12-10 10:27:20|4368.55|4368.55|4368.86|4368.86|4368.86|4368.86|4368.55|4368.55|0
1639132050000|2021-12-10 10:27:30|4368.55|4368.55|4368.55|4368.55|4368.55|4368.55|4368.55|4368.55|0
1639132060000|2021-12-10 10:27:40|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|0
1639132090000|2021-12-10 10:28:10|4368.58|4368.58|4368.58|4368.58|4368.58|4368.58|4368.58|4368.58|0
1639132110000|2021-12-10 10:28:30|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|0
1639132120000|2021-12-10 10:28:40|4368.83|4368.83|4369.14|4369.14|4369.14|4369.14|4368.83|4368.83|0
1639132130000|2021-12-10 10:28:50|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|0
1639132140000|2021-12-10 10:29:00|4368.68|4368.68|4368.85|4368.85|4368.85|4368.85|4368.68|4368.68|0
1639132190000|2021-12-10 10:29:50|4368.95|4368.95|4368.98|4368.98|4369.04|4369.04|4368.95|4368.95|0
1639132200000|2021-12-10 10:30:00|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|0
1639132210000|2021-12-10 10:30:10|4369.41|4369.41|4369.45|4369.45|4369.45|4369.45|4369.41|4369.41|0
1639132220000|2021-12-10 10:30:20|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|0
1639132270000|2021-12-10 10:31:10|4369.42|4369.42|4368.48|4368.48|4369.42|4369.42|4368.48|4368.48|0
1639132280000|2021-12-10 10:31:20|4368.66|4368.66|4367.57|4367.57|4368.66|4368.66|4367.57|4367.57|0
1639132290000|2021-12-10 10:31:30|4367.42|4367.42|4367.42|4367.42|4367.42|4367.42|4367.42|4367.42|0
1639132300000|2021-12-10 10:31:40|4367.11|4367.11|4366.17|4366.17|4367.11|4367.11|4366.17|4366.17|0
1639132310000|2021-12-10 10:31:50|4366.13|4366.13|4365.67|4365.67|4366.13|4366.13|4365.67|4365.67|0
1639132330000|2021-12-10 10:32:10|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|0
1639132340000|2021-12-10 10:32:20|4365|4365|4365.31|4365.31|4365.31|4365.31|4365|4365|0
1639132360000|2021-12-10 10:32:40|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|0
1639132380000|2021-12-10 10:33:00|4364.84|4364.84|4364.9|4364.9|4364.96|4364.96|4364.84|4364.84|0
1639132390000|2021-12-10 10:33:10|4365.53|4365.53|4365.53|4365.53|4365.84|4365.84|4365.53|4365.53|0
1639132410000|2021-12-10 10:33:30|4365.59|4365.59|4364.81|4364.81|4365.59|4365.59|4364.81|4364.81|0
1639132420000|2021-12-10 10:33:40|4364.87|4364.87|4364.81|4364.81|4364.87|4364.87|4364.81|4364.81|0
1639132450000|2021-12-10 10:34:10|4364.99|4364.99|4365.45|4365.45|4365.45|4365.45|4364.99|4364.99|0
1639132490000|2021-12-10 10:34:50|4365.54|4365.54|4365.72|4365.72|4365.72|4365.72|4365.54|4365.54|0
1639132500000|2021-12-10 10:35:00|4365.67|4365.67|4365.48|4365.48|4365.67|4365.67|4365.48|4365.48|0
1639132520000|2021-12-10 10:35:20|4365.39|4365.39|4364.67|4364.67|4365.39|4365.39|4364.67|4364.67|0
1639132540000|2021-12-10 10:35:40|4364.98|4364.98|4364.51|4364.51|4364.98|4364.98|4364.51|4364.51|0
1639132580000|2021-12-10 10:36:20|4365.13|4365.13|4365.44|4365.44|4365.44|4365.44|4365.13|4365.13|0
1639132590000|2021-12-10 10:36:30|4365.13|4365.13|4365.13|4365.13|4365.13|4365.13|4365.13|4365.13|0
1639132640000|2021-12-10 10:37:20|4365.17|4365.17|4365.17|4365.17|4365.17|4365.17|4365.17|4365.17|0
1639132680000|2021-12-10 10:38:00|4365.22|4365.22|4364.28|4364.28|4365.22|4365.22|4364.28|4364.28|0
1639132690000|2021-12-10 10:38:10|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|0
1639132700000|2021-12-10 10:38:20|4365|4365|4365.31|4365.31|4365.31|4365.31|4365|4365|0
1639132720000|2021-12-10 10:38:40|4365.19|4365.19|4365.19|4365.19|4365.19|4365.19|4365.19|4365.19|0
1639132740000|2021-12-10 10:39:00|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|0
1639132760000|2021-12-10 10:39:20|4366.13|4366.13|4365.67|4365.67|4366.13|4366.13|4365.67|4365.67|0
1639132800000|2021-12-10 10:40:00|4365.55|4365.55|4365.02|4365.02|4365.55|4365.55|4364.92|4364.92|0
1639132810000|2021-12-10 10:40:10|4364.7|4364.7|4364.83|4364.83|4365.02|4365.02|4364.7|4364.7|0
1639132830000|2021-12-10 10:40:30|4365.14|4365.14|4365.61|4365.61|4365.61|4365.61|4365.14|4365.14|0
1639132840000|2021-12-10 10:40:40|4364.98|4364.98|4365.07|4365.07|4365.07|4365.07|4364.98|4364.98|0
1639132850000|2021-12-10 10:40:50|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|0
1639132860000|2021-12-10 10:41:00|4365.42|4365.42|4365.42|4365.42|4365.42|4365.42|4365.42|4365.42|0
1639132870000|2021-12-10 10:41:10|4365.48|4365.48|4365.48|4365.48|4365.48|4365.48|4365.48|4365.48|0
1639132880000|2021-12-10 10:41:20|4365.54|4365.54|4365.72|4365.72|4365.72|4365.72|4365.54|4365.54|0
1639132930000|2021-12-10 10:42:10|4365.41|4365.41|4365.41|4365.41|4365.41|4365.41|4365.41|4365.41|0
1639132980000|2021-12-10 10:43:00|4365.57|4365.57|4365.57|4365.57|4365.57|4365.57|4365.57|4365.57|0
1639133000000|2021-12-10 10:43:20|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|0
1639133080000|2021-12-10 10:44:40|4366.06|4366.06|4365.75|4365.75|4366.06|4366.06|4365.75|4365.75|0
1639133100000|2021-12-10 10:45:00|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|0
1639133110000|2021-12-10 10:45:10|4365.38|4365.38|4365.38|4365.38|4365.38|4365.38|4365.38|4365.38|0
1639133120000|2021-12-10 10:45:20|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|0
1639133140000|2021-12-10 10:45:40|4365.49|4365.49|4365.41|4365.41|4365.49|4365.49|4365.41|4365.41|0
1639133170000|2021-12-10 10:46:10|4365.32|4365.32|4365.32|4365.32|4365.32|4365.32|4365.32|4365.32|0
1639133210000|2021-12-10 10:46:50|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|0
1639133230000|2021-12-10 10:47:10|4365.31|4365.31|4366.24|4366.24|4366.24|4366.24|4365.31|4365.31|0
1639133250000|2021-12-10 10:47:30|4366.4|4366.4|4366.55|4366.55|4366.55|4366.55|4366.4|4366.4|0
1639133260000|2021-12-10 10:47:40|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|0
1639133280000|2021-12-10 10:48:00|4366.88|4366.88|4366.61|4366.61|4366.88|4366.88|4366.46|4366.46|0
1639133300000|2021-12-10 10:48:20|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.83|4366.83|0
1639133310000|2021-12-10 10:48:30|4366.88|4366.88|4367.49|4367.49|4367.49|4367.49|4366.88|4366.88|0
1639133320000|2021-12-10 10:48:40|4367.81|4367.81|4367.81|4367.81|4367.81|4367.81|4367.81|4367.81|0
1639133340000|2021-12-10 10:49:00|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|0
1639133380000|2021-12-10 10:49:40|4367.63|4367.63|4367.63|4367.63|4367.63|4367.63|4367.63|4367.63|0
1639133390000|2021-12-10 10:49:50|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|0
1639133410000|2021-12-10 10:50:10|4367.59|4367.59|4367.44|4367.44|4367.59|4367.59|4367.44|4367.44|0
1639133420000|2021-12-10 10:50:20|4367.32|4367.32|4367.32|4367.32|4367.32|4367.32|4367.32|4367.32|0
1639133430000|2021-12-10 10:50:30|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|0
1639133440000|2021-12-10 10:50:40|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|0
1639133450000|2021-12-10 10:50:50|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|0
1639133470000|2021-12-10 10:51:10|4366.96|4366.96|4366.64|4366.64|4366.96|4366.96|4366.64|4366.64|0
1639133480000|2021-12-10 10:51:20|4366.28|4366.28|4366.28|4366.28|4366.28|4366.28|4366.28|4366.28|0
1639133530000|2021-12-10 10:52:10|4366.37|4366.37|4365.83|4365.83|4366.42|4366.42|4365.79|4365.79|0
1639133540000|2021-12-10 10:52:20|4366.02|4366.02|4365.93|4365.93|4366.02|4366.02|4365.93|4365.93|0
1639133560000|2021-12-10 10:52:40|4366.24|4366.24|4366.24|4366.24|4366.24|4366.24|4366.24|4366.24|0
1639133590000|2021-12-10 10:53:10|4366.08|4366.08|4366.51|4366.51|4366.51|4366.51|4366.08|4366.08|0
1639133610000|2021-12-10 10:53:30|4366.2|4366.2|4366.2|4366.2|4366.2|4366.2|4366.2|4366.2|0
1639133640000|2021-12-10 10:54:00|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|0
1639133680000|2021-12-10 10:54:40|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|0
1639133720000|2021-12-10 10:55:20|4366.28|4366.28|4366.28|4366.28|4366.28|4366.28|4366.28|4366.28|0
1639133770000|2021-12-10 10:56:10|4365.66|4365.66|4365.34|4365.34|4365.66|4365.66|4365.34|4365.34|0
1639133790000|2021-12-10 10:56:30|4365.04|4365.04|4364.72|4364.72|4365.04|4365.04|4364.72|4364.72|0
1639133800000|2021-12-10 10:56:40|4365.04|4365.04|4364.99|4364.99|4365.04|4365.04|4364.99|4364.99|0
1639133810000|2021-12-10 10:56:50|4364.68|4364.68|4364.36|4364.36|4364.68|4364.68|4364.36|4364.36|0
1639133860000|2021-12-10 10:57:40|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|0
1639133900000|2021-12-10 10:58:20|4364.84|4364.84|4365.19|4365.19|4365.19|4365.19|4364.84|4364.84|0
1639133970000|2021-12-10 10:59:30|4365.81|4365.81|4365.81|4365.81|4365.81|4365.81|4365.81|4365.81|0
1639133990000|2021-12-10 10:59:50|4365.91|4365.91|4366.17|4366.17|4366.17|4366.17|4365.91|4365.91|0
1639134000000|2021-12-10 11:00:00|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|0
1639134020000|2021-12-10 11:00:20|4365.87|4365.87|4365.87|4365.87|4365.87|4365.87|4365.87|4365.87|0
1639134030000|2021-12-10 11:00:30|4365.81|4365.81|4365.81|4365.81|4365.81|4365.81|4365.81|4365.81|0
1639134060000|2021-12-10 11:01:00|4365.65|4365.65|4365.81|4365.81|4365.81|4365.81|4365.65|4365.65|0
1639134070000|2021-12-10 11:01:10|4366.12|4366.12|4366.43|4366.43|4366.43|4366.43|4366.12|4366.12|0
1639134110000|2021-12-10 11:01:50|4366.62|4366.62|4367.24|4367.24|4367.24|4367.24|4366.62|4366.62|0
1639134120000|2021-12-10 11:02:00|4367.33|4367.33|4367.68|4367.68|4367.68|4367.68|4367.33|4367.33|0
1639134140000|2021-12-10 11:02:20|4367.83|4367.83|4368.08|4368.08|4368.08|4368.08|4367.83|4367.83|0
1639134150000|2021-12-10 11:02:30|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|0
1639134160000|2021-12-10 11:02:40|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|0
1639134170000|2021-12-10 11:02:50|4368.19|4368.19|4368.21|4368.21|4368.24|4368.24|4368.19|4368.19|0
1639134190000|2021-12-10 11:03:10|4368.3|4368.3|4367.68|4367.68|4368.3|4368.3|4367.68|4367.68|0
1639134200000|2021-12-10 11:03:20|4367.37|4367.37|4367.28|4367.28|4367.37|4367.37|4367.28|4367.28|0
1639134240000|2021-12-10 11:04:00|4367.24|4367.24|4367.15|4367.15|4367.24|4367.24|4367.15|4367.15|0
1639134270000|2021-12-10 11:04:30|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|0
1639134280000|2021-12-10 11:04:40|4366.65|4366.65|4366.65|4366.65|4366.65|4366.65|4366.65|4366.65|0
1639134300000|2021-12-10 11:05:00|4366.34|4366.34|4366.19|4366.19|4366.34|4366.34|4366.19|4366.19|0
1639134310000|2021-12-10 11:05:10|4364.94|4364.94|4364.63|4364.63|4364.94|4364.94|4364.63|4364.63|0
1639134320000|2021-12-10 11:05:20|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|0
1639134330000|2021-12-10 11:05:30|4364.63|4364.63|4364.85|4364.85|4364.85|4364.85|4364.63|4364.63|0
1639134340000|2021-12-10 11:05:40|4365.16|4365.16|4365.47|4365.47|4365.63|4365.63|4365.16|4365.16|0
1639134360000|2021-12-10 11:06:00|4365.53|4365.53|4365.35|4365.35|4365.53|4365.53|4365.35|4365.35|0
1639134370000|2021-12-10 11:06:10|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|0
1639134390000|2021-12-10 11:06:30|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|0
1639134400000|2021-12-10 11:06:40|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|0
1639134430000|2021-12-10 11:07:10|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|0
1639134440000|2021-12-10 11:07:20|4364.04|4364.04|4363.89|4363.89|4364.04|4364.04|4363.89|4363.89|0
1639134450000|2021-12-10 11:07:30|4363.27|4363.27|4363.27|4363.27|4363.27|4363.27|4363.27|4363.27|0
1639134460000|2021-12-10 11:07:40|4362.96|4362.96|4362.96|4362.96|4362.96|4362.96|4362.96|4362.96|0
1639134490000|2021-12-10 11:08:10|4362.02|4362.02|4362.02|4362.02|4362.02|4362.02|4362.02|4362.02|0
1639134500000|2021-12-10 11:08:20|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|0
1639134540000|2021-12-10 11:09:00|4362.02|4362.02|4362.02|4362.02|4362.02|4362.02|4362.02|4362.02|0
1639134560000|2021-12-10 11:09:20|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|0
1639134570000|2021-12-10 11:09:30|4361.31|4361.31|4360.99|4360.99|4361.31|4361.31|4360.99|4360.99|0
1639134600000|2021-12-10 11:10:00|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|0
1639134610000|2021-12-10 11:10:10|4361.41|4361.41|4361.35|4361.35|4361.41|4361.41|4361.35|4361.35|0
1639134620000|2021-12-10 11:10:20|4361.03|4361.03|4360.88|4360.88|4361.03|4361.03|4360.88|4360.88|0
1639134660000|2021-12-10 11:11:00|4361.19|4361.19|4360.88|4360.88|4361.19|4361.19|4360.88|4360.88|0
1639134670000|2021-12-10 11:11:10|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|0
1639134690000|2021-12-10 11:11:30|4361.53|4361.53|4361.58|4361.58|4361.58|4361.58|4361.27|4361.27|0
1639134720000|2021-12-10 11:12:00|4361.12|4361.12|4361.12|4361.12|4361.12|4361.12|4361.12|4361.12|0
1639134730000|2021-12-10 11:12:10|4360.96|4360.96|4361.06|4361.06|4361.06|4361.06|4360.96|4360.96|0
1639134740000|2021-12-10 11:12:20|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|0
1639134750000|2021-12-10 11:12:30|4360.34|4360.34|4360.25|4360.25|4360.34|4360.34|4360.25|4360.25|0
1639134770000|2021-12-10 11:12:50|4361.18|4361.18|4361.18|4361.18|4361.18|4361.18|4361.18|4361.18|0
1639134780000|2021-12-10 11:13:00|4361.5|4361.5|4361.59|4361.59|4361.59|4361.59|4361.5|4361.5|0
1639134790000|2021-12-10 11:13:10|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|0
1639134830000|2021-12-10 11:13:50|4361.86|4361.86|4361.86|4361.86|4361.86|4361.86|4361.86|4361.86|0
1639134840000|2021-12-10 11:14:00|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|0
1639134890000|2021-12-10 11:14:50|4362.48|4362.48|4362.48|4362.48|4362.48|4362.48|4362.48|4362.48|0
1639134900000|2021-12-10 11:15:00|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|0
1639134910000|2021-12-10 11:15:10|4362.86|4362.86|4362.23|4362.23|4362.86|4362.86|4362.23|4362.23|0
1639134920000|2021-12-10 11:15:20|4361.61|4361.61|4361.61|4361.61|4361.61|4361.61|4361.61|4361.61|0
1639134930000|2021-12-10 11:15:30|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|0
1639134940000|2021-12-10 11:15:40|4362.59|4362.59|4362.24|4362.24|4362.59|4362.59|4362.24|4362.24|0
1639134970000|2021-12-10 11:16:10|4362.39|4362.39|4362.39|4362.39|4362.39|4362.39|4362.39|4362.39|0
1639134980000|2021-12-10 11:16:20|4362.37|4362.37|4362.37|4362.37|4362.37|4362.37|4362.37|4362.37|0
1639135000000|2021-12-10 11:16:40|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|0
1639135010000|2021-12-10 11:16:50|4362.19|4362.19|4362.19|4362.19|4362.19|4362.19|4362.19|4362.19|0
1639135040000|2021-12-10 11:17:20|4362.22|4362.22|4362.19|4362.19|4362.22|4362.22|4362.19|4362.19|0
1639135050000|2021-12-10 11:17:30|4361.88|4361.88|4361.76|4361.76|4361.88|4361.88|4361.76|4361.76|0
1639135090000|2021-12-10 11:18:10|4361.61|4361.61|4361.61|4361.61|4361.61|4361.61|4361.61|4361.61|0
1639135110000|2021-12-10 11:18:30|4362.55|4362.55|4362.43|4362.43|4362.55|4362.55|4362.43|4362.43|0
1639135150000|2021-12-10 11:19:10|4362.12|4362.12|4361.62|4361.62|4362.12|4362.12|4361.62|4361.62|0
1639135170000|2021-12-10 11:19:30|4361.66|4361.66|4361.66|4361.66|4361.66|4361.66|4361.66|4361.66|0
1639135210000|2021-12-10 11:20:10|4361.35|4361.35|4361.04|4361.04|4361.35|4361.35|4361.04|4361.04|0
1639135220000|2021-12-10 11:20:20|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|0
1639135240000|2021-12-10 11:20:40|4360.76|4360.76|4360.13|4360.13|4360.76|4360.76|4360.13|4360.13|0
1639135310000|2021-12-10 11:21:50|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|0
1639135320000|2021-12-10 11:22:00|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|0
1639135340000|2021-12-10 11:22:20|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|4361.69|0
1639135350000|2021-12-10 11:22:30|4362.31|4362.31|4362.41|4362.41|4362.41|4362.41|4362.31|4362.31|0
1639135360000|2021-12-10 11:22:40|4362.17|4362.17|4362.17|4362.17|4362.17|4362.17|4362.17|4362.17|0
1639135370000|2021-12-10 11:22:50|4362.45|4362.45|4362.47|4362.47|4362.47|4362.47|4362.45|4362.45|0
1639135380000|2021-12-10 11:23:00|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|0
1639135390000|2021-12-10 11:23:10|4362.47|4362.47|4362.47|4362.47|4362.47|4362.47|4362.47|4362.47|0
1639135400000|2021-12-10 11:23:20|4362.56|4362.56|4362.84|4362.84|4362.84|4362.84|4362.38|4362.38|0
1639135410000|2021-12-10 11:23:30|4363.07|4363.07|4363.07|4363.07|4363.07|4363.07|4363.07|4363.07|0
1639135420000|2021-12-10 11:23:40|4363.7|4363.7|4362.14|4362.14|4363.7|4363.7|4362.14|4362.14|0
1639135430000|2021-12-10 11:23:50|4361.83|4361.83|4362.45|4362.45|4362.45|4362.45|4361.83|4361.83|0
1639135440000|2021-12-10 11:24:00|4362.76|4362.76|4362.45|4362.45|4362.76|4362.76|4362.45|4362.45|0
1639135460000|2021-12-10 11:24:20|4362.91|4362.91|4361.68|4361.68|4362.91|4362.91|4361.68|4361.68|0
1639135470000|2021-12-10 11:24:30|4361.66|4361.66|4361.68|4361.68|4361.68|4361.68|4361.66|4361.66|0
1639135480000|2021-12-10 11:24:40|4361.07|4361.07|4361.07|4361.07|4361.38|4361.38|4361.07|4361.07|0
1639135490000|2021-12-10 11:24:50|4361.38|4361.38|4361.65|4361.65|4361.65|4361.65|4361.38|4361.38|0
1639135510000|2021-12-10 11:25:10|4361.47|4361.47|4361.47|4361.47|4361.47|4361.47|4361.47|4361.47|0
1639135540000|2021-12-10 11:25:40|4361.28|4361.28|4361.01|4361.01|4361.28|4361.28|4361.01|4361.01|0
1639135570000|2021-12-10 11:26:10|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|0
1639135620000|2021-12-10 11:27:00|4360.64|4360.64|4361.26|4361.26|4361.26|4361.26|4360.64|4360.64|0
1639135660000|2021-12-10 11:27:40|4361.18|4361.18|4361.01|4361.01|4361.18|4361.18|4361.01|4361.01|0
1639135680000|2021-12-10 11:28:00|4360.7|4360.7|4360.73|4360.73|4360.73|4360.73|4360.7|4360.7|0
1639135700000|2021-12-10 11:28:20|4360.82|4360.82|4360.73|4360.73|4360.82|4360.82|4360.73|4360.73|0
1639135720000|2021-12-10 11:28:40|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|0
1639135730000|2021-12-10 11:28:50|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|0
1639135770000|2021-12-10 11:29:30|4360.73|4360.73|4360.61|4360.61|4360.73|4360.73|4360.61|4360.61|0
1639135780000|2021-12-10 11:29:40|4360.46|4360.46|4360.46|4360.46|4360.46|4360.46|4360.46|4360.46|0
1639135800000|2021-12-10 11:30:00|4360.77|4360.77|4360.77|4360.77|4360.77|4360.77|4360.77|4360.77|0
1639135820000|2021-12-10 11:30:20|4360.62|4360.62|4360.47|4360.47|4360.62|4360.62|4360.47|4360.47|0
1639135830000|2021-12-10 11:30:30|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|0
1639135840000|2021-12-10 11:30:40|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|0
1639135850000|2021-12-10 11:30:50|4360.56|4360.56|4360.9|4360.9|4360.9|4360.9|4360.56|4360.56|0
1639135880000|2021-12-10 11:31:20|4360.74|4360.74|4360.69|4360.69|4360.74|4360.74|4360.67|4360.67|0
1639135890000|2021-12-10 11:31:30|4360.54|4360.54|4360.23|4360.23|4360.54|4360.54|4360.23|4360.23|0
1639135900000|2021-12-10 11:31:40|4359.92|4359.92|4360.26|4360.26|4360.32|4360.32|4359.52|4359.52|0
1639135910000|2021-12-10 11:31:50|4360.57|4360.57|4360.87|4360.87|4360.87|4360.87|4360.57|4360.57|0
1639135920000|2021-12-10 11:32:00|4360.81|4360.81|4360.98|4360.98|4360.98|4360.98|4360.81|4360.81|0
1639135930000|2021-12-10 11:32:10|4361.1|4361.1|4361.1|4361.1|4361.1|4361.1|4361.1|4361.1|0
1639135940000|2021-12-10 11:32:20|4361.01|4361.01|4361.01|4361.01|4361.01|4361.01|4361.01|4361.01|0
1639135960000|2021-12-10 11:32:40|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|0
1639135970000|2021-12-10 11:32:50|4360.97|4360.97|4360.97|4360.97|4360.97|4360.97|4360.97|4360.97|0
1639136010000|2021-12-10 11:33:30|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|0
1639136030000|2021-12-10 11:33:50|4362.09|4362.09|4362.09|4362.09|4362.09|4362.09|4362.09|4362.09|0
1639136050000|2021-12-10 11:34:10|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|0
1639136060000|2021-12-10 11:34:20|4362.13|4362.13|4362.47|4362.47|4362.47|4362.47|4362.13|4362.13|0
1639136090000|2021-12-10 11:34:50|4362.62|4362.62|4362.93|4362.93|4362.93|4362.93|4362.62|4362.62|0
1639136100000|2021-12-10 11:35:00|4363.39|4363.39|4363.43|4363.43|4363.43|4363.43|4363.39|4363.39|0
1639136130000|2021-12-10 11:35:30|4363.66|4363.66|4363.66|4363.66|4363.97|4363.97|4363.66|4363.66|0
1639136160000|2021-12-10 11:36:00|4363.69|4363.69|4363.74|4363.74|4363.74|4363.74|4363.69|4363.69|0
1639136200000|2021-12-10 11:36:40|4363.58|4363.58|4363.74|4363.74|4363.74|4363.74|4363.58|4363.58|0
1639136210000|2021-12-10 11:36:50|4363.69|4363.69|4363.51|4363.51|4363.69|4363.69|4363.51|4363.51|0
1639136220000|2021-12-10 11:37:00|4363.39|4363.39|4364.02|4364.02|4364.02|4364.02|4363.08|4363.08|0
1639136240000|2021-12-10 11:37:20|4363.86|4363.86|4363.71|4363.71|4363.86|4363.86|4363.71|4363.71|0
1639136250000|2021-12-10 11:37:30|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|0
1639136260000|2021-12-10 11:37:40|4362.59|4362.59|4362.59|4362.59|4362.59|4362.59|4362.59|4362.59|0
1639136270000|2021-12-10 11:37:50|4362.67|4362.67|4362.58|4362.58|4362.67|4362.67|4362.58|4362.58|0
1639136310000|2021-12-10 11:38:30|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|0
1639136340000|2021-12-10 11:39:00|4362.17|4362.17|4361.78|4361.78|4362.17|4362.17|4361.78|4361.78|0
1639136360000|2021-12-10 11:39:20|4361.15|4361.15|4361.15|4361.15|4361.15|4361.15|4361.15|4361.15|0
1639136370000|2021-12-10 11:39:30|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|0
1639136390000|2021-12-10 11:39:50|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|0
1639136400000|2021-12-10 11:40:00|4361.6|4361.6|4361.64|4361.64|4361.64|4361.64|4361.6|4361.6|0
1639136430000|2021-12-10 11:40:30|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|0
1639136460000|2021-12-10 11:41:00|4362.27|4362.27|4362.31|4362.31|4362.31|4362.31|4362.27|4362.27|0
1639136490000|2021-12-10 11:41:30|4362.62|4362.62|4362.56|4362.56|4362.62|4362.62|4362.56|4362.56|0
1639136500000|2021-12-10 11:41:40|4362.44|4362.44|4361.51|4361.51|4362.44|4362.44|4361.51|4361.51|0
1639136510000|2021-12-10 11:41:50|4361.6|4361.6|4362.53|4362.53|4362.53|4362.53|4361.6|4361.6|0
1639136520000|2021-12-10 11:42:00|4362.85|4362.85|4362.85|4362.85|4362.85|4362.85|4362.85|4362.85|0
1639136560000|2021-12-10 11:42:40|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|0
1639136570000|2021-12-10 11:42:50|4362.59|4362.59|4362.59|4362.59|4362.59|4362.59|4362.59|4362.59|0
1639136580000|2021-12-10 11:43:00|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|0
1639136590000|2021-12-10 11:43:10|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|0
1639136620000|2021-12-10 11:43:40|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|0
1639136630000|2021-12-10 11:43:50|4363.62|4363.62|4363.62|4363.62|4363.62|4363.62|4363.62|4363.62|0
1639136640000|2021-12-10 11:44:00|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|0
1639136710000|2021-12-10 11:45:10|4363.62|4363.62|4363.62|4363.62|4363.62|4363.62|4363.62|4363.62|0
1639136740000|2021-12-10 11:45:40|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|0
1639136750000|2021-12-10 11:45:50|4363.63|4363.63|4363.63|4363.63|4363.63|4363.63|4363.63|4363.63|0
1639136760000|2021-12-10 11:46:00|4363.32|4363.32|4363.32|4363.32|4363.32|4363.32|4363.32|4363.32|0
1639136800000|2021-12-10 11:46:40|4363.63|4363.63|4364.25|4364.25|4364.25|4364.25|4363.63|4363.63|0
1639136820000|2021-12-10 11:47:00|4363.94|4363.94|4364.25|4364.25|4364.25|4364.25|4363.94|4363.94|0
1639136840000|2021-12-10 11:47:20|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|0
1639136920000|2021-12-10 11:48:40|4363.71|4363.71|4363.89|4363.89|4363.89|4363.89|4363.71|4363.71|0
1639136940000|2021-12-10 11:49:00|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|0
1639136950000|2021-12-10 11:49:10|4364.35|4364.35|4364.2|4364.2|4364.35|4364.35|4364.2|4364.2|0
1639136980000|2021-12-10 11:49:40|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|0
1639137000000|2021-12-10 11:50:00|4364.78|4364.78|4364.75|4364.75|4364.78|4364.78|4364.75|4364.75|0
1639137010000|2021-12-10 11:50:10|4364.99|4364.99|4365.11|4365.11|4365.11|4365.11|4364.99|4364.99|0
1639137020000|2021-12-10 11:50:20|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|0
1639137050000|2021-12-10 11:50:50|4364.93|4364.93|4365.55|4365.55|4365.55|4365.55|4364.93|4364.93|0
1639137060000|2021-12-10 11:51:00|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|0
1639137070000|2021-12-10 11:51:10|4365.02|4365.02|4364.84|4364.84|4365.02|4365.02|4364.84|4364.84|0
1639137090000|2021-12-10 11:51:30|4365.77|4365.77|4365.77|4365.77|4365.77|4365.77|4365.77|4365.77|0
1639137120000|2021-12-10 11:52:00|4365.66|4365.66|4365.66|4365.66|4365.66|4365.66|4365.66|4365.66|0
1639137130000|2021-12-10 11:52:10|4365.56|4365.56|4365.56|4365.56|4365.56|4365.56|4365.56|4365.56|0
1639137160000|2021-12-10 11:52:40|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|0
1639137200000|2021-12-10 11:53:20|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|0
1639137210000|2021-12-10 11:53:30|4366.25|4366.25|4366.37|4366.37|4366.37|4366.37|4366.25|4366.25|0
1639137240000|2021-12-10 11:54:00|4366.2|4366.2|4366.27|4366.27|4366.27|4366.27|4366.2|4366.2|0
1639137250000|2021-12-10 11:54:10|4365.96|4365.96|4365.96|4365.96|4365.99|4365.99|4365.96|4365.96|0
1639137260000|2021-12-10 11:54:20|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|0
1639137270000|2021-12-10 11:54:30|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|0
1639137290000|2021-12-10 11:54:50|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|0
1639137330000|2021-12-10 11:55:30|4365.55|4365.55|4365.55|4365.55|4365.55|4365.55|4365.55|4365.55|0
1639137370000|2021-12-10 11:56:10|4365.67|4365.67|4365.61|4365.61|4365.67|4365.67|4365.61|4365.61|0
1639137390000|2021-12-10 11:56:30|4366.22|4366.22|4366.37|4366.37|4366.37|4366.37|4366.22|4366.22|0
1639137410000|2021-12-10 11:56:50|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|0
1639137420000|2021-12-10 11:57:00|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|0
1639137440000|2021-12-10 11:57:20|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|0
1639137450000|2021-12-10 11:57:30|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|0
1639137490000|2021-12-10 11:58:10|4367.65|4367.65|4367.65|4367.65|4367.65|4367.65|4367.65|4367.65|0
1639137540000|2021-12-10 11:59:00|4367.83|4367.83|4367.73|4367.73|4367.83|4367.83|4367.73|4367.73|0
1639137550000|2021-12-10 11:59:10|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|0
1639137560000|2021-12-10 11:59:20|4367.04|4367.04|4367.04|4367.04|4367.04|4367.04|4367.04|4367.04|0
1639137600000|2021-12-10 12:00:00|4366.92|4366.92|4367.01|4367.01|4367.01|4367.01|4366.92|4366.92|0
1639137610000|2021-12-10 12:00:10|4366.7|4366.7|4366.03|4366.03|4366.7|4366.7|4366.03|4366.03|0
1639137620000|2021-12-10 12:00:20|4366.65|4366.65|4366.65|4366.65|4366.65|4366.65|4366.65|4366.65|0
1639137630000|2021-12-10 12:00:30|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|0
1639137650000|2021-12-10 12:00:50|4366.55|4366.55|4366.5|4366.5|4366.55|4366.55|4366.5|4366.5|0
1639137700000|2021-12-10 12:01:40|4366.03|4366.03|4366.03|4366.03|4366.03|4366.03|4366.03|4366.03|0
1639137720000|2021-12-10 12:02:00|4365.97|4365.97|4366.13|4366.13|4366.13|4366.13|4365.97|4365.97|0
1639137730000|2021-12-10 12:02:10|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.3|4366.3|0
1639137750000|2021-12-10 12:02:30|4366.3|4366.3|4366.23|4366.23|4366.3|4366.3|4366.23|4366.23|0
1639137760000|2021-12-10 12:02:40|4366.54|4366.54|4366.77|4366.77|4366.77|4366.77|4366.46|4366.46|0
1639137790000|2021-12-10 12:03:10|4366.15|4366.15|4366.33|4366.33|4366.33|4366.33|4366.15|4366.15|0
1639137800000|2021-12-10 12:03:20|4367.71|4367.71|4367.25|4367.25|4367.71|4367.71|4367.25|4367.25|0
1639137810000|2021-12-10 12:03:30|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|0
1639137840000|2021-12-10 12:04:00|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|0
1639137850000|2021-12-10 12:04:10|4368.19|4368.19|4367.46|4367.46|4368.5|4368.5|4367.46|4367.46|0
1639137860000|2021-12-10 12:04:20|4367.78|4367.78|4367.95|4367.95|4367.95|4367.95|4367.78|4367.78|0
1639137900000|2021-12-10 12:05:00|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|0
1639137910000|2021-12-10 12:05:10|4368.24|4368.24|4368.09|4368.09|4368.24|4368.24|4367.93|4367.93|0
1639137920000|2021-12-10 12:05:20|4367.99|4367.99|4367.84|4367.84|4367.99|4367.99|4367.84|4367.84|0
1639137960000|2021-12-10 12:06:00|4367.99|4367.99|4367.68|4367.68|4367.99|4367.99|4367.68|4367.68|0
1639137970000|2021-12-10 12:06:10|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|0
1639138000000|2021-12-10 12:06:40|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|0
1639138020000|2021-12-10 12:07:00|4367.53|4367.53|4367.84|4367.84|4367.84|4367.84|4367.53|4367.53|0
1639138040000|2021-12-10 12:07:20|4367.66|4367.66|4367.66|4367.66|4367.66|4367.66|4367.66|4367.66|0
1639138060000|2021-12-10 12:07:40|4367.97|4367.97|4368.09|4368.09|4368.24|4368.24|4367.97|4367.97|0
1639138070000|2021-12-10 12:07:50|4367.9|4367.9|4367.81|4367.81|4367.9|4367.9|4367.81|4367.81|0
1639138080000|2021-12-10 12:08:00|4366.85|4366.85|4366.49|4366.49|4366.85|4366.85|4366.49|4366.49|0
1639138120000|2021-12-10 12:08:40|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|0
1639138130000|2021-12-10 12:08:50|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|0
1639138140000|2021-12-10 12:09:00|4367.01|4367.01|4366.32|4366.32|4367.01|4367.01|4366.32|4366.32|0
1639138180000|2021-12-10 12:09:40|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|0
1639138190000|2021-12-10 12:09:50|4367.34|4367.34|4367.24|4367.24|4367.34|4367.34|4367.24|4367.24|0
1639138200000|2021-12-10 12:10:00|4367.4|4367.4|4367.7|4367.7|4367.7|4367.7|4367.4|4367.4|0
1639138210000|2021-12-10 12:10:10|4368.95|4368.95|4369.01|4369.01|4369.01|4369.01|4368.95|4368.95|0
1639138240000|2021-12-10 12:10:40|4368.7|4368.7|4368.7|4368.7|4368.7|4368.7|4368.7|4368.7|0
1639138260000|2021-12-10 12:11:00|4369.01|4369.01|4369.32|4369.32|4369.32|4369.32|4369.01|4369.01|0
1639138280000|2021-12-10 12:11:20|4369.27|4369.27|4369.27|4369.27|4369.27|4369.27|4369.27|4369.27|0
1639138290000|2021-12-10 12:11:30|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|0
1639138310000|2021-12-10 12:11:50|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|0
1639138320000|2021-12-10 12:12:00|4369.83|4369.83|4369.51|4369.51|4369.83|4369.83|4369.51|4369.51|0
1639138330000|2021-12-10 12:12:10|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|0
1639138340000|2021-12-10 12:12:20|4369.32|4369.32|4369.32|4369.32|4369.32|4369.32|4369.32|4369.32|0
1639138360000|2021-12-10 12:12:40|4369.01|4369.01|4368.69|4368.69|4369.01|4369.01|4368.69|4368.69|0
1639138370000|2021-12-10 12:12:50|4368.64|4368.64|4368.48|4368.48|4368.64|4368.64|4368.48|4368.48|0
1639138400000|2021-12-10 12:13:20|4368.57|4368.57|4368.42|4368.42|4368.57|4368.57|4368.42|4368.42|0
1639138450000|2021-12-10 12:14:10|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|0
1639138470000|2021-12-10 12:14:30|4368.49|4368.49|4368.49|4368.49|4368.49|4368.49|4368.49|4368.49|0
1639138480000|2021-12-10 12:14:40|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|0
1639138500000|2021-12-10 12:15:00|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|0
1639138520000|2021-12-10 12:15:20|4368.33|4368.33|4367.95|4367.95|4368.33|4368.33|4367.86|4367.86|0
1639138560000|2021-12-10 12:16:00|4367.76|4367.76|4367.36|4367.36|4367.76|4367.76|4367.36|4367.36|0
1639138570000|2021-12-10 12:16:10|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|0
1639138580000|2021-12-10 12:16:20|4367.19|4367.19|4366.95|4366.95|4367.27|4367.27|4366.95|4366.95|0
1639138590000|2021-12-10 12:16:30|4367.27|4367.27|4366.78|4366.78|4367.27|4367.27|4366.78|4366.78|0
1639138610000|2021-12-10 12:16:50|4367.09|4367.09|4367.39|4367.39|4367.39|4367.39|4367.09|4367.09|0
1639138620000|2021-12-10 12:17:00|4367.09|4367.09|4366.63|4366.63|4367.09|4367.09|4366.63|4366.63|0
1639138630000|2021-12-10 12:17:10|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|0
1639138640000|2021-12-10 12:17:20|4366.16|4366.16|4366.16|4366.16|4366.16|4366.16|4366.16|4366.16|0
1639138650000|2021-12-10 12:17:30|4365.54|4365.54|4365.54|4365.54|4365.54|4365.54|4365.54|4365.54|0
1639138670000|2021-12-10 12:17:50|4365.58|4365.58|4365.58|4365.58|4365.58|4365.58|4365.58|4365.58|0
1639138680000|2021-12-10 12:18:00|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|0
1639138690000|2021-12-10 12:18:10|4365.84|4365.84|4365.84|4365.84|4365.84|4365.84|4365.84|4365.84|0
1639138700000|2021-12-10 12:18:20|4366.15|4366.15|4366.47|4366.47|4366.47|4366.47|4366.15|4366.15|0
1639138710000|2021-12-10 12:18:30|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|0
1639138730000|2021-12-10 12:18:50|4366.63|4366.63|4366.31|4366.31|4366.63|4366.63|4366.31|4366.31|0
1639138780000|2021-12-10 12:19:40|4366.47|4366.47|4366.78|4366.78|4366.78|4366.78|4366.47|4366.47|0
1639138790000|2021-12-10 12:19:50|4366.74|4366.74|4366.7|4366.7|4366.74|4366.74|4366.7|4366.7|0
1639138810000|2021-12-10 12:20:10|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|0
1639138820000|2021-12-10 12:20:20|4366.46|4366.46|4365.47|4365.47|4366.46|4366.46|4365.47|4365.47|0
1639138850000|2021-12-10 12:20:50|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|0
1639138860000|2021-12-10 12:21:00|4364.22|4364.22|4364.22|4364.22|4364.22|4364.22|4364.22|4364.22|0
1639138890000|2021-12-10 12:21:30|4363.91|4363.91|4363.84|4363.84|4363.91|4363.91|4363.84|4363.84|0
1639138930000|2021-12-10 12:22:10|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|0
1639138940000|2021-12-10 12:22:20|4364|4364|4364.27|4364.27|4364.27|4364.27|4363.96|4363.96|0
1639138950000|2021-12-10 12:22:30|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|0
1639138990000|2021-12-10 12:23:10|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|0
1639139030000|2021-12-10 12:23:50|4365.46|4365.46|4365.46|4365.46|4365.46|4365.46|4365.46|4365.46|0
1639139050000|2021-12-10 12:24:10|4365.52|4365.52|4365.64|4365.64|4365.64|4365.64|4365.52|4365.52|0
1639139060000|2021-12-10 12:24:20|4365.02|4365.02|4365.02|4365.02|4365.02|4365.02|4365.02|4365.02|0
1639139080000|2021-12-10 12:24:40|4365.2|4365.2|4365.29|4365.29|4365.29|4365.29|4365.2|4365.2|0
1639139090000|2021-12-10 12:24:50|4365.38|4365.38|4366.31|4366.31|4366.31|4366.31|4365.38|4365.38|0
1639139140000|2021-12-10 12:25:40|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|0
1639139150000|2021-12-10 12:25:50|4366.67|4366.67|4367.29|4367.29|4367.29|4367.29|4366.67|4366.67|0
1639139160000|2021-12-10 12:26:00|4366.98|4366.98|4367.29|4367.29|4367.29|4367.29|4366.98|4366.98|0
1639139170000|2021-12-10 12:26:10|4366.98|4366.98|4366.98|4366.98|4366.98|4366.98|4366.98|4366.98|0
1639139190000|2021-12-10 12:26:30|4366.67|4366.67|4367.29|4367.29|4367.29|4367.29|4366.67|4366.67|0
1639139210000|2021-12-10 12:26:50|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|0
1639139220000|2021-12-10 12:27:00|4367.65|4367.65|4367.65|4367.65|4367.65|4367.65|4367.65|4367.65|0
1639139250000|2021-12-10 12:27:30|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|0
1639139270000|2021-12-10 12:27:50|4368.01|4368.01|4368.32|4368.32|4368.32|4368.32|4368.01|4368.01|0
1639139290000|2021-12-10 12:28:10|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|0
1639139310000|2021-12-10 12:28:30|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|0
1639139320000|2021-12-10 12:28:40|4368.31|4368.31|4368.4|4368.4|4368.4|4368.4|4368.31|4368.31|0
1639139340000|2021-12-10 12:29:00|4368.55|4368.55|4368.73|4368.73|4368.73|4368.73|4368.55|4368.55|0
1639139350000|2021-12-10 12:29:10|4369.04|4369.04|4369.1|4369.1|4369.1|4369.1|4369.04|4369.04|0
1639139360000|2021-12-10 12:29:20|4368.92|4368.92|4368.92|4368.92|4369.01|4369.01|4368.92|4368.92|0
1639139400000|2021-12-10 12:30:00|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|0
1639139420000|2021-12-10 12:30:20|4368.71|4368.71|4368.71|4368.71|4368.71|4368.71|4368.71|4368.71|0
1639139430000|2021-12-10 12:30:30|4368.39|4368.39|4368.71|4368.71|4368.71|4368.71|4368.39|4368.39|0
1639139450000|2021-12-10 12:30:50|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|0
1639139460000|2021-12-10 12:31:00|4369.11|4369.11|4368.57|4368.57|4369.2|4369.2|4368.57|4368.57|0
1639139470000|2021-12-10 12:31:10|4369.03|4369.03|4368.89|4368.89|4369.2|4369.2|4368.57|4368.57|0
1639139500000|2021-12-10 12:31:40|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|0
1639139510000|2021-12-10 12:31:50|4368.43|4368.43|4368.43|4368.43|4368.43|4368.43|4368.43|4368.43|0
1639139540000|2021-12-10 12:32:20|4368.74|4368.74|4368.43|4368.43|4368.74|4368.74|4368.43|4368.43|0
1639139550000|2021-12-10 12:32:30|4368.58|4368.58|4368.58|4368.58|4368.58|4368.58|4368.58|4368.58|0
1639139560000|2021-12-10 12:32:40|4368.89|4368.89|4369.04|4369.04|4369.04|4369.04|4368.89|4368.89|0
1639139590000|2021-12-10 12:33:10|4369.08|4369.08|4369.06|4369.06|4369.08|4369.08|4369.06|4369.06|0
1639139600000|2021-12-10 12:33:20|4368.99|4368.99|4368.94|4368.94|4368.99|4368.99|4368.94|4368.94|0
1639139620000|2021-12-10 12:33:40|4368.63|4368.63|4368.94|4368.94|4368.94|4368.94|4368.63|4368.63|0
1639139630000|2021-12-10 12:33:50|4369|4369|4369.32|4369.32|4369.32|4369.32|4369|4369|0
1639139640000|2021-12-10 12:34:00|4369.26|4369.26|4369.26|4369.26|4369.26|4369.26|4369.26|4369.26|0
1639139660000|2021-12-10 12:34:20|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|0
1639139680000|2021-12-10 12:34:40|4369.01|4369.01|4368.89|4368.89|4369.01|4369.01|4368.89|4368.89|0
1639139710000|2021-12-10 12:35:10|4368.58|4368.58|4367.8|4367.8|4368.58|4368.58|4367.8|4367.8|0
1639139720000|2021-12-10 12:35:20|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|0
1639139740000|2021-12-10 12:35:40|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|0
1639139750000|2021-12-10 12:35:50|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|0
1639139770000|2021-12-10 12:36:10|4367|4367|4367|4367|4367|4367|4367|4367|0
1639139820000|2021-12-10 12:37:00|4366.98|4366.98|4366.98|4366.98|4366.98|4366.98|4366.98|4366.98|0
1639139840000|2021-12-10 12:37:20|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|0
1639139910000|2021-12-10 12:38:30|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|0
1639139960000|2021-12-10 12:39:20|4366.8|4366.8|4366.89|4366.89|4366.89|4366.89|4366.8|4366.8|0
1639139990000|2021-12-10 12:39:50|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|0
1639140000000|2021-12-10 12:40:00|4364.7|4364.7|4364.47|4364.47|4364.7|4364.7|4364.47|4364.47|0
1639140050000|2021-12-10 12:40:50|4365.41|4365.41|4365.41|4365.41|4365.41|4365.41|4365.41|4365.41|0
1639140060000|2021-12-10 12:41:00|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|0
1639140100000|2021-12-10 12:41:40|4365.41|4365.41|4365.4|4365.4|4365.41|4365.41|4365.09|4365.09|0
1639140140000|2021-12-10 12:42:20|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|0
1639140150000|2021-12-10 12:42:30|4363.84|4363.84|4364.77|4364.77|4364.77|4364.77|4363.84|4363.84|0
1639140160000|2021-12-10 12:42:40|4364.93|4364.93|4364.62|4364.62|4364.93|4364.93|4364.62|4364.62|0
1639140170000|2021-12-10 12:42:50|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|0
1639140200000|2021-12-10 12:43:20|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|0
1639140210000|2021-12-10 12:43:30|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|0
1639140220000|2021-12-10 12:43:40|4364.77|4364.77|4364.79|4364.79|4364.79|4364.79|4364.77|4364.77|0
1639140230000|2021-12-10 12:43:50|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|0
1639140240000|2021-12-10 12:44:00|4364.86|4364.86|4364.84|4364.84|4364.86|4364.86|4364.84|4364.84|0
1639140250000|2021-12-10 12:44:10|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|0
1639140260000|2021-12-10 12:44:20|4362.94|4362.94|4362.63|4362.63|4362.94|4362.94|4362.32|4362.32|0
1639140270000|2021-12-10 12:44:30|4362.32|4362.32|4362.78|4362.78|4362.78|4362.78|4362.32|4362.32|0
1639140280000|2021-12-10 12:44:40|4363.09|4363.09|4363.14|4363.14|4363.14|4363.14|4363.09|4363.09|0
1639140290000|2021-12-10 12:44:50|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|0
1639140300000|2021-12-10 12:45:00|4363.07|4363.07|4363.05|4363.05|4363.07|4363.07|4363.05|4363.05|0
1639140310000|2021-12-10 12:45:10|4362.74|4362.74|4362.42|4362.42|4362.74|4362.74|4362.42|4362.42|0
1639140330000|2021-12-10 12:45:30|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|0
1639140360000|2021-12-10 12:46:00|4361.75|4361.75|4361.44|4361.44|4361.75|4361.75|4361.44|4361.44|0
1639140370000|2021-12-10 12:46:10|4361.29|4361.29|4361.14|4361.14|4361.29|4361.29|4361.14|4361.14|0
1639140390000|2021-12-10 12:46:30|4360.83|4360.83|4360.77|4360.77|4360.83|4360.83|4360.77|4360.77|0
1639140440000|2021-12-10 12:47:20|4360.46|4360.46|4360.46|4360.46|4360.46|4360.46|4360.46|4360.46|0
1639140480000|2021-12-10 12:48:00|4360.61|4360.61|4361.24|4361.24|4361.24|4361.24|4360.61|4360.61|0
1639140520000|2021-12-10 12:48:40|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|0
1639140550000|2021-12-10 12:49:10|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|0
1639140560000|2021-12-10 12:49:20|4360.97|4360.97|4360.97|4360.97|4360.97|4360.97|4360.97|4360.97|0
1639140570000|2021-12-10 12:49:30|4360.95|4360.95|4360.64|4360.64|4360.95|4360.95|4360.64|4360.64|0
1639140580000|2021-12-10 12:49:40|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|0
1639140590000|2021-12-10 12:49:50|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|0
1639140610000|2021-12-10 12:50:10|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|0
1639140640000|2021-12-10 12:50:40|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|0
1639140650000|2021-12-10 12:50:50|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|0
1639140680000|2021-12-10 12:51:20|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|0
1639140690000|2021-12-10 12:51:30|4359.5|4359.5|4359.41|4359.41|4359.5|4359.5|4359.41|4359.41|0
1639140710000|2021-12-10 12:51:50|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|0
1639140730000|2021-12-10 12:52:10|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|0
1639140750000|2021-12-10 12:52:30|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|0
1639140780000|2021-12-10 12:53:00|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|0
1639140800000|2021-12-10 12:53:20|4360.57|4360.57|4360.48|4360.48|4360.57|4360.57|4360.48|4360.48|0
1639140850000|2021-12-10 12:54:10|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|0
1639140860000|2021-12-10 12:54:20|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|0
1639140870000|2021-12-10 12:54:30|4360.61|4360.61|4360.61|4360.61|4360.61|4360.61|4360.61|4360.61|0
1639140880000|2021-12-10 12:54:40|4360.65|4360.65|4360.81|4360.81|4360.81|4360.81|4360.65|4360.65|0
1639140920000|2021-12-10 12:55:20|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|0
1639140930000|2021-12-10 12:55:30|4361.27|4361.27|4361.27|4361.27|4361.27|4361.27|4361.27|4361.27|0
1639140950000|2021-12-10 12:55:50|4361.43|4361.43|4361.74|4361.74|4361.74|4361.74|4361.43|4361.43|0
1639140960000|2021-12-10 12:56:00|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|0
1639140980000|2021-12-10 12:56:20|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|0
1639140990000|2021-12-10 12:56:30|4362.16|4362.16|4362.16|4362.16|4362.16|4362.16|4362.16|4362.16|0
1639141010000|2021-12-10 12:56:50|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|0
1639141020000|2021-12-10 12:57:00|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|0
1639141050000|2021-12-10 12:57:30|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|0
1639141070000|2021-12-10 12:57:50|4362.37|4362.37|4362.37|4362.37|4362.37|4362.37|4362.37|4362.37|0
1639141080000|2021-12-10 12:58:00|4362.31|4362.31|4362.22|4362.22|4362.31|4362.31|4362.16|4362.16|0
1639141090000|2021-12-10 12:58:10|4362.16|4362.16|4362.21|4362.21|4362.21|4362.21|4362.16|4362.16|0
1639141110000|2021-12-10 12:58:30|4362.26|4362.26|4362.26|4362.26|4362.26|4362.26|4362.26|4362.26|0
1639141150000|2021-12-10 12:59:10|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|0
1639141210000|2021-12-10 13:00:10|4362.39|4362.39|4362.7|4362.7|4362.7|4362.7|4362.39|4362.39|0
1639141230000|2021-12-10 13:00:30|4362.79|4362.79|4362.79|4362.79|4362.79|4362.79|4362.79|4362.79|0
1639141240000|2021-12-10 13:00:40|4362.48|4362.48|4362.01|4362.01|4362.48|4362.48|4362.01|4362.01|0
1639141250000|2021-12-10 13:00:50|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|0
1639141350000|2021-12-10 13:02:30|4362.39|4362.39|4362.39|4362.39|4362.39|4362.39|4362.39|4362.39|0
1639141380000|2021-12-10 13:03:00|4362.34|4362.34|4361.79|4361.79|4362.34|4362.34|4361.79|4361.79|0
1639141420000|2021-12-10 13:03:40|4361.67|4361.67|4361.67|4361.67|4361.67|4361.67|4361.67|4361.67|0
1639141450000|2021-12-10 13:04:10|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|0
1639141480000|2021-12-10 13:04:40|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|0
1639141510000|2021-12-10 13:05:10|4361.72|4361.72|4361.72|4361.72|4361.72|4361.72|4361.72|4361.72|0
1639141520000|2021-12-10 13:05:20|4361.57|4361.57|4361.57|4361.57|4361.57|4361.57|4361.57|4361.57|0
1639141550000|2021-12-10 13:05:50|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|0
1639141560000|2021-12-10 13:06:00|4361.49|4361.49|4361.55|4361.55|4361.61|4361.61|4361.49|4361.49|0
1639141570000|2021-12-10 13:06:10|4360.62|4360.62|4360.3|4360.3|4360.62|4360.62|4360.3|4360.3|0
1639141580000|2021-12-10 13:06:20|4360.21|4360.21|4360.08|4360.08|4360.21|4360.21|4360.08|4360.08|0
1639141590000|2021-12-10 13:06:30|4359.92|4359.92|4359.92|4359.92|4359.92|4359.92|4359.92|4359.92|0
1639141600000|2021-12-10 13:06:40|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|0
1639141610000|2021-12-10 13:06:50|4360.24|4360.24|4360.24|4360.24|4360.24|4360.24|4360.24|4360.24|0
1639141620000|2021-12-10 13:07:00|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|0
1639141640000|2021-12-10 13:07:20|4359.93|4359.93|4358.87|4358.87|4359.93|4359.93|4358.2|4358.2|0
1639141650000|2021-12-10 13:07:30|4359.18|4359.18|4359.18|4359.18|4359.18|4359.18|4359.18|4359.18|0
1639141690000|2021-12-10 13:08:10|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|0
1639141740000|2021-12-10 13:09:00|4358.62|4358.62|4358.62|4358.62|4358.62|4358.62|4358.62|4358.62|0
1639141760000|2021-12-10 13:09:20|4358.93|4358.93|4359.31|4359.31|4359.47|4359.47|4358.93|4358.93|0
1639141780000|2021-12-10 13:09:40|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|0
1639141790000|2021-12-10 13:09:50|4359.37|4359.37|4359.37|4359.37|4359.37|4359.37|4359.37|4359.37|0
1639141800000|2021-12-10 13:10:00|4359.69|4359.69|4359.69|4359.69|4359.69|4359.69|4359.69|4359.69|0
1639141810000|2021-12-10 13:10:10|4359.57|4359.57|4359.57|4359.57|4359.57|4359.57|4359.57|4359.57|0
1639141860000|2021-12-10 13:11:00|4359.42|4359.42|4359.42|4359.42|4359.42|4359.42|4359.42|4359.42|0
1639141870000|2021-12-10 13:11:10|4359.57|4359.57|4359.57|4359.57|4359.57|4359.57|4359.57|4359.57|0
1639141880000|2021-12-10 13:11:20|4359.42|4359.42|4359.42|4359.42|4359.42|4359.42|4359.42|4359.42|0
1639141930000|2021-12-10 13:12:10|4359.57|4359.57|4358.94|4358.94|4359.57|4359.57|4358.94|4358.94|0
1639141950000|2021-12-10 13:12:30|4358.64|4358.64|4357.39|4357.39|4358.64|4358.64|4357.39|4357.39|0
1639141960000|2021-12-10 13:12:40|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|0
1639141980000|2021-12-10 13:13:00|4357.63|4357.63|4356.98|4356.98|4357.63|4357.63|4356.98|4356.98|0
1639142030000|2021-12-10 13:13:50|4357.29|4357.29|4357.6|4357.6|4357.6|4357.6|4357.29|4357.29|0
1639142060000|2021-12-10 13:14:20|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|0
1639142070000|2021-12-10 13:14:30|4357.6|4357.6|4357.6|4357.6|4357.6|4357.6|4357.6|4357.6|0
1639142100000|2021-12-10 13:15:00|4357.56|4357.56|4357.87|4357.87|4357.87|4357.87|4357.56|4357.56|0
1639142140000|2021-12-10 13:15:40|4357.56|4357.56|4357.56|4357.56|4357.56|4357.56|4357.56|4357.56|0
1639142150000|2021-12-10 13:15:50|4357.47|4357.47|4357.47|4357.47|4357.47|4357.47|4357.47|4357.47|0
1639142170000|2021-12-10 13:16:10|4357.53|4357.53|4357.47|4357.47|4357.53|4357.53|4357.47|4357.47|0
1639142190000|2021-12-10 13:16:30|4357.63|4357.63|4357.93|4357.93|4357.93|4357.93|4357.63|4357.63|0
1639142210000|2021-12-10 13:16:50|4357.62|4357.62|4357.31|4357.31|4357.62|4357.62|4357|4357|0
1639142280000|2021-12-10 13:18:00|4357.24|4357.24|4357.24|4357.24|4357.24|4357.24|4357.24|4357.24|0
1639142290000|2021-12-10 13:18:10|4357.33|4357.33|4357.33|4357.33|4357.33|4357.33|4357.33|4357.33|0
1639142300000|2021-12-10 13:18:20|4357.09|4357.09|4356.47|4356.47|4357.09|4357.09|4356.47|4356.47|0
1639142310000|2021-12-10 13:18:30|4356.78|4356.78|4356.78|4356.78|4356.78|4356.78|4356.78|4356.78|0
1639142340000|2021-12-10 13:19:00|4356.87|4356.87|4356.87|4356.87|4356.87|4356.87|4356.87|4356.87|0
1639142350000|2021-12-10 13:19:10|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|0
1639142390000|2021-12-10 13:19:50|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|0
1639142410000|2021-12-10 13:20:10|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|0
1639142420000|2021-12-10 13:20:20|4356.25|4356.25|4355.16|4355.16|4356.25|4356.25|4355.16|4355.16|0
1639142450000|2021-12-10 13:20:50|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|0
1639142460000|2021-12-10 13:21:00|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|0
1639142480000|2021-12-10 13:21:20|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|0
1639142490000|2021-12-10 13:21:30|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|0
1639142550000|2021-12-10 13:22:30|4353.82|4353.82|4353.82|4353.82|4353.82|4353.82|4353.82|4353.82|0
1639142570000|2021-12-10 13:22:50|4353.91|4353.91|4353.91|4353.91|4353.91|4353.91|4353.91|4353.91|0
1639142590000|2021-12-10 13:23:10|4354.06|4354.06|4353.53|4353.53|4354.06|4354.06|4353.53|4353.53|0
1639142610000|2021-12-10 13:23:30|4353.68|4353.68|4353.77|4353.77|4353.77|4353.77|4353.68|4353.68|0
1639142640000|2021-12-10 13:24:00|4353.96|4353.96|4353.08|4353.08|4353.96|4353.96|4352.93|4352.93|0
1639142650000|2021-12-10 13:24:10|4353.4|4353.4|4353.71|4353.71|4353.71|4353.71|4353.4|4353.4|0
1639142670000|2021-12-10 13:24:30|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|0
1639142690000|2021-12-10 13:24:50|4353.52|4353.52|4353.21|4353.21|4353.52|4353.52|4352.9|4352.9|0
1639142700000|2021-12-10 13:25:00|4353.3|4353.3|4353.93|4353.93|4353.93|4353.93|4353.3|4353.3|0
1639142710000|2021-12-10 13:25:10|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|0
1639142730000|2021-12-10 13:25:30|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|0
1639142760000|2021-12-10 13:26:00|4354.08|4354.08|4354.71|4354.71|4354.71|4354.71|4354.08|4354.08|0
1639142770000|2021-12-10 13:26:10|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|0
1639142780000|2021-12-10 13:26:20|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|0
1639142810000|2021-12-10 13:26:50|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|4353.77|4353.77|0
1639142820000|2021-12-10 13:27:00|4354.39|4354.39|4354.39|4354.39|4354.39|4354.39|4354.39|4354.39|0
1639142840000|2021-12-10 13:27:20|4354.2|4354.2|4354.2|4354.2|4354.2|4354.2|4354.2|4354.2|0
1639142880000|2021-12-10 13:28:00|4354.82|4354.82|4355.6|4355.6|4355.6|4355.6|4354.82|4354.82|0
1639142910000|2021-12-10 13:28:30|4355.91|4355.91|4356.23|4356.23|4356.23|4356.23|4355.91|4355.91|0
1639142940000|2021-12-10 13:29:00|4355.29|4355.29|4355.29|4355.29|4355.29|4355.29|4355.29|4355.29|0
1639142950000|2021-12-10 13:29:10|4355.23|4355.23|4355.35|4355.35|4355.35|4355.35|4355.23|4355.23|0
1639142970000|2021-12-10 13:29:30|4355.04|4355.04|4355.66|4355.66|4355.66|4355.66|4355.04|4355.04|0
1639142980000|2021-12-10 13:29:40|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|0
1639143000000|2021-12-10 13:30:00|4355.35|4355.35|4354.69|4354.69|4355.53|4355.53|4353.34|4353.34|0
1639143010000|2021-12-10 13:30:10|4355.31|4355.31|4356.35|4356.35|4356.67|4356.67|4355.31|4355.31|0
1639143020000|2021-12-10 13:30:20|4355.74|4355.74|4355.79|4355.79|4355.81|4355.81|4355.74|4355.74|0
1639143030000|2021-12-10 13:30:30|4355.94|4355.94|4356.06|4356.06|4356.12|4356.12|4355.94|4355.94|0
1639143040000|2021-12-10 13:30:40|4356.69|4356.69|4356.81|4356.81|4356.81|4356.81|4356.69|4356.69|0
1639143050000|2021-12-10 13:30:50|4357.12|4357.12|4357.26|4357.26|4357.29|4357.29|4357.12|4357.12|0
1639143060000|2021-12-10 13:31:00|4357.08|4357.08|4354.75|4354.75|4357.08|4357.08|4354.75|4354.75|0
1639143070000|2021-12-10 13:31:10|4354.71|4354.71|4354.65|4354.65|4354.75|4354.75|4354.65|4354.65|0
1639143080000|2021-12-10 13:31:20|4354.68|4354.68|4353.43|4353.43|4354.68|4354.68|4353.43|4353.43|0
1639143090000|2021-12-10 13:31:30|4353.49|4353.49|4353.49|4353.49|4353.49|4353.49|4353.49|4353.49|0
1639143100000|2021-12-10 13:31:40|4353.17|4353.17|4353.17|4353.17|4353.17|4353.17|4353.17|4353.17|0
1639143110000|2021-12-10 13:31:50|4352.71|4352.71|4352.87|4352.87|4352.87|4352.87|4352.71|4352.71|0
1639143120000|2021-12-10 13:32:00|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|0
1639143130000|2021-12-10 13:32:10|4353.76|4353.76|4353.25|4353.25|4353.87|4353.87|4353.25|4353.25|0
1639143140000|2021-12-10 13:32:20|4352.31|4352.31|4352.31|4352.31|4352.31|4352.31|4352.31|4352.31|0
1639143150000|2021-12-10 13:32:30|4352|4352|4352|4352|4352|4352|4352|4352|0
1639143160000|2021-12-10 13:32:40|4352.94|4352.94|4353.25|4353.25|4353.25|4353.25|4352.94|4352.94|0
1639143180000|2021-12-10 13:33:00|4354.18|4354.18|4354.18|4354.18|4354.18|4354.18|4354.18|4354.18|0
1639143190000|2021-12-10 13:33:10|4354.36|4354.36|4354.3|4354.3|4354.45|4354.45|4354.3|4354.3|0
1639143200000|2021-12-10 13:33:20|4354.45|4354.45|4354.14|4354.14|4354.45|4354.45|4354.14|4354.14|0
1639143210000|2021-12-10 13:33:30|4354.08|4354.08|4354.39|4354.39|4354.39|4354.39|4353.76|4353.76|0
1639143230000|2021-12-10 13:33:50|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|0
1639143240000|2021-12-10 13:34:00|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|0
1639143250000|2021-12-10 13:34:10|4353.78|4353.78|4353.96|4353.96|4354.02|4354.02|4353.78|4353.78|0
1639143260000|2021-12-10 13:34:20|4354.59|4354.59|4354.59|4354.59|4354.59|4354.59|4354.59|4354.59|0
1639143270000|2021-12-10 13:34:30|4354.9|4354.9|4354.92|4354.92|4354.92|4354.92|4354.9|4354.9|0
1639143280000|2021-12-10 13:34:40|4355.55|4355.55|4355.24|4355.24|4355.55|4355.55|4355.24|4355.24|0
1639143300000|2021-12-10 13:35:00|4355.42|4355.42|4354.6|4354.6|4355.54|4355.54|4354.6|4354.6|0
1639143310000|2021-12-10 13:35:10|4354.63|4354.63|4354.63|4354.63|4354.63|4354.63|4354.63|4354.63|0
1639143320000|2021-12-10 13:35:20|4354.31|4354.31|4354.31|4354.31|4354.31|4354.31|4354.31|4354.31|0
1639143330000|2021-12-10 13:35:30|4354|4354|4353.38|4353.38|4354|4354|4353.38|4353.38|0
1639143350000|2021-12-10 13:35:50|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|0
1639143360000|2021-12-10 13:36:00|4353.38|4353.38|4353.38|4353.38|4353.38|4353.38|4353.38|4353.38|0
1639143370000|2021-12-10 13:36:10|4353.5|4353.5|4353.5|4353.5|4353.5|4353.5|4353.5|4353.5|0
1639143380000|2021-12-10 13:36:20|4353.38|4353.38|4353.38|4353.38|4353.38|4353.38|4353.38|4353.38|0
1639143410000|2021-12-10 13:36:50|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|0
1639143420000|2021-12-10 13:37:00|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|0
1639143430000|2021-12-10 13:37:10|4355.1|4355.1|4355.25|4355.25|4355.25|4355.25|4355.1|4355.1|0
1639143440000|2021-12-10 13:37:20|4355.31|4355.31|4355|4355|4355.31|4355.31|4355|4355|0
1639143460000|2021-12-10 13:37:40|4355.31|4355.31|4355.31|4355.31|4355.31|4355.31|4355.31|4355.31|0
1639143490000|2021-12-10 13:38:10|4355.93|4355.93|4355.62|4355.62|4355.93|4355.93|4355.31|4355.31|0
1639143500000|2021-12-10 13:38:20|4355.54|4355.54|4355.54|4355.54|4355.54|4355.54|4355.54|4355.54|0
1639143590000|2021-12-10 13:39:50|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|0
1639143610000|2021-12-10 13:40:10|4356.16|4356.16|4355.85|4355.85|4356.16|4356.16|4355.54|4355.54|0
1639143620000|2021-12-10 13:40:20|4355.96|4355.96|4355.9|4355.9|4355.96|4355.96|4355.9|4355.9|0
1639143660000|2021-12-10 13:41:00|4356.53|4356.53|4356.53|4356.53|4356.53|4356.53|4356.53|4356.53|0
1639143690000|2021-12-10 13:41:30|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|0
1639143700000|2021-12-10 13:41:40|4356.94|4356.94|4357.25|4357.25|4357.25|4357.25|4356.94|4356.94|0
1639143710000|2021-12-10 13:41:50|4357.33|4357.33|4358.76|4358.76|4358.76|4358.76|4357.33|4357.33|0
1639143720000|2021-12-10 13:42:00|4359.07|4359.07|4359.63|4359.63|4359.63|4359.63|4359.01|4359.01|0
1639143760000|2021-12-10 13:42:40|4360.26|4360.26|4360.57|4360.57|4360.57|4360.57|4360.26|4360.26|0
1639143770000|2021-12-10 13:42:50|4361.19|4361.19|4361.47|4361.47|4361.62|4361.62|4361.19|4361.19|0
1639143780000|2021-12-10 13:43:00|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|4361.47|4361.47|0
1639143800000|2021-12-10 13:43:20|4361.44|4361.44|4361.44|4361.44|4361.44|4361.44|4361.44|4361.44|0
1639143810000|2021-12-10 13:43:30|4361.75|4361.75|4362.06|4362.06|4362.06|4362.06|4361.75|4361.75|0
1639143820000|2021-12-10 13:43:40|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|0
1639143830000|2021-12-10 13:43:50|4362.18|4362.18|4362.26|4362.26|4362.26|4362.26|4362.18|4362.18|0
1639143840000|2021-12-10 13:44:00|4362.08|4362.08|4362.08|4362.08|4362.08|4362.08|4362.08|4362.08|0
1639143860000|2021-12-10 13:44:20|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|0
1639143870000|2021-12-10 13:44:30|4362.61|4362.61|4362.61|4362.61|4362.61|4362.61|4362.61|4362.61|0
1639143880000|2021-12-10 13:44:40|4362.92|4362.92|4363.24|4363.24|4363.24|4363.24|4362.92|4362.92|0
1639143890000|2021-12-10 13:44:50|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|0
1639143900000|2021-12-10 13:45:00|4362.46|4362.46|4361.59|4361.59|4362.46|4362.46|4361.53|4361.53|0
1639143910000|2021-12-10 13:45:10|4361.27|4361.27|4361.27|4361.27|4361.27|4361.27|4361.27|4361.27|0
1639143930000|2021-12-10 13:45:30|4361.18|4361.18|4361.18|4361.18|4361.18|4361.18|4361.18|4361.18|0
1639143940000|2021-12-10 13:45:40|4361|4361|4361.24|4361.24|4361.24|4361.24|4361|4361|0
1639143950000|2021-12-10 13:45:50|4361.36|4361.36|4361.48|4361.48|4361.48|4361.48|4361.36|4361.36|0
1639143990000|2021-12-10 13:46:30|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|0
1639144010000|2021-12-10 13:46:50|4361.5|4361.5|4361.61|4361.61|4361.61|4361.61|4361.5|4361.5|0
1639144030000|2021-12-10 13:47:10|4361.93|4361.93|4362.24|4362.24|4362.24|4362.24|4361.93|4361.93|0
1639144070000|2021-12-10 13:47:50|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|0
1639144080000|2021-12-10 13:48:00|4361.9|4361.9|4361.9|4361.9|4361.9|4361.9|4361.9|4361.9|0
1639144120000|2021-12-10 13:48:40|4362.14|4362.14|4362.2|4362.2|4362.2|4362.2|4362.14|4362.14|0
1639144130000|2021-12-10 13:48:50|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|0
1639144160000|2021-12-10 13:49:20|4362.2|4362.2|4362.1|4362.1|4362.2|4362.2|4362.1|4362.1|0
1639144180000|2021-12-10 13:49:40|4362.42|4362.42|4362.73|4362.73|4362.73|4362.73|4362.42|4362.42|0
1639144190000|2021-12-10 13:49:50|4362.66|4362.66|4362.47|4362.47|4362.66|4362.66|4362.47|4362.47|0
1639144210000|2021-12-10 13:50:10|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|0
1639144240000|2021-12-10 13:50:40|4362.61|4362.61|4362.92|4362.92|4362.92|4362.92|4362.61|4362.61|0
1639144270000|2021-12-10 13:51:10|4362.98|4362.98|4362.5|4362.5|4363.13|4363.13|4362.5|4362.5|0
1639144280000|2021-12-10 13:51:20|4362.55|4362.55|4363.05|4363.05|4363.05|4363.05|4362.55|4362.55|0
1639144290000|2021-12-10 13:51:30|4363.36|4363.36|4363.36|4363.36|4363.36|4363.36|4363.36|4363.36|0
1639144310000|2021-12-10 13:51:50|4363.4|4363.4|4363.4|4363.4|4363.4|4363.4|4363.4|4363.4|0
1639144320000|2021-12-10 13:52:00|4363.36|4363.36|4363.36|4363.36|4363.36|4363.36|4363.36|4363.36|0
1639144330000|2021-12-10 13:52:10|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|4362.97|4362.97|0
1639144350000|2021-12-10 13:52:30|4363.09|4363.09|4363.09|4363.09|4363.09|4363.09|4363.09|4363.09|0
1639144400000|2021-12-10 13:53:20|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|0
1639144410000|2021-12-10 13:53:30|4362.73|4362.73|4362.73|4362.73|4362.73|4362.73|4362.73|4362.73|0
1639144420000|2021-12-10 13:53:40|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|0
1639144430000|2021-12-10 13:53:50|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|0
1639144440000|2021-12-10 13:54:00|4363.44|4363.44|4363.59|4363.59|4363.59|4363.59|4363.28|4363.28|0
1639144470000|2021-12-10 13:54:30|4364.69|4364.69|4365.04|4365.04|4365.04|4365.04|4364.69|4364.69|0
1639144490000|2021-12-10 13:54:50|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|0
1639144500000|2021-12-10 13:55:00|4365.04|4365.04|4365.04|4365.04|4365.04|4365.04|4365.04|4365.04|0
1639144510000|2021-12-10 13:55:10|4365.13|4365.13|4365.13|4365.13|4365.13|4365.13|4365.13|4365.13|0
1639144520000|2021-12-10 13:55:20|4365.45|4365.45|4365.45|4365.45|4365.45|4365.45|4365.45|4365.45|0
1639144540000|2021-12-10 13:55:40|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|0
1639144550000|2021-12-10 13:55:50|4365.46|4365.46|4365.47|4365.47|4365.53|4365.53|4365.46|4365.46|0
1639144590000|2021-12-10 13:56:30|4365.6|4365.6|4364.97|4364.97|4365.6|4365.6|4364.66|4364.66|0
1639144640000|2021-12-10 13:57:20|4364.88|4364.88|4364.88|4364.88|4364.88|4364.88|4364.88|4364.88|0
1639144650000|2021-12-10 13:57:30|4365.19|4365.19|4365.19|4365.19|4365.19|4365.19|4365.19|4365.19|0
1639144660000|2021-12-10 13:57:40|4365.5|4365.5|4365.5|4365.5|4365.5|4365.5|4365.5|4365.5|0
1639144670000|2021-12-10 13:57:50|4365.69|4365.69|4365.69|4365.69|4365.69|4365.69|4365.69|4365.69|0
1639144680000|2021-12-10 13:58:00|4365.77|4365.77|4365.77|4365.77|4365.77|4365.77|4365.77|4365.77|0
1639144690000|2021-12-10 13:58:10|4366.39|4366.39|4366.39|4366.39|4366.39|4366.39|4366.39|4366.39|0
1639144700000|2021-12-10 13:58:20|4366.08|4366.08|4365.95|4365.95|4366.08|4366.08|4365.95|4365.95|0
1639144740000|2021-12-10 13:59:00|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|0
1639144760000|2021-12-10 13:59:20|4365.17|4365.17|4365.17|4365.17|4365.17|4365.17|4365.17|4365.17|0
1639144770000|2021-12-10 13:59:30|4364.98|4364.98|4364.85|4364.85|4364.98|4364.98|4364.85|4364.85|0
1639144780000|2021-12-10 13:59:40|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|0
1639144800000|2021-12-10 14:00:00|4365.78|4365.78|4365.47|4365.47|4365.78|4365.78|4365.47|4365.47|0
1639144810000|2021-12-10 14:00:10|4364.84|4364.84|4364.36|4364.36|4364.84|4364.84|4364.36|4364.36|0
1639144820000|2021-12-10 14:00:20|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|4364.08|4364.08|0
1639144840000|2021-12-10 14:00:40|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|0
1639144850000|2021-12-10 14:00:50|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|0
1639144860000|2021-12-10 14:01:00|4364.45|4364.45|4364.45|4364.45|4364.45|4364.45|4364.45|4364.45|0
1639144870000|2021-12-10 14:01:10|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|0
1639144880000|2021-12-10 14:01:20|4364.34|4364.34|4364.65|4364.65|4364.65|4364.65|4364.34|4364.34|0
1639144890000|2021-12-10 14:01:30|4364.5|4364.5|4364.81|4364.81|4364.81|4364.81|4364.5|4364.5|0
1639144920000|2021-12-10 14:02:00|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|0
1639144930000|2021-12-10 14:02:10|4365.11|4365.11|4365.01|4365.01|4365.25|4365.25|4365.01|4365.01|0
1639144940000|2021-12-10 14:02:20|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|0
1639144950000|2021-12-10 14:02:30|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|0
1639144960000|2021-12-10 14:02:40|4364.46|4364.46|4364.46|4364.46|4364.46|4364.46|4364.46|4364.46|0
1639144970000|2021-12-10 14:02:50|4364.52|4364.52|4364.58|4364.58|4364.58|4364.58|4364.52|4364.52|0
1639144980000|2021-12-10 14:03:00|4364.52|4364.52|4364.52|4364.52|4364.52|4364.52|4364.52|4364.52|0
1639145000000|2021-12-10 14:03:20|4365.14|4365.14|4365.3|4365.3|4365.3|4365.3|4365.14|4365.14|0
1639145010000|2021-12-10 14:03:30|4365.34|4365.34|4366.59|4366.59|4366.59|4366.59|4365.34|4365.34|0
1639145020000|2021-12-10 14:03:40|4367.06|4367.06|4366.96|4366.96|4367.06|4367.06|4366.96|4366.96|0
1639145040000|2021-12-10 14:04:00|4367|4367|4367.07|4367.07|4367.16|4367.16|4367|4367|0
1639145060000|2021-12-10 14:04:20|4367.17|4367.17|4366.85|4366.85|4367.17|4367.17|4366.85|4366.85|0
1639145080000|2021-12-10 14:04:40|4366.7|4366.7|4366.39|4366.39|4366.7|4366.7|4366.39|4366.39|0
1639145090000|2021-12-10 14:04:50|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|0
1639145110000|2021-12-10 14:05:10|4366.2|4366.2|4366.2|4366.2|4366.2|4366.2|4366.2|4366.2|0
1639145160000|2021-12-10 14:06:00|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|0
1639145190000|2021-12-10 14:06:30|4366.46|4366.46|4366.3|4366.3|4366.46|4366.46|4366.3|4366.3|0
1639145220000|2021-12-10 14:07:00|4366.26|4366.26|4366.58|4366.58|4366.58|4366.58|4366.26|4366.26|0
1639145270000|2021-12-10 14:07:50|4366.26|4366.26|4366.26|4366.26|4366.26|4366.26|4366.26|4366.26|0
1639145280000|2021-12-10 14:08:00|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|0
1639145300000|2021-12-10 14:08:20|4365.64|4365.64|4365.48|4365.48|4365.64|4365.64|4365.48|4365.48|0
1639145340000|2021-12-10 14:09:00|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|0
1639145380000|2021-12-10 14:09:40|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|0
1639145400000|2021-12-10 14:10:00|4364.55|4364.55|4364.51|4364.51|4364.55|4364.55|4364.51|4364.51|0
1639145410000|2021-12-10 14:10:10|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|0
1639145420000|2021-12-10 14:10:20|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|0
1639145430000|2021-12-10 14:10:30|4363.61|4363.61|4363.61|4363.61|4363.61|4363.61|4363.61|4363.61|0
1639145460000|2021-12-10 14:11:00|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|0
1639145470000|2021-12-10 14:11:10|4364.23|4364.23|4364.23|4364.23|4364.23|4364.23|4364.23|4364.23|0
1639145510000|2021-12-10 14:11:50|4364.55|4364.55|4364.73|4364.73|4364.73|4364.73|4364.55|4364.55|0
1639145520000|2021-12-10 14:12:00|4364.82|4364.82|4365.82|4365.82|4365.82|4365.82|4364.82|4364.82|0
1639145530000|2021-12-10 14:12:10|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|0
1639145570000|2021-12-10 14:12:50|4365.57|4365.57|4365.57|4365.57|4365.57|4365.57|4365.57|4365.57|0
1639145580000|2021-12-10 14:13:00|4365.89|4365.89|4366.33|4366.33|4366.33|4366.33|4365.89|4365.89|0
1639145590000|2021-12-10 14:13:10|4366.43|4366.43|4366.74|4366.74|4366.74|4366.74|4366.43|4366.43|0
1639145620000|2021-12-10 14:13:40|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|0
1639145670000|2021-12-10 14:14:30|4366.47|4366.47|4366.35|4366.35|4366.47|4366.47|4366.35|4366.35|0
1639145680000|2021-12-10 14:14:40|4365.72|4365.72|4366.66|4366.66|4366.66|4366.66|4365.72|4365.72|0
1639145690000|2021-12-10 14:14:50|4366.84|4366.84|4366.64|4366.64|4366.96|4366.96|4366.64|4366.64|0
1639145700000|2021-12-10 14:15:00|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|0
1639145710000|2021-12-10 14:15:10|4366.38|4366.38|4365.75|4365.75|4366.38|4366.38|4365.75|4365.75|0
1639145730000|2021-12-10 14:15:30|4365.85|4365.85|4365.69|4365.69|4365.85|4365.85|4365.69|4365.69|0
1639145760000|2021-12-10 14:16:00|4365.72|4365.72|4365.74|4365.74|4365.74|4365.74|4365.72|4365.72|0
1639145780000|2021-12-10 14:16:20|4365.43|4365.43|4365.12|4365.12|4365.43|4365.43|4365.12|4365.12|0
1639145790000|2021-12-10 14:16:30|4365.43|4365.43|4365.43|4365.43|4365.43|4365.43|4365.43|4365.43|0
1639145800000|2021-12-10 14:16:40|4365.4|4365.4|4365.62|4365.62|4365.72|4365.72|4365.4|4365.4|0
1639145810000|2021-12-10 14:16:50|4365.94|4365.94|4365.62|4365.62|4365.94|4365.94|4365.62|4365.62|0
1639145830000|2021-12-10 14:17:10|4365.58|4365.58|4364.97|4364.97|4365.58|4365.58|4364.97|4364.97|0
1639145840000|2021-12-10 14:17:20|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|0
1639145870000|2021-12-10 14:17:50|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|0
1639145880000|2021-12-10 14:18:00|4364.99|4364.99|4365.03|4365.03|4365.15|4365.15|4364.99|4364.99|0
1639145900000|2021-12-10 14:18:20|4364.72|4364.72|4364.66|4364.66|4364.72|4364.72|4364.66|4364.66|0
1639145910000|2021-12-10 14:18:30|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|0
1639145920000|2021-12-10 14:18:40|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|0
1639145970000|2021-12-10 14:19:30|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|0
1639146010000|2021-12-10 14:20:10|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|0
1639146020000|2021-12-10 14:20:20|4364.53|4364.53|4364.26|4364.26|4364.53|4364.53|4364.26|4364.26|0
1639146030000|2021-12-10 14:20:30|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|0
1639146070000|2021-12-10 14:21:10|4363.77|4363.77|4363.77|4363.77|4363.77|4363.77|4363.77|4363.77|0
1639146080000|2021-12-10 14:21:20|4363.73|4363.73|4363.9|4363.9|4363.9|4363.9|4363.73|4363.73|0
1639146090000|2021-12-10 14:21:30|4364.02|4364.02|4364.64|4364.64|4364.64|4364.64|4364.02|4364.02|0
1639146110000|2021-12-10 14:21:50|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|0
1639146120000|2021-12-10 14:22:00|4365.02|4365.02|4365.02|4365.02|4365.02|4365.02|4365.02|4365.02|0
1639146170000|2021-12-10 14:22:50|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|0
1639146190000|2021-12-10 14:23:10|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|0
1639146220000|2021-12-10 14:23:40|4364.63|4364.63|4364.72|4364.72|4364.72|4364.72|4364.63|4364.63|0
1639146230000|2021-12-10 14:23:50|4365.03|4365.03|4364.09|4364.09|4365.03|4365.03|4364.09|4364.09|0
1639146240000|2021-12-10 14:24:00|4364.21|4364.21|4364.27|4364.27|4364.27|4364.27|4364.21|4364.21|0
1639146260000|2021-12-10 14:24:20|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|0
1639146280000|2021-12-10 14:24:40|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|0
1639146290000|2021-12-10 14:24:50|4364.46|4364.46|4364.46|4364.46|4364.46|4364.46|4364.46|4364.46|0
1639146300000|2021-12-10 14:25:00|4364.52|4364.52|4364.52|4364.52|4364.52|4364.52|4364.52|4364.52|0
1639146320000|2021-12-10 14:25:20|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|0
1639146330000|2021-12-10 14:25:30|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|0
1639146340000|2021-12-10 14:25:40|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|0
1639146370000|2021-12-10 14:26:10|4365.52|4365.52|4365.2|4365.2|4365.52|4365.52|4365.2|4365.2|0
1639146390000|2021-12-10 14:26:30|4364.89|4364.89|4365.2|4365.2|4365.2|4365.2|4364.89|4364.89|0
1639146410000|2021-12-10 14:26:50|4365.26|4365.26|4365.22|4365.22|4365.26|4365.26|4365.22|4365.22|0
1639146430000|2021-12-10 14:27:10|4364.91|4364.91|4364.41|4364.41|4364.91|4364.91|4364.41|4364.41|0
1639146450000|2021-12-10 14:27:30|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|0
1639146460000|2021-12-10 14:27:40|4363.79|4363.79|4363.48|4363.48|4363.79|4363.79|4363.48|4363.48|0
1639146510000|2021-12-10 14:28:30|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|0
1639146520000|2021-12-10 14:28:40|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|0
1639146550000|2021-12-10 14:29:10|4363.99|4363.99|4363.99|4363.99|4363.99|4363.99|4363.99|4363.99|0
1639146570000|2021-12-10 14:29:30|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|0
1639146590000|2021-12-10 14:29:50|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|0
1639146600000|2021-12-10 14:30:00|4364.62|4364.62|4363.85|4363.85|4364.62|4364.62|4363.85|4363.85|0
1639146610000|2021-12-10 14:30:10|4364.16|4364.16|4364.44|4364.44|4364.53|4364.53|4363.7|4363.7|0
1639146620000|2021-12-10 14:30:20|4364.49|4364.49|4365.11|4365.11|4365.11|4365.11|4364.49|4364.49|0
1639146630000|2021-12-10 14:30:30|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|0
1639146640000|2021-12-10 14:30:40|4365.78|4365.78|4366.05|4366.05|4366.05|4366.05|4365.78|4365.78|0
1639146650000|2021-12-10 14:30:50|4365.43|4365.43|4365.24|4365.24|4365.43|4365.43|4365.24|4365.24|0
1639146660000|2021-12-10 14:31:00|4364.94|4364.94|4364.58|4364.58|4364.94|4364.94|4364.58|4364.58|0
1639146670000|2021-12-10 14:31:10|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|0
1639146680000|2021-12-10 14:31:20|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|0
1639146690000|2021-12-10 14:31:30|4364.85|4364.85|4364.66|4364.66|4365.03|4365.03|4364.66|4364.66|0
1639146720000|2021-12-10 14:32:00|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|0
1639146730000|2021-12-10 14:32:10|4364.1|4364.1|4363.9|4363.9|4364.1|4364.1|4363.79|4363.79|0
1639146740000|2021-12-10 14:32:20|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|0
1639146750000|2021-12-10 14:32:30|4365.47|4365.47|4365.47|4365.47|4365.47|4365.47|4365.47|4365.47|0
1639146770000|2021-12-10 14:32:50|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|0
1639146780000|2021-12-10 14:33:00|4365.47|4365.47|4365.78|4365.78|4365.78|4365.78|4365.47|4365.47|0
1639146790000|2021-12-10 14:33:10|4365.83|4365.83|4366.55|4366.55|4366.6|4366.6|4365.83|4365.83|0
1639146800000|2021-12-10 14:33:20|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|0
1639146810000|2021-12-10 14:33:30|4366.19|4366.19|4367.13|4367.13|4367.13|4367.13|4366.19|4366.19|0
1639146820000|2021-12-10 14:33:40|4367.44|4367.44|4367.44|4367.44|4367.44|4367.44|4367.44|4367.44|0
1639146840000|2021-12-10 14:34:00|4367.55|4367.55|4367.44|4367.44|4367.55|4367.55|4367.44|4367.44|0
1639146850000|2021-12-10 14:34:10|4368.06|4368.06|4366.82|4366.82|4368.06|4368.06|4366.82|4366.82|0
1639146860000|2021-12-10 14:34:20|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|0
1639146870000|2021-12-10 14:34:30|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|0
1639146880000|2021-12-10 14:34:40|4366.56|4366.56|4366.56|4366.56|4366.56|4366.56|4366.56|4366.56|0
1639146890000|2021-12-10 14:34:50|4366.65|4366.65|4366.65|4366.65|4366.65|4366.65|4366.65|4366.65|0
1639146900000|2021-12-10 14:35:00|4367.58|4367.58|4367.64|4367.64|4367.64|4367.64|4367.58|4367.58|0
1639146910000|2021-12-10 14:35:10|4367.55|4367.55|4368.49|4368.49|4368.49|4368.49|4367.55|4367.55|0
1639146920000|2021-12-10 14:35:20|4368.64|4368.64|4368.52|4368.52|4369.27|4369.27|4368.21|4368.21|0
1639146930000|2021-12-10 14:35:30|4368.62|4368.62|4367.81|4367.81|4368.62|4368.62|4367.81|4367.81|0
1639146940000|2021-12-10 14:35:40|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|0
1639146950000|2021-12-10 14:35:50|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|0
1639146960000|2021-12-10 14:36:00|4367.1|4367.1|4366.94|4366.94|4367.1|4367.1|4366.94|4366.94|0
1639146970000|2021-12-10 14:36:10|4366.98|4366.98|4367.79|4367.79|4367.79|4367.79|4366.98|4366.98|0
1639146980000|2021-12-10 14:36:20|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|0
1639146990000|2021-12-10 14:36:30|4367.79|4367.79|4367.79|4367.79|4367.79|4367.79|4367.64|4367.64|0
1639147000000|2021-12-10 14:36:40|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|0
1639147020000|2021-12-10 14:37:00|4367.32|4367.32|4367.01|4367.01|4367.32|4367.32|4367.01|4367.01|0
1639147030000|2021-12-10 14:37:10|4366.39|4366.39|4365.76|4365.76|4366.39|4366.39|4365.76|4365.76|0
1639147070000|2021-12-10 14:37:50|4365.61|4365.61|4366.23|4366.23|4366.23|4366.23|4365.61|4365.61|0
1639147080000|2021-12-10 14:38:00|4366.17|4366.17|4367.26|4367.26|4367.26|4367.26|4366.17|4366.17|0
1639147090000|2021-12-10 14:38:10|4367.36|4367.36|4367.36|4367.36|4367.36|4367.36|4367.36|4367.36|0
1639147120000|2021-12-10 14:38:40|4367.51|4367.51|4368.4|4368.4|4368.4|4368.4|4367.51|4367.51|0
1639147130000|2021-12-10 14:38:50|4368.09|4368.09|4367.66|4367.66|4368.09|4368.09|4367.66|4367.66|0
1639147140000|2021-12-10 14:39:00|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|0
1639147160000|2021-12-10 14:39:20|4367.29|4367.29|4366.98|4366.98|4367.29|4367.29|4366.83|4366.83|0
1639147180000|2021-12-10 14:39:40|4367.03|4367.03|4365.24|4365.24|4367.03|4367.03|4365.24|4365.24|0
1639147190000|2021-12-10 14:39:50|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|0
1639147200000|2021-12-10 14:40:00|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|0
1639147210000|2021-12-10 14:40:10|4364.55|4364.55|4364.39|4364.39|4365.01|4365.01|4364.39|4364.39|0
1639147220000|2021-12-10 14:40:20|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|0
1639147230000|2021-12-10 14:40:30|4364.24|4364.24|4364.09|4364.09|4364.24|4364.24|4364.09|4364.09|0
1639147240000|2021-12-10 14:40:40|4363.94|4363.94|4363.94|4363.94|4363.94|4363.94|4363.94|4363.94|0
1639147250000|2021-12-10 14:40:50|4363.62|4363.62|4364.09|4364.09|4364.09|4364.09|4363.62|4363.62|0
1639147280000|2021-12-10 14:41:20|4365.02|4365.02|4365.02|4365.02|4365.02|4365.02|4365.02|4365.02|0
1639147290000|2021-12-10 14:41:30|4365.34|4365.34|4365.8|4365.8|4365.8|4365.8|4365.34|4365.34|0
1639147300000|2021-12-10 14:41:40|4365.89|4365.89|4365.89|4365.89|4365.98|4365.98|4365.89|4365.89|0
1639147310000|2021-12-10 14:41:50|4366.51|4366.51|4366.77|4366.77|4366.77|4366.77|4366.45|4366.45|0
1639147320000|2021-12-10 14:42:00|4367.08|4367.08|4367.39|4367.39|4367.39|4367.39|4367.08|4367.08|0
1639147330000|2021-12-10 14:42:10|4367.7|4367.7|4368.16|4368.16|4368.16|4368.16|4367.7|4367.7|0
1639147360000|2021-12-10 14:42:40|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|0
1639147370000|2021-12-10 14:42:50|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|0
1639147380000|2021-12-10 14:43:00|4369.35|4369.35|4369.41|4369.41|4369.41|4369.41|4369.35|4369.35|0
1639147400000|2021-12-10 14:43:20|4369.72|4369.72|4369.72|4369.72|4369.72|4369.72|4369.72|4369.72|0
1639147410000|2021-12-10 14:43:30|4369.87|4369.87|4370.87|4370.87|4370.87|4370.87|4369.87|4369.87|0
1639147420000|2021-12-10 14:43:40|4370.55|4370.55|4370.55|4370.55|4370.55|4370.55|4370.55|4370.55|0
1639147430000|2021-12-10 14:43:50|4371.02|4371.02|4371.02|4371.02|4371.02|4371.02|4371.02|4371.02|0
1639147440000|2021-12-10 14:44:00|4370.96|4370.96|4369.54|4369.54|4371.08|4371.08|4369.54|4369.54|0
1639147450000|2021-12-10 14:44:10|4370.47|4370.47|4370.49|4370.49|4370.51|4370.51|4370.47|4370.47|0
1639147460000|2021-12-10 14:44:20|4370.8|4370.8|4370.8|4370.8|4371.43|4371.43|4370.8|4370.8|0
1639147470000|2021-12-10 14:44:30|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|0
1639147480000|2021-12-10 14:44:40|4371.21|4371.21|4370.77|4370.77|4371.21|4371.21|4370.77|4370.77|0
1639147490000|2021-12-10 14:44:50|4370.9|4370.9|4371.03|4371.03|4371.03|4371.03|4370.9|4370.9|0
1639147500000|2021-12-10 14:45:00|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|0
1639147510000|2021-12-10 14:45:10|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|0
1639147520000|2021-12-10 14:45:20|4371.57|4371.57|4371.54|4371.54|4371.57|4371.57|4371.54|4371.54|0
1639147530000|2021-12-10 14:45:30|4371.86|4371.86|4372.46|4372.46|4372.48|4372.48|4371.86|4371.86|0
1639147540000|2021-12-10 14:45:40|4372.64|4372.64|4373.4|4373.4|4373.4|4373.4|4372.47|4372.47|0
1639147550000|2021-12-10 14:45:50|4373.09|4373.09|4373.09|4373.09|4373.72|4373.72|4373.09|4373.09|0
1639147560000|2021-12-10 14:46:00|4372.78|4372.78|4372.78|4372.78|4372.78|4372.78|4372.62|4372.62|0
1639147570000|2021-12-10 14:46:10|4372.48|4372.48|4372.17|4372.17|4372.48|4372.48|4372.17|4372.17|0
1639147580000|2021-12-10 14:46:20|4371.86|4371.86|4371.55|4371.55|4371.86|4371.86|4371.55|4371.55|0
1639147590000|2021-12-10 14:46:30|4371.63|4371.63|4371.63|4371.63|4371.63|4371.63|4371.63|4371.63|0
1639147600000|2021-12-10 14:46:40|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|0
1639147620000|2021-12-10 14:47:00|4371.16|4371.16|4372.19|4372.19|4372.19|4372.19|4371.16|4371.16|0
1639147630000|2021-12-10 14:47:10|4372.5|4372.5|4372.81|4372.81|4372.81|4372.81|4372.5|4372.5|0
1639147640000|2021-12-10 14:47:20|4372.64|4372.64|4373.13|4373.13|4373.13|4373.13|4372.64|4372.64|0
1639147660000|2021-12-10 14:47:40|4373.23|4373.23|4373.11|4373.11|4373.27|4373.27|4372.96|4372.96|0
1639147670000|2021-12-10 14:47:50|4373.43|4373.43|4373.92|4373.92|4373.92|4373.92|4373.29|4373.29|0
1639147680000|2021-12-10 14:48:00|4374.23|4374.23|4375.28|4375.28|4375.47|4375.47|4373.92|4373.92|0
1639147690000|2021-12-10 14:48:10|4374.65|4374.65|4375.28|4375.28|4375.28|4375.28|4374.65|4374.65|0
1639147700000|2021-12-10 14:48:20|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|0
1639147710000|2021-12-10 14:48:30|4375.27|4375.27|4375.59|4375.59|4375.9|4375.9|4375.27|4375.27|0
1639147720000|2021-12-10 14:48:40|4375.49|4375.49|4375.8|4375.8|4375.8|4375.8|4375.49|4375.49|0
1639147730000|2021-12-10 14:48:50|4375.71|4375.71|4375.71|4375.71|4375.71|4375.71|4375.71|4375.71|0
1639147740000|2021-12-10 14:49:00|4375.09|4375.09|4375.25|4375.25|4375.25|4375.25|4374.93|4374.93|0
1639147750000|2021-12-10 14:49:10|4375.56|4375.56|4374.71|4374.71|4375.56|4375.56|4374.71|4374.71|0
1639147760000|2021-12-10 14:49:20|4374.67|4374.67|4375.5|4375.5|4375.5|4375.5|4374.67|4374.67|0
1639147770000|2021-12-10 14:49:30|4374.88|4374.88|4374.88|4374.88|4374.88|4374.88|4374.88|4374.88|0
1639147780000|2021-12-10 14:49:40|4374.25|4374.25|4374.09|4374.09|4374.25|4374.25|4373.97|4373.97|0
1639147790000|2021-12-10 14:49:50|4374.11|4374.11|4373.8|4373.8|4374.11|4374.11|4373.8|4373.8|0
1639147800000|2021-12-10 14:50:00|4373.17|4373.17|4373.8|4373.8|4373.8|4373.8|4373.17|4373.17|0
1639147810000|2021-12-10 14:50:10|4373.17|4373.17|4372.86|4372.86|4373.17|4373.17|4372.86|4372.86|0
1639147820000|2021-12-10 14:50:20|4372.58|4372.58|4371.37|4371.37|4372.77|4372.77|4371.37|4371.37|0
1639147830000|2021-12-10 14:50:30|4371.41|4371.41|4372.09|4372.09|4372.09|4372.09|4371.41|4371.41|0
1639147840000|2021-12-10 14:50:40|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|0
1639147850000|2021-12-10 14:50:50|4372.44|4372.44|4372.59|4372.59|4372.59|4372.59|4372.44|4372.44|0
1639147860000|2021-12-10 14:51:00|4372.64|4372.64|4373.42|4373.42|4373.42|4373.42|4372.64|4372.64|0
1639147870000|2021-12-10 14:51:10|4373.27|4373.27|4373.48|4373.48|4373.48|4373.48|4373.27|4373.27|0
1639147890000|2021-12-10 14:51:30|4373.17|4373.17|4373.67|4373.67|4373.79|4373.79|4373.17|4373.17|0
1639147900000|2021-12-10 14:51:40|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|0
1639147910000|2021-12-10 14:51:50|4373.27|4373.27|4372.95|4372.95|4373.27|4373.27|4372.95|4372.95|0
1639147920000|2021-12-10 14:52:00|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|0
1639147930000|2021-12-10 14:52:10|4372.73|4372.73|4372.73|4372.73|4372.73|4372.73|4372.73|4372.73|0
1639147950000|2021-12-10 14:52:30|4372.64|4372.64|4372.32|4372.32|4372.64|4372.64|4372.32|4372.32|0
1639147970000|2021-12-10 14:52:50|4372.64|4372.64|4373.26|4373.26|4373.26|4373.26|4372.64|4372.64|0
1639147990000|2021-12-10 14:53:10|4373.57|4373.57|4374.2|4374.2|4374.2|4374.2|4373.57|4373.57|0
1639148000000|2021-12-10 14:53:20|4374.38|4374.38|4375.75|4375.75|4375.75|4375.75|4374.38|4374.38|0
1639148010000|2021-12-10 14:53:30|4375.9|4375.9|4375.9|4375.9|4375.9|4375.9|4375.9|4375.9|0
1639148030000|2021-12-10 14:53:50|4375.75|4375.75|4374.32|4374.32|4375.75|4375.75|4374.32|4374.32|0
1639148040000|2021-12-10 14:54:00|4374.94|4374.94|4374.88|4374.88|4374.94|4374.94|4374.88|4374.88|0
1639148060000|2021-12-10 14:54:20|4374.57|4374.57|4374.57|4374.57|4374.57|4374.57|4374.57|4374.57|0
1639148080000|2021-12-10 14:54:40|4375.19|4375.19|4375.19|4375.19|4375.19|4375.19|4375.19|4375.19|0
1639148090000|2021-12-10 14:54:50|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|0
1639148100000|2021-12-10 14:55:00|4374.1|4374.1|4374.26|4374.26|4374.26|4374.26|4374.1|4374.1|0
1639148110000|2021-12-10 14:55:10|4374.57|4374.57|4374.57|4374.57|4374.57|4374.57|4374.57|4374.57|0
1639148120000|2021-12-10 14:55:20|4374.42|4374.42|4373.94|4373.94|4374.42|4374.42|4373.94|4373.94|0
1639148130000|2021-12-10 14:55:30|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|4373.61|4373.61|0
1639148140000|2021-12-10 14:55:40|4373.94|4373.94|4374.26|4374.26|4374.26|4374.26|4373.94|4373.94|0
1639148150000|2021-12-10 14:55:50|4374.35|4374.35|4374.44|4374.44|4374.44|4374.44|4374.35|4374.35|0
1639148160000|2021-12-10 14:56:00|4374.75|4374.75|4375.38|4375.38|4375.38|4375.38|4374.75|4374.75|0
1639148170000|2021-12-10 14:56:10|4375.07|4375.07|4375.07|4375.07|4375.07|4375.07|4375.07|4375.07|0
1639148180000|2021-12-10 14:56:20|4375.18|4375.18|4374.79|4374.79|4375.42|4375.42|4374.79|4374.79|0
1639148190000|2021-12-10 14:56:30|4374.77|4374.77|4374.77|4374.77|4374.77|4374.77|4374.77|4374.77|0
1639148200000|2021-12-10 14:56:40|4373.83|4373.83|4373.64|4373.64|4373.95|4373.95|4373.64|4373.64|0
1639148210000|2021-12-10 14:56:50|4373.66|4373.66|4373.93|4373.93|4373.93|4373.93|4373.66|4373.66|0
1639148220000|2021-12-10 14:57:00|4374.56|4374.56|4374.87|4374.87|4374.87|4374.87|4374.56|4374.56|0
1639148230000|2021-12-10 14:57:10|4374.99|4374.99|4375.71|4375.71|4375.71|4375.71|4374.99|4374.99|0
1639148240000|2021-12-10 14:57:20|4376.34|4376.34|4376.34|4376.34|4376.34|4376.34|4376.34|4376.34|0
1639148250000|2021-12-10 14:57:30|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|0
1639148260000|2021-12-10 14:57:40|4375.71|4375.71|4375.09|4375.09|4375.87|4375.87|4374.15|4374.15|0
1639148280000|2021-12-10 14:58:00|4374.46|4374.46|4374.46|4374.46|4375.09|4375.09|4374.46|4374.46|0
1639148300000|2021-12-10 14:58:20|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|0
1639148320000|2021-12-10 14:58:40|4374.09|4374.09|4374.03|4374.03|4374.09|4374.09|4374.03|4374.03|0
1639148330000|2021-12-10 14:58:50|4374.66|4374.66|4374.66|4374.66|4374.66|4374.66|4374.66|4374.66|0
1639148350000|2021-12-10 14:59:10|4374.51|4374.51|4373.57|4373.57|4374.51|4374.51|4373.57|4373.57|0
1639148360000|2021-12-10 14:59:20|4372.94|4372.94|4373.26|4373.26|4373.26|4373.26|4372.94|4372.94|0
1639148370000|2021-12-10 14:59:30|4372.94|4372.94|4372.63|4372.63|4373.88|4373.88|4372.01|4372.01|0
1639148380000|2021-12-10 14:59:40|4372.32|4372.32|4372.63|4372.63|4372.63|4372.63|4372.32|4372.32|0
1639148390000|2021-12-10 14:59:50|4372.32|4372.32|4372.41|4372.41|4372.41|4372.41|4372.32|4372.32|0
1639148400000|2021-12-10 15:00:00|4371.79|4371.79|4371.16|4371.16|4371.79|4371.79|4371.16|4371.16|0
1639148410000|2021-12-10 15:00:10|4371.1|4371.1|4370.79|4370.79|4371.1|4371.1|4370.79|4370.79|0
1639148420000|2021-12-10 15:00:20|4371.42|4371.42|4371.78|4371.78|4371.78|4371.78|4371.42|4371.42|0
1639148430000|2021-12-10 15:00:30|4371.8|4371.8|4372.85|4372.85|4373.03|4373.03|4371.78|4371.78|0
1639148460000|2021-12-10 15:01:00|4373.03|4373.03|4372.72|4372.72|4373.03|4373.03|4372.72|4372.72|0
1639148470000|2021-12-10 15:01:10|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|0
1639148480000|2021-12-10 15:01:20|4373|4373|4372.54|4372.54|4373|4373|4372.54|4372.54|0
1639148500000|2021-12-10 15:01:40|4371.92|4371.92|4371.92|4371.92|4371.92|4371.92|4371.92|4371.92|0
1639148510000|2021-12-10 15:01:50|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|0
1639148520000|2021-12-10 15:02:00|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|0
1639148530000|2021-12-10 15:02:10|4370.05|4370.05|4369.74|4369.74|4370.05|4370.05|4369.74|4369.74|0
1639148540000|2021-12-10 15:02:20|4369.42|4369.42|4368.15|4368.15|4369.42|4369.42|4367.84|4367.84|0
1639148550000|2021-12-10 15:02:30|4368|4368|4367.69|4367.69|4368|4368|4367.59|4367.59|0
1639148560000|2021-12-10 15:02:40|4367.59|4367.59|4368.38|4368.38|4368.38|4368.38|4367.59|4367.59|0
1639148570000|2021-12-10 15:02:50|4367.44|4367.44|4367.78|4367.78|4367.78|4367.78|4367.44|4367.44|0
1639148580000|2021-12-10 15:03:00|4367.73|4367.73|4367.73|4367.73|4367.73|4367.73|4367.73|4367.73|0
1639148590000|2021-12-10 15:03:10|4367.58|4367.58|4367.48|4367.48|4367.58|4367.58|4367.48|4367.48|0
1639148600000|2021-12-10 15:03:20|4367.17|4367.17|4367.82|4367.82|4367.82|4367.82|4367.02|4367.02|0
1639148620000|2021-12-10 15:03:40|4367.79|4367.79|4367.39|4367.39|4367.79|4367.79|4367.39|4367.39|0
1639148630000|2021-12-10 15:03:50|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|0
1639148640000|2021-12-10 15:04:00|4366.93|4366.93|4367.14|4367.14|4367.39|4367.39|4366.93|4366.93|0
1639148650000|2021-12-10 15:04:10|4367.24|4367.24|4366.96|4366.96|4367.24|4367.24|4366.96|4366.96|0
1639148660000|2021-12-10 15:04:20|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|0
1639148670000|2021-12-10 15:04:30|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|0
1639148680000|2021-12-10 15:04:40|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|0
1639148690000|2021-12-10 15:04:50|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|0
1639148700000|2021-12-10 15:05:00|4367.75|4367.75|4368.8|4368.8|4368.8|4368.8|4367.75|4367.75|0
1639148710000|2021-12-10 15:05:10|4369.11|4369.11|4368.68|4368.68|4369.46|4369.46|4368.68|4368.68|0
1639148720000|2021-12-10 15:05:20|4369.31|4369.31|4369.02|4369.02|4369.33|4369.33|4369.02|4369.02|0
1639148730000|2021-12-10 15:05:30|4368.4|4368.4|4368.04|4368.04|4368.4|4368.4|4368.04|4368.04|0
1639148740000|2021-12-10 15:05:40|4367.42|4367.42|4367.42|4367.42|4367.42|4367.42|4367.42|4367.42|0
1639148750000|2021-12-10 15:05:50|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|0
1639148770000|2021-12-10 15:06:10|4367.38|4367.38|4367.26|4367.26|4367.38|4367.38|4367.26|4367.26|0
1639148780000|2021-12-10 15:06:20|4366.95|4366.95|4366.95|4366.95|4366.95|4366.95|4366.95|4366.95|0
1639148790000|2021-12-10 15:06:30|4366.33|4366.33|4365.7|4365.7|4366.33|4366.33|4365.7|4365.7|0
1639148800000|2021-12-10 15:06:40|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|0
1639148810000|2021-12-10 15:06:50|4365.45|4365.45|4365.36|4365.36|4365.45|4365.45|4365.36|4365.36|0
1639148820000|2021-12-10 15:07:00|4364.74|4364.74|4364.42|4364.42|4364.74|4364.74|4364.42|4364.42|0
1639148830000|2021-12-10 15:07:10|4364.11|4364.11|4364.02|4364.02|4364.11|4364.11|4364.02|4364.02|0
1639148840000|2021-12-10 15:07:20|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|0
1639148850000|2021-12-10 15:07:30|4362.93|4362.93|4362.93|4362.93|4362.93|4362.93|4362.93|4362.93|0
1639148860000|2021-12-10 15:07:40|4362.89|4362.89|4362.48|4362.48|4362.89|4362.89|4362.48|4362.48|0
1639148870000|2021-12-10 15:07:50|4363.11|4363.11|4363.11|4363.11|4363.11|4363.11|4363.11|4363.11|0
1639148880000|2021-12-10 15:08:00|4362.8|4362.8|4362.65|4362.65|4362.8|4362.8|4362.65|4362.65|0
1639148890000|2021-12-10 15:08:10|4362.34|4362.34|4362.78|4362.78|4362.94|4362.94|4362.31|4362.31|0
1639148900000|2021-12-10 15:08:20|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|0
1639148910000|2021-12-10 15:08:30|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|0
1639148920000|2021-12-10 15:08:40|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|0
1639148940000|2021-12-10 15:09:00|4363.03|4363.03|4362.9|4362.9|4363.21|4363.21|4362.9|4362.9|0
1639148950000|2021-12-10 15:09:10|4363.05|4363.05|4363.53|4363.53|4363.53|4363.53|4362.9|4362.9|0
1639148960000|2021-12-10 15:09:20|4364.15|4364.15|4364.3|4364.3|4364.3|4364.3|4364.15|4364.15|0
1639148980000|2021-12-10 15:09:40|4364.62|4364.62|4363.99|4363.99|4364.62|4364.62|4363.99|4363.99|0
1639148990000|2021-12-10 15:09:50|4363.68|4363.68|4363.99|4363.99|4363.99|4363.99|4363.68|4363.68|0
1639149000000|2021-12-10 15:10:00|4363.9|4363.9|4363.46|4363.46|4363.9|4363.9|4363.46|4363.46|0
1639149010000|2021-12-10 15:10:10|4363.77|4363.77|4364.4|4364.4|4364.4|4364.4|4363.77|4363.77|0
1639149020000|2021-12-10 15:10:20|4362.83|4362.83|4363.15|4363.15|4363.15|4363.15|4362.52|4362.52|0
1639149040000|2021-12-10 15:10:40|4363.05|4363.05|4363.05|4363.05|4363.05|4363.05|4363.05|4363.05|0
1639149050000|2021-12-10 15:10:50|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|0
1639149070000|2021-12-10 15:11:10|4362.55|4362.55|4362.34|4362.34|4362.55|4362.55|4362.34|4362.34|0
1639149080000|2021-12-10 15:11:20|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|0
1639149090000|2021-12-10 15:11:30|4362.53|4362.53|4362.44|4362.44|4362.53|4362.53|4362.44|4362.44|0
1639149100000|2021-12-10 15:11:40|4362.32|4362.32|4362.63|4362.63|4362.63|4362.63|4362.32|4362.32|0
1639149110000|2021-12-10 15:11:50|4363.56|4363.56|4363.56|4363.56|4363.56|4363.56|4363.56|4363.56|0
1639149120000|2021-12-10 15:12:00|4363.87|4363.87|4363.72|4363.72|4363.87|4363.87|4363.72|4363.72|0
1639149130000|2021-12-10 15:12:10|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|0
1639149140000|2021-12-10 15:12:20|4363.56|4363.56|4363.71|4363.71|4363.71|4363.71|4363.56|4363.56|0
1639149150000|2021-12-10 15:12:30|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|0
1639149160000|2021-12-10 15:12:40|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|0
1639149170000|2021-12-10 15:12:50|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|0
1639149210000|2021-12-10 15:13:30|4363.71|4363.71|4363.76|4363.76|4363.76|4363.76|4363.71|4363.71|0
1639149220000|2021-12-10 15:13:40|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|0
1639149240000|2021-12-10 15:14:00|4362.8|4362.8|4363.11|4363.11|4363.11|4363.11|4362.8|4362.8|0
1639149250000|2021-12-10 15:14:10|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|0
1639149260000|2021-12-10 15:14:20|4363.89|4363.89|4363.42|4363.42|4363.89|4363.89|4363.42|4363.42|0
1639149280000|2021-12-10 15:14:40|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|0
1639149290000|2021-12-10 15:14:50|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|0
1639149310000|2021-12-10 15:15:10|4363.95|4363.95|4363.92|4363.92|4363.95|4363.95|4363.92|4363.92|0
1639149330000|2021-12-10 15:15:30|4363.96|4363.96|4363.89|4363.89|4364.05|4364.05|4363.89|4363.89|0
1639149340000|2021-12-10 15:15:40|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|0
1639149360000|2021-12-10 15:16:00|4364.37|4364.37|4364.41|4364.41|4364.41|4364.41|4364.37|4364.37|0
1639149370000|2021-12-10 15:16:10|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|0
1639149380000|2021-12-10 15:16:20|4363.53|4363.53|4363.53|4363.53|4363.53|4363.53|4363.53|4363.53|0
1639149400000|2021-12-10 15:16:40|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|0
1639149410000|2021-12-10 15:16:50|4364.15|4364.15|4364.47|4364.47|4364.47|4364.47|4364.15|4364.15|0
1639149420000|2021-12-10 15:17:00|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|0
1639149430000|2021-12-10 15:17:10|4363.4|4363.4|4363.25|4363.25|4363.4|4363.4|4363.25|4363.25|0
1639149440000|2021-12-10 15:17:20|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|0
1639149450000|2021-12-10 15:17:30|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|0
1639149470000|2021-12-10 15:17:50|4363.19|4363.19|4363.5|4363.5|4363.5|4363.5|4363.19|4363.19|0
1639149480000|2021-12-10 15:18:00|4363.35|4363.35|4363.66|4363.66|4363.66|4363.66|4363.35|4363.35|0
1639149490000|2021-12-10 15:18:10|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|0
1639149500000|2021-12-10 15:18:20|4363.76|4363.76|4364.47|4364.47|4364.7|4364.7|4363.76|4363.76|0
1639149530000|2021-12-10 15:18:50|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|0
1639149540000|2021-12-10 15:19:00|4364.69|4364.69|4365.09|4365.09|4365.09|4365.09|4364.69|4364.69|0
1639149550000|2021-12-10 15:19:10|4365|4365|4364.43|4364.43|4365.06|4365.06|4364.43|4364.43|0
1639149570000|2021-12-10 15:19:30|4364.53|4364.53|4364.53|4364.53|4364.53|4364.53|4364.53|4364.53|0
1639149580000|2021-12-10 15:19:40|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|0
1639149590000|2021-12-10 15:19:50|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|0
1639149600000|2021-12-10 15:20:00|4364.99|4364.99|4364.81|4364.81|4364.99|4364.99|4364.81|4364.81|0
1639149610000|2021-12-10 15:20:10|4365.43|4365.43|4365.43|4365.43|4365.89|4365.89|4365.43|4365.43|0
1639149620000|2021-12-10 15:20:20|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|0
1639149660000|2021-12-10 15:21:00|4364.83|4364.83|4364.36|4364.36|4364.83|4364.83|4364.36|4364.36|0
1639149670000|2021-12-10 15:21:10|4364.52|4364.52|4364.58|4364.58|4364.58|4364.58|4364.52|4364.52|0
1639149690000|2021-12-10 15:21:30|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|0
1639149700000|2021-12-10 15:21:40|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|0
1639149710000|2021-12-10 15:21:50|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|0
1639149720000|2021-12-10 15:22:00|4364.8|4364.8|4364.8|4364.8|4364.8|4364.8|4364.8|4364.8|0
1639149750000|2021-12-10 15:22:30|4364.77|4364.77|4365.4|4365.4|4365.4|4365.4|4364.77|4364.77|0
1639149760000|2021-12-10 15:22:40|4365.08|4365.08|4365.4|4365.4|4365.71|4365.71|4365.08|4365.08|0
1639149780000|2021-12-10 15:23:00|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|0
1639149790000|2021-12-10 15:23:10|4366.22|4366.22|4365.28|4365.28|4366.22|4366.22|4365.28|4365.28|0
1639149810000|2021-12-10 15:23:30|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|0
1639149820000|2021-12-10 15:23:40|4365.44|4365.44|4366.84|4366.84|4366.84|4366.84|4365.44|4365.44|0
1639149830000|2021-12-10 15:23:50|4366.21|4366.21|4366.68|4366.68|4366.68|4366.68|4366.06|4366.06|0
1639149840000|2021-12-10 15:24:00|4366.6|4366.6|4366.87|4366.87|4366.93|4366.93|4366.6|4366.6|0
1639149860000|2021-12-10 15:24:20|4366.56|4366.56|4366.56|4366.56|4366.56|4366.56|4366.56|4366.56|0
1639149880000|2021-12-10 15:24:40|4365.93|4365.93|4365.93|4365.93|4365.93|4365.93|4365.93|4365.93|0
1639149890000|2021-12-10 15:24:50|4365.98|4365.98|4365.67|4365.67|4365.98|4365.98|4365.67|4365.67|0
1639149900000|2021-12-10 15:25:00|4365.69|4365.69|4365.69|4365.69|4365.69|4365.69|4365.69|4365.69|0
1639149910000|2021-12-10 15:25:10|4365.38|4365.38|4365.38|4365.38|4365.38|4365.38|4365.38|4365.38|0
1639149920000|2021-12-10 15:25:20|4365.29|4365.29|4365.84|4365.84|4365.95|4365.95|4365.29|4365.29|0
1639149930000|2021-12-10 15:25:30|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|0
1639149940000|2021-12-10 15:25:40|4365.9|4365.9|4365.9|4365.9|4365.9|4365.9|4365.9|4365.9|0
1639149980000|2021-12-10 15:26:20|4365.84|4365.84|4365.9|4365.9|4365.9|4365.9|4365.84|4365.84|0
1639149990000|2021-12-10 15:26:30|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|0
1639150000000|2021-12-10 15:26:40|4365.77|4365.77|4366.08|4366.08|4366.08|4366.08|4365.77|4365.77|0
1639150010000|2021-12-10 15:26:50|4366.26|4366.26|4366.26|4366.26|4366.26|4366.26|4366.26|4366.26|0
1639150020000|2021-12-10 15:27:00|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|0
1639150030000|2021-12-10 15:27:10|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|0
1639150040000|2021-12-10 15:27:20|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|0
1639150050000|2021-12-10 15:27:30|4367.1|4367.1|4366.95|4366.95|4367.1|4367.1|4366.95|4366.95|0
1639150060000|2021-12-10 15:27:40|4366.92|4366.92|4367.55|4367.55|4367.55|4367.55|4366.92|4366.92|0
1639150070000|2021-12-10 15:27:50|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|0
1639150080000|2021-12-10 15:28:00|4366.8|4366.8|4366.22|4366.22|4366.8|4366.8|4366.22|4366.22|0
1639150100000|2021-12-10 15:28:20|4365.91|4365.91|4366.53|4366.53|4366.53|4366.53|4365.91|4365.91|0
1639150120000|2021-12-10 15:28:40|4366.22|4366.22|4366.22|4366.22|4366.22|4366.22|4366.22|4366.22|0
1639150140000|2021-12-10 15:29:00|4366.2|4366.2|4366.22|4366.22|4366.22|4366.22|4366.2|4366.2|0
1639150150000|2021-12-10 15:29:10|4366.53|4366.53|4367.4|4367.4|4367.4|4367.4|4366.53|4366.53|0
1639150160000|2021-12-10 15:29:20|4367.45|4367.45|4367.4|4367.4|4367.45|4367.45|4367.4|4367.4|0
1639150170000|2021-12-10 15:29:30|4367.36|4367.36|4367.56|4367.56|4367.56|4367.56|4367.36|4367.36|0
1639150180000|2021-12-10 15:29:40|4367.74|4367.74|4367.74|4367.74|4367.83|4367.83|4367.74|4367.74|0
1639150190000|2021-12-10 15:29:50|4367.83|4367.83|4367.74|4367.74|4367.83|4367.83|4367.74|4367.74|0
1639150200000|2021-12-10 15:30:00|4367.78|4367.78|4367.84|4367.84|4367.9|4367.9|4367.74|4367.74|0
1639150210000|2021-12-10 15:30:10|4367.52|4367.52|4367.88|4367.88|4367.88|4367.88|4367.52|4367.52|0
1639150220000|2021-12-10 15:30:20|4367.92|4367.92|4367.77|4367.77|4367.92|4367.92|4367.77|4367.77|0
1639150230000|2021-12-10 15:30:30|4368.08|4368.08|4367.93|4367.93|4368.08|4368.08|4367.93|4367.93|0
1639150240000|2021-12-10 15:30:40|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|0
1639150250000|2021-12-10 15:30:50|4366.75|4366.75|4366.71|4366.71|4366.75|4366.75|4366.71|4366.71|0
1639150260000|2021-12-10 15:31:00|4367.02|4367.02|4366.77|4366.77|4367.02|4367.02|4366.56|4366.56|0
1639150270000|2021-12-10 15:31:10|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|0
1639150280000|2021-12-10 15:31:20|4366.19|4366.19|4366.34|4366.34|4366.34|4366.34|4366.19|4366.19|0
1639150320000|2021-12-10 15:32:00|4366.03|4366.03|4366.03|4366.03|4366.03|4366.03|4366.03|4366.03|0
1639150330000|2021-12-10 15:32:10|4366.49|4366.49|4366.9|4366.9|4366.9|4366.9|4366.49|4366.49|0
1639150340000|2021-12-10 15:32:20|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|0
1639150360000|2021-12-10 15:32:40|4367.54|4367.54|4367.49|4367.49|4367.54|4367.54|4367.49|4367.49|0
1639150370000|2021-12-10 15:32:50|4367.53|4367.53|4366.94|4366.94|4367.57|4367.57|4366.94|4366.94|0
1639150380000|2021-12-10 15:33:00|4366.79|4366.79|4366.79|4366.79|4366.79|4366.79|4366.79|4366.79|0
1639150400000|2021-12-10 15:33:20|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|0
1639150410000|2021-12-10 15:33:30|4366.48|4366.48|4366.5|4366.5|4366.5|4366.5|4366.48|4366.48|0
1639150420000|2021-12-10 15:33:40|4366.19|4366.19|4366.41|4366.41|4366.41|4366.41|4366.1|4366.1|0
1639150430000|2021-12-10 15:33:50|4366.26|4366.26|4366.2|4366.2|4366.26|4366.26|4366.2|4366.2|0
1639150440000|2021-12-10 15:34:00|4366.14|4366.14|4365.51|4365.51|4366.14|4366.14|4365.51|4365.51|0
1639150460000|2021-12-10 15:34:20|4365.83|4365.83|4365.83|4365.83|4365.83|4365.83|4365.83|4365.83|0
1639150490000|2021-12-10 15:34:50|4365.2|4365.2|4365.24|4365.24|4365.24|4365.24|4365.2|4365.2|0
1639150500000|2021-12-10 15:35:00|4366.18|4366.18|4366.49|4366.49|4366.49|4366.49|4366.18|4366.18|0
1639150510000|2021-12-10 15:35:10|4366.53|4366.53|4366.53|4366.53|4366.53|4366.53|4366.53|4366.53|0
1639150520000|2021-12-10 15:35:20|4365.91|4365.91|4366.22|4366.22|4366.22|4366.22|4365.91|4365.91|0
1639150530000|2021-12-10 15:35:30|4365.87|4365.87|4365.56|4365.56|4365.87|4365.87|4365.56|4365.56|0
1639150550000|2021-12-10 15:35:50|4364.93|4364.93|4364.16|4364.16|4364.93|4364.93|4364.01|4364.01|0
1639150570000|2021-12-10 15:36:10|4364.14|4364.14|4363.52|4363.52|4364.14|4364.14|4363.52|4363.52|0
1639150580000|2021-12-10 15:36:20|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|0
1639150600000|2021-12-10 15:36:40|4363.71|4363.71|4363|4363|4363.71|4363.71|4362.69|4362.69|0
1639150620000|2021-12-10 15:37:00|4362.06|4362.06|4361.44|4361.44|4362.06|4362.06|4361.44|4361.44|0
1639150640000|2021-12-10 15:37:20|4361.5|4361.5|4361.5|4361.5|4361.5|4361.5|4361.5|4361.5|0
1639150650000|2021-12-10 15:37:30|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|0
1639150660000|2021-12-10 15:37:40|4361.39|4361.39|4361.37|4361.37|4361.39|4361.39|4361.37|4361.37|0
1639150680000|2021-12-10 15:38:00|4361.06|4361.06|4360.9|4360.9|4361.83|4361.83|4360.9|4360.9|0
1639150690000|2021-12-10 15:38:10|4360.8|4360.8|4360.8|4360.8|4360.8|4360.8|4360.8|4360.8|0
1639150700000|2021-12-10 15:38:20|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|0
1639150720000|2021-12-10 15:38:40|4359.84|4359.84|4360.38|4360.38|4360.38|4360.38|4359.75|4359.75|0
1639150730000|2021-12-10 15:38:50|4360.69|4360.69|4360.8|4360.8|4360.8|4360.8|4360.69|4360.69|0
1639150740000|2021-12-10 15:39:00|4360.78|4360.78|4360.47|4360.47|4360.78|4360.78|4360.47|4360.47|0
1639150760000|2021-12-10 15:39:20|4360.41|4360.41|4360.41|4360.41|4360.41|4360.41|4360.41|4360.41|0
1639150780000|2021-12-10 15:39:40|4360.38|4360.38|4360.34|4360.34|4360.38|4360.38|4360.34|4360.34|0
1639150790000|2021-12-10 15:39:50|4360.44|4360.44|4360.52|4360.52|4360.52|4360.52|4360.44|4360.44|0
1639150800000|2021-12-10 15:40:00|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|0
1639150810000|2021-12-10 15:40:10|4359.58|4359.58|4359.89|4359.89|4359.89|4359.89|4359.58|4359.58|0
1639150820000|2021-12-10 15:40:20|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|0
1639150840000|2021-12-10 15:40:40|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|0
1639150860000|2021-12-10 15:41:00|4360|4360|4360|4360|4360|4360|4360|4360|0
1639150870000|2021-12-10 15:41:10|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|0
1639150880000|2021-12-10 15:41:20|4359.84|4359.84|4359.74|4359.74|4359.84|4359.84|4358.5|4358.5|0
1639150890000|2021-12-10 15:41:30|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|0
1639150910000|2021-12-10 15:41:50|4358.65|4358.65|4358.97|4358.97|4358.97|4358.97|4358.65|4358.65|0
1639150920000|2021-12-10 15:42:00|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|0
1639150930000|2021-12-10 15:42:10|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|0
1639150940000|2021-12-10 15:42:20|4359.1|4359.1|4359.73|4359.73|4359.73|4359.73|4359.1|4359.1|0
1639150960000|2021-12-10 15:42:40|4359.75|4359.75|4359.79|4359.79|4359.79|4359.79|4359.63|4359.63|0
1639150970000|2021-12-10 15:42:50|4359.94|4359.94|4359.94|4359.94|4359.94|4359.94|4359.94|4359.94|0
1639150980000|2021-12-10 15:43:00|4360.25|4360.25|4359.36|4359.36|4360.25|4360.25|4359.36|4359.36|0
1639151000000|2021-12-10 15:43:20|4359.21|4359.21|4359.2|4359.2|4359.21|4359.21|4358.89|4358.89|0
1639151010000|2021-12-10 15:43:30|4359.29|4359.29|4360.01|4360.01|4360.01|4360.01|4359.29|4359.29|0
1639151020000|2021-12-10 15:43:40|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|0
1639151030000|2021-12-10 15:43:50|4360.21|4360.21|4360.15|4360.15|4360.21|4360.21|4360.15|4360.15|0
1639151040000|2021-12-10 15:44:00|4360.33|4360.33|4360.42|4360.42|4360.42|4360.42|4360.33|4360.33|0
1639151050000|2021-12-10 15:44:10|4360.36|4360.36|4361.3|4361.3|4361.3|4361.3|4360.36|4360.36|0
1639151070000|2021-12-10 15:44:30|4361.18|4361.18|4361.18|4361.18|4361.18|4361.18|4361.18|4361.18|0
1639151090000|2021-12-10 15:44:50|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|0
1639151100000|2021-12-10 15:45:00|4361.49|4361.49|4361.8|4361.8|4361.8|4361.8|4361.49|4361.49|0
1639151110000|2021-12-10 15:45:10|4362.1|4362.1|4362.42|4362.42|4362.73|4362.73|4362.1|4362.1|0
1639151130000|2021-12-10 15:45:30|4362.1|4362.1|4361.48|4361.48|4362.1|4362.1|4361.48|4361.48|0
1639151150000|2021-12-10 15:45:50|4361.3|4361.3|4361.62|4361.62|4361.62|4361.62|4361.3|4361.3|0
1639151160000|2021-12-10 15:46:00|4361.46|4361.46|4362.4|4362.4|4362.4|4362.4|4361.46|4361.46|0
1639151170000|2021-12-10 15:46:10|4362.35|4362.35|4362.51|4362.51|4362.51|4362.51|4362.33|4362.33|0
1639151180000|2021-12-10 15:46:20|4362.82|4362.82|4363.45|4363.45|4363.45|4363.45|4362.82|4362.82|0
1639151190000|2021-12-10 15:46:30|4363.27|4363.27|4363.78|4363.78|4363.78|4363.78|4363.15|4363.15|0
1639151200000|2021-12-10 15:46:40|4363.83|4363.83|4363.89|4363.89|4363.89|4363.89|4363.83|4363.83|0
1639151210000|2021-12-10 15:46:50|4363.83|4363.83|4364|4364|4364|4364|4363.83|4363.83|0
1639151220000|2021-12-10 15:47:00|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|0
1639151230000|2021-12-10 15:47:10|4363.42|4363.42|4364.05|4364.05|4364.05|4364.05|4363.42|4363.42|0
1639151240000|2021-12-10 15:47:20|4363.95|4363.95|4365.02|4365.02|4365.2|4365.2|4363.95|4363.95|0
1639151250000|2021-12-10 15:47:30|4364.83|4364.83|4364.1|4364.1|4364.83|4364.83|4363.77|4363.77|0
1639151260000|2021-12-10 15:47:40|4364.22|4364.22|4364.1|4364.1|4364.22|4364.22|4364.1|4364.1|0
1639151270000|2021-12-10 15:47:50|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|0
1639151280000|2021-12-10 15:48:00|4363.45|4363.45|4364.19|4364.19|4364.19|4364.19|4363.45|4363.45|0
1639151360000|2021-12-10 15:49:20|4363.88|4363.88|4363.88|4363.88|4363.88|4363.88|4363.88|4363.88|0
1639151380000|2021-12-10 15:49:40|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|0
1639151390000|2021-12-10 15:49:50|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|0
1639151400000|2021-12-10 15:50:00|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|0
1639151410000|2021-12-10 15:50:10|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|0
1639151430000|2021-12-10 15:50:30|4361.97|4361.97|4361.97|4361.97|4361.97|4361.97|4361.97|4361.97|0
1639151480000|2021-12-10 15:51:20|4362.15|4362.15|4361.88|4361.88|4362.15|4362.15|4361.88|4361.88|0
1639151500000|2021-12-10 15:51:40|4362.06|4362.06|4362|4362|4362.06|4362.06|4362|4362|0
1639151510000|2021-12-10 15:51:50|4361.94|4361.94|4361.88|4361.88|4361.94|4361.94|4361.88|4361.88|0
1639151520000|2021-12-10 15:52:00|4361.94|4361.94|4361.88|4361.88|4361.94|4361.94|4361.88|4361.88|0
1639151530000|2021-12-10 15:52:10|4362.19|4362.19|4361.88|4361.88|4362.19|4362.19|4361.88|4361.88|0
1639151540000|2021-12-10 15:52:20|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|0
1639151560000|2021-12-10 15:52:40|4362.03|4362.03|4362.34|4362.34|4362.34|4362.34|4362.03|4362.03|0
1639151570000|2021-12-10 15:52:50|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|0
1639151580000|2021-12-10 15:53:00|4361.62|4361.62|4361.62|4361.62|4361.62|4361.62|4361.62|4361.62|0
1639151610000|2021-12-10 15:53:30|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|0
1639151640000|2021-12-10 15:54:00|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|0
1639151660000|2021-12-10 15:54:20|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|0
1639151690000|2021-12-10 15:54:50|4361.37|4361.37|4360.78|4360.78|4361.37|4361.37|4360.78|4360.78|0
1639151700000|2021-12-10 15:55:00|4360.76|4360.76|4360.93|4360.93|4360.93|4360.93|4360.7|4360.7|0
1639151740000|2021-12-10 15:55:40|4361.24|4361.24|4362.02|4362.02|4362.02|4362.02|4361.24|4361.24|0
1639151750000|2021-12-10 15:55:50|4361.86|4361.86|4362.18|4362.18|4362.18|4362.18|4361.86|4361.86|0
1639151760000|2021-12-10 15:56:00|4362.49|4362.49|4362.89|4362.89|4362.89|4362.89|4362.49|4362.49|0
1639151770000|2021-12-10 15:56:10|4362.57|4362.57|4362.57|4362.57|4362.57|4362.57|4362.57|4362.57|0
1639151780000|2021-12-10 15:56:20|4362.73|4362.73|4362.73|4362.73|4362.73|4362.73|4362.73|4362.73|0
1639151790000|2021-12-10 15:56:30|4362.82|4362.82|4362.86|4362.86|4362.86|4362.86|4362.82|4362.82|0
1639151800000|2021-12-10 15:56:40|4362.91|4362.91|4362.98|4362.98|4362.98|4362.98|4362.91|4362.91|0
1639151810000|2021-12-10 15:56:50|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|0
1639151820000|2021-12-10 15:57:00|4363.12|4363.12|4363.18|4363.18|4363.18|4363.18|4363.06|4363.06|0
1639151830000|2021-12-10 15:57:10|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|0
1639151860000|2021-12-10 15:57:40|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|0
1639151870000|2021-12-10 15:57:50|4364.43|4364.43|4364.31|4364.31|4364.49|4364.49|4364.31|4364.31|0
1639151880000|2021-12-10 15:58:00|4364.37|4364.37|4364.73|4364.73|4364.73|4364.73|4364.37|4364.37|0
1639151900000|2021-12-10 15:58:20|4364.79|4364.79|4364.79|4364.79|4364.79|4364.79|4364.79|4364.79|0
1639151930000|2021-12-10 15:58:50|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|0
1639151940000|2021-12-10 15:59:00|4364.45|4364.45|4364.58|4364.58|4364.58|4364.58|4364.45|4364.45|0
1639151950000|2021-12-10 15:59:10|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|4364.84|4364.84|0
1639151960000|2021-12-10 15:59:20|4364.95|4364.95|4365.38|4365.38|4365.5|4365.5|4364.95|4364.95|0
1639151970000|2021-12-10 15:59:30|4365.26|4365.26|4364.84|4364.84|4365.26|4365.26|4364.84|4364.84|0
1639151990000|2021-12-10 15:59:50|4364.21|4364.21|4363.91|4363.91|4364.21|4364.21|4363.91|4363.91|0
1639152000000|2021-12-10 16:00:00|4364|4364|4364.34|4364.34|4364.34|4364.34|4363.86|4363.86|0
1639152010000|2021-12-10 16:00:10|4364.4|4364.4|4364.71|4364.71|4364.71|4364.71|4364.4|4364.4|0
1639152020000|2021-12-10 16:00:20|4365.01|4365.01|4365.01|4365.01|4365.01|4365.01|4365.01|4365.01|0
1639152030000|2021-12-10 16:00:30|4364.86|4364.86|4364.7|4364.7|4364.86|4364.86|4364.7|4364.7|0
1639152040000|2021-12-10 16:00:40|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|0
1639152070000|2021-12-10 16:01:10|4364.49|4364.49|4364.43|4364.43|4364.49|4364.49|4364.43|4364.43|0
1639152080000|2021-12-10 16:01:20|4364.34|4364.34|4364.09|4364.09|4364.34|4364.34|4364.09|4364.09|0
1639152090000|2021-12-10 16:01:30|4364.25|4364.25|4364.19|4364.19|4364.25|4364.25|4363.88|4363.88|0
1639152100000|2021-12-10 16:01:40|4364.23|4364.23|4364.17|4364.17|4364.23|4364.23|4364.17|4364.17|0
1639152170000|2021-12-10 16:02:50|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|0
1639152180000|2021-12-10 16:03:00|4363.95|4363.95|4363.95|4363.95|4363.95|4363.95|4363.95|4363.95|0
1639152200000|2021-12-10 16:03:20|4363.8|4363.8|4363.75|4363.75|4363.8|4363.8|4363.7|4363.7|0
1639152210000|2021-12-10 16:03:30|4363.63|4363.63|4363.63|4363.63|4363.63|4363.63|4363.63|4363.63|0
1639152220000|2021-12-10 16:03:40|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|0
1639152230000|2021-12-10 16:03:50|4363.69|4363.69|4363.77|4363.77|4364|4364|4363.57|4363.57|0
1639152240000|2021-12-10 16:04:00|4363.67|4363.67|4363.79|4363.79|4363.79|4363.79|4363.67|4363.67|0
1639152250000|2021-12-10 16:04:10|4363.97|4363.97|4363.72|4363.72|4363.97|4363.97|4363.63|4363.63|0
1639152260000|2021-12-10 16:04:20|4363.57|4363.57|4363.48|4363.48|4363.57|4363.57|4363.48|4363.48|0
1639152270000|2021-12-10 16:04:30|4363.6|4363.6|4363.48|4363.48|4363.6|4363.6|4363.48|4363.48|0
1639152280000|2021-12-10 16:04:40|4363.39|4363.39|4363.39|4363.39|4363.39|4363.39|4363.39|4363.39|0
1639152290000|2021-12-10 16:04:50|4363.07|4363.07|4362.76|4362.76|4363.07|4363.07|4362.76|4362.76|0
1639152300000|2021-12-10 16:05:00|4362.85|4362.85|4363.17|4363.17|4363.17|4363.17|4362.85|4362.85|0
1639152310000|2021-12-10 16:05:10|4363.01|4363.01|4362.86|4362.86|4363.01|4363.01|4362.86|4362.86|0
1639152320000|2021-12-10 16:05:20|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|0
1639152350000|2021-12-10 16:05:50|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|0
1639152360000|2021-12-10 16:06:00|4362.01|4362.01|4361.77|4361.77|4362.01|4362.01|4361.77|4361.77|0
1639152380000|2021-12-10 16:06:20|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|0
1639152390000|2021-12-10 16:06:30|4361.42|4361.42|4362.14|4362.14|4362.14|4362.14|4361.42|4361.42|0
1639152420000|2021-12-10 16:07:00|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|0
1639152430000|2021-12-10 16:07:10|4362.54|4362.54|4362.54|4362.54|4362.54|4362.54|4362.54|4362.54|0
1639152460000|2021-12-10 16:07:40|4362.23|4362.23|4362.08|4362.08|4362.23|4362.23|4361.3|4361.3|0
1639152470000|2021-12-10 16:07:50|4362.2|4362.2|4362.91|4362.91|4362.91|4362.91|4362.2|4362.2|0
1639152480000|2021-12-10 16:08:00|4363|4363|4363.1|4363.1|4363.16|4363.16|4363|4363|0
1639152490000|2021-12-10 16:08:10|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|0
1639152500000|2021-12-10 16:08:20|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|0
1639152510000|2021-12-10 16:08:30|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|0
1639152520000|2021-12-10 16:08:40|4362.97|4362.97|4363.5|4363.5|4363.5|4363.5|4362.97|4362.97|0
1639152530000|2021-12-10 16:08:50|4363.82|4363.82|4363.91|4363.91|4363.91|4363.91|4363.82|4363.82|0
1639152550000|2021-12-10 16:09:10|4363.6|4363.6|4363.44|4363.44|4363.6|4363.6|4363.44|4363.44|0
1639152580000|2021-12-10 16:09:40|4363.47|4363.47|4363.42|4363.42|4363.47|4363.47|4363.42|4363.42|0
1639152590000|2021-12-10 16:09:50|4363.54|4363.54|4363.18|4363.18|4363.54|4363.54|4363.18|4363.18|0
1639152600000|2021-12-10 16:10:00|4363.12|4363.12|4363.12|4363.12|4363.12|4363.12|4363.12|4363.12|0
1639152610000|2021-12-10 16:10:10|4362.94|4362.94|4361.98|4361.98|4362.94|4362.94|4361.98|4361.98|0
1639152620000|2021-12-10 16:10:20|4362.09|4362.09|4362.12|4362.12|4362.12|4362.12|4362.09|4362.09|0
1639152640000|2021-12-10 16:10:40|4361.97|4361.97|4361.97|4361.97|4361.97|4361.97|4361.97|4361.97|0
1639152650000|2021-12-10 16:10:50|4362.28|4362.28|4361.92|4361.92|4362.28|4362.28|4361.92|4361.92|0
1639152660000|2021-12-10 16:11:00|4362.1|4362.1|4362.54|4362.54|4362.73|4362.73|4362.1|4362.1|0
1639152670000|2021-12-10 16:11:10|4362.48|4362.48|4362.79|4362.79|4362.85|4362.85|4362.48|4362.48|0
1639152680000|2021-12-10 16:11:20|4362.85|4362.85|4362.85|4362.85|4362.85|4362.85|4362.85|4362.85|0
1639152760000|2021-12-10 16:12:40|4362.83|4362.83|4363.14|4363.14|4363.14|4363.14|4362.83|4362.83|0
1639152770000|2021-12-10 16:12:50|4363.05|4363.05|4363.9|4363.9|4363.9|4363.9|4363.05|4363.05|0
1639152780000|2021-12-10 16:13:00|4363.84|4363.84|4363.61|4363.61|4363.84|4363.84|4363.61|4363.61|0
1639152800000|2021-12-10 16:13:20|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|0
1639152810000|2021-12-10 16:13:30|4363.46|4363.46|4364.08|4364.08|4364.08|4364.08|4363.46|4363.46|0
1639152820000|2021-12-10 16:13:40|4364.02|4364.02|4364.64|4364.64|4364.64|4364.64|4364.02|4364.02|0
1639152830000|2021-12-10 16:13:50|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|0
1639152840000|2021-12-10 16:14:00|4364.39|4364.39|4364.71|4364.71|4364.71|4364.71|4364.08|4364.08|0
1639152850000|2021-12-10 16:14:10|4364.89|4364.89|4364.42|4364.42|4365.05|4365.05|4364.42|4364.42|0
1639152870000|2021-12-10 16:14:30|4364.27|4364.27|4364.33|4364.33|4364.33|4364.33|4364.27|4364.27|0
1639152890000|2021-12-10 16:14:50|4364.64|4364.64|4365.01|4365.01|4365.01|4365.01|4364.55|4364.55|0
1639152900000|2021-12-10 16:15:00|4364.85|4364.85|4365.49|4365.49|4365.49|4365.49|4364.85|4364.85|0
1639152910000|2021-12-10 16:15:10|4365.34|4365.34|4364.87|4364.87|4365.5|4365.5|4364.72|4364.72|0
1639152920000|2021-12-10 16:15:20|4365.18|4365.18|4365.03|4365.03|4365.18|4365.18|4365.03|4365.03|0
1639152930000|2021-12-10 16:15:30|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|0
1639152940000|2021-12-10 16:15:40|4364.66|4364.66|4364.35|4364.35|4364.66|4364.66|4364.35|4364.35|0
1639152950000|2021-12-10 16:15:50|4364.97|4364.97|4364.97|4364.97|4364.97|4364.97|4364.97|4364.97|0
1639152960000|2021-12-10 16:16:00|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|0
1639152970000|2021-12-10 16:16:10|4365.44|4365.44|4365.65|4365.65|4365.8|4365.8|4365.44|4365.44|0
1639152980000|2021-12-10 16:16:20|4365.8|4365.8|4365.8|4365.8|4365.8|4365.8|4365.8|4365.8|0
1639152990000|2021-12-10 16:16:30|4365.49|4365.49|4364.72|4364.72|4365.49|4365.49|4364.72|4364.72|0
1639153000000|2021-12-10 16:16:40|4364.66|4364.66|4364.35|4364.35|4364.66|4364.66|4364.35|4364.35|0
1639153020000|2021-12-10 16:17:00|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|0
1639153040000|2021-12-10 16:17:20|4364.6|4364.6|4364.48|4364.48|4364.6|4364.6|4364.48|4364.48|0
1639153050000|2021-12-10 16:17:30|4364.79|4364.79|4364.89|4364.89|4364.89|4364.89|4364.79|4364.79|0
1639153060000|2021-12-10 16:17:40|4365.19|4365.19|4365.23|4365.23|4365.34|4365.34|4365.19|4365.19|0
1639153070000|2021-12-10 16:17:50|4364.91|4364.91|4364.91|4364.91|4364.91|4364.91|4364.6|4364.6|0
1639153080000|2021-12-10 16:18:00|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|0
1639153090000|2021-12-10 16:18:10|4363.98|4363.98|4363.98|4363.98|4363.98|4363.98|4363.98|4363.98|0
1639153100000|2021-12-10 16:18:20|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|0
1639153120000|2021-12-10 16:18:40|4364.25|4364.25|4364.19|4364.19|4364.25|4364.25|4364.19|4364.19|0
1639153130000|2021-12-10 16:18:50|4364.15|4364.15|4364.91|4364.91|4364.91|4364.91|4364.15|4364.15|0
1639153140000|2021-12-10 16:19:00|4365.03|4365.03|4365.52|4365.52|4365.52|4365.52|4364.88|4364.88|0
1639153150000|2021-12-10 16:19:10|4365.22|4365.22|4365.22|4365.22|4365.22|4365.22|4365.22|4365.22|0
1639153170000|2021-12-10 16:19:30|4365.21|4365.21|4365.38|4365.38|4365.38|4365.38|4365.21|4365.21|0
1639153190000|2021-12-10 16:19:50|4365.07|4365.07|4365.16|4365.16|4365.16|4365.16|4365.07|4365.07|0
1639153200000|2021-12-10 16:20:00|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|0
1639153220000|2021-12-10 16:20:20|4364.9|4364.9|4365.25|4365.25|4365.25|4365.25|4364.9|4364.9|0
1639153230000|2021-12-10 16:20:30|4365.41|4365.41|4366.38|4366.38|4366.38|4366.38|4365.41|4365.41|0
1639153240000|2021-12-10 16:20:40|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|0
1639153260000|2021-12-10 16:21:00|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|0
1639153270000|2021-12-10 16:21:10|4367.04|4367.04|4368.56|4368.56|4368.56|4368.56|4367.04|4367.04|0
1639153280000|2021-12-10 16:21:20|4368.65|4368.65|4368.79|4368.79|4368.95|4368.95|4368.49|4368.49|0
1639153290000|2021-12-10 16:21:30|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|0
1639153310000|2021-12-10 16:21:50|4368.95|4368.95|4368.89|4368.89|4368.95|4368.95|4368.89|4368.89|0
1639153320000|2021-12-10 16:22:00|4368.92|4368.92|4369.07|4369.07|4369.07|4369.07|4368.92|4368.92|0
1639153330000|2021-12-10 16:22:10|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|0
1639153340000|2021-12-10 16:22:20|4369.54|4369.54|4369.63|4369.63|4369.63|4369.63|4369.54|4369.54|0
1639153360000|2021-12-10 16:22:40|4369.73|4369.73|4369.7|4369.7|4369.73|4369.73|4369.7|4369.7|0
1639153370000|2021-12-10 16:22:50|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|0
1639153380000|2021-12-10 16:23:00|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|0
1639153410000|2021-12-10 16:23:30|4370.26|4370.26|4369.79|4369.79|4370.26|4370.26|4369.79|4369.79|0
1639153420000|2021-12-10 16:23:40|4369.48|4369.48|4369.39|4369.39|4369.48|4369.48|4369.3|4369.3|0
1639153430000|2021-12-10 16:23:50|4369.95|4369.95|4369.89|4369.89|4370.05|4370.05|4369.89|4369.89|0
1639153440000|2021-12-10 16:24:00|4369.27|4369.27|4369.27|4369.27|4369.27|4369.27|4369.27|4369.27|0
1639153450000|2021-12-10 16:24:10|4369.89|4369.89|4369.64|4369.64|4369.95|4369.95|4369.64|4369.64|0
1639153480000|2021-12-10 16:24:40|4369.68|4369.68|4369.68|4369.68|4369.68|4369.68|4369.68|4369.68|0
1639153490000|2021-12-10 16:24:50|4370|4370|4369.9|4369.9|4370|4370|4369.9|4369.9|0
1639153500000|2021-12-10 16:25:00|4370.22|4370.22|4370.84|4370.84|4370.84|4370.84|4370.22|4370.22|0
1639153510000|2021-12-10 16:25:10|4370.53|4370.53|4370.53|4370.53|4370.53|4370.53|4370.53|4370.53|0
1639153520000|2021-12-10 16:25:20|4370.22|4370.22|4370.22|4370.22|4370.22|4370.22|4370.22|4370.22|0
1639153530000|2021-12-10 16:25:30|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|0
1639153540000|2021-12-10 16:25:40|4370.22|4370.22|4369.96|4369.96|4370.22|4370.22|4369.9|4369.9|0
1639153550000|2021-12-10 16:25:50|4369.81|4369.81|4369.69|4369.69|4369.81|4369.81|4369.69|4369.69|0
1639153560000|2021-12-10 16:26:00|4369.07|4369.07|4369.15|4369.15|4369.46|4369.46|4369.07|4369.07|0
1639153570000|2021-12-10 16:26:10|4369.21|4369.21|4368.97|4368.97|4369.21|4369.21|4368.97|4368.97|0
1639153580000|2021-12-10 16:26:20|4369.13|4369.13|4369.13|4369.13|4369.13|4369.13|4369.13|4369.13|0
1639153590000|2021-12-10 16:26:30|4369.5|4369.5|4369.5|4369.5|4369.5|4369.5|4369.5|4369.5|0
1639153600000|2021-12-10 16:26:40|4369.46|4369.46|4369.46|4369.46|4369.77|4369.77|4369.46|4369.46|0
1639153610000|2021-12-10 16:26:50|4369.3|4369.3|4369.3|4369.3|4369.3|4369.3|4369.3|4369.3|0
1639153620000|2021-12-10 16:27:00|4369.24|4369.24|4369.53|4369.53|4369.53|4369.53|4369.22|4369.22|0
1639153630000|2021-12-10 16:27:10|4369.84|4369.84|4370.76|4370.76|4370.76|4370.76|4369.83|4369.83|0
1639153640000|2021-12-10 16:27:20|4370.82|4370.82|4371.51|4371.51|4371.51|4371.51|4370.82|4370.82|0
1639153650000|2021-12-10 16:27:30|4371.82|4371.82|4371.39|4371.39|4371.82|4371.82|4371.39|4371.39|0
1639153660000|2021-12-10 16:27:40|4371.54|4371.54|4370.11|4370.11|4371.66|4371.66|4370.11|4370.11|0
1639153670000|2021-12-10 16:27:50|4369.96|4369.96|4369.38|4369.38|4369.96|4369.96|4369.38|4369.38|0
1639153680000|2021-12-10 16:28:00|4369.44|4369.44|4370.61|4370.61|4370.61|4370.61|4369.38|4369.38|0
1639153700000|2021-12-10 16:28:20|4370.73|4370.73|4371.5|4371.5|4371.82|4371.82|4370.73|4370.73|0
1639153710000|2021-12-10 16:28:30|4371.66|4371.66|4372.68|4372.68|4372.68|4372.68|4371.66|4371.66|0
1639153720000|2021-12-10 16:28:40|4372.37|4372.37|4371.44|4371.44|4372.37|4372.37|4371.44|4371.44|0
1639153730000|2021-12-10 16:28:50|4371.48|4371.48|4371.65|4371.65|4371.65|4371.65|4371.48|4371.48|0
1639153740000|2021-12-10 16:29:00|4371.03|4371.03|4370.08|4370.08|4371.16|4371.16|4370.08|4370.08|0
1639153750000|2021-12-10 16:29:10|4370.23|4370.23|4370.76|4370.76|4370.86|4370.86|4370.23|4370.23|0
1639153760000|2021-12-10 16:29:20|4370.81|4370.81|4371.19|4371.19|4371.19|4371.19|4370.81|4370.81|0
1639153770000|2021-12-10 16:29:30|4371.51|4371.51|4370.9|4370.9|4371.95|4371.95|4370.9|4370.9|0
1639153780000|2021-12-10 16:29:40|4370.86|4370.86|4370.66|4370.66|4370.94|4370.94|4370.66|4370.66|0
1639153790000|2021-12-10 16:29:50|4370.97|4370.97|4371.49|4371.49|4372.41|4372.41|4370.97|4370.97|0
1639383300000|2021-12-13 08:15:00|4346.8|4346.8|4346.06|4346.06|4346.8|4346.8|4345.72|4345.72|0
1639383320000|2021-12-13 08:15:20|4346.21|4346.21|4346.22|4346.22|4346.22|4346.22|4345.91|4345.91|0
1639383330000|2021-12-13 08:15:30|4346.53|4346.53|4346.93|4346.93|4347.02|4347.02|4346.53|4346.53|0
1639383340000|2021-12-13 08:15:40|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|0
1639383350000|2021-12-13 08:15:50|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|0
1639383360000|2021-12-13 08:16:00|4347.41|4347.41|4347.76|4347.76|4347.76|4347.76|4347.41|4347.41|0
1639383370000|2021-12-13 08:16:10|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|0
1639383380000|2021-12-13 08:16:20|4347.89|4347.89|4347.8|4347.8|4347.89|4347.89|4347.8|4347.8|0
1639383390000|2021-12-13 08:16:30|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|0
1639383400000|2021-12-13 08:16:40|4347.68|4347.68|4346.65|4346.65|4347.68|4347.68|4346.59|4346.59|0
1639383410000|2021-12-13 08:16:50|4346.59|4346.59|4347.08|4347.08|4347.08|4347.08|4346.59|4346.59|0
1639383420000|2021-12-13 08:17:00|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|0
1639383430000|2021-12-13 08:17:10|4347.55|4347.55|4348.59|4348.59|4348.59|4348.59|4347.55|4347.55|0
1639383440000|2021-12-13 08:17:20|4349.05|4349.05|4347.84|4347.84|4349.07|4349.07|4347.84|4347.84|0
1639383450000|2021-12-13 08:17:30|4347.68|4347.68|4347.64|4347.64|4347.68|4347.68|4347.38|4347.38|0
1639383460000|2021-12-13 08:17:40|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|0
1639383470000|2021-12-13 08:17:50|4347.26|4347.26|4347.26|4347.26|4347.26|4347.26|4347.26|4347.26|0
1639383480000|2021-12-13 08:18:00|4347.16|4347.16|4347.02|4347.02|4347.16|4347.16|4347.02|4347.02|0
1639383490000|2021-12-13 08:18:10|4346.71|4346.71|4345.77|4345.77|4346.71|4346.71|4345.46|4345.46|0
1639383510000|2021-12-13 08:18:30|4345.46|4345.46|4345.46|4345.46|4345.46|4345.46|4345.46|4345.46|0
1639383520000|2021-12-13 08:18:40|4344.54|4344.54|4344.63|4344.63|4344.63|4344.63|4344.54|4344.54|0
1639383530000|2021-12-13 08:18:50|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|0
1639383540000|2021-12-13 08:19:00|4344.72|4344.72|4344.81|4344.81|4344.81|4344.81|4344.72|4344.72|0
1639383550000|2021-12-13 08:19:10|4345.12|4345.12|4345.27|4345.27|4345.27|4345.27|4345.12|4345.12|0
1639383570000|2021-12-13 08:19:30|4345.39|4345.39|4346.21|4346.21|4346.21|4346.21|4345.27|4345.27|0
1639383590000|2021-12-13 08:19:50|4345.59|4345.59|4346.07|4346.07|4346.07|4346.07|4345.59|4345.59|0
1639383600000|2021-12-13 08:20:00|4346.69|4346.69|4347.31|4347.31|4347.31|4347.31|4346.69|4346.69|0
1639383610000|2021-12-13 08:20:10|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|0
1639383620000|2021-12-13 08:20:20|4346.94|4346.94|4347.25|4347.25|4347.25|4347.25|4346.94|4346.94|0
1639383640000|2021-12-13 08:20:40|4346.94|4346.94|4346.79|4346.79|4347.25|4347.25|4346.48|4346.48|0
1639383650000|2021-12-13 08:20:50|4347.11|4347.11|4347.47|4347.47|4347.73|4347.73|4347.01|4347.01|0
1639383680000|2021-12-13 08:21:20|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|0
1639383690000|2021-12-13 08:21:30|4347.47|4347.47|4347.15|4347.15|4347.47|4347.47|4347.15|4347.15|0
1639383700000|2021-12-13 08:21:40|4346.85|4346.85|4347|4347|4347|4347|4346.85|4346.85|0
1639383710000|2021-12-13 08:21:50|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|0
1639383730000|2021-12-13 08:22:10|4347.01|4347.01|4348.72|4348.72|4348.72|4348.72|4347.01|4347.01|0
1639383740000|2021-12-13 08:22:20|4348.66|4348.66|4348.78|4348.78|4348.78|4348.78|4348.66|4348.66|0
1639383760000|2021-12-13 08:22:40|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|0
1639383770000|2021-12-13 08:22:50|4348.66|4348.66|4348.66|4348.66|4348.66|4348.66|4348.66|4348.66|0
1639383800000|2021-12-13 08:23:20|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|0
1639383810000|2021-12-13 08:23:30|4349.91|4349.91|4350|4350|4350|4350|4349.91|4349.91|0
1639383820000|2021-12-13 08:23:40|4349.85|4349.85|4349.76|4349.76|4349.85|4349.85|4349.76|4349.76|0
1639383830000|2021-12-13 08:23:50|4350.38|4350.38|4350.7|4350.7|4350.7|4350.7|4350.38|4350.38|0
1639383840000|2021-12-13 08:24:00|4350.99|4350.99|4351.45|4351.45|4351.45|4351.45|4350.99|4350.99|0
1639383850000|2021-12-13 08:24:10|4351.6|4351.6|4351.76|4351.76|4351.76|4351.76|4351.6|4351.6|0
1639383860000|2021-12-13 08:24:20|4351.82|4351.82|4351.82|4351.82|4351.82|4351.82|4351.82|4351.82|0
1639383870000|2021-12-13 08:24:30|4351.79|4351.79|4351.79|4351.79|4351.79|4351.79|4351.79|4351.79|0
1639383880000|2021-12-13 08:24:40|4352.1|4352.1|4351.95|4351.95|4352.1|4352.1|4351.95|4351.95|0
1639383890000|2021-12-13 08:24:50|4351.64|4351.64|4351.64|4351.64|4351.64|4351.64|4351.64|4351.64|0
1639383900000|2021-12-13 08:25:00|4351.55|4351.55|4350.92|4350.92|4351.55|4351.55|4350.92|4350.92|0
1639383910000|2021-12-13 08:25:10|4350.69|4350.69|4350.52|4350.52|4350.69|4350.69|4350.52|4350.52|0
1639383920000|2021-12-13 08:25:20|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|0
1639383930000|2021-12-13 08:25:30|4350.59|4350.59|4350.69|4350.69|4350.69|4350.69|4350.59|4350.59|0
1639383940000|2021-12-13 08:25:40|4350.53|4350.53|4350.73|4350.73|4350.73|4350.73|4350.53|4350.53|0
1639383950000|2021-12-13 08:25:50|4350.58|4350.58|4351.09|4351.09|4351.52|4351.52|4350.58|4350.58|0
1639383960000|2021-12-13 08:26:00|4351.08|4351.08|4350.92|4350.92|4351.08|4351.08|4350.77|4350.77|0
1639383990000|2021-12-13 08:26:30|4351.1|4351.1|4351.1|4351.1|4351.1|4351.1|4351.1|4351.1|0
1639384000000|2021-12-13 08:26:40|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|0
1639384010000|2021-12-13 08:26:50|4351.43|4351.43|4351.41|4351.41|4351.49|4351.49|4351.41|4351.41|0
1639384030000|2021-12-13 08:27:10|4351.26|4351.26|4350.8|4350.8|4351.26|4351.26|4350.49|4350.49|0
1639384040000|2021-12-13 08:27:20|4351.12|4351.12|4351.16|4351.16|4351.43|4351.43|4351.12|4351.12|0
1639384050000|2021-12-13 08:27:30|4351.47|4351.47|4351.79|4351.79|4351.79|4351.79|4351.47|4351.47|0
1639384060000|2021-12-13 08:27:40|4351.87|4351.87|4351.92|4351.92|4351.98|4351.98|4351.83|4351.83|0
1639384070000|2021-12-13 08:27:50|4351.84|4351.84|4351.5|4351.5|4351.84|4351.84|4351.44|4351.44|0
1639384080000|2021-12-13 08:28:00|4351.62|4351.62|4351.56|4351.56|4351.62|4351.62|4351.56|4351.56|0
1639384100000|2021-12-13 08:28:20|4351.62|4351.62|4351.58|4351.58|4351.62|4351.62|4351.58|4351.58|0
1639384110000|2021-12-13 08:28:30|4350.33|4350.33|4349.09|4349.09|4350.33|4350.33|4349.09|4349.09|0
1639384120000|2021-12-13 08:28:40|4348.63|4348.63|4348.63|4348.63|4348.63|4348.63|4348.63|4348.63|0
1639384130000|2021-12-13 08:28:50|4348.01|4348.01|4348.32|4348.32|4348.32|4348.32|4348.01|4348.01|0
1639384140000|2021-12-13 08:29:00|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|0
1639384150000|2021-12-13 08:29:10|4347.75|4347.75|4347.75|4347.75|4347.75|4347.75|4347.75|4347.75|0
1639384160000|2021-12-13 08:29:20|4347.71|4347.71|4347.65|4347.65|4347.71|4347.71|4347.65|4347.65|0
1639384170000|2021-12-13 08:29:30|4347.96|4347.96|4348.59|4348.59|4348.59|4348.59|4347.96|4347.96|0
1639384180000|2021-12-13 08:29:40|4348.77|4348.77|4348.46|4348.46|4348.77|4348.77|4348.46|4348.46|0
1639384190000|2021-12-13 08:29:50|4348.15|4348.15|4348.77|4348.77|4348.77|4348.77|4348.15|4348.15|0
1639384200000|2021-12-13 08:30:00|4348.46|4348.46|4348.69|4348.69|4348.69|4348.69|4348.38|4348.38|0
1639384220000|2021-12-13 08:30:20|4348.65|4348.65|4348.65|4348.65|4348.65|4348.65|4348.65|4348.65|0
1639384230000|2021-12-13 08:30:30|4349.73|4349.73|4350.04|4350.04|4350.04|4350.04|4349.73|4349.73|0
1639384240000|2021-12-13 08:30:40|4349.73|4349.73|4349.73|4349.73|4349.73|4349.73|4349.69|4349.69|0
1639384250000|2021-12-13 08:30:50|4349.61|4349.61|4349.61|4349.61|4349.61|4349.61|4349.61|4349.61|0
1639384260000|2021-12-13 08:31:00|4349.92|4349.92|4349.92|4349.92|4349.92|4349.92|4349.92|4349.92|0
1639384270000|2021-12-13 08:31:10|4350.23|4350.23|4350.23|4350.23|4350.23|4350.23|4350.23|4350.23|0
1639384300000|2021-12-13 08:31:40|4349.92|4349.92|4350.23|4350.23|4350.23|4350.23|4349.92|4349.92|0
1639384310000|2021-12-13 08:31:50|4350.86|4350.86|4350.55|4350.55|4350.92|4350.92|4350.55|4350.55|0
1639384320000|2021-12-13 08:32:00|4350.45|4350.45|4351.47|4351.47|4351.47|4351.47|4350.45|4350.45|0
1639384330000|2021-12-13 08:32:10|4351.75|4351.75|4352.57|4352.57|4352.69|4352.69|4351.75|4351.75|0
1639384340000|2021-12-13 08:32:20|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|0
1639384350000|2021-12-13 08:32:30|4352.1|4352.1|4351.53|4351.53|4352.16|4352.16|4351.53|4351.53|0
1639384360000|2021-12-13 08:32:40|4351.59|4351.59|4352.35|4352.35|4352.35|4352.35|4351.59|4351.59|0
1639384370000|2021-12-13 08:32:50|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|0
1639384400000|2021-12-13 08:33:20|4352.43|4352.43|4352.43|4352.43|4352.43|4352.43|4352.43|4352.43|0
1639384410000|2021-12-13 08:33:30|4352.71|4352.71|4352.71|4352.71|4352.71|4352.71|4352.71|4352.71|0
1639384430000|2021-12-13 08:33:50|4352.39|4352.39|4353.02|4353.02|4353.02|4353.02|4352.39|4352.39|0
1639384440000|2021-12-13 08:34:00|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|0
1639384460000|2021-12-13 08:34:20|4352.28|4352.28|4352.28|4352.28|4352.28|4352.28|4352.28|4352.28|0
1639384470000|2021-12-13 08:34:30|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|0
1639384480000|2021-12-13 08:34:40|4352.95|4352.95|4353.51|4353.51|4353.51|4353.51|4352.95|4352.95|0
1639384490000|2021-12-13 08:34:50|4353.42|4353.42|4353.64|4353.64|4353.64|4353.64|4353.42|4353.42|0
1639384510000|2021-12-13 08:35:10|4353.8|4353.8|4353.71|4353.71|4353.8|4353.8|4353.71|4353.71|0
1639384520000|2021-12-13 08:35:20|4354.65|4354.65|4354.34|4354.34|4354.65|4354.65|4354.34|4354.34|0
1639384540000|2021-12-13 08:35:40|4354.51|4354.51|4355.6|4355.6|4355.6|4355.6|4354.51|4354.51|0
1639384580000|2021-12-13 08:36:20|4355.91|4355.91|4354.35|4354.35|4355.91|4355.91|4354.35|4354.35|0
1639384590000|2021-12-13 08:36:30|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|0
1639384600000|2021-12-13 08:36:40|4353.95|4353.95|4354.04|4354.04|4354.04|4354.04|4353.95|4353.95|0
1639384610000|2021-12-13 08:36:50|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|0
1639384620000|2021-12-13 08:37:00|4354.98|4354.98|4354.67|4354.67|4354.98|4354.98|4354.67|4354.67|0
1639384630000|2021-12-13 08:37:10|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|0
1639384670000|2021-12-13 08:37:50|4354.94|4354.94|4354.89|4354.89|4354.98|4354.98|4354.89|4354.89|0
1639384680000|2021-12-13 08:38:00|4354.87|4354.87|4354.56|4354.56|4354.87|4354.87|4354.56|4354.56|0
1639384690000|2021-12-13 08:38:10|4354.68|4354.68|4354.89|4354.89|4354.89|4354.89|4354.68|4354.68|0
1639384700000|2021-12-13 08:38:20|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|0
1639384710000|2021-12-13 08:38:30|4354.32|4354.32|4354.32|4354.32|4354.32|4354.32|4354.32|4354.32|0
1639384740000|2021-12-13 08:39:00|4354.37|4354.37|4354.37|4354.37|4354.37|4354.37|4354.37|4354.37|0
1639384750000|2021-12-13 08:39:10|4353.88|4353.88|4352.69|4352.69|4353.88|4353.88|4352.69|4352.69|0
1639384760000|2021-12-13 08:39:20|4353.77|4353.77|4353.58|4353.58|4353.77|4353.77|4353.58|4353.58|0
1639384770000|2021-12-13 08:39:30|4353.74|4353.74|4354.5|4354.5|4354.5|4354.5|4353.74|4353.74|0
1639384780000|2021-12-13 08:39:40|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|0
1639384800000|2021-12-13 08:40:00|4354.85|4354.85|4354.97|4354.97|4354.97|4354.97|4354.85|4354.85|0
1639384810000|2021-12-13 08:40:10|4354.66|4354.66|4354.29|4354.29|4354.66|4354.66|4354.29|4354.29|0
1639384820000|2021-12-13 08:40:20|4354.59|4354.59|4355.84|4355.84|4355.84|4355.84|4354.59|4354.59|0
1639384830000|2021-12-13 08:40:30|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|0
1639384850000|2021-12-13 08:40:50|4355.65|4355.65|4355.96|4355.96|4355.96|4355.96|4355.59|4355.59|0
1639384870000|2021-12-13 08:41:10|4355.65|4355.65|4355.8|4355.8|4355.8|4355.8|4355.65|4355.65|0
1639384880000|2021-12-13 08:41:20|4355.65|4355.65|4355.71|4355.71|4355.71|4355.71|4355.65|4355.65|0
1639384890000|2021-12-13 08:41:30|4355.8|4355.8|4355.89|4355.89|4355.89|4355.89|4355.8|4355.8|0
1639384910000|2021-12-13 08:41:50|4356.2|4356.2|4355.57|4355.57|4356.2|4356.2|4355.57|4355.57|0
1639384920000|2021-12-13 08:42:00|4355.53|4355.53|4355.21|4355.21|4355.53|4355.53|4355.21|4355.21|0
1639384930000|2021-12-13 08:42:10|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|0
1639384960000|2021-12-13 08:42:40|4355.02|4355.02|4355.18|4355.18|4355.18|4355.18|4355.02|4355.02|0
1639384970000|2021-12-13 08:42:50|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|0
1639385020000|2021-12-13 08:43:40|4355.14|4355.14|4355.14|4355.14|4355.14|4355.14|4355.14|4355.14|0
1639385030000|2021-12-13 08:43:50|4355.3|4355.3|4355.14|4355.14|4355.3|4355.3|4355.14|4355.14|0
1639385040000|2021-12-13 08:44:00|4355.32|4355.32|4354.81|4354.81|4355.32|4355.32|4354.18|4354.18|0
1639385050000|2021-12-13 08:44:10|4355.12|4355.12|4355.43|4355.43|4355.43|4355.43|4355.12|4355.12|0
1639385060000|2021-12-13 08:44:20|4356.05|4356.05|4356.36|4356.36|4356.67|4356.67|4356.05|4356.05|0
1639385070000|2021-12-13 08:44:30|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|0
1639385080000|2021-12-13 08:44:40|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|0
1639385100000|2021-12-13 08:45:00|4356.89|4356.89|4357.19|4357.19|4357.19|4357.19|4356.89|4356.89|0
1639385110000|2021-12-13 08:45:10|4357.51|4357.51|4358.28|4358.28|4358.28|4358.28|4357.51|4357.51|0
1639385120000|2021-12-13 08:45:20|4358.6|4358.6|4358.57|4358.57|4358.69|4358.69|4358.57|4358.57|0
1639385150000|2021-12-13 08:45:50|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|0
1639385180000|2021-12-13 08:46:20|4359.2|4359.2|4359.29|4359.29|4359.29|4359.29|4359.2|4359.2|0
1639385190000|2021-12-13 08:46:30|4359.41|4359.41|4359.5|4359.5|4359.5|4359.5|4359.31|4359.31|0
1639385200000|2021-12-13 08:46:40|4358.56|4358.56|4358.25|4358.25|4358.56|4358.56|4358.25|4358.25|0
1639385210000|2021-12-13 08:46:50|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|0
1639385220000|2021-12-13 08:47:00|4358.71|4358.71|4358.56|4358.56|4358.71|4358.71|4358.56|4358.56|0
1639385240000|2021-12-13 08:47:20|4358.38|4358.38|4358.07|4358.07|4358.38|4358.38|4358.07|4358.07|0
1639385250000|2021-12-13 08:47:30|4358.16|4358.16|4356.89|4356.89|4358.16|4358.16|4356.89|4356.89|0
1639385280000|2021-12-13 08:48:00|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|4356.7|4356.7|0
1639385300000|2021-12-13 08:48:20|4356.48|4356.48|4356.18|4356.18|4356.48|4356.48|4356.18|4356.18|0
1639385310000|2021-12-13 08:48:30|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|0
1639385320000|2021-12-13 08:48:40|4356.46|4356.46|4356.51|4356.51|4356.51|4356.51|4356.46|4356.46|0
1639385340000|2021-12-13 08:49:00|4356.2|4356.2|4354.82|4354.82|4356.2|4356.2|4354.82|4354.82|0
1639385360000|2021-12-13 08:49:20|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|0
1639385370000|2021-12-13 08:49:30|4354.33|4354.33|4354.19|4354.19|4354.33|4354.33|4354.19|4354.19|0
1639385390000|2021-12-13 08:49:50|4354.29|4354.29|4354.29|4354.29|4354.29|4354.29|4354.29|4354.29|0
1639385400000|2021-12-13 08:50:00|4353.97|4353.97|4353.97|4353.97|4353.97|4353.97|4353.97|4353.97|0
1639385410000|2021-12-13 08:50:10|4353.95|4353.95|4354.32|4354.32|4354.32|4354.32|4353.95|4353.95|0
1639385450000|2021-12-13 08:50:50|4354.44|4354.44|4355.06|4355.06|4355.06|4355.06|4354.44|4354.44|0
1639385460000|2021-12-13 08:51:00|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|0
1639385470000|2021-12-13 08:51:10|4355.31|4355.31|4355.31|4355.31|4355.31|4355.31|4355.31|4355.31|0
1639385480000|2021-12-13 08:51:20|4355.62|4355.62|4355.93|4355.93|4355.93|4355.93|4355.62|4355.62|0
1639385490000|2021-12-13 08:51:30|4355.62|4355.62|4355.66|4355.66|4355.66|4355.66|4355.62|4355.62|0
1639385500000|2021-12-13 08:51:40|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|0
1639385510000|2021-12-13 08:51:50|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|0
1639385520000|2021-12-13 08:52:00|4355.48|4355.48|4355.63|4355.63|4355.63|4355.63|4355.48|4355.48|0
1639385530000|2021-12-13 08:52:10|4355.54|4355.54|4355.54|4355.54|4355.54|4355.54|4355.54|4355.54|0
1639385540000|2021-12-13 08:52:20|4355.31|4355.31|4355.31|4355.31|4355.31|4355.31|4355.31|4355.31|0
1639385560000|2021-12-13 08:52:40|4354.07|4354.07|4354.69|4354.69|4354.69|4354.69|4354.07|4354.07|0
1639385570000|2021-12-13 08:52:50|4354.85|4354.85|4355.31|4355.31|4355.31|4355.31|4354.85|4354.85|0
1639385590000|2021-12-13 08:53:10|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|0
1639385600000|2021-12-13 08:53:20|4355.78|4355.78|4355.82|4355.82|4355.82|4355.82|4355.78|4355.78|0
1639385630000|2021-12-13 08:53:50|4355.7|4355.7|4355.64|4355.64|4355.7|4355.7|4355.64|4355.64|0
1639385650000|2021-12-13 08:54:10|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|0
1639385660000|2021-12-13 08:54:20|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|0
1639385670000|2021-12-13 08:54:30|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|0
1639385700000|2021-12-13 08:55:00|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|0
1639385710000|2021-12-13 08:55:10|4355.22|4355.22|4355.22|4355.22|4355.22|4355.22|4355.22|4355.22|0
1639385720000|2021-12-13 08:55:20|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|0
1639385730000|2021-12-13 08:55:30|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|0
1639385740000|2021-12-13 08:55:40|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|0
1639385750000|2021-12-13 08:55:50|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|0
1639385770000|2021-12-13 08:56:10|4356.69|4356.69|4356.56|4356.56|4356.69|4356.69|4356.37|4356.37|0
1639385790000|2021-12-13 08:56:30|4356.44|4356.44|4356.22|4356.22|4356.44|4356.44|4356.22|4356.22|0
1639385800000|2021-12-13 08:56:40|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|0
1639385810000|2021-12-13 08:56:50|4356.6|4356.6|4356.14|4356.14|4356.6|4356.6|4355.99|4355.99|0
1639385820000|2021-12-13 08:57:00|4356.09|4356.09|4356.64|4356.64|4356.64|4356.64|4355.86|4355.86|0
1639385840000|2021-12-13 08:57:20|4357.1|4357.1|4357.04|4357.04|4357.1|4357.1|4357.04|4357.04|0
1639385850000|2021-12-13 08:57:30|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|0
1639385860000|2021-12-13 08:57:40|4356.75|4356.75|4356.69|4356.69|4356.86|4356.86|4356.51|4356.51|0
1639385870000|2021-12-13 08:57:50|4357.31|4357.31|4357.62|4357.62|4357.62|4357.62|4357.31|4357.31|0
1639385880000|2021-12-13 08:58:00|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|0
1639385890000|2021-12-13 08:58:10|4357.83|4357.83|4357.77|4357.77|4357.83|4357.83|4357.77|4357.77|0
1639385900000|2021-12-13 08:58:20|4358.06|4358.06|4358.37|4358.37|4358.37|4358.37|4358.06|4358.06|0
1639385910000|2021-12-13 08:58:30|4358.43|4358.43|4358.21|4358.21|4358.53|4358.53|4358.21|4358.21|0
1639385920000|2021-12-13 08:58:40|4358.31|4358.31|4358.36|4358.36|4358.36|4358.36|4358.31|4358.31|0
1639385930000|2021-12-13 08:58:50|4358.42|4358.42|4360.06|4360.06|4360.06|4360.06|4358.42|4358.42|0
1639385950000|2021-12-13 08:59:10|4360.1|4360.1|4360.1|4360.1|4360.1|4360.1|4360.1|4360.1|0
1639385960000|2021-12-13 08:59:20|4360.26|4360.26|4360.26|4360.26|4360.26|4360.26|4360.26|4360.26|0
1639385980000|2021-12-13 08:59:40|4360.14|4360.14|4360.14|4360.14|4360.14|4360.14|4360.14|4360.14|0
1639385990000|2021-12-13 08:59:50|4360.05|4360.05|4359.43|4359.43|4360.05|4360.05|4359.43|4359.43|0
1639386000000|2021-12-13 09:00:00|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|4359.03|4359.03|0
1639386010000|2021-12-13 09:00:10|4359.19|4359.19|4359.34|4359.34|4359.34|4359.34|4359.19|4359.19|0
1639386020000|2021-12-13 09:00:20|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|0
1639386030000|2021-12-13 09:00:30|4359.63|4359.63|4359.65|4359.65|4359.65|4359.65|4359.53|4359.53|0
1639386040000|2021-12-13 09:00:40|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|0
1639386050000|2021-12-13 09:00:50|4360.65|4360.65|4360.65|4360.65|4360.65|4360.65|4360.65|4360.65|0
1639386060000|2021-12-13 09:01:00|4360.8|4360.8|4360.8|4360.8|4360.8|4360.8|4360.8|4360.8|0
1639386070000|2021-12-13 09:01:10|4360.68|4360.68|4360.77|4360.77|4360.86|4360.86|4360.68|4360.68|0
1639386080000|2021-12-13 09:01:20|4359.83|4359.83|4359.74|4359.74|4359.83|4359.83|4359.74|4359.74|0
1639386110000|2021-12-13 09:01:50|4359.55|4359.55|4359.55|4359.55|4359.55|4359.55|4359.55|4359.55|0
1639386130000|2021-12-13 09:02:10|4359.37|4359.37|4359.22|4359.22|4359.37|4359.37|4359.22|4359.22|0
1639386140000|2021-12-13 09:02:20|4359.06|4359.06|4358.12|4358.12|4359.06|4359.06|4358.12|4358.12|0
1639386150000|2021-12-13 09:02:30|4358.03|4358.03|4358.03|4358.03|4358.03|4358.03|4358.03|4358.03|0
1639386170000|2021-12-13 09:02:50|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|0
1639386180000|2021-12-13 09:03:00|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|0
1639386190000|2021-12-13 09:03:10|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|0
1639386200000|2021-12-13 09:03:20|4357.73|4357.73|4357.11|4357.11|4357.73|4357.73|4357.11|4357.11|0
1639386210000|2021-12-13 09:03:30|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|0
1639386220000|2021-12-13 09:03:40|4357.48|4357.48|4357.48|4357.48|4357.48|4357.48|4357.48|4357.48|0
1639386230000|2021-12-13 09:03:50|4357.78|4357.78|4358.4|4358.4|4358.4|4358.4|4357.78|4357.78|0
1639386240000|2021-12-13 09:04:00|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|0
1639386260000|2021-12-13 09:04:20|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|4358.15|4358.15|0
1639386280000|2021-12-13 09:04:40|4358.5|4358.5|4358.5|4358.5|4358.5|4358.5|4358.5|4358.5|0
1639386290000|2021-12-13 09:04:50|4358.38|4358.38|4360.04|4360.04|4360.04|4360.04|4358.38|4358.38|0
1639386300000|2021-12-13 09:05:00|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|0
1639386310000|2021-12-13 09:05:10|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|0
1639386320000|2021-12-13 09:05:20|4360.15|4360.15|4360.15|4360.15|4360.46|4360.46|4359.83|4359.83|0
1639386330000|2021-12-13 09:05:30|4360.3|4360.3|4359.99|4359.99|4360.3|4360.3|4359.99|4359.99|0
1639386340000|2021-12-13 09:05:40|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|0
1639386360000|2021-12-13 09:06:00|4360.04|4360.04|4360.04|4360.04|4360.04|4360.04|4360.04|4360.04|0
1639386380000|2021-12-13 09:06:20|4360.14|4360.14|4360.15|4360.15|4360.15|4360.15|4359.83|4359.83|0
1639386390000|2021-12-13 09:06:30|4360.24|4360.24|4360.28|4360.28|4360.28|4360.28|4360.24|4360.24|0
1639386410000|2021-12-13 09:06:50|4360.59|4360.59|4359.72|4359.72|4360.59|4360.59|4359.72|4359.72|0
1639386420000|2021-12-13 09:07:00|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|0
1639386480000|2021-12-13 09:08:00|4360.04|4360.04|4359.92|4359.92|4360.04|4360.04|4359.92|4359.92|0
1639386490000|2021-12-13 09:08:10|4359.86|4359.86|4359.08|4359.08|4359.86|4359.86|4359.08|4359.08|0
1639386510000|2021-12-13 09:08:30|4359.45|4359.45|4359.21|4359.21|4359.45|4359.45|4359.21|4359.21|0
1639386530000|2021-12-13 09:08:50|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|0
1639386540000|2021-12-13 09:09:00|4359.37|4359.37|4358.91|4358.91|4359.37|4359.37|4358.91|4358.91|0
1639386550000|2021-12-13 09:09:10|4358.87|4358.87|4358.87|4358.87|4358.87|4358.87|4358.87|4358.87|0
1639386560000|2021-12-13 09:09:20|4359.5|4359.5|4359.81|4359.81|4359.81|4359.81|4359.5|4359.5|0
1639386570000|2021-12-13 09:09:30|4359.96|4359.96|4359.96|4359.96|4359.96|4359.96|4359.96|4359.96|0
1639386580000|2021-12-13 09:09:40|4359.87|4359.87|4359.78|4359.78|4359.87|4359.87|4359.78|4359.78|0
1639386590000|2021-12-13 09:09:50|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|0
1639386610000|2021-12-13 09:10:10|4360.09|4360.09|4360.17|4360.17|4360.17|4360.17|4360.09|4360.09|0
1639386620000|2021-12-13 09:10:20|4360.32|4360.32|4360.78|4360.78|4360.78|4360.78|4360.32|4360.32|0
1639386630000|2021-12-13 09:10:30|4361.09|4361.09|4359.71|4359.71|4361.09|4361.09|4359.71|4359.71|0
1639386640000|2021-12-13 09:10:40|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|0
1639386650000|2021-12-13 09:10:50|4359.84|4359.84|4361.14|4361.14|4361.14|4361.14|4359.84|4359.84|0
1639386660000|2021-12-13 09:11:00|4360.83|4360.83|4360.83|4360.83|4360.83|4360.83|4360.83|4360.83|0
1639386670000|2021-12-13 09:11:10|4361.01|4361.01|4361.08|4361.08|4361.08|4361.08|4361.01|4361.01|0
1639386680000|2021-12-13 09:11:20|4361|4361|4361|4361|4361|4361|4361|4361|0
1639386700000|2021-12-13 09:11:40|4361.31|4361.31|4361.26|4361.26|4361.31|4361.31|4361.26|4361.26|0
1639386720000|2021-12-13 09:12:00|4360.94|4360.94|4360.94|4360.94|4360.94|4360.94|4360.94|4360.94|0
1639386740000|2021-12-13 09:12:20|4361.06|4361.06|4359.82|4359.82|4361.06|4361.06|4359.82|4359.82|0
1639386750000|2021-12-13 09:12:30|4359.73|4359.73|4359.69|4359.69|4359.73|4359.73|4359.69|4359.69|0
1639386770000|2021-12-13 09:12:50|4360.05|4360.05|4360.48|4360.48|4360.48|4360.48|4360.05|4360.05|0
1639386780000|2021-12-13 09:13:00|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|0
1639386800000|2021-12-13 09:13:20|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|0
1639386820000|2021-12-13 09:13:40|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|0
1639386830000|2021-12-13 09:13:50|4359.64|4359.64|4359.64|4359.64|4359.64|4359.64|4359.64|4359.64|0
1639386860000|2021-12-13 09:14:20|4359.72|4359.72|4359.72|4359.72|4359.72|4359.72|4359.72|4359.72|0
1639386870000|2021-12-13 09:14:30|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|0
1639386880000|2021-12-13 09:14:40|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|0
1639386890000|2021-12-13 09:14:50|4359.65|4359.65|4359.65|4359.65|4359.65|4359.65|4359.65|4359.65|0
1639386900000|2021-12-13 09:15:00|4359.34|4359.34|4359.19|4359.19|4359.34|4359.34|4359.19|4359.19|0
1639386920000|2021-12-13 09:15:20|4358.88|4358.88|4359.03|4359.03|4359.03|4359.03|4358.88|4358.88|0
1639386930000|2021-12-13 09:15:30|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|0
1639386940000|2021-12-13 09:15:40|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|0
1639386960000|2021-12-13 09:16:00|4358.72|4358.72|4358.45|4358.45|4358.72|4358.72|4358.41|4358.41|0
1639386980000|2021-12-13 09:16:20|4358.76|4358.76|4358.76|4358.76|4358.76|4358.76|4358.76|4358.76|0
1639386990000|2021-12-13 09:16:30|4358.45|4358.45|4358.3|4358.3|4358.45|4358.45|4358.3|4358.3|0
1639387000000|2021-12-13 09:16:40|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|0
1639387010000|2021-12-13 09:16:50|4359.32|4359.32|4359.32|4359.32|4359.32|4359.32|4359.32|4359.32|0
1639387030000|2021-12-13 09:17:10|4359.23|4359.23|4359.32|4359.32|4359.32|4359.32|4359.23|4359.23|0
1639387070000|2021-12-13 09:17:50|4359.01|4359.01|4359.01|4359.01|4359.01|4359.01|4359.01|4359.01|0
1639387100000|2021-12-13 09:18:20|4359.32|4359.32|4359.32|4359.32|4359.32|4359.32|4359.32|4359.32|0
1639387110000|2021-12-13 09:18:30|4359.48|4359.48|4359.54|4359.54|4359.54|4359.54|4359.48|4359.48|0
1639387130000|2021-12-13 09:18:50|4359.51|4359.51|4359.45|4359.45|4359.51|4359.51|4359.45|4359.45|0
1639387160000|2021-12-13 09:19:20|4359.3|4359.3|4359.3|4359.3|4359.3|4359.3|4359.3|4359.3|0
1639387180000|2021-12-13 09:19:40|4359.26|4359.26|4359.26|4359.26|4359.26|4359.26|4359.26|4359.26|0
1639387190000|2021-12-13 09:19:50|4359.18|4359.18|4359.27|4359.27|4359.27|4359.27|4359.18|4359.18|0
1639387220000|2021-12-13 09:20:20|4359.11|4359.11|4358.8|4358.8|4359.11|4359.11|4358.49|4358.49|0
1639387230000|2021-12-13 09:20:30|4358.72|4358.72|4358.82|4358.82|4358.82|4358.82|4358.72|4358.72|0
1639387240000|2021-12-13 09:20:40|4358.76|4358.76|4358.7|4358.7|4358.76|4358.76|4358.7|4358.7|0
1639387250000|2021-12-13 09:20:50|4358.67|4358.67|4358.63|4358.63|4358.67|4358.67|4358.53|4358.53|0
1639387260000|2021-12-13 09:21:00|4358.7|4358.7|4358.7|4358.7|4358.7|4358.7|4358.7|4358.7|0
1639387270000|2021-12-13 09:21:10|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|0
1639387280000|2021-12-13 09:21:20|4358.76|4358.76|4358.64|4358.64|4358.76|4358.76|4358.64|4358.64|0
1639387300000|2021-12-13 09:21:40|4358.68|4358.68|4358.68|4358.68|4358.68|4358.68|4358.68|4358.68|0
1639387310000|2021-12-13 09:21:50|4358.87|4358.87|4358.87|4358.87|4358.87|4358.87|4358.87|4358.87|0
1639387320000|2021-12-13 09:22:00|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|0
1639387340000|2021-12-13 09:22:20|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|0
1639387380000|2021-12-13 09:23:00|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|0
1639387410000|2021-12-13 09:23:30|4358.55|4358.55|4358.49|4358.49|4358.55|4358.55|4358.49|4358.49|0
1639387420000|2021-12-13 09:23:40|4357.87|4357.87|4358.49|4358.49|4358.49|4358.49|4357.87|4357.87|0
1639387440000|2021-12-13 09:24:00|4358.47|4358.47|4358.47|4358.47|4358.47|4358.47|4358.47|4358.47|0
1639387450000|2021-12-13 09:24:10|4358.44|4358.44|4358.47|4358.47|4358.47|4358.47|4358.13|4358.13|0
1639387460000|2021-12-13 09:24:20|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|0
1639387470000|2021-12-13 09:24:30|4358.47|4358.47|4358.47|4358.47|4358.47|4358.47|4358.47|4358.47|0
1639387490000|2021-12-13 09:24:50|4358.31|4358.31|4358.47|4358.47|4358.47|4358.47|4358.31|4358.31|0
1639387500000|2021-12-13 09:25:00|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|0
1639387520000|2021-12-13 09:25:20|4358.47|4358.47|4358.22|4358.22|4358.47|4358.47|4358.22|4358.22|0
1639387540000|2021-12-13 09:25:40|4357.91|4357.91|4357.6|4357.6|4357.91|4357.91|4357.6|4357.6|0
1639387560000|2021-12-13 09:26:00|4357.91|4357.91|4358.37|4358.37|4358.37|4358.37|4357.91|4357.91|0
1639387570000|2021-12-13 09:26:10|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|0
1639387580000|2021-12-13 09:26:20|4358.78|4358.78|4359.09|4359.09|4359.09|4359.09|4358.78|4358.78|0
1639387590000|2021-12-13 09:26:30|4359.4|4359.4|4359.71|4359.71|4359.71|4359.71|4359.4|4359.4|0
1639387600000|2021-12-13 09:26:40|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|0
1639387610000|2021-12-13 09:26:50|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|0
1639387640000|2021-12-13 09:27:20|4359.81|4359.81|4359.81|4359.81|4359.81|4359.81|4359.81|4359.81|0
1639387650000|2021-12-13 09:27:30|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|0
1639387670000|2021-12-13 09:27:50|4359.59|4359.59|4358.97|4358.97|4359.59|4359.59|4358.97|4358.97|0
1639387680000|2021-12-13 09:28:00|4358.91|4358.91|4359.53|4359.53|4359.53|4359.53|4358.91|4358.91|0
1639387690000|2021-12-13 09:28:10|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|0
1639387700000|2021-12-13 09:28:20|4358.91|4358.91|4358.91|4358.91|4358.91|4358.91|4358.91|4358.91|0
1639387740000|2021-12-13 09:29:00|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|0
1639387750000|2021-12-13 09:29:10|4358.91|4358.91|4358.91|4358.91|4358.91|4358.91|4358.91|4358.91|0
1639387780000|2021-12-13 09:29:40|4358.99|4358.99|4359.14|4359.14|4359.14|4359.14|4358.52|4358.52|0
1639387790000|2021-12-13 09:29:50|4359.2|4359.2|4359.37|4359.37|4359.37|4359.37|4359.2|4359.2|0
1639387800000|2021-12-13 09:30:00|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|0
1639387820000|2021-12-13 09:30:20|4359.02|4359.02|4359.06|4359.06|4359.06|4359.06|4359.02|4359.02|0
1639387830000|2021-12-13 09:30:30|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|0
1639387860000|2021-12-13 09:31:00|4359.28|4359.28|4359.28|4359.28|4359.28|4359.28|4359.28|4359.28|0
1639387880000|2021-12-13 09:31:20|4359.31|4359.31|4359.31|4359.31|4359.31|4359.31|4359.31|4359.31|0
1639387890000|2021-12-13 09:31:30|4359.28|4359.28|4359.22|4359.22|4359.28|4359.28|4359.22|4359.22|0
1639387900000|2021-12-13 09:31:40|4359.54|4359.54|4359.54|4359.54|4359.54|4359.54|4359.54|4359.54|0
1639387920000|2021-12-13 09:32:00|4359.07|4359.07|4359.17|4359.17|4359.17|4359.17|4359.07|4359.07|0
1639387930000|2021-12-13 09:32:10|4359.26|4359.26|4359.26|4359.26|4359.26|4359.26|4359.26|4359.26|0
1639387940000|2021-12-13 09:32:20|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|0
1639387950000|2021-12-13 09:32:30|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|0
1639387960000|2021-12-13 09:32:40|4358.34|4358.34|4358.03|4358.03|4358.34|4358.34|4358.03|4358.03|0
1639387980000|2021-12-13 09:33:00|4358.13|4358.13|4358.13|4358.13|4358.13|4358.13|4358.13|4358.13|0
1639387990000|2021-12-13 09:33:10|4358.31|4358.31|4358.49|4358.49|4358.49|4358.49|4358.31|4358.31|0
1639388000000|2021-12-13 09:33:20|4358.57|4358.57|4358.1|4358.1|4358.57|4358.57|4358.1|4358.1|0
1639388010000|2021-12-13 09:33:30|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|0
1639388020000|2021-12-13 09:33:40|4358.07|4358.07|4358.85|4358.85|4358.85|4358.85|4358.07|4358.07|0
1639388060000|2021-12-13 09:34:20|4358.54|4358.54|4358.38|4358.38|4358.54|4358.54|4358.38|4358.38|0
1639388070000|2021-12-13 09:34:30|4358.69|4358.69|4358.57|4358.57|4358.69|4358.69|4358.57|4358.57|0
1639388080000|2021-12-13 09:34:40|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|0
1639388090000|2021-12-13 09:34:50|4358.08|4358.08|4358.08|4358.08|4358.08|4358.08|4358.04|4358.04|0
1639388100000|2021-12-13 09:35:00|4357.93|4357.93|4357.94|4357.94|4357.94|4357.94|4357.87|4357.87|0
1639388110000|2021-12-13 09:35:10|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|0
1639388150000|2021-12-13 09:35:50|4357.89|4357.89|4357.89|4357.89|4357.89|4357.89|4357.89|4357.89|0
1639388160000|2021-12-13 09:36:00|4357.71|4357.71|4357.44|4357.44|4357.71|4357.71|4357.44|4357.44|0
1639388170000|2021-12-13 09:36:10|4357.56|4357.56|4357.56|4357.56|4357.56|4357.56|4357.56|4357.56|0
1639388180000|2021-12-13 09:36:20|4357.25|4357.25|4356.94|4356.94|4357.25|4357.25|4356.94|4356.94|0
1639388190000|2021-12-13 09:36:30|4357|4357|4353.57|4353.57|4357|4357|4353.57|4353.57|0
1639388210000|2021-12-13 09:36:50|4353.26|4353.26|4352.64|4352.64|4353.26|4353.26|4352.64|4352.64|0
1639388240000|2021-12-13 09:37:20|4352.59|4352.59|4352.79|4352.79|4352.79|4352.79|4352.59|4352.59|0
1639388250000|2021-12-13 09:37:30|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|0
1639388260000|2021-12-13 09:37:40|4353.05|4353.05|4353.07|4353.07|4353.07|4353.07|4353.05|4353.05|0
1639388280000|2021-12-13 09:38:00|4352.45|4352.45|4352.76|4352.76|4352.76|4352.76|4352.45|4352.45|0
1639388300000|2021-12-13 09:38:20|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|0
1639388320000|2021-12-13 09:38:40|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|0
1639388330000|2021-12-13 09:38:50|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|0
1639388340000|2021-12-13 09:39:00|4353.44|4353.44|4353.75|4353.75|4353.75|4353.75|4353.44|4353.44|0
1639388360000|2021-12-13 09:39:20|4353.91|4353.91|4354.47|4354.47|4354.53|4354.53|4353.91|4353.91|0
1639388370000|2021-12-13 09:39:30|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|0
1639388390000|2021-12-13 09:39:50|4355.1|4355.1|4353.65|4353.65|4355.1|4355.1|4353.65|4353.65|0
1639388400000|2021-12-13 09:40:00|4353.38|4353.38|4353.38|4353.38|4353.53|4353.53|4353.38|4353.38|0
1639388420000|2021-12-13 09:40:20|4353.53|4353.53|4353.68|4353.68|4353.68|4353.68|4353.53|4353.53|0
1639388430000|2021-12-13 09:40:30|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|0
1639388440000|2021-12-13 09:40:40|4353.22|4353.22|4352.89|4352.89|4353.22|4353.22|4352.89|4352.89|0
1639388450000|2021-12-13 09:40:50|4352.87|4352.87|4352.78|4352.78|4352.87|4352.87|4352.78|4352.78|0
1639388460000|2021-12-13 09:41:00|4352.88|4352.88|4352.82|4352.82|4352.88|4352.88|4352.82|4352.82|0
1639388470000|2021-12-13 09:41:10|4353.12|4353.12|4353.28|4353.28|4353.28|4353.28|4353.12|4353.12|0
1639388480000|2021-12-13 09:41:20|4353.43|4353.43|4353.12|4353.12|4353.43|4353.43|4353.12|4353.12|0
1639388520000|2021-12-13 09:42:00|4353.44|4353.44|4353.35|4353.35|4353.75|4353.75|4353.29|4353.29|0
1639388530000|2021-12-13 09:42:10|4353.04|4353.04|4353.13|4353.13|4353.13|4353.13|4353.04|4353.04|0
1639388540000|2021-12-13 09:42:20|4353.19|4353.19|4353.19|4353.19|4353.19|4353.19|4353.19|4353.19|0
1639388550000|2021-12-13 09:42:30|4353.11|4353.11|4353.26|4353.26|4353.26|4353.26|4352.8|4352.8|0
1639388560000|2021-12-13 09:42:40|4353.08|4353.08|4353.69|4353.69|4353.69|4353.69|4353.08|4353.08|0
1639388570000|2021-12-13 09:42:50|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|0
1639388580000|2021-12-13 09:43:00|4353.53|4353.53|4353.23|4353.23|4353.53|4353.53|4353.23|4353.23|0
1639388590000|2021-12-13 09:43:10|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|0
1639388600000|2021-12-13 09:43:20|4352.94|4352.94|4352.74|4352.74|4352.94|4352.94|4352.43|4352.43|0
1639388610000|2021-12-13 09:43:30|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|0
1639388620000|2021-12-13 09:43:40|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|0
1639388630000|2021-12-13 09:43:50|4353.36|4353.36|4353.36|4353.36|4353.66|4353.66|4353.36|4353.36|0
1639388640000|2021-12-13 09:44:00|4353.17|4353.17|4353.08|4353.08|4353.17|4353.17|4353.08|4353.08|0
1639388660000|2021-12-13 09:44:20|4353.39|4353.39|4353.08|4353.08|4353.39|4353.39|4353.08|4353.08|0
1639388690000|2021-12-13 09:44:50|4352.77|4352.77|4353.08|4353.08|4353.08|4353.08|4352.77|4352.77|0
1639388700000|2021-12-13 09:45:00|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|0
1639388710000|2021-12-13 09:45:10|4354.02|4354.02|4354.51|4354.51|4354.51|4354.51|4354.02|4354.02|0
1639388730000|2021-12-13 09:45:30|4354.67|4354.67|4354.67|4354.67|4354.82|4354.82|4354.67|4354.67|0
1639388760000|2021-12-13 09:46:00|4354.35|4354.35|4354.05|4354.05|4354.35|4354.35|4353.89|4353.89|0
1639388790000|2021-12-13 09:46:30|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|0
1639388810000|2021-12-13 09:46:50|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|0
1639388820000|2021-12-13 09:47:00|4353.17|4353.17|4353.48|4353.48|4353.48|4353.48|4352.86|4352.86|0
1639388830000|2021-12-13 09:47:10|4353.24|4353.24|4353.18|4353.18|4353.24|4353.24|4353.18|4353.18|0
1639388850000|2021-12-13 09:47:30|4353.27|4353.27|4353.27|4353.27|4353.43|4353.43|4353.27|4353.27|0
1639388860000|2021-12-13 09:47:40|4353.9|4353.9|4353.15|4353.15|4354.05|4354.05|4353.15|4353.15|0
1639388870000|2021-12-13 09:47:50|4353.31|4353.31|4353.09|4353.09|4353.31|4353.31|4353.09|4353.09|0
1639388880000|2021-12-13 09:48:00|4352.47|4352.47|4353.18|4353.18|4353.27|4353.27|4352.47|4352.47|0
1639388890000|2021-12-13 09:48:10|4353.64|4353.64|4353.64|4353.64|4353.64|4353.64|4353.64|4353.64|0
1639388900000|2021-12-13 09:48:20|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|0
1639388910000|2021-12-13 09:48:30|4353.4|4353.4|4353.4|4353.4|4353.4|4353.4|4353.4|4353.4|0
1639388920000|2021-12-13 09:48:40|4353.47|4353.47|4353.47|4353.47|4353.47|4353.47|4353.47|4353.47|0
1639388930000|2021-12-13 09:48:50|4352.54|4352.54|4351.46|4351.46|4352.54|4352.54|4351.46|4351.46|0
1639388980000|2021-12-13 09:49:40|4350.84|4350.84|4350.64|4350.64|4350.84|4350.84|4350.53|4350.53|0
1639388990000|2021-12-13 09:49:50|4350.74|4350.74|4350.42|4350.42|4350.74|4350.74|4350.42|4350.42|0
1639389000000|2021-12-13 09:50:00|4351.05|4351.05|4351.41|4351.41|4352.03|4352.03|4351.05|4351.05|0
1639389010000|2021-12-13 09:50:10|4351.26|4351.26|4350.58|4350.58|4351.26|4351.26|4350.58|4350.58|0
1639389020000|2021-12-13 09:50:20|4350.42|4350.42|4349.71|4349.71|4350.42|4350.42|4349.71|4349.71|0
1639389040000|2021-12-13 09:50:40|4349.86|4349.86|4349.71|4349.71|4349.86|4349.86|4349.71|4349.71|0
1639389050000|2021-12-13 09:50:50|4349.4|4349.4|4349.55|4349.55|4349.55|4349.55|4349.09|4349.09|0
1639389070000|2021-12-13 09:51:10|4349.46|4349.46|4349.55|4349.55|4349.55|4349.55|4349.46|4349.46|0
1639389080000|2021-12-13 09:51:20|4349.86|4349.86|4350.27|4350.27|4350.27|4350.27|4349.24|4349.24|0
1639389090000|2021-12-13 09:51:30|4349.64|4349.64|4350.27|4350.27|4350.27|4350.27|4349.64|4349.64|0
1639389100000|2021-12-13 09:51:40|4349.95|4349.95|4349.95|4349.95|4349.95|4349.95|4349.95|4349.95|0
1639389110000|2021-12-13 09:51:50|4349.64|4349.64|4349.33|4349.33|4349.64|4349.64|4349.33|4349.33|0
1639389120000|2021-12-13 09:52:00|4349.95|4349.95|4349.95|4349.95|4349.95|4349.95|4349.95|4349.95|0
1639389150000|2021-12-13 09:52:30|4350.27|4350.27|4350.49|4350.49|4350.49|4350.49|4349.64|4349.64|0
1639389170000|2021-12-13 09:52:50|4350.8|4350.8|4350.32|4350.32|4350.8|4350.8|4350.14|4350.14|0
1639389180000|2021-12-13 09:53:00|4350.94|4350.94|4351.25|4351.25|4351.25|4351.25|4350.94|4350.94|0
1639389190000|2021-12-13 09:53:10|4351.29|4351.29|4351.29|4351.29|4351.29|4351.29|4351.29|4351.29|0
1639389200000|2021-12-13 09:53:20|4351.61|4351.61|4351.63|4351.63|4351.63|4351.63|4351.61|4351.61|0
1639389210000|2021-12-13 09:53:30|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|0
1639389230000|2021-12-13 09:53:50|4352.1|4352.1|4352.25|4352.25|4352.25|4352.25|4352.1|4352.1|0
1639389240000|2021-12-13 09:54:00|4352.23|4352.23|4352.2|4352.2|4352.23|4352.23|4352.2|4352.2|0
1639389250000|2021-12-13 09:54:10|4351.43|4351.43|4351.74|4351.74|4351.74|4351.74|4351.43|4351.43|0
1639389260000|2021-12-13 09:54:20|4351.89|4351.89|4351.89|4351.89|4352.2|4352.2|4351.89|4351.89|0
1639389270000|2021-12-13 09:54:30|4352.04|4352.04|4352.04|4352.04|4352.04|4352.04|4352.04|4352.04|0
1639389300000|2021-12-13 09:55:00|4351.99|4351.99|4351.81|4351.81|4352.3|4352.3|4351.67|4351.67|0
1639389310000|2021-12-13 09:55:10|4352.43|4352.43|4352.43|4352.43|4352.43|4352.43|4352.43|4352.43|0
1639389330000|2021-12-13 09:55:30|4352.28|4352.28|4352.28|4352.28|4352.28|4352.28|4352.28|4352.28|0
1639389360000|2021-12-13 09:56:00|4351.97|4351.97|4351.65|4351.65|4351.97|4351.97|4351.65|4351.65|0
1639389370000|2021-12-13 09:56:10|4351.75|4351.75|4351.75|4351.75|4351.75|4351.75|4351.75|4351.75|0
1639389400000|2021-12-13 09:56:40|4352.68|4352.68|4352.52|4352.52|4352.68|4352.68|4352.52|4352.52|0
1639389410000|2021-12-13 09:56:50|4353.15|4353.15|4353.3|4353.3|4353.3|4353.3|4353.15|4353.15|0
1639389420000|2021-12-13 09:57:00|4353.46|4353.46|4353.77|4353.77|4353.77|4353.77|4353.46|4353.46|0
1639389430000|2021-12-13 09:57:10|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|0
1639389440000|2021-12-13 09:57:20|4353.96|4353.96|4353.96|4353.96|4353.96|4353.96|4353.96|4353.96|0
1639389450000|2021-12-13 09:57:30|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|0
1639389460000|2021-12-13 09:57:40|4353.46|4353.46|4353.42|4353.42|4353.5|4353.5|4353.42|4353.42|0
1639389470000|2021-12-13 09:57:50|4353.48|4353.48|4352.99|4352.99|4353.63|4353.63|4352.99|4352.99|0
1639389500000|2021-12-13 09:58:20|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|0
1639389510000|2021-12-13 09:58:30|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|0
1639389520000|2021-12-13 09:58:40|4352.47|4352.47|4352.78|4352.78|4352.78|4352.78|4352.47|4352.47|0
1639389530000|2021-12-13 09:58:50|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|0
1639389540000|2021-12-13 09:59:00|4352.56|4352.56|4352.87|4352.87|4353.02|4353.02|4352.56|4352.56|0
1639389550000|2021-12-13 09:59:10|4352.77|4352.77|4352.44|4352.44|4352.77|4352.77|4352.25|4352.25|0
1639389560000|2021-12-13 09:59:20|4352.34|4352.34|4352.44|4352.44|4352.44|4352.44|4352.34|4352.34|0
1639389570000|2021-12-13 09:59:30|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|0
1639389580000|2021-12-13 09:59:40|4352.9|4352.9|4352.5|4352.5|4352.9|4352.9|4352.5|4352.5|0
1639389590000|2021-12-13 09:59:50|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|0
1639389610000|2021-12-13 10:00:10|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|0
1639389630000|2021-12-13 10:00:30|4352.44|4352.44|4352.76|4352.76|4352.76|4352.76|4352.44|4352.44|0
1639389650000|2021-12-13 10:00:50|4353.03|4353.03|4352.94|4352.94|4353.09|4353.09|4352.94|4352.94|0
1639389670000|2021-12-13 10:01:10|4352.85|4352.85|4352.94|4352.94|4352.94|4352.94|4352.85|4352.85|0
1639389710000|2021-12-13 10:01:50|4352.85|4352.85|4351.72|4351.72|4353|4353|4351.72|4351.72|0
1639389720000|2021-12-13 10:02:00|4351.62|4351.62|4351.62|4351.62|4351.62|4351.62|4351.62|4351.62|0
1639389730000|2021-12-13 10:02:10|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|0
1639389760000|2021-12-13 10:02:40|4351.49|4351.49|4351.43|4351.43|4351.49|4351.49|4351.43|4351.43|0
1639389770000|2021-12-13 10:02:50|4351.74|4351.74|4352.23|4352.23|4352.23|4352.23|4351.74|4351.74|0
1639389780000|2021-12-13 10:03:00|4352.39|4352.39|4352.54|4352.54|4352.54|4352.54|4352.39|4352.39|0
1639389790000|2021-12-13 10:03:10|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|0
1639389800000|2021-12-13 10:03:20|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|0
1639389810000|2021-12-13 10:03:30|4352.08|4352.08|4350.68|4350.68|4352.08|4352.08|4350.68|4350.68|0
1639389820000|2021-12-13 10:03:40|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|0
1639389850000|2021-12-13 10:04:10|4349.28|4349.28|4348.87|4348.87|4349.28|4349.28|4348.56|4348.56|0
1639389860000|2021-12-13 10:04:20|4348.72|4348.72|4348.76|4348.76|4348.76|4348.76|4348.72|4348.72|0
1639389900000|2021-12-13 10:05:00|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|0
1639389910000|2021-12-13 10:05:10|4348.63|4348.63|4346.61|4346.61|4348.63|4348.63|4346.61|4346.61|0
1639389920000|2021-12-13 10:05:20|4345.99|4345.99|4345.96|4345.96|4346.05|4346.05|4345.96|4345.96|0
1639389930000|2021-12-13 10:05:30|4346.11|4346.11|4345.96|4345.96|4346.11|4346.11|4345.96|4345.96|0
1639389940000|2021-12-13 10:05:40|4346.27|4346.27|4346.57|4346.57|4346.57|4346.57|4346.27|4346.27|0
1639389950000|2021-12-13 10:05:50|4346.42|4346.42|4346.3|4346.3|4346.42|4346.42|4346.3|4346.3|0
1639389960000|2021-12-13 10:06:00|4346.25|4346.25|4346.37|4346.37|4346.37|4346.37|4346.25|4346.25|0
1639389970000|2021-12-13 10:06:10|4346.49|4346.49|4347.38|4347.38|4347.38|4347.38|4345.86|4345.86|0
1639389980000|2021-12-13 10:06:20|4347.06|4347.06|4347.16|4347.16|4347.16|4347.16|4347.01|4347.01|0
1639389990000|2021-12-13 10:06:30|4347.01|4347.01|4346.55|4346.55|4347.01|4347.01|4346.55|4346.55|0
1639390000000|2021-12-13 10:06:40|4346.36|4346.36|4346.36|4346.36|4346.36|4346.36|4346.36|4346.36|0
1639390010000|2021-12-13 10:06:50|4346.27|4346.27|4346.21|4346.21|4346.27|4346.27|4346.21|4346.21|0
1639390040000|2021-12-13 10:07:20|4346.09|4346.09|4346.72|4346.72|4346.72|4346.72|4346.09|4346.09|0
1639390060000|2021-12-13 10:07:40|4347.03|4347.03|4348.36|4348.36|4348.36|4348.36|4347.03|4347.03|0
1639390070000|2021-12-13 10:07:50|4348.05|4348.05|4348.99|4348.99|4348.99|4348.99|4348.05|4348.05|0
1639390080000|2021-12-13 10:08:00|4348.36|4348.36|4348.64|4348.64|4348.68|4348.68|4348.36|4348.36|0
1639390090000|2021-12-13 10:08:10|4348.61|4348.61|4348.61|4348.61|4348.61|4348.61|4348.61|4348.61|0
1639390120000|2021-12-13 10:08:40|4348.8|4348.8|4348.88|4348.88|4348.88|4348.88|4348.8|4348.8|0
1639390130000|2021-12-13 10:08:50|4349.03|4349.03|4349.03|4349.03|4349.03|4349.03|4349.03|4349.03|0
1639390140000|2021-12-13 10:09:00|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|0
1639390160000|2021-12-13 10:09:20|4349.36|4349.36|4349.14|4349.14|4349.36|4349.36|4349.08|4349.08|0
1639390170000|2021-12-13 10:09:30|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|0
1639390180000|2021-12-13 10:09:40|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|0
1639390190000|2021-12-13 10:09:50|4348.2|4348.2|4347.49|4347.49|4348.2|4348.2|4347.49|4347.49|0
1639390200000|2021-12-13 10:10:00|4347.33|4347.33|4347.37|4347.37|4347.37|4347.37|4347.33|4347.33|0
1639390210000|2021-12-13 10:10:10|4347.1|4347.1|4346.93|4346.93|4347.1|4347.1|4346.93|4346.93|0
1639390220000|2021-12-13 10:10:20|4346.86|4346.86|4346.17|4346.17|4346.86|4346.86|4346.17|4346.17|0
1639390230000|2021-12-13 10:10:30|4345.55|4345.55|4345.55|4345.55|4345.55|4345.55|4345.55|4345.55|0
1639390240000|2021-12-13 10:10:40|4345.4|4345.4|4345.35|4345.35|4345.4|4345.4|4345.35|4345.35|0
1639390250000|2021-12-13 10:10:50|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|0
1639390260000|2021-12-13 10:11:00|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|0
1639390270000|2021-12-13 10:11:10|4345.45|4345.45|4346.07|4346.07|4346.07|4346.07|4345.45|4345.45|0
1639390280000|2021-12-13 10:11:20|4346.38|4346.38|4347.28|4347.28|4347.28|4347.28|4346.38|4346.38|0
1639390300000|2021-12-13 10:11:40|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|0
1639390310000|2021-12-13 10:11:50|4347.75|4347.75|4347.75|4347.75|4347.75|4347.75|4347.75|4347.75|0
1639390320000|2021-12-13 10:12:00|4347.43|4347.43|4347.53|4347.53|4347.53|4347.53|4347.43|4347.43|0
1639390330000|2021-12-13 10:12:10|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|0
1639390340000|2021-12-13 10:12:20|4347.34|4347.34|4347.29|4347.29|4347.34|4347.34|4347.29|4347.29|0
1639390350000|2021-12-13 10:12:30|4347.2|4347.2|4346.33|4346.33|4347.2|4347.2|4346.33|4346.33|0
1639390390000|2021-12-13 10:13:10|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|0
1639390400000|2021-12-13 10:13:20|4346.11|4346.11|4345.49|4345.49|4346.11|4346.11|4345.49|4345.49|0
1639390410000|2021-12-13 10:13:30|4345.39|4345.39|4345.71|4345.71|4346.02|4346.02|4345.39|4345.39|0
1639390430000|2021-12-13 10:13:50|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|0
1639390440000|2021-12-13 10:14:00|4345.97|4345.97|4345.65|4345.65|4345.97|4345.97|4345.65|4345.65|0
1639390460000|2021-12-13 10:14:20|4345.47|4345.47|4345.29|4345.29|4345.56|4345.56|4345.29|4345.29|0
1639390490000|2021-12-13 10:14:50|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|0
1639390500000|2021-12-13 10:15:00|4345.16|4345.16|4345.43|4345.43|4345.43|4345.43|4345.12|4345.12|0
1639390510000|2021-12-13 10:15:10|4345.38|4345.38|4345.34|4345.34|4345.38|4345.38|4345.34|4345.34|0
1639390520000|2021-12-13 10:15:20|4345.28|4345.28|4345.5|4345.5|4345.59|4345.59|4345.28|4345.28|0
1639390530000|2021-12-13 10:15:30|4345.69|4345.69|4345.51|4345.51|4345.69|4345.69|4345.51|4345.51|0
1639390540000|2021-12-13 10:15:40|4345.82|4345.82|4345.97|4345.97|4345.97|4345.97|4345.82|4345.82|0
1639390550000|2021-12-13 10:15:50|4346.29|4346.29|4346.44|4346.44|4346.44|4346.44|4346.29|4346.29|0
1639390560000|2021-12-13 10:16:00|4346.32|4346.32|4346.02|4346.02|4346.32|4346.32|4346.02|4346.02|0
1639390570000|2021-12-13 10:16:10|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|0
1639390580000|2021-12-13 10:16:20|4345.61|4345.61|4345.38|4345.38|4345.61|4345.61|4345.38|4345.38|0
1639390590000|2021-12-13 10:16:30|4345.43|4345.43|4345.25|4345.25|4345.43|4345.43|4345.25|4345.25|0
1639390600000|2021-12-13 10:16:40|4344.94|4344.94|4344.53|4344.53|4344.94|4344.94|4344.53|4344.53|0
1639390620000|2021-12-13 10:17:00|4345.31|4345.31|4345.46|4345.46|4345.46|4345.46|4345.31|4345.31|0
1639390630000|2021-12-13 10:17:10|4345.78|4345.78|4345.66|4345.66|4345.78|4345.78|4345.66|4345.66|0
1639390640000|2021-12-13 10:17:20|4345.61|4345.61|4345.27|4345.27|4345.61|4345.61|4345.27|4345.27|0
1639390670000|2021-12-13 10:17:50|4345.15|4345.15|4344.84|4344.84|4345.15|4345.15|4344.84|4344.84|0
1639390690000|2021-12-13 10:18:10|4344.53|4344.53|4345.33|4345.33|4345.33|4345.33|4344.53|4344.53|0
1639390730000|2021-12-13 10:18:50|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|0
1639390740000|2021-12-13 10:19:00|4345.63|4345.63|4345.63|4345.63|4345.63|4345.63|4345.63|4345.63|0
1639390760000|2021-12-13 10:19:20|4345.78|4345.78|4345.26|4345.26|4345.78|4345.78|4345.26|4345.26|0
1639390780000|2021-12-13 10:19:40|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|0
1639390790000|2021-12-13 10:19:50|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|0
1639390800000|2021-12-13 10:20:00|4345.91|4345.91|4345.6|4345.6|4345.91|4345.91|4345.6|4345.6|0
1639390810000|2021-12-13 10:20:10|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|0
1639390820000|2021-12-13 10:20:20|4346.07|4346.07|4345.75|4345.75|4346.07|4346.07|4345.75|4345.75|0
1639390830000|2021-12-13 10:20:30|4345.44|4345.44|4345.75|4345.75|4345.75|4345.75|4345.44|4345.44|0
1639390840000|2021-12-13 10:20:40|4346.07|4346.07|4346.07|4346.07|4346.07|4346.07|4346.07|4346.07|0
1639390850000|2021-12-13 10:20:50|4346.16|4346.16|4346|4346|4346.31|4346.31|4346|4346|0
1639390860000|2021-12-13 10:21:00|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|0
1639390870000|2021-12-13 10:21:10|4345.76|4345.76|4345.74|4345.74|4345.78|4345.78|4345.71|4345.71|0
1639390890000|2021-12-13 10:21:30|4345.64|4345.64|4345.47|4345.47|4345.64|4345.64|4345.47|4345.47|0
1639390900000|2021-12-13 10:21:40|4345.56|4345.56|4346.5|4346.5|4346.5|4346.5|4345.56|4345.56|0
1639390920000|2021-12-13 10:22:00|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|0
1639390930000|2021-12-13 10:22:10|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|0
1639390940000|2021-12-13 10:22:20|4347.12|4347.12|4347.43|4347.43|4347.43|4347.43|4347.12|4347.12|0
1639390950000|2021-12-13 10:22:30|4347.58|4347.58|4347.64|4347.64|4347.64|4347.64|4347.58|4347.58|0
1639390960000|2021-12-13 10:22:40|4347.66|4347.66|4347.2|4347.2|4347.66|4347.66|4347.2|4347.2|0
1639390970000|2021-12-13 10:22:50|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|0
1639390980000|2021-12-13 10:23:00|4346.48|4346.48|4347.26|4347.26|4347.26|4347.26|4346.48|4346.48|0
1639390990000|2021-12-13 10:23:10|4347.11|4347.11|4347.41|4347.41|4347.41|4347.41|4347.11|4347.11|0
1639391020000|2021-12-13 10:23:40|4347.51|4347.51|4347.65|4347.65|4347.65|4347.65|4347.5|4347.5|0
1639391030000|2021-12-13 10:23:50|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|0
1639391040000|2021-12-13 10:24:00|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|0
1639391050000|2021-12-13 10:24:10|4348.22|4348.22|4348|4348|4348.48|4348.48|4348|4348|0
1639391090000|2021-12-13 10:24:50|4348.15|4348.15|4348.15|4348.15|4348.15|4348.15|4348.15|4348.15|0
1639391100000|2021-12-13 10:25:00|4347.84|4347.84|4347.41|4347.41|4347.84|4347.84|4347.41|4347.41|0
1639391130000|2021-12-13 10:25:30|4347.09|4347.09|4346.78|4346.78|4347.09|4347.09|4346.78|4346.78|0
1639391160000|2021-12-13 10:26:00|4346.84|4346.84|4346.88|4346.88|4346.88|4346.88|4346.84|4346.84|0
1639391180000|2021-12-13 10:26:20|4346.94|4346.94|4346.39|4346.39|4346.94|4346.94|4346.39|4346.39|0
1639391200000|2021-12-13 10:26:40|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|0
1639391220000|2021-12-13 10:27:00|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|0
1639391270000|2021-12-13 10:27:50|4345.81|4345.81|4345.87|4345.87|4345.87|4345.87|4345.81|4345.81|0
1639391280000|2021-12-13 10:28:00|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|0
1639391290000|2021-12-13 10:28:10|4346.5|4346.5|4346.5|4346.5|4346.5|4346.5|4346.5|4346.5|0
1639391300000|2021-12-13 10:28:20|4346.43|4346.43|4345.26|4345.26|4346.43|4346.43|4345.26|4345.26|0
1639391310000|2021-12-13 10:28:30|4345.16|4345.16|4345.16|4345.16|4345.16|4345.16|4345.16|4345.16|0
1639391320000|2021-12-13 10:28:40|4345.01|4345.01|4344.86|4344.86|4345.01|4345.01|4344.86|4344.86|0
1639391330000|2021-12-13 10:28:50|4344.88|4344.88|4344.86|4344.86|4344.88|4344.88|4344.86|4344.86|0
1639391340000|2021-12-13 10:29:00|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|0
1639391350000|2021-12-13 10:29:10|4344.82|4344.82|4344.82|4344.82|4344.82|4344.82|4344.82|4344.82|0
1639391370000|2021-12-13 10:29:30|4344.2|4344.2|4344.2|4344.2|4344.51|4344.51|4344.2|4344.2|0
1639391380000|2021-12-13 10:29:40|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|0
1639391390000|2021-12-13 10:29:50|4344.82|4344.82|4344.82|4344.82|4344.82|4344.82|4344.82|4344.82|0
1639391400000|2021-12-13 10:30:00|4344.83|4344.83|4344.71|4344.71|4345.07|4345.07|4344.71|4344.71|0
1639391410000|2021-12-13 10:30:10|4345.02|4345.02|4344.93|4344.93|4345.02|4345.02|4344.93|4344.93|0
1639391430000|2021-12-13 10:30:30|4344.95|4344.95|4345.97|4345.97|4345.97|4345.97|4344.95|4344.95|0
1639391440000|2021-12-13 10:30:40|4346.28|4346.28|4346.28|4346.28|4346.28|4346.28|4346.28|4346.28|0
1639391450000|2021-12-13 10:30:50|4345.66|4345.66|4346.01|4346.01|4346.01|4346.01|4345.66|4345.66|0
1639391470000|2021-12-13 10:31:10|4346.17|4346.17|4346.17|4346.17|4346.17|4346.17|4346.17|4346.17|0
1639391490000|2021-12-13 10:31:30|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|0
1639391510000|2021-12-13 10:31:50|4345.95|4345.95|4345.95|4345.95|4345.95|4345.95|4345.63|4345.63|0
1639391520000|2021-12-13 10:32:00|4345.79|4345.79|4345.75|4345.75|4345.79|4345.79|4345.75|4345.75|0
1639391550000|2021-12-13 10:32:30|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|0
1639391560000|2021-12-13 10:32:40|4344.81|4344.81|4345.43|4345.43|4345.43|4345.43|4344.81|4344.81|0
1639391570000|2021-12-13 10:32:50|4345.55|4345.55|4345.55|4345.55|4345.64|4345.64|4345.55|4345.55|0
1639391580000|2021-12-13 10:33:00|4345.24|4345.24|4345.26|4345.26|4345.26|4345.26|4345.24|4345.24|0
1639391590000|2021-12-13 10:33:10|4344.95|4344.95|4344.39|4344.39|4345.01|4345.01|4344.39|4344.39|0
1639391620000|2021-12-13 10:33:40|4344.41|4344.41|4344.16|4344.16|4344.41|4344.41|4344.1|4344.1|0
1639391630000|2021-12-13 10:33:50|4343.98|4343.98|4343.93|4343.93|4343.98|4343.98|4343.93|4343.93|0
1639391640000|2021-12-13 10:34:00|4343.78|4343.78|4343.78|4343.78|4343.78|4343.78|4343.78|4343.78|0
1639391650000|2021-12-13 10:34:10|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|0
1639391670000|2021-12-13 10:34:30|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|0
1639391680000|2021-12-13 10:34:40|4344.06|4344.06|4344.1|4344.1|4344.1|4344.1|4344.06|4344.06|0
1639391690000|2021-12-13 10:34:50|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|0
1639391720000|2021-12-13 10:35:20|4343.79|4343.79|4343.83|4343.83|4343.83|4343.83|4343.79|4343.79|0
1639391740000|2021-12-13 10:35:40|4344.14|4344.14|4344.3|4344.3|4344.3|4344.3|4344.14|4344.14|0
1639391760000|2021-12-13 10:36:00|4344.34|4344.34|4344.04|4344.04|4344.34|4344.34|4344.04|4344.04|0
1639391780000|2021-12-13 10:36:20|4343.41|4343.41|4343.41|4343.41|4343.41|4343.41|4343.41|4343.41|0
1639391790000|2021-12-13 10:36:30|4343.73|4343.73|4344.47|4344.47|4344.47|4344.47|4343.41|4343.41|0
1639391800000|2021-12-13 10:36:40|4344.78|4344.78|4344.78|4344.78|4344.78|4344.78|4344.78|4344.78|0
1639391810000|2021-12-13 10:36:50|4344.72|4344.72|4344.48|4344.48|4344.72|4344.72|4344.43|4344.43|0
1639391820000|2021-12-13 10:37:00|4344.66|4344.66|4344.78|4344.78|4344.84|4344.84|4344.66|4344.66|0
1639391830000|2021-12-13 10:37:10|4344.84|4344.84|4345.33|4345.33|4345.33|4345.33|4344.84|4344.84|0
1639391840000|2021-12-13 10:37:20|4345.23|4345.23|4345.18|4345.18|4345.23|4345.23|4344.87|4344.87|0
1639391860000|2021-12-13 10:37:40|4345|4345|4345|4345|4345|4345|4345|4345|0
1639391870000|2021-12-13 10:37:50|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|0
1639391880000|2021-12-13 10:38:00|4344.81|4344.81|4344.89|4344.89|4344.89|4344.89|4344.81|4344.81|0
1639391900000|2021-12-13 10:38:20|4344.82|4344.82|4344.82|4344.82|4344.82|4344.82|4344.82|4344.82|0
1639391910000|2021-12-13 10:38:30|4344.91|4344.91|4344.96|4344.96|4344.96|4344.96|4344.91|4344.91|0
1639391930000|2021-12-13 10:38:50|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|0
1639391940000|2021-12-13 10:39:00|4345.33|4345.33|4345.33|4345.33|4345.33|4345.33|4345.02|4345.02|0
1639391960000|2021-12-13 10:39:20|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|0
1639391970000|2021-12-13 10:39:30|4345.56|4345.56|4345.87|4345.87|4345.87|4345.87|4345.56|4345.56|0
1639391980000|2021-12-13 10:39:40|4345.96|4345.96|4345.78|4345.78|4345.96|4345.96|4345.78|4345.78|0
1639392010000|2021-12-13 10:40:10|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|0
1639392020000|2021-12-13 10:40:20|4346.4|4346.4|4347.03|4347.03|4347.03|4347.03|4346.4|4346.4|0
1639392030000|2021-12-13 10:40:30|4346.71|4346.71|4346.71|4346.71|4346.71|4346.71|4346.71|4346.71|0
1639392040000|2021-12-13 10:40:40|4346.87|4346.87|4347.02|4347.02|4347.02|4347.02|4346.87|4346.87|0
1639392070000|2021-12-13 10:41:10|4347.33|4347.33|4347.64|4347.64|4347.64|4347.64|4347.33|4347.33|0
1639392090000|2021-12-13 10:41:30|4347.95|4347.95|4347.64|4347.64|4347.95|4347.95|4347.64|4347.64|0
1639392100000|2021-12-13 10:41:40|4347.95|4347.95|4348.26|4348.26|4348.26|4348.26|4347.95|4347.95|0
1639392110000|2021-12-13 10:41:50|4348.22|4348.22|4348.3|4348.3|4348.3|4348.3|4348.22|4348.22|0
1639392120000|2021-12-13 10:42:00|4348.24|4348.24|4348.5|4348.5|4348.55|4348.55|4348.24|4348.24|0
1639392130000|2021-12-13 10:42:10|4348.19|4348.19|4347.57|4347.57|4348.19|4348.19|4347.57|4347.57|0
1639392160000|2021-12-13 10:42:40|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|0
1639392170000|2021-12-13 10:42:50|4347.8|4347.8|4347.69|4347.69|4347.8|4347.8|4347.69|4347.69|0
1639392260000|2021-12-13 10:44:20|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|0
1639392300000|2021-12-13 10:45:00|4348|4348|4347.37|4347.37|4348|4348|4347.37|4347.37|0
1639392320000|2021-12-13 10:45:20|4347.07|4347.07|4346.88|4346.88|4347.07|4347.07|4346.88|4346.88|0
1639392340000|2021-12-13 10:45:40|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|0
1639392380000|2021-12-13 10:46:20|4347.35|4347.35|4347.75|4347.75|4347.75|4347.75|4347.35|4347.35|0
1639392390000|2021-12-13 10:46:30|4348.06|4348.06|4347.75|4347.75|4348.06|4348.06|4347.75|4347.75|0
1639392410000|2021-12-13 10:46:50|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|0
1639392430000|2021-12-13 10:47:10|4348.47|4348.47|4348.16|4348.16|4348.47|4348.47|4348.16|4348.16|0
1639392440000|2021-12-13 10:47:20|4348.47|4348.47|4348.78|4348.78|4348.78|4348.78|4348.47|4348.47|0
1639392450000|2021-12-13 10:47:30|4348.47|4348.47|4348.28|4348.28|4348.47|4348.47|4348.16|4348.16|0
1639392470000|2021-12-13 10:47:50|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|0
1639392480000|2021-12-13 10:48:00|4348.73|4348.73|4348.42|4348.42|4348.73|4348.73|4348.42|4348.42|0
1639392490000|2021-12-13 10:48:10|4348.4|4348.4|4348.46|4348.46|4348.46|4348.46|4348.4|4348.4|0
1639392500000|2021-12-13 10:48:20|4347.83|4347.83|4347.85|4347.85|4347.85|4347.85|4347.83|4347.83|0
1639392530000|2021-12-13 10:48:50|4348.03|4348.03|4348.03|4348.03|4348.03|4348.03|4348.03|4348.03|0
1639392540000|2021-12-13 10:49:00|4348.21|4348.21|4348.21|4348.21|4348.21|4348.21|4348.21|4348.21|0
1639392600000|2021-12-13 10:50:00|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|0
1639392620000|2021-12-13 10:50:20|4348.05|4348.05|4348.05|4348.05|4348.05|4348.05|4348.05|4348.05|0
1639392630000|2021-12-13 10:50:30|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|0
1639392650000|2021-12-13 10:50:50|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|0
1639392670000|2021-12-13 10:51:10|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|4347.48|4347.48|0
1639392680000|2021-12-13 10:51:20|4347.21|4347.21|4347.21|4347.21|4347.21|4347.21|4347.21|4347.21|0
1639392690000|2021-12-13 10:51:30|4347.11|4347.11|4347.09|4347.09|4347.3|4347.3|4347.09|4347.09|0
1639392700000|2021-12-13 10:51:40|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|0
1639392730000|2021-12-13 10:52:10|4347.09|4347.09|4347.09|4347.09|4347.09|4347.09|4347.09|4347.09|0
1639392740000|2021-12-13 10:52:20|4346.94|4346.94|4347.03|4347.03|4347.03|4347.03|4346.94|4346.94|0
1639392750000|2021-12-13 10:52:30|4346.87|4346.87|4347.03|4347.03|4347.03|4347.03|4346.87|4346.87|0
1639392760000|2021-12-13 10:52:40|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|0
1639392770000|2021-12-13 10:52:50|4347.34|4347.34|4347.34|4347.34|4347.34|4347.34|4347.34|4347.34|0
1639392810000|2021-12-13 10:53:30|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|0
1639392820000|2021-12-13 10:53:40|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|0
1639392840000|2021-12-13 10:54:00|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|0
1639392860000|2021-12-13 10:54:20|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|0
1639392870000|2021-12-13 10:54:30|4347.3|4347.3|4347.3|4347.3|4347.3|4347.3|4347.3|4347.3|0
1639392880000|2021-12-13 10:54:40|4347.48|4347.48|4347.36|4347.36|4347.48|4347.48|4347.36|4347.36|0
1639392900000|2021-12-13 10:55:00|4346.74|4346.74|4345.65|4345.65|4346.74|4346.74|4345.65|4345.65|0
1639392910000|2021-12-13 10:55:10|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|4345.59|0
1639392920000|2021-12-13 10:55:20|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|0
1639392930000|2021-12-13 10:55:30|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|0
1639392940000|2021-12-13 10:55:40|4345.23|4345.23|4345.17|4345.17|4345.29|4345.29|4345.02|4345.02|0
1639392950000|2021-12-13 10:55:50|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|0
1639392960000|2021-12-13 10:56:00|4345.05|4345.05|4345.05|4345.05|4345.05|4345.05|4345.05|4345.05|0
1639392970000|2021-12-13 10:56:10|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|0
1639393020000|2021-12-13 10:57:00|4344.96|4344.96|4344.89|4344.89|4344.96|4344.96|4344.87|4344.87|0
1639393030000|2021-12-13 10:57:10|4345.07|4345.07|4344.85|4344.85|4345.07|4345.07|4344.44|4344.44|0
1639393040000|2021-12-13 10:57:20|4344.94|4344.94|4344.74|4344.74|4344.94|4344.94|4344.74|4344.74|0
1639393050000|2021-12-13 10:57:30|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|0
1639393060000|2021-12-13 10:57:40|4344.86|4344.86|4344.23|4344.23|4344.86|4344.86|4344.23|4344.23|0
1639393070000|2021-12-13 10:57:50|4343.94|4343.94|4344|4344|4344|4344|4343.94|4343.94|0
1639393080000|2021-12-13 10:58:00|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|0
1639393090000|2021-12-13 10:58:10|4343.97|4343.97|4343.89|4343.89|4343.97|4343.97|4343.89|4343.89|0
1639393100000|2021-12-13 10:58:20|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|0
1639393130000|2021-12-13 10:58:50|4344.03|4344.03|4344.37|4344.37|4344.37|4344.37|4344.03|4344.03|0
1639393150000|2021-12-13 10:59:10|4344.06|4344.06|4344.06|4344.06|4344.06|4344.06|4344.06|4344.06|0
1639393160000|2021-12-13 10:59:20|4344.37|4344.37|4344.37|4344.37|4344.37|4344.37|4344.37|4344.37|0
1639393170000|2021-12-13 10:59:30|4344.49|4344.49|4344.57|4344.57|4344.57|4344.57|4344.49|4344.49|0
1639393180000|2021-12-13 10:59:40|4344.88|4344.88|4345.66|4345.66|4345.66|4345.66|4344.88|4344.88|0
1639393190000|2021-12-13 10:59:50|4345.76|4345.76|4345.76|4345.76|4345.76|4345.76|4345.76|4345.76|0
1639393210000|2021-12-13 11:00:10|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|0
1639393220000|2021-12-13 11:00:20|4345.78|4345.78|4345.84|4345.84|4345.84|4345.84|4345.78|4345.78|0
1639393230000|2021-12-13 11:00:30|4346.15|4346.15|4346.35|4346.35|4346.35|4346.35|4346.15|4346.15|0
1639393240000|2021-12-13 11:00:40|4346.04|4346.04|4346.06|4346.06|4346.06|4346.06|4346.04|4346.04|0
1639393250000|2021-12-13 11:00:50|4346.37|4346.37|4346.56|4346.56|4346.56|4346.56|4346.37|4346.37|0
1639393260000|2021-12-13 11:01:00|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|0
1639393270000|2021-12-13 11:01:10|4346.55|4346.55|4346.58|4346.58|4346.58|4346.58|4346.55|4346.55|0
1639393280000|2021-12-13 11:01:20|4346.55|4346.55|4348.22|4348.22|4348.22|4348.22|4346.55|4346.55|0
1639393290000|2021-12-13 11:01:30|4347.91|4347.91|4349.18|4349.18|4349.18|4349.18|4347.91|4347.91|0
1639393310000|2021-12-13 11:01:50|4349.49|4349.49|4350.31|4350.31|4350.4|4350.4|4349.49|4349.49|0
1639393340000|2021-12-13 11:02:20|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|0
1639393350000|2021-12-13 11:02:30|4350.35|4350.35|4350.35|4350.35|4350.35|4350.35|4350.35|4350.35|0
1639393370000|2021-12-13 11:02:50|4350.11|4350.11|4350.17|4350.17|4350.17|4350.17|4350.11|4350.11|0
1639393390000|2021-12-13 11:03:10|4349.86|4349.86|4349.86|4349.86|4349.86|4349.86|4349.54|4349.54|0
1639393400000|2021-12-13 11:03:20|4349.76|4349.76|4349.76|4349.76|4349.76|4349.76|4349.76|4349.76|0
1639393410000|2021-12-13 11:03:30|4349.3|4349.3|4349.83|4349.83|4350.24|4350.24|4349.3|4349.3|0
1639393420000|2021-12-13 11:03:40|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|0
1639393430000|2021-12-13 11:03:50|4350.14|4350.14|4349.83|4349.83|4350.46|4350.46|4349.83|4349.83|0
1639393450000|2021-12-13 11:04:10|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|0
1639393470000|2021-12-13 11:04:30|4350.1|4350.1|4350.41|4350.41|4350.41|4350.41|4350.1|4350.1|0
1639393480000|2021-12-13 11:04:40|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|0
1639393490000|2021-12-13 11:04:50|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|0
1639393500000|2021-12-13 11:05:00|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|0
1639393510000|2021-12-13 11:05:10|4351.43|4351.43|4351.39|4351.39|4351.43|4351.43|4351.39|4351.39|0
1639393520000|2021-12-13 11:05:20|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|0
1639393540000|2021-12-13 11:05:40|4351.17|4351.17|4351.26|4351.26|4351.26|4351.26|4351.17|4351.17|0
1639393550000|2021-12-13 11:05:50|4350.95|4350.95|4351.35|4351.35|4351.35|4351.35|4350.95|4350.95|0
1639393560000|2021-12-13 11:06:00|4351.66|4351.66|4351.66|4351.66|4351.66|4351.66|4351.66|4351.66|0
1639393570000|2021-12-13 11:06:10|4351.35|4351.35|4351.04|4351.04|4351.35|4351.35|4351.04|4351.04|0
1639393580000|2021-12-13 11:06:20|4351.13|4351.13|4351.13|4351.13|4351.13|4351.13|4351.13|4351.13|0
1639393600000|2021-12-13 11:06:40|4350.98|4350.98|4350.98|4350.98|4350.98|4350.98|4350.98|4350.98|0
1639393610000|2021-12-13 11:06:50|4351.6|4351.6|4351.79|4351.79|4351.79|4351.79|4351.6|4351.6|0
1639393630000|2021-12-13 11:07:10|4351.7|4351.7|4351.53|4351.53|4351.7|4351.7|4351.53|4351.53|0
1639393640000|2021-12-13 11:07:20|4350.91|4350.91|4350.52|4350.52|4350.91|4350.91|4350.52|4350.52|0
1639393680000|2021-12-13 11:08:00|4350.61|4350.61|4350.66|4350.66|4350.73|4350.73|4350.61|4350.61|0
1639393690000|2021-12-13 11:08:10|4350.35|4350.35|4350.75|4350.75|4350.75|4350.75|4350.35|4350.35|0
1639393710000|2021-12-13 11:08:30|4350.57|4350.57|4350.57|4350.57|4350.57|4350.57|4350.57|4350.57|0
1639393720000|2021-12-13 11:08:40|4349.95|4349.95|4349.95|4349.95|4349.95|4349.95|4349.95|4349.95|0
1639393750000|2021-12-13 11:09:10|4349.49|4349.49|4349.49|4349.49|4349.49|4349.49|4349.49|4349.49|0
1639393760000|2021-12-13 11:09:20|4349.95|4349.95|4350.3|4350.3|4350.3|4350.3|4349.67|4349.67|0
1639393790000|2021-12-13 11:09:50|4350.14|4350.14|4349.04|4349.04|4350.44|4350.44|4349.04|4349.04|0
1639393800000|2021-12-13 11:10:00|4348.41|4348.41|4348.41|4348.41|4348.41|4348.41|4348.41|4348.41|0
1639393830000|2021-12-13 11:10:30|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|0
1639393850000|2021-12-13 11:10:50|4348.05|4348.05|4348.14|4348.14|4348.14|4348.14|4348.05|4348.05|0
1639393860000|2021-12-13 11:11:00|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|0
1639393870000|2021-12-13 11:11:10|4347.68|4347.68|4347.95|4347.95|4348.26|4348.26|4347.68|4347.68|0
1639393880000|2021-12-13 11:11:20|4348.26|4348.26|4348.26|4348.26|4348.26|4348.26|4348.26|4348.26|0
1639393890000|2021-12-13 11:11:30|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|0
1639393900000|2021-12-13 11:11:40|4348.19|4348.19|4348.26|4348.26|4348.29|4348.29|4348.19|4348.19|0
1639393920000|2021-12-13 11:12:00|4348.27|4348.27|4348.89|4348.89|4348.89|4348.89|4348.24|4348.24|0
1639393930000|2021-12-13 11:12:10|4348.74|4348.74|4348.99|4348.99|4348.99|4348.99|4348.68|4348.68|0
1639393940000|2021-12-13 11:12:20|4348.81|4348.81|4349.11|4349.11|4349.11|4349.11|4348.81|4348.81|0
1639393950000|2021-12-13 11:12:30|4349.12|4349.12|4349.27|4349.27|4349.27|4349.27|4348.81|4348.81|0
1639393960000|2021-12-13 11:12:40|4349.43|4349.43|4350.4|4350.4|4350.4|4350.4|4349.43|4349.43|0
1639393970000|2021-12-13 11:12:50|4350.52|4350.52|4350.52|4350.52|4350.52|4350.52|4350.52|4350.52|0
1639393980000|2021-12-13 11:13:00|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|0
1639394010000|2021-12-13 11:13:30|4350.63|4350.63|4350.63|4350.63|4350.63|4350.63|4350.63|4350.63|0
1639394020000|2021-12-13 11:13:40|4351|4351|4351.14|4351.14|4351.14|4351.14|4350.69|4350.69|0
1639394030000|2021-12-13 11:13:50|4350.99|4350.99|4351.25|4351.25|4351.25|4351.25|4350.99|4350.99|0
1639394040000|2021-12-13 11:14:00|4351.3|4351.3|4351.08|4351.08|4351.3|4351.3|4350.98|4350.98|0
1639394050000|2021-12-13 11:14:10|4352.01|4352.01|4352.39|4352.39|4352.39|4352.39|4352.01|4352.01|0
1639394060000|2021-12-13 11:14:20|4352.63|4352.63|4352.32|4352.32|4352.63|4352.63|4352.32|4352.32|0
1639394090000|2021-12-13 11:14:50|4352.01|4352.01|4353.25|4353.25|4353.25|4353.25|4352.01|4352.01|0
1639394100000|2021-12-13 11:15:00|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|0
1639394110000|2021-12-13 11:15:10|4353.55|4353.55|4353.83|4353.83|4354.09|4354.09|4353.55|4353.55|0
1639394120000|2021-12-13 11:15:20|4353.92|4353.92|4354.24|4354.24|4354.24|4354.24|4353.92|4353.92|0
1639394130000|2021-12-13 11:15:30|4354.39|4354.39|4354.54|4354.54|4354.54|4354.54|4354.39|4354.39|0
1639394140000|2021-12-13 11:15:40|4354.48|4354.48|4354.37|4354.37|4354.48|4354.48|4354.37|4354.37|0
1639394160000|2021-12-13 11:16:00|4354.43|4354.43|4354.11|4354.11|4354.43|4354.43|4354.11|4354.11|0
1639394170000|2021-12-13 11:16:10|4354.02|4354.02|4353.93|4353.93|4354.02|4354.02|4353.71|4353.71|0
1639394200000|2021-12-13 11:16:40|4353.84|4353.84|4354.1|4354.1|4354.1|4354.1|4353.84|4353.84|0
1639394210000|2021-12-13 11:16:50|4354.03|4354.03|4354.08|4354.08|4354.08|4354.08|4353.98|4353.98|0
1639394220000|2021-12-13 11:17:00|4354.54|4354.54|4354.76|4354.76|4354.76|4354.76|4354.54|4354.54|0
1639394240000|2021-12-13 11:17:20|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|0
1639394250000|2021-12-13 11:17:30|4354.67|4354.67|4354.36|4354.36|4354.67|4354.67|4354.36|4354.36|0
1639394270000|2021-12-13 11:17:50|4354.27|4354.27|4354.12|4354.12|4354.27|4354.27|4354.12|4354.12|0
1639394280000|2021-12-13 11:18:00|4354.27|4354.27|4354.42|4354.42|4354.42|4354.42|4354.27|4354.27|0
1639394300000|2021-12-13 11:18:20|4354.74|4354.74|4354.74|4354.74|4354.74|4354.74|4354.74|4354.74|0
1639394310000|2021-12-13 11:18:30|4354.58|4354.58|4354.56|4354.56|4354.58|4354.58|4354.56|4354.56|0
1639394320000|2021-12-13 11:18:40|4354.25|4354.25|4354.86|4354.86|4354.86|4354.86|4354.25|4354.25|0
1639394340000|2021-12-13 11:19:00|4354.96|4354.96|4354.74|4354.74|4354.96|4354.96|4354.33|4354.33|0
1639394350000|2021-12-13 11:19:10|4355.01|4355.01|4355.01|4355.01|4355.01|4355.01|4355.01|4355.01|0
1639394390000|2021-12-13 11:19:50|4354.82|4354.82|4354.82|4354.82|4354.82|4354.82|4354.82|4354.82|0
1639394410000|2021-12-13 11:20:10|4354.91|4354.91|4354.91|4354.91|4354.91|4354.91|4354.91|4354.91|0
1639394430000|2021-12-13 11:20:30|4355.22|4355.22|4355.62|4355.62|4355.62|4355.62|4355.22|4355.22|0
1639394440000|2021-12-13 11:20:40|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|0
1639394460000|2021-12-13 11:21:00|4355.85|4355.85|4355.54|4355.54|4355.85|4355.85|4355.54|4355.54|0
1639394470000|2021-12-13 11:21:10|4354.77|4354.77|4354.07|4354.07|4354.77|4354.77|4354.07|4354.07|0
1639394480000|2021-12-13 11:21:20|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|0
1639394490000|2021-12-13 11:21:30|4353.82|4353.82|4353.82|4353.82|4353.82|4353.82|4353.82|4353.82|0
1639394500000|2021-12-13 11:21:40|4353.51|4353.51|4353.6|4353.6|4353.6|4353.6|4353.39|4353.39|0
1639394510000|2021-12-13 11:21:50|4353.75|4353.75|4353.75|4353.75|4353.75|4353.75|4353.75|4353.75|0
1639394520000|2021-12-13 11:22:00|4353.66|4353.66|4353.66|4353.66|4353.66|4353.66|4353.66|4353.66|0
1639394530000|2021-12-13 11:22:10|4353.68|4353.68|4353.6|4353.6|4353.76|4353.76|4353.6|4353.6|0
1639394540000|2021-12-13 11:22:20|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|0
1639394550000|2021-12-13 11:22:30|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|0
1639394570000|2021-12-13 11:22:50|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|0
1639394590000|2021-12-13 11:23:10|4353.41|4353.41|4353.4|4353.4|4353.41|4353.41|4353.4|4353.4|0
1639394600000|2021-12-13 11:23:20|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|0
1639394620000|2021-12-13 11:23:40|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|0
1639394640000|2021-12-13 11:24:00|4352.95|4352.95|4352.75|4352.75|4353.04|4353.04|4352.75|4352.75|0
1639394690000|2021-12-13 11:24:50|4352.86|4352.86|4352.98|4352.98|4352.98|4352.98|4352.81|4352.81|0
1639394750000|2021-12-13 11:25:50|4352.93|4352.93|4352.98|4352.98|4352.98|4352.98|4352.93|4352.93|0
1639394790000|2021-12-13 11:26:30|4352.67|4352.67|4352.67|4352.67|4352.67|4352.67|4352.67|4352.67|0
1639394810000|2021-12-13 11:26:50|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|0
1639394820000|2021-12-13 11:27:00|4351.18|4351.18|4351.2|4351.2|4351.25|4351.25|4351.18|4351.18|0
1639394830000|2021-12-13 11:27:10|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|4350.87|4350.87|0
1639394870000|2021-12-13 11:27:50|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|0
1639394920000|2021-12-13 11:28:40|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|0
1639394930000|2021-12-13 11:28:50|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|0
1639394940000|2021-12-13 11:29:00|4350.63|4350.63|4350.63|4350.63|4350.63|4350.63|4350.63|4350.63|0
1639394950000|2021-12-13 11:29:10|4350.48|4350.48|4349.65|4349.65|4350.48|4350.48|4349.48|4349.48|0
1639394960000|2021-12-13 11:29:20|4349.96|4349.96|4349.96|4349.96|4349.96|4349.96|4349.96|4349.96|0
1639394980000|2021-12-13 11:29:40|4349.92|4349.92|4349.92|4349.92|4349.92|4349.92|4349.92|4349.92|0
1639395000000|2021-12-13 11:30:00|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|0
1639395010000|2021-12-13 11:30:10|4349.71|4349.71|4349.85|4349.85|4349.85|4349.85|4349.53|4349.53|0
1639395020000|2021-12-13 11:30:20|4349.89|4349.89|4349.91|4349.91|4349.91|4349.91|4349.89|4349.89|0
1639395040000|2021-12-13 11:30:40|4349.81|4349.81|4349.81|4349.81|4349.81|4349.81|4349.81|4349.81|0
1639395050000|2021-12-13 11:30:50|4349.86|4349.86|4349.86|4349.86|4349.86|4349.86|4349.86|4349.86|0
1639395070000|2021-12-13 11:31:10|4350.18|4350.18|4350.43|4350.43|4350.49|4350.49|4350.18|4350.18|0
1639395080000|2021-12-13 11:31:20|4350.74|4350.74|4349.49|4349.49|4350.74|4350.74|4349.49|4349.49|0
1639395100000|2021-12-13 11:31:40|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|0
1639395120000|2021-12-13 11:32:00|4350.18|4350.18|4350.18|4350.18|4350.18|4350.18|4350.18|4350.18|0
1639395130000|2021-12-13 11:32:10|4350.49|4350.49|4350.49|4350.49|4350.49|4350.49|4350.49|4350.49|0
1639395160000|2021-12-13 11:32:40|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|0
1639395170000|2021-12-13 11:32:50|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|0
1639395180000|2021-12-13 11:33:00|4350.37|4350.37|4350.37|4350.37|4350.37|4350.37|4350.37|4350.37|0
1639395220000|2021-12-13 11:33:40|4350.22|4350.22|4350.06|4350.06|4350.22|4350.22|4350.06|4350.06|0
1639395230000|2021-12-13 11:33:50|4349.99|4349.99|4349.37|4349.37|4349.99|4349.99|4349.36|4349.36|0
1639395250000|2021-12-13 11:34:10|4348.74|4348.74|4347.8|4347.8|4348.74|4348.74|4347.8|4347.8|0
1639395260000|2021-12-13 11:34:20|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|0
1639395270000|2021-12-13 11:34:30|4347.56|4347.56|4347.47|4347.47|4347.56|4347.56|4347.47|4347.47|0
1639395290000|2021-12-13 11:34:50|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|0
1639395300000|2021-12-13 11:35:00|4347.21|4347.21|4347.21|4347.21|4347.21|4347.21|4347.21|4347.21|0
1639395310000|2021-12-13 11:35:10|4347.04|4347.04|4346.72|4346.72|4347.04|4347.04|4346.72|4346.72|0
1639395330000|2021-12-13 11:35:30|4346.63|4346.63|4346.63|4346.63|4346.63|4346.63|4346.63|4346.63|0
1639395340000|2021-12-13 11:35:40|4346.72|4346.72|4346.41|4346.41|4346.72|4346.72|4346.41|4346.41|0
1639395350000|2021-12-13 11:35:50|4346.72|4346.72|4346.72|4346.72|4346.72|4346.72|4346.72|4346.72|0
1639395360000|2021-12-13 11:36:00|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|0
1639395390000|2021-12-13 11:36:30|4347.13|4347.13|4347.22|4347.22|4347.22|4347.22|4347.13|4347.13|0
1639395400000|2021-12-13 11:36:40|4347.07|4347.07|4347.03|4347.03|4347.18|4347.18|4347.03|4347.03|0
1639395410000|2021-12-13 11:36:50|4347.12|4347.12|4346.97|4346.97|4347.12|4347.12|4346.97|4346.97|0
1639395420000|2021-12-13 11:37:00|4347.28|4347.28|4347.6|4347.6|4347.6|4347.6|4347.28|4347.28|0
1639395430000|2021-12-13 11:37:10|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|0
1639395450000|2021-12-13 11:37:30|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|0
1639395460000|2021-12-13 11:37:40|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|0
1639395470000|2021-12-13 11:37:50|4347.6|4347.6|4346.15|4346.15|4347.6|4347.6|4345.19|4345.19|0
1639395480000|2021-12-13 11:38:00|4346.47|4346.47|4348.59|4348.59|4348.65|4348.65|4346.47|4346.47|0
1639395490000|2021-12-13 11:38:10|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|0
1639395500000|2021-12-13 11:38:20|4349|4349|4349|4349|4349|4349|4349|4349|0
1639395510000|2021-12-13 11:38:30|4348.88|4348.88|4348.86|4348.86|4348.96|4348.96|4348.86|4348.86|0
1639395520000|2021-12-13 11:38:40|4348.55|4348.55|4348.24|4348.24|4348.55|4348.55|4348.24|4348.24|0
1639395540000|2021-12-13 11:39:00|4347.93|4347.93|4347.93|4347.93|4347.93|4347.93|4347.93|4347.93|0
1639395560000|2021-12-13 11:39:20|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|4348.24|0
1639395580000|2021-12-13 11:39:40|4348.28|4348.28|4348.34|4348.34|4348.34|4348.34|4348.28|4348.28|0
1639395590000|2021-12-13 11:39:50|4348.43|4348.43|4348.34|4348.34|4348.43|4348.43|4348.34|4348.34|0
1639395610000|2021-12-13 11:40:10|4348.02|4348.02|4348.34|4348.34|4348.34|4348.34|4348.02|4348.02|0
1639395630000|2021-12-13 11:40:30|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|0
1639395640000|2021-12-13 11:40:40|4348.8|4348.8|4348.34|4348.34|4348.8|4348.8|4348.34|4348.34|0
1639395650000|2021-12-13 11:40:50|4348.02|4348.02|4348.02|4348.02|4348.02|4348.02|4347.71|4347.71|0
1639395660000|2021-12-13 11:41:00|4348.14|4348.14|4348.14|4348.14|4348.14|4348.14|4348.14|4348.14|0
1639395690000|2021-12-13 11:41:30|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|0
1639395730000|2021-12-13 11:42:10|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|0
1639395750000|2021-12-13 11:42:30|4348.34|4348.34|4348.34|4348.34|4348.34|4348.34|4348.34|4348.34|0
1639395770000|2021-12-13 11:42:50|4348.02|4348.02|4347.87|4347.87|4348.02|4348.02|4347.87|4347.87|0
1639395790000|2021-12-13 11:43:10|4347.72|4347.72|4348.03|4348.03|4348.03|4348.03|4347.72|4347.72|0
1639395810000|2021-12-13 11:43:30|4348.12|4348.12|4348.48|4348.48|4348.48|4348.48|4348.12|4348.12|0
1639395820000|2021-12-13 11:43:40|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|0
1639395830000|2021-12-13 11:43:50|4348.38|4348.38|4347.92|4347.92|4348.38|4348.38|4347.92|4347.92|0
1639395840000|2021-12-13 11:44:00|4348.08|4348.08|4348.23|4348.23|4348.23|4348.23|4348.08|4348.08|0
1639395850000|2021-12-13 11:44:10|4348.54|4348.54|4348.63|4348.63|4348.63|4348.63|4348.54|4348.54|0
1639395860000|2021-12-13 11:44:20|4348.01|4348.01|4347.92|4347.92|4348.01|4348.01|4347.92|4347.92|0
1639395870000|2021-12-13 11:44:30|4348.54|4348.54|4348.23|4348.23|4348.54|4348.54|4348.23|4348.23|0
1639395880000|2021-12-13 11:44:40|4348.14|4348.14|4347.96|4347.96|4348.2|4348.2|4347.96|4347.96|0
1639395890000|2021-12-13 11:44:50|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|0
1639395910000|2021-12-13 11:45:10|4347.34|4347.34|4347.34|4347.34|4347.34|4347.34|4347.34|4347.34|0
1639395920000|2021-12-13 11:45:20|4347.28|4347.28|4346.77|4346.77|4347.39|4347.39|4346.46|4346.46|0
1639395930000|2021-12-13 11:45:30|4346.62|4346.62|4346.46|4346.46|4346.78|4346.78|4346.46|4346.46|0
1639395970000|2021-12-13 11:46:10|4347.09|4347.09|4347.06|4347.06|4347.09|4347.09|4347.06|4347.06|0
1639395980000|2021-12-13 11:46:20|4346.57|4346.57|4346.57|4346.57|4346.57|4346.57|4346.57|4346.57|0
1639396000000|2021-12-13 11:46:40|4346.88|4346.88|4347.19|4347.19|4347.19|4347.19|4346.88|4346.88|0
1639396010000|2021-12-13 11:46:50|4347.17|4347.17|4347.19|4347.19|4347.19|4347.19|4347.17|4347.17|0
1639396030000|2021-12-13 11:47:10|4347.5|4347.5|4347.41|4347.41|4347.5|4347.5|4347.41|4347.41|0
1639396040000|2021-12-13 11:47:20|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|0
1639396060000|2021-12-13 11:47:40|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|0
1639396070000|2021-12-13 11:47:50|4347.84|4347.84|4347.74|4347.74|4347.84|4347.84|4347.74|4347.74|0
1639396080000|2021-12-13 11:48:00|4347.63|4347.63|4347.57|4347.57|4347.63|4347.63|4347.57|4347.57|0
1639396090000|2021-12-13 11:48:10|4348.19|4348.19|4348.38|4348.38|4348.38|4348.38|4348.19|4348.19|0
1639396110000|2021-12-13 11:48:30|4348.06|4348.06|4348.38|4348.38|4348.38|4348.38|4348.06|4348.06|0
1639396120000|2021-12-13 11:48:40|4348.06|4348.06|4348.06|4348.06|4348.06|4348.06|4348.06|4348.06|0
1639396130000|2021-12-13 11:48:50|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|0
1639396140000|2021-12-13 11:49:00|4347.6|4347.6|4347.63|4347.63|4347.63|4347.63|4347.6|4347.6|0
1639396150000|2021-12-13 11:49:10|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|0
1639396160000|2021-12-13 11:49:20|4347.72|4347.72|4347.72|4347.72|4347.72|4347.72|4347.72|4347.72|0
1639396180000|2021-12-13 11:49:40|4347.66|4347.66|4347.94|4347.94|4347.94|4347.94|4347.63|4347.63|0
1639396200000|2021-12-13 11:50:00|4348.12|4348.12|4347.81|4347.81|4348.12|4348.12|4347.81|4347.81|0
1639396230000|2021-12-13 11:50:30|4348.12|4348.12|4348.12|4348.12|4348.12|4348.12|4348.12|4348.12|0
1639396240000|2021-12-13 11:50:40|4347.97|4347.97|4347.97|4347.97|4347.97|4347.97|4347.97|4347.97|0
1639396250000|2021-12-13 11:50:50|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|0
1639396260000|2021-12-13 11:51:00|4348|4348|4347.28|4347.28|4348|4348|4347.28|4347.28|0
1639396270000|2021-12-13 11:51:10|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|0
1639396290000|2021-12-13 11:51:30|4346.97|4346.97|4346.97|4346.97|4346.97|4346.97|4346.97|4346.97|0
1639396300000|2021-12-13 11:51:40|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|0
1639396310000|2021-12-13 11:51:50|4347.1|4347.1|4347.71|4347.71|4347.71|4347.71|4347.1|4347.1|0
1639396320000|2021-12-13 11:52:00|4347.89|4347.89|4347.82|4347.82|4347.89|4347.89|4347.82|4347.82|0
1639396330000|2021-12-13 11:52:10|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|0
1639396350000|2021-12-13 11:52:30|4348.29|4348.29|4348.59|4348.59|4348.59|4348.59|4348.29|4348.29|0
1639396360000|2021-12-13 11:52:40|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|0
1639396400000|2021-12-13 11:53:20|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|0
1639396420000|2021-12-13 11:53:40|4348.44|4348.44|4348.44|4348.44|4348.44|4348.44|4348.44|4348.44|0
1639396430000|2021-12-13 11:53:50|4348.76|4348.76|4348.44|4348.44|4348.76|4348.76|4348.44|4348.44|0
1639396440000|2021-12-13 11:54:00|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|0
1639396450000|2021-12-13 11:54:10|4348.33|4348.33|4348.11|4348.11|4348.37|4348.37|4347.96|4347.96|0
1639396470000|2021-12-13 11:54:30|4349.05|4349.05|4349.05|4349.05|4349.05|4349.05|4349.05|4349.05|0
1639396490000|2021-12-13 11:54:50|4348.43|4348.43|4348.52|4348.52|4348.52|4348.52|4348.43|4348.43|0
1639396500000|2021-12-13 11:55:00|4347.89|4347.89|4348.11|4348.11|4348.11|4348.11|4347.84|4347.84|0
1639396520000|2021-12-13 11:55:20|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|0
1639396530000|2021-12-13 11:55:30|4348.25|4348.25|4348.19|4348.19|4348.25|4348.25|4348.19|4348.19|0
1639396540000|2021-12-13 11:55:40|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|0
1639396550000|2021-12-13 11:55:50|4348.03|4348.03|4348.03|4348.03|4348.03|4348.03|4348.03|4348.03|0
1639396560000|2021-12-13 11:56:00|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|0
1639396570000|2021-12-13 11:56:10|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|0
1639396590000|2021-12-13 11:56:30|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|4347.91|0
1639396600000|2021-12-13 11:56:40|4347.61|4347.61|4347.45|4347.45|4347.61|4347.61|4347.45|4347.45|0
1639396620000|2021-12-13 11:57:00|4347.63|4347.63|4347.21|4347.21|4347.63|4347.63|4347.21|4347.21|0
1639396630000|2021-12-13 11:57:10|4347.15|4347.15|4347.24|4347.24|4347.24|4347.24|4347.09|4347.09|0
1639396640000|2021-12-13 11:57:20|4347.34|4347.34|4347.34|4347.34|4347.34|4347.34|4347.34|4347.34|0
1639396660000|2021-12-13 11:57:40|4347.41|4347.41|4347.53|4347.53|4347.53|4347.53|4347.41|4347.41|0
1639396670000|2021-12-13 11:57:50|4347.59|4347.59|4347.41|4347.41|4347.59|4347.59|4347.41|4347.41|0
1639396680000|2021-12-13 11:58:00|4347.32|4347.32|4347.22|4347.22|4347.32|4347.32|4347.22|4347.22|0
1639396690000|2021-12-13 11:58:10|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|0
1639396700000|2021-12-13 11:58:20|4346.97|4346.97|4347.3|4347.3|4347.3|4347.3|4346.97|4346.97|0
1639396710000|2021-12-13 11:58:30|4347.48|4347.48|4347.62|4347.62|4347.62|4347.62|4347.48|4347.48|0
1639396720000|2021-12-13 11:58:40|4347.71|4347.71|4347.75|4347.75|4347.75|4347.75|4347.71|4347.71|0
1639396730000|2021-12-13 11:58:50|4348.07|4348.07|4348.31|4348.31|4348.31|4348.31|4348.07|4348.07|0
1639396740000|2021-12-13 11:59:00|4348.62|4348.62|4349.25|4349.25|4349.25|4349.25|4348.31|4348.31|0
1639396750000|2021-12-13 11:59:10|4349.56|4349.56|4349.55|4349.55|4349.56|4349.56|4349.25|4349.25|0
1639396760000|2021-12-13 11:59:20|4349.47|4349.47|4349.47|4349.47|4349.47|4349.47|4349.47|4349.47|0
1639396780000|2021-12-13 11:59:40|4349.32|4349.32|4350.02|4350.02|4350.02|4350.02|4349.32|4349.32|0
1639396790000|2021-12-13 11:59:50|4350.37|4350.37|4349.9|4349.9|4350.61|4350.61|4349.9|4349.9|0
1639396800000|2021-12-13 12:00:00|4350.21|4350.21|4349.51|4349.51|4350.36|4350.36|4349.51|4349.51|0
1639396810000|2021-12-13 12:00:10|4349.57|4349.57|4349.89|4349.89|4349.89|4349.89|4349.57|4349.57|0
1639396820000|2021-12-13 12:00:20|4349.9|4349.9|4349.43|4349.43|4349.9|4349.9|4349.43|4349.43|0
1639396830000|2021-12-13 12:00:30|4349.37|4349.37|4349.26|4349.26|4349.37|4349.37|4349.26|4349.26|0
1639396840000|2021-12-13 12:00:40|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|0
1639396860000|2021-12-13 12:01:00|4348.88|4348.88|4349|4349|4349|4349|4348.88|4348.88|0
1639396870000|2021-12-13 12:01:10|4349.18|4349.18|4349.18|4349.18|4349.18|4349.18|4349.18|4349.18|0
1639396890000|2021-12-13 12:01:30|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|0
1639396910000|2021-12-13 12:01:50|4348.87|4348.87|4349.18|4349.18|4349.18|4349.18|4348.87|4348.87|0
1639396920000|2021-12-13 12:02:00|4349.49|4349.49|4349.35|4349.35|4349.49|4349.49|4349.35|4349.35|0
1639396930000|2021-12-13 12:02:10|4349.66|4349.66|4349.66|4349.66|4349.66|4349.66|4349.66|4349.66|0
1639396940000|2021-12-13 12:02:20|4349.64|4349.64|4349.59|4349.59|4349.64|4349.64|4349.59|4349.59|0
1639396950000|2021-12-13 12:02:30|4350|4350|4350|4350|4350|4350|4350|4350|0
1639396970000|2021-12-13 12:02:50|4350.16|4350.16|4350.28|4350.28|4350.28|4350.28|4349.97|4349.97|0
1639396980000|2021-12-13 12:03:00|4350.52|4350.52|4350.7|4350.7|4350.7|4350.7|4350.52|4350.52|0
1639396990000|2021-12-13 12:03:10|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|0
1639397000000|2021-12-13 12:03:20|4350.28|4350.28|4350.35|4350.35|4350.47|4350.47|4350.28|4350.28|0
1639397010000|2021-12-13 12:03:30|4350.66|4350.66|4350.66|4350.66|4350.66|4350.66|4350.66|4350.66|0
1639397030000|2021-12-13 12:03:50|4351.91|4351.91|4351.91|4351.91|4351.91|4351.91|4351.91|4351.91|0
1639397050000|2021-12-13 12:04:10|4352.09|4352.09|4352.3|4352.3|4352.3|4352.3|4351.99|4351.99|0
1639397060000|2021-12-13 12:04:20|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|0
1639397070000|2021-12-13 12:04:30|4352.71|4352.71|4352.76|4352.76|4352.76|4352.76|4352.71|4352.71|0
1639397080000|2021-12-13 12:04:40|4352.82|4352.82|4352.88|4352.88|4352.88|4352.88|4352.82|4352.82|0
1639397090000|2021-12-13 12:04:50|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|0
1639397100000|2021-12-13 12:05:00|4353.25|4353.25|4353.71|4353.71|4353.71|4353.71|4353.25|4353.25|0
1639397110000|2021-12-13 12:05:10|4353.83|4353.83|4353.92|4353.92|4353.92|4353.92|4353.83|4353.83|0
1639397130000|2021-12-13 12:05:30|4353.3|4353.3|4353.48|4353.48|4353.48|4353.48|4353.3|4353.3|0
1639397140000|2021-12-13 12:05:40|4353.37|4353.37|4353.55|4353.55|4353.55|4353.55|4353.25|4353.25|0
1639397150000|2021-12-13 12:05:50|4353.47|4353.47|4353.74|4353.74|4353.78|4353.78|4353.47|4353.47|0
1639397160000|2021-12-13 12:06:00|4353.78|4353.78|4353.98|4353.98|4353.98|4353.98|4353.67|4353.67|0
1639397170000|2021-12-13 12:06:10|4354.05|4354.05|4354.05|4354.05|4354.05|4354.05|4354.05|4354.05|0
1639397180000|2021-12-13 12:06:20|4353.43|4353.43|4353.37|4353.37|4353.43|4353.43|4353.37|4353.37|0
1639397190000|2021-12-13 12:06:30|4353.43|4353.43|4353.58|4353.58|4353.58|4353.58|4353.43|4353.43|0
1639397240000|2021-12-13 12:07:20|4353.62|4353.62|4353.62|4353.62|4353.62|4353.62|4353.62|4353.62|0
1639397280000|2021-12-13 12:08:00|4353.97|4353.97|4354.21|4354.21|4354.27|4354.27|4353.97|4353.97|0
1639397290000|2021-12-13 12:08:10|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|0
1639397310000|2021-12-13 12:08:30|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|0
1639397330000|2021-12-13 12:08:50|4354.26|4354.26|4354.36|4354.36|4354.36|4354.36|4354.26|4354.26|0
1639397340000|2021-12-13 12:09:00|4354.45|4354.45|4354.36|4354.36|4354.45|4354.45|4354.36|4354.36|0
1639397360000|2021-12-13 12:09:20|4354.04|4354.04|4354.04|4354.04|4354.04|4354.04|4354.04|4354.04|0
1639397370000|2021-12-13 12:09:30|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|0
1639397380000|2021-12-13 12:09:40|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|0
1639397400000|2021-12-13 12:10:00|4353.8|4353.8|4353.98|4353.98|4353.98|4353.98|4353.8|4353.8|0
1639397420000|2021-12-13 12:10:20|4353.67|4353.67|4353.17|4353.17|4353.67|4353.67|4353.17|4353.17|0
1639397440000|2021-12-13 12:10:40|4353.23|4353.23|4353.29|4353.29|4353.29|4353.29|4353.23|4353.23|0
1639397460000|2021-12-13 12:11:00|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|0
1639397470000|2021-12-13 12:11:10|4352.62|4352.62|4352.71|4352.71|4352.71|4352.71|4352.62|4352.62|0
1639397480000|2021-12-13 12:11:20|4353.02|4353.02|4353.33|4353.33|4353.33|4353.33|4353.02|4353.02|0
1639397500000|2021-12-13 12:11:40|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|0
1639397520000|2021-12-13 12:12:00|4353.54|4353.54|4353.37|4353.37|4353.54|4353.54|4353.37|4353.37|0
1639397530000|2021-12-13 12:12:10|4353.68|4353.68|4353.68|4353.68|4353.68|4353.68|4353.68|4353.68|0
1639397540000|2021-12-13 12:12:20|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|0
1639397580000|2021-12-13 12:13:00|4353.68|4353.68|4353.68|4353.68|4353.68|4353.68|4353.68|4353.68|0
1639397590000|2021-12-13 12:13:10|4353.59|4353.59|4353.49|4353.49|4353.59|4353.59|4353.49|4353.49|0
1639397610000|2021-12-13 12:13:30|4353.43|4353.43|4353.43|4353.43|4353.43|4353.43|4353.43|4353.43|0
1639397620000|2021-12-13 12:13:40|4353.26|4353.26|4353.33|4353.33|4353.33|4353.33|4353.26|4353.26|0
1639397630000|2021-12-13 12:13:50|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|0
1639397650000|2021-12-13 12:14:10|4353.2|4353.2|4353.27|4353.27|4353.27|4353.27|4353.2|4353.2|0
1639397670000|2021-12-13 12:14:30|4353.89|4353.89|4353.89|4353.89|4353.89|4353.89|4353.89|4353.89|0
1639397680000|2021-12-13 12:14:40|4354.01|4354.01|4354.01|4354.01|4354.01|4354.01|4354.01|4354.01|0
1639397690000|2021-12-13 12:14:50|4354.07|4354.07|4354.38|4354.38|4354.38|4354.38|4354.07|4354.07|0
1639397700000|2021-12-13 12:15:00|4354.43|4354.43|4354.52|4354.52|4354.52|4354.52|4354.43|4354.43|0
1639397730000|2021-12-13 12:15:30|4354.83|4354.83|4355.18|4355.18|4355.18|4355.18|4354.83|4354.83|0
1639397750000|2021-12-13 12:15:50|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|0
1639397760000|2021-12-13 12:16:00|4355.36|4355.36|4355.17|4355.17|4355.39|4355.39|4355.07|4355.07|0
1639397770000|2021-12-13 12:16:10|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|0
1639397780000|2021-12-13 12:16:20|4355.53|4355.53|4355.76|4355.76|4355.76|4355.76|4355.53|4355.53|0
1639397800000|2021-12-13 12:16:40|4355.8|4355.8|4356.12|4356.12|4356.12|4356.12|4355.8|4355.8|0
1639397820000|2021-12-13 12:17:00|4356.02|4356.02|4356.56|4356.56|4356.65|4356.65|4356.02|4356.02|0
1639397830000|2021-12-13 12:17:10|4356.47|4356.47|4355.46|4355.46|4356.47|4356.47|4355.46|4355.46|0
1639397840000|2021-12-13 12:17:20|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|0
1639397870000|2021-12-13 12:17:50|4355.46|4355.46|4355.46|4355.46|4355.46|4355.46|4355.46|4355.46|0
1639397880000|2021-12-13 12:18:00|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|0
1639397900000|2021-12-13 12:18:20|4355.21|4355.21|4355.52|4355.52|4355.52|4355.52|4355.21|4355.21|0
1639397910000|2021-12-13 12:18:30|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|0
1639397920000|2021-12-13 12:18:40|4354.99|4354.99|4354.65|4354.65|4354.99|4354.99|4354.65|4354.65|0
1639397930000|2021-12-13 12:18:50|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|0
1639397940000|2021-12-13 12:19:00|4354.56|4354.56|4354.56|4354.56|4354.56|4354.56|4354.56|4354.56|0
1639397950000|2021-12-13 12:19:10|4354.6|4354.6|4354.66|4354.66|4354.66|4354.66|4354.48|4354.48|0
1639397960000|2021-12-13 12:19:20|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|0
1639397980000|2021-12-13 12:19:40|4354.39|4354.39|4354.39|4354.39|4354.39|4354.39|4354.39|4354.39|0
1639398000000|2021-12-13 12:20:00|4353.46|4353.46|4353.29|4353.29|4353.46|4353.46|4353.29|4353.29|0
1639398010000|2021-12-13 12:20:10|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|0
1639398030000|2021-12-13 12:20:30|4353.04|4353.04|4353.16|4353.16|4353.16|4353.16|4353.04|4353.04|0
1639398050000|2021-12-13 12:20:50|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|0
1639398060000|2021-12-13 12:21:00|4352.91|4352.91|4352.97|4352.97|4352.97|4352.97|4352.91|4352.91|0
1639398080000|2021-12-13 12:21:20|4353.28|4353.28|4353.91|4353.91|4353.91|4353.91|4353.28|4353.28|0
1639398100000|2021-12-13 12:21:40|4353.79|4353.79|4354.08|4354.08|4354.08|4354.08|4353.46|4353.46|0
1639398110000|2021-12-13 12:21:50|4354.4|4354.4|4354.66|4354.66|4354.7|4354.7|4354.4|4354.4|0
1639398120000|2021-12-13 12:22:00|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|0
1639398130000|2021-12-13 12:22:10|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|0
1639398180000|2021-12-13 12:23:00|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|0
1639398280000|2021-12-13 12:24:40|4355.43|4355.43|4355.34|4355.34|4355.43|4355.43|4355.34|4355.34|0
1639398300000|2021-12-13 12:25:00|4355.35|4355.35|4355.35|4355.35|4355.35|4355.35|4355.35|4355.35|0
1639398310000|2021-12-13 12:25:10|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|0
1639398320000|2021-12-13 12:25:20|4355.36|4355.36|4356.34|4356.34|4356.34|4356.34|4355.36|4355.36|0
1639398340000|2021-12-13 12:25:40|4356.65|4356.65|4356.65|4356.65|4356.65|4356.65|4356.65|4356.65|0
1639398350000|2021-12-13 12:25:50|4356.02|4356.02|4356.34|4356.34|4356.34|4356.34|4356.02|4356.02|0
1639398360000|2021-12-13 12:26:00|4356.45|4356.45|4356.1|4356.1|4356.51|4356.51|4356.1|4356.1|0
1639398390000|2021-12-13 12:26:30|4356.19|4356.19|4356.19|4356.19|4356.19|4356.19|4356.19|4356.19|0
1639398410000|2021-12-13 12:26:50|4356.5|4356.5|4356.5|4356.5|4356.5|4356.5|4356.5|4356.5|0
1639398430000|2021-12-13 12:27:10|4356.19|4356.19|4356.19|4356.19|4356.19|4356.19|4356.19|4356.19|0
1639398440000|2021-12-13 12:27:20|4356.24|4356.24|4356.54|4356.54|4356.54|4356.54|4356.24|4356.24|0
1639398480000|2021-12-13 12:28:00|4356.59|4356.59|4356.59|4356.59|4356.59|4356.59|4356.59|4356.59|0
1639398510000|2021-12-13 12:28:30|4356.28|4356.28|4356.28|4356.28|4356.28|4356.28|4356.28|4356.28|0
1639398530000|2021-12-13 12:28:50|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|0
1639398550000|2021-12-13 12:29:10|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|0
1639398560000|2021-12-13 12:29:20|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|0
1639398570000|2021-12-13 12:29:30|4355.9|4355.9|4355.9|4355.9|4355.9|4355.9|4355.9|4355.9|0
1639398590000|2021-12-13 12:29:50|4356.02|4356.02|4355.93|4355.93|4356.02|4356.02|4355.93|4355.93|0
1639398630000|2021-12-13 12:30:30|4356.24|4356.24|4356.02|4356.02|4356.24|4356.24|4355.93|4355.93|0
1639398660000|2021-12-13 12:31:00|4355.95|4355.95|4355.97|4355.97|4355.97|4355.97|4355.95|4355.95|0
1639398670000|2021-12-13 12:31:10|4356.29|4356.29|4356.6|4356.6|4356.6|4356.6|4356.29|4356.29|0
1639398680000|2021-12-13 12:31:20|4356.56|4356.56|4356.46|4356.46|4356.87|4356.87|4356.46|4356.46|0
1639398700000|2021-12-13 12:31:40|4356.62|4356.62|4357.24|4357.24|4357.24|4357.24|4356.62|4356.62|0
1639398710000|2021-12-13 12:31:50|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|0
1639398730000|2021-12-13 12:32:10|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|0
1639398740000|2021-12-13 12:32:20|4357.16|4357.16|4357.31|4357.31|4357.31|4357.31|4357.16|4357.16|0
1639398750000|2021-12-13 12:32:30|4357.45|4357.45|4357.4|4357.4|4357.45|4357.45|4357.4|4357.4|0
1639398760000|2021-12-13 12:32:40|4357.08|4357.08|4356.77|4356.77|4357.08|4357.08|4356.77|4356.77|0
1639398770000|2021-12-13 12:32:50|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|0
1639398780000|2021-12-13 12:33:00|4356.62|4356.62|4356.48|4356.48|4356.62|4356.62|4356.48|4356.48|0
1639398790000|2021-12-13 12:33:10|4356.43|4356.43|4356.43|4356.43|4356.43|4356.43|4356.43|4356.43|0
1639398810000|2021-12-13 12:33:30|4356.34|4356.34|4356.34|4356.34|4356.34|4356.34|4356.34|4356.34|0
1639398840000|2021-12-13 12:34:00|4356.49|4356.49|4356.34|4356.34|4356.49|4356.49|4356.34|4356.34|0
1639398850000|2021-12-13 12:34:10|4356.39|4356.39|4356.39|4356.39|4356.39|4356.39|4356.39|4356.39|0
1639398900000|2021-12-13 12:35:00|4356.23|4356.23|4356.39|4356.39|4356.39|4356.39|4356.23|4356.23|0
1639398910000|2021-12-13 12:35:10|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|0
1639398950000|2021-12-13 12:35:50|4356.34|4356.34|4356.34|4356.34|4356.34|4356.34|4356.34|4356.34|0
1639398960000|2021-12-13 12:36:00|4356.03|4356.03|4355.85|4355.85|4356.03|4356.03|4355.85|4355.85|0
1639398970000|2021-12-13 12:36:10|4355.91|4355.91|4356.03|4356.03|4356.03|4356.03|4355.91|4355.91|0
1639398980000|2021-12-13 12:36:20|4356.05|4356.05|4355.74|4355.74|4356.05|4356.05|4355.74|4355.74|0
1639398990000|2021-12-13 12:36:30|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|0
1639399010000|2021-12-13 12:36:50|4355.74|4355.74|4356.3|4356.3|4356.3|4356.3|4355.74|4355.74|0
1639399020000|2021-12-13 12:37:00|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|0
1639399040000|2021-12-13 12:37:20|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|0
1639399080000|2021-12-13 12:38:00|4355.99|4355.99|4356.31|4356.31|4356.31|4356.31|4355.77|4355.77|0
1639399090000|2021-12-13 12:38:10|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|0
1639399110000|2021-12-13 12:38:30|4356.46|4356.46|4356.46|4356.46|4356.46|4356.46|4356.46|4356.46|0
1639399140000|2021-12-13 12:39:00|4356.15|4356.15|4356.15|4356.15|4356.15|4356.15|4356.15|4356.15|0
1639399150000|2021-12-13 12:39:10|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|0
1639399160000|2021-12-13 12:39:20|4356.37|4356.37|4356.69|4356.69|4356.69|4356.69|4356.37|4356.37|0
1639399170000|2021-12-13 12:39:30|4356.73|4356.73|4356.69|4356.69|4356.73|4356.73|4356.69|4356.69|0
1639399180000|2021-12-13 12:39:40|4356.74|4356.74|4356.86|4356.86|4356.86|4356.86|4356.74|4356.74|0
1639399210000|2021-12-13 12:40:10|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|0
1639399240000|2021-12-13 12:40:40|4357.22|4357.22|4357.22|4357.22|4357.22|4357.22|4357.22|4357.22|0
1639399250000|2021-12-13 12:40:50|4357.28|4357.28|4358.37|4358.37|4358.37|4358.37|4357.28|4357.28|0
1639399310000|2021-12-13 12:41:50|4358.46|4358.46|4358.61|4358.61|4358.61|4358.61|4358.46|4358.46|0
1639399320000|2021-12-13 12:42:00|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|0
1639399330000|2021-12-13 12:42:10|4358.58|4358.58|4358.93|4358.93|4358.93|4358.93|4358.58|4358.58|0
1639399340000|2021-12-13 12:42:20|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|0
1639399350000|2021-12-13 12:42:30|4359.3|4359.3|4359.21|4359.21|4359.3|4359.3|4359.21|4359.21|0
1639399360000|2021-12-13 12:42:40|4359.16|4359.16|4359.47|4359.47|4359.47|4359.47|4359.01|4359.01|0
1639399370000|2021-12-13 12:42:50|4359.31|4359.31|4359.51|4359.51|4359.51|4359.51|4359.31|4359.31|0
1639399380000|2021-12-13 12:43:00|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|0
1639399400000|2021-12-13 12:43:20|4359.7|4359.7|4359.7|4359.7|4359.7|4359.7|4359.7|4359.7|0
1639399410000|2021-12-13 12:43:30|4359.76|4359.76|4359.58|4359.58|4359.76|4359.76|4359.58|4359.58|0
1639399430000|2021-12-13 12:43:50|4359.73|4359.73|4359.56|4359.56|4359.89|4359.89|4359.56|4359.56|0
1639399440000|2021-12-13 12:44:00|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|0
1639399450000|2021-12-13 12:44:10|4360.28|4360.28|4360.59|4360.59|4360.59|4360.59|4360.28|4360.28|0
1639399460000|2021-12-13 12:44:20|4360.28|4360.28|4360.32|4360.32|4360.64|4360.64|4360.28|4360.28|0
1639399480000|2021-12-13 12:44:40|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|0
1639399490000|2021-12-13 12:44:50|4360.78|4360.78|4360.61|4360.61|4360.78|4360.78|4360.61|4360.61|0
1639399500000|2021-12-13 12:45:00|4360.63|4360.63|4360.62|4360.62|4360.63|4360.63|4360.57|4360.57|0
1639399520000|2021-12-13 12:45:20|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|0
1639399540000|2021-12-13 12:45:40|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|0
1639399560000|2021-12-13 12:46:00|4360.61|4360.61|4360.55|4360.55|4360.61|4360.61|4360.55|4360.55|0
1639399580000|2021-12-13 12:46:20|4360.49|4360.49|4359.93|4359.93|4360.49|4360.49|4359.93|4359.93|0
1639399600000|2021-12-13 12:46:40|4359.62|4359.62|4359.78|4359.78|4359.78|4359.78|4359.62|4359.62|0
1639399650000|2021-12-13 12:47:30|4360.4|4360.4|4360.71|4360.71|4360.71|4360.71|4360.4|4360.4|0
1639399660000|2021-12-13 12:47:40|4360.41|4360.41|4360.25|4360.25|4360.41|4360.41|4360.09|4360.09|0
1639399700000|2021-12-13 12:48:20|4359.93|4359.93|4359.75|4359.75|4359.93|4359.93|4359.75|4359.75|0
1639399710000|2021-12-13 12:48:30|4359.44|4359.44|4358.98|4358.98|4359.44|4359.44|4358.98|4358.98|0
1639399720000|2021-12-13 12:48:40|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|0
1639399730000|2021-12-13 12:48:50|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|0
1639399740000|2021-12-13 12:49:00|4358.49|4358.49|4358.49|4358.49|4358.49|4358.49|4358.49|4358.49|0
1639399770000|2021-12-13 12:49:30|4359.11|4359.11|4359.42|4359.42|4359.42|4359.42|4359.11|4359.11|0
1639399780000|2021-12-13 12:49:40|4359.7|4359.7|4359.61|4359.61|4359.7|4359.7|4359.61|4359.61|0
1639399800000|2021-12-13 12:50:00|4358.99|4358.99|4358.52|4358.52|4358.99|4358.99|4358.21|4358.21|0
1639399810000|2021-12-13 12:50:10|4358.47|4358.47|4358.97|4358.97|4359.09|4359.09|4358.47|4358.47|0
1639399830000|2021-12-13 12:50:30|4359.07|4359.07|4359.15|4359.15|4359.16|4359.16|4359.07|4359.07|0
1639399880000|2021-12-13 12:51:20|4359|4359|4358.84|4358.84|4359|4359|4358.84|4358.84|0
1639399890000|2021-12-13 12:51:30|4358.75|4358.75|4358.75|4358.75|4358.75|4358.75|4358.75|4358.75|0
1639399900000|2021-12-13 12:51:40|4358.77|4358.77|4358.77|4358.77|4358.77|4358.77|4358.77|4358.77|0
1639399910000|2021-12-13 12:51:50|4358.46|4358.46|4358.55|4358.55|4358.55|4358.55|4358.46|4358.46|0
1639399930000|2021-12-13 12:52:10|4358.39|4358.39|4358.51|4358.51|4358.51|4358.51|4358.39|4358.39|0
1639399940000|2021-12-13 12:52:20|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|0
1639399950000|2021-12-13 12:52:30|4358.82|4358.82|4359.18|4359.18|4359.28|4359.28|4358.82|4358.82|0
1639399960000|2021-12-13 12:52:40|4358.87|4358.87|4359.02|4359.02|4359.02|4359.02|4358.87|4358.87|0
1639399970000|2021-12-13 12:52:50|4359.33|4359.33|4359.01|4359.01|4359.33|4359.33|4358.99|4358.99|0
1639399980000|2021-12-13 12:53:00|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|0
1639399990000|2021-12-13 12:53:10|4358.76|4358.76|4358.76|4358.76|4358.76|4358.76|4358.76|4358.76|0
1639400000000|2021-12-13 12:53:20|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|0
1639400020000|2021-12-13 12:53:40|4358.62|4358.62|4358.62|4358.62|4358.62|4358.62|4358.62|4358.62|0
1639400040000|2021-12-13 12:54:00|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|0
1639400050000|2021-12-13 12:54:10|4359.16|4359.16|4359.57|4359.57|4359.57|4359.57|4359.06|4359.06|0
1639400060000|2021-12-13 12:54:20|4359.88|4359.88|4359.73|4359.73|4359.88|4359.88|4359.73|4359.73|0
1639400070000|2021-12-13 12:54:30|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|0
1639400080000|2021-12-13 12:54:40|4359.92|4359.92|4360.34|4360.34|4360.48|4360.48|4359.92|4359.92|0
1639400090000|2021-12-13 12:54:50|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|0
1639400100000|2021-12-13 12:55:00|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|0
1639400130000|2021-12-13 12:55:30|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|0
1639400160000|2021-12-13 12:56:00|4360.94|4360.94|4360.94|4360.94|4360.94|4360.94|4360.88|4360.88|0
1639400230000|2021-12-13 12:57:10|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|0
1639400250000|2021-12-13 12:57:30|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|0
1639400260000|2021-12-13 12:57:40|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|0
1639400270000|2021-12-13 12:57:50|4360.9|4360.9|4361.33|4361.33|4361.33|4361.33|4360.9|4360.9|0
1639400280000|2021-12-13 12:58:00|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|0
1639400300000|2021-12-13 12:58:20|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|0
1639400310000|2021-12-13 12:58:30|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|0
1639400350000|2021-12-13 12:59:10|4361.57|4361.57|4361.57|4361.57|4361.57|4361.57|4361.57|4361.57|0
1639400360000|2021-12-13 12:59:20|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|0
1639400380000|2021-12-13 12:59:40|4361.84|4361.84|4361.87|4361.87|4361.87|4361.87|4361.84|4361.84|0
1639400390000|2021-12-13 12:59:50|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|0
1639400400000|2021-12-13 13:00:00|4361.96|4361.96|4362.15|4362.15|4362.37|4362.37|4361.96|4361.96|0
1639400410000|2021-12-13 13:00:10|4362.24|4362.24|4362.42|4362.42|4362.42|4362.42|4362.24|4362.24|0
1639400420000|2021-12-13 13:00:20|4362.3|4362.3|4362.3|4362.3|4362.3|4362.3|4362.3|4362.3|0
1639400440000|2021-12-13 13:00:40|4362.46|4362.46|4362.61|4362.61|4362.61|4362.61|4362.46|4362.46|0
1639400450000|2021-12-13 13:00:50|4362.3|4362.3|4362.3|4362.3|4362.3|4362.3|4362.3|4362.3|0
1639400460000|2021-12-13 13:01:00|4362.61|4362.61|4362.7|4362.7|4362.7|4362.7|4362.61|4362.61|0
1639400480000|2021-12-13 13:01:20|4362.4|4362.4|4362.4|4362.4|4362.4|4362.4|4362.4|4362.4|0
1639400490000|2021-12-13 13:01:30|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|0
1639400500000|2021-12-13 13:01:40|4362.4|4362.4|4362.49|4362.49|4362.49|4362.49|4362.4|4362.4|0
1639400510000|2021-12-13 13:01:50|4361.86|4361.86|4361.92|4361.92|4362.18|4362.18|4361.86|4361.86|0
1639400520000|2021-12-13 13:02:00|4361.61|4361.61|4361.61|4361.61|4361.61|4361.61|4361.61|4361.61|0
1639400550000|2021-12-13 13:02:30|4361.33|4361.33|4361.74|4361.74|4361.74|4361.74|4361.33|4361.33|0
1639400580000|2021-12-13 13:03:00|4361.81|4361.81|4361.85|4361.85|4361.85|4361.85|4361.81|4361.81|0
1639400600000|2021-12-13 13:03:20|4361.76|4361.76|4361.67|4361.67|4361.76|4361.76|4361.67|4361.67|0
1639400640000|2021-12-13 13:04:00|4361.73|4361.73|4361.82|4361.82|4361.82|4361.82|4361.73|4361.73|0
1639400660000|2021-12-13 13:04:20|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|0
1639400670000|2021-12-13 13:04:30|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|0
1639400690000|2021-12-13 13:04:50|4362.07|4362.07|4361.91|4361.91|4362.07|4362.07|4361.91|4361.91|0
1639400700000|2021-12-13 13:05:00|4362.07|4362.07|4361.91|4361.91|4362.07|4362.07|4361.91|4361.91|0
1639400710000|2021-12-13 13:05:10|4362.07|4362.07|4362.07|4362.07|4362.07|4362.07|4362.07|4362.07|0
1639400720000|2021-12-13 13:05:20|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|0
1639400730000|2021-12-13 13:05:30|4362.34|4362.34|4361.71|4361.71|4362.34|4362.34|4361.71|4361.71|0
1639400750000|2021-12-13 13:05:50|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|0
1639400760000|2021-12-13 13:06:00|4361.41|4361.41|4361.25|4361.25|4361.41|4361.41|4361.25|4361.25|0
1639400770000|2021-12-13 13:06:10|4361.41|4361.41|4361.41|4361.41|4361.41|4361.41|4361.41|4361.41|0
1639400790000|2021-12-13 13:06:30|4361.72|4361.72|4363.26|4363.26|4363.26|4363.26|4361.72|4361.72|0
1639400800000|2021-12-13 13:06:40|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|0
1639400810000|2021-12-13 13:06:50|4362.85|4362.85|4363.08|4363.08|4363.08|4363.08|4362.77|4362.77|0
1639400820000|2021-12-13 13:07:00|4363.17|4363.17|4363.17|4363.17|4363.17|4363.17|4363.17|4363.17|0
1639400850000|2021-12-13 13:07:30|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|0
1639400880000|2021-12-13 13:08:00|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|0
1639400890000|2021-12-13 13:08:10|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|4363.43|4363.43|0
1639400910000|2021-12-13 13:08:30|4364.05|4364.05|4364.68|4364.68|4364.68|4364.68|4364.05|4364.05|0
1639400930000|2021-12-13 13:08:50|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|0
1639400940000|2021-12-13 13:09:00|4364.79|4364.79|4364.79|4364.79|4364.79|4364.79|4364.79|4364.79|0
1639400950000|2021-12-13 13:09:10|4364.61|4364.61|4364.45|4364.45|4364.61|4364.61|4364.45|4364.45|0
1639400970000|2021-12-13 13:09:30|4364.14|4364.14|4364.14|4364.14|4364.14|4364.14|4364.14|4364.14|0
1639400980000|2021-12-13 13:09:40|4364.45|4364.45|4363.99|4363.99|4364.45|4364.45|4363.99|4363.99|0
1639401000000|2021-12-13 13:10:00|4363.96|4363.96|4363.89|4363.89|4363.96|4363.96|4363.89|4363.89|0
1639401040000|2021-12-13 13:10:40|4363.74|4363.74|4363.58|4363.58|4363.74|4363.74|4363.58|4363.58|0
1639401050000|2021-12-13 13:10:50|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|0
1639401060000|2021-12-13 13:11:00|4363.58|4363.58|4363.92|4363.92|4363.92|4363.92|4363.43|4363.43|0
1639401070000|2021-12-13 13:11:10|4363.93|4363.93|4363.62|4363.62|4363.93|4363.93|4363.62|4363.62|0
1639401080000|2021-12-13 13:11:20|4363.47|4363.47|4363.32|4363.32|4363.47|4363.47|4363.01|4363.01|0
1639401090000|2021-12-13 13:11:30|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|0
1639401100000|2021-12-13 13:11:40|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|0
1639401140000|2021-12-13 13:12:20|4363.48|4363.48|4362.97|4362.97|4363.48|4363.48|4362.97|4362.97|0
1639401150000|2021-12-13 13:12:30|4362.91|4362.91|4363.28|4363.28|4363.44|4363.44|4362.82|4362.82|0
1639401160000|2021-12-13 13:12:40|4363.11|4363.11|4362.16|4362.16|4363.11|4363.11|4362.16|4362.16|0
1639401170000|2021-12-13 13:12:50|4362.04|4362.04|4362.39|4362.39|4362.5|4362.5|4362.04|4362.04|0
1639401180000|2021-12-13 13:13:00|4362.45|4362.45|4362.45|4362.45|4362.45|4362.45|4362.13|4362.13|0
1639401190000|2021-12-13 13:13:10|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|0
1639401200000|2021-12-13 13:13:20|4362.67|4362.67|4364.03|4364.03|4364.03|4364.03|4362.67|4362.67|0
1639401210000|2021-12-13 13:13:30|4364.34|4364.34|4364.77|4364.77|4364.77|4364.77|4364.34|4364.34|0
1639401220000|2021-12-13 13:13:40|4364.92|4364.92|4365.02|4365.02|4365.02|4365.02|4364.92|4364.92|0
1639401240000|2021-12-13 13:14:00|4365.33|4365.33|4365.64|4365.64|4365.64|4365.64|4365.33|4365.33|0
1639401250000|2021-12-13 13:14:10|4365.79|4365.79|4365.68|4365.68|4366.11|4366.11|4365.48|4365.48|0
1639401270000|2021-12-13 13:14:30|4365.37|4365.37|4365.46|4365.46|4365.46|4365.46|4365.37|4365.37|0
1639401280000|2021-12-13 13:14:40|4365.77|4365.77|4365.77|4365.77|4365.77|4365.77|4365.77|4365.77|0
1639401310000|2021-12-13 13:15:10|4365.46|4365.46|4365.52|4365.52|4365.52|4365.52|4365.46|4365.46|0
1639401320000|2021-12-13 13:15:20|4365.21|4365.21|4365.43|4365.43|4365.52|4365.52|4365.21|4365.21|0
1639401340000|2021-12-13 13:15:40|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|0
1639401360000|2021-12-13 13:16:00|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|0
1639401430000|2021-12-13 13:17:10|4364.9|4364.9|4364.4|4364.4|4365.02|4365.02|4364.4|4364.4|0
1639401490000|2021-12-13 13:18:10|4364.09|4364.09|4364|4364|4364.09|4364.09|4364|4364|0
1639401500000|2021-12-13 13:18:20|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|0
1639401510000|2021-12-13 13:18:30|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|0
1639401530000|2021-12-13 13:18:50|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|0
1639401540000|2021-12-13 13:19:00|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|0
1639401550000|2021-12-13 13:19:10|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|0
1639401560000|2021-12-13 13:19:20|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|0
1639401580000|2021-12-13 13:19:40|4363.2|4363.2|4363.25|4363.25|4363.27|4363.27|4363.2|4363.2|0
1639401600000|2021-12-13 13:20:00|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|0
1639401630000|2021-12-13 13:20:30|4362.63|4362.63|4362.63|4362.63|4362.63|4362.63|4362.63|4362.63|0
1639401660000|2021-12-13 13:21:00|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|0
1639401680000|2021-12-13 13:21:20|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|0
1639401690000|2021-12-13 13:21:30|4362.24|4362.24|4362.24|4362.24|4362.24|4362.24|4362.24|4362.24|0
1639401700000|2021-12-13 13:21:40|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|0
1639401710000|2021-12-13 13:21:50|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|0
1639401730000|2021-12-13 13:22:10|4362.3|4362.3|4362.3|4362.3|4362.3|4362.3|4362.3|4362.3|0
1639401740000|2021-12-13 13:22:20|4361.99|4361.99|4361.77|4361.77|4361.99|4361.99|4361.67|4361.67|0
1639401750000|2021-12-13 13:22:30|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|0
1639401760000|2021-12-13 13:22:40|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|0
1639401770000|2021-12-13 13:22:50|4361.72|4361.72|4361.72|4361.72|4361.72|4361.72|4361.72|4361.72|0
1639401780000|2021-12-13 13:23:00|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|0
1639401790000|2021-12-13 13:23:10|4362.06|4362.06|4362.12|4362.12|4362.12|4362.12|4361.97|4361.97|0
1639401800000|2021-12-13 13:23:20|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|0
1639401820000|2021-12-13 13:23:40|4362.19|4362.19|4362.06|4362.06|4362.19|4362.19|4362.06|4362.06|0
1639401880000|2021-12-13 13:24:40|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|0
1639401890000|2021-12-13 13:24:50|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|0
1639401940000|2021-12-13 13:25:40|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|0
1639401970000|2021-12-13 13:26:10|4362.17|4362.17|4362.35|4362.35|4362.35|4362.35|4362.17|4362.17|0
1639401980000|2021-12-13 13:26:20|4362.51|4362.51|4362.57|4362.57|4362.57|4362.57|4362.41|4362.41|0
1639401990000|2021-12-13 13:26:30|4362.52|4362.52|4362.52|4362.52|4362.52|4362.52|4362.52|4362.52|0
1639402000000|2021-12-13 13:26:40|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|0
1639402010000|2021-12-13 13:26:50|4362.21|4362.21|4362.06|4362.06|4362.21|4362.21|4362.06|4362.06|0
1639402020000|2021-12-13 13:27:00|4361.94|4361.94|4361.55|4361.55|4361.94|4361.94|4361.55|4361.55|0
1639402040000|2021-12-13 13:27:20|4361.24|4361.24|4361.24|4361.24|4361.24|4361.24|4361.24|4361.24|0
1639402050000|2021-12-13 13:27:30|4361.12|4361.12|4361.27|4361.27|4361.27|4361.27|4361.12|4361.12|0
1639402080000|2021-12-13 13:28:00|4361.18|4361.18|4361|4361|4361.18|4361.18|4361|4361|0
1639402090000|2021-12-13 13:28:10|4361.32|4361.32|4361.32|4361.32|4361.32|4361.32|4361.32|4361.32|0
1639402100000|2021-12-13 13:28:20|4361.2|4361.2|4361.32|4361.32|4361.32|4361.32|4361.2|4361.2|0
1639402120000|2021-12-13 13:28:40|4361|4361|4360.72|4360.72|4361|4361|4360.72|4360.72|0
1639402130000|2021-12-13 13:28:50|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|0
1639402140000|2021-12-13 13:29:00|4361.29|4361.29|4362.06|4362.06|4362.06|4362.06|4361.29|4361.29|0
1639402150000|2021-12-13 13:29:10|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|0
1639402160000|2021-12-13 13:29:20|4361.9|4361.9|4361.85|4361.85|4361.9|4361.9|4361.85|4361.85|0
1639402170000|2021-12-13 13:29:30|4361.81|4361.81|4361.72|4361.72|4361.81|4361.81|4361.72|4361.72|0
1639402190000|2021-12-13 13:29:50|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|0
1639402210000|2021-12-13 13:30:10|4361.91|4361.91|4361.97|4361.97|4361.97|4361.97|4361.91|4361.91|0
1639402250000|2021-12-13 13:30:50|4361.66|4361.66|4361.66|4361.66|4361.66|4361.66|4361.66|4361.66|0
1639402260000|2021-12-13 13:31:00|4361.71|4361.71|4362.65|4362.65|4362.65|4362.65|4361.71|4361.71|0
1639402270000|2021-12-13 13:31:10|4362.76|4362.76|4362.46|4362.46|4362.76|4362.76|4362.46|4362.46|0
1639402280000|2021-12-13 13:31:20|4361.83|4361.83|4361.49|4361.49|4361.86|4361.86|4361.49|4361.49|0
1639402320000|2021-12-13 13:32:00|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|0
1639402330000|2021-12-13 13:32:10|4361.9|4361.9|4362.2|4362.2|4362.3|4362.3|4361.9|4361.9|0
1639402340000|2021-12-13 13:32:20|4362.16|4362.16|4362.52|4362.52|4362.52|4362.52|4362.16|4362.16|0
1639402350000|2021-12-13 13:32:30|4362.83|4362.83|4362.83|4362.83|4362.83|4362.83|4362.83|4362.83|0
1639402390000|2021-12-13 13:33:10|4362.74|4362.74|4362.42|4362.42|4362.74|4362.74|4362.42|4362.42|0
1639402400000|2021-12-13 13:33:20|4362.4|4362.4|4362.4|4362.4|4362.4|4362.4|4362.4|4362.4|0
1639402420000|2021-12-13 13:33:40|4362.71|4362.71|4362.71|4362.71|4362.71|4362.71|4362.71|4362.71|0
1639402430000|2021-12-13 13:33:50|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|0
1639402440000|2021-12-13 13:34:00|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|0
1639402450000|2021-12-13 13:34:10|4363.2|4363.2|4362.88|4362.88|4363.2|4363.2|4362.88|4362.88|0
1639402490000|2021-12-13 13:34:50|4362.79|4362.79|4362.79|4362.79|4362.79|4362.79|4362.79|4362.79|0
1639402500000|2021-12-13 13:35:00|4362.48|4362.48|4362.17|4362.17|4362.48|4362.48|4362.17|4362.17|0
1639402510000|2021-12-13 13:35:10|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|0
1639402520000|2021-12-13 13:35:20|4363|4363|4362.96|4362.96|4363|4363|4362.96|4362.96|0
1639402540000|2021-12-13 13:35:40|4363.11|4363.11|4363.43|4363.43|4363.43|4363.43|4363.11|4363.11|0
1639402560000|2021-12-13 13:36:00|4363.11|4363.11|4363.11|4363.11|4363.11|4363.11|4363.11|4363.11|0
1639402580000|2021-12-13 13:36:20|4363.02|4363.02|4363.02|4363.02|4363.02|4363.02|4363.02|4363.02|0
1639402590000|2021-12-13 13:36:30|4363.08|4363.08|4363.05|4363.05|4363.08|4363.08|4362.99|4362.99|0
1639402600000|2021-12-13 13:36:40|4363.36|4363.36|4363.24|4363.24|4363.36|4363.36|4363.24|4363.24|0
1639402620000|2021-12-13 13:37:00|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|0
1639402640000|2021-12-13 13:37:20|4363.61|4363.61|4363.61|4363.61|4363.61|4363.61|4363.61|4363.61|0
1639402650000|2021-12-13 13:37:30|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|0
1639402660000|2021-12-13 13:37:40|4363.58|4363.58|4363.43|4363.43|4363.58|4363.58|4363.43|4363.43|0
1639402720000|2021-12-13 13:38:40|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|0
1639402770000|2021-12-13 13:39:30|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|0
1639402790000|2021-12-13 13:39:50|4363.22|4363.22|4363.22|4363.22|4363.22|4363.22|4363.22|4363.22|0
1639402800000|2021-12-13 13:40:00|4363.07|4363.07|4363.07|4363.07|4363.07|4363.07|4363.07|4363.07|0
1639402810000|2021-12-13 13:40:10|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|0
1639402820000|2021-12-13 13:40:20|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|0
1639402860000|2021-12-13 13:41:00|4362.7|4362.7|4363.44|4363.44|4363.57|4363.57|4362.7|4362.7|0
1639402870000|2021-12-13 13:41:10|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|0
1639402890000|2021-12-13 13:41:30|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|0
1639402900000|2021-12-13 13:41:40|4363.28|4363.28|4363.43|4363.43|4363.43|4363.43|4363.28|4363.28|0
1639402910000|2021-12-13 13:41:50|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|0
1639402940000|2021-12-13 13:42:20|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|0
1639402960000|2021-12-13 13:42:40|4363.12|4363.12|4363.12|4363.12|4363.12|4363.12|4363.12|4363.12|0
1639402970000|2021-12-13 13:42:50|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|0
1639402980000|2021-12-13 13:43:00|4363.65|4363.65|4363.51|4363.51|4363.65|4363.65|4363.51|4363.51|0
1639402990000|2021-12-13 13:43:10|4363.39|4363.39|4363.3|4363.3|4363.39|4363.39|4363.3|4363.3|0
1639403000000|2021-12-13 13:43:20|4363.18|4363.18|4363.24|4363.24|4363.24|4363.24|4363.18|4363.18|0
1639403020000|2021-12-13 13:43:40|4363.06|4363.06|4363.13|4363.13|4363.13|4363.13|4363.06|4363.06|0
1639403030000|2021-12-13 13:43:50|4362.82|4362.82|4362.93|4362.93|4362.93|4362.93|4362.82|4362.82|0
1639403080000|2021-12-13 13:44:40|4363.02|4363.02|4362.98|4362.98|4363.02|4363.02|4362.98|4362.98|0
1639403090000|2021-12-13 13:44:50|4363.29|4363.29|4363.38|4363.38|4363.38|4363.38|4363.29|4363.29|0
1639403120000|2021-12-13 13:45:20|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|0
1639403140000|2021-12-13 13:45:40|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|0
1639403150000|2021-12-13 13:45:50|4363.07|4363.07|4362.89|4362.89|4363.07|4363.07|4362.89|4362.89|0
1639403160000|2021-12-13 13:46:00|4363.2|4363.2|4363.52|4363.52|4363.52|4363.52|4363.2|4363.2|0
1639403170000|2021-12-13 13:46:10|4363.83|4363.83|4363.68|4363.68|4363.83|4363.83|4363.68|4363.68|0
1639403180000|2021-12-13 13:46:20|4363.77|4363.77|4363.77|4363.77|4363.77|4363.77|4363.77|4363.77|0
1639403190000|2021-12-13 13:46:30|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|0
1639403200000|2021-12-13 13:46:40|4363.9|4363.9|4364.05|4364.05|4364.05|4364.05|4363.9|4363.9|0
1639403210000|2021-12-13 13:46:50|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|0
1639403220000|2021-12-13 13:47:00|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|0
1639403230000|2021-12-13 13:47:10|4364.22|4364.22|4364.84|4364.84|4364.84|4364.84|4364.22|4364.22|0
1639403240000|2021-12-13 13:47:20|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|0
1639403250000|2021-12-13 13:47:30|4364.84|4364.84|4365.71|4365.71|4365.71|4365.71|4364.84|4364.84|0
1639403260000|2021-12-13 13:47:40|4365.86|4365.86|4366.17|4366.17|4366.17|4366.17|4365.86|4365.86|0
1639403280000|2021-12-13 13:48:00|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|0
1639403290000|2021-12-13 13:48:10|4366.14|4366.14|4366.41|4366.41|4366.41|4366.41|4366.1|4366.1|0
1639403320000|2021-12-13 13:48:40|4366.39|4366.39|4366.39|4366.39|4366.39|4366.39|4366.39|4366.39|0
1639403330000|2021-12-13 13:48:50|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|0
1639403340000|2021-12-13 13:49:00|4366.39|4366.39|4366.3|4366.3|4366.39|4366.39|4366.3|4366.3|0
1639403360000|2021-12-13 13:49:20|4366.45|4366.45|4366.54|4366.54|4366.54|4366.54|4366.45|4366.45|0
1639403370000|2021-12-13 13:49:30|4366.23|4366.23|4365.76|4365.76|4366.23|4366.23|4365.76|4365.76|0
1639403380000|2021-12-13 13:49:40|4365.61|4365.61|4365.32|4365.32|4365.61|4365.61|4365.32|4365.32|0
1639403400000|2021-12-13 13:50:00|4365.63|4365.63|4365.6|4365.6|4365.63|4365.63|4365.6|4365.6|0
1639403420000|2021-12-13 13:50:20|4365.51|4365.51|4365.55|4365.55|4365.55|4365.55|4365.39|4365.39|0
1639403430000|2021-12-13 13:50:30|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4365.54|4365.54|0
1639403440000|2021-12-13 13:50:40|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|0
1639403480000|2021-12-13 13:51:20|4366.16|4366.16|4366.47|4366.47|4366.47|4366.47|4366.16|4366.16|0
1639403490000|2021-12-13 13:51:30|4365.85|4365.85|4366.16|4366.16|4366.16|4366.16|4365.85|4365.85|0
1639403520000|2021-12-13 13:52:00|4367.1|4367.1|4368.35|4368.35|4368.35|4368.35|4367.1|4367.1|0
1639403530000|2021-12-13 13:52:10|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|0
1639403540000|2021-12-13 13:52:20|4368.31|4368.31|4368.26|4368.26|4368.31|4368.31|4368.2|4368.2|0
1639403550000|2021-12-13 13:52:30|4368.35|4368.35|4368.44|4368.44|4368.44|4368.44|4368.35|4368.35|0
1639403560000|2021-12-13 13:52:40|4368.35|4368.35|4368.3|4368.3|4368.35|4368.35|4368.3|4368.3|0
1639403590000|2021-12-13 13:53:10|4368.21|4368.21|4367.27|4367.27|4368.21|4368.21|4367.27|4367.27|0
1639403600000|2021-12-13 13:53:20|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|0
1639403610000|2021-12-13 13:53:30|4366.81|4366.81|4366.41|4366.41|4366.81|4366.81|4366.41|4366.41|0
1639403620000|2021-12-13 13:53:40|4366.1|4366.1|4366.1|4366.1|4366.1|4366.1|4366.1|4366.1|0
1639403650000|2021-12-13 13:54:10|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|0
1639403660000|2021-12-13 13:54:20|4364.42|4364.42|4364.11|4364.11|4364.42|4364.42|4364.11|4364.11|0
1639403680000|2021-12-13 13:54:40|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|0
1639403690000|2021-12-13 13:54:50|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|0
1639403700000|2021-12-13 13:55:00|4363.49|4363.49|4363.45|4363.45|4363.49|4363.49|4363.45|4363.45|0
1639403720000|2021-12-13 13:55:20|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|0
1639403730000|2021-12-13 13:55:30|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|0
1639403740000|2021-12-13 13:55:40|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|0
1639403750000|2021-12-13 13:55:50|4363.92|4363.92|4364.21|4364.21|4364.23|4364.23|4363.92|4363.92|0
1639403760000|2021-12-13 13:56:00|4364.52|4364.52|4364.29|4364.29|4364.52|4364.52|4364.29|4364.29|0
1639403770000|2021-12-13 13:56:10|4364.13|4364.13|4363.77|4363.77|4364.13|4364.13|4363.77|4363.77|0
1639403780000|2021-12-13 13:56:20|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|0
1639403800000|2021-12-13 13:56:40|4363.85|4363.85|4363.41|4363.41|4363.85|4363.85|4363.41|4363.41|0
1639403830000|2021-12-13 13:57:10|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|0
1639403860000|2021-12-13 13:57:40|4363.12|4363.12|4363.21|4363.21|4363.21|4363.21|4363.12|4363.12|0
1639403890000|2021-12-13 13:58:10|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|0
1639403900000|2021-12-13 13:58:20|4362.43|4362.43|4362.12|4362.12|4362.43|4362.43|4362.12|4362.12|0
1639403910000|2021-12-13 13:58:30|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|0
1639403930000|2021-12-13 13:58:50|4362.9|4362.9|4363.05|4363.05|4363.05|4363.05|4362.58|4362.58|0
1639403940000|2021-12-13 13:59:00|4363.36|4363.36|4363.67|4363.67|4363.67|4363.67|4363.36|4363.36|0
1639403950000|2021-12-13 13:59:10|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|0
1639403960000|2021-12-13 13:59:20|4363.98|4363.98|4363.89|4363.89|4363.98|4363.98|4363.89|4363.89|0
1639403970000|2021-12-13 13:59:30|4363.98|4363.98|4363.98|4363.98|4363.98|4363.98|4363.98|4363.98|0
1639403980000|2021-12-13 13:59:40|4364.14|4364.14|4364.44|4364.44|4364.44|4364.44|4364.14|4364.14|0
1639403990000|2021-12-13 13:59:50|4364.76|4364.76|4365.53|4365.53|4365.53|4365.53|4364.76|4364.76|0
1639404000000|2021-12-13 14:00:00|4365.68|4365.68|4366.47|4366.47|4366.47|4366.47|4365.62|4365.62|0
1639404010000|2021-12-13 14:00:10|4366.62|4366.62|4366.48|4366.48|4366.62|4366.62|4366.48|4366.48|0
1639404020000|2021-12-13 14:00:20|4366.17|4366.17|4366.06|4366.06|4366.17|4366.17|4365.83|4365.83|0
1639404030000|2021-12-13 14:00:30|4366.21|4366.21|4365.71|4365.71|4366.21|4366.21|4365.59|4365.59|0
1639404040000|2021-12-13 14:00:40|4365.86|4365.86|4365.55|4365.55|4365.86|4365.86|4365.55|4365.55|0
1639404050000|2021-12-13 14:00:50|4365.71|4365.71|4366.02|4366.02|4366.02|4366.02|4365.71|4365.71|0
1639404060000|2021-12-13 14:01:00|4366.48|4366.48|4366.48|4366.48|4366.79|4366.79|4366.33|4366.33|0
1639404070000|2021-12-13 14:01:10|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|0
1639404080000|2021-12-13 14:01:20|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|0
1639404090000|2021-12-13 14:01:30|4366.01|4366.01|4366.32|4366.32|4366.32|4366.32|4366.01|4366.01|0
1639404100000|2021-12-13 14:01:40|4366.2|4366.2|4365.73|4365.73|4366.26|4366.26|4365.73|4365.73|0
1639404110000|2021-12-13 14:01:50|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|0
1639404120000|2021-12-13 14:02:00|4365.98|4365.98|4365.92|4365.92|4365.98|4365.98|4365.87|4365.87|0
1639404130000|2021-12-13 14:02:10|4366.04|4366.04|4365.69|4365.69|4366.04|4366.04|4365.5|4365.5|0
1639404150000|2021-12-13 14:02:30|4366.01|4366.01|4366.83|4366.83|4366.94|4366.94|4366.01|4366.01|0
1639404160000|2021-12-13 14:02:40|4367.14|4367.14|4367.2|4367.2|4367.2|4367.2|4367.14|4367.14|0
1639404170000|2021-12-13 14:02:50|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|0
1639404180000|2021-12-13 14:03:00|4366.57|4366.57|4366.64|4366.64|4366.64|4366.64|4366.57|4366.57|0
1639404190000|2021-12-13 14:03:10|4366.58|4366.58|4366.89|4366.89|4366.89|4366.89|4366.58|4366.58|0
1639404200000|2021-12-13 14:03:20|4367.21|4367.21|4367.42|4367.42|4367.52|4367.52|4367.21|4367.21|0
1639404210000|2021-12-13 14:03:30|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|0
1639404220000|2021-12-13 14:03:40|4367.59|4367.59|4367.37|4367.37|4367.59|4367.59|4367.37|4367.37|0
1639404230000|2021-12-13 14:03:50|4367.07|4367.07|4366.3|4366.3|4367.07|4367.07|4366.3|4366.3|0
1639404240000|2021-12-13 14:04:00|4365.67|4365.67|4365.29|4365.29|4365.67|4365.67|4365.29|4365.29|0
1639404250000|2021-12-13 14:04:10|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|0
1639404270000|2021-12-13 14:04:30|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|0
1639404280000|2021-12-13 14:04:40|4364.9|4364.9|4364.9|4364.9|4364.9|4364.9|4364.9|4364.9|0
1639404290000|2021-12-13 14:04:50|4364.59|4364.59|4364.65|4364.65|4364.65|4364.65|4364.59|4364.59|0
1639404300000|2021-12-13 14:05:00|4364.34|4364.34|4364.26|4364.26|4364.34|4364.34|4364.26|4364.26|0
1639404310000|2021-12-13 14:05:10|4364.2|4364.2|4364.16|4364.16|4364.31|4364.31|4364.16|4364.16|0
1639404330000|2021-12-13 14:05:30|4364.22|4364.22|4363.99|4363.99|4364.46|4364.46|4363.99|4363.99|0
1639404340000|2021-12-13 14:05:40|4364.08|4364.08|4363.14|4363.14|4364.08|4364.08|4362.83|4362.83|0
1639404350000|2021-12-13 14:05:50|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|0
1639404360000|2021-12-13 14:06:00|4363.55|4363.55|4363.67|4363.67|4363.67|4363.67|4363.55|4363.55|0
1639404370000|2021-12-13 14:06:10|4363.76|4363.76|4363.3|4363.3|4363.76|4363.76|4363.3|4363.3|0
1639404390000|2021-12-13 14:06:30|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|0
1639404400000|2021-12-13 14:06:40|4363.08|4363.08|4363.08|4363.08|4363.08|4363.08|4363.08|4363.08|0
1639404410000|2021-12-13 14:06:50|4362.77|4362.77|4362.28|4362.28|4362.77|4362.77|4362.28|4362.28|0
1639404420000|2021-12-13 14:07:00|4362.19|4362.19|4361.59|4361.59|4362.19|4362.19|4361.59|4361.59|0
1639404440000|2021-12-13 14:07:20|4361.28|4361.28|4360.82|4360.82|4361.28|4361.28|4360.82|4360.82|0
1639404470000|2021-12-13 14:07:50|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|0
1639404490000|2021-12-13 14:08:10|4359.96|4359.96|4360.05|4360.05|4360.05|4360.05|4359.96|4359.96|0
1639404500000|2021-12-13 14:08:20|4360.36|4360.36|4360.51|4360.51|4360.51|4360.51|4360.36|4360.36|0
1639404520000|2021-12-13 14:08:40|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|0
1639404530000|2021-12-13 14:08:50|4360.38|4360.38|4360.38|4360.38|4360.38|4360.38|4360.38|4360.38|0
1639404540000|2021-12-13 14:09:00|4360.06|4360.06|4359.89|4359.89|4360.06|4360.06|4359.89|4359.89|0
1639404550000|2021-12-13 14:09:10|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|0
1639404560000|2021-12-13 14:09:20|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|0
1639404580000|2021-12-13 14:09:40|4359.92|4359.92|4359.92|4359.92|4359.92|4359.92|4359.92|4359.92|0
1639404590000|2021-12-13 14:09:50|4359.79|4359.79|4359.48|4359.48|4359.79|4359.79|4359.48|4359.48|0
1639404600000|2021-12-13 14:10:00|4358.86|4358.86|4358.55|4358.55|4358.86|4358.86|4358.4|4358.4|0
1639404610000|2021-12-13 14:10:10|4358.86|4358.86|4358.7|4358.7|4358.86|4358.86|4358.4|4358.4|0
1639404620000|2021-12-13 14:10:20|4359.02|4359.02|4359.13|4359.13|4359.13|4359.13|4359.02|4359.02|0
1639404630000|2021-12-13 14:10:30|4358.95|4358.95|4358.95|4358.95|4359.04|4359.04|4358.95|4358.95|0
1639404640000|2021-12-13 14:10:40|4359.88|4359.88|4359.57|4359.57|4359.88|4359.88|4359.57|4359.57|0
1639404660000|2021-12-13 14:11:00|4359.88|4359.88|4360.06|4360.06|4360.06|4360.06|4359.88|4359.88|0
1639404670000|2021-12-13 14:11:10|4360.02|4360.02|4360.02|4360.02|4360.02|4360.02|4360.02|4360.02|0
1639404690000|2021-12-13 14:11:30|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|0
1639404700000|2021-12-13 14:11:40|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|0
1639404710000|2021-12-13 14:11:50|4359.46|4359.46|4358.84|4358.84|4359.46|4359.46|4358.84|4358.84|0
1639404720000|2021-12-13 14:12:00|4358.75|4358.75|4358.81|4358.81|4358.92|4358.92|4358.75|4358.75|0
1639404730000|2021-12-13 14:12:10|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|0
1639404740000|2021-12-13 14:12:20|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|0
1639404770000|2021-12-13 14:12:50|4358.87|4358.87|4358.47|4358.47|4358.96|4358.96|4358.47|4358.47|0
1639404780000|2021-12-13 14:13:00|4358.78|4358.78|4358.82|4358.82|4358.82|4358.82|4358.78|4358.78|0
1639404800000|2021-12-13 14:13:20|4358.8|4358.8|4358.36|4358.36|4358.82|4358.82|4358.36|4358.36|0
1639404810000|2021-12-13 14:13:30|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|0
1639404830000|2021-12-13 14:13:50|4358.83|4358.83|4358.95|4358.95|4358.95|4358.95|4358.83|4358.83|0
1639404840000|2021-12-13 14:14:00|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|0
1639404850000|2021-12-13 14:14:10|4358.59|4358.59|4358.9|4358.9|4358.9|4358.9|4358.59|4358.59|0
1639404860000|2021-12-13 14:14:20|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|0
1639404870000|2021-12-13 14:14:30|4358.85|4358.85|4358.54|4358.54|4358.85|4358.85|4358.54|4358.54|0
1639404890000|2021-12-13 14:14:50|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|0
1639404900000|2021-12-13 14:15:00|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|0
1639404920000|2021-12-13 14:15:20|4358.17|4358.17|4358.17|4358.17|4358.17|4358.17|4358.17|4358.17|0
1639404930000|2021-12-13 14:15:30|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|0
1639404970000|2021-12-13 14:16:10|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|0
1639404990000|2021-12-13 14:16:30|4358.68|4358.68|4358.68|4358.68|4358.68|4358.68|4358.68|4358.68|0
1639405000000|2021-12-13 14:16:40|4358.5|4358.5|4358.5|4358.5|4358.59|4358.59|4358.5|4358.5|0
1639405010000|2021-12-13 14:16:50|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|0
1639405020000|2021-12-13 14:17:00|4358.09|4358.09|4358.41|4358.41|4358.41|4358.41|4358.09|4358.09|0
1639405030000|2021-12-13 14:17:10|4358.72|4358.72|4359.34|4359.34|4359.34|4359.34|4358.72|4358.72|0
1639405050000|2021-12-13 14:17:30|4359.43|4359.43|4359.43|4359.43|4359.43|4359.43|4359.43|4359.43|0
1639405060000|2021-12-13 14:17:40|4358.5|4358.5|4358.59|4358.59|4358.59|4358.59|4358.5|4358.5|0
1639405070000|2021-12-13 14:17:50|4358.78|4358.78|4359.09|4359.09|4359.09|4359.09|4358.78|4358.78|0
1639405080000|2021-12-13 14:18:00|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|0
1639405110000|2021-12-13 14:18:30|4358.93|4358.93|4358.52|4358.52|4358.93|4358.93|4358.52|4358.52|0
1639405120000|2021-12-13 14:18:40|4358.84|4358.84|4359.15|4359.15|4359.15|4359.15|4358.84|4358.84|0
1639405130000|2021-12-13 14:18:50|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|0
1639405140000|2021-12-13 14:19:00|4359.11|4359.11|4358.84|4358.84|4359.11|4359.11|4358.84|4358.84|0
1639405160000|2021-12-13 14:19:20|4358.72|4358.72|4359.18|4359.18|4359.18|4359.18|4358.72|4358.72|0
1639405180000|2021-12-13 14:19:40|4359.09|4359.09|4359.03|4359.03|4359.09|4359.09|4359.03|4359.03|0
1639405190000|2021-12-13 14:19:50|4359.65|4359.65|4359.59|4359.59|4359.68|4359.68|4359.34|4359.34|0
1639405200000|2021-12-13 14:20:00|4359.49|4359.49|4359.4|4359.4|4359.49|4359.49|4359.4|4359.4|0
1639405210000|2021-12-13 14:20:10|4359.09|4359.09|4359.09|4359.09|4359.4|4359.4|4359.09|4359.09|0
1639405220000|2021-12-13 14:20:20|4359.24|4359.24|4359.46|4359.46|4359.82|4359.82|4358.78|4358.78|0
1639405230000|2021-12-13 14:20:30|4359.56|4359.56|4359.62|4359.62|4359.62|4359.62|4359.5|4359.5|0
1639405280000|2021-12-13 14:21:20|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|0
1639405320000|2021-12-13 14:22:00|4359.4|4359.4|4359.62|4359.62|4359.62|4359.62|4359.25|4359.25|0
1639405340000|2021-12-13 14:22:20|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|0
1639405350000|2021-12-13 14:22:30|4359.15|4359.15|4359.15|4359.15|4359.15|4359.15|4359.15|4359.15|0
1639405370000|2021-12-13 14:22:50|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|0
1639405380000|2021-12-13 14:23:00|4358.6|4358.6|4358.86|4358.86|4358.86|4358.86|4358.51|4358.51|0
1639405390000|2021-12-13 14:23:10|4358.95|4358.95|4358.87|4358.87|4358.95|4358.95|4358.86|4358.86|0
1639405400000|2021-12-13 14:23:20|4358.93|4358.93|4359.11|4359.11|4359.11|4359.11|4358.93|4358.93|0
1639405410000|2021-12-13 14:23:30|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|0
1639405420000|2021-12-13 14:23:40|4358.79|4358.79|4358.79|4358.79|4358.79|4358.79|4358.79|4358.79|0
1639405430000|2021-12-13 14:23:50|4358.48|4358.48|4358.48|4358.48|4358.48|4358.48|4358.48|4358.48|0
1639405440000|2021-12-13 14:24:00|4358.17|4358.17|4358.97|4358.97|4358.97|4358.97|4357.85|4357.85|0
1639405480000|2021-12-13 14:24:40|4358.69|4358.69|4358.51|4358.51|4358.69|4358.69|4358.51|4358.51|0
1639405490000|2021-12-13 14:24:50|4358.48|4358.48|4358.31|4358.31|4358.48|4358.48|4358.15|4358.15|0
1639405500000|2021-12-13 14:25:00|4357.99|4357.99|4358.09|4358.09|4358.09|4358.09|4357.69|4357.69|0
1639405510000|2021-12-13 14:25:10|4357.78|4357.78|4357.78|4357.78|4357.78|4357.78|4357.78|4357.78|0
1639405520000|2021-12-13 14:25:20|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|0
1639405530000|2021-12-13 14:25:30|4357.78|4357.78|4357.78|4357.78|4357.78|4357.78|4357.78|4357.78|0
1639405550000|2021-12-13 14:25:50|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|0
1639405560000|2021-12-13 14:26:00|4357.66|4357.66|4357.48|4357.48|4357.66|4357.66|4357.48|4357.48|0
1639405570000|2021-12-13 14:26:10|4357.5|4357.5|4357.21|4357.21|4357.53|4357.53|4357.21|4357.21|0
1639405580000|2021-12-13 14:26:20|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|0
1639405590000|2021-12-13 14:26:30|4356.59|4356.59|4356.59|4356.59|4356.59|4356.59|4356.59|4356.59|0
1639405600000|2021-12-13 14:26:40|4356.28|4356.28|4356.06|4356.06|4356.28|4356.28|4355.93|4355.93|0
1639405610000|2021-12-13 14:26:50|4355.97|4355.97|4356.18|4356.18|4356.27|4356.27|4355.97|4355.97|0
1639405620000|2021-12-13 14:27:00|4355.25|4355.25|4354.94|4354.94|4355.25|4355.25|4354.94|4354.94|0
1639405630000|2021-12-13 14:27:10|4354.79|4354.79|4353.74|4353.74|4354.79|4354.79|4353.74|4353.74|0
1639405640000|2021-12-13 14:27:20|4353.58|4353.58|4353.45|4353.45|4353.58|4353.58|4353.27|4353.27|0
1639405650000|2021-12-13 14:27:30|4353.54|4353.54|4353.63|4353.63|4353.63|4353.63|4353.54|4353.54|0
1639405660000|2021-12-13 14:27:40|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|0
1639405670000|2021-12-13 14:27:50|4354.02|4354.02|4354.02|4354.02|4354.33|4354.33|4354.02|4354.02|0
1639405680000|2021-12-13 14:28:00|4353.71|4353.71|4353.68|4353.68|4353.72|4353.72|4353.68|4353.68|0
1639405690000|2021-12-13 14:28:10|4353.06|4353.06|4353.37|4353.37|4353.68|4353.68|4353.06|4353.06|0
1639405700000|2021-12-13 14:28:20|4353.46|4353.46|4353.77|4353.77|4354.09|4354.09|4353.46|4353.46|0
1639405710000|2021-12-13 14:28:30|4353.87|4353.87|4353.68|4353.68|4353.96|4353.96|4353.68|4353.68|0
1639405720000|2021-12-13 14:28:40|4353.37|4353.37|4353.37|4353.37|4353.37|4353.37|4353.37|4353.37|0
1639405730000|2021-12-13 14:28:50|4353.33|4353.33|4353.33|4353.33|4353.33|4353.33|4353.33|4353.33|0
1639405740000|2021-12-13 14:29:00|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|0
1639405750000|2021-12-13 14:29:10|4353.26|4353.26|4353.57|4353.57|4353.57|4353.57|4353.26|4353.26|0
1639405780000|2021-12-13 14:29:40|4353.26|4353.26|4353.21|4353.21|4353.26|4353.26|4352.95|4352.95|0
1639405790000|2021-12-13 14:29:50|4352.89|4352.89|4352.24|4352.24|4353.67|4353.67|4352.22|4352.22|0
1639405800000|2021-12-13 14:30:00|4351.93|4351.93|4352.63|4352.63|4353.71|4353.71|4350.12|4350.12|0
1639405810000|2021-12-13 14:30:10|4352.32|4352.32|4353.59|4353.59|4353.65|4353.65|4352.32|4352.32|0
1639405820000|2021-12-13 14:30:20|4353.27|4353.27|4353.99|4353.99|4354.71|4354.71|4353.18|4353.18|0
1639405830000|2021-12-13 14:30:30|4353.9|4353.9|4354.13|4354.13|4354.45|4354.45|4353.9|4353.9|0
1639405840000|2021-12-13 14:30:40|4354.44|4354.44|4354.13|4354.13|4354.75|4354.75|4354.13|4354.13|0
1639405850000|2021-12-13 14:30:50|4353.82|4353.82|4353.82|4353.82|4353.82|4353.82|4353.36|4353.36|0
1639405860000|2021-12-13 14:31:00|4353.64|4353.64|4353.64|4353.64|4354.42|4354.42|4353.64|4353.64|0
1639405870000|2021-12-13 14:31:10|4353.95|4353.95|4353.6|4353.6|4354.85|4354.85|4353.6|4353.6|0
1639405880000|2021-12-13 14:31:20|4353.91|4353.91|4355.25|4355.25|4355.25|4355.25|4353.91|4353.91|0
1639405890000|2021-12-13 14:31:30|4354.94|4354.94|4354.25|4354.25|4354.94|4354.94|4354.19|4354.19|0
1639405900000|2021-12-13 14:31:40|4354.4|4354.4|4354.4|4354.4|4354.4|4354.4|4354.4|4354.4|0
1639405910000|2021-12-13 14:31:50|4354.71|4354.71|4354.65|4354.65|4355.17|4355.17|4354.65|4354.65|0
1639405920000|2021-12-13 14:32:00|4354.35|4354.35|4354.52|4354.52|4354.52|4354.52|4354.03|4354.03|0
1639405930000|2021-12-13 14:32:10|4354.22|4354.22|4354.98|4354.98|4354.98|4354.98|4353.59|4353.59|0
1639405940000|2021-12-13 14:32:20|4354.67|4354.67|4354.1|4354.1|4354.67|4354.67|4354.06|4354.06|0
1639405950000|2021-12-13 14:32:30|4354.41|4354.41|4354.1|4354.1|4354.56|4354.56|4354.1|4354.1|0
1639405960000|2021-12-13 14:32:40|4354.41|4354.41|4354.25|4354.25|4354.41|4354.41|4353.78|4353.78|0
1639405970000|2021-12-13 14:32:50|4354.43|4354.43|4354.28|4354.28|4354.43|4354.43|4354.28|4354.28|0
1639405980000|2021-12-13 14:33:00|4354.43|4354.43|4355.63|4355.63|4355.68|4355.68|4354.43|4354.43|0
1639405990000|2021-12-13 14:33:10|4355.94|4355.94|4356.41|4356.41|4356.72|4356.72|4355.94|4355.94|0
1639406000000|2021-12-13 14:33:20|4356.53|4356.53|4356.58|4356.58|4356.58|4356.58|4356.53|4356.53|0
1639406010000|2021-12-13 14:33:30|4356.77|4356.77|4355.84|4355.84|4356.77|4356.77|4355.21|4355.21|0
1639406020000|2021-12-13 14:33:40|4355.21|4355.21|4356.41|4356.41|4356.41|4356.41|4355.21|4355.21|0
1639406030000|2021-12-13 14:33:50|4355.79|4355.79|4356.01|4356.01|4356.63|4356.63|4355.79|4355.79|0
1639406040000|2021-12-13 14:34:00|4356.32|4356.32|4356.16|4356.16|4356.97|4356.97|4356.01|4356.01|0
1639406050000|2021-12-13 14:34:10|4356.47|4356.47|4357.72|4357.72|4357.72|4357.72|4356.47|4356.47|0
1639406070000|2021-12-13 14:34:30|4358.03|4358.03|4358.9|4358.9|4358.96|4358.96|4358.03|4358.03|0
1639406080000|2021-12-13 14:34:40|4359.21|4359.21|4359.84|4359.84|4359.84|4359.84|4358.9|4358.9|0
1639406090000|2021-12-13 14:34:50|4359.68|4359.68|4359.2|4359.2|4359.68|4359.68|4359.2|4359.2|0
1639406100000|2021-12-13 14:35:00|4358.89|4358.89|4358.08|4358.08|4358.89|4358.89|4357.46|4357.46|0
1639406110000|2021-12-13 14:35:10|4358.39|4358.39|4358.35|4358.35|4358.54|4358.54|4358.35|4358.35|0
1639406120000|2021-12-13 14:35:20|4358.19|4358.19|4357.2|4357.2|4358.19|4358.19|4356.88|4356.88|0
1639406130000|2021-12-13 14:35:30|4356.57|4356.57|4356.42|4356.42|4356.57|4356.57|4356.26|4356.26|0
1639406150000|2021-12-13 14:35:50|4356.51|4356.51|4357.31|4357.31|4357.31|4357.31|4356.51|4356.51|0
1639406160000|2021-12-13 14:36:00|4356.69|4356.69|4355.18|4355.18|4356.69|4356.69|4354.61|4354.61|0
1639406170000|2021-12-13 14:36:10|4355.49|4355.49|4355.46|4355.46|4355.49|4355.49|4355.4|4355.4|0
1639406180000|2021-12-13 14:36:20|4355.77|4355.77|4356.4|4356.4|4356.4|4356.4|4355.46|4355.46|0
1639406190000|2021-12-13 14:36:30|4355.77|4355.77|4356.4|4356.4|4356.4|4356.4|4355.77|4355.77|0
1639406200000|2021-12-13 14:36:40|4356.71|4356.71|4356.41|4356.41|4356.84|4356.84|4356.41|4356.41|0
1639406210000|2021-12-13 14:36:50|4356.23|4356.23|4356.31|4356.31|4356.31|4356.31|4356.23|4356.23|0
1639406220000|2021-12-13 14:37:00|4356|4356|4356.12|4356.12|4356.12|4356.12|4355.85|4355.85|0
1639406230000|2021-12-13 14:37:10|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|0
1639406240000|2021-12-13 14:37:20|4356.11|4356.11|4355.73|4355.73|4356.11|4356.11|4355.73|4355.73|0
1639406250000|2021-12-13 14:37:30|4355.64|4355.64|4355.27|4355.27|4355.64|4355.64|4354.95|4354.95|0
1639406260000|2021-12-13 14:37:40|4355.36|4355.36|4355.36|4355.36|4355.36|4355.36|4355.36|4355.36|0
1639406270000|2021-12-13 14:37:50|4355.42|4355.42|4356.33|4356.33|4356.33|4356.33|4355.42|4355.42|0
1639406280000|2021-12-13 14:38:00|4356.48|4356.48|4356.8|4356.8|4356.8|4356.8|4356.48|4356.48|0
1639406290000|2021-12-13 14:38:10|4356.95|4356.95|4356.88|4356.88|4357.46|4357.46|4356.85|4356.85|0
1639406300000|2021-12-13 14:38:20|4357|4357|4357|4357|4357|4357|4357|4357|0
1639406310000|2021-12-13 14:38:30|4356.37|4356.37|4356.37|4356.37|4356.43|4356.43|4356.37|4356.37|0
1639406320000|2021-12-13 14:38:40|4356.33|4356.33|4356.77|4356.77|4356.77|4356.77|4355.84|4355.84|0
1639406340000|2021-12-13 14:39:00|4357.08|4357.08|4356.52|4356.52|4357.08|4357.08|4356.33|4356.33|0
1639406350000|2021-12-13 14:39:10|4356.06|4356.06|4355.65|4355.65|4356.37|4356.37|4355.34|4355.34|0
1639406360000|2021-12-13 14:39:20|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|0
1639406370000|2021-12-13 14:39:30|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|0
1639406380000|2021-12-13 14:39:40|4356|4356|4356.39|4356.39|4356.39|4356.39|4356|4356|0
1639406390000|2021-12-13 14:39:50|4356.08|4356.08|4356.36|4356.36|4356.39|4356.39|4356.08|4356.08|0
1639406400000|2021-12-13 14:40:00|4356.28|4356.28|4356.63|4356.63|4357.22|4357.22|4356.28|4356.28|0
1639406410000|2021-12-13 14:40:10|4356.78|4356.78|4356.78|4356.78|4356.78|4356.78|4356.78|4356.78|0
1639406420000|2021-12-13 14:40:20|4356.47|4356.47|4356|4356|4356.47|4356.47|4355.53|4355.53|0
1639406430000|2021-12-13 14:40:30|4355.84|4355.84|4356.62|4356.62|4356.62|4356.62|4355.84|4355.84|0
1639406440000|2021-12-13 14:40:40|4356.72|4356.72|4356.55|4356.55|4356.72|4356.72|4356.09|4356.09|0
1639406450000|2021-12-13 14:40:50|4356.46|4356.46|4356.34|4356.34|4356.77|4356.77|4356.34|4356.34|0
1639406460000|2021-12-13 14:41:00|4356.03|4356.03|4356.16|4356.16|4356.16|4356.16|4355.85|4355.85|0
1639406470000|2021-12-13 14:41:10|4355.54|4355.54|4355.2|4355.2|4355.54|4355.54|4355.2|4355.2|0
1639406480000|2021-12-13 14:41:20|4355.05|4355.05|4354.89|4354.89|4355.05|4355.05|4354.89|4354.89|0
1639406490000|2021-12-13 14:41:30|4354.74|4354.74|4354.74|4354.74|4354.74|4354.74|4354.74|4354.74|0
1639406500000|2021-12-13 14:41:40|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|0
1639406510000|2021-12-13 14:41:50|4354.28|4354.28|4354.95|4354.95|4354.95|4354.95|4354.28|4354.28|0
1639406520000|2021-12-13 14:42:00|4355.07|4355.07|4355.54|4355.54|4355.54|4355.54|4354.91|4354.91|0
1639406530000|2021-12-13 14:42:10|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|0
1639406540000|2021-12-13 14:42:20|4355.76|4355.76|4355.76|4355.76|4355.76|4355.76|4355.76|4355.76|0
1639406550000|2021-12-13 14:42:30|4355.86|4355.86|4355.46|4355.46|4355.86|4355.86|4355.46|4355.46|0
1639406560000|2021-12-13 14:42:40|4355.63|4355.63|4355.89|4355.89|4355.95|4355.95|4355.63|4355.63|0
1639406570000|2021-12-13 14:42:50|4356.2|4356.2|4356.66|4356.66|4356.66|4356.66|4356.2|4356.2|0
1639406580000|2021-12-13 14:43:00|4356.81|4356.81|4356.54|4356.54|4356.81|4356.81|4356.54|4356.54|0
1639406590000|2021-12-13 14:43:10|4356.85|4356.85|4357.09|4357.09|4357.19|4357.19|4356.85|4356.85|0
1639406600000|2021-12-13 14:43:20|4357.21|4357.21|4356.7|4356.7|4357.49|4357.49|4356.39|4356.39|0
1639406610000|2021-12-13 14:43:30|4357.16|4357.16|4357.9|4357.9|4357.9|4357.9|4357.16|4357.16|0
1639406620000|2021-12-13 14:43:40|4357.92|4357.92|4358.1|4358.1|4358.26|4358.26|4357.92|4357.92|0
1639406630000|2021-12-13 14:43:50|4357.17|4357.17|4357|4357|4357.17|4357.17|4357|4357|0
1639406640000|2021-12-13 14:44:00|4357.02|4357.02|4357.23|4357.23|4357.23|4357.23|4356.77|4356.77|0
1639406650000|2021-12-13 14:44:10|4357.54|4357.54|4357.27|4357.27|4357.54|4357.54|4357.27|4357.27|0
1639406660000|2021-12-13 14:44:20|4357.18|4357.18|4357.36|4357.36|4357.36|4357.36|4357.18|4357.18|0
1639406670000|2021-12-13 14:44:30|4357.05|4357.05|4356.73|4356.73|4357.05|4357.05|4356.43|4356.43|0
1639406680000|2021-12-13 14:44:40|4356.69|4356.69|4356.99|4356.99|4356.99|4356.99|4356.67|4356.67|0
1639406690000|2021-12-13 14:44:50|4356.36|4356.36|4356.36|4356.36|4356.51|4356.51|4356.36|4356.36|0
1639406710000|2021-12-13 14:45:10|4356.51|4356.51|4356.09|4356.09|4356.51|4356.51|4356.09|4356.09|0
1639406720000|2021-12-13 14:45:20|4356.4|4356.4|4356.4|4356.4|4356.4|4356.4|4356.4|4356.4|0
1639406730000|2021-12-13 14:45:30|4356.08|4356.08|4356.14|4356.14|4356.14|4356.14|4356.08|4356.08|0
1639406750000|2021-12-13 14:45:50|4356.51|4356.51|4356.51|4356.51|4356.51|4356.51|4356.51|4356.51|0
1639406770000|2021-12-13 14:46:10|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|0
1639406790000|2021-12-13 14:46:30|4356.17|4356.17|4355.79|4355.79|4356.17|4356.17|4355.79|4355.79|0
1639406800000|2021-12-13 14:46:40|4355.7|4355.7|4355.84|4355.84|4355.84|4355.84|4355.49|4355.49|0
1639406810000|2021-12-13 14:46:50|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|0
1639406820000|2021-12-13 14:47:00|4355.84|4355.84|4355.13|4355.13|4355.84|4355.84|4354.81|4354.81|0
1639406830000|2021-12-13 14:47:10|4355.44|4355.44|4355.44|4355.44|4355.44|4355.44|4355.44|4355.44|0
1639406850000|2021-12-13 14:47:30|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|0
1639406860000|2021-12-13 14:47:40|4355.44|4355.44|4355.75|4355.75|4355.75|4355.75|4355.44|4355.44|0
1639406870000|2021-12-13 14:47:50|4354.98|4354.98|4354.81|4354.81|4354.98|4354.98|4354.63|4354.63|0
1639406880000|2021-12-13 14:48:00|4354.75|4354.75|4354.15|4354.15|4354.75|4354.75|4353.84|4353.84|0
1639406890000|2021-12-13 14:48:10|4353.84|4353.84|4353.84|4353.84|4353.84|4353.84|4353.84|4353.84|0
1639406900000|2021-12-13 14:48:20|4354.15|4354.15|4354.15|4354.15|4354.15|4354.15|4354.15|4354.15|0
1639406910000|2021-12-13 14:48:30|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|0
1639406930000|2021-12-13 14:48:50|4354.19|4354.19|4354.81|4354.81|4354.81|4354.81|4354.19|4354.19|0
1639406940000|2021-12-13 14:49:00|4354.66|4354.66|4354.97|4354.97|4354.97|4354.97|4354.66|4354.66|0
1639406950000|2021-12-13 14:49:10|4355.28|4355.28|4354.66|4354.66|4355.28|4355.28|4354.66|4354.66|0
1639406970000|2021-12-13 14:49:30|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|0
1639406980000|2021-12-13 14:49:40|4354.37|4354.37|4354.06|4354.06|4354.37|4354.37|4354.06|4354.06|0
1639406990000|2021-12-13 14:49:50|4353.75|4353.75|4353.25|4353.25|4353.75|4353.75|4353.25|4353.25|0
1639407000000|2021-12-13 14:50:00|4353.23|4353.23|4352.74|4352.74|4353.23|4353.23|4352.68|4352.68|0
1639407010000|2021-12-13 14:50:10|4352.42|4352.42|4352.42|4352.42|4352.42|4352.42|4352.42|4352.42|0
1639407020000|2021-12-13 14:50:20|4352.11|4352.11|4352.11|4352.11|4352.11|4352.11|4352.11|4352.11|0
1639407030000|2021-12-13 14:50:30|4351.96|4351.96|4351.95|4351.95|4351.96|4351.96|4351.95|4351.95|0
1639407040000|2021-12-13 14:50:40|4351.83|4351.83|4351.83|4351.83|4351.83|4351.83|4351.83|4351.83|0
1639407060000|2021-12-13 14:51:00|4351.37|4351.37|4351.06|4351.06|4351.37|4351.37|4351.06|4351.06|0
1639407070000|2021-12-13 14:51:10|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|0
1639407080000|2021-12-13 14:51:20|4350.72|4350.72|4350.7|4350.7|4350.72|4350.72|4350.7|4350.7|0
1639407090000|2021-12-13 14:51:30|4350.67|4350.67|4350.65|4350.65|4350.73|4350.73|4350.63|4350.63|0
1639407100000|2021-12-13 14:51:40|4350.61|4350.61|4350.46|4350.46|4350.92|4350.92|4350.46|4350.46|0
1639407110000|2021-12-13 14:51:50|4350.92|4350.92|4351.54|4351.54|4351.63|4351.63|4350.67|4350.67|0
1639407120000|2021-12-13 14:52:00|4351.39|4351.39|4351.77|4351.77|4351.77|4351.77|4351.39|4351.39|0
1639407130000|2021-12-13 14:52:10|4351.72|4351.72|4351.71|4351.71|4351.77|4351.77|4351.71|4351.71|0
1639407140000|2021-12-13 14:52:20|4351.61|4351.61|4351.52|4351.52|4351.61|4351.61|4351.52|4351.52|0
1639407160000|2021-12-13 14:52:40|4351.83|4351.83|4351.37|4351.37|4351.83|4351.83|4351.37|4351.37|0
1639407170000|2021-12-13 14:52:50|4351.52|4351.52|4351.52|4351.52|4351.52|4351.52|4351.52|4351.52|0
1639407180000|2021-12-13 14:53:00|4351.48|4351.48|4351.33|4351.33|4351.48|4351.48|4351.33|4351.33|0
1639407190000|2021-12-13 14:53:10|4351.29|4351.29|4350.88|4350.88|4351.29|4351.29|4350.82|4350.82|0
1639407200000|2021-12-13 14:53:20|4350.26|4350.26|4350.14|4350.14|4350.26|4350.26|4350.14|4350.14|0
1639407210000|2021-12-13 14:53:30|4350.08|4350.08|4350.08|4350.08|4350.08|4350.08|4350.08|4350.08|0
1639407220000|2021-12-13 14:53:40|4350.07|4350.07|4350.23|4350.23|4350.23|4350.23|4349.99|4349.99|0
1639407230000|2021-12-13 14:53:50|4349.93|4349.93|4349.68|4349.68|4349.93|4349.93|4349.68|4349.68|0
1639407240000|2021-12-13 14:54:00|4349.71|4349.71|4349.13|4349.13|4349.71|4349.71|4349.06|4349.06|0
1639407250000|2021-12-13 14:54:10|4348.82|4348.82|4349.01|4349.01|4349.14|4349.14|4348.82|4348.82|0
1639407260000|2021-12-13 14:54:20|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|0
1639407270000|2021-12-13 14:54:30|4348.24|4348.24|4346.69|4346.69|4348.24|4348.24|4346.69|4346.69|0
1639407300000|2021-12-13 14:55:00|4346.53|4346.53|4346.53|4346.53|4346.53|4346.53|4346.53|4346.53|0
1639407310000|2021-12-13 14:55:10|4346.69|4346.69|4344.27|4344.27|4346.69|4346.69|4344.21|4344.21|0
1639407320000|2021-12-13 14:55:20|4343.96|4343.96|4344.36|4344.36|4344.36|4344.36|4343.96|4343.96|0
1639407330000|2021-12-13 14:55:30|4344.46|4344.46|4344.46|4344.46|4344.46|4344.46|4344.46|4344.46|0
1639407340000|2021-12-13 14:55:40|4344.42|4344.42|4344.22|4344.22|4344.42|4344.42|4344.22|4344.22|0
1639407350000|2021-12-13 14:55:50|4344.16|4344.16|4344.2|4344.2|4344.2|4344.2|4344.16|4344.16|0
1639407360000|2021-12-13 14:56:00|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|0
1639407370000|2021-12-13 14:56:10|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|0
1639407380000|2021-12-13 14:56:20|4343.87|4343.87|4343.5|4343.5|4343.87|4343.87|4343.5|4343.5|0
1639407390000|2021-12-13 14:56:30|4343.59|4343.59|4343.34|4343.34|4343.59|4343.59|4343.28|4343.28|0
1639407400000|2021-12-13 14:56:40|4343.49|4343.49|4343.89|4343.89|4344.01|4344.01|4343.49|4343.49|0
1639407410000|2021-12-13 14:56:50|4343.91|4343.91|4343.9|4343.9|4343.91|4343.91|4343.85|4343.85|0
1639407420000|2021-12-13 14:57:00|4343.58|4343.58|4343.35|4343.35|4343.67|4343.67|4343.35|4343.35|0
1639407440000|2021-12-13 14:57:20|4343.33|4343.33|4343.33|4343.33|4343.33|4343.33|4343.33|4343.33|0
1639407450000|2021-12-13 14:57:30|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|0
1639407460000|2021-12-13 14:57:40|4343.8|4343.8|4344.89|4344.89|4344.89|4344.89|4343.8|4343.8|0
1639407470000|2021-12-13 14:57:50|4344.58|4344.58|4344.27|4344.27|4344.58|4344.58|4344.27|4344.27|0
1639407480000|2021-12-13 14:58:00|4344.11|4344.11|4344.05|4344.05|4344.11|4344.11|4344.02|4344.02|0
1639407490000|2021-12-13 14:58:10|4343.73|4343.73|4343.54|4343.54|4343.73|4343.73|4343.54|4343.54|0
1639407500000|2021-12-13 14:58:20|4343.69|4343.69|4344.31|4344.31|4344.31|4344.31|4343.69|4343.69|0
1639407510000|2021-12-13 14:58:30|4344.87|4344.87|4344.87|4344.87|4344.87|4344.87|4344.87|4344.87|0
1639407520000|2021-12-13 14:58:40|4344.91|4344.91|4344.91|4344.91|4344.91|4344.91|4344.91|4344.91|0
1639407540000|2021-12-13 14:59:00|4344.82|4344.82|4344.82|4344.82|4344.82|4344.82|4344.82|4344.82|0
1639407560000|2021-12-13 14:59:20|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|0
1639407570000|2021-12-13 14:59:30|4344.35|4344.35|4344.36|4344.36|4344.36|4344.36|4344.04|4344.04|0
1639407580000|2021-12-13 14:59:40|4344.21|4344.21|4344.21|4344.21|4344.21|4344.21|4344.21|4344.21|0
1639407590000|2021-12-13 14:59:50|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|0
1639407600000|2021-12-13 15:00:00|4344.8|4344.8|4344.8|4344.8|4345.12|4345.12|4344.8|4344.8|0
1639407610000|2021-12-13 15:00:10|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|4344.19|4344.19|0
1639407620000|2021-12-13 15:00:20|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|0
1639407630000|2021-12-13 15:00:30|4344.87|4344.87|4344.24|4344.24|4344.87|4344.87|4344.24|4344.24|0
1639407640000|2021-12-13 15:00:40|4344.15|4344.15|4344.07|4344.07|4344.15|4344.15|4343.61|4343.61|0
1639407650000|2021-12-13 15:00:50|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|0
1639407660000|2021-12-13 15:01:00|4343.81|4343.81|4343.85|4343.85|4343.94|4343.94|4343.81|4343.81|0
1639407670000|2021-12-13 15:01:10|4344.16|4344.16|4343.98|4343.98|4344.16|4344.16|4343.86|4343.86|0
1639407680000|2021-12-13 15:01:20|4344.13|4344.13|4344.59|4344.59|4344.59|4344.59|4344.04|4344.04|0
1639407690000|2021-12-13 15:01:30|4344.75|4344.75|4344.75|4344.75|4345.06|4345.06|4344.75|4344.75|0
1639407710000|2021-12-13 15:01:50|4345.06|4345.06|4345.69|4345.69|4345.69|4345.69|4345.06|4345.06|0
1639407730000|2021-12-13 15:02:10|4345.84|4345.84|4346.3|4346.3|4346.3|4346.3|4345.84|4345.84|0
1639407740000|2021-12-13 15:02:20|4346.49|4346.49|4346.34|4346.34|4346.49|4346.49|4346.02|4346.02|0
1639407750000|2021-12-13 15:02:30|4346.65|4346.65|4347.05|4347.05|4347.05|4347.05|4346.65|4346.65|0
1639407760000|2021-12-13 15:02:40|4347.01|4347.01|4347.05|4347.05|4347.05|4347.05|4347.01|4347.01|0
1639407770000|2021-12-13 15:02:50|4347.24|4347.24|4347.44|4347.44|4347.44|4347.44|4347.24|4347.24|0
1639407780000|2021-12-13 15:03:00|4347.53|4347.53|4347.44|4347.44|4347.53|4347.53|4347.44|4347.44|0
1639407790000|2021-12-13 15:03:10|4347.59|4347.59|4347.28|4347.28|4347.59|4347.59|4347.28|4347.28|0
1639407800000|2021-12-13 15:03:20|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|0
1639407820000|2021-12-13 15:03:40|4347.32|4347.32|4347.85|4347.85|4348.16|4348.16|4347.32|4347.32|0
1639407840000|2021-12-13 15:04:00|4347.57|4347.57|4347.42|4347.42|4347.88|4347.88|4347.42|4347.42|0
1639407860000|2021-12-13 15:04:20|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|0
1639407870000|2021-12-13 15:04:30|4347.91|4347.91|4347.97|4347.97|4347.97|4347.97|4347.91|4347.91|0
1639407880000|2021-12-13 15:04:40|4348.03|4348.03|4348.83|4348.83|4348.93|4348.93|4347.97|4347.97|0
1639407890000|2021-12-13 15:04:50|4348.92|4348.92|4349.06|4349.06|4349.06|4349.06|4348.92|4348.92|0
1639407900000|2021-12-13 15:05:00|4348.75|4348.75|4349.37|4349.37|4349.37|4349.37|4348.75|4348.75|0
1639407910000|2021-12-13 15:05:10|4349.06|4349.06|4349.06|4349.06|4349.06|4349.06|4349.06|4349.06|0
1639407920000|2021-12-13 15:05:20|4349.02|4349.02|4349.11|4349.11|4349.11|4349.11|4349.02|4349.02|0
1639407940000|2021-12-13 15:05:40|4349.02|4349.02|4349.02|4349.02|4349.02|4349.02|4349.02|4349.02|0
1639407950000|2021-12-13 15:05:50|4349.33|4349.33|4349.36|4349.36|4349.36|4349.36|4349.02|4349.02|0
1639407970000|2021-12-13 15:06:10|4349.45|4349.45|4349.14|4349.14|4349.45|4349.45|4349.14|4349.14|0
1639407980000|2021-12-13 15:06:20|4348.83|4348.83|4349.03|4349.03|4349.03|4349.03|4348.83|4348.83|0
1639407990000|2021-12-13 15:06:30|4349.07|4349.07|4348.93|4348.93|4349.07|4349.07|4348.93|4348.93|0
1639408000000|2021-12-13 15:06:40|4348.78|4348.78|4348.78|4348.78|4348.78|4348.78|4348.78|4348.78|0
1639408020000|2021-12-13 15:07:00|4348.84|4348.84|4348.72|4348.72|4348.84|4348.84|4348.72|4348.72|0
1639408030000|2021-12-13 15:07:10|4348.41|4348.41|4348.87|4348.87|4348.87|4348.87|4348.41|4348.41|0
1639408040000|2021-12-13 15:07:20|4348.56|4348.56|4348.2|4348.2|4348.56|4348.56|4348.2|4348.2|0
1639408050000|2021-12-13 15:07:30|4348.27|4348.27|4347.96|4347.96|4348.27|4348.27|4347.96|4347.96|0
1639408060000|2021-12-13 15:07:40|4347.02|4347.02|4347.36|4347.36|4347.36|4347.36|4347.02|4347.02|0
1639408080000|2021-12-13 15:08:00|4347.27|4347.27|4346.32|4346.32|4347.27|4347.27|4346.32|4346.32|0
1639408090000|2021-12-13 15:08:10|4346.26|4346.26|4346.14|4346.14|4346.29|4346.29|4346.14|4346.14|0
1639408100000|2021-12-13 15:08:20|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|0
1639408110000|2021-12-13 15:08:30|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|0
1639408120000|2021-12-13 15:08:40|4346.79|4346.79|4346.79|4346.79|4346.79|4346.79|4346.79|4346.79|0
1639408130000|2021-12-13 15:08:50|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|0
1639408140000|2021-12-13 15:09:00|4347.41|4347.41|4347.1|4347.1|4347.41|4347.41|4347.1|4347.1|0
1639408170000|2021-12-13 15:09:30|4347.19|4347.19|4346.86|4346.86|4347.19|4347.19|4346.86|4346.86|0
1639408180000|2021-12-13 15:09:40|4347.16|4347.16|4346.85|4346.85|4347.16|4347.16|4346.85|4346.85|0
1639408190000|2021-12-13 15:09:50|4347|4347|4347|4347|4347|4347|4347|4347|0
1639408200000|2021-12-13 15:10:00|4346.91|4346.91|4346.68|4346.68|4346.91|4346.91|4346.6|4346.6|0
1639408210000|2021-12-13 15:10:10|4346.44|4346.44|4346.6|4346.6|4346.6|4346.6|4346.13|4346.13|0
1639408220000|2021-12-13 15:10:20|4346.75|4346.75|4346.69|4346.69|4346.75|4346.75|4346.69|4346.69|0
1639408230000|2021-12-13 15:10:30|4346.88|4346.88|4346.16|4346.16|4346.88|4346.88|4346.16|4346.16|0
1639408240000|2021-12-13 15:10:40|4345.85|4345.85|4346|4346|4346|4346|4345.85|4345.85|0
1639408250000|2021-12-13 15:10:50|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|0
1639408260000|2021-12-13 15:11:00|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|0
1639408270000|2021-12-13 15:11:10|4345.07|4345.07|4344.45|4344.45|4345.07|4345.07|4344.45|4344.45|0
1639408280000|2021-12-13 15:11:20|4344.76|4344.76|4345.07|4345.07|4345.07|4345.07|4344.76|4344.76|0
1639408290000|2021-12-13 15:11:30|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|0
1639408300000|2021-12-13 15:11:40|4345.7|4345.7|4346.01|4346.01|4346.01|4346.01|4345.7|4345.7|0
1639408310000|2021-12-13 15:11:50|4346.1|4346.1|4346.1|4346.1|4346.1|4346.1|4346.1|4346.1|0
1639408320000|2021-12-13 15:12:00|4346.41|4346.41|4346.97|4346.97|4346.97|4346.97|4346.41|4346.41|0
1639408330000|2021-12-13 15:12:10|4346.89|4346.89|4347.01|4347.01|4347.01|4347.01|4346.89|4346.89|0
1639408340000|2021-12-13 15:12:20|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|0
1639408350000|2021-12-13 15:12:30|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|0
1639408360000|2021-12-13 15:12:40|4347.33|4347.33|4347.74|4347.74|4347.74|4347.74|4347.33|4347.33|0
1639408370000|2021-12-13 15:12:50|4347.43|4347.43|4348.05|4348.05|4348.05|4348.05|4347.43|4347.43|0
1639408380000|2021-12-13 15:13:00|4347.96|4347.96|4347.77|4347.77|4347.96|4347.96|4347.77|4347.77|0
1639408390000|2021-12-13 15:13:10|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|0
1639408400000|2021-12-13 15:13:20|4347.52|4347.52|4347.46|4347.46|4347.52|4347.52|4347.46|4347.46|0
1639408410000|2021-12-13 15:13:30|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|0
1639408420000|2021-12-13 15:13:40|4347.42|4347.42|4347.55|4347.55|4347.55|4347.55|4347.38|4347.38|0
1639408440000|2021-12-13 15:14:00|4347.53|4347.53|4347.06|4347.06|4347.53|4347.53|4347.06|4347.06|0
1639408450000|2021-12-13 15:14:10|4346.76|4346.76|4346.81|4346.81|4346.81|4346.81|4346.76|4346.76|0
1639408460000|2021-12-13 15:14:20|4346.78|4346.78|4346.54|4346.54|4346.78|4346.78|4346.54|4346.54|0
1639408470000|2021-12-13 15:14:30|4346.63|4346.63|4346.83|4346.83|4346.94|4346.94|4346.63|4346.63|0
1639408510000|2021-12-13 15:15:10|4347.01|4347.01|4347.32|4347.32|4347.32|4347.32|4346.92|4346.92|0
1639408520000|2021-12-13 15:15:20|4347.63|4347.63|4347.72|4347.72|4347.78|4347.78|4347.63|4347.63|0
1639408530000|2021-12-13 15:15:30|4347.66|4347.66|4347.7|4347.7|4347.7|4347.7|4347.66|4347.66|0
1639408540000|2021-12-13 15:15:40|4347.52|4347.52|4347.37|4347.37|4347.52|4347.52|4347.37|4347.37|0
1639408550000|2021-12-13 15:15:50|4347.41|4347.41|4347.44|4347.44|4347.44|4347.44|4347.41|4347.41|0
1639408560000|2021-12-13 15:16:00|4347.59|4347.59|4347.62|4347.62|4347.62|4347.62|4347.44|4347.44|0
1639408570000|2021-12-13 15:16:10|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|0
1639408580000|2021-12-13 15:16:20|4347.73|4347.73|4347.74|4347.74|4347.74|4347.74|4347.59|4347.59|0
1639408590000|2021-12-13 15:16:30|4347.83|4347.83|4347.99|4347.99|4347.99|4347.99|4347.83|4347.83|0
1639408610000|2021-12-13 15:16:50|4348.14|4348.14|4348.32|4348.32|4348.32|4348.32|4348.14|4348.14|0
1639408620000|2021-12-13 15:17:00|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|0
1639408660000|2021-12-13 15:17:40|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|0
1639408670000|2021-12-13 15:17:50|4348.5|4348.5|4348.81|4348.81|4348.81|4348.81|4348.5|4348.5|0
1639408680000|2021-12-13 15:18:00|4348.7|4348.7|4348.7|4348.7|4348.7|4348.7|4348.7|4348.7|0
1639408690000|2021-12-13 15:18:10|4348.92|4348.92|4349.17|4349.17|4349.17|4349.17|4348.71|4348.71|0
1639408700000|2021-12-13 15:18:20|4349.13|4349.13|4349.02|4349.02|4349.13|4349.13|4348.9|4348.9|0
1639408710000|2021-12-13 15:18:30|4348.84|4348.84|4348.98|4348.98|4349.04|4349.04|4348.69|4348.69|0
1639408720000|2021-12-13 15:18:40|4348.94|4348.94|4349|4349|4349|4349|4348.85|4348.85|0
1639408730000|2021-12-13 15:18:50|4348.69|4348.69|4349|4349|4349.09|4349.09|4348.69|4348.69|0
1639408740000|2021-12-13 15:19:00|4348.91|4348.91|4349.34|4349.34|4349.34|4349.34|4348.91|4348.91|0
1639408760000|2021-12-13 15:19:20|4349.36|4349.36|4349.36|4349.36|4349.36|4349.36|4349.36|4349.36|0
1639408770000|2021-12-13 15:19:30|4349.67|4349.67|4350.29|4350.29|4350.29|4350.29|4349.67|4349.67|0
1639408780000|2021-12-13 15:19:40|4350.61|4350.61|4350.61|4350.61|4350.61|4350.61|4350.61|4350.61|0
1639408800000|2021-12-13 15:20:00|4350.65|4350.65|4351.02|4351.02|4351.02|4351.02|4350.65|4350.65|0
1639408810000|2021-12-13 15:20:10|4350.86|4350.86|4350.86|4350.86|4350.86|4350.86|4350.86|4350.86|0
1639408820000|2021-12-13 15:20:20|4350.91|4350.91|4351.06|4351.06|4351.06|4351.06|4350.91|4350.91|0
1639408840000|2021-12-13 15:20:40|4351.08|4351.08|4351.08|4351.08|4351.08|4351.08|4351.08|4351.08|0
1639408850000|2021-12-13 15:20:50|4350.99|4350.99|4350.99|4350.99|4351.08|4351.08|4350.9|4350.9|0
1639408860000|2021-12-13 15:21:00|4350.84|4350.84|4350.38|4350.38|4350.84|4350.84|4350.38|4350.38|0
1639408870000|2021-12-13 15:21:10|4350.07|4350.07|4350.07|4350.07|4350.07|4350.07|4350.07|4350.07|0
1639408880000|2021-12-13 15:21:20|4350.01|4350.01|4350.01|4350.01|4350.01|4350.01|4350.01|4350.01|0
1639408900000|2021-12-13 15:21:40|4349.97|4349.97|4349.97|4349.97|4350.28|4350.28|4349.97|4349.97|0
1639408910000|2021-12-13 15:21:50|4349.88|4349.88|4349.74|4349.74|4349.88|4349.88|4349.74|4349.74|0
1639408920000|2021-12-13 15:22:00|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|0
1639408930000|2021-12-13 15:22:10|4349.64|4349.64|4349.73|4349.73|4349.73|4349.73|4349.64|4349.64|0
1639408940000|2021-12-13 15:22:20|4349.42|4349.42|4349.45|4349.45|4349.47|4349.47|4349.42|4349.42|0
1639408950000|2021-12-13 15:22:30|4349.13|4349.13|4349.13|4349.13|4349.13|4349.13|4349.13|4349.13|0
1639408960000|2021-12-13 15:22:40|4348.98|4348.98|4348.95|4348.95|4348.98|4348.98|4348.67|4348.67|0
1639408970000|2021-12-13 15:22:50|4348.91|4348.91|4348.75|4348.75|4348.91|4348.91|4348.75|4348.75|0
1639408980000|2021-12-13 15:23:00|4348.44|4348.44|4348.44|4348.44|4348.44|4348.44|4348.44|4348.44|0
1639409000000|2021-12-13 15:23:20|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|0
1639409010000|2021-12-13 15:23:30|4349.01|4349.01|4349.01|4349.01|4349.01|4349.01|4349.01|4349.01|0
1639409020000|2021-12-13 15:23:40|4349.1|4349.1|4349.1|4349.1|4349.1|4349.1|4349.1|4349.1|0
1639409030000|2021-12-13 15:23:50|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|0
1639409040000|2021-12-13 15:24:00|4348.76|4348.76|4348.27|4348.27|4348.76|4348.76|4348.27|4348.27|0
1639409060000|2021-12-13 15:24:20|4348.15|4348.15|4348.15|4348.15|4348.15|4348.15|4348.15|4348.15|0
1639409070000|2021-12-13 15:24:30|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|0
1639409080000|2021-12-13 15:24:40|4347.79|4347.79|4347.92|4347.92|4347.92|4347.92|4347.3|4347.3|0
1639409090000|2021-12-13 15:24:50|4347.61|4347.61|4347.24|4347.24|4347.61|4347.61|4347.24|4347.24|0
1639409100000|2021-12-13 15:25:00|4347.3|4347.3|4347.2|4347.2|4347.3|4347.3|4347.2|4347.2|0
1639409110000|2021-12-13 15:25:10|4347.11|4347.11|4346.8|4346.8|4347.11|4347.11|4346.8|4346.8|0
1639409130000|2021-12-13 15:25:30|4346.49|4346.49|4346.42|4346.42|4346.49|4346.49|4346.42|4346.42|0
1639409140000|2021-12-13 15:25:40|4346.11|4346.11|4346.02|4346.02|4346.11|4346.11|4346.02|4346.02|0
1639409150000|2021-12-13 15:25:50|4345.96|4345.96|4345.8|4345.8|4345.96|4345.96|4345.8|4345.8|0
1639409160000|2021-12-13 15:26:00|4345.85|4345.85|4345.23|4345.23|4345.85|4345.85|4345.23|4345.23|0
1639409170000|2021-12-13 15:26:10|4345.29|4345.29|4343.98|4343.98|4345.32|4345.32|4343.98|4343.98|0
1639409180000|2021-12-13 15:26:20|4344.08|4344.08|4343.98|4343.98|4344.08|4344.08|4343.98|4343.98|0
1639409190000|2021-12-13 15:26:30|4344.29|4344.29|4344.23|4344.23|4344.29|4344.29|4344.23|4344.23|0
1639409200000|2021-12-13 15:26:40|4344.14|4344.14|4344.12|4344.12|4344.14|4344.14|4344.08|4344.08|0
1639409210000|2021-12-13 15:26:50|4344.1|4344.1|4344.16|4344.16|4344.16|4344.16|4344|4344|0
1639409220000|2021-12-13 15:27:00|4344|4344|4344.96|4344.96|4344.96|4344.96|4344|4344|0
1639409230000|2021-12-13 15:27:10|4345|4345|4344.89|4344.89|4345|4345|4344.89|4344.89|0
1639409240000|2021-12-13 15:27:20|4344.79|4344.79|4344.48|4344.48|4344.79|4344.79|4344.48|4344.48|0
1639409270000|2021-12-13 15:27:50|4344.05|4344.05|4343.96|4343.96|4344.05|4344.05|4343.96|4343.96|0
1639409280000|2021-12-13 15:28:00|4343.87|4343.87|4343.58|4343.58|4344.04|4344.04|4343.58|4343.58|0
1639409290000|2021-12-13 15:28:10|4343.54|4343.54|4342.53|4342.53|4343.54|4343.54|4342.42|4342.42|0
1639409300000|2021-12-13 15:28:20|4343.47|4343.47|4343.04|4343.04|4343.53|4343.53|4343.04|4343.04|0
1639409310000|2021-12-13 15:28:30|4342.95|4342.95|4342.62|4342.62|4342.95|4342.95|4342.62|4342.62|0
1639409320000|2021-12-13 15:28:40|4341.68|4341.68|4341.64|4341.64|4341.68|4341.68|4341.54|4341.54|0
1639409330000|2021-12-13 15:28:50|4341.01|4341.01|4341.88|4341.88|4341.88|4341.88|4340.61|4340.61|0
1639409340000|2021-12-13 15:29:00|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|0
1639409350000|2021-12-13 15:29:10|4342.24|4342.24|4342.32|4342.32|4342.32|4342.32|4342.24|4342.24|0
1639409360000|2021-12-13 15:29:20|4342.5|4342.5|4342.35|4342.35|4342.5|4342.5|4342.35|4342.35|0
1639409370000|2021-12-13 15:29:30|4342.33|4342.33|4342.48|4342.48|4342.48|4342.48|4342.33|4342.33|0
1639409380000|2021-12-13 15:29:40|4342.4|4342.4|4342.49|4342.49|4342.49|4342.49|4342.4|4342.4|0
1639409390000|2021-12-13 15:29:50|4342.18|4342.18|4342.81|4342.81|4342.81|4342.81|4341.56|4341.56|0
1639409400000|2021-12-13 15:30:00|4342.5|4342.5|4340.8|4340.8|4342.5|4342.5|4340.8|4340.8|0
1639409410000|2021-12-13 15:30:10|4340.65|4340.65|4341.11|4341.11|4341.11|4341.11|4340.65|4340.65|0
1639409420000|2021-12-13 15:30:20|4341.39|4341.39|4341.48|4341.48|4341.48|4341.48|4341.39|4341.39|0
1639409430000|2021-12-13 15:30:30|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|0
1639409440000|2021-12-13 15:30:40|4341.08|4341.08|4341.39|4341.39|4341.7|4341.7|4341.08|4341.08|0
1639409460000|2021-12-13 15:31:00|4341.08|4341.08|4341|4341|4341.08|4341.08|4341|4341|0
1639409470000|2021-12-13 15:31:10|4340.9|4340.9|4340.5|4340.5|4340.9|4340.9|4340.5|4340.5|0
1639409490000|2021-12-13 15:31:30|4340.38|4340.38|4340.35|4340.35|4340.4|4340.4|4340.29|4340.29|0
1639409500000|2021-12-13 15:31:40|4340.32|4340.32|4341.21|4341.21|4341.21|4341.21|4340.14|4340.14|0
1639409510000|2021-12-13 15:31:50|4341.37|4341.37|4341.62|4341.62|4341.62|4341.62|4341.37|4341.37|0
1639409520000|2021-12-13 15:32:00|4341.71|4341.71|4342.24|4342.24|4342.24|4342.24|4341.71|4341.71|0
1639409540000|2021-12-13 15:32:20|4341.93|4341.93|4341.93|4341.93|4341.93|4341.93|4341.93|4341.93|0
1639409580000|2021-12-13 15:33:00|4341.78|4341.78|4341.37|4341.37|4341.78|4341.78|4341.22|4341.22|0
1639409590000|2021-12-13 15:33:10|4341.29|4341.29|4341.17|4341.17|4341.29|4341.29|4341.17|4341.17|0
1639409600000|2021-12-13 15:33:20|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|0
1639409610000|2021-12-13 15:33:30|4341.27|4341.27|4340.96|4340.96|4341.27|4341.27|4340.87|4340.87|0
1639409620000|2021-12-13 15:33:40|4341.11|4341.11|4341.11|4341.11|4341.11|4341.11|4340.96|4340.96|0
1639409630000|2021-12-13 15:33:50|4340.8|4340.8|4340.96|4340.96|4340.96|4340.96|4340.8|4340.8|0
1639409640000|2021-12-13 15:34:00|4341.07|4341.07|4341.13|4341.13|4341.13|4341.13|4341.07|4341.07|0
1639409650000|2021-12-13 15:34:10|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|0
1639409660000|2021-12-13 15:34:20|4340.76|4340.76|4340.45|4340.45|4340.76|4340.76|4340.45|4340.45|0
1639409670000|2021-12-13 15:34:30|4340.54|4340.54|4340.43|4340.43|4340.54|4340.54|4340.39|4340.39|0
1639409690000|2021-12-13 15:34:50|4340.52|4340.52|4340.98|4340.98|4340.98|4340.98|4340.52|4340.52|0
1639409700000|2021-12-13 15:35:00|4341.3|4341.3|4341.41|4341.41|4341.41|4341.41|4341.3|4341.3|0
1639409710000|2021-12-13 15:35:10|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|0
1639409720000|2021-12-13 15:35:20|4341.19|4341.19|4341.15|4341.15|4341.19|4341.19|4340.88|4340.88|0
1639409730000|2021-12-13 15:35:30|4341.14|4341.14|4340.96|4340.96|4341.14|4341.14|4340.96|4340.96|0
1639409750000|2021-12-13 15:35:50|4341.11|4341.11|4341.11|4341.11|4341.11|4341.11|4341.11|4341.11|0
1639409760000|2021-12-13 15:36:00|4340.8|4340.8|4340.86|4340.86|4341.2|4341.2|4340.77|4340.77|0
1639409770000|2021-12-13 15:36:10|4341.17|4341.17|4342.16|4342.16|4342.31|4342.31|4341.17|4341.17|0
1639409780000|2021-12-13 15:36:20|4342.1|4342.1|4342.76|4342.76|4343.16|4343.16|4342.1|4342.1|0
1639409790000|2021-12-13 15:36:30|4342.61|4342.61|4342.76|4342.76|4342.76|4342.76|4342.61|4342.61|0
1639409800000|2021-12-13 15:36:40|4342.8|4342.8|4343.26|4343.26|4343.26|4343.26|4342.8|4342.8|0
1639409810000|2021-12-13 15:36:50|4342.95|4342.95|4342.83|4342.83|4342.95|4342.95|4342.83|4342.83|0
1639409820000|2021-12-13 15:37:00|4342.68|4342.68|4342.77|4342.77|4342.77|4342.77|4342.68|4342.68|0
1639409830000|2021-12-13 15:37:10|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|0
1639409840000|2021-12-13 15:37:20|4343.39|4343.39|4343.71|4343.71|4343.71|4343.71|4343.39|4343.39|0
1639409870000|2021-12-13 15:37:50|4343.8|4343.8|4344|4344|4344|4344|4343.8|4343.8|0
1639409890000|2021-12-13 15:38:10|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|0
1639409910000|2021-12-13 15:38:30|4344.78|4344.78|4345.09|4345.09|4345.09|4345.09|4344.78|4344.78|0
1639409920000|2021-12-13 15:38:40|4344.78|4344.78|4345.89|4345.89|4345.89|4345.89|4344.78|4344.78|0
1639409930000|2021-12-13 15:38:50|4346.21|4346.21|4346.74|4346.74|4347.1|4347.1|4346.16|4346.16|0
1639409940000|2021-12-13 15:39:00|4346.58|4346.58|4345.65|4345.65|4346.58|4346.58|4345.65|4345.65|0
1639409960000|2021-12-13 15:39:20|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|0
1639409970000|2021-12-13 15:39:30|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|0
1639409990000|2021-12-13 15:39:50|4344.86|4344.86|4345.3|4345.3|4345.3|4345.3|4344.68|4344.68|0
1639410000000|2021-12-13 15:40:00|4345.93|4345.93|4346.59|4346.59|4347.17|4347.17|4345.93|4345.93|0
1639410010000|2021-12-13 15:40:10|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|0
1639410020000|2021-12-13 15:40:20|4346.8|4346.8|4347.05|4347.05|4347.05|4347.05|4346.8|4346.8|0
1639410050000|2021-12-13 15:40:50|4347.14|4347.14|4347.2|4347.2|4347.2|4347.2|4347.14|4347.14|0
1639410060000|2021-12-13 15:41:00|4347.16|4347.16|4346.53|4346.53|4347.16|4347.16|4346.53|4346.53|0
1639410070000|2021-12-13 15:41:10|4346.57|4346.57|4346.57|4346.57|4346.57|4346.57|4346.57|4346.57|0
1639410080000|2021-12-13 15:41:20|4346.48|4346.48|4346.63|4346.63|4346.63|4346.63|4346.48|4346.48|0
1639410110000|2021-12-13 15:41:50|4347.1|4347.1|4347.08|4347.08|4347.1|4347.1|4347.08|4347.08|0
1639410120000|2021-12-13 15:42:00|4346.84|4346.84|4346.84|4346.84|4346.84|4346.84|4346.84|4346.84|0
1639410130000|2021-12-13 15:42:10|4346.99|4346.99|4348.08|4348.08|4348.08|4348.08|4346.99|4346.99|0
1639410140000|2021-12-13 15:42:20|4348.24|4348.24|4348.25|4348.25|4348.25|4348.25|4348.14|4348.14|0
1639410150000|2021-12-13 15:42:30|4348.29|4348.29|4347.84|4347.84|4348.29|4348.29|4347.84|4347.84|0
1639410160000|2021-12-13 15:42:40|4348.15|4348.15|4348.24|4348.24|4348.24|4348.24|4348.15|4348.15|0
1639410170000|2021-12-13 15:42:50|4348.21|4348.21|4348.24|4348.24|4348.24|4348.24|4348.21|4348.21|0
1639410180000|2021-12-13 15:43:00|4348.55|4348.55|4348.67|4348.67|4348.67|4348.67|4348.55|4348.55|0
1639410190000|2021-12-13 15:43:10|4348.76|4348.76|4349.17|4349.17|4349.17|4349.17|4348.7|4348.7|0
1639410200000|2021-12-13 15:43:20|4349.18|4349.18|4349.18|4349.18|4349.18|4349.18|4349.18|4349.18|0
1639410220000|2021-12-13 15:43:40|4349.49|4349.49|4349.8|4349.8|4349.8|4349.8|4349.49|4349.49|0
1639410230000|2021-12-13 15:43:50|4350.11|4350.11|4350.42|4350.42|4350.42|4350.42|4350.11|4350.11|0
1639410240000|2021-12-13 15:44:00|4350.11|4350.11|4350.25|4350.25|4350.25|4350.25|4350.11|4350.11|0
1639410250000|2021-12-13 15:44:10|4350.2|4350.2|4349.91|4349.91|4350.22|4350.22|4349.91|4349.91|0
1639410260000|2021-12-13 15:44:20|4349.6|4349.6|4349.8|4349.8|4349.8|4349.8|4349.6|4349.6|0
1639410270000|2021-12-13 15:44:30|4349.49|4349.49|4349.58|4349.58|4349.58|4349.58|4349.49|4349.49|0
1639410280000|2021-12-13 15:44:40|4349.67|4349.67|4349.76|4349.76|4349.76|4349.76|4349.67|4349.67|0
1639410290000|2021-12-13 15:44:50|4349.81|4349.81|4349.77|4349.77|4349.81|4349.81|4349.77|4349.77|0
1639410300000|2021-12-13 15:45:00|4349.92|4349.92|4350.35|4350.35|4350.67|4350.67|4349.92|4349.92|0
1639410330000|2021-12-13 15:45:30|4350.45|4350.45|4350.45|4350.45|4350.45|4350.45|4350.45|4350.45|0
1639410350000|2021-12-13 15:45:50|4350.35|4350.35|4350.35|4350.35|4350.35|4350.35|4350.35|4350.35|0
1639410360000|2021-12-13 15:46:00|4350.41|4350.41|4350.25|4350.25|4350.57|4350.57|4349.94|4349.94|0
1639410370000|2021-12-13 15:46:10|4350.31|4350.31|4350.58|4350.58|4350.58|4350.58|4349.96|4349.96|0
1639410380000|2021-12-13 15:46:20|4350.68|4350.68|4350.9|4350.9|4351.21|4351.21|4350.58|4350.58|0
1639410390000|2021-12-13 15:46:30|4350.74|4350.74|4350.83|4350.83|4350.83|4350.83|4350.74|4350.74|0
1639410400000|2021-12-13 15:46:40|4351.46|4351.46|4351.77|4351.77|4351.77|4351.77|4351.46|4351.46|0
1639410410000|2021-12-13 15:46:50|4351.72|4351.72|4351.94|4351.94|4351.94|4351.94|4351.72|4351.72|0
1639410420000|2021-12-13 15:47:00|4352.25|4352.25|4352.56|4352.56|4352.56|4352.56|4352.25|4352.25|0
1639410430000|2021-12-13 15:47:10|4352.87|4352.87|4352.78|4352.78|4352.87|4352.87|4352.78|4352.78|0
1639410440000|2021-12-13 15:47:20|4352.93|4352.93|4352.59|4352.59|4352.99|4352.99|4352.59|4352.59|0
1639410450000|2021-12-13 15:47:30|4352.9|4352.9|4353.06|4353.06|4353.06|4353.06|4352.9|4352.9|0
1639410470000|2021-12-13 15:47:50|4353.37|4353.37|4353.83|4353.83|4353.83|4353.83|4353.37|4353.37|0
1639410480000|2021-12-13 15:48:00|4353.93|4353.93|4354.06|4354.06|4354.06|4354.06|4353.93|4353.93|0
1639410500000|2021-12-13 15:48:20|4354.37|4354.37|4354.64|4354.64|4354.64|4354.64|4354.33|4354.33|0
1639410510000|2021-12-13 15:48:30|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|0
1639410520000|2021-12-13 15:48:40|4355.11|4355.11|4355.42|4355.42|4355.42|4355.42|4355.11|4355.11|0
1639410530000|2021-12-13 15:48:50|4355.11|4355.11|4355.14|4355.14|4355.14|4355.14|4354.99|4354.99|0
1639410540000|2021-12-13 15:49:00|4355.09|4355.09|4355.22|4355.22|4355.22|4355.22|4355.09|4355.09|0
1639410550000|2021-12-13 15:49:10|4355.13|4355.13|4355.31|4355.31|4355.31|4355.31|4355.04|4355.04|0
1639410560000|2021-12-13 15:49:20|4355.4|4355.4|4356.27|4356.27|4356.27|4356.27|4355.4|4355.4|0
1639410570000|2021-12-13 15:49:30|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|0
1639410580000|2021-12-13 15:49:40|4355.49|4355.49|4355.34|4355.34|4355.49|4355.49|4355.34|4355.34|0
1639410590000|2021-12-13 15:49:50|4355.25|4355.25|4355.25|4355.25|4355.25|4355.25|4355.25|4355.25|0
1639410600000|2021-12-13 15:50:00|4355.5|4355.5|4355.81|4355.81|4355.81|4355.81|4355.5|4355.5|0
1639410610000|2021-12-13 15:50:10|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|0
1639410620000|2021-12-13 15:50:20|4356.06|4356.06|4356.02|4356.02|4356.06|4356.06|4355.98|4355.98|0
1639410630000|2021-12-13 15:50:30|4355.96|4355.96|4355.96|4355.96|4355.96|4355.96|4355.96|4355.96|0
1639410640000|2021-12-13 15:50:40|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|0
1639410650000|2021-12-13 15:50:50|4355.33|4355.33|4355.39|4355.39|4355.39|4355.39|4355.33|4355.33|0
1639410660000|2021-12-13 15:51:00|4355.33|4355.33|4355.27|4355.27|4355.33|4355.33|4355.18|4355.18|0
1639410680000|2021-12-13 15:51:20|4354.96|4354.96|4355.31|4355.31|4355.31|4355.31|4354.87|4354.87|0
1639410690000|2021-12-13 15:51:30|4355.62|4355.62|4355.93|4355.93|4355.93|4355.93|4355.62|4355.62|0
1639410710000|2021-12-13 15:51:50|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|0
1639410720000|2021-12-13 15:52:00|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|0
1639410730000|2021-12-13 15:52:10|4355.87|4355.87|4355.77|4355.77|4355.87|4355.87|4355.77|4355.77|0
1639410740000|2021-12-13 15:52:20|4355.87|4355.87|4355.87|4355.87|4355.87|4355.87|4355.87|4355.87|0
1639410750000|2021-12-13 15:52:30|4355.71|4355.71|4355.71|4355.71|4355.71|4355.71|4355.4|4355.4|0
1639410760000|2021-12-13 15:52:40|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|0
1639410770000|2021-12-13 15:52:50|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|0
1639410780000|2021-12-13 15:53:00|4355.25|4355.25|4355.25|4355.25|4355.25|4355.25|4355.25|4355.25|0
1639410790000|2021-12-13 15:53:10|4355.17|4355.17|4356.32|4356.32|4356.63|4356.63|4355.01|4355.01|0
1639410800000|2021-12-13 15:53:20|4356.23|4356.23|4355.92|4355.92|4356.23|4356.23|4355.92|4355.92|0
1639410810000|2021-12-13 15:53:30|4356.07|4356.07|4356.07|4356.07|4356.07|4356.07|4356.07|4356.07|0
1639410820000|2021-12-13 15:53:40|4356.11|4356.11|4357.89|4357.89|4357.89|4357.89|4356.11|4356.11|0
1639410840000|2021-12-13 15:54:00|4357.95|4357.95|4357.33|4357.33|4357.95|4357.95|4357.33|4357.33|0
1639410850000|2021-12-13 15:54:10|4357.24|4357.24|4357.19|4357.19|4357.24|4357.24|4357.19|4357.19|0
1639410860000|2021-12-13 15:54:20|4357.51|4357.51|4357.75|4357.75|4357.91|4357.91|4357.51|4357.51|0
1639410870000|2021-12-13 15:54:30|4357.79|4357.79|4358.11|4358.11|4358.11|4358.11|4357.79|4357.79|0
1639410880000|2021-12-13 15:54:40|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|0
1639410900000|2021-12-13 15:55:00|4358.57|4358.57|4358.63|4358.63|4358.73|4358.73|4358.57|4358.57|0
1639410910000|2021-12-13 15:55:10|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|0
1639410930000|2021-12-13 15:55:30|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|0
1639410940000|2021-12-13 15:55:40|4358.98|4358.98|4358.98|4358.98|4358.98|4358.98|4358.98|4358.98|0
1639410950000|2021-12-13 15:55:50|4358.89|4358.89|4358.89|4358.89|4358.89|4358.89|4358.89|4358.89|0
1639410960000|2021-12-13 15:56:00|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|0
1639410970000|2021-12-13 15:56:10|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|4358.82|4358.82|0
1639410980000|2021-12-13 15:56:20|4359.08|4359.08|4359.12|4359.12|4359.12|4359.12|4359.06|4359.06|0
1639411020000|2021-12-13 15:57:00|4359.16|4359.16|4359.2|4359.2|4359.2|4359.2|4359.16|4359.16|0
1639411040000|2021-12-13 15:57:20|4359.03|4359.03|4359.18|4359.18|4359.18|4359.18|4359.03|4359.03|0
1639411060000|2021-12-13 15:57:40|4359.8|4359.8|4360.43|4360.43|4360.43|4360.43|4359.8|4359.8|0
1639411070000|2021-12-13 15:57:50|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|0
1639411080000|2021-12-13 15:58:00|4360.45|4360.45|4360.76|4360.76|4360.76|4360.76|4360.45|4360.45|0
1639411090000|2021-12-13 15:58:10|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|0
1639411110000|2021-12-13 15:58:30|4360.55|4360.55|4360.51|4360.51|4360.55|4360.55|4360.51|4360.51|0
1639411130000|2021-12-13 15:58:50|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|0
1639411140000|2021-12-13 15:59:00|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|0
1639411150000|2021-12-13 15:59:10|4361.03|4361.03|4361.03|4361.03|4361.03|4361.03|4361.03|4361.03|0
1639411170000|2021-12-13 15:59:30|4361.09|4361.09|4360.84|4360.84|4361.15|4361.15|4360.84|4360.84|0
1639411180000|2021-12-13 15:59:40|4361.46|4361.46|4362.51|4362.51|4362.51|4362.51|4361.46|4361.46|0
1639411200000|2021-12-13 16:00:00|4362.36|4362.36|4362.05|4362.05|4362.36|4362.36|4362.05|4362.05|0
1639411210000|2021-12-13 16:00:10|4362.03|4362.03|4362.05|4362.05|4362.05|4362.05|4362.03|4362.03|0
1639411220000|2021-12-13 16:00:20|4361.74|4361.74|4361.68|4361.68|4361.74|4361.74|4361.58|4361.58|0
1639411230000|2021-12-13 16:00:30|4361.7|4361.7|4361.75|4361.75|4361.75|4361.75|4361.7|4361.7|0
1639411240000|2021-12-13 16:00:40|4361.44|4361.44|4361.75|4361.75|4361.75|4361.75|4361.44|4361.44|0
1639411250000|2021-12-13 16:00:50|4361.69|4361.69|4361.63|4361.63|4361.69|4361.69|4361.63|4361.63|0
1639411260000|2021-12-13 16:01:00|4361.54|4361.54|4361.47|4361.47|4361.54|4361.54|4361.38|4361.38|0
1639411270000|2021-12-13 16:01:10|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|0
1639411280000|2021-12-13 16:01:20|4361.88|4361.88|4362.03|4362.03|4362.03|4362.03|4361.88|4361.88|0
1639411290000|2021-12-13 16:01:30|4362.08|4362.08|4362.02|4362.02|4362.39|4362.39|4362.02|4362.02|0
1639411300000|2021-12-13 16:01:40|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|0
1639411310000|2021-12-13 16:01:50|4362.02|4362.02|4361.71|4361.71|4362.02|4362.02|4361.71|4361.71|0
1639411320000|2021-12-13 16:02:00|4362.02|4362.02|4362.02|4362.02|4362.02|4362.02|4362.02|4362.02|0
1639411330000|2021-12-13 16:02:10|4362.33|4362.33|4362.64|4362.64|4362.64|4362.64|4362.33|4362.33|0
1639411340000|2021-12-13 16:02:20|4362.67|4362.67|4362.48|4362.48|4362.67|4362.67|4362.48|4362.48|0
1639411350000|2021-12-13 16:02:30|4362.39|4362.39|4361.46|4361.46|4362.39|4362.39|4361.46|4361.46|0
1639411360000|2021-12-13 16:02:40|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|0
1639411370000|2021-12-13 16:02:50|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|0
1639411380000|2021-12-13 16:03:00|4361.65|4361.65|4361.34|4361.34|4361.65|4361.65|4361.34|4361.34|0
1639411390000|2021-12-13 16:03:10|4361.5|4361.5|4361.71|4361.71|4361.71|4361.71|4361.5|4361.5|0
1639411400000|2021-12-13 16:03:20|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|0
1639411410000|2021-12-13 16:03:30|4361.49|4361.49|4361.49|4361.49|4361.53|4361.53|4361.49|4361.49|0
1639411450000|2021-12-13 16:04:10|4361.53|4361.53|4362.09|4362.09|4362.09|4362.09|4361.53|4361.53|0
1639411460000|2021-12-13 16:04:20|4362.4|4362.4|4362.21|4362.21|4362.52|4362.52|4361.89|4361.89|0
1639411480000|2021-12-13 16:04:40|4362.36|4362.36|4362.67|4362.67|4362.67|4362.67|4362.36|4362.36|0
1639411500000|2021-12-13 16:05:00|4362.65|4362.65|4362.87|4362.87|4362.96|4362.96|4362.65|4362.65|0
1639411520000|2021-12-13 16:05:20|4362.68|4362.68|4362.72|4362.72|4362.77|4362.77|4362.68|4362.68|0
1639411530000|2021-12-13 16:05:30|4363.03|4363.03|4363.34|4363.34|4363.34|4363.34|4363.03|4363.03|0
1639411540000|2021-12-13 16:05:40|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|0
1639411550000|2021-12-13 16:05:50|4363.23|4363.23|4364.03|4364.03|4364.03|4364.03|4363.23|4363.23|0
1639411560000|2021-12-13 16:06:00|4364.34|4364.34|4364.74|4364.74|4364.74|4364.74|4364.34|4364.34|0
1639411570000|2021-12-13 16:06:10|4364.8|4364.8|4364.8|4364.8|4364.8|4364.8|4364.8|4364.8|0
1639411580000|2021-12-13 16:06:20|4364.62|4364.62|4364.71|4364.71|4364.71|4364.71|4364.62|4364.62|0
1639411600000|2021-12-13 16:06:40|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|0
1639411610000|2021-12-13 16:06:50|4364.68|4364.68|4364.83|4364.83|4364.83|4364.83|4364.68|4364.68|0
1639411630000|2021-12-13 16:07:10|4365.14|4365.14|4365.77|4365.77|4365.77|4365.77|4365.14|4365.14|0
1639411640000|2021-12-13 16:07:20|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|0
1639411650000|2021-12-13 16:07:30|4365.98|4365.98|4365.93|4365.93|4366.02|4366.02|4365.93|4365.93|0
1639411660000|2021-12-13 16:07:40|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|0
1639411670000|2021-12-13 16:07:50|4366.17|4366.17|4365.41|4365.41|4366.17|4366.17|4365.41|4365.41|0
1639411680000|2021-12-13 16:08:00|4365.25|4365.25|4364.78|4364.78|4365.41|4365.41|4364.78|4364.78|0
1639411690000|2021-12-13 16:08:10|4364.47|4364.47|4365.15|4365.15|4365.15|4365.15|4364.47|4364.47|0
1639411700000|2021-12-13 16:08:20|4364.99|4364.99|4364.35|4364.35|4364.99|4364.99|4364.35|4364.35|0
1639411710000|2021-12-13 16:08:30|4364.17|4364.17|4364.87|4364.87|4364.87|4364.87|4364.17|4364.17|0
1639411720000|2021-12-13 16:08:40|4364.83|4364.83|4364.79|4364.79|4364.83|4364.83|4364.79|4364.79|0
1639411730000|2021-12-13 16:08:50|4364.48|4364.48|4363.7|4363.7|4364.48|4364.48|4363.7|4363.7|0
1639411740000|2021-12-13 16:09:00|4363.61|4363.61|4363.98|4363.98|4363.98|4363.98|4363.51|4363.51|0
1639411780000|2021-12-13 16:09:40|4363.89|4363.89|4363.89|4363.89|4363.89|4363.89|4363.89|4363.89|0
1639411810000|2021-12-13 16:10:10|4364.19|4364.19|4363.88|4363.88|4364.19|4364.19|4363.88|4363.88|0
1639411820000|2021-12-13 16:10:20|4363.92|4363.92|4364.01|4364.01|4364.01|4364.01|4363.92|4363.92|0
1639411830000|2021-12-13 16:10:30|4363.96|4363.96|4364.19|4364.19|4364.19|4364.19|4363.96|4363.96|0
1639411840000|2021-12-13 16:10:40|4364.28|4364.28|4364.24|4364.24|4364.28|4364.28|4364.24|4364.24|0
1639411850000|2021-12-13 16:10:50|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|0
1639411860000|2021-12-13 16:11:00|4364.61|4364.61|4364.55|4364.55|4364.61|4364.61|4364.55|4364.55|0
1639411870000|2021-12-13 16:11:10|4364.24|4364.24|4363.71|4363.71|4364.24|4364.24|4363.62|4363.62|0
1639411880000|2021-12-13 16:11:20|4363.83|4363.83|4363.55|4363.55|4363.83|4363.83|4363.46|4363.46|0
1639411890000|2021-12-13 16:11:30|4363.36|4363.36|4363.46|4363.46|4363.46|4363.46|4363.14|4363.14|0
1639411910000|2021-12-13 16:11:50|4363.57|4363.57|4363.57|4363.57|4363.57|4363.57|4363.57|4363.57|0
1639411920000|2021-12-13 16:12:00|4363.48|4363.48|4363.17|4363.17|4363.57|4363.57|4363.17|4363.17|0
1639411930000|2021-12-13 16:12:10|4363.14|4363.14|4362.52|4362.52|4363.14|4363.14|4362.52|4362.52|0
1639411940000|2021-12-13 16:12:20|4362.83|4362.83|4362.98|4362.98|4362.98|4362.98|4362.83|4362.83|0
1639411960000|2021-12-13 16:12:40|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|0
1639411970000|2021-12-13 16:12:50|4363.32|4363.32|4363.63|4363.63|4363.63|4363.63|4363.32|4363.32|0
1639411980000|2021-12-13 16:13:00|4363.94|4363.94|4363.94|4363.94|4364|4364|4363.94|4363.94|0
1639411990000|2021-12-13 16:13:10|4363.63|4363.63|4363.34|4363.34|4363.63|4363.63|4363.34|4363.34|0
1639412000000|2021-12-13 16:13:20|4363.03|4363.03|4363.03|4363.03|4363.34|4363.34|4363.03|4363.03|0
1639412010000|2021-12-13 16:13:30|4363.49|4363.49|4363.18|4363.18|4363.49|4363.49|4363.18|4363.18|0
1639412020000|2021-12-13 16:13:40|4363.49|4363.49|4363.37|4363.37|4363.49|4363.49|4363.37|4363.37|0
1639412030000|2021-12-13 16:13:50|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|0
1639412040000|2021-12-13 16:14:00|4362.9|4362.9|4362.66|4362.66|4362.9|4362.9|4362.66|4362.66|0
1639412050000|2021-12-13 16:14:10|4362.68|4362.68|4362.53|4362.53|4362.68|4362.68|4362.53|4362.53|0
1639412060000|2021-12-13 16:14:20|4361.9|4361.9|4361.9|4361.9|4361.9|4361.9|4361.59|4361.59|0
1639412070000|2021-12-13 16:14:30|4361.59|4361.59|4362.22|4362.22|4362.22|4362.22|4361.59|4361.59|0
1639412080000|2021-12-13 16:14:40|4362.19|4362.19|4362.29|4362.29|4362.29|4362.29|4362.19|4362.19|0
1639412090000|2021-12-13 16:14:50|4361.97|4361.97|4361.99|4361.99|4362.01|4362.01|4361.97|4361.97|0
1639412100000|2021-12-13 16:15:00|4361.84|4361.84|4362.67|4362.67|4362.67|4362.67|4361.84|4361.84|0
1639412110000|2021-12-13 16:15:10|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|0
1639412120000|2021-12-13 16:15:20|4362.67|4362.67|4362.36|4362.36|4362.67|4362.67|4362.36|4362.36|0
1639412130000|2021-12-13 16:15:30|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|0
1639412140000|2021-12-13 16:15:40|4362.73|4362.73|4362.11|4362.11|4362.73|4362.73|4362.11|4362.11|0
1639412150000|2021-12-13 16:15:50|4361.95|4361.95|4362.11|4362.11|4362.11|4362.11|4361.95|4361.95|0
1639412160000|2021-12-13 16:16:00|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|0
1639412170000|2021-12-13 16:16:10|4361.48|4361.48|4361.48|4361.48|4361.48|4361.48|4361.48|4361.48|0
1639412180000|2021-12-13 16:16:20|4361.79|4361.79|4361.72|4361.72|4361.79|4361.79|4361.72|4361.72|0
1639412200000|2021-12-13 16:16:40|4362.03|4362.03|4362.19|4362.19|4362.19|4362.19|4361.57|4361.57|0
1639412210000|2021-12-13 16:16:50|4362.03|4362.03|4362.25|4362.25|4362.25|4362.25|4362.03|4362.03|0
1639412220000|2021-12-13 16:17:00|4362.19|4362.19|4362.01|4362.01|4362.19|4362.19|4362.01|4362.01|0
1639412230000|2021-12-13 16:17:10|4361.86|4361.86|4361.55|4361.55|4361.86|4361.86|4361.55|4361.55|0
1639412260000|2021-12-13 16:17:40|4361.87|4361.87|4362.43|4362.43|4362.49|4362.49|4361.87|4361.87|0
1639412270000|2021-12-13 16:17:50|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|4361.81|4361.81|0
1639412280000|2021-12-13 16:18:00|4362.28|4362.28|4362.9|4362.9|4362.9|4362.9|4362.28|4362.28|0
1639412290000|2021-12-13 16:18:10|4362.75|4362.75|4361.89|4361.89|4362.75|4362.75|4361.89|4361.89|0
1639412300000|2021-12-13 16:18:20|4361.94|4361.94|4361.92|4361.92|4361.94|4361.94|4361.92|4361.92|0
1639412320000|2021-12-13 16:18:40|4361.9|4361.9|4361.87|4361.87|4361.9|4361.9|4361.87|4361.87|0
1639412330000|2021-12-13 16:18:50|4362.18|4362.18|4362.97|4362.97|4363.27|4363.27|4362.18|4362.18|0
1639412350000|2021-12-13 16:19:10|4363.27|4363.27|4363.59|4363.59|4363.59|4363.59|4363.27|4363.27|0
1639412360000|2021-12-13 16:19:20|4363.56|4363.56|4363.78|4363.78|4363.78|4363.78|4363.56|4363.56|0
1639412370000|2021-12-13 16:19:30|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|4363.37|4363.37|0
1639412380000|2021-12-13 16:19:40|4363.64|4363.64|4363.55|4363.55|4363.64|4363.64|4363.55|4363.55|0
1639412390000|2021-12-13 16:19:50|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|4363.55|4363.55|0
1639412400000|2021-12-13 16:20:00|4364.01|4364.01|4364.05|4364.05|4364.11|4364.11|4364.01|4364.01|0
1639412410000|2021-12-13 16:20:10|4363.74|4363.74|4363.62|4363.62|4363.74|4363.74|4363.62|4363.62|0
1639412420000|2021-12-13 16:20:20|4363.56|4363.56|4363.94|4363.94|4363.94|4363.94|4363.56|4363.56|0
1639412430000|2021-12-13 16:20:30|4363.97|4363.97|4363.97|4363.97|4363.97|4363.97|4363.97|4363.97|0
1639412440000|2021-12-13 16:20:40|4363.91|4363.91|4363.77|4363.77|4364.06|4364.06|4363.75|4363.75|0
1639412450000|2021-12-13 16:20:50|4363.72|4363.72|4363.51|4363.51|4363.72|4363.72|4363.51|4363.51|0
1639412460000|2021-12-13 16:21:00|4363.62|4363.62|4363.31|4363.31|4363.62|4363.62|4363.31|4363.31|0
1639412470000|2021-12-13 16:21:10|4363.16|4363.16|4363.16|4363.16|4363.16|4363.16|4363.16|4363.16|0
1639412480000|2021-12-13 16:21:20|4363.22|4363.22|4363.13|4363.13|4363.22|4363.22|4363.13|4363.13|0
1639412490000|2021-12-13 16:21:30|4363.18|4363.18|4362.56|4362.56|4363.18|4363.18|4362.56|4362.56|0
1639412500000|2021-12-13 16:21:40|4362.87|4362.87|4363.08|4363.08|4363.08|4363.08|4362.87|4362.87|0
1639412510000|2021-12-13 16:21:50|4363.71|4363.71|4363.4|4363.4|4363.71|4363.71|4363.08|4363.08|0
1639412520000|2021-12-13 16:22:00|4363.34|4363.34|4363.74|4363.74|4363.9|4363.9|4363.34|4363.34|0
1639412530000|2021-12-13 16:22:10|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|0
1639412540000|2021-12-13 16:22:20|4363.37|4363.37|4363.31|4363.31|4363.37|4363.37|4363.31|4363.31|0
1639412550000|2021-12-13 16:22:30|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|0
1639412560000|2021-12-13 16:22:40|4363.56|4363.56|4363.78|4363.78|4363.87|4363.87|4363.56|4363.56|0
1639412570000|2021-12-13 16:22:50|4364.09|4364.09|4364.56|4364.56|4364.56|4364.56|4364.09|4364.09|0
1639412580000|2021-12-13 16:23:00|4364.87|4364.87|4364.53|4364.53|4364.87|4364.87|4364.53|4364.53|0
1639412590000|2021-12-13 16:23:10|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|0
1639412600000|2021-12-13 16:23:20|4364.74|4364.74|4364.72|4364.72|4364.74|4364.74|4364.72|4364.72|0
1639412610000|2021-12-13 16:23:30|4365.03|4365.03|4364.81|4364.81|4365.03|4365.03|4364.72|4364.72|0
1639412630000|2021-12-13 16:23:50|4365.12|4365.12|4365.22|4365.22|4365.22|4365.22|4365.12|4365.12|0
1639412640000|2021-12-13 16:24:00|4365.26|4365.26|4365.22|4365.22|4365.26|4365.26|4365.22|4365.22|0
1639412650000|2021-12-13 16:24:10|4365.19|4365.19|4365.62|4365.62|4365.62|4365.62|4365.19|4365.19|0
1639412660000|2021-12-13 16:24:20|4366.02|4366.02|4366.02|4366.02|4366.34|4366.34|4366.02|4366.02|0
1639412670000|2021-12-13 16:24:30|4366.12|4366.12|4366.14|4366.14|4366.14|4366.14|4366.12|4366.12|0
1639412680000|2021-12-13 16:24:40|4366.29|4366.29|4366.41|4366.41|4366.41|4366.41|4366.25|4366.25|0
1639412690000|2021-12-13 16:24:50|4366.56|4366.56|4366.56|4366.56|4366.71|4366.71|4366.56|4366.56|0
1639412700000|2021-12-13 16:25:00|4366.71|4366.71|4367.34|4367.34|4367.34|4367.34|4366.71|4366.71|0
1639412710000|2021-12-13 16:25:10|4367.38|4367.38|4367.79|4367.79|4367.79|4367.79|4367.38|4367.38|0
1639412730000|2021-12-13 16:25:30|4367.94|4367.94|4368.09|4368.09|4368.09|4368.09|4367.94|4367.94|0
1639412740000|2021-12-13 16:25:40|4368.4|4368.4|4368.68|4368.68|4368.68|4368.68|4368.4|4368.4|0
1639412750000|2021-12-13 16:25:50|4368.52|4368.52|4368.5|4368.5|4368.52|4368.52|4368.5|4368.5|0
1639412760000|2021-12-13 16:26:00|4368.59|4368.59|4367.85|4367.85|4368.9|4368.9|4367.85|4367.85|0
1639412770000|2021-12-13 16:26:10|4368.16|4368.16|4367.85|4367.85|4368.16|4368.16|4367.85|4367.85|0
1639412780000|2021-12-13 16:26:20|4367.86|4367.86|4368.21|4368.21|4368.21|4368.21|4367.86|4367.86|0
1639412790000|2021-12-13 16:26:30|4368.51|4368.51|4368.51|4368.51|4368.51|4368.51|4368.51|4368.51|0
1639412800000|2021-12-13 16:26:40|4368.2|4368.2|4368.05|4368.05|4368.2|4368.2|4368.05|4368.05|0
1639412810000|2021-12-13 16:26:50|4367.99|4367.99|4368.3|4368.3|4368.3|4368.3|4367.99|4367.99|0
1639412820000|2021-12-13 16:27:00|4368.14|4368.14|4368.61|4368.61|4368.76|4368.76|4368.14|4368.14|0
1639412830000|2021-12-13 16:27:10|4368.57|4368.57|4368.57|4368.57|4368.57|4368.57|4368.57|4368.57|0
1639412840000|2021-12-13 16:27:20|4368.41|4368.41|4368.57|4368.57|4368.57|4368.57|4368.41|4368.41|0
1639412850000|2021-12-13 16:27:30|4368.47|4368.47|4368.79|4368.79|4368.79|4368.79|4368.47|4368.47|0
1639412860000|2021-12-13 16:27:40|4368.47|4368.47|4368.94|4368.94|4368.94|4368.94|4368.47|4368.47|0
1639412870000|2021-12-13 16:27:50|4369.34|4369.34|4369.5|4369.5|4369.5|4369.5|4369.34|4369.34|0
1639412880000|2021-12-13 16:28:00|4369.19|4369.19|4368.72|4368.72|4369.19|4369.19|4368.69|4368.69|0
1639412890000|2021-12-13 16:28:10|4368.78|4368.78|4369.12|4369.12|4369.4|4369.4|4368.78|4368.78|0
1639412900000|2021-12-13 16:28:20|4369.16|4369.16|4369.22|4369.22|4369.22|4369.22|4369.16|4369.16|0
1639412910000|2021-12-13 16:28:30|4368.91|4368.91|4369.28|4369.28|4369.28|4369.28|4368.91|4368.91|0
1639412920000|2021-12-13 16:28:40|4369.3|4369.3|4369.21|4369.21|4369.48|4369.48|4369.17|4369.17|0
1639412930000|2021-12-13 16:28:50|4369.05|4369.05|4369.05|4369.05|4369.05|4369.05|4369.05|4369.05|0
1639412940000|2021-12-13 16:29:00|4369.21|4369.21|4368.6|4368.6|4369.36|4369.36|4368.6|4368.6|0
1639412950000|2021-12-13 16:29:10|4368.62|4368.62|4369.77|4369.77|4369.83|4369.83|4368.16|4368.16|0
1639412960000|2021-12-13 16:29:20|4369.46|4369.46|4370.08|4370.08|4370.08|4370.08|4369.46|4369.46|0
1639412970000|2021-12-13 16:29:30|4369.77|4369.77|4370.6|4370.6|4371.07|4371.07|4369.72|4369.72|0
1639412980000|2021-12-13 16:29:40|4370.66|4370.66|4370.06|4370.06|4370.66|4370.66|4370.06|4370.06|0
1639412990000|2021-12-13 16:29:50|4370.16|4370.16|4370.41|4370.41|4370.41|4370.41|4369.08|4369.08|0
1639469700000|2021-12-14 08:15:00|4392.84|4392.84|4392.19|4392.19|4392.84|4392.84|4391.82|4391.82|0
1639469720000|2021-12-14 08:15:20|4392.38|4392.38|4392.28|4392.28|4392.38|4392.38|4392.28|4392.28|0
1639469730000|2021-12-14 08:15:30|4392.41|4392.41|4392.53|4392.53|4392.53|4392.53|4392.41|4392.41|0
1639469740000|2021-12-14 08:15:40|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|0
1639469750000|2021-12-14 08:15:50|4391.99|4391.99|4390.87|4390.87|4391.99|4391.99|4390.87|4390.87|0
1639469770000|2021-12-14 08:16:10|4390.57|4390.57|4390.21|4390.21|4390.57|4390.57|4390.21|4390.21|0
1639469800000|2021-12-14 08:16:40|4390.52|4390.52|4390.06|4390.06|4390.52|4390.52|4390.06|4390.06|0
1639469810000|2021-12-14 08:16:50|4389.59|4389.59|4389.53|4389.53|4389.59|4389.59|4389.53|4389.53|0
1639469820000|2021-12-14 08:17:00|4389.71|4389.71|4389.49|4389.49|4389.71|4389.71|4389.35|4389.35|0
1639469830000|2021-12-14 08:17:10|4389.22|4389.22|4389.22|4389.22|4389.22|4389.22|4389.22|4389.22|0
1639469840000|2021-12-14 08:17:20|4389.26|4389.26|4389.12|4389.12|4389.27|4389.27|4388.96|4388.96|0
1639469850000|2021-12-14 08:17:30|4389|4389|4388.24|4388.24|4389.12|4389.12|4388.24|4388.24|0
1639469860000|2021-12-14 08:17:40|4388.34|4388.34|4388.43|4388.43|4388.43|4388.43|4388.34|4388.34|0
1639469870000|2021-12-14 08:17:50|4388.39|4388.39|4388.39|4388.39|4388.39|4388.39|4388.39|4388.39|0
1639469880000|2021-12-14 08:18:00|4387.45|4387.45|4387.45|4387.45|4387.45|4387.45|4387.26|4387.26|0
1639469890000|2021-12-14 08:18:10|4386.2|4386.2|4386.47|4386.47|4386.51|4386.51|4386.2|4386.2|0
1639469900000|2021-12-14 08:18:20|4386.62|4386.62|4386.31|4386.31|4386.62|4386.62|4386.31|4386.31|0
1639469910000|2021-12-14 08:18:30|4387.25|4387.25|4387.28|4387.28|4387.28|4387.28|4387.19|4387.19|0
1639469920000|2021-12-14 08:18:40|4387.41|4387.41|4387.22|4387.22|4387.41|4387.41|4387.22|4387.22|0
1639469930000|2021-12-14 08:18:50|4387.52|4387.52|4387.43|4387.43|4387.52|4387.52|4387.43|4387.43|0
1639469940000|2021-12-14 08:19:00|4385.1|4385.1|4386.05|4386.05|4386.05|4386.05|4385.1|4385.1|0
1639469980000|2021-12-14 08:19:40|4385.9|4385.9|4385.9|4385.9|4385.9|4385.9|4385.9|4385.9|0
1639470000000|2021-12-14 08:20:00|4385.8|4385.8|4385.53|4385.53|4385.8|4385.8|4385.53|4385.53|0
1639470010000|2021-12-14 08:20:10|4385.84|4385.84|4385.57|4385.57|4386.3|4386.3|4385.52|4385.52|0
1639470020000|2021-12-14 08:20:20|4385.81|4385.81|4386.95|4386.95|4386.95|4386.95|4385.46|4385.46|0
1639470030000|2021-12-14 08:20:30|4387.06|4387.06|4387.75|4387.75|4387.91|4387.91|4387.02|4387.02|0
1639470040000|2021-12-14 08:20:40|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|0
1639470050000|2021-12-14 08:20:50|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|0
1639470060000|2021-12-14 08:21:00|4387.18|4387.18|4388.12|4388.12|4388.12|4388.12|4387.18|4387.18|0
1639470080000|2021-12-14 08:21:20|4387.49|4387.49|4387.97|4387.97|4387.97|4387.97|4387.03|4387.03|0
1639470090000|2021-12-14 08:21:30|4388.01|4388.01|4387.66|4387.66|4388.01|4388.01|4387.66|4387.66|0
1639470100000|2021-12-14 08:21:40|4388.01|4388.01|4388.51|4388.51|4388.6|4388.6|4388.01|4388.01|0
1639470110000|2021-12-14 08:21:50|4388.62|4388.62|4388.55|4388.55|4388.62|4388.62|4388.55|4388.55|0
1639470120000|2021-12-14 08:22:00|4388.24|4388.24|4387.21|4387.21|4388.24|4388.24|4387.21|4387.21|0
1639470130000|2021-12-14 08:22:10|4386.75|4386.75|4386.94|4386.94|4386.94|4386.94|4386.75|4386.75|0
1639470140000|2021-12-14 08:22:20|4386.62|4386.62|4386.81|4386.81|4387.35|4387.35|4386.62|4386.62|0
1639470160000|2021-12-14 08:22:40|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|0
1639470170000|2021-12-14 08:22:50|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|0
1639470180000|2021-12-14 08:23:00|4386.72|4386.72|4386.01|4386.01|4387.34|4387.34|4385.77|4385.77|0
1639470190000|2021-12-14 08:23:10|4385.92|4385.92|4385.8|4385.8|4385.92|4385.92|4385.8|4385.8|0
1639470200000|2021-12-14 08:23:20|4385.69|4385.69|4386.93|4386.93|4386.93|4386.93|4385.69|4385.69|0
1639470210000|2021-12-14 08:23:30|4387.25|4387.25|4386.65|4386.65|4387.47|4387.47|4386.65|4386.65|0
1639470220000|2021-12-14 08:23:40|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|0
1639470230000|2021-12-14 08:23:50|4386.04|4386.04|4386.04|4386.04|4386.04|4386.04|4386.04|4386.04|0
1639470240000|2021-12-14 08:24:00|4386.13|4386.13|4386.32|4386.32|4386.32|4386.32|4386.13|4386.13|0
1639470260000|2021-12-14 08:24:20|4386.78|4386.78|4386.47|4386.47|4386.78|4386.78|4386.47|4386.47|0
1639470270000|2021-12-14 08:24:30|4385.85|4385.85|4386.2|4386.2|4386.2|4386.2|4385.85|4385.85|0
1639470280000|2021-12-14 08:24:40|4385.58|4385.58|4385.53|4385.53|4385.58|4385.58|4385.53|4385.53|0
1639470290000|2021-12-14 08:24:50|4385.16|4385.16|4384.99|4384.99|4385.29|4385.29|4384.99|4384.99|0
1639470300000|2021-12-14 08:25:00|4384.7|4384.7|4382.57|4382.57|4384.76|4384.76|4382.57|4382.57|0
1639470310000|2021-12-14 08:25:10|4382.25|4382.25|4382.79|4382.79|4382.88|4382.88|4382.25|4382.25|0
1639470320000|2021-12-14 08:25:20|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|0
1639470340000|2021-12-14 08:25:40|4382.19|4382.19|4382.72|4382.72|4382.72|4382.72|4382.19|4382.19|0
1639470350000|2021-12-14 08:25:50|4382.6|4382.6|4382.72|4382.72|4382.72|4382.72|4382.6|4382.6|0
1639470360000|2021-12-14 08:26:00|4382.87|4382.87|4382.13|4382.13|4382.87|4382.87|4382.13|4382.13|0
1639470370000|2021-12-14 08:26:10|4381.94|4381.94|4382.45|4382.45|4382.45|4382.45|4381.94|4381.94|0
1639470400000|2021-12-14 08:26:40|4382.6|4382.6|4382.51|4382.51|4382.6|4382.6|4382.29|4382.29|0
1639470410000|2021-12-14 08:26:50|4382.8|4382.8|4382.71|4382.71|4382.8|4382.8|4382.71|4382.71|0
1639470420000|2021-12-14 08:27:00|4382.08|4382.08|4381.46|4381.46|4382.08|4382.08|4381.46|4381.46|0
1639470430000|2021-12-14 08:27:10|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|0
1639470440000|2021-12-14 08:27:20|4380.95|4380.95|4380.95|4380.95|4380.95|4380.95|4380.95|4380.95|0
1639470450000|2021-12-14 08:27:30|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|0
1639470460000|2021-12-14 08:27:40|4380.42|4380.42|4379.16|4379.16|4380.42|4380.42|4379.16|4379.16|0
1639470470000|2021-12-14 08:27:50|4379.08|4379.08|4378.77|4378.77|4379.08|4379.08|4378.77|4378.77|0
1639470480000|2021-12-14 08:28:00|4379|4379|4377.63|4377.63|4379|4379|4377.63|4377.63|0
1639470490000|2021-12-14 08:28:10|4377.94|4377.94|4377.63|4377.63|4377.94|4377.94|4377.63|4377.63|0
1639470500000|2021-12-14 08:28:20|4378.25|4378.25|4378.66|4378.66|4378.66|4378.66|4378.25|4378.25|0
1639470510000|2021-12-14 08:28:30|4378.84|4378.84|4378.84|4378.84|4378.84|4378.84|4378.84|4378.84|0
1639470520000|2021-12-14 08:28:40|4378.94|4378.94|4378.61|4378.61|4378.94|4378.94|4378.61|4378.61|0
1639470530000|2021-12-14 08:28:50|4378.67|4378.67|4377.91|4377.91|4378.67|4378.67|4377.91|4377.91|0
1639470540000|2021-12-14 08:29:00|4377.72|4377.72|4377.72|4377.72|4377.72|4377.72|4377.72|4377.72|0
1639470550000|2021-12-14 08:29:10|4377.63|4377.63|4378.1|4378.1|4378.1|4378.1|4377.47|4377.47|0
1639470560000|2021-12-14 08:29:20|4377.73|4377.73|4376.82|4376.82|4377.73|4377.73|4376.64|4376.64|0
1639470570000|2021-12-14 08:29:30|4376.73|4376.73|4376.51|4376.51|4376.73|4376.73|4376.51|4376.51|0
1639470580000|2021-12-14 08:29:40|4376.19|4376.19|4376.46|4376.46|4376.51|4376.51|4376.19|4376.19|0
1639470590000|2021-12-14 08:29:50|4376.77|4376.77|4376.87|4376.87|4376.87|4376.87|4376.62|4376.62|0
1639470600000|2021-12-14 08:30:00|4377.51|4377.51|4377.51|4377.51|4377.51|4377.51|4377.51|4377.51|0
1639470610000|2021-12-14 08:30:10|4377.83|4377.83|4377.81|4377.81|4377.96|4377.96|4377.32|4377.32|0
1639470620000|2021-12-14 08:30:20|4377.62|4377.62|4377.68|4377.68|4377.83|4377.83|4377.48|4377.48|0
1639470630000|2021-12-14 08:30:30|4377.99|4377.99|4377.87|4377.87|4377.99|4377.99|4377.87|4377.87|0
1639470640000|2021-12-14 08:30:40|4378.06|4378.06|4378.24|4378.24|4378.6|4378.6|4378.06|4378.06|0
1639470650000|2021-12-14 08:30:50|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|0
1639470660000|2021-12-14 08:31:00|4378.09|4378.09|4378.24|4378.24|4378.24|4378.24|4378.09|4378.09|0
1639470670000|2021-12-14 08:31:10|4378.86|4378.86|4379.83|4379.83|4379.92|4379.92|4378.86|4378.86|0
1639470680000|2021-12-14 08:31:20|4380.45|4380.45|4379.98|4379.98|4380.88|4380.88|4379.98|4379.98|0
1639470690000|2021-12-14 08:31:30|4380.29|4380.29|4379.04|4379.04|4380.29|4380.29|4379.04|4379.04|0
1639470700000|2021-12-14 08:31:40|4379.2|4379.2|4379.29|4379.29|4379.29|4379.29|4379.2|4379.2|0
1639470720000|2021-12-14 08:32:00|4379.41|4379.41|4381.16|4381.16|4381.16|4381.16|4379.29|4379.29|0
1639470730000|2021-12-14 08:32:10|4381.62|4381.62|4380.85|4380.85|4381.62|4381.62|4380.84|4380.84|0
1639470740000|2021-12-14 08:32:20|4380.7|4380.7|4380.96|4380.96|4380.96|4380.96|4380.7|4380.7|0
1639470750000|2021-12-14 08:32:30|4381.15|4381.15|4381.15|4381.15|4381.15|4381.15|4381.15|4381.15|0
1639470760000|2021-12-14 08:32:40|4380.52|4380.52|4380.83|4380.83|4380.83|4380.83|4380.52|4380.52|0
1639470770000|2021-12-14 08:32:50|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|0
1639470780000|2021-12-14 08:33:00|4381.29|4381.29|4381.3|4381.3|4381.61|4381.61|4381.29|4381.29|0
1639470790000|2021-12-14 08:33:10|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|0
1639470800000|2021-12-14 08:33:20|4381.93|4381.93|4381.93|4381.93|4381.93|4381.93|4381.93|4381.93|0
1639470810000|2021-12-14 08:33:30|4381.61|4381.61|4382.2|4382.2|4382.2|4382.2|4381.61|4381.61|0
1639470820000|2021-12-14 08:33:40|4382.32|4382.32|4382.41|4382.41|4382.41|4382.41|4382.26|4382.26|0
1639470830000|2021-12-14 08:33:50|4382.46|4382.46|4385.13|4385.13|4385.13|4385.13|4382.46|4382.46|0
1639470840000|2021-12-14 08:34:00|4384.81|4384.81|4384.28|4384.28|4384.91|4384.91|4384.28|4384.28|0
1639470850000|2021-12-14 08:34:10|4384.13|4384.13|4383.98|4383.98|4384.13|4384.13|4383.98|4383.98|0
1639470860000|2021-12-14 08:34:20|4384.13|4384.13|4383.84|4383.84|4384.22|4384.22|4383.84|4383.84|0
1639470870000|2021-12-14 08:34:30|4384.15|4384.15|4384.14|4384.14|4384.15|4384.15|4384.14|4384.14|0
1639470880000|2021-12-14 08:34:40|4382.89|4382.89|4383.2|4383.2|4383.2|4383.2|4382.89|4382.89|0
1639470890000|2021-12-14 08:34:50|4383.29|4383.29|4383.29|4383.29|4383.29|4383.29|4383.29|4383.29|0
1639470900000|2021-12-14 08:35:00|4382.93|4382.93|4383.43|4383.43|4383.44|4383.44|4382.82|4382.82|0
1639470910000|2021-12-14 08:35:10|4383.47|4383.47|4383.47|4383.47|4383.47|4383.47|4383.47|4383.47|0
1639470920000|2021-12-14 08:35:20|4384.1|4384.1|4384.17|4384.17|4384.17|4384.17|4384.07|4384.07|0
1639470930000|2021-12-14 08:35:30|4384.36|4384.36|4384.05|4384.05|4384.36|4384.36|4384.05|4384.05|0
1639470940000|2021-12-14 08:35:40|4384.67|4384.67|4385.3|4385.3|4385.3|4385.3|4384.67|4384.67|0
1639470950000|2021-12-14 08:35:50|4385.21|4385.21|4383.8|4383.8|4385.21|4385.21|4383.8|4383.8|0
1639470960000|2021-12-14 08:36:00|4383.65|4383.65|4382.26|4382.26|4383.66|4383.66|4382.26|4382.26|0
1639470970000|2021-12-14 08:36:10|4382.16|4382.16|4382.12|4382.12|4382.16|4382.16|4382.12|4382.12|0
1639470980000|2021-12-14 08:36:20|4382.21|4382.21|4382.2|4382.2|4382.21|4382.21|4382.12|4382.12|0
1639470990000|2021-12-14 08:36:30|4382.28|4382.28|4382.11|4382.11|4382.28|4382.28|4381.99|4381.99|0
1639471010000|2021-12-14 08:36:50|4382.2|4382.2|4383.13|4383.13|4383.28|4383.28|4382.2|4382.2|0
1639471020000|2021-12-14 08:37:00|4382.98|4382.98|4383.24|4383.24|4383.24|4383.24|4382.98|4382.98|0
1639471030000|2021-12-14 08:37:10|4383.42|4383.42|4383.63|4383.63|4383.73|4383.73|4383.42|4383.42|0
1639471040000|2021-12-14 08:37:20|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|0
1639471050000|2021-12-14 08:37:30|4383.42|4383.42|4383.42|4383.42|4383.42|4383.42|4383.42|4383.42|0
1639471060000|2021-12-14 08:37:40|4383.73|4383.73|4384.51|4384.51|4384.51|4384.51|4383.73|4383.73|0
1639471070000|2021-12-14 08:37:50|4383.88|4383.88|4383.88|4383.88|4383.88|4383.88|4383.88|4383.88|0
1639471080000|2021-12-14 08:38:00|4383.92|4383.92|4384.19|4384.19|4384.54|4384.54|4383.92|4383.92|0
1639471100000|2021-12-14 08:38:20|4384.5|4384.5|4384.97|4384.97|4385.28|4385.28|4384.5|4384.5|0
1639471140000|2021-12-14 08:39:00|4385.01|4385.01|4384.91|4384.91|4385.01|4385.01|4384.6|4384.6|0
1639471150000|2021-12-14 08:39:10|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|0
1639471180000|2021-12-14 08:39:40|4385.38|4385.38|4385.38|4385.38|4385.38|4385.38|4385.38|4385.38|0
1639471190000|2021-12-14 08:39:50|4385.34|4385.34|4387.13|4387.13|4387.5|4387.5|4385.34|4385.34|0
1639471200000|2021-12-14 08:40:00|4387.3|4387.3|4387.1|4387.1|4387.46|4387.46|4386.99|4386.99|0
1639471210000|2021-12-14 08:40:10|4386.78|4386.78|4387.46|4387.46|4387.46|4387.46|4386.78|4386.78|0
1639471220000|2021-12-14 08:40:20|4387.62|4387.62|4388.24|4388.24|4388.24|4388.24|4387.62|4387.62|0
1639471240000|2021-12-14 08:40:40|4387.62|4387.62|4387.3|4387.3|4387.62|4387.62|4387.3|4387.3|0
1639471250000|2021-12-14 08:40:50|4387.15|4387.15|4387.59|4387.59|4387.59|4387.59|4386.84|4386.84|0
1639471260000|2021-12-14 08:41:00|4387.49|4387.49|4387.16|4387.16|4387.97|4387.97|4387.16|4387.16|0
1639471270000|2021-12-14 08:41:10|4387.34|4387.34|4387.85|4387.85|4387.96|4387.96|4387.34|4387.34|0
1639471280000|2021-12-14 08:41:20|4388.04|4388.04|4388.53|4388.53|4388.57|4388.57|4387.94|4387.94|0
1639471290000|2021-12-14 08:41:30|4388.44|4388.44|4388.67|4388.67|4388.67|4388.67|4388.36|4388.36|0
1639471300000|2021-12-14 08:41:40|4388.91|4388.91|4388.79|4388.79|4388.91|4388.91|4388.79|4388.79|0
1639471330000|2021-12-14 08:42:10|4389.1|4389.1|4389.82|4389.82|4389.82|4389.82|4389.1|4389.1|0
1639471340000|2021-12-14 08:42:20|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|0
1639471370000|2021-12-14 08:42:50|4389.47|4389.47|4389.75|4389.75|4389.75|4389.75|4389.47|4389.47|0
1639471380000|2021-12-14 08:43:00|4389.66|4389.66|4390.86|4390.86|4390.86|4390.86|4389.66|4389.66|0
1639471390000|2021-12-14 08:43:10|4390.76|4390.76|4391.05|4391.05|4391.29|4391.29|4390.76|4390.76|0
1639471400000|2021-12-14 08:43:20|4390.96|4390.96|4390.96|4390.96|4391.05|4391.05|4390.96|4390.96|0
1639471410000|2021-12-14 08:43:30|4391.27|4391.27|4391.29|4391.29|4391.29|4391.29|4390.82|4390.82|0
1639471420000|2021-12-14 08:43:40|4391.91|4391.91|4392.06|4392.06|4392.06|4392.06|4391.91|4391.91|0
1639471430000|2021-12-14 08:43:50|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|0
1639471440000|2021-12-14 08:44:00|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|0
1639471450000|2021-12-14 08:44:10|4391.43|4391.43|4391.28|4391.28|4391.43|4391.43|4391.28|4391.28|0
1639471460000|2021-12-14 08:44:20|4390.81|4390.81|4390.72|4390.72|4390.81|4390.81|4390.72|4390.72|0
1639471470000|2021-12-14 08:44:30|4390.62|4390.62|4388.17|4388.17|4390.62|4390.62|4387.86|4387.86|0
1639471490000|2021-12-14 08:44:50|4387.71|4387.71|4387.71|4387.71|4387.71|4387.71|4387.71|4387.71|0
1639471500000|2021-12-14 08:45:00|4387.09|4387.09|4387.4|4387.4|4388.38|4388.38|4386.82|4386.82|0
1639471510000|2021-12-14 08:45:10|4387.29|4387.29|4387.38|4387.38|4387.38|4387.38|4387.29|4387.29|0
1639471520000|2021-12-14 08:45:20|4387.47|4387.47|4387.47|4387.47|4387.47|4387.47|4387.47|4387.47|0
1639471530000|2021-12-14 08:45:30|4387.32|4387.32|4387.78|4387.78|4387.78|4387.78|4387.32|4387.32|0
1639471540000|2021-12-14 08:45:40|4388.14|4388.14|4388.75|4388.75|4388.9|4388.9|4388.14|4388.14|0
1639471550000|2021-12-14 08:45:50|4388.9|4388.9|4388.9|4388.9|4388.9|4388.9|4388.9|4388.9|0
1639471560000|2021-12-14 08:46:00|4388.92|4388.92|4388.46|4388.46|4388.92|4388.92|4388.46|4388.46|0
1639471580000|2021-12-14 08:46:20|4388.15|4388.15|4388.46|4388.46|4388.46|4388.46|4388.15|4388.15|0
1639471590000|2021-12-14 08:46:30|4388.16|4388.16|4387.56|4387.56|4388.16|4388.16|4387.56|4387.56|0
1639471600000|2021-12-14 08:46:40|4387.52|4387.52|4387.5|4387.5|4387.52|4387.52|4387.05|4387.05|0
1639471610000|2021-12-14 08:46:50|4387.56|4387.56|4387.19|4387.19|4387.56|4387.56|4386.79|4386.79|0
1639471620000|2021-12-14 08:47:00|4387.37|4387.37|4387.83|4387.83|4387.83|4387.83|4387.37|4387.37|0
1639471630000|2021-12-14 08:47:10|4387.88|4387.88|4387.56|4387.56|4387.97|4387.97|4387.56|4387.56|0
1639471640000|2021-12-14 08:47:20|4387.88|4387.88|4387.81|4387.81|4388|4388|4387.81|4387.81|0
1639471660000|2021-12-14 08:47:40|4387.66|4387.66|4387.29|4387.29|4387.66|4387.66|4387.29|4387.29|0
1639471670000|2021-12-14 08:47:50|4386.66|4386.66|4386.98|4386.98|4386.98|4386.98|4386.66|4386.66|0
1639471680000|2021-12-14 08:48:00|4386.52|4386.52|4386.39|4386.39|4386.52|4386.52|4386.2|4386.2|0
1639471690000|2021-12-14 08:48:10|4386.69|4386.69|4387.12|4387.12|4387.32|4387.32|4386.69|4386.69|0
1639471700000|2021-12-14 08:48:20|4386.97|4386.97|4387.03|4387.03|4387.09|4387.09|4386.91|4386.91|0
1639471740000|2021-12-14 08:49:00|4387.22|4387.22|4387.24|4387.24|4387.24|4387.24|4387.06|4387.06|0
1639471750000|2021-12-14 08:49:10|4387.36|4387.36|4386.42|4386.42|4387.36|4387.36|4386.42|4386.42|0
1639471760000|2021-12-14 08:49:20|4386.37|4386.37|4386.13|4386.13|4386.37|4386.37|4386.13|4386.13|0
1639471770000|2021-12-14 08:49:30|4385.51|4385.51|4386.13|4386.13|4386.13|4386.13|4385.51|4385.51|0
1639471780000|2021-12-14 08:49:40|4386.07|4386.07|4385.45|4385.45|4386.07|4386.07|4385.45|4385.45|0
1639471790000|2021-12-14 08:49:50|4385.13|4385.13|4385.6|4385.6|4385.6|4385.6|4385.13|4385.13|0
1639471800000|2021-12-14 08:50:00|4385.69|4385.69|4386.4|4386.4|4386.4|4386.4|4385.69|4385.69|0
1639471810000|2021-12-14 08:50:10|4386.55|4386.55|4386.46|4386.46|4386.55|4386.55|4386.31|4386.31|0
1639471820000|2021-12-14 08:50:20|4386.34|4386.34|4386.93|4386.93|4386.93|4386.93|4386.34|4386.34|0
1639471830000|2021-12-14 08:50:30|4387.02|4387.02|4386.7|4386.7|4387.12|4387.12|4386.7|4386.7|0
1639471840000|2021-12-14 08:50:40|4386.53|4386.53|4386.96|4386.96|4386.96|4386.96|4386.53|4386.53|0
1639471860000|2021-12-14 08:51:00|4387.27|4387.27|4387.18|4387.18|4387.27|4387.27|4386.87|4386.87|0
1639471870000|2021-12-14 08:51:10|4387.5|4387.5|4387.38|4387.38|4387.5|4387.5|4387.38|4387.38|0
1639471880000|2021-12-14 08:51:20|4387.47|4387.47|4388.09|4388.09|4388.09|4388.09|4387.47|4387.47|0
1639471890000|2021-12-14 08:51:30|4388.62|4388.62|4387.88|4387.88|4388.68|4388.68|4387.88|4387.88|0
1639471910000|2021-12-14 08:51:50|4388.06|4388.06|4387.18|4387.18|4388.06|4388.06|4387.12|4387.12|0
1639471920000|2021-12-14 08:52:00|4387.12|4387.12|4386.61|4386.61|4387.12|4387.12|4386.61|4386.61|0
1639471930000|2021-12-14 08:52:10|4386.55|4386.55|4386.49|4386.49|4386.55|4386.55|4386.49|4386.49|0
1639471950000|2021-12-14 08:52:30|4387.11|4387.11|4387.11|4387.11|4387.11|4387.11|4387.11|4387.11|0
1639471960000|2021-12-14 08:52:40|4387.3|4387.3|4387.35|4387.35|4387.59|4387.59|4387.3|4387.3|0
1639471970000|2021-12-14 08:52:50|4387.44|4387.44|4387.96|4387.96|4387.96|4387.96|4387.44|4387.44|0
1639471990000|2021-12-14 08:53:10|4388.26|4388.26|4388.41|4388.41|4388.41|4388.41|4388.26|4388.26|0
1639472000000|2021-12-14 08:53:20|4388.1|4388.1|4389.32|4389.32|4389.32|4389.32|4388.1|4388.1|0
1639472010000|2021-12-14 08:53:30|4389.67|4389.67|4389.79|4389.79|4389.79|4389.79|4389.5|4389.5|0
1639472020000|2021-12-14 08:53:40|4390.08|4390.08|4389.89|4389.89|4390.14|4390.14|4389.52|4389.52|0
1639472030000|2021-12-14 08:53:50|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|0
1639472040000|2021-12-14 08:54:00|4389.73|4389.73|4389.61|4389.61|4389.92|4389.92|4389.61|4389.61|0
1639472050000|2021-12-14 08:54:10|4388.99|4388.99|4387.77|4387.77|4388.99|4388.99|4387.42|4387.42|0
1639472060000|2021-12-14 08:54:20|4387.48|4387.48|4388.85|4388.85|4388.85|4388.85|4387.48|4387.48|0
1639472070000|2021-12-14 08:54:30|4389.2|4389.2|4388.57|4388.57|4389.62|4389.62|4388.57|4388.57|0
1639472080000|2021-12-14 08:54:40|4388.69|4388.69|4388.4|4388.4|4388.99|4388.99|4388.4|4388.4|0
1639472090000|2021-12-14 08:54:50|4388.71|4388.71|4388.36|4388.36|4388.71|4388.71|4388.36|4388.36|0
1639472100000|2021-12-14 08:55:00|4387.42|4387.42|4387.36|4387.36|4387.73|4387.73|4387.17|4387.17|0
1639472110000|2021-12-14 08:55:10|4387.59|4387.59|4388.05|4388.05|4388.05|4388.05|4387.59|4387.59|0
1639472120000|2021-12-14 08:55:20|4387.74|4387.74|4386.96|4386.96|4387.74|4387.74|4386.81|4386.81|0
1639472130000|2021-12-14 08:55:30|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|0
1639472140000|2021-12-14 08:55:40|4386.35|4386.35|4386.69|4386.69|4386.69|4386.69|4386.31|4386.31|0
1639472150000|2021-12-14 08:55:50|4386.81|4386.81|4385.88|4385.88|4386.81|4386.81|4385.88|4385.88|0
1639472160000|2021-12-14 08:56:00|4385.65|4385.65|4385.59|4385.59|4385.65|4385.65|4385.53|4385.53|0
1639472170000|2021-12-14 08:56:10|4385.55|4385.55|4385.5|4385.5|4385.55|4385.55|4385.5|4385.5|0
1639472180000|2021-12-14 08:56:20|4384.57|4384.57|4384.57|4384.57|4384.57|4384.57|4384.57|4384.57|0
1639472190000|2021-12-14 08:56:30|4384.8|4384.8|4384.72|4384.72|4385.43|4385.43|4384.5|4384.5|0
1639472200000|2021-12-14 08:56:40|4384.1|4384.1|4384.1|4384.1|4384.1|4384.1|4384.1|4384.1|0
1639472210000|2021-12-14 08:56:50|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|0
1639472220000|2021-12-14 08:57:00|4383.76|4383.76|4383.17|4383.17|4383.76|4383.76|4383.17|4383.17|0
1639472230000|2021-12-14 08:57:10|4382.17|4382.17|4381.95|4381.95|4382.23|4382.23|4381.95|4381.95|0
1639472240000|2021-12-14 08:57:20|4381.86|4381.86|4381.4|4381.4|4381.86|4381.86|4381.4|4381.4|0
1639472250000|2021-12-14 08:57:30|4381.08|4381.08|4381.08|4381.08|4381.08|4381.08|4380.77|4380.77|0
1639472260000|2021-12-14 08:57:40|4380.93|4380.93|4380.71|4380.71|4381.02|4381.02|4380.71|4380.71|0
1639472270000|2021-12-14 08:57:50|4381|4381|4382.03|4382.03|4382.03|4382.03|4380.69|4380.69|0
1639472280000|2021-12-14 08:58:00|4382.27|4382.27|4383.4|4383.4|4383.4|4383.4|4382.27|4382.27|0
1639472290000|2021-12-14 08:58:10|4383.56|4383.56|4383.62|4383.62|4383.77|4383.77|4383.56|4383.56|0
1639472300000|2021-12-14 08:58:20|4383.52|4383.52|4383.23|4383.23|4383.52|4383.52|4382.87|4382.87|0
1639472310000|2021-12-14 08:58:30|4383.28|4383.28|4383.28|4383.28|4383.28|4383.28|4383.28|4383.28|0
1639472330000|2021-12-14 08:58:50|4383.43|4383.43|4383.14|4383.14|4383.43|4383.43|4383.14|4383.14|0
1639472350000|2021-12-14 08:59:10|4382.51|4382.51|4382.51|4382.51|4382.51|4382.51|4382.51|4382.51|0
1639472360000|2021-12-14 08:59:20|4382.6|4382.6|4382.7|4382.7|4382.7|4382.7|4382.6|4382.6|0
1639472370000|2021-12-14 08:59:30|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|0
1639472380000|2021-12-14 08:59:40|4383.02|4383.02|4383.67|4383.67|4383.67|4383.67|4383.02|4383.02|0
1639472400000|2021-12-14 09:00:00|4383.08|4383.08|4382.73|4382.73|4383.26|4383.26|4382.73|4382.73|0
1639472410000|2021-12-14 09:00:10|4383.04|4383.04|4383.67|4383.67|4383.67|4383.67|4382.73|4382.73|0
1639472420000|2021-12-14 09:00:20|4383.82|4383.82|4383.81|4383.81|4383.99|4383.99|4383.81|4383.81|0
1639472430000|2021-12-14 09:00:30|4383.99|4383.99|4383.69|4383.69|4383.99|4383.99|4383.69|4383.69|0
1639472440000|2021-12-14 09:00:40|4383.38|4383.38|4383.38|4383.38|4383.69|4383.69|4383.07|4383.07|0
1639472450000|2021-12-14 09:00:50|4383.07|4383.07|4383.07|4383.07|4383.07|4383.07|4383.07|4383.07|0
1639472460000|2021-12-14 09:01:00|4383.38|4383.38|4384|4384|4384|4384|4383.38|4383.38|0
1639472490000|2021-12-14 09:01:30|4383.91|4383.91|4383.91|4383.91|4383.91|4383.91|4383.91|4383.91|0
1639472500000|2021-12-14 09:01:40|4383.83|4383.83|4383.83|4383.83|4383.83|4383.83|4383.83|4383.83|0
1639472510000|2021-12-14 09:01:50|4384|4384|4383.69|4383.69|4384|4384|4383.38|4383.38|0
1639472520000|2021-12-14 09:02:00|4383.38|4383.38|4382.97|4382.97|4383.44|4383.44|4382.97|4382.97|0
1639472530000|2021-12-14 09:02:10|4383.2|4383.2|4383.2|4383.2|4383.2|4383.2|4383.2|4383.2|0
1639472540000|2021-12-14 09:02:20|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|0
1639472550000|2021-12-14 09:02:30|4382.58|4382.58|4382.58|4382.58|4382.58|4382.58|4382.58|4382.58|0
1639472560000|2021-12-14 09:02:40|4382.05|4382.05|4382.54|4382.54|4382.54|4382.54|4382.05|4382.05|0
1639472570000|2021-12-14 09:02:50|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|0
1639472580000|2021-12-14 09:03:00|4382.57|4382.57|4382.75|4382.75|4382.75|4382.75|4382.57|4382.57|0
1639472590000|2021-12-14 09:03:10|4382.99|4382.99|4382.62|4382.62|4382.99|4382.99|4382.62|4382.62|0
1639472610000|2021-12-14 09:03:30|4382.5|4382.5|4382.77|4382.77|4382.96|4382.96|4382.5|4382.5|0
1639472620000|2021-12-14 09:03:40|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|0
1639472630000|2021-12-14 09:03:50|4383.28|4383.28|4383.28|4383.28|4383.28|4383.28|4383.28|4383.28|0
1639472650000|2021-12-14 09:04:10|4383.59|4383.59|4383.91|4383.91|4383.91|4383.91|4383.59|4383.59|0
1639472660000|2021-12-14 09:04:20|4384.22|4384.22|4384.59|4384.59|4384.59|4384.59|4384.22|4384.22|0
1639472670000|2021-12-14 09:04:30|4385|4385|4386.23|4386.23|4386.39|4386.39|4385|4385|0
1639472680000|2021-12-14 09:04:40|4386.87|4386.87|4386.99|4386.99|4386.99|4386.99|4386.87|4386.87|0
1639472700000|2021-12-14 09:05:00|4387.3|4387.3|4387.44|4387.44|4387.44|4387.44|4387.12|4387.12|0
1639472720000|2021-12-14 09:05:20|4387.28|4387.28|4387.65|4387.65|4387.65|4387.65|4387.28|4387.28|0
1639472730000|2021-12-14 09:05:30|4388.28|4388.28|4388.12|4388.12|4388.28|4388.28|4388.12|4388.12|0
1639472740000|2021-12-14 09:05:40|4388.28|4388.28|4388.28|4388.28|4388.28|4388.28|4388.28|4388.28|0
1639472760000|2021-12-14 09:06:00|4388.4|4388.4|4388.47|4388.47|4388.78|4388.78|4388.4|4388.4|0
1639472770000|2021-12-14 09:06:10|4388.53|4388.53|4387.83|4387.83|4388.53|4388.53|4387.52|4387.52|0
1639472780000|2021-12-14 09:06:20|4388.14|4388.14|4388.77|4388.77|4388.77|4388.77|4388.14|4388.14|0
1639472790000|2021-12-14 09:06:30|4388.62|4388.62|4388.3|4388.3|4388.62|4388.62|4388.3|4388.3|0
1639472810000|2021-12-14 09:06:50|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|0
1639472820000|2021-12-14 09:07:00|4387.06|4387.06|4387.37|4387.37|4387.37|4387.37|4387.06|4387.06|0
1639472830000|2021-12-14 09:07:10|4387.49|4387.49|4388.48|4388.48|4388.54|4388.54|4387.49|4387.49|0
1639472840000|2021-12-14 09:07:20|4388.18|4388.18|4389.24|4389.24|4389.24|4389.24|4388.01|4388.01|0
1639472850000|2021-12-14 09:07:30|4389.39|4389.39|4389.2|4389.2|4389.39|4389.39|4388.45|4388.45|0
1639472860000|2021-12-14 09:07:40|4389.51|4389.51|4389.51|4389.51|4389.51|4389.51|4389.51|4389.51|0
1639472880000|2021-12-14 09:08:00|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|0
1639472900000|2021-12-14 09:08:20|4389.51|4389.51|4388.76|4388.76|4389.53|4389.53|4388.76|4388.76|0
1639472910000|2021-12-14 09:08:30|4389.07|4389.07|4389.94|4389.94|4389.94|4389.94|4389.07|4389.07|0
1639472920000|2021-12-14 09:08:40|4390.25|4390.25|4389.9|4389.9|4390.91|4390.91|4389.9|4389.9|0
1639472930000|2021-12-14 09:08:50|4389.95|4389.95|4390.26|4390.26|4390.37|4390.37|4389.95|4389.95|0
1639472940000|2021-12-14 09:09:00|4390.17|4390.17|4388.99|4388.99|4390.17|4390.17|4388.99|4388.99|0
1639472950000|2021-12-14 09:09:10|4388.67|4388.67|4386.57|4386.57|4388.67|4388.67|4386.45|4386.45|0
1639472960000|2021-12-14 09:09:20|4387.04|4387.04|4387.22|4387.22|4387.28|4387.28|4387.04|4387.04|0
1639472970000|2021-12-14 09:09:30|4387.16|4387.16|4387.16|4387.16|4387.16|4387.16|4387.16|4387.16|0
1639472980000|2021-12-14 09:09:40|4387.45|4387.45|4387.39|4387.39|4387.81|4387.81|4387.28|4387.28|0
1639472990000|2021-12-14 09:09:50|4387.28|4387.28|4387.34|4387.34|4387.45|4387.45|4386.75|4386.75|0
1639473000000|2021-12-14 09:10:00|4387.17|4387.17|4387.81|4387.81|4387.87|4387.87|4387.17|4387.17|0
1639473010000|2021-12-14 09:10:10|4387.84|4387.84|4387.21|4387.21|4387.84|4387.84|4387.21|4387.21|0
1639473020000|2021-12-14 09:10:20|4387.45|4387.45|4387.98|4387.98|4388.63|4388.63|4387.45|4387.45|0
1639473030000|2021-12-14 09:10:30|4387.51|4387.51|4387.49|4387.49|4387.74|4387.74|4387.39|4387.39|0
1639473040000|2021-12-14 09:10:40|4387.34|4387.34|4387.57|4387.57|4387.63|4387.63|4387.34|4387.34|0
1639473050000|2021-12-14 09:10:50|4387.69|4387.69|4387.51|4387.51|4387.69|4387.69|4387.2|4387.2|0
1639473060000|2021-12-14 09:11:00|4387.63|4387.63|4387.12|4387.12|4387.63|4387.63|4387.12|4387.12|0
1639473070000|2021-12-14 09:11:10|4387.43|4387.43|4387.59|4387.59|4387.9|4387.9|4387.28|4387.28|0
1639473080000|2021-12-14 09:11:20|4387.35|4387.35|4387.3|4387.3|4387.77|4387.77|4387.3|4387.3|0
1639473090000|2021-12-14 09:11:30|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|0
1639473100000|2021-12-14 09:11:40|4387.78|4387.78|4387.94|4387.94|4387.94|4387.94|4387.73|4387.73|0
1639473120000|2021-12-14 09:12:00|4388.12|4388.12|4387.88|4387.88|4388.12|4388.12|4387.88|4387.88|0
1639473140000|2021-12-14 09:12:20|4387.93|4387.93|4387.77|4387.77|4387.93|4387.93|4387.77|4387.77|0
1639473150000|2021-12-14 09:12:30|4387.65|4387.65|4387.22|4387.22|4387.65|4387.65|4387.22|4387.22|0
1639473160000|2021-12-14 09:12:40|4386.63|4386.63|4386.32|4386.32|4386.63|4386.63|4386.01|4386.01|0
1639473170000|2021-12-14 09:12:50|4385.91|4385.91|4385.05|4385.05|4385.91|4385.91|4385.05|4385.05|0
1639473190000|2021-12-14 09:13:10|4385.36|4385.36|4384.89|4384.89|4385.36|4385.36|4384.77|4384.77|0
1639473210000|2021-12-14 09:13:30|4384.77|4384.77|4385.08|4385.08|4385.08|4385.08|4384.47|4384.47|0
1639473220000|2021-12-14 09:13:40|4385.03|4385.03|4385.12|4385.12|4385.12|4385.12|4385.03|4385.03|0
1639473230000|2021-12-14 09:13:50|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|0
1639473240000|2021-12-14 09:14:00|4385.72|4385.72|4385.43|4385.43|4385.72|4385.72|4385.43|4385.43|0
1639473250000|2021-12-14 09:14:10|4385.74|4385.74|4385.45|4385.45|4386.07|4386.07|4385.45|4385.45|0
1639473260000|2021-12-14 09:14:20|4385.68|4385.68|4385.68|4385.68|4385.68|4385.68|4385.68|4385.68|0
1639473270000|2021-12-14 09:14:30|4385.86|4385.86|4386.27|4386.27|4386.27|4386.27|4385.86|4385.86|0
1639473280000|2021-12-14 09:14:40|4385.96|4385.96|4386.6|4386.6|4386.6|4386.6|4385.66|4385.66|0
1639473300000|2021-12-14 09:15:00|4386.69|4386.69|4386.69|4386.69|4386.69|4386.69|4386.69|4386.69|0
1639473310000|2021-12-14 09:15:10|4386.08|4386.08|4386.04|4386.04|4386.08|4386.08|4386.04|4386.04|0
1639473320000|2021-12-14 09:15:20|4386.35|4386.35|4386.35|4386.35|4386.35|4386.35|4386.35|4386.35|0
1639473330000|2021-12-14 09:15:30|4386.41|4386.41|4386.41|4386.41|4386.41|4386.41|4386.41|4386.41|0
1639473340000|2021-12-14 09:15:40|4386.4|4386.4|4386.4|4386.4|4386.4|4386.4|4386.4|4386.4|0
1639473360000|2021-12-14 09:16:00|4386.76|4386.76|4386.35|4386.35|4386.76|4386.76|4386.35|4386.35|0
1639473370000|2021-12-14 09:16:10|4386.51|4386.51|4387.04|4387.04|4387.04|4387.04|4386.51|4386.51|0
1639473380000|2021-12-14 09:16:20|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|0
1639473390000|2021-12-14 09:16:30|4386.94|4386.94|4387.94|4387.94|4387.94|4387.94|4386.94|4386.94|0
1639473400000|2021-12-14 09:16:40|4387.82|4387.82|4387.57|4387.57|4387.82|4387.82|4387.33|4387.33|0
1639473410000|2021-12-14 09:16:50|4387.27|4387.27|4387.3|4387.3|4387.3|4387.3|4387.27|4387.27|0
1639473420000|2021-12-14 09:17:00|4387.01|4387.01|4386.83|4386.83|4387.01|4387.01|4386.71|4386.71|0
1639473440000|2021-12-14 09:17:20|4386.65|4386.65|4386.71|4386.71|4386.71|4386.71|4386.65|4386.65|0
1639473450000|2021-12-14 09:17:30|4386.95|4386.95|4386.51|4386.51|4386.95|4386.95|4386.49|4386.49|0
1639473470000|2021-12-14 09:17:50|4387.16|4387.16|4387.04|4387.04|4387.16|4387.16|4387.04|4387.04|0
1639473480000|2021-12-14 09:18:00|4386.98|4386.98|4387.16|4387.16|4387.28|4387.28|4386.92|4386.92|0
1639473490000|2021-12-14 09:18:10|4386.75|4386.75|4386.92|4386.92|4386.92|4386.92|4386.63|4386.63|0
1639473500000|2021-12-14 09:18:20|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|0
1639473510000|2021-12-14 09:18:30|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.47|4386.47|0
1639473520000|2021-12-14 09:18:40|4387.12|4387.12|4387.12|4387.12|4387.43|4387.43|4387.12|4387.12|0
1639473530000|2021-12-14 09:18:50|4386.81|4386.81|4386.63|4386.63|4386.81|4386.81|4386.63|4386.63|0
1639473540000|2021-12-14 09:19:00|4386.33|4386.33|4387.1|4387.1|4387.1|4387.1|4386.33|4386.33|0
1639473550000|2021-12-14 09:19:10|4386.48|4386.48|4387.01|4387.01|4387.01|4387.01|4386.48|4386.48|0
1639473570000|2021-12-14 09:19:30|4387.19|4387.19|4387.25|4387.25|4387.25|4387.25|4387.19|4387.19|0
1639473580000|2021-12-14 09:19:40|4387.13|4387.13|4387.25|4387.25|4387.25|4387.25|4387.13|4387.13|0
1639473590000|2021-12-14 09:19:50|4387.36|4387.36|4387.01|4387.01|4387.36|4387.36|4387.01|4387.01|0
1639473600000|2021-12-14 09:20:00|4386.86|4386.86|4386.86|4386.86|4386.86|4386.86|4386.86|4386.86|0
1639473610000|2021-12-14 09:20:10|4386.7|4386.7|4386.7|4386.7|4386.7|4386.7|4386.7|4386.7|0
1639473620000|2021-12-14 09:20:20|4386.62|4386.62|4386.66|4386.66|4386.66|4386.66|4386.62|4386.62|0
1639473630000|2021-12-14 09:20:30|4386.97|4386.97|4386.97|4386.97|4386.97|4386.97|4386.97|4386.97|0
1639473650000|2021-12-14 09:20:50|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|0
1639473660000|2021-12-14 09:21:00|4387.36|4387.36|4387.36|4387.36|4387.36|4387.36|4387.36|4387.36|0
1639473670000|2021-12-14 09:21:10|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|0
1639473680000|2021-12-14 09:21:20|4387.52|4387.52|4387.17|4387.17|4387.64|4387.64|4387.17|4387.17|0
1639473690000|2021-12-14 09:21:30|4386.99|4386.99|4387.9|4387.9|4387.9|4387.9|4386.99|4386.99|0
1639473720000|2021-12-14 09:22:00|4388.21|4388.21|4388.85|4388.85|4388.85|4388.85|4388.21|4388.21|0
1639473730000|2021-12-14 09:22:10|4389.15|4389.15|4389.39|4389.39|4389.39|4389.39|4389.15|4389.15|0
1639473760000|2021-12-14 09:22:40|4389.54|4389.54|4390.17|4390.17|4390.17|4390.17|4389.54|4389.54|0
1639473780000|2021-12-14 09:23:00|4390.81|4390.81|4390.99|4390.99|4390.99|4390.99|4390.81|4390.81|0
1639473790000|2021-12-14 09:23:10|4390.37|4390.37|4390.48|4390.48|4390.78|4390.78|4390.37|4390.37|0
1639473810000|2021-12-14 09:23:30|4390.72|4390.72|4391.84|4391.84|4391.84|4391.84|4390.72|4390.72|0
1639473820000|2021-12-14 09:23:40|4391.54|4391.54|4391.19|4391.19|4391.54|4391.54|4391.19|4391.19|0
1639473830000|2021-12-14 09:23:50|4391.13|4391.13|4391.64|4391.64|4391.87|4391.87|4391.13|4391.13|0
1639473840000|2021-12-14 09:24:00|4391.46|4391.46|4391.23|4391.23|4391.52|4391.52|4391.23|4391.23|0
1639473850000|2021-12-14 09:24:10|4391.65|4391.65|4392.13|4392.13|4392.13|4392.13|4391.59|4391.59|0
1639473860000|2021-12-14 09:24:20|4392.07|4392.07|4392.2|4392.2|4392.25|4392.25|4391.96|4391.96|0
1639473870000|2021-12-14 09:24:30|4392.56|4392.56|4392.87|4392.87|4392.87|4392.87|4392.56|4392.56|0
1639473880000|2021-12-14 09:24:40|4393.05|4393.05|4393.26|4393.26|4393.26|4393.26|4393.05|4393.05|0
1639473890000|2021-12-14 09:24:50|4393.11|4393.11|4392.74|4392.74|4393.11|4393.11|4392.43|4392.43|0
1639473900000|2021-12-14 09:25:00|4393.05|4393.05|4392.76|4392.76|4393.05|4393.05|4392.76|4392.76|0
1639473910000|2021-12-14 09:25:10|4392.64|4392.64|4392.29|4392.29|4392.64|4392.64|4392.29|4392.29|0
1639473930000|2021-12-14 09:25:30|4392.13|4392.13|4391.97|4391.97|4392.6|4392.6|4391.97|4391.97|0
1639473950000|2021-12-14 09:25:50|4392.07|4392.07|4392.29|4392.29|4392.29|4392.29|4391.97|4391.97|0
1639473970000|2021-12-14 09:26:10|4392.47|4392.47|4392.39|4392.39|4392.47|4392.47|4392.2|4392.2|0
1639473980000|2021-12-14 09:26:20|4392.7|4392.7|4392.83|4392.83|4393.01|4393.01|4392.7|4392.7|0
1639474000000|2021-12-14 09:26:40|4392.36|4392.36|4393.16|4393.16|4393.16|4393.16|4392.36|4392.36|0
1639474010000|2021-12-14 09:26:50|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|0
1639474020000|2021-12-14 09:27:00|4391.98|4391.98|4391.86|4391.86|4391.98|4391.98|4391.8|4391.8|0
1639474030000|2021-12-14 09:27:10|4392.15|4392.15|4392.04|4392.04|4392.27|4392.27|4392.04|4392.04|0
1639474040000|2021-12-14 09:27:20|4392.35|4392.35|4392.66|4392.66|4392.66|4392.66|4392.35|4392.35|0
1639474050000|2021-12-14 09:27:30|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|0
1639474060000|2021-12-14 09:27:40|4393.22|4393.22|4393.38|4393.38|4393.53|4393.53|4393.22|4393.22|0
1639474070000|2021-12-14 09:27:50|4393.61|4393.61|4393.38|4393.38|4393.61|4393.61|4393.38|4393.38|0
1639474080000|2021-12-14 09:28:00|4393.06|4393.06|4392.76|4392.76|4393.06|4393.06|4392.75|4392.75|0
1639474090000|2021-12-14 09:28:10|4392.65|4392.65|4392.32|4392.32|4392.65|4392.65|4392.32|4392.32|0
1639474100000|2021-12-14 09:28:20|4392.08|4392.08|4392.27|4392.27|4392.27|4392.27|4392.08|4392.08|0
1639474120000|2021-12-14 09:28:40|4392.21|4392.21|4392.21|4392.21|4392.21|4392.21|4392.21|4392.21|0
1639474130000|2021-12-14 09:28:50|4392.09|4392.09|4391.97|4391.97|4392.15|4392.15|4391.97|4391.97|0
1639474140000|2021-12-14 09:29:00|4392.03|4392.03|4391.94|4391.94|4392.03|4392.03|4391.88|4391.88|0
1639474150000|2021-12-14 09:29:10|4391.96|4391.96|4392.04|4392.04|4392.04|4392.04|4391.96|4391.96|0
1639474160000|2021-12-14 09:29:20|4392.09|4392.09|4392.4|4392.4|4392.4|4392.4|4392.09|4392.09|0
1639474170000|2021-12-14 09:29:30|4392.45|4392.45|4392.47|4392.47|4392.47|4392.47|4392.45|4392.45|0
1639474180000|2021-12-14 09:29:40|4392.5|4392.5|4392.46|4392.46|4392.5|4392.5|4392.41|4392.41|0
1639474190000|2021-12-14 09:29:50|4392.4|4392.4|4392.46|4392.46|4392.46|4392.46|4392.4|4392.4|0
1639474200000|2021-12-14 09:30:00|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|0
1639474210000|2021-12-14 09:30:10|4392.38|4392.38|4392.62|4392.62|4392.62|4392.62|4392.31|4392.31|0
1639474220000|2021-12-14 09:30:20|4392|4392|4391.68|4391.68|4392.43|4392.43|4391.68|4391.68|0
1639474230000|2021-12-14 09:30:30|4391.64|4391.64|4392.11|4392.11|4392.2|4392.2|4391.48|4391.48|0
1639474240000|2021-12-14 09:30:40|4392.42|4392.42|4392.39|4392.39|4392.42|4392.42|4392.39|4392.39|0
1639474260000|2021-12-14 09:31:00|4392.24|4392.24|4392.06|4392.06|4392.24|4392.24|4392.06|4392.06|0
1639474270000|2021-12-14 09:31:10|4391.95|4391.95|4391.47|4391.47|4392.24|4392.24|4391.47|4391.47|0
1639474280000|2021-12-14 09:31:20|4391.78|4391.78|4392.44|4392.44|4392.44|4392.44|4391.66|4391.66|0
1639474290000|2021-12-14 09:31:30|4392.67|4392.67|4392.79|4392.79|4392.79|4392.79|4392.67|4392.67|0
1639474310000|2021-12-14 09:31:50|4392.17|4392.17|4392.17|4392.17|4392.17|4392.17|4392.17|4392.17|0
1639474320000|2021-12-14 09:32:00|4392.52|4392.52|4391.56|4391.56|4392.52|4392.52|4391.56|4391.56|0
1639474330000|2021-12-14 09:32:10|4391.39|4391.39|4391.33|4391.33|4391.39|4391.39|4391.33|4391.33|0
1639474350000|2021-12-14 09:32:30|4390.7|4390.7|4390.7|4390.7|4390.7|4390.7|4390.7|4390.7|0
1639474360000|2021-12-14 09:32:40|4390.76|4390.76|4390.45|4390.45|4390.76|4390.76|4390.45|4390.45|0
1639474370000|2021-12-14 09:32:50|4390.76|4390.76|4391.38|4391.38|4391.38|4391.38|4390.76|4390.76|0
1639474380000|2021-12-14 09:33:00|4391.23|4391.23|4391.32|4391.32|4391.32|4391.32|4391.09|4391.09|0
1639474390000|2021-12-14 09:33:10|4391.44|4391.44|4391.35|4391.35|4391.44|4391.44|4391.35|4391.35|0
1639474400000|2021-12-14 09:33:20|4391.53|4391.53|4391.53|4391.53|4391.53|4391.53|4391.53|4391.53|0
1639474410000|2021-12-14 09:33:30|4391.45|4391.45|4391.45|4391.45|4391.45|4391.45|4391.45|4391.45|0
1639474420000|2021-12-14 09:33:40|4391.81|4391.81|4391.81|4391.81|4391.81|4391.81|4391.81|4391.81|0
1639474430000|2021-12-14 09:33:50|4392.12|4392.12|4392.12|4392.12|4392.12|4392.12|4392.12|4392.12|0
1639474440000|2021-12-14 09:34:00|4391.66|4391.66|4391.66|4391.66|4391.66|4391.66|4391.66|4391.66|0
1639474450000|2021-12-14 09:34:10|4391.95|4391.95|4392.26|4392.26|4392.26|4392.26|4391.95|4391.95|0
1639474460000|2021-12-14 09:34:20|4392.41|4392.41|4392.23|4392.23|4392.41|4392.41|4392.14|4392.14|0
1639474470000|2021-12-14 09:34:30|4392.29|4392.29|4391.78|4391.78|4392.29|4392.29|4391.66|4391.66|0
1639474480000|2021-12-14 09:34:40|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|0
1639474490000|2021-12-14 09:34:50|4392.19|4392.19|4392.5|4392.5|4392.5|4392.5|4392.19|4392.19|0
1639474500000|2021-12-14 09:35:00|4392.34|4392.34|4392.34|4392.34|4392.34|4392.34|4392.34|4392.34|0
1639474510000|2021-12-14 09:35:10|4392.04|4392.04|4391.92|4391.92|4392.04|4392.04|4391.92|4391.92|0
1639474520000|2021-12-14 09:35:20|4391.61|4391.61|4391.61|4391.61|4391.61|4391.61|4391.61|4391.61|0
1639474530000|2021-12-14 09:35:30|4391.55|4391.55|4391.61|4391.61|4391.78|4391.78|4391.55|4391.55|0
1639474540000|2021-12-14 09:35:40|4391.49|4391.49|4391.43|4391.43|4391.49|4391.49|4391.43|4391.43|0
1639474550000|2021-12-14 09:35:50|4391.48|4391.48|4391.36|4391.36|4391.54|4391.54|4391.3|4391.3|0
1639474560000|2021-12-14 09:36:00|4391.05|4391.05|4390.81|4390.81|4391.05|4391.05|4390.81|4390.81|0
1639474570000|2021-12-14 09:36:10|4390.97|4390.97|4391.19|4391.19|4391.19|4391.19|4390.97|4390.97|0
1639474580000|2021-12-14 09:36:20|4391.1|4391.1|4391.01|4391.01|4391.1|4391.1|4391.01|4391.01|0
1639474590000|2021-12-14 09:36:30|4390.69|4390.69|4390.02|4390.02|4390.69|4390.69|4390.02|4390.02|0
1639474600000|2021-12-14 09:36:40|4389.93|4389.93|4389.93|4389.93|4389.93|4389.93|4389.93|4389.93|0
1639474630000|2021-12-14 09:37:10|4390.08|4390.08|4389.77|4389.77|4390.08|4390.08|4389.77|4389.77|0
1639474640000|2021-12-14 09:37:20|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|0
1639474650000|2021-12-14 09:37:30|4390.45|4390.45|4390.61|4390.61|4390.77|4390.77|4390.45|4390.45|0
1639474660000|2021-12-14 09:37:40|4391.07|4391.07|4391.38|4391.38|4391.38|4391.38|4391.07|4391.07|0
1639474680000|2021-12-14 09:38:00|4391.56|4391.56|4391.48|4391.48|4391.56|4391.56|4391.38|4391.38|0
1639474690000|2021-12-14 09:38:10|4391.63|4391.63|4391.59|4391.59|4392.16|4392.16|4391.59|4391.59|0
1639474700000|2021-12-14 09:38:20|4391.44|4391.44|4391.42|4391.42|4391.47|4391.47|4391.42|4391.42|0
1639474710000|2021-12-14 09:38:30|4391.06|4391.06|4390.85|4390.85|4391.06|4391.06|4390.85|4390.85|0
1639474720000|2021-12-14 09:38:40|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|0
1639474730000|2021-12-14 09:38:50|4390.5|4390.5|4391.34|4391.34|4391.34|4391.34|4390.5|4390.5|0
1639474760000|2021-12-14 09:39:20|4391.33|4391.33|4391.34|4391.34|4391.34|4391.34|4391.33|4391.33|0
1639474770000|2021-12-14 09:39:30|4391.22|4391.22|4391.28|4391.28|4391.28|4391.28|4391.22|4391.22|0
1639474780000|2021-12-14 09:39:40|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|0
1639474790000|2021-12-14 09:39:50|4391.34|4391.34|4391.15|4391.15|4391.4|4391.4|4391.09|4391.09|0
1639474800000|2021-12-14 09:40:00|4391.09|4391.09|4391.06|4391.06|4391.09|4391.09|4391.06|4391.06|0
1639474820000|2021-12-14 09:40:20|4391.3|4391.3|4391.3|4391.3|4391.3|4391.3|4391.3|4391.3|0
1639474830000|2021-12-14 09:40:30|4391.15|4391.15|4390.99|4390.99|4391.15|4391.15|4390.99|4390.99|0
1639474840000|2021-12-14 09:40:40|4390.82|4390.82|4391.18|4391.18|4391.18|4391.18|4390.82|4390.82|0
1639474860000|2021-12-14 09:41:00|4391.08|4391.08|4391.23|4391.23|4391.23|4391.23|4391.05|4391.05|0
1639474880000|2021-12-14 09:41:20|4391.17|4391.17|4391.23|4391.23|4391.23|4391.23|4391.17|4391.17|0
1639474890000|2021-12-14 09:41:30|4391.32|4391.32|4391.94|4391.94|4391.94|4391.94|4391.23|4391.23|0
1639474900000|2021-12-14 09:41:40|4391.85|4391.85|4391.7|4391.7|4391.85|4391.85|4391.7|4391.7|0
1639474910000|2021-12-14 09:41:50|4392.11|4392.11|4392.29|4392.29|4392.34|4392.34|4392.11|4392.11|0
1639474920000|2021-12-14 09:42:00|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|0
1639474930000|2021-12-14 09:42:10|4391.53|4391.53|4392.02|4392.02|4392.02|4392.02|4391.53|4391.53|0
1639474960000|2021-12-14 09:42:40|4391.87|4391.87|4392.49|4392.49|4392.49|4392.49|4391.87|4391.87|0
1639474970000|2021-12-14 09:42:50|4392.4|4392.4|4392.49|4392.49|4392.49|4392.49|4392.4|4392.4|0
1639474980000|2021-12-14 09:43:00|4392.5|4392.5|4392.38|4392.38|4392.5|4392.5|4392.38|4392.38|0
1639474990000|2021-12-14 09:43:10|4392.19|4392.19|4392.29|4392.29|4392.29|4392.29|4392.19|4392.19|0
1639475030000|2021-12-14 09:43:50|4392.52|4392.52|4392.23|4392.23|4392.52|4392.52|4392.23|4392.23|0
1639475040000|2021-12-14 09:44:00|4392.34|4392.34|4392.24|4392.24|4392.34|4392.34|4392.24|4392.24|0
1639475050000|2021-12-14 09:44:10|4391.62|4391.62|4391.78|4391.78|4391.78|4391.78|4391.62|4391.62|0
1639475060000|2021-12-14 09:44:20|4391.15|4391.15|4391|4391|4391.15|4391.15|4391|4391|0
1639475070000|2021-12-14 09:44:30|4391.15|4391.15|4391.12|4391.12|4391.46|4391.46|4391.12|4391.12|0
1639475080000|2021-12-14 09:44:40|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|0
1639475090000|2021-12-14 09:44:50|4390.75|4390.75|4390.75|4390.75|4390.75|4390.75|4390.75|4390.75|0
1639475110000|2021-12-14 09:45:10|4390.81|4390.81|4390.75|4390.75|4390.99|4390.99|4390.75|4390.75|0
1639475120000|2021-12-14 09:45:20|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|0
1639475130000|2021-12-14 09:45:30|4390.93|4390.93|4390.93|4390.93|4390.93|4390.93|4390.93|4390.93|0
1639475140000|2021-12-14 09:45:40|4391.08|4391.08|4391.26|4391.26|4391.26|4391.26|4391.08|4391.08|0
1639475150000|2021-12-14 09:45:50|4391.21|4391.21|4391.37|4391.37|4391.37|4391.37|4391.21|4391.21|0
1639475170000|2021-12-14 09:46:10|4391.4|4391.4|4391.37|4391.37|4391.4|4391.4|4391.37|4391.37|0
1639475180000|2021-12-14 09:46:20|4391.47|4391.47|4391.58|4391.58|4391.58|4391.58|4391.47|4391.47|0
1639475190000|2021-12-14 09:46:30|4392.83|4392.83|4393.22|4393.22|4393.22|4393.22|4392.6|4392.6|0
1639475210000|2021-12-14 09:46:50|4393.1|4393.1|4393.1|4393.1|4393.1|4393.1|4393.1|4393.1|0
1639475220000|2021-12-14 09:47:00|4392.64|4392.64|4392.64|4392.64|4392.64|4392.64|4392.64|4392.64|0
1639475230000|2021-12-14 09:47:10|4392.74|4392.74|4392.83|4392.83|4392.83|4392.83|4392.74|4392.74|0
1639475250000|2021-12-14 09:47:30|4393.12|4393.12|4392.83|4392.83|4393.12|4393.12|4392.83|4392.83|0
1639475270000|2021-12-14 09:47:50|4392.68|4392.68|4392.36|4392.36|4392.68|4392.68|4392.36|4392.36|0
1639475300000|2021-12-14 09:48:20|4392.54|4392.54|4393.32|4393.32|4393.32|4393.32|4392.54|4392.54|0
1639475310000|2021-12-14 09:48:30|4393.63|4393.63|4393.63|4393.63|4393.63|4393.63|4393.63|4393.63|0
1639475320000|2021-12-14 09:48:40|4393.4|4393.4|4393.51|4393.51|4393.51|4393.51|4393.4|4393.4|0
1639475330000|2021-12-14 09:48:50|4393.67|4393.67|4393.67|4393.67|4393.67|4393.67|4393.67|4393.67|0
1639475350000|2021-12-14 09:49:10|4393.71|4393.71|4393.83|4393.83|4393.83|4393.83|4393.71|4393.71|0
1639475380000|2021-12-14 09:49:40|4393.78|4393.78|4393.75|4393.75|4393.81|4393.81|4393.63|4393.63|0
1639475400000|2021-12-14 09:50:00|4393.57|4393.57|4393.57|4393.57|4393.57|4393.57|4393.57|4393.57|0
1639475410000|2021-12-14 09:50:10|4393.88|4393.88|4394.49|4394.49|4394.49|4394.49|4393.71|4393.71|0
1639475420000|2021-12-14 09:50:20|4394.58|4394.58|4395.36|4395.36|4395.36|4395.36|4394.58|4394.58|0
1639475440000|2021-12-14 09:50:40|4395.67|4395.67|4395.67|4395.67|4395.98|4395.98|4395.04|4395.04|0
1639475450000|2021-12-14 09:50:50|4395.81|4395.81|4395.71|4395.71|4395.86|4395.86|4395.71|4395.71|0
1639475460000|2021-12-14 09:51:00|4395.39|4395.39|4394.68|4394.68|4395.39|4395.39|4394.46|4394.46|0
1639475470000|2021-12-14 09:51:10|4394.83|4394.83|4394.83|4394.83|4394.83|4394.83|4394.83|4394.83|0
1639475490000|2021-12-14 09:51:30|4394.68|4394.68|4394.13|4394.13|4394.68|4394.68|4394.13|4394.13|0
1639475500000|2021-12-14 09:51:40|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|0
1639475530000|2021-12-14 09:52:10|4393.64|4393.64|4393.58|4393.58|4393.64|4393.64|4393.58|4393.58|0
1639475540000|2021-12-14 09:52:20|4393.56|4393.56|4393.15|4393.15|4393.56|4393.56|4393.09|4393.09|0
1639475550000|2021-12-14 09:52:30|4393.06|4393.06|4392.76|4392.76|4393.06|4393.06|4392.7|4392.7|0
1639475560000|2021-12-14 09:52:40|4392.45|4392.45|4392.48|4392.48|4392.51|4392.51|4392.39|4392.39|0
1639475570000|2021-12-14 09:52:50|4391.86|4391.86|4391.16|4391.16|4391.86|4391.86|4390.92|4390.92|0
1639475580000|2021-12-14 09:53:00|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|0
1639475590000|2021-12-14 09:53:10|4390.92|4390.92|4391.11|4391.11|4391.11|4391.11|4390.92|4390.92|0
1639475620000|2021-12-14 09:53:40|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|0
1639475630000|2021-12-14 09:53:50|4391.88|4391.88|4392.12|4392.12|4392.12|4392.12|4391.88|4391.88|0
1639475650000|2021-12-14 09:54:10|4392.03|4392.03|4392.03|4392.03|4392.03|4392.03|4392.03|4392.03|0
1639475660000|2021-12-14 09:54:20|4391.72|4391.72|4391.16|4391.16|4391.72|4391.72|4391.16|4391.16|0
1639475670000|2021-12-14 09:54:30|4391.06|4391.06|4390.45|4390.45|4391.06|4391.06|4390.45|4390.45|0
1639475680000|2021-12-14 09:54:40|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|0
1639475690000|2021-12-14 09:54:50|4390.37|4390.37|4390.57|4390.57|4390.57|4390.57|4390.37|4390.37|0
1639475700000|2021-12-14 09:55:00|4390.26|4390.26|4390.34|4390.34|4390.5|4390.5|4390.26|4390.26|0
1639475710000|2021-12-14 09:55:10|4390.3|4390.3|4390.3|4390.3|4390.3|4390.3|4390.3|4390.3|0
1639475730000|2021-12-14 09:55:30|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|0
1639475740000|2021-12-14 09:55:40|4391.36|4391.36|4391.51|4391.51|4391.51|4391.51|4391.36|4391.36|0
1639475750000|2021-12-14 09:55:50|4391.39|4391.39|4391.08|4391.08|4391.39|4391.39|4391.08|4391.08|0
1639475760000|2021-12-14 09:56:00|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|0
1639475770000|2021-12-14 09:56:10|4390.83|4390.83|4390.47|4390.47|4390.83|4390.83|4390.47|4390.47|0
1639475780000|2021-12-14 09:56:20|4390.77|4390.77|4390.77|4390.77|4390.77|4390.77|4390.77|4390.77|0
1639475790000|2021-12-14 09:56:30|4390.89|4390.89|4390.89|4390.89|4390.89|4390.89|4390.89|4390.89|0
1639475810000|2021-12-14 09:56:50|4390.43|4390.43|4390.37|4390.37|4390.43|4390.43|4390.37|4390.37|0
1639475820000|2021-12-14 09:57:00|4390.48|4390.48|4389.98|4389.98|4390.48|4390.48|4389.98|4389.98|0
1639475830000|2021-12-14 09:57:10|4390.1|4390.1|4390|4390|4390.1|4390.1|4390|4390|0
1639475840000|2021-12-14 09:57:20|4390.63|4390.63|4390.91|4390.91|4390.94|4390.94|4390.63|4390.63|0
1639475850000|2021-12-14 09:57:30|4390.82|4390.82|4390.82|4390.82|4390.82|4390.82|4390.82|4390.82|0
1639475860000|2021-12-14 09:57:40|4391.11|4391.11|4391.11|4391.11|4391.11|4391.11|4391.11|4391.11|0
1639475870000|2021-12-14 09:57:50|4390.93|4390.93|4390.68|4390.68|4390.99|4390.99|4390.53|4390.53|0
1639475880000|2021-12-14 09:58:00|4390.62|4390.62|4390.62|4390.62|4390.62|4390.62|4390.62|4390.62|0
1639475900000|2021-12-14 09:58:20|4390.53|4390.53|4390.59|4390.59|4390.59|4390.59|4390.53|4390.53|0
1639475910000|2021-12-14 09:58:30|4390.53|4390.53|4390.22|4390.22|4390.53|4390.53|4390.22|4390.22|0
1639475920000|2021-12-14 09:58:40|4389.9|4389.9|4389.59|4389.59|4389.9|4389.9|4389.59|4389.59|0
1639475930000|2021-12-14 09:58:50|4389.53|4389.53|4389.53|4389.53|4389.53|4389.53|4389.53|4389.53|0
1639475940000|2021-12-14 09:59:00|4389.38|4389.38|4389.38|4389.38|4389.38|4389.38|4389.38|4389.38|0
1639475950000|2021-12-14 09:59:10|4389.69|4389.69|4390|4390|4390|4390|4389.69|4389.69|0
1639475960000|2021-12-14 09:59:20|4389.89|4389.89|4389.95|4389.95|4389.95|4389.95|4389.89|4389.89|0
1639475970000|2021-12-14 09:59:30|4389.67|4389.67|4390.55|4390.55|4390.99|4390.99|4389.67|4389.67|0
1639475980000|2021-12-14 09:59:40|4390.43|4390.43|4390.68|4390.68|4390.68|4390.68|4390.37|4390.37|0
1639475990000|2021-12-14 09:59:50|4390.99|4390.99|4390.99|4390.99|4390.99|4390.99|4390.99|4390.99|0
1639476000000|2021-12-14 10:00:00|4390.91|4390.91|4391.01|4391.01|4391.22|4391.22|4390.91|4390.91|0
1639476010000|2021-12-14 10:00:10|4390.92|4390.92|4390.75|4390.75|4390.92|4390.92|4390.75|4390.75|0
1639476020000|2021-12-14 10:00:20|4390.51|4390.51|4390.42|4390.42|4390.51|4390.51|4390.42|4390.42|0
1639476060000|2021-12-14 10:01:00|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|0
1639476070000|2021-12-14 10:01:10|4389.48|4389.48|4389.48|4389.48|4389.48|4389.48|4389.48|4389.48|0
1639476080000|2021-12-14 10:01:20|4389.44|4389.44|4389.5|4389.5|4389.5|4389.5|4389.27|4389.27|0
1639476090000|2021-12-14 10:01:30|4389.33|4389.33|4389.29|4389.29|4389.38|4389.38|4389.29|4389.29|0
1639476100000|2021-12-14 10:01:40|4389.36|4389.36|4389.33|4389.33|4389.48|4389.48|4389.33|4389.33|0
1639476110000|2021-12-14 10:01:50|4389.4|4389.4|4389.2|4389.2|4389.4|4389.4|4389.09|4389.09|0
1639476120000|2021-12-14 10:02:00|4389.03|4389.03|4389|4389|4389.12|4389.12|4389|4389|0
1639476130000|2021-12-14 10:02:10|4388.88|4388.88|4388.66|4388.66|4388.88|4388.88|4388.51|4388.51|0
1639476140000|2021-12-14 10:02:20|4388.57|4388.57|4388.53|4388.53|4388.69|4388.69|4388.53|4388.53|0
1639476150000|2021-12-14 10:02:30|4386.35|4386.35|4386.41|4386.41|4386.41|4386.41|4386.35|4386.35|0
1639476170000|2021-12-14 10:02:50|4386.25|4386.25|4385.94|4385.94|4386.25|4386.25|4385.94|4385.94|0
1639476180000|2021-12-14 10:03:00|4386.03|4386.03|4386.03|4386.03|4386.03|4386.03|4386.03|4386.03|0
1639476190000|2021-12-14 10:03:10|4386.45|4386.45|4386.14|4386.14|4386.45|4386.45|4386.14|4386.14|0
1639476210000|2021-12-14 10:03:30|4386.1|4386.1|4386.21|4386.21|4386.21|4386.21|4386.1|4386.1|0
1639476220000|2021-12-14 10:03:40|4386.37|4386.37|4386.52|4386.52|4386.52|4386.52|4386.37|4386.37|0
1639476230000|2021-12-14 10:03:50|4387.15|4387.15|4387.19|4387.19|4387.19|4387.19|4387.15|4387.15|0
1639476240000|2021-12-14 10:04:00|4387.01|4387.01|4387.28|4387.28|4387.28|4387.28|4387.01|4387.01|0
1639476270000|2021-12-14 10:04:30|4387.47|4387.47|4387.29|4387.29|4387.47|4387.47|4387.29|4387.29|0
1639476280000|2021-12-14 10:04:40|4387.44|4387.44|4387.27|4387.27|4387.44|4387.44|4387.27|4387.27|0
1639476290000|2021-12-14 10:04:50|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|0
1639476300000|2021-12-14 10:05:00|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|0
1639476320000|2021-12-14 10:05:20|4387.52|4387.52|4387.38|4387.38|4387.7|4387.7|4387.38|4387.38|0
1639476330000|2021-12-14 10:05:30|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|0
1639476340000|2021-12-14 10:05:40|4387.75|4387.75|4387.75|4387.75|4387.75|4387.75|4387.75|4387.75|0
1639476360000|2021-12-14 10:06:00|4387.66|4387.66|4387.7|4387.7|4387.83|4387.83|4387.66|4387.66|0
1639476370000|2021-12-14 10:06:10|4387.59|4387.59|4388.01|4388.01|4388.01|4388.01|4387.59|4387.59|0
1639476390000|2021-12-14 10:06:30|4387.86|4387.86|4388.17|4388.17|4388.17|4388.17|4387.86|4387.86|0
1639476410000|2021-12-14 10:06:50|4388.36|4388.36|4388.44|4388.44|4388.44|4388.44|4388.36|4388.36|0
1639476420000|2021-12-14 10:07:00|4388.9|4388.9|4390.79|4390.79|4390.79|4390.79|4388.9|4388.9|0
1639476430000|2021-12-14 10:07:10|4391.11|4391.11|4391.05|4391.05|4391.34|4391.34|4391.05|4391.05|0
1639476440000|2021-12-14 10:07:20|4391.36|4391.36|4391.36|4391.36|4391.36|4391.36|4391.36|4391.36|0
1639476450000|2021-12-14 10:07:30|4391.05|4391.05|4391.35|4391.35|4391.35|4391.35|4391.05|4391.05|0
1639476470000|2021-12-14 10:07:50|4391.81|4391.81|4391.81|4391.81|4391.81|4391.81|4391.81|4391.81|0
1639476480000|2021-12-14 10:08:00|4391.85|4391.85|4391.91|4391.91|4391.91|4391.91|4391.85|4391.85|0
1639476490000|2021-12-14 10:08:10|4392.07|4392.07|4392.22|4392.22|4392.37|4392.37|4392.07|4392.07|0
1639476500000|2021-12-14 10:08:20|4392.37|4392.37|4392.37|4392.37|4392.37|4392.37|4392.37|4392.37|0
1639476510000|2021-12-14 10:08:30|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|0
1639476520000|2021-12-14 10:08:40|4392.62|4392.62|4392.31|4392.31|4392.62|4392.62|4392.31|4392.31|0
1639476530000|2021-12-14 10:08:50|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|0
1639476540000|2021-12-14 10:09:00|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|0
1639476550000|2021-12-14 10:09:10|4392.77|4392.77|4392.71|4392.71|4392.77|4392.77|4392.71|4392.71|0
1639476560000|2021-12-14 10:09:20|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|0
1639476570000|2021-12-14 10:09:30|4392.39|4392.39|4392.39|4392.39|4392.39|4392.39|4392.39|4392.39|0
1639476580000|2021-12-14 10:09:40|4392.58|4392.58|4392.27|4392.27|4392.58|4392.58|4392.27|4392.27|0
1639476590000|2021-12-14 10:09:50|4392.33|4392.33|4392.13|4392.13|4392.33|4392.33|4392.13|4392.13|0
1639476600000|2021-12-14 10:10:00|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|0
1639476640000|2021-12-14 10:10:40|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|0
1639476660000|2021-12-14 10:11:00|4391.39|4391.39|4391.58|4391.58|4391.7|4391.7|4391.39|4391.39|0
1639476670000|2021-12-14 10:11:10|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|0
1639476690000|2021-12-14 10:11:30|4391.56|4391.56|4391.34|4391.34|4391.56|4391.56|4391.34|4391.34|0
1639476700000|2021-12-14 10:11:40|4391.02|4391.02|4390.42|4390.42|4391.65|4391.65|4390.42|4390.42|0
1639476720000|2021-12-14 10:12:00|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|4389.79|4389.79|0
1639476730000|2021-12-14 10:12:10|4390.26|4390.26|4390.26|4390.26|4390.26|4390.26|4390.26|4390.26|0
1639476740000|2021-12-14 10:12:20|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|0
1639476750000|2021-12-14 10:12:30|4390.34|4390.34|4390.34|4390.34|4390.34|4390.34|4390.34|4390.34|0
1639476760000|2021-12-14 10:12:40|4390.65|4390.65|4390.97|4390.97|4390.97|4390.97|4390.65|4390.65|0
1639476770000|2021-12-14 10:12:50|4391.03|4391.03|4391.03|4391.03|4391.03|4391.03|4391.03|4391.03|0
1639476780000|2021-12-14 10:13:00|4390.71|4390.71|4390.71|4390.71|4390.71|4390.71|4390.71|4390.71|0
1639476790000|2021-12-14 10:13:10|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|0
1639476830000|2021-12-14 10:13:50|4391.1|4391.1|4391.1|4391.1|4391.1|4391.1|4391.1|4391.1|0
1639476840000|2021-12-14 10:14:00|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|0
1639476850000|2021-12-14 10:14:10|4391.31|4391.31|4391.31|4391.31|4391.31|4391.31|4391.31|4391.31|0
1639476860000|2021-12-14 10:14:20|4391.63|4391.63|4391.31|4391.31|4391.93|4391.93|4391.31|4391.31|0
1639476880000|2021-12-14 10:14:40|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|0
1639476900000|2021-12-14 10:15:00|4391.56|4391.56|4391.75|4391.75|4391.75|4391.75|4391.56|4391.56|0
1639476910000|2021-12-14 10:15:10|4391.84|4391.84|4391.84|4391.84|4391.84|4391.84|4391.84|4391.84|0
1639476920000|2021-12-14 10:15:20|4391.92|4391.92|4392.17|4392.17|4392.55|4392.55|4391.92|4391.92|0
1639476930000|2021-12-14 10:15:30|4392.12|4392.12|4392.23|4392.23|4392.23|4392.23|4392.12|4392.12|0
1639476940000|2021-12-14 10:15:40|4391.93|4391.93|4391.5|4391.5|4391.93|4391.93|4391.5|4391.5|0
1639476960000|2021-12-14 10:16:00|4391.19|4391.19|4391.01|4391.01|4391.19|4391.19|4390.95|4390.95|0
1639476970000|2021-12-14 10:16:10|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|0
1639476980000|2021-12-14 10:16:20|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|0
1639476990000|2021-12-14 10:16:30|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|0
1639477000000|2021-12-14 10:16:40|4390.89|4390.89|4391.26|4391.26|4391.26|4391.26|4390.89|4390.89|0
1639477010000|2021-12-14 10:16:50|4390.96|4390.96|4390.96|4390.96|4390.96|4390.96|4390.96|4390.96|0
1639477020000|2021-12-14 10:17:00|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|0
1639477030000|2021-12-14 10:17:10|4391.11|4391.11|4391.67|4391.67|4391.67|4391.67|4391.05|4391.05|0
1639477040000|2021-12-14 10:17:20|4391.62|4391.62|4391.73|4391.73|4391.73|4391.73|4391.62|4391.62|0
1639477050000|2021-12-14 10:17:30|4392.04|4392.04|4392.04|4392.04|4392.04|4392.04|4392.04|4392.04|0
1639477060000|2021-12-14 10:17:40|4392.1|4392.1|4392.37|4392.37|4392.37|4392.37|4392.1|4392.1|0
1639477070000|2021-12-14 10:17:50|4392.24|4392.24|4392.1|4392.1|4392.24|4392.24|4392.1|4392.1|0
1639477090000|2021-12-14 10:18:10|4392.22|4392.22|4392.22|4392.22|4392.22|4392.22|4392.22|4392.22|0
1639477100000|2021-12-14 10:18:20|4391.6|4391.6|4391.38|4391.38|4391.6|4391.6|4391.38|4391.38|0
1639477110000|2021-12-14 10:18:30|4391.23|4391.23|4391.35|4391.35|4391.41|4391.41|4391.23|4391.23|0
1639477120000|2021-12-14 10:18:40|4391.29|4391.29|4391.29|4391.29|4391.29|4391.29|4391.29|4391.29|0
1639477130000|2021-12-14 10:18:50|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|0
1639477140000|2021-12-14 10:19:00|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|0
1639477150000|2021-12-14 10:19:10|4391.47|4391.47|4392.15|4392.15|4392.58|4392.58|4391.47|4391.47|0
1639477160000|2021-12-14 10:19:20|4392.77|4392.77|4392.77|4392.77|4392.77|4392.77|4392.77|4392.77|0
1639477180000|2021-12-14 10:19:40|4392.73|4392.73|4392.69|4392.69|4392.73|4392.73|4392.69|4392.69|0
1639477200000|2021-12-14 10:20:00|4393.17|4393.17|4393.76|4393.76|4393.88|4393.88|4393.12|4393.12|0
1639477210000|2021-12-14 10:20:10|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|0
1639477220000|2021-12-14 10:20:20|4393.44|4393.44|4393.35|4393.35|4393.44|4393.44|4393.35|4393.35|0
1639477230000|2021-12-14 10:20:30|4393.53|4393.53|4393.58|4393.58|4393.58|4393.58|4393.53|4393.53|0
1639477240000|2021-12-14 10:20:40|4393.64|4393.64|4393.55|4393.55|4393.64|4393.64|4393.55|4393.55|0
1639477250000|2021-12-14 10:20:50|4393.67|4393.67|4393.69|4393.69|4393.9|4393.9|4393.63|4393.63|0
1639477260000|2021-12-14 10:21:00|4393.85|4393.85|4393.42|4393.42|4393.85|4393.85|4393.42|4393.42|0
1639477270000|2021-12-14 10:21:10|4393.6|4393.6|4393.87|4393.87|4393.87|4393.87|4393.6|4393.6|0
1639477280000|2021-12-14 10:21:20|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|0
1639477300000|2021-12-14 10:21:40|4393.54|4393.54|4393.54|4393.54|4393.54|4393.54|4393.42|4393.42|0
1639477320000|2021-12-14 10:22:00|4393.6|4393.6|4393.6|4393.6|4393.6|4393.6|4393.6|4393.6|0
1639477330000|2021-12-14 10:22:10|4393.42|4393.42|4393.55|4393.55|4393.74|4393.74|4393.42|4393.42|0
1639477340000|2021-12-14 10:22:20|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|0
1639477350000|2021-12-14 10:22:30|4393.34|4393.34|4393.34|4393.34|4393.34|4393.34|4393.34|4393.34|0
1639477380000|2021-12-14 10:23:00|4393.19|4393.19|4393.24|4393.24|4393.24|4393.24|4392.78|4392.78|0
1639477390000|2021-12-14 10:23:10|4393.6|4393.6|4393.89|4393.89|4393.89|4393.89|4393.6|4393.6|0
1639477400000|2021-12-14 10:23:20|4393.88|4393.88|4393.26|4393.26|4393.94|4393.94|4393.26|4393.26|0
1639477410000|2021-12-14 10:23:30|4393.14|4393.14|4392.28|4392.28|4393.14|4393.14|4392.28|4392.28|0
1639477420000|2021-12-14 10:23:40|4391.82|4391.82|4392.13|4392.13|4392.13|4392.13|4391.82|4391.82|0
1639477430000|2021-12-14 10:23:50|4392.09|4392.09|4391.69|4391.69|4392.09|4392.09|4391.69|4391.69|0
1639477440000|2021-12-14 10:24:00|4391.8|4391.8|4391.96|4391.96|4391.96|4391.96|4391.8|4391.8|0
1639477450000|2021-12-14 10:24:10|4391.84|4391.84|4392.51|4392.51|4392.51|4392.51|4391.84|4391.84|0
1639477460000|2021-12-14 10:24:20|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|0
1639477470000|2021-12-14 10:24:30|4393.08|4393.08|4392.8|4392.8|4393.08|4393.08|4392.8|4392.8|0
1639477480000|2021-12-14 10:24:40|4392.49|4392.49|4392.43|4392.43|4392.49|4392.49|4392.43|4392.43|0
1639477490000|2021-12-14 10:24:50|4392.61|4392.61|4392.61|4392.61|4392.61|4392.61|4392.61|4392.61|0
1639477520000|2021-12-14 10:25:20|4392.63|4392.63|4392.58|4392.58|4392.63|4392.63|4392.58|4392.58|0
1639477550000|2021-12-14 10:25:50|4392.89|4392.89|4392.93|4392.93|4392.93|4392.93|4392.55|4392.55|0
1639477560000|2021-12-14 10:26:00|4393.05|4393.05|4393.21|4393.21|4393.21|4393.21|4392.99|4392.99|0
1639477570000|2021-12-14 10:26:10|4393.03|4393.03|4392.98|4392.98|4393.03|4393.03|4392.98|4392.98|0
1639477600000|2021-12-14 10:26:40|4392.04|4392.04|4392.04|4392.04|4392.04|4392.04|4391.73|4391.73|0
1639477610000|2021-12-14 10:26:50|4391.95|4391.95|4392.25|4392.25|4392.25|4392.25|4391.95|4391.95|0
1639477620000|2021-12-14 10:27:00|4392.14|4392.14|4391.92|4391.92|4392.14|4392.14|4391.92|4391.92|0
1639477630000|2021-12-14 10:27:10|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|0
1639477640000|2021-12-14 10:27:20|4391.75|4391.75|4391.75|4391.75|4391.75|4391.75|4391.75|4391.75|0
1639477660000|2021-12-14 10:27:40|4392.06|4392.06|4392.06|4392.06|4392.06|4392.06|4392.06|4392.06|0
1639477670000|2021-12-14 10:27:50|4392.35|4392.35|4392.35|4392.35|4392.35|4392.35|4392.35|4392.35|0
1639477690000|2021-12-14 10:28:10|4392.29|4392.29|4392.02|4392.02|4392.29|4392.29|4392.02|4392.02|0
1639477700000|2021-12-14 10:28:20|4391.84|4391.84|4391.83|4391.83|4391.84|4391.84|4391.83|4391.83|0
1639477730000|2021-12-14 10:28:50|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|0
1639477740000|2021-12-14 10:29:00|4391.46|4391.46|4391.28|4391.28|4391.46|4391.46|4391.28|4391.28|0
1639477750000|2021-12-14 10:29:10|4390.93|4390.93|4390.52|4390.52|4390.93|4390.93|4390.52|4390.52|0
1639477760000|2021-12-14 10:29:20|4389.89|4389.89|4389.89|4389.89|4389.89|4389.89|4389.89|4389.89|0
1639477770000|2021-12-14 10:29:30|4390.13|4390.13|4390.13|4390.13|4390.13|4390.13|4390.13|4390.13|0
1639477780000|2021-12-14 10:29:40|4389.85|4389.85|4390.14|4390.14|4390.14|4390.14|4389.72|4389.72|0
1639477790000|2021-12-14 10:29:50|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|0
1639477800000|2021-12-14 10:30:00|4390.15|4390.15|4390.21|4390.21|4390.21|4390.21|4390.15|4390.15|0
1639477810000|2021-12-14 10:30:10|4390.12|4390.12|4390.12|4390.12|4390.12|4390.12|4390.12|4390.12|0
1639477830000|2021-12-14 10:30:30|4390.3|4390.3|4390.43|4390.43|4390.47|4390.47|4390.3|4390.3|0
1639477840000|2021-12-14 10:30:40|4390.74|4390.74|4390.43|4390.43|4390.74|4390.74|4390.43|4390.43|0
1639477850000|2021-12-14 10:30:50|4390.66|4390.66|4390.35|4390.35|4390.66|4390.66|4390.35|4390.35|0
1639477860000|2021-12-14 10:31:00|4390.26|4390.26|4390.05|4390.05|4390.26|4390.26|4390.05|4390.05|0
1639477870000|2021-12-14 10:31:10|4390.01|4390.01|4389.89|4389.89|4390.13|4390.13|4389.89|4389.89|0
1639477880000|2021-12-14 10:31:20|4389.83|4389.83|4389.27|4389.27|4389.83|4389.83|4389.27|4389.27|0
1639477890000|2021-12-14 10:31:30|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|0
1639477900000|2021-12-14 10:31:40|4388.6|4388.6|4388.91|4388.91|4388.91|4388.91|4388.6|4388.6|0
1639477950000|2021-12-14 10:32:30|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|0
1639477960000|2021-12-14 10:32:40|4389.11|4389.11|4389.05|4389.05|4389.11|4389.11|4389.05|4389.05|0
1639477980000|2021-12-14 10:33:00|4388.74|4388.74|4388.43|4388.43|4388.74|4388.74|4388.43|4388.43|0
1639477990000|2021-12-14 10:33:10|4388.12|4388.12|4388.26|4388.26|4388.26|4388.26|4388.02|4388.02|0
1639478000000|2021-12-14 10:33:20|4388.3|4388.3|4388.28|4388.28|4388.3|4388.3|4387.99|4387.99|0
1639478010000|2021-12-14 10:33:30|4388.11|4388.11|4387.48|4387.48|4388.11|4388.11|4387.48|4387.48|0
1639478020000|2021-12-14 10:33:40|4387.42|4387.42|4387.16|4387.16|4387.42|4387.42|4387.16|4387.16|0
1639478030000|2021-12-14 10:33:50|4386.7|4386.7|4386.55|4386.55|4386.7|4386.7|4386.55|4386.55|0
1639478050000|2021-12-14 10:34:10|4386.24|4386.24|4386.24|4386.24|4386.24|4386.24|4386.24|4386.24|0
1639478080000|2021-12-14 10:34:40|4386.3|4386.3|4386.42|4386.42|4386.42|4386.42|4386.3|4386.3|0
1639478090000|2021-12-14 10:34:50|4387.04|4387.04|4387.05|4387.05|4387.11|4387.11|4386.86|4386.86|0
1639478100000|2021-12-14 10:35:00|4386.11|4386.11|4386.33|4386.33|4386.33|4386.33|4386.02|4386.02|0
1639478120000|2021-12-14 10:35:20|4386.14|4386.14|4386.23|4386.23|4386.23|4386.23|4386.14|4386.14|0
1639478130000|2021-12-14 10:35:30|4386.14|4386.14|4386.14|4386.14|4386.14|4386.14|4386.14|4386.14|0
1639478160000|2021-12-14 10:36:00|4386.33|4386.33|4386.17|4386.17|4386.33|4386.33|4386.08|4386.08|0
1639478170000|2021-12-14 10:36:10|4386.23|4386.23|4386.27|4386.27|4386.27|4386.27|4386.23|4386.23|0
1639478180000|2021-12-14 10:36:20|4386.21|4386.21|4386.45|4386.45|4386.45|4386.45|4386.21|4386.21|0
1639478190000|2021-12-14 10:36:30|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|0
1639478200000|2021-12-14 10:36:40|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|0
1639478210000|2021-12-14 10:36:50|4386.3|4386.3|4387.55|4387.55|4387.55|4387.55|4386.3|4386.3|0
1639478220000|2021-12-14 10:37:00|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|0
1639478230000|2021-12-14 10:37:10|4387.92|4387.92|4387.92|4387.92|4387.92|4387.92|4387.92|4387.92|0
1639478240000|2021-12-14 10:37:20|4388|4388|4387.69|4387.69|4388|4388|4387.69|4387.69|0
1639478250000|2021-12-14 10:37:30|4387.64|4387.64|4387.52|4387.52|4387.64|4387.64|4387.52|4387.52|0
1639478260000|2021-12-14 10:37:40|4387.21|4387.21|4387.48|4387.48|4387.48|4387.48|4387.17|4387.17|0
1639478270000|2021-12-14 10:37:50|4387.17|4387.17|4387.48|4387.48|4387.48|4387.48|4387.17|4387.17|0
1639478280000|2021-12-14 10:38:00|4387.3|4387.3|4386.87|4386.87|4387.3|4387.3|4386.87|4386.87|0
1639478300000|2021-12-14 10:38:20|4387.05|4387.05|4387.03|4387.03|4387.05|4387.05|4387.03|4387.03|0
1639478320000|2021-12-14 10:38:40|4387.19|4387.19|4387.19|4387.19|4387.19|4387.19|4387.19|4387.19|0
1639478330000|2021-12-14 10:38:50|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|0
1639478340000|2021-12-14 10:39:00|4387.56|4387.56|4387.87|4387.87|4387.87|4387.87|4387.56|4387.56|0
1639478360000|2021-12-14 10:39:20|4388.18|4388.18|4388.18|4388.18|4388.18|4388.18|4388.18|4388.18|0
1639478370000|2021-12-14 10:39:30|4388.3|4388.3|4388.3|4388.3|4388.3|4388.3|4388.3|4388.3|0
1639478380000|2021-12-14 10:39:40|4387.99|4387.99|4387.99|4387.99|4387.99|4387.99|4387.99|4387.99|0
1639478390000|2021-12-14 10:39:50|4387.9|4387.9|4387.8|4387.8|4387.9|4387.9|4387.8|4387.8|0
1639478410000|2021-12-14 10:40:10|4387.9|4387.9|4387.8|4387.8|4387.9|4387.9|4387.8|4387.8|0
1639478420000|2021-12-14 10:40:20|4387.34|4387.34|4387.97|4387.97|4387.97|4387.97|4387.34|4387.34|0
1639478440000|2021-12-14 10:40:40|4388.06|4388.06|4388.4|4388.4|4388.4|4388.4|4388|4388|0
1639478450000|2021-12-14 10:40:50|4388.48|4388.48|4388.57|4388.57|4388.57|4388.57|4388.48|4388.48|0
1639478500000|2021-12-14 10:41:40|4388.11|4388.11|4388.9|4388.9|4388.9|4388.9|4388.11|4388.11|0
1639478510000|2021-12-14 10:41:50|4389.14|4389.14|4388.59|4388.59|4389.14|4389.14|4388.59|4388.59|0
1639478520000|2021-12-14 10:42:00|4388.63|4388.63|4388.77|4388.77|4388.94|4388.94|4388.63|4388.63|0
1639478550000|2021-12-14 10:42:30|4388.58|4388.58|4388.54|4388.54|4388.58|4388.58|4388.54|4388.54|0
1639478560000|2021-12-14 10:42:40|4388.42|4388.42|4388.88|4388.88|4388.88|4388.88|4388.42|4388.42|0
1639478570000|2021-12-14 10:42:50|4389|4389|4389.06|4389.06|4389.06|4389.06|4389|4389|0
1639478600000|2021-12-14 10:43:20|4389.68|4389.68|4389.68|4389.68|4389.68|4389.68|4389.68|4389.68|0
1639478630000|2021-12-14 10:43:50|4389.74|4389.74|4389.92|4389.92|4389.92|4389.92|4389.43|4389.43|0
1639478640000|2021-12-14 10:44:00|4390.39|4390.39|4390.65|4390.65|4390.65|4390.65|4390.24|4390.24|0
1639478650000|2021-12-14 10:44:10|4390.96|4390.96|4390.96|4390.96|4390.96|4390.96|4390.96|4390.96|0
1639478660000|2021-12-14 10:44:20|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|0
1639478670000|2021-12-14 10:44:30|4390.33|4390.33|4390.55|4390.55|4390.55|4390.55|4390.33|4390.33|0
1639478680000|2021-12-14 10:44:40|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|0
1639478690000|2021-12-14 10:44:50|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|0
1639478700000|2021-12-14 10:45:00|4391.26|4391.26|4391.88|4391.88|4391.88|4391.88|4391.26|4391.26|0
1639478710000|2021-12-14 10:45:10|4391.79|4391.79|4391.75|4391.75|4391.79|4391.79|4391.75|4391.75|0
1639478720000|2021-12-14 10:45:20|4391.66|4391.66|4391.66|4391.66|4391.66|4391.66|4391.66|4391.66|0
1639478730000|2021-12-14 10:45:30|4391.54|4391.54|4391.5|4391.5|4391.54|4391.54|4391.5|4391.5|0
1639478740000|2021-12-14 10:45:40|4391.82|4391.82|4391.82|4391.82|4391.82|4391.82|4391.82|4391.82|0
1639478750000|2021-12-14 10:45:50|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|0
1639478780000|2021-12-14 10:46:20|4391.33|4391.33|4391.27|4391.27|4391.33|4391.33|4391.27|4391.27|0
1639478790000|2021-12-14 10:46:30|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|0
1639478800000|2021-12-14 10:46:40|4391.77|4391.77|4391.89|4391.89|4391.89|4391.89|4391.77|4391.77|0
1639478810000|2021-12-14 10:46:50|4391.95|4391.95|4391.95|4391.95|4391.95|4391.95|4391.95|4391.95|0
1639478820000|2021-12-14 10:47:00|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|0
1639478860000|2021-12-14 10:47:40|4391.23|4391.23|4391.28|4391.28|4391.28|4391.28|4391.23|4391.23|0
1639478870000|2021-12-14 10:47:50|4391.37|4391.37|4391.64|4391.64|4391.64|4391.64|4391.37|4391.37|0
1639478880000|2021-12-14 10:48:00|4391.49|4391.49|4391.17|4391.17|4391.49|4391.49|4391.17|4391.17|0
1639478890000|2021-12-14 10:48:10|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|0
1639478900000|2021-12-14 10:48:20|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|0
1639478910000|2021-12-14 10:48:30|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|0
1639478920000|2021-12-14 10:48:40|4391.46|4391.46|4391.46|4391.46|4391.46|4391.46|4391.46|4391.46|0
1639478930000|2021-12-14 10:48:50|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|0
1639478940000|2021-12-14 10:49:00|4391.5|4391.5|4391.23|4391.23|4391.5|4391.5|4391.23|4391.23|0
1639478950000|2021-12-14 10:49:10|4391.29|4391.29|4391.29|4391.29|4391.29|4391.29|4391.29|4391.29|0
1639478960000|2021-12-14 10:49:20|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|0
1639478990000|2021-12-14 10:49:50|4390.67|4390.67|4390.67|4390.67|4390.67|4390.67|4390.67|4390.67|0
1639479000000|2021-12-14 10:50:00|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|0
1639479010000|2021-12-14 10:50:10|4390.29|4390.29|4390.25|4390.25|4390.29|4390.29|4390.25|4390.25|0
1639479020000|2021-12-14 10:50:20|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|0
1639479040000|2021-12-14 10:50:40|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|4390.12|4390.12|0
1639479050000|2021-12-14 10:50:50|4390.17|4390.17|4390.12|4390.12|4390.17|4390.17|4390.12|4390.12|0
1639479060000|2021-12-14 10:51:00|4389.82|4389.82|4389.64|4389.64|4389.82|4389.82|4389.64|4389.64|0
1639479070000|2021-12-14 10:51:10|4389.72|4389.72|4390.5|4390.5|4390.5|4390.5|4389.72|4389.72|0
1639479080000|2021-12-14 10:51:20|4390.57|4390.57|4389.78|4389.78|4390.57|4390.57|4389.63|4389.63|0
1639479090000|2021-12-14 10:51:30|4389.49|4389.49|4389.43|4389.43|4389.49|4389.49|4389.43|4389.43|0
1639479120000|2021-12-14 10:52:00|4389.61|4389.61|4389.61|4389.61|4389.61|4389.61|4389.61|4389.61|0
1639479150000|2021-12-14 10:52:30|4389.29|4389.29|4388.36|4388.36|4389.29|4389.29|4388.36|4388.36|0
1639479170000|2021-12-14 10:52:50|4388.67|4388.67|4388.76|4388.76|4388.76|4388.76|4388.67|4388.67|0
1639479180000|2021-12-14 10:53:00|4388.79|4388.79|4388.79|4388.79|4388.79|4388.79|4388.79|4388.79|0
1639479210000|2021-12-14 10:53:30|4388.9|4388.9|4389.28|4389.28|4389.33|4389.33|4388.9|4388.9|0
1639479230000|2021-12-14 10:53:50|4389.37|4389.37|4389.37|4389.37|4389.37|4389.37|4389.37|4389.37|0
1639479250000|2021-12-14 10:54:10|4389.49|4389.49|4390.26|4390.26|4390.41|4390.41|4389.49|4389.49|0
1639479270000|2021-12-14 10:54:30|4389.64|4389.64|4389.64|4389.64|4389.64|4389.64|4389.64|4389.64|0
1639479340000|2021-12-14 10:55:40|4389.65|4389.65|4389.65|4389.65|4389.65|4389.65|4389.65|4389.65|0
1639479350000|2021-12-14 10:55:50|4389.96|4389.96|4390|4390|4390|4390|4389.96|4389.96|0
1639479360000|2021-12-14 10:56:00|4390.09|4390.09|4391.56|4391.56|4391.56|4391.56|4390.09|4390.09|0
1639479370000|2021-12-14 10:56:10|4390.94|4390.94|4391.64|4391.64|4391.7|4391.7|4390.94|4390.94|0
1639479380000|2021-12-14 10:56:20|4391.54|4391.54|4391.45|4391.45|4391.54|4391.54|4391.45|4391.45|0
1639479410000|2021-12-14 10:56:50|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|0
1639479420000|2021-12-14 10:57:00|4391.64|4391.64|4391.95|4391.95|4391.95|4391.95|4391.64|4391.64|0
1639479440000|2021-12-14 10:57:20|4391.86|4391.86|4392.95|4392.95|4392.95|4392.95|4391.86|4391.86|0
1639479460000|2021-12-14 10:57:40|4393.25|4393.25|4393.14|4393.14|4393.25|4393.25|4393.14|4393.14|0
1639479480000|2021-12-14 10:58:00|4393.04|4393.04|4392.89|4392.89|4393.04|4393.04|4392.89|4392.89|0
1639479490000|2021-12-14 10:58:10|4393.3|4393.3|4392.05|4392.05|4393.3|4393.3|4392.05|4392.05|0
1639479500000|2021-12-14 10:58:20|4392.15|4392.15|4392.22|4392.22|4392.22|4392.22|4392.15|4392.15|0
1639479510000|2021-12-14 10:58:30|4392.13|4392.13|4391.11|4391.11|4392.13|4392.13|4390.97|4390.97|0
1639479520000|2021-12-14 10:58:40|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|0
1639479530000|2021-12-14 10:58:50|4391.17|4391.17|4391.2|4391.2|4391.2|4391.2|4391.11|4391.11|0
1639479550000|2021-12-14 10:59:10|4391.11|4391.11|4391.11|4391.11|4391.11|4391.11|4391.11|4391.11|0
1639479560000|2021-12-14 10:59:20|4391.15|4391.15|4391.32|4391.32|4391.32|4391.32|4391.15|4391.15|0
1639479580000|2021-12-14 10:59:40|4391.37|4391.37|4391.45|4391.45|4391.45|4391.45|4391.37|4391.37|0
1639479600000|2021-12-14 11:00:00|4391.14|4391.14|4390.52|4390.52|4391.14|4391.14|4390.52|4390.52|0
1639479620000|2021-12-14 11:00:20|4390.34|4390.34|4390.87|4390.87|4390.87|4390.87|4390.25|4390.25|0
1639479650000|2021-12-14 11:00:50|4391.03|4391.03|4391.18|4391.18|4391.18|4391.18|4391.03|4391.03|0
1639479660000|2021-12-14 11:01:00|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|0
1639479670000|2021-12-14 11:01:10|4391.23|4391.23|4391.16|4391.16|4391.23|4391.23|4391.13|4391.13|0
1639479680000|2021-12-14 11:01:20|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|0
1639479700000|2021-12-14 11:01:40|4391.35|4391.35|4391.41|4391.41|4391.41|4391.41|4391.23|4391.23|0
1639479710000|2021-12-14 11:01:50|4391.47|4391.47|4391.35|4391.35|4391.53|4391.53|4391.35|4391.35|0
1639479720000|2021-12-14 11:02:00|4391.04|4391.04|4391.11|4391.11|4391.11|4391.11|4391.04|4391.04|0
1639479730000|2021-12-14 11:02:10|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|0
1639479740000|2021-12-14 11:02:20|4391.66|4391.66|4392.22|4392.22|4392.22|4392.22|4391.66|4391.66|0
1639479750000|2021-12-14 11:02:30|4391.61|4391.61|4392.07|4392.07|4392.07|4392.07|4391.61|4391.61|0
1639479760000|2021-12-14 11:02:40|4392.39|4392.39|4392.07|4392.07|4392.39|4392.39|4392.07|4392.07|0
1639479770000|2021-12-14 11:02:50|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|0
1639479780000|2021-12-14 11:03:00|4392.35|4392.35|4392.35|4392.35|4392.35|4392.35|4392.35|4392.35|0
1639479810000|2021-12-14 11:03:30|4392.44|4392.44|4393.06|4393.06|4393.06|4393.06|4392.25|4392.25|0
1639479820000|2021-12-14 11:03:40|4393.24|4393.24|4393.12|4393.12|4393.24|4393.24|4393.12|4393.12|0
1639479830000|2021-12-14 11:03:50|4393.06|4393.06|4393.06|4393.06|4393.06|4393.06|4393.06|4393.06|0
1639479860000|2021-12-14 11:04:20|4393.15|4393.15|4393.15|4393.15|4393.15|4393.15|4393.15|4393.15|0
1639479870000|2021-12-14 11:04:30|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|0
1639479880000|2021-12-14 11:04:40|4393.12|4393.12|4392.88|4392.88|4393.12|4393.12|4392.88|4392.88|0
1639479890000|2021-12-14 11:04:50|4392.84|4392.84|4392.84|4392.84|4392.84|4392.84|4392.84|4392.84|0
1639479900000|2021-12-14 11:05:00|4392.94|4392.94|4392.98|4392.98|4393.13|4393.13|4392.94|4392.94|0
1639479910000|2021-12-14 11:05:10|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|0
1639479920000|2021-12-14 11:05:20|4392.65|4392.65|4392.96|4392.96|4392.96|4392.96|4392.65|4392.65|0
1639479930000|2021-12-14 11:05:30|4392.78|4392.78|4392.63|4392.63|4392.78|4392.78|4392.63|4392.63|0
1639479940000|2021-12-14 11:05:40|4392.59|4392.59|4392.66|4392.66|4392.66|4392.66|4392.59|4392.59|0
1639479950000|2021-12-14 11:05:50|4392.7|4392.7|4391.77|4391.77|4392.7|4392.7|4391.77|4391.77|0
1639479960000|2021-12-14 11:06:00|4391.71|4391.71|4392.45|4392.45|4392.45|4392.45|4391.71|4391.71|0
1639479970000|2021-12-14 11:06:10|4392.5|4392.5|4392.5|4392.5|4392.5|4392.5|4392.5|4392.5|0
1639479980000|2021-12-14 11:06:20|4392.35|4392.35|4392.53|4392.53|4392.53|4392.53|4392.35|4392.35|0
1639479990000|2021-12-14 11:06:30|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|0
1639480010000|2021-12-14 11:06:50|4391.29|4391.29|4391.29|4391.29|4391.29|4391.29|4391.29|4391.29|0
1639480020000|2021-12-14 11:07:00|4391.11|4391.11|4390.46|4390.46|4391.42|4391.42|4390.46|4390.46|0
1639480030000|2021-12-14 11:07:10|4390.5|4390.5|4390.5|4390.5|4390.5|4390.5|4390.5|4390.5|0
1639480040000|2021-12-14 11:07:20|4390.44|4390.44|4390.91|4390.91|4390.91|4390.91|4390.44|4390.44|0
1639480050000|2021-12-14 11:07:30|4390.86|4390.86|4390.84|4390.84|4390.86|4390.86|4390.84|4390.84|0
1639480060000|2021-12-14 11:07:40|4391.15|4391.15|4391.57|4391.57|4391.57|4391.57|4391.11|4391.11|0
1639480070000|2021-12-14 11:07:50|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|0
1639480080000|2021-12-14 11:08:00|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|0
1639480090000|2021-12-14 11:08:10|4391.68|4391.68|4391.85|4391.85|4391.85|4391.85|4391.68|4391.68|0
1639480100000|2021-12-14 11:08:20|4391.91|4391.91|4391.5|4391.5|4392.03|4392.03|4391.4|4391.4|0
1639480110000|2021-12-14 11:08:30|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|0
1639480140000|2021-12-14 11:09:00|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|0
1639480150000|2021-12-14 11:09:10|4391.72|4391.72|4392.73|4392.73|4392.73|4392.73|4391.72|4391.72|0
1639480170000|2021-12-14 11:09:30|4392.11|4392.11|4392.11|4392.11|4392.11|4392.11|4392.11|4392.11|0
1639480180000|2021-12-14 11:09:40|4392.26|4392.26|4392.26|4392.26|4392.26|4392.26|4392.26|4392.26|0
1639480200000|2021-12-14 11:10:00|4392.89|4392.89|4393.04|4393.04|4393.2|4393.2|4392.89|4392.89|0
1639480230000|2021-12-14 11:10:30|4392.95|4392.95|4392.95|4392.95|4392.95|4392.95|4392.95|4392.95|0
1639480240000|2021-12-14 11:10:40|4392.64|4392.64|4392.64|4392.64|4392.64|4392.64|4392.64|4392.64|0
1639480250000|2021-12-14 11:10:50|4392.58|4392.58|4392.87|4392.87|4392.87|4392.87|4392.58|4392.58|0
1639480270000|2021-12-14 11:11:10|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|0
1639480290000|2021-12-14 11:11:30|4393.09|4393.09|4393.75|4393.75|4393.75|4393.75|4393.09|4393.09|0
1639480300000|2021-12-14 11:11:40|4393.6|4393.6|4393.37|4393.37|4393.6|4393.6|4393.37|4393.37|0
1639480310000|2021-12-14 11:11:50|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|0
1639480330000|2021-12-14 11:12:10|4392.65|4392.65|4392.34|4392.34|4392.65|4392.65|4392.34|4392.34|0
1639480350000|2021-12-14 11:12:30|4392.42|4392.42|4392.42|4392.42|4392.42|4392.42|4392.42|4392.42|0
1639480360000|2021-12-14 11:12:40|4392.47|4392.47|4392.57|4392.57|4392.57|4392.57|4392.47|4392.47|0
1639480370000|2021-12-14 11:12:50|4392.51|4392.51|4392.51|4392.51|4392.51|4392.51|4392.51|4392.51|0
1639480380000|2021-12-14 11:13:00|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|0
1639480400000|2021-12-14 11:13:20|4393.1|4393.1|4393.14|4393.14|4393.14|4393.14|4393.1|4393.1|0
1639480420000|2021-12-14 11:13:40|4393.45|4393.45|4393.57|4393.57|4393.57|4393.57|4393.45|4393.45|0
1639480430000|2021-12-14 11:13:50|4393.63|4393.63|4393.51|4393.51|4393.63|4393.63|4393.51|4393.51|0
1639480450000|2021-12-14 11:14:10|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|0
1639480500000|2021-12-14 11:15:00|4393.79|4393.79|4393.61|4393.61|4393.92|4393.92|4393.61|4393.61|0
1639480530000|2021-12-14 11:15:30|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|0
1639480550000|2021-12-14 11:15:50|4394.23|4394.23|4394.23|4394.23|4394.23|4394.23|4394.23|4394.23|0
1639480560000|2021-12-14 11:16:00|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|0
1639480570000|2021-12-14 11:16:10|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|0
1639480590000|2021-12-14 11:16:30|4393.66|4393.66|4393.66|4393.66|4393.66|4393.66|4393.66|4393.66|0
1639480600000|2021-12-14 11:16:40|4393.35|4393.35|4393.35|4393.35|4393.35|4393.35|4393.35|4393.35|0
1639480620000|2021-12-14 11:17:00|4393.41|4393.41|4393.76|4393.76|4393.76|4393.76|4393.41|4393.41|0
1639480630000|2021-12-14 11:17:10|4393.65|4393.65|4394.27|4394.27|4394.27|4394.27|4393.65|4393.65|0
1639480640000|2021-12-14 11:17:20|4394.58|4394.58|4394.58|4394.58|4394.58|4394.58|4394.58|4394.58|0
1639480650000|2021-12-14 11:17:30|4394.52|4394.52|4394.6|4394.6|4394.6|4394.6|4394.29|4394.29|0
1639480660000|2021-12-14 11:17:40|4394.29|4394.29|4394.2|4394.2|4394.29|4394.29|4394.2|4394.2|0
1639480700000|2021-12-14 11:18:20|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|0
1639480720000|2021-12-14 11:18:40|4394.97|4394.97|4394.97|4394.97|4394.97|4394.97|4394.97|4394.97|0
1639480740000|2021-12-14 11:19:00|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|0
1639480750000|2021-12-14 11:19:10|4395.23|4395.23|4395.23|4395.23|4395.23|4395.23|4395.23|4395.23|0
1639480760000|2021-12-14 11:19:20|4395.54|4395.54|4395.47|4395.47|4395.78|4395.78|4395.47|4395.47|0
1639480770000|2021-12-14 11:19:30|4395.42|4395.42|4395.3|4395.3|4395.42|4395.42|4395.3|4395.3|0
1639480780000|2021-12-14 11:19:40|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|0
1639480800000|2021-12-14 11:20:00|4395.61|4395.61|4395.3|4395.3|4395.61|4395.61|4395.3|4395.3|0
1639480820000|2021-12-14 11:20:20|4395.61|4395.61|4395.66|4395.66|4395.66|4395.66|4395.61|4395.61|0
1639480850000|2021-12-14 11:20:50|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|0
1639480860000|2021-12-14 11:21:00|4396.02|4396.02|4396.02|4396.02|4396.02|4396.02|4396.02|4396.02|0
1639480870000|2021-12-14 11:21:10|4395.94|4395.94|4396|4396|4396|4396|4395.94|4395.94|0
1639480880000|2021-12-14 11:21:20|4395.07|4395.07|4394.9|4394.9|4395.07|4395.07|4394.9|4394.9|0
1639480890000|2021-12-14 11:21:30|4394.92|4394.92|4394.92|4394.92|4394.92|4394.92|4394.92|4394.92|0
1639480930000|2021-12-14 11:22:10|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|0
1639480940000|2021-12-14 11:22:20|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|0
1639480950000|2021-12-14 11:22:30|4394.27|4394.27|4394.26|4394.26|4394.27|4394.27|4394.26|4394.26|0
1639480980000|2021-12-14 11:23:00|4394.11|4394.11|4393.8|4393.8|4394.11|4394.11|4393.8|4393.8|0
1639480990000|2021-12-14 11:23:10|4393.98|4393.98|4393.98|4393.98|4393.98|4393.98|4393.98|4393.98|0
1639481000000|2021-12-14 11:23:20|4394.39|4394.39|4394.37|4394.37|4394.39|4394.39|4394.33|4394.33|0
1639481010000|2021-12-14 11:23:30|4394.55|4394.55|4394.72|4394.72|4394.72|4394.72|4394.55|4394.55|0
1639481020000|2021-12-14 11:23:40|4394.61|4394.61|4394.55|4394.55|4394.72|4394.72|4394.55|4394.55|0
1639481030000|2021-12-14 11:23:50|4394.49|4394.49|4394.49|4394.49|4394.49|4394.49|4394.49|4394.49|0
1639481040000|2021-12-14 11:24:00|4394.61|4394.61|4394.72|4394.72|4394.72|4394.72|4394.61|4394.61|0
1639481050000|2021-12-14 11:24:10|4395.04|4395.04|4394.79|4394.79|4395.04|4395.04|4394.79|4394.79|0
1639481070000|2021-12-14 11:24:30|4394.73|4394.73|4395.57|4395.57|4395.57|4395.57|4394.73|4394.73|0
1639481090000|2021-12-14 11:24:50|4395.51|4395.51|4395.51|4395.51|4395.51|4395.51|4395.51|4395.51|0
1639481100000|2021-12-14 11:25:00|4395.57|4395.57|4395.66|4395.66|4395.66|4395.66|4395.57|4395.57|0
1639481110000|2021-12-14 11:25:10|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|0
1639481130000|2021-12-14 11:25:30|4395.81|4395.81|4395.81|4395.81|4396.13|4396.13|4395.81|4395.81|0
1639481150000|2021-12-14 11:25:50|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|0
1639481160000|2021-12-14 11:26:00|4395.19|4395.19|4395.19|4395.19|4395.19|4395.19|4395.19|4395.19|0
1639481170000|2021-12-14 11:26:10|4395.31|4395.31|4395.62|4395.62|4395.62|4395.62|4395.25|4395.25|0
1639481190000|2021-12-14 11:26:30|4395.31|4395.31|4393.95|4393.95|4395.31|4395.31|4393.95|4393.95|0
1639481200000|2021-12-14 11:26:40|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|0
1639481220000|2021-12-14 11:27:00|4394.88|4394.88|4395.04|4395.04|4395.04|4395.04|4394.88|4394.88|0
1639481230000|2021-12-14 11:27:10|4394.41|4394.41|4393.85|4393.85|4394.41|4394.41|4393.85|4393.85|0
1639481240000|2021-12-14 11:27:20|4393.76|4393.76|4393.67|4393.67|4393.76|4393.76|4393.67|4393.67|0
1639481250000|2021-12-14 11:27:30|4393.36|4393.36|4393.85|4393.85|4393.85|4393.85|4393.36|4393.36|0
1639481260000|2021-12-14 11:27:40|4393.73|4393.73|4394.04|4394.04|4394.04|4394.04|4393.73|4393.73|0
1639481280000|2021-12-14 11:28:00|4394.1|4394.1|4394.05|4394.05|4394.1|4394.1|4394.05|4394.05|0
1639481290000|2021-12-14 11:28:10|4394.1|4394.1|4394.23|4394.23|4394.41|4394.41|4394.1|4394.1|0
1639481300000|2021-12-14 11:28:20|4394.32|4394.32|4394.32|4394.32|4394.32|4394.32|4394.32|4394.32|0
1639481310000|2021-12-14 11:28:30|4394.48|4394.48|4394.79|4394.79|4394.79|4394.79|4394.48|4394.48|0
1639481320000|2021-12-14 11:28:40|4394.48|4394.48|4394.36|4394.36|4394.48|4394.48|4394.36|4394.36|0
1639481330000|2021-12-14 11:28:50|4394.54|4394.54|4394.42|4394.42|4394.54|4394.54|4394.42|4394.42|0
1639481340000|2021-12-14 11:29:00|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|0
1639481360000|2021-12-14 11:29:20|4394.58|4394.58|4394.67|4394.67|4394.67|4394.67|4394.58|4394.58|0
1639481370000|2021-12-14 11:29:30|4394.85|4394.85|4394.91|4394.91|4394.91|4394.91|4394.85|4394.85|0
1639481400000|2021-12-14 11:30:00|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|0
1639481410000|2021-12-14 11:30:10|4394.75|4394.75|4393.81|4393.81|4394.75|4394.75|4393.81|4393.81|0
1639481420000|2021-12-14 11:30:20|4394.12|4394.12|4393.81|4393.81|4394.12|4394.12|4393.81|4393.81|0
1639481430000|2021-12-14 11:30:30|4393.72|4393.72|4393.76|4393.76|4393.76|4393.76|4393.72|4393.72|0
1639481460000|2021-12-14 11:31:00|4393.45|4393.45|4393.53|4393.53|4393.53|4393.53|4393.45|4393.45|0
1639481480000|2021-12-14 11:31:20|4393.52|4393.52|4393.52|4393.52|4393.52|4393.52|4393.52|4393.52|0
1639481490000|2021-12-14 11:31:30|4393.64|4393.64|4393.64|4393.64|4393.64|4393.64|4393.64|4393.64|0
1639481510000|2021-12-14 11:31:50|4393.55|4393.55|4393.55|4393.55|4393.55|4393.55|4393.55|4393.55|0
1639481540000|2021-12-14 11:32:20|4393.49|4393.49|4393.59|4393.59|4393.59|4393.59|4393.17|4393.17|0
1639481550000|2021-12-14 11:32:30|4393.7|4393.7|4393.76|4393.76|4393.76|4393.76|4393.7|4393.7|0
1639481560000|2021-12-14 11:32:40|4393.7|4393.7|4393.9|4393.9|4393.9|4393.9|4393.59|4393.59|0
1639481570000|2021-12-14 11:32:50|4393.84|4393.84|4393.74|4393.74|4393.84|4393.84|4393.74|4393.74|0
1639481580000|2021-12-14 11:33:00|4393.72|4393.72|4393.39|4393.39|4393.84|4393.84|4393.39|4393.39|0
1639481600000|2021-12-14 11:33:20|4394.17|4394.17|4393.86|4393.86|4394.17|4394.17|4393.86|4393.86|0
1639481610000|2021-12-14 11:33:30|4394.01|4394.01|4394.95|4394.95|4394.95|4394.95|4394.01|4394.01|0
1639481620000|2021-12-14 11:33:40|4395.1|4395.1|4395.1|4395.1|4395.22|4395.22|4395.1|4395.1|0
1639481630000|2021-12-14 11:33:50|4395.2|4395.2|4395.1|4395.1|4395.2|4395.2|4395.09|4395.09|0
1639481640000|2021-12-14 11:34:00|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|0
1639481660000|2021-12-14 11:34:20|4394.74|4394.74|4394.4|4394.4|4394.74|4394.74|4394.34|4394.34|0
1639481670000|2021-12-14 11:34:30|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|0
1639481680000|2021-12-14 11:34:40|4394.19|4394.19|4394.19|4394.19|4394.19|4394.19|4394.19|4394.19|0
1639481710000|2021-12-14 11:35:10|4394.13|4394.13|4394.19|4394.19|4394.19|4394.19|4394.13|4394.13|0
1639481730000|2021-12-14 11:35:30|4394.03|4394.03|4394.06|4394.06|4394.06|4394.06|4394.03|4394.03|0
1639481740000|2021-12-14 11:35:40|4394.12|4394.12|4394.24|4394.24|4394.24|4394.24|4394.12|4394.12|0
1639481750000|2021-12-14 11:35:50|4394.55|4394.55|4394.45|4394.45|4394.55|4394.55|4394.45|4394.45|0
1639481770000|2021-12-14 11:36:10|4394.57|4394.57|4395.53|4395.53|4395.53|4395.53|4394.57|4394.57|0
1639481820000|2021-12-14 11:37:00|4395.84|4395.84|4395.84|4395.84|4395.84|4395.84|4395.84|4395.84|0
1639481860000|2021-12-14 11:37:40|4395.93|4395.93|4397.53|4397.53|4397.53|4397.53|4395.93|4395.93|0
1639481870000|2021-12-14 11:37:50|4397.56|4397.56|4397.2|4397.2|4397.79|4397.79|4397.2|4397.2|0
1639481880000|2021-12-14 11:38:00|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|0
1639481890000|2021-12-14 11:38:10|4397.62|4397.62|4397.87|4397.87|4397.99|4397.99|4397.62|4397.62|0
1639481900000|2021-12-14 11:38:20|4397.75|4397.75|4397.34|4397.34|4397.81|4397.81|4397.34|4397.34|0
1639481920000|2021-12-14 11:38:40|4397.29|4397.29|4397.38|4397.38|4397.38|4397.38|4397.29|4397.29|0
1639481940000|2021-12-14 11:39:00|4397.22|4397.22|4397.38|4397.38|4397.38|4397.38|4397.22|4397.22|0
1639481960000|2021-12-14 11:39:20|4397.07|4397.07|4397.38|4397.38|4397.38|4397.38|4397.07|4397.07|0
1639481970000|2021-12-14 11:39:30|4397.26|4397.26|4397.03|4397.03|4397.26|4397.26|4397.03|4397.03|0
1639481980000|2021-12-14 11:39:40|4396.94|4396.94|4396.63|4396.63|4396.94|4396.94|4396.63|4396.63|0
1639481990000|2021-12-14 11:39:50|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|0
1639482000000|2021-12-14 11:40:00|4397.25|4397.25|4396.9|4396.9|4397.25|4397.25|4396.9|4396.9|0
1639482010000|2021-12-14 11:40:10|4396.99|4396.99|4396.81|4396.81|4396.99|4396.99|4396.81|4396.81|0
1639482030000|2021-12-14 11:40:30|4396.78|4396.78|4396.47|4396.47|4396.78|4396.78|4396.47|4396.47|0
1639482040000|2021-12-14 11:40:40|4396.32|4396.32|4396.18|4396.18|4396.32|4396.32|4396.18|4396.18|0
1639482050000|2021-12-14 11:40:50|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|0
1639482060000|2021-12-14 11:41:00|4395.97|4395.97|4396.12|4396.12|4396.12|4396.12|4395.97|4395.97|0
1639482080000|2021-12-14 11:41:20|4396.16|4396.16|4395.96|4395.96|4396.43|4396.43|4395.96|4395.96|0
1639482100000|2021-12-14 11:41:40|4395.92|4395.92|4396|4396|4396|4396|4395.92|4395.92|0
1639482110000|2021-12-14 11:41:50|4396.12|4396.12|4396|4396|4396.12|4396.12|4396|4396|0
1639482120000|2021-12-14 11:42:00|4396.16|4396.16|4396.16|4396.16|4396.16|4396.16|4395.85|4395.85|0
1639482140000|2021-12-14 11:42:20|4396.47|4396.47|4396.18|4396.18|4396.47|4396.47|4396.18|4396.18|0
1639482150000|2021-12-14 11:42:30|4396.12|4396.12|4396.51|4396.51|4396.57|4396.57|4395.94|4395.94|0
1639482160000|2021-12-14 11:42:40|4396.66|4396.66|4396.66|4396.66|4396.66|4396.66|4396.66|4396.66|0
1639482170000|2021-12-14 11:42:50|4396.04|4396.04|4396.04|4396.04|4396.04|4396.04|4396.04|4396.04|0
1639482180000|2021-12-14 11:43:00|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|0
1639482190000|2021-12-14 11:43:10|4395.99|4395.99|4396.02|4396.02|4396.02|4396.02|4395.99|4395.99|0
1639482200000|2021-12-14 11:43:20|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|0
1639482240000|2021-12-14 11:44:00|4396.13|4396.13|4396.21|4396.21|4396.36|4396.36|4396.07|4396.07|0
1639482250000|2021-12-14 11:44:10|4396.19|4396.19|4396.23|4396.23|4396.23|4396.23|4396.19|4396.19|0
1639482260000|2021-12-14 11:44:20|4396.85|4396.85|4397.49|4397.49|4397.49|4397.49|4396.85|4396.85|0
1639482270000|2021-12-14 11:44:30|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|0
1639482280000|2021-12-14 11:44:40|4397.87|4397.87|4397.64|4397.64|4397.87|4397.87|4397.64|4397.64|0
1639482300000|2021-12-14 11:45:00|4397.52|4397.52|4396.57|4396.57|4397.56|4397.56|4396.55|4396.55|0
1639482310000|2021-12-14 11:45:10|4396.45|4396.45|4396.45|4396.45|4396.45|4396.45|4396.45|4396.45|0
1639482320000|2021-12-14 11:45:20|4397.08|4397.08|4396.2|4396.2|4397.08|4397.08|4396.14|4396.14|0
1639482330000|2021-12-14 11:45:30|4396.32|4396.32|4396.22|4396.22|4396.32|4396.32|4396.22|4396.22|0
1639482340000|2021-12-14 11:45:40|4396.54|4396.54|4396.13|4396.13|4396.54|4396.54|4396.08|4396.08|0
1639482350000|2021-12-14 11:45:50|4396.24|4396.24|4396.3|4396.3|4396.3|4396.3|4396.24|4396.24|0
1639482360000|2021-12-14 11:46:00|4396.15|4396.15|4396.37|4396.37|4396.37|4396.37|4396.15|4396.15|0
1639482370000|2021-12-14 11:46:10|4396|4396|4396|4396|4396|4396|4396|4396|0
1639482380000|2021-12-14 11:46:20|4395.06|4395.06|4394.91|4394.91|4395.06|4395.06|4394.91|4394.91|0
1639482390000|2021-12-14 11:46:30|4394.85|4394.85|4394|4394|4394.85|4394.85|4394|4394|0
1639482400000|2021-12-14 11:46:40|4394.09|4394.09|4394.01|4394.01|4394.23|4394.23|4393.89|4393.89|0
1639482410000|2021-12-14 11:46:50|4393.91|4393.91|4393.91|4393.91|4393.91|4393.91|4393.91|4393.91|0
1639482430000|2021-12-14 11:47:10|4393.73|4393.73|4393.66|4393.66|4393.73|4393.73|4393.66|4393.66|0
1639482440000|2021-12-14 11:47:20|4393.54|4393.54|4393.48|4393.48|4393.54|4393.54|4393.48|4393.48|0
1639482460000|2021-12-14 11:47:40|4394.1|4394.1|4393.7|4393.7|4394.1|4394.1|4393.64|4393.64|0
1639482470000|2021-12-14 11:47:50|4393.52|4393.52|4393.52|4393.52|4393.52|4393.52|4393.52|4393.52|0
1639482490000|2021-12-14 11:48:10|4393.7|4393.7|4393.73|4393.73|4393.73|4393.73|4393.61|4393.61|0
1639482500000|2021-12-14 11:48:20|4393.67|4393.67|4392.95|4392.95|4393.73|4393.73|4392.95|4392.95|0
1639482510000|2021-12-14 11:48:30|4392.86|4392.86|4392.82|4392.82|4393.05|4393.05|4392.74|4392.74|0
1639482520000|2021-12-14 11:48:40|4392.52|4392.52|4392.33|4392.33|4392.64|4392.64|4392.33|4392.33|0
1639482530000|2021-12-14 11:48:50|4392.64|4392.64|4392.46|4392.46|4392.64|4392.64|4392.46|4392.46|0
1639482540000|2021-12-14 11:49:00|4392.77|4392.77|4392.8|4392.8|4392.8|4392.8|4392.62|4392.62|0
1639482550000|2021-12-14 11:49:10|4392.85|4392.85|4392.8|4392.8|4392.85|4392.85|4392.68|4392.68|0
1639482560000|2021-12-14 11:49:20|4392.85|4392.85|4392.94|4392.94|4392.94|4392.94|4392.85|4392.85|0
1639482570000|2021-12-14 11:49:30|4393.17|4393.17|4392.86|4392.86|4393.17|4393.17|4392.86|4392.86|0
1639482580000|2021-12-14 11:49:40|4392.82|4392.82|4392.98|4392.98|4392.98|4392.98|4392.82|4392.82|0
1639482590000|2021-12-14 11:49:50|4392.87|4392.87|4392.72|4392.72|4393.07|4393.07|4392.72|4392.72|0
1639482610000|2021-12-14 11:50:10|4392.56|4392.56|4392.56|4392.56|4392.56|4392.56|4392.56|4392.56|0
1639482620000|2021-12-14 11:50:20|4392.87|4392.87|4393.03|4393.03|4393.03|4393.03|4392.87|4392.87|0
1639482630000|2021-12-14 11:50:30|4393.12|4393.12|4393.03|4393.03|4393.12|4393.12|4393.03|4393.03|0
1639482650000|2021-12-14 11:50:50|4392.72|4392.72|4393.03|4393.03|4393.03|4393.03|4392.72|4392.72|0
1639482660000|2021-12-14 11:51:00|4392.72|4392.72|4392.15|4392.15|4392.72|4392.72|4392.15|4392.15|0
1639482670000|2021-12-14 11:51:10|4392.33|4392.33|4392.27|4392.27|4392.33|4392.33|4392.27|4392.27|0
1639482680000|2021-12-14 11:51:20|4391.96|4391.96|4391.24|4391.24|4391.96|4391.96|4391.24|4391.24|0
1639482690000|2021-12-14 11:51:30|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|0
1639482700000|2021-12-14 11:51:40|4391.18|4391.18|4391.18|4391.18|4391.18|4391.18|4391.18|4391.18|0
1639482710000|2021-12-14 11:51:50|4390.99|4390.99|4390.99|4390.99|4390.99|4390.99|4390.99|4390.99|0
1639482720000|2021-12-14 11:52:00|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|0
1639482730000|2021-12-14 11:52:10|4391.3|4391.3|4391.96|4391.96|4392.08|4392.08|4391.3|4391.3|0
1639482740000|2021-12-14 11:52:20|4392.08|4392.08|4392.2|4392.2|4392.2|4392.2|4392.08|4392.08|0
1639482750000|2021-12-14 11:52:30|4392.38|4392.38|4392.2|4392.2|4392.38|4392.38|4392.2|4392.2|0
1639482770000|2021-12-14 11:52:50|4392.02|4392.02|4391.72|4391.72|4392.02|4392.02|4391.72|4391.72|0
1639482780000|2021-12-14 11:53:00|4391.84|4391.84|4391.84|4391.84|4391.84|4391.84|4391.84|4391.84|0
1639482790000|2021-12-14 11:53:10|4391.53|4391.53|4391.47|4391.47|4391.53|4391.53|4391.47|4391.47|0
1639482800000|2021-12-14 11:53:20|4391.78|4391.78|4391.78|4391.78|4391.78|4391.78|4391.78|4391.78|0
1639482820000|2021-12-14 11:53:40|4391.94|4391.94|4391.78|4391.78|4391.94|4391.94|4391.78|4391.78|0
1639482830000|2021-12-14 11:53:50|4391.94|4391.94|4391.78|4391.78|4392|4392|4391.62|4391.62|0
1639482850000|2021-12-14 11:54:10|4391.62|4391.62|4391.95|4391.95|4391.98|4391.98|4391.62|4391.62|0
1639482860000|2021-12-14 11:54:20|4392.26|4392.26|4392.45|4392.45|4392.45|4392.45|4392.14|4392.14|0
1639482870000|2021-12-14 11:54:30|4392.34|4392.34|4392.34|4392.34|4392.34|4392.34|4392.34|4392.34|0
1639482880000|2021-12-14 11:54:40|4392.4|4392.4|4392.3|4392.3|4392.4|4392.4|4392.12|4392.12|0
1639482890000|2021-12-14 11:54:50|4391.99|4391.99|4391.99|4391.99|4391.99|4391.99|4391.99|4391.99|0
1639482900000|2021-12-14 11:55:00|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|0
1639482910000|2021-12-14 11:55:10|4392.12|4392.12|4392.12|4392.12|4392.12|4392.12|4392.12|4392.12|0
1639482920000|2021-12-14 11:55:20|4392.17|4392.17|4392.17|4392.17|4392.17|4392.17|4392.17|4392.17|0
1639482930000|2021-12-14 11:55:30|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|0
1639482940000|2021-12-14 11:55:40|4391.57|4391.57|4391.4|4391.4|4391.57|4391.57|4391.4|4391.4|0
1639482950000|2021-12-14 11:55:50|4391.35|4391.35|4391.04|4391.04|4391.35|4391.35|4391.04|4391.04|0
1639482960000|2021-12-14 11:56:00|4391.02|4391.02|4391.02|4391.02|4391.08|4391.08|4390.75|4390.75|0
1639482970000|2021-12-14 11:56:10|4391.08|4391.08|4391.55|4391.55|4391.55|4391.55|4390.96|4390.96|0
1639482990000|2021-12-14 11:56:30|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|0
1639483010000|2021-12-14 11:56:50|4391.99|4391.99|4392.37|4392.37|4392.61|4392.61|4391.99|4391.99|0
1639483020000|2021-12-14 11:57:00|4392.06|4392.06|4392.06|4392.06|4392.06|4392.06|4392.06|4392.06|0
1639483050000|2021-12-14 11:57:30|4391.98|4391.98|4391.27|4391.27|4391.98|4391.98|4391.27|4391.27|0
1639483060000|2021-12-14 11:57:40|4391.21|4391.21|4391.33|4391.33|4391.33|4391.33|4391.21|4391.21|0
1639483070000|2021-12-14 11:57:50|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|0
1639483080000|2021-12-14 11:58:00|4391.73|4391.73|4391.61|4391.61|4391.73|4391.73|4391.55|4391.55|0
1639483090000|2021-12-14 11:58:10|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|0
1639483100000|2021-12-14 11:58:20|4391.69|4391.69|4392.31|4392.31|4392.31|4392.31|4391.69|4391.69|0
1639483110000|2021-12-14 11:58:30|4392.5|4392.5|4392.5|4392.5|4392.5|4392.5|4392.5|4392.5|0
1639483120000|2021-12-14 11:58:40|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|0
1639483140000|2021-12-14 11:59:00|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|0
1639483180000|2021-12-14 11:59:40|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|0
1639483190000|2021-12-14 11:59:50|4393.08|4393.08|4393.17|4393.17|4393.17|4393.17|4392.99|4392.99|0
1639483200000|2021-12-14 12:00:00|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|0
1639483210000|2021-12-14 12:00:10|4393.17|4393.17|4393.35|4393.35|4393.35|4393.35|4393.17|4393.17|0
1639483220000|2021-12-14 12:00:20|4393.04|4393.04|4392.92|4392.92|4393.22|4393.22|4392.92|4392.92|0
1639483230000|2021-12-14 12:00:30|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|0
1639483250000|2021-12-14 12:00:50|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|0
1639483260000|2021-12-14 12:01:00|4393.07|4393.07|4392.45|4392.45|4393.07|4393.07|4392.45|4392.45|0
1639483270000|2021-12-14 12:01:10|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|0
1639483280000|2021-12-14 12:01:20|4392.66|4392.66|4392.66|4392.66|4392.66|4392.66|4392.66|4392.66|0
1639483290000|2021-12-14 12:01:30|4392.35|4392.35|4392.04|4392.04|4392.35|4392.35|4392.04|4392.04|0
1639483310000|2021-12-14 12:01:50|4392.27|4392.27|4392.33|4392.33|4392.33|4392.33|4392.27|4392.27|0
1639483320000|2021-12-14 12:02:00|4392.18|4392.18|4391.49|4391.49|4392.18|4392.18|4391.49|4391.49|0
1639483330000|2021-12-14 12:02:10|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|0
1639483340000|2021-12-14 12:02:20|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|0
1639483380000|2021-12-14 12:03:00|4391.37|4391.37|4391.37|4391.37|4391.37|4391.37|4391.37|4391.37|0
1639483390000|2021-12-14 12:03:10|4391.46|4391.46|4392.02|4392.02|4392.02|4392.02|4391.46|4391.46|0
1639483410000|2021-12-14 12:03:30|4391.85|4391.85|4392.02|4392.02|4392.02|4392.02|4391.85|4391.85|0
1639483420000|2021-12-14 12:03:40|4391.85|4391.85|4391.54|4391.54|4391.85|4391.85|4391.54|4391.54|0
1639483430000|2021-12-14 12:03:50|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|0
1639483450000|2021-12-14 12:04:10|4391.23|4391.23|4390.86|4390.86|4391.23|4391.23|4390.86|4390.86|0
1639483470000|2021-12-14 12:04:30|4390.81|4390.81|4390.39|4390.39|4390.86|4390.86|4390.39|4390.39|0
1639483490000|2021-12-14 12:04:50|4390.35|4390.35|4390.57|4390.57|4390.57|4390.57|4390.26|4390.26|0
1639483520000|2021-12-14 12:05:20|4390.63|4390.63|4391.03|4391.03|4391.03|4391.03|4390.63|4390.63|0
1639483530000|2021-12-14 12:05:30|4391.15|4391.15|4391.18|4391.18|4391.18|4391.18|4391.15|4391.15|0
1639483540000|2021-12-14 12:05:40|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|0
1639483550000|2021-12-14 12:05:50|4391.12|4391.12|4390.7|4390.7|4391.12|4391.12|4390.39|4390.39|0
1639483560000|2021-12-14 12:06:00|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|0
1639483570000|2021-12-14 12:06:10|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|0
1639483580000|2021-12-14 12:06:20|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|0
1639483590000|2021-12-14 12:06:30|4390.6|4390.6|4390.97|4390.97|4391.06|4391.06|4390.6|4390.6|0
1639483610000|2021-12-14 12:06:50|4390.91|4390.91|4390.58|4390.58|4390.91|4390.91|4390.58|4390.58|0
1639483620000|2021-12-14 12:07:00|4390.73|4390.73|4391.34|4391.34|4391.46|4391.46|4390.61|4390.61|0
1639483630000|2021-12-14 12:07:10|4390.4|4390.4|4390.4|4390.4|4390.4|4390.4|4390.4|4390.4|0
1639483640000|2021-12-14 12:07:20|4390.09|4390.09|4389.78|4389.78|4390.09|4390.09|4389.78|4389.78|0
1639483650000|2021-12-14 12:07:30|4389.95|4389.95|4389.95|4389.95|4389.95|4389.95|4389.95|4389.95|0
1639483660000|2021-12-14 12:07:40|4390.58|4390.58|4390.64|4390.64|4390.64|4390.64|4390.58|4390.58|0
1639483670000|2021-12-14 12:07:50|4391.8|4391.8|4392.86|4392.86|4392.95|4392.95|4391.8|4391.8|0
1639483680000|2021-12-14 12:08:00|4392.8|4392.8|4392.8|4392.8|4392.8|4392.8|4392.74|4392.74|0
1639483690000|2021-12-14 12:08:10|4392.68|4392.68|4392.84|4392.84|4392.84|4392.84|4392.68|4392.68|0
1639483710000|2021-12-14 12:08:30|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|0
1639483740000|2021-12-14 12:09:00|4392.81|4392.81|4392.7|4392.7|4392.81|4392.81|4392.7|4392.7|0
1639483750000|2021-12-14 12:09:10|4392.64|4392.64|4392.64|4392.64|4392.64|4392.64|4392.64|4392.64|0
1639483760000|2021-12-14 12:09:20|4392.32|4392.32|4392.17|4392.17|4392.32|4392.32|4392.17|4392.17|0
1639483800000|2021-12-14 12:10:00|4392.48|4392.48|4392.19|4392.19|4392.48|4392.48|4392.15|4392.15|0
1639483820000|2021-12-14 12:10:20|4392.24|4392.24|4392.24|4392.24|4392.24|4392.24|4392.24|4392.24|0
1639483830000|2021-12-14 12:10:30|4392.32|4392.32|4392.32|4392.32|4392.32|4392.32|4392.32|4392.32|0
1639483850000|2021-12-14 12:10:50|4392.5|4392.5|4391.86|4391.86|4392.5|4392.5|4391.86|4391.86|0
1639483860000|2021-12-14 12:11:00|4391.74|4391.74|4391.68|4391.68|4391.74|4391.74|4391.68|4391.68|0
1639483870000|2021-12-14 12:11:10|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|0
1639483900000|2021-12-14 12:11:40|4391.65|4391.65|4391.6|4391.6|4391.65|4391.65|4391.6|4391.6|0
1639483910000|2021-12-14 12:11:50|4391.29|4391.29|4390.98|4390.98|4391.29|4391.29|4390.98|4390.98|0
1639483920000|2021-12-14 12:12:00|4390.83|4390.83|4390.78|4390.78|4390.83|4390.83|4390.78|4390.78|0
1639483930000|2021-12-14 12:12:10|4390.67|4390.67|4390.67|4390.67|4390.67|4390.67|4390.67|4390.67|0
1639483940000|2021-12-14 12:12:20|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|0
1639483960000|2021-12-14 12:12:40|4391.29|4391.29|4391.23|4391.23|4391.29|4391.29|4391.23|4391.23|0
1639483970000|2021-12-14 12:12:50|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|0
1639483980000|2021-12-14 12:13:00|4390.74|4390.74|4390.43|4390.43|4390.74|4390.74|4390.43|4390.43|0
1639483990000|2021-12-14 12:13:10|4390.12|4390.12|4390.12|4390.12|4390.12|4390.12|4390.12|4390.12|0
1639484000000|2021-12-14 12:13:20|4390.3|4390.3|4389.98|4389.98|4390.61|4390.61|4389.98|4389.98|0
1639484010000|2021-12-14 12:13:30|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|0
1639484040000|2021-12-14 12:14:00|4389.98|4389.98|4390.2|4390.2|4390.3|4390.3|4389.98|4389.98|0
1639484050000|2021-12-14 12:14:10|4390.44|4390.44|4390.32|4390.32|4390.44|4390.44|4390.32|4390.32|0
1639484070000|2021-12-14 12:14:30|4389.7|4389.7|4389.49|4389.49|4389.7|4389.7|4389.49|4389.49|0
1639484080000|2021-12-14 12:14:40|4389.5|4389.5|4388.88|4388.88|4389.5|4389.5|4388.88|4388.88|0
1639484100000|2021-12-14 12:15:00|4389.06|4389.06|4389.27|4389.27|4389.27|4389.27|4388.97|4388.97|0
1639484110000|2021-12-14 12:15:10|4389.08|4389.08|4390.02|4390.02|4390.02|4390.02|4389.08|4389.08|0
1639484120000|2021-12-14 12:15:20|4390.2|4390.2|4390.86|4390.86|4390.92|4390.92|4390.2|4390.2|0
1639484130000|2021-12-14 12:15:30|4390.8|4390.8|4390.98|4390.98|4390.98|4390.98|4390.8|4390.8|0
1639484150000|2021-12-14 12:15:50|4391.16|4391.16|4391.92|4391.92|4391.92|4391.92|4391.16|4391.16|0
1639484160000|2021-12-14 12:16:00|4391.93|4391.93|4391.89|4391.89|4391.95|4391.95|4391.89|4391.89|0
1639484170000|2021-12-14 12:16:10|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|0
1639484180000|2021-12-14 12:16:20|4391.6|4391.6|4391.6|4391.6|4391.6|4391.6|4391.6|4391.6|0
1639484230000|2021-12-14 12:17:10|4392.22|4392.22|4392.26|4392.26|4392.26|4392.26|4392.22|4392.22|0
1639484240000|2021-12-14 12:17:20|4392.25|4392.25|4392.13|4392.13|4392.25|4392.25|4392.13|4392.13|0
1639484250000|2021-12-14 12:17:30|4392.18|4392.18|4391.75|4391.75|4392.18|4392.18|4391.59|4391.59|0
1639484260000|2021-12-14 12:17:40|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|0
1639484270000|2021-12-14 12:17:50|4391.64|4391.64|4391.59|4391.59|4391.64|4391.64|4391.59|4391.59|0
1639484290000|2021-12-14 12:18:10|4391.57|4391.57|4390.76|4390.76|4391.69|4391.69|4390.13|4390.13|0
1639484300000|2021-12-14 12:18:20|4390.44|4390.44|4391.42|4391.42|4391.42|4391.42|4390.44|4390.44|0
1639484310000|2021-12-14 12:18:30|4391.36|4391.36|4391.05|4391.05|4391.36|4391.36|4391.05|4391.05|0
1639484330000|2021-12-14 12:18:50|4391.36|4391.36|4391.36|4391.36|4391.36|4391.36|4391.36|4391.36|0
1639484340000|2021-12-14 12:19:00|4391.52|4391.52|4391.61|4391.61|4391.61|4391.61|4391.52|4391.52|0
1639484350000|2021-12-14 12:19:10|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|0
1639484360000|2021-12-14 12:19:20|4391.36|4391.36|4391.51|4391.51|4391.51|4391.51|4391.36|4391.36|0
1639484370000|2021-12-14 12:19:30|4391.45|4391.45|4391.33|4391.33|4391.45|4391.45|4391.33|4391.33|0
1639484380000|2021-12-14 12:19:40|4391.51|4391.51|4391.7|4391.7|4391.7|4391.7|4391.39|4391.39|0
1639484390000|2021-12-14 12:19:50|4392.06|4392.06|4392.06|4392.06|4392.06|4392.06|4392.06|4392.06|0
1639484400000|2021-12-14 12:20:00|4392.17|4392.17|4392.12|4392.12|4392.17|4392.17|4392.12|4392.12|0
1639484410000|2021-12-14 12:20:10|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|0
1639484420000|2021-12-14 12:20:20|4392.43|4392.43|4392.61|4392.61|4392.61|4392.61|4392.43|4392.43|0
1639484430000|2021-12-14 12:20:30|4392.55|4392.55|4392.24|4392.24|4392.55|4392.55|4392.24|4392.24|0
1639484440000|2021-12-14 12:20:40|4392.12|4392.12|4392.43|4392.43|4392.43|4392.43|4392.12|4392.12|0
1639484470000|2021-12-14 12:21:10|4392.39|4392.39|4392.39|4392.39|4392.39|4392.39|4392.39|4392.39|0
1639484480000|2021-12-14 12:21:20|4392.08|4392.08|4392.08|4392.08|4392.08|4392.08|4392.08|4392.08|0
1639484490000|2021-12-14 12:21:30|4392.39|4392.39|4392.39|4392.39|4392.39|4392.39|4392.39|4392.39|0
1639484500000|2021-12-14 12:21:40|4392.7|4392.7|4393.01|4393.01|4393.01|4393.01|4392.7|4392.7|0
1639484510000|2021-12-14 12:21:50|4393.47|4393.47|4393.77|4393.77|4393.77|4393.77|4393.32|4393.32|0
1639484520000|2021-12-14 12:22:00|4394|4394|4394.12|4394.12|4394.24|4394.24|4393.94|4393.94|0
1639484540000|2021-12-14 12:22:20|4394|4394|4393.63|4393.63|4394|4394|4393.63|4393.63|0
1639484550000|2021-12-14 12:22:30|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|0
1639484560000|2021-12-14 12:22:40|4393.98|4393.98|4393.98|4393.98|4393.98|4393.98|4393.98|4393.98|0
1639484570000|2021-12-14 12:22:50|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|0
1639484580000|2021-12-14 12:23:00|4394.34|4394.34|4394.02|4394.02|4394.34|4394.34|4394.02|4394.02|0
1639484600000|2021-12-14 12:23:20|4394.08|4394.08|4393.73|4393.73|4394.08|4394.08|4393.73|4393.73|0
1639484610000|2021-12-14 12:23:30|4394.08|4394.08|4393.85|4393.85|4394.08|4394.08|4393.77|4393.77|0
1639484640000|2021-12-14 12:24:00|4394.08|4394.08|4394.2|4394.2|4394.2|4394.2|4394.08|4394.08|0
1639484650000|2021-12-14 12:24:10|4394.23|4394.23|4394.4|4394.4|4394.4|4394.4|4394.23|4394.23|0
1639484660000|2021-12-14 12:24:20|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|0
1639484670000|2021-12-14 12:24:30|4394.4|4394.4|4394.4|4394.4|4394.4|4394.4|4394.4|4394.4|0
1639484690000|2021-12-14 12:24:50|4394.52|4394.52|4394.11|4394.11|4394.6|4394.6|4394.11|4394.11|0
1639484700000|2021-12-14 12:25:00|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|0
1639484710000|2021-12-14 12:25:10|4393.93|4393.93|4394.11|4394.11|4394.11|4394.11|4393.87|4393.87|0
1639484720000|2021-12-14 12:25:20|4394.17|4394.17|4394.23|4394.23|4394.23|4394.23|4394.17|4394.17|0
1639484730000|2021-12-14 12:25:30|4394.11|4394.11|4394.17|4394.17|4394.17|4394.17|4394.11|4394.11|0
1639484740000|2021-12-14 12:25:40|4394.01|4394.01|4393.99|4393.99|4394.01|4394.01|4393.99|4393.99|0
1639484750000|2021-12-14 12:25:50|4393.81|4393.81|4393.5|4393.5|4393.81|4393.81|4393.5|4393.5|0
1639484770000|2021-12-14 12:26:10|4393.38|4393.38|4393.38|4393.38|4393.38|4393.38|4393.38|4393.38|0
1639484790000|2021-12-14 12:26:30|4393.25|4393.25|4393.25|4393.25|4393.25|4393.25|4393.25|4393.25|0
1639484800000|2021-12-14 12:26:40|4393.13|4393.13|4393.06|4393.06|4393.13|4393.13|4393.06|4393.06|0
1639484820000|2021-12-14 12:27:00|4392.77|4392.77|4391.99|4391.99|4392.77|4392.77|4391.99|4391.99|0
1639484830000|2021-12-14 12:27:10|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|0
1639484840000|2021-12-14 12:27:20|4391.81|4391.81|4391.81|4391.81|4391.81|4391.81|4391.81|4391.81|0
1639484870000|2021-12-14 12:27:50|4391.79|4391.79|4391.81|4391.81|4391.81|4391.81|4391.79|4391.79|0
1639484910000|2021-12-14 12:28:30|4391.5|4391.5|4391.63|4391.63|4391.87|4391.87|4391.5|4391.5|0
1639484930000|2021-12-14 12:28:50|4392.26|4392.26|4392.26|4392.26|4392.26|4392.26|4392.26|4392.26|0
1639484950000|2021-12-14 12:29:10|4391.33|4391.33|4391.02|4391.02|4391.48|4391.48|4391.02|4391.02|0
1639484970000|2021-12-14 12:29:30|4391.43|4391.43|4391.06|4391.06|4391.73|4391.73|4391.06|4391.06|0
1639484990000|2021-12-14 12:29:50|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|0
1639485020000|2021-12-14 12:30:20|4391.47|4391.47|4391.15|4391.15|4391.47|4391.47|4391.15|4391.15|0
1639485060000|2021-12-14 12:31:00|4391.21|4391.21|4391.52|4391.52|4391.52|4391.52|4391.21|4391.21|0
1639485070000|2021-12-14 12:31:10|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|0
1639485080000|2021-12-14 12:31:20|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|0
1639485090000|2021-12-14 12:31:30|4391.55|4391.55|4391.51|4391.51|4391.55|4391.55|4391.51|4391.51|0
1639485100000|2021-12-14 12:31:40|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|0
1639485110000|2021-12-14 12:31:50|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|0
1639485140000|2021-12-14 12:32:20|4391.94|4391.94|4391.71|4391.71|4391.94|4391.94|4391.71|4391.71|0
1639485160000|2021-12-14 12:32:40|4391.65|4391.65|4391.8|4391.8|4391.8|4391.8|4391.65|4391.65|0
1639485170000|2021-12-14 12:32:50|4391.85|4391.85|4392.76|4392.76|4392.76|4392.76|4391.85|4391.85|0
1639485180000|2021-12-14 12:33:00|4392.46|4392.46|4392.49|4392.49|4392.55|4392.55|4392.05|4392.05|0
1639485190000|2021-12-14 12:33:10|4392.61|4392.61|4392.79|4392.79|4392.79|4392.79|4392.61|4392.61|0
1639485200000|2021-12-14 12:33:20|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|0
1639485230000|2021-12-14 12:33:50|4394.1|4394.1|4393.47|4393.47|4394.1|4394.1|4393.47|4393.47|0
1639485250000|2021-12-14 12:34:10|4393.24|4393.24|4393.55|4393.55|4393.55|4393.55|4393.24|4393.24|0
1639485270000|2021-12-14 12:34:30|4393.57|4393.57|4393.57|4393.57|4393.57|4393.57|4393.57|4393.57|0
1639485280000|2021-12-14 12:34:40|4393.6|4393.6|4393.62|4393.62|4393.62|4393.62|4393.6|4393.6|0
1639485300000|2021-12-14 12:35:00|4393.5|4393.5|4393.18|4393.18|4393.5|4393.5|4393.18|4393.18|0
1639485310000|2021-12-14 12:35:10|4393.29|4393.29|4393.35|4393.35|4393.35|4393.35|4393.29|4393.29|0
1639485320000|2021-12-14 12:35:20|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|0
1639485360000|2021-12-14 12:36:00|4393.45|4393.45|4393.2|4393.2|4393.45|4393.45|4393.08|4393.08|0
1639485380000|2021-12-14 12:36:20|4393.26|4393.26|4392.95|4392.95|4393.26|4393.26|4392.95|4392.95|0
1639485390000|2021-12-14 12:36:30|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|0
1639485400000|2021-12-14 12:36:40|4393.28|4393.28|4393.46|4393.46|4393.46|4393.46|4393.28|4393.28|0
1639485420000|2021-12-14 12:37:00|4393.58|4393.58|4393.63|4393.63|4393.69|4393.69|4393.58|4393.58|0
1639485430000|2021-12-14 12:37:10|4393.68|4393.68|4393.02|4393.02|4393.72|4393.72|4393.02|4393.02|0
1639485440000|2021-12-14 12:37:20|4392.93|4392.93|4392.98|4392.98|4392.98|4392.98|4392.93|4392.93|0
1639485460000|2021-12-14 12:37:40|4392.9|4392.9|4392.98|4392.98|4393.04|4393.04|4392.89|4392.89|0
1639485480000|2021-12-14 12:38:00|4392.67|4392.67|4392.36|4392.36|4392.67|4392.67|4392.36|4392.36|0
1639485490000|2021-12-14 12:38:10|4392.67|4392.67|4392.67|4392.67|4392.67|4392.67|4392.67|4392.67|0
1639485500000|2021-12-14 12:38:20|4392.76|4392.76|4392.86|4392.86|4392.86|4392.86|4392.76|4392.76|0
1639485510000|2021-12-14 12:38:30|4393.01|4393.01|4393.01|4393.01|4393.01|4393.01|4393.01|4393.01|0
1639485520000|2021-12-14 12:38:40|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|0
1639485530000|2021-12-14 12:38:50|4393.25|4393.25|4393.25|4393.25|4393.25|4393.25|4393.25|4393.25|0
1639485540000|2021-12-14 12:39:00|4393.13|4393.13|4393.43|4393.43|4393.43|4393.43|4393.13|4393.13|0
1639485570000|2021-12-14 12:39:30|4393.59|4393.59|4393.47|4393.47|4393.59|4393.59|4393.47|4393.47|0
1639485580000|2021-12-14 12:39:40|4393.78|4393.78|4393.47|4393.47|4393.78|4393.78|4393.47|4393.47|0
1639485590000|2021-12-14 12:39:50|4393.38|4393.38|4393.38|4393.38|4393.38|4393.38|4393.38|4393.38|0
1639485600000|2021-12-14 12:40:00|4393.14|4393.14|4392.97|4392.97|4393.14|4393.14|4392.97|4392.97|0
1639485620000|2021-12-14 12:40:20|4393.14|4393.14|4393.16|4393.16|4393.2|4393.2|4393.14|4393.14|0
1639485630000|2021-12-14 12:40:30|4393.11|4393.11|4392.82|4392.82|4393.14|4393.14|4392.82|4392.82|0
1639485640000|2021-12-14 12:40:40|4392.76|4392.76|4392.65|4392.65|4392.76|4392.76|4392.65|4392.65|0
1639485650000|2021-12-14 12:40:50|4392.59|4392.59|4391.87|4391.87|4392.59|4392.59|4391.87|4391.87|0
1639485660000|2021-12-14 12:41:00|4391.72|4391.72|4391.56|4391.56|4391.72|4391.72|4391.56|4391.56|0
1639485670000|2021-12-14 12:41:10|4391.47|4391.47|4391.35|4391.35|4391.59|4391.59|4391.35|4391.35|0
1639485680000|2021-12-14 12:41:20|4391.65|4391.65|4391.53|4391.53|4391.65|4391.65|4391.53|4391.53|0
1639485700000|2021-12-14 12:41:40|4391.88|4391.88|4391.77|4391.77|4391.88|4391.88|4391.77|4391.77|0
1639485710000|2021-12-14 12:41:50|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|0
1639485720000|2021-12-14 12:42:00|4391.23|4391.23|4391.23|4391.23|4391.23|4391.23|4391.23|4391.23|0
1639485760000|2021-12-14 12:42:40|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|0
1639485770000|2021-12-14 12:42:50|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|0
1639485780000|2021-12-14 12:43:00|4390.57|4390.57|4390.57|4390.57|4390.57|4390.57|4390.57|4390.57|0
1639485790000|2021-12-14 12:43:10|4390.49|4390.49|4390.49|4390.49|4390.49|4390.49|4390.49|4390.49|0
1639485810000|2021-12-14 12:43:30|4390.8|4390.8|4390.74|4390.74|4390.8|4390.8|4390.74|4390.74|0
1639485820000|2021-12-14 12:43:40|4391.06|4391.06|4391.12|4391.12|4391.12|4391.12|4390.96|4390.96|0
1639485830000|2021-12-14 12:43:50|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|0
1639485840000|2021-12-14 12:44:00|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|0
1639485850000|2021-12-14 12:44:10|4391.88|4391.88|4391.94|4391.94|4391.94|4391.94|4391.88|4391.88|0
1639485880000|2021-12-14 12:44:40|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|0
1639485900000|2021-12-14 12:45:00|4391.68|4391.68|4391.62|4391.62|4391.68|4391.68|4391.62|4391.62|0
1639485910000|2021-12-14 12:45:10|4391.94|4391.94|4391.94|4391.94|4391.94|4391.94|4391.94|4391.94|0
1639485930000|2021-12-14 12:45:30|4391.88|4391.88|4391.88|4391.88|4391.88|4391.88|4391.82|4391.82|0
1639485950000|2021-12-14 12:45:50|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|0
1639485980000|2021-12-14 12:46:20|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|0
1639486010000|2021-12-14 12:46:50|4392.16|4392.16|4392.16|4392.16|4392.16|4392.16|4392.16|4392.16|0
1639486020000|2021-12-14 12:47:00|4392.05|4392.05|4391.73|4391.73|4392.05|4392.05|4391.42|4391.42|0
1639486030000|2021-12-14 12:47:10|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|0
1639486040000|2021-12-14 12:47:20|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|0
1639486100000|2021-12-14 12:48:20|4392.49|4392.49|4392.49|4392.49|4392.49|4392.49|4392.49|4392.49|0
1639486140000|2021-12-14 12:49:00|4392.17|4392.17|4392.17|4392.17|4392.17|4392.17|4392.17|4392.17|0
1639486150000|2021-12-14 12:49:10|4391.86|4391.86|4391.92|4391.92|4392.04|4392.04|4391.86|4391.86|0
1639486170000|2021-12-14 12:49:30|4391.74|4391.74|4391.94|4391.94|4392.06|4392.06|4391.74|4391.74|0
1639486190000|2021-12-14 12:49:50|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|0
1639486200000|2021-12-14 12:50:00|4391.94|4391.94|4391.94|4391.94|4392.03|4392.03|4391.94|4391.94|0
1639486210000|2021-12-14 12:50:10|4391.98|4391.98|4391.68|4391.68|4391.98|4391.98|4391.68|4391.68|0
1639486220000|2021-12-14 12:50:20|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|0
1639486230000|2021-12-14 12:50:30|4392|4392|4392|4392|4392|4392|4392|4392|0
1639486240000|2021-12-14 12:50:40|4392.32|4392.32|4392.1|4392.1|4392.32|4392.32|4392|4392|0
1639486260000|2021-12-14 12:51:00|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|0
1639486270000|2021-12-14 12:51:10|4391.8|4391.8|4391.41|4391.41|4391.8|4391.8|4391.37|4391.37|0
1639486280000|2021-12-14 12:51:20|4391.5|4391.5|4391.38|4391.38|4391.5|4391.5|4391.38|4391.38|0
1639486290000|2021-12-14 12:51:30|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|0
1639486310000|2021-12-14 12:51:50|4391.32|4391.32|4391.17|4391.17|4391.32|4391.32|4391.17|4391.17|0
1639486320000|2021-12-14 12:52:00|4391.79|4391.79|4391.79|4391.79|4391.79|4391.79|4391.79|4391.79|0
1639486330000|2021-12-14 12:52:10|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|0
1639486360000|2021-12-14 12:52:40|4391.86|4391.86|4391.06|4391.06|4391.86|4391.86|4391.06|4391.06|0
1639486370000|2021-12-14 12:52:50|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|0
1639486380000|2021-12-14 12:53:00|4391.09|4391.09|4391|4391|4391.14|4391.14|4390.92|4390.92|0
1639486390000|2021-12-14 12:53:10|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|0
1639486400000|2021-12-14 12:53:20|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|0
1639486430000|2021-12-14 12:53:50|4390.92|4390.92|4391.24|4391.24|4391.27|4391.27|4390.86|4390.86|0
1639486440000|2021-12-14 12:54:00|4390.94|4390.94|4390.75|4390.75|4390.94|4390.94|4390.75|4390.75|0
1639486480000|2021-12-14 12:54:40|4391.06|4391.06|4391.35|4391.35|4391.35|4391.35|4391.06|4391.06|0
1639486490000|2021-12-14 12:54:50|4391.45|4391.45|4391.68|4391.68|4391.68|4391.68|4391.45|4391.45|0
1639486500000|2021-12-14 12:55:00|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|0
1639486510000|2021-12-14 12:55:10|4391.77|4391.77|4391.63|4391.63|4391.81|4391.81|4391.63|4391.63|0
1639486520000|2021-12-14 12:55:20|4391.69|4391.69|4391.69|4391.69|4391.69|4391.69|4391.69|4391.69|0
1639486530000|2021-12-14 12:55:30|4391.81|4391.81|4391.81|4391.81|4391.81|4391.81|4391.81|4391.81|0
1639486560000|2021-12-14 12:56:00|4392.12|4392.12|4391.82|4391.82|4392.12|4392.12|4391.82|4391.82|0
1639486590000|2021-12-14 12:56:30|4392.11|4392.11|4392.27|4392.27|4392.27|4392.27|4392.11|4392.11|0
1639486600000|2021-12-14 12:56:40|4392.5|4392.5|4392.44|4392.44|4392.5|4392.5|4392.35|4392.35|0
1639486650000|2021-12-14 12:57:30|4392.53|4392.53|4392.85|4392.85|4392.85|4392.85|4392.53|4392.53|0
1639486660000|2021-12-14 12:57:40|4393.2|4393.2|4392.85|4392.85|4393.2|4393.2|4392.85|4392.85|0
1639486670000|2021-12-14 12:57:50|4392.9|4392.9|4393.08|4393.08|4393.08|4393.08|4392.9|4392.9|0
1639486680000|2021-12-14 12:58:00|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|0
1639486690000|2021-12-14 12:58:10|4392.66|4392.66|4392.57|4392.57|4392.66|4392.66|4392.57|4392.57|0
1639486700000|2021-12-14 12:58:20|4392.4|4392.4|4392.36|4392.36|4392.4|4392.4|4392.36|4392.36|0
1639486710000|2021-12-14 12:58:30|4392.32|4392.32|4392.32|4392.32|4392.32|4392.32|4392.32|4392.32|0
1639486720000|2021-12-14 12:58:40|4392.01|4392.01|4392.01|4392.01|4392.01|4392.01|4392.01|4392.01|0
1639486730000|2021-12-14 12:58:50|4392.32|4392.32|4392.45|4392.45|4392.45|4392.45|4392.13|4392.13|0
1639486740000|2021-12-14 12:59:00|4392.74|4392.74|4392.74|4392.74|4392.8|4392.8|4392.74|4392.74|0
1639486760000|2021-12-14 12:59:20|4392.65|4392.65|4392.65|4392.65|4392.65|4392.65|4392.65|4392.65|0
1639486770000|2021-12-14 12:59:30|4392.69|4392.69|4393.8|4393.8|4393.85|4393.85|4392.69|4392.69|0
1639486790000|2021-12-14 12:59:50|4393.85|4393.85|4394.48|4394.48|4394.48|4394.48|4393.85|4393.85|0
1639486800000|2021-12-14 13:00:00|4394.54|4394.54|4394.54|4394.54|4394.54|4394.54|4394.54|4394.54|0
1639486810000|2021-12-14 13:00:10|4394.52|4394.52|4394.53|4394.53|4394.53|4394.53|4394.52|4394.52|0
1639486820000|2021-12-14 13:00:20|4394.62|4394.62|4394.62|4394.62|4394.62|4394.62|4394.62|4394.62|0
1639486840000|2021-12-14 13:00:40|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|0
1639486860000|2021-12-14 13:01:00|4394.45|4394.45|4394.65|4394.65|4394.65|4394.65|4394.45|4394.45|0
1639486880000|2021-12-14 13:01:20|4394.96|4394.96|4394.97|4394.97|4394.97|4394.97|4394.96|4394.96|0
1639486930000|2021-12-14 13:02:10|4394.34|4394.34|4394.66|4394.66|4394.66|4394.66|4394.34|4394.34|0
1639486940000|2021-12-14 13:02:20|4394.34|4394.34|4394.64|4394.64|4394.64|4394.64|4394.34|4394.34|0
1639486950000|2021-12-14 13:02:30|4394.52|4394.52|4394.22|4394.22|4394.52|4394.52|4394.22|4394.22|0
1639486970000|2021-12-14 13:02:50|4394.28|4394.28|4394.34|4394.34|4394.34|4394.34|4394.28|4394.28|0
1639486980000|2021-12-14 13:03:00|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|0
1639486990000|2021-12-14 13:03:10|4394.71|4394.71|4394.54|4394.54|4394.71|4394.71|4394.54|4394.54|0
1639487000000|2021-12-14 13:03:20|4394.07|4394.07|4394.07|4394.07|4394.07|4394.07|4393.91|4393.91|0
1639487040000|2021-12-14 13:04:00|4394.16|4394.16|4394.16|4394.16|4394.16|4394.16|4394.16|4394.16|0
1639487050000|2021-12-14 13:04:10|4394.2|4394.2|4394.16|4394.16|4394.2|4394.2|4394.16|4394.16|0
1639487070000|2021-12-14 13:04:30|4394.07|4394.07|4393.87|4393.87|4394.07|4394.07|4393.72|4393.72|0
1639487090000|2021-12-14 13:04:50|4393.81|4393.81|4393.5|4393.5|4393.81|4393.81|4393.5|4393.5|0
1639487100000|2021-12-14 13:05:00|4393.32|4393.32|4393.32|4393.32|4393.32|4393.32|4393.32|4393.32|0
1639487110000|2021-12-14 13:05:10|4393.41|4393.41|4393.41|4393.41|4393.41|4393.41|4393.41|4393.41|0
1639487120000|2021-12-14 13:05:20|4393.32|4393.32|4393.61|4393.61|4393.7|4393.7|4393.32|4393.32|0
1639487150000|2021-12-14 13:05:50|4393.9|4393.9|4393.9|4393.9|4393.9|4393.9|4393.9|4393.9|0
1639487160000|2021-12-14 13:06:00|4394.22|4394.22|4394.46|4394.46|4394.46|4394.46|4394.22|4394.22|0
1639487190000|2021-12-14 13:06:30|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|0
1639487200000|2021-12-14 13:06:40|4394.82|4394.82|4394.82|4394.82|4394.82|4394.82|4394.82|4394.82|0
1639487230000|2021-12-14 13:07:10|4394.88|4394.88|4394.56|4394.56|4394.88|4394.88|4394.56|4394.56|0
1639487240000|2021-12-14 13:07:20|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|0
1639487250000|2021-12-14 13:07:30|4394.56|4394.56|4394.56|4394.56|4394.56|4394.56|4394.56|4394.56|0
1639487290000|2021-12-14 13:08:10|4394.62|4394.62|4394.62|4394.62|4394.74|4394.74|4394.62|4394.62|0
1639487330000|2021-12-14 13:08:50|4394.71|4394.71|4394.71|4394.71|4394.71|4394.71|4394.71|4394.71|0
1639487340000|2021-12-14 13:09:00|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|0
1639487360000|2021-12-14 13:09:20|4395.14|4395.14|4395.92|4395.92|4395.92|4395.92|4395.14|4395.14|0
1639487380000|2021-12-14 13:09:40|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|0
1639487400000|2021-12-14 13:10:00|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|0
1639487430000|2021-12-14 13:10:30|4395.3|4395.3|4396|4396|4396|4396|4395.3|4395.3|0
1639487440000|2021-12-14 13:10:40|4395.89|4395.89|4396.24|4396.24|4396.24|4396.24|4395.89|4395.89|0
1639487450000|2021-12-14 13:10:50|4396.28|4396.28|4396.28|4396.28|4396.28|4396.28|4396.28|4396.28|0
1639487460000|2021-12-14 13:11:00|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|0
1639487480000|2021-12-14 13:11:20|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|0
1639487500000|2021-12-14 13:11:40|4397.12|4397.12|4397.18|4397.18|4397.18|4397.18|4397.07|4397.07|0
1639487520000|2021-12-14 13:12:00|4397.81|4397.81|4398.02|4398.02|4398.02|4398.02|4397.81|4397.81|0
1639487530000|2021-12-14 13:12:10|4398.08|4398.08|4398.77|4398.77|4398.77|4398.77|4398.08|4398.08|0
1639487540000|2021-12-14 13:12:20|4398.83|4398.83|4397.71|4397.71|4398.83|4398.83|4397.71|4397.71|0
1639487550000|2021-12-14 13:12:30|4397.77|4397.77|4397.52|4397.52|4397.77|4397.77|4397.46|4397.46|0
1639487560000|2021-12-14 13:12:40|4397.46|4397.46|4397.28|4397.28|4397.46|4397.46|4397.28|4397.28|0
1639487570000|2021-12-14 13:12:50|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|0
1639487580000|2021-12-14 13:13:00|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|0
1639487600000|2021-12-14 13:13:20|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|0
1639487610000|2021-12-14 13:13:30|4397.03|4397.03|4396.41|4396.41|4397.03|4397.03|4396.41|4396.41|0
1639487620000|2021-12-14 13:13:40|4396.25|4396.25|4396.62|4396.62|4396.62|4396.62|4396.25|4396.25|0
1639487650000|2021-12-14 13:14:10|4396.57|4396.57|4396.57|4396.57|4396.57|4396.57|4396.57|4396.57|0
1639487660000|2021-12-14 13:14:20|4396.73|4396.73|4396.61|4396.61|4396.79|4396.79|4396.61|4396.61|0
1639487700000|2021-12-14 13:15:00|4397.24|4397.24|4397.25|4397.25|4397.54|4397.54|4397.24|4397.24|0
1639487710000|2021-12-14 13:15:10|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|0
1639487720000|2021-12-14 13:15:20|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|0
1639487730000|2021-12-14 13:15:30|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|0
1639487740000|2021-12-14 13:15:40|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|0
1639487760000|2021-12-14 13:16:00|4397.38|4397.38|4397.2|4397.2|4397.38|4397.38|4397.14|4397.14|0
1639487770000|2021-12-14 13:16:10|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|0
1639487780000|2021-12-14 13:16:20|4397.07|4397.07|4396.89|4396.89|4397.07|4397.07|4396.89|4396.89|0
1639487820000|2021-12-14 13:17:00|4397.01|4397.01|4396.77|4396.77|4397.01|4397.01|4396.77|4396.77|0
1639487830000|2021-12-14 13:17:10|4396.6|4396.6|4396.54|4396.54|4396.65|4396.65|4396.54|4396.54|0
1639487840000|2021-12-14 13:17:20|4396.77|4396.77|4396.48|4396.48|4396.77|4396.77|4396.48|4396.48|0
1639487850000|2021-12-14 13:17:30|4396.17|4396.17|4396.43|4396.43|4396.52|4396.52|4396.17|4396.17|0
1639487860000|2021-12-14 13:17:40|4396.34|4396.34|4396.26|4396.26|4396.43|4396.43|4396.26|4396.26|0
1639487880000|2021-12-14 13:18:00|4396.14|4396.14|4396.14|4396.14|4396.14|4396.14|4396.14|4396.14|0
1639487890000|2021-12-14 13:18:10|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|0
1639487930000|2021-12-14 13:18:50|4395.98|4395.98|4395.48|4395.48|4395.98|4395.98|4395.48|4395.48|0
1639487940000|2021-12-14 13:19:00|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|0
1639487950000|2021-12-14 13:19:10|4395.35|4395.35|4395.35|4395.35|4395.35|4395.35|4395.35|4395.35|0
1639487960000|2021-12-14 13:19:20|4395.64|4395.64|4394.78|4394.78|4395.64|4395.64|4394.72|4394.72|0
1639487970000|2021-12-14 13:19:30|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|0
1639487980000|2021-12-14 13:19:40|4395.76|4395.76|4395.61|4395.61|4395.76|4395.76|4395.3|4395.3|0
1639487990000|2021-12-14 13:19:50|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.49|4395.49|0
1639488000000|2021-12-14 13:20:00|4395.41|4395.41|4395.94|4395.94|4396.03|4396.03|4395.41|4395.41|0
1639488010000|2021-12-14 13:20:10|4395.63|4395.63|4395.51|4395.51|4395.63|4395.63|4395.51|4395.51|0
1639488030000|2021-12-14 13:20:30|4395.36|4395.36|4395.2|4395.2|4395.36|4395.36|4395.2|4395.2|0
1639488050000|2021-12-14 13:20:50|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|0
1639488060000|2021-12-14 13:21:00|4394.77|4394.77|4394.86|4394.86|4395.01|4395.01|4394.77|4394.77|0
1639488070000|2021-12-14 13:21:10|4394.97|4394.97|4394.8|4394.8|4394.97|4394.97|4394.8|4394.8|0
1639488080000|2021-12-14 13:21:20|4394.75|4394.75|4394.7|4394.7|4394.75|4394.75|4394.7|4394.7|0
1639488090000|2021-12-14 13:21:30|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|0
1639488100000|2021-12-14 13:21:40|4394.68|4394.68|4394.68|4394.68|4394.68|4394.68|4394.68|4394.68|0
1639488110000|2021-12-14 13:21:50|4394.8|4394.8|4394.68|4394.68|4394.8|4394.8|4394.68|4394.68|0
1639488120000|2021-12-14 13:22:00|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|0
1639488130000|2021-12-14 13:22:10|4394.41|4394.41|4394.45|4394.45|4394.45|4394.45|4394.41|4394.41|0
1639488140000|2021-12-14 13:22:20|4394.51|4394.51|4394.36|4394.36|4394.51|4394.51|4394.21|4394.21|0
1639488170000|2021-12-14 13:22:50|4394.51|4394.51|4395.07|4395.07|4395.07|4395.07|4394.51|4394.51|0
1639488180000|2021-12-14 13:23:00|4395.25|4395.25|4395.18|4395.18|4395.49|4395.49|4395.18|4395.18|0
1639488190000|2021-12-14 13:23:10|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|0
1639488210000|2021-12-14 13:23:30|4395.58|4395.58|4395.55|4395.55|4395.58|4395.58|4395.4|4395.4|0
1639488220000|2021-12-14 13:23:40|4395.64|4395.64|4395.73|4395.73|4395.73|4395.73|4395.64|4395.64|0
1639488250000|2021-12-14 13:24:10|4395.64|4395.64|4395.88|4395.88|4396.29|4396.29|4395.64|4395.64|0
1639488260000|2021-12-14 13:24:20|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|0
1639488320000|2021-12-14 13:25:20|4396.25|4396.25|4395.95|4395.95|4396.25|4396.25|4395.9|4395.9|0
1639488330000|2021-12-14 13:25:30|4396.03|4396.03|4396.08|4396.08|4396.1|4396.1|4396.03|4396.03|0
1639488340000|2021-12-14 13:25:40|4395.98|4395.98|4395.94|4395.94|4395.98|4395.98|4395.94|4395.94|0
1639488370000|2021-12-14 13:26:10|4396.25|4396.25|4395.94|4395.94|4396.25|4396.25|4395.94|4395.94|0
1639488390000|2021-12-14 13:26:30|4395.98|4395.98|4395.87|4395.87|4395.98|4395.98|4395.87|4395.87|0
1639488400000|2021-12-14 13:26:40|4396.04|4396.04|4396.04|4396.04|4396.04|4396.04|4396.04|4396.04|0
1639488410000|2021-12-14 13:26:50|4396.35|4396.35|4396.4|4396.4|4396.4|4396.4|4396.35|4396.35|0
1639488420000|2021-12-14 13:27:00|4396.38|4396.38|4396.07|4396.07|4396.38|4396.38|4396.07|4396.07|0
1639488430000|2021-12-14 13:27:10|4396.54|4396.54|4396.13|4396.13|4396.54|4396.54|4396.13|4396.13|0
1639488440000|2021-12-14 13:27:20|4395.5|4395.5|4395.81|4395.81|4395.81|4395.81|4395.5|4395.5|0
1639488450000|2021-12-14 13:27:30|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|0
1639488480000|2021-12-14 13:28:00|4396.56|4396.56|4396.56|4396.56|4396.56|4396.56|4396.56|4396.56|0
1639488500000|2021-12-14 13:28:20|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|0
1639488520000|2021-12-14 13:28:40|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|0
1639488540000|2021-12-14 13:29:00|4395.98|4395.98|4395.67|4395.67|4395.98|4395.98|4395.67|4395.67|0
1639488550000|2021-12-14 13:29:10|4395.98|4395.98|4396.16|4396.16|4396.16|4396.16|4395.98|4395.98|0
1639488570000|2021-12-14 13:29:30|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|0
1639488580000|2021-12-14 13:29:40|4396.59|4396.59|4396.65|4396.65|4396.65|4396.65|4396.59|4396.59|0
1639488590000|2021-12-14 13:29:50|4396.71|4396.71|4396.53|4396.53|4396.71|4396.71|4396.53|4396.53|0
1639488600000|2021-12-14 13:30:00|4396.35|4396.35|4396.35|4396.35|4396.35|4396.35|4396.35|4396.35|0
1639488610000|2021-12-14 13:30:10|4395.73|4395.73|4395.11|4395.11|4395.73|4395.73|4395.11|4395.11|0
1639488620000|2021-12-14 13:30:20|4394.96|4394.96|4394.89|4394.89|4394.96|4394.96|4394.79|4394.79|0
1639488630000|2021-12-14 13:30:30|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|0
1639488640000|2021-12-14 13:30:40|4394.48|4394.48|4394.48|4394.48|4394.48|4394.48|4394.48|4394.48|0
1639488650000|2021-12-14 13:30:50|4394.17|4394.17|4394.17|4394.17|4394.17|4394.17|4394.17|4394.17|0
1639488670000|2021-12-14 13:31:10|4394.23|4394.23|4394.07|4394.07|4394.34|4394.34|4394.07|4394.07|0
1639488690000|2021-12-14 13:31:30|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|0
1639488710000|2021-12-14 13:31:50|4395|4395|4395|4395|4395|4395|4395|4395|0
1639488720000|2021-12-14 13:32:00|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|0
1639488740000|2021-12-14 13:32:20|4394.38|4394.38|4395|4395|4395|4395|4394.38|4394.38|0
1639488750000|2021-12-14 13:32:30|4394.71|4394.71|4395.29|4395.29|4395.29|4395.29|4394.71|4394.71|0
1639488760000|2021-12-14 13:32:40|4395.27|4395.27|4394.96|4394.96|4395.27|4395.27|4394.96|4394.96|0
1639488770000|2021-12-14 13:32:50|4394.91|4394.91|4394.8|4394.8|4394.91|4394.91|4394.6|4394.6|0
1639488780000|2021-12-14 13:33:00|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|4394.39|4394.39|0
1639488800000|2021-12-14 13:33:20|4394.55|4394.55|4393.78|4393.78|4394.55|4394.55|4393.78|4393.78|0
1639488820000|2021-12-14 13:33:40|4393.74|4393.74|4394.71|4394.71|4394.83|4394.83|4393.42|4393.42|0
1639488860000|2021-12-14 13:34:20|4395.02|4395.02|4395.33|4395.33|4395.33|4395.33|4395.02|4395.02|0
1639488870000|2021-12-14 13:34:30|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|0
1639488890000|2021-12-14 13:34:50|4395.75|4395.75|4395.9|4395.9|4395.9|4395.9|4395.75|4395.75|0
1639488910000|2021-12-14 13:35:10|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|0
1639488920000|2021-12-14 13:35:20|4395.84|4395.84|4395.61|4395.61|4395.84|4395.84|4395.46|4395.46|0
1639488930000|2021-12-14 13:35:30|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|0
1639488940000|2021-12-14 13:35:40|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|0
1639488950000|2021-12-14 13:35:50|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|0
1639488980000|2021-12-14 13:36:20|4396.49|4396.49|4396.49|4396.49|4396.49|4396.49|4396.49|4396.49|0
1639489000000|2021-12-14 13:36:40|4396.46|4396.46|4396.46|4396.46|4396.46|4396.46|4396.46|4396.46|0
1639489020000|2021-12-14 13:37:00|4396.15|4396.15|4396.15|4396.15|4396.15|4396.15|4396.15|4396.15|0
1639489030000|2021-12-14 13:37:10|4395.84|4395.84|4395.84|4395.84|4395.84|4395.84|4395.84|4395.84|0
1639489040000|2021-12-14 13:37:20|4395.99|4395.99|4396.02|4396.02|4396.02|4396.02|4395.99|4395.99|0
1639489050000|2021-12-14 13:37:30|4395.92|4395.92|4395.92|4395.92|4395.92|4395.92|4395.92|4395.92|0
1639489070000|2021-12-14 13:37:50|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|0
1639489080000|2021-12-14 13:38:00|4395.15|4395.15|4395.15|4395.15|4395.15|4395.15|4395.15|4395.15|0
1639489100000|2021-12-14 13:38:20|4394.99|4394.99|4394.99|4394.99|4395.05|4395.05|4394.99|4394.99|0
1639489110000|2021-12-14 13:38:30|4394.93|4394.93|4394.82|4394.82|4394.93|4394.93|4394.58|4394.58|0
1639489120000|2021-12-14 13:38:40|4395.13|4395.13|4394.95|4394.95|4395.13|4395.13|4394.95|4394.95|0
1639489130000|2021-12-14 13:38:50|4394.94|4394.94|4394.94|4394.94|4394.94|4394.94|4394.94|4394.94|0
1639489140000|2021-12-14 13:39:00|4394.95|4394.95|4394.86|4394.86|4394.95|4394.95|4394.86|4394.86|0
1639489150000|2021-12-14 13:39:10|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|0
1639489160000|2021-12-14 13:39:20|4394.86|4394.86|4395.17|4395.17|4395.17|4395.17|4394.86|4394.86|0
1639489180000|2021-12-14 13:39:40|4395.05|4395.05|4395|4395|4395.05|4395.05|4395|4395|0
1639489200000|2021-12-14 13:40:00|4394.94|4394.94|4394.84|4394.84|4394.94|4394.94|4394.84|4394.84|0
1639489210000|2021-12-14 13:40:10|4394.53|4394.53|4394.45|4394.45|4394.53|4394.53|4394.45|4394.45|0
1639489240000|2021-12-14 13:40:40|4394.36|4394.36|4393.87|4393.87|4394.42|4394.42|4393.87|4393.87|0
1639489250000|2021-12-14 13:40:50|4393.99|4393.99|4393.93|4393.93|4393.99|4393.99|4393.93|4393.93|0
1639489280000|2021-12-14 13:41:20|4393.84|4393.84|4393.84|4393.84|4393.84|4393.84|4393.84|4393.84|0
1639489290000|2021-12-14 13:41:30|4393.72|4393.72|4393.72|4393.72|4393.72|4393.72|4393.72|4393.72|0
1639489300000|2021-12-14 13:41:40|4394.03|4394.03|4394.35|4394.35|4394.35|4394.35|4394.03|4394.03|0
1639489310000|2021-12-14 13:41:50|4394.29|4394.29|4394.29|4394.29|4394.29|4394.29|4394.29|4394.29|0
1639489340000|2021-12-14 13:42:20|4394.22|4394.22|4393.77|4393.77|4394.22|4394.22|4393.77|4393.77|0
1639489350000|2021-12-14 13:42:30|4393.86|4393.86|4393.95|4393.95|4393.95|4393.95|4393.86|4393.86|0
1639489390000|2021-12-14 13:43:10|4393.84|4393.84|4393.84|4393.84|4393.84|4393.84|4393.84|4393.84|0
1639489400000|2021-12-14 13:43:20|4393.86|4393.86|4393.11|4393.11|4393.91|4393.91|4393.11|4393.11|0
1639489410000|2021-12-14 13:43:30|4393.17|4393.17|4393.59|4393.59|4393.59|4393.59|4393.17|4393.17|0
1639489420000|2021-12-14 13:43:40|4392.96|4392.96|4392.58|4392.58|4392.97|4392.97|4392.58|4392.58|0
1639489430000|2021-12-14 13:43:50|4392.49|4392.49|4392.55|4392.55|4392.55|4392.55|4392.49|4392.49|0
1639489440000|2021-12-14 13:44:00|4392.86|4392.86|4393.26|4393.26|4393.26|4393.26|4392.86|4392.86|0
1639489460000|2021-12-14 13:44:20|4393.08|4393.08|4392.96|4392.96|4393.08|4393.08|4392.9|4392.9|0
1639489470000|2021-12-14 13:44:30|4393.11|4393.11|4393.08|4393.08|4393.11|4393.11|4392.96|4392.96|0
1639489500000|2021-12-14 13:45:00|4392.96|4392.96|4393.83|4393.83|4393.83|4393.83|4392.9|4392.9|0
1639489510000|2021-12-14 13:45:10|4393.79|4393.79|4393.79|4393.79|4393.79|4393.79|4393.79|4393.79|0
1639489520000|2021-12-14 13:45:20|4393.84|4393.84|4393.84|4393.84|4393.96|4393.96|4393.84|4393.84|0
1639489540000|2021-12-14 13:45:40|4394.16|4394.16|4394.16|4394.16|4394.16|4394.16|4394.16|4394.16|0
1639489550000|2021-12-14 13:45:50|4394.25|4394.25|4394.13|4394.13|4394.25|4394.25|4394.13|4394.13|0
1639489560000|2021-12-14 13:46:00|4394.07|4394.07|4394.32|4394.32|4394.32|4394.32|4394.07|4394.07|0
1639489570000|2021-12-14 13:46:10|4394.23|4394.23|4394.23|4394.23|4394.23|4394.23|4394.23|4394.23|0
1639489580000|2021-12-14 13:46:20|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|0
1639489590000|2021-12-14 13:46:30|4393.29|4393.29|4393.34|4393.34|4393.34|4393.34|4393.29|4393.29|0
1639489600000|2021-12-14 13:46:40|4393.44|4393.44|4393.55|4393.55|4393.61|4393.61|4393.44|4393.44|0
1639489610000|2021-12-14 13:46:50|4393.44|4393.44|4393.72|4393.72|4393.78|4393.78|4393.44|4393.44|0
1639489620000|2021-12-14 13:47:00|4393.81|4393.81|4394.12|4394.12|4394.12|4394.12|4393.81|4393.81|0
1639489630000|2021-12-14 13:47:10|4394.44|4394.44|4394.79|4394.79|4394.79|4394.79|4394.44|4394.44|0
1639489640000|2021-12-14 13:47:20|4394.97|4394.97|4394.97|4394.97|4394.97|4394.97|4394.97|4394.97|0
1639489650000|2021-12-14 13:47:30|4395.06|4395.06|4395.15|4395.15|4395.15|4395.15|4395.06|4395.06|0
1639489670000|2021-12-14 13:47:50|4395.09|4395.09|4395|4395|4395.09|4395.09|4395|4395|0
1639489680000|2021-12-14 13:48:00|4394.76|4394.76|4394.94|4394.94|4394.94|4394.94|4394.76|4394.76|0
1639489690000|2021-12-14 13:48:10|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|0
1639489700000|2021-12-14 13:48:20|4395.74|4395.74|4395.43|4395.43|4395.74|4395.74|4395.43|4395.43|0
1639489740000|2021-12-14 13:49:00|4395.34|4395.34|4395.34|4395.34|4395.34|4395.34|4395.34|4395.34|0
1639489750000|2021-12-14 13:49:10|4395.49|4395.49|4395.77|4395.77|4395.8|4395.8|4395.49|4395.49|0
1639489760000|2021-12-14 13:49:20|4395.62|4395.62|4395.31|4395.31|4395.62|4395.62|4395.31|4395.31|0
1639489770000|2021-12-14 13:49:30|4395.28|4395.28|4394.12|4394.12|4395.28|4395.28|4394.12|4394.12|0
1639489800000|2021-12-14 13:50:00|4393.95|4393.95|4393.63|4393.63|4393.95|4393.95|4393.63|4393.63|0
1639489810000|2021-12-14 13:50:10|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|0
1639489820000|2021-12-14 13:50:20|4394.26|4394.26|4394.26|4394.26|4394.26|4394.26|4394.26|4394.26|0
1639489830000|2021-12-14 13:50:30|4394.14|4394.14|4394.23|4394.23|4394.23|4394.23|4394.14|4394.14|0
1639489840000|2021-12-14 13:50:40|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|0
1639489870000|2021-12-14 13:51:10|4394.82|4394.82|4394.72|4394.72|4394.82|4394.82|4394.72|4394.72|0
1639489880000|2021-12-14 13:51:20|4394.67|4394.67|4394.61|4394.61|4394.67|4394.67|4394.61|4394.61|0
1639489890000|2021-12-14 13:51:30|4394.55|4394.55|4394.57|4394.57|4394.57|4394.57|4394.39|4394.39|0
1639489900000|2021-12-14 13:51:40|4394.45|4394.45|4394.55|4394.55|4394.55|4394.55|4394.45|4394.45|0
1639489920000|2021-12-14 13:52:00|4394.86|4394.86|4395.17|4395.17|4395.17|4395.17|4394.86|4394.86|0
1639489930000|2021-12-14 13:52:10|4395.63|4395.63|4396.56|4396.56|4396.56|4396.56|4395.63|4395.63|0
1639489940000|2021-12-14 13:52:20|4396.52|4396.52|4396.4|4396.4|4396.52|4396.52|4396.4|4396.4|0
1639489950000|2021-12-14 13:52:30|4396.09|4396.09|4396.09|4396.09|4396.09|4396.09|4396.09|4396.09|0
1639489960000|2021-12-14 13:52:40|4396.33|4396.33|4396.33|4396.33|4396.33|4396.33|4396.33|4396.33|0
1639489980000|2021-12-14 13:53:00|4396.48|4396.48|4396.44|4396.44|4396.48|4396.48|4396.44|4396.44|0
1639489990000|2021-12-14 13:53:10|4396.75|4396.75|4396.91|4396.91|4396.94|4396.94|4396.75|4396.75|0
1639490010000|2021-12-14 13:53:30|4396.82|4396.82|4395.8|4395.8|4396.82|4396.82|4395.8|4395.8|0
1639490020000|2021-12-14 13:53:40|4395.71|4395.71|4395.71|4395.71|4395.71|4395.71|4395.71|4395.71|0
1639490040000|2021-12-14 13:54:00|4396.17|4396.17|4396.01|4396.01|4396.17|4396.17|4396.01|4396.01|0
1639490050000|2021-12-14 13:54:10|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|0
1639490060000|2021-12-14 13:54:20|4395.8|4395.8|4395.8|4395.8|4395.8|4395.8|4395.8|4395.8|0
1639490070000|2021-12-14 13:54:30|4395.92|4395.92|4395.98|4395.98|4395.98|4395.98|4395.92|4395.92|0
1639490090000|2021-12-14 13:54:50|4395.79|4395.79|4395.7|4395.7|4395.79|4395.79|4395.7|4395.7|0
1639490100000|2021-12-14 13:55:00|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|0
1639490110000|2021-12-14 13:55:10|4395.26|4395.26|4395.08|4395.08|4395.26|4395.26|4395.08|4395.08|0
1639490130000|2021-12-14 13:55:30|4395.25|4395.25|4395.25|4395.25|4395.25|4395.25|4395.25|4395.25|0
1639490140000|2021-12-14 13:55:40|4395.41|4395.41|4395.44|4395.44|4395.44|4395.44|4395.13|4395.13|0
1639490150000|2021-12-14 13:55:50|4395.49|4395.49|4395.52|4395.52|4395.52|4395.52|4395.49|4395.49|0
1639490160000|2021-12-14 13:56:00|4395.34|4395.34|4395.17|4395.17|4395.34|4395.34|4395.17|4395.17|0
1639490170000|2021-12-14 13:56:10|4395.25|4395.25|4395.25|4395.25|4395.25|4395.25|4395.25|4395.25|0
1639490180000|2021-12-14 13:56:20|4395.22|4395.22|4395.29|4395.29|4395.29|4395.29|4395.22|4395.22|0
1639490190000|2021-12-14 13:56:30|4394.98|4394.98|4394.67|4394.67|4394.98|4394.98|4394.67|4394.67|0
1639490200000|2021-12-14 13:56:40|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|0
1639490210000|2021-12-14 13:56:50|4394.37|4394.37|4394.06|4394.06|4394.37|4394.37|4394.06|4394.06|0
1639490220000|2021-12-14 13:57:00|4394.17|4394.17|4394.17|4394.17|4394.17|4394.17|4394.17|4394.17|0
1639490230000|2021-12-14 13:57:10|4393.94|4393.94|4394.25|4394.25|4394.25|4394.25|4393.94|4393.94|0
1639490240000|2021-12-14 13:57:20|4394.1|4394.1|4394.1|4394.1|4394.1|4394.1|4394.1|4394.1|0
1639490250000|2021-12-14 13:57:30|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|0
1639490260000|2021-12-14 13:57:40|4393.47|4393.47|4393.47|4393.47|4393.47|4393.47|4393.47|4393.47|0
1639490280000|2021-12-14 13:58:00|4393.32|4393.32|4393.68|4393.68|4393.68|4393.68|4393.28|4393.28|0
1639490290000|2021-12-14 13:58:10|4393.71|4393.71|4393.71|4393.71|4393.71|4393.71|4393.71|4393.71|0
1639490300000|2021-12-14 13:58:20|4393.86|4393.86|4393.64|4393.64|4393.86|4393.86|4393.55|4393.55|0
1639490310000|2021-12-14 13:58:30|4393.6|4393.6|4394.22|4394.22|4394.22|4394.22|4393.6|4393.6|0
1639490320000|2021-12-14 13:58:40|4394.28|4394.28|4394.35|4394.35|4394.35|4394.35|4394.28|4394.28|0
1639490330000|2021-12-14 13:58:50|4393.73|4393.73|4393.88|4393.88|4394.03|4394.03|4393.73|4393.73|0
1639490340000|2021-12-14 13:59:00|4394.03|4394.03|4394.35|4394.35|4394.35|4394.35|4394.03|4394.03|0
1639490350000|2021-12-14 13:59:10|4394.4|4394.4|4394.52|4394.52|4394.67|4394.67|4394.4|4394.4|0
1639490370000|2021-12-14 13:59:30|4394.45|4394.45|4394.81|4394.81|4394.81|4394.81|4394.45|4394.45|0
1639490380000|2021-12-14 13:59:40|4394.9|4394.9|4394.78|4394.78|4394.9|4394.9|4394.78|4394.78|0
1639490400000|2021-12-14 14:00:00|4394.16|4394.16|4394.1|4394.1|4394.16|4394.16|4394.1|4394.1|0
1639490410000|2021-12-14 14:00:10|4395.04|4395.04|4395.11|4395.11|4395.13|4395.13|4395.04|4395.04|0
1639490420000|2021-12-14 14:00:20|4394.79|4394.79|4394.48|4394.48|4394.79|4394.79|4394.48|4394.48|0
1639490430000|2021-12-14 14:00:30|4394.43|4394.43|4394.43|4394.43|4394.43|4394.43|4394.43|4394.43|0
1639490450000|2021-12-14 14:00:50|4394.19|4394.19|4394.08|4394.08|4394.19|4394.19|4394.07|4394.07|0
1639490460000|2021-12-14 14:01:00|4394.04|4394.04|4393.98|4393.98|4394.04|4394.04|4393.98|4393.98|0
1639490480000|2021-12-14 14:01:20|4394.1|4394.1|4394.3|4394.3|4394.3|4394.3|4394.1|4394.1|0
1639490490000|2021-12-14 14:01:30|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|0
1639490500000|2021-12-14 14:01:40|4394.09|4394.09|4394.09|4394.09|4394.09|4394.09|4394.09|4394.09|0
1639490510000|2021-12-14 14:01:50|4394.15|4394.15|4394.15|4394.15|4394.15|4394.15|4394.15|4394.15|0
1639490520000|2021-12-14 14:02:00|4394.04|4394.04|4393.83|4393.83|4394.04|4394.04|4393.83|4393.83|0
1639490540000|2021-12-14 14:02:20|4393.98|4393.98|4394|4394|4394.16|4394.16|4393.98|4393.98|0
1639490550000|2021-12-14 14:02:30|4393.85|4393.85|4393.63|4393.63|4393.94|4393.94|4393.63|4393.63|0
1639490560000|2021-12-14 14:02:40|4393.69|4393.69|4393.62|4393.62|4393.77|4393.77|4393.62|4393.62|0
1639490570000|2021-12-14 14:02:50|4393.31|4393.31|4392.37|4392.37|4393.31|4393.31|4392.37|4392.37|0
1639490580000|2021-12-14 14:03:00|4392.06|4392.06|4391.9|4391.9|4392.22|4392.22|4391.9|4391.9|0
1639490600000|2021-12-14 14:03:20|4392.06|4392.06|4391.96|4391.96|4392.06|4392.06|4391.96|4391.96|0
1639490610000|2021-12-14 14:03:30|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|0
1639490620000|2021-12-14 14:03:40|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|0
1639490630000|2021-12-14 14:03:50|4391.56|4391.56|4391.76|4391.76|4391.76|4391.76|4391.44|4391.44|0
1639490640000|2021-12-14 14:04:00|4391.44|4391.44|4391.52|4391.52|4391.56|4391.56|4391.21|4391.21|0
1639490660000|2021-12-14 14:04:20|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|0
1639490670000|2021-12-14 14:04:30|4391.07|4391.07|4391.92|4391.92|4391.92|4391.92|4390.95|4390.95|0
1639490700000|2021-12-14 14:05:00|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|0
1639490710000|2021-12-14 14:05:10|4391.82|4391.82|4393.03|4393.03|4393.07|4393.07|4391.76|4391.76|0
1639490720000|2021-12-14 14:05:20|4392.86|4392.86|4392.91|4392.91|4392.91|4392.91|4392.86|4392.86|0
1639490730000|2021-12-14 14:05:30|4392.73|4392.73|4392.61|4392.61|4392.79|4392.79|4392.61|4392.61|0
1639490740000|2021-12-14 14:05:40|4392.49|4392.49|4391.81|4391.81|4392.49|4392.49|4391.81|4391.81|0
1639490750000|2021-12-14 14:05:50|4391.87|4391.87|4391.99|4391.99|4391.99|4391.99|4391.87|4391.87|0
1639490760000|2021-12-14 14:06:00|4391.87|4391.87|4391.99|4391.99|4392.05|4392.05|4391.87|4391.87|0
1639490770000|2021-12-14 14:06:10|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|0
1639490810000|2021-12-14 14:06:50|4392.24|4392.24|4392.24|4392.24|4392.24|4392.24|4392.24|4392.24|0
1639490830000|2021-12-14 14:07:10|4392.56|4392.56|4392.56|4392.56|4392.56|4392.56|4392.56|4392.56|0
1639490840000|2021-12-14 14:07:20|4392.87|4392.87|4393.19|4393.19|4393.19|4393.19|4392.78|4392.78|0
1639490850000|2021-12-14 14:07:30|4393.17|4393.17|4393.17|4393.17|4393.17|4393.17|4393.17|4393.17|0
1639490860000|2021-12-14 14:07:40|4393.32|4393.32|4393.32|4393.32|4393.32|4393.32|4393.32|4393.32|0
1639490870000|2021-12-14 14:07:50|4393.44|4393.44|4393.32|4393.32|4393.44|4393.44|4393.32|4393.32|0
1639490880000|2021-12-14 14:08:00|4393.63|4393.63|4393.63|4393.63|4393.63|4393.63|4393.63|4393.63|0
1639490890000|2021-12-14 14:08:10|4393.32|4393.32|4393.01|4393.01|4393.32|4393.32|4392.95|4392.95|0
1639490900000|2021-12-14 14:08:20|4393.1|4393.1|4393.1|4393.1|4393.1|4393.1|4393.1|4393.1|0
1639490910000|2021-12-14 14:08:30|4393.28|4393.28|4393.87|4393.87|4393.87|4393.87|4393.28|4393.28|0
1639490920000|2021-12-14 14:08:40|4394.04|4394.04|4394.04|4394.04|4394.04|4394.04|4394.04|4394.04|0
1639490930000|2021-12-14 14:08:50|4394.35|4394.35|4394.35|4394.35|4394.47|4394.47|4394.3|4394.3|0
1639490940000|2021-12-14 14:09:00|4394.4|4394.4|4394.22|4394.22|4394.59|4394.59|4394.13|4394.13|0
1639490950000|2021-12-14 14:09:10|4394.11|4394.11|4394.01|4394.01|4394.62|4394.62|4394.01|4394.01|0
1639490960000|2021-12-14 14:09:20|4393.38|4393.38|4393.04|4393.04|4393.38|4393.38|4393.04|4393.04|0
1639490970000|2021-12-14 14:09:30|4392.89|4392.89|4392.21|4392.21|4392.89|4392.89|4392.21|4392.21|0
1639490980000|2021-12-14 14:09:40|4392.16|4392.16|4392.14|4392.14|4392.16|4392.16|4392.14|4392.14|0
1639490990000|2021-12-14 14:09:50|4392.08|4392.08|4392.08|4392.08|4392.08|4392.08|4392.08|4392.08|0
1639491000000|2021-12-14 14:10:00|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|0
1639491010000|2021-12-14 14:10:10|4391.45|4391.45|4390.99|4390.99|4391.45|4391.45|4390.99|4390.99|0
1639491020000|2021-12-14 14:10:20|4391.14|4391.14|4391.23|4391.23|4391.23|4391.23|4391.14|4391.14|0
1639491030000|2021-12-14 14:10:30|4391.39|4391.39|4391.39|4391.39|4391.39|4391.39|4391.39|4391.39|0
1639491040000|2021-12-14 14:10:40|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|0
1639491050000|2021-12-14 14:10:50|4391.72|4391.72|4391.72|4391.72|4391.95|4391.95|4391.72|4391.72|0
1639491060000|2021-12-14 14:11:00|4391.87|4391.87|4392.14|4392.14|4392.14|4392.14|4391.87|4391.87|0
1639491100000|2021-12-14 14:11:40|4392.05|4392.05|4392.05|4392.05|4392.05|4392.05|4392.05|4392.05|0
1639491110000|2021-12-14 14:11:50|4392.02|4392.02|4391.57|4391.57|4392.18|4392.18|4391.57|4391.57|0
1639491120000|2021-12-14 14:12:00|4391.87|4391.87|4391.72|4391.72|4391.87|4391.87|4391.72|4391.72|0
1639491130000|2021-12-14 14:12:10|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|0
1639491140000|2021-12-14 14:12:20|4391.72|4391.72|4391.78|4391.78|4391.78|4391.78|4391.72|4391.72|0
1639491150000|2021-12-14 14:12:30|4391.6|4391.6|4391.6|4391.6|4391.6|4391.6|4391.6|4391.6|0
1639491160000|2021-12-14 14:12:40|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|0
1639491170000|2021-12-14 14:12:50|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|0
1639491180000|2021-12-14 14:13:00|4391.79|4391.79|4391.61|4391.61|4391.79|4391.79|4391.61|4391.61|0
1639491190000|2021-12-14 14:13:10|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|0
1639491210000|2021-12-14 14:13:30|4391.51|4391.51|4391.33|4391.33|4391.51|4391.51|4391.33|4391.33|0
1639491230000|2021-12-14 14:13:50|4390.7|4390.7|4390.39|4390.39|4390.7|4390.7|4389.45|4389.45|0
1639491240000|2021-12-14 14:14:00|4390.43|4390.43|4390.2|4390.2|4390.43|4390.43|4390.2|4390.2|0
1639491250000|2021-12-14 14:14:10|4390.38|4390.38|4390.38|4390.38|4390.38|4390.38|4390.38|4390.38|0
1639491260000|2021-12-14 14:14:20|4390.48|4390.48|4391.1|4391.1|4391.1|4391.1|4390.48|4390.48|0
1639491300000|2021-12-14 14:15:00|4391.25|4391.25|4391.25|4391.25|4391.25|4391.25|4391.2|4391.2|0
1639491310000|2021-12-14 14:15:10|4391.37|4391.37|4391.5|4391.5|4391.5|4391.5|4391.37|4391.37|0
1639491320000|2021-12-14 14:15:20|4391.56|4391.56|4391.56|4391.56|4391.56|4391.56|4391.56|4391.56|0
1639491330000|2021-12-14 14:15:30|4391.25|4391.25|4391.26|4391.26|4391.34|4391.34|4391.25|4391.25|0
1639491340000|2021-12-14 14:15:40|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|0
1639491350000|2021-12-14 14:15:50|4391.53|4391.53|4391.53|4391.53|4391.53|4391.53|4391.53|4391.53|0
1639491360000|2021-12-14 14:16:00|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|0
1639491380000|2021-12-14 14:16:20|4390.91|4390.91|4391.2|4391.2|4391.2|4391.2|4390.89|4390.89|0
1639491390000|2021-12-14 14:16:30|4390.89|4390.89|4391.2|4391.2|4391.2|4391.2|4390.89|4390.89|0
1639491400000|2021-12-14 14:16:40|4391.11|4391.11|4390.8|4390.8|4391.11|4391.11|4390.8|4390.8|0
1639491420000|2021-12-14 14:17:00|4391.11|4391.11|4391.28|4391.28|4391.28|4391.28|4391.11|4391.11|0
1639491430000|2021-12-14 14:17:10|4391.6|4391.6|4391.6|4391.6|4391.6|4391.6|4391.6|4391.6|0
1639491460000|2021-12-14 14:17:40|4391.77|4391.77|4391.71|4391.71|4391.77|4391.77|4391.71|4391.71|0
1639491490000|2021-12-14 14:18:10|4391.66|4391.66|4391.94|4391.94|4391.94|4391.94|4391.53|4391.53|0
1639491500000|2021-12-14 14:18:20|4391.96|4391.96|4391.92|4391.92|4391.96|4391.96|4391.92|4391.92|0
1639491510000|2021-12-14 14:18:30|4392.15|4392.15|4392.15|4392.15|4392.15|4392.15|4392.15|4392.15|0
1639491520000|2021-12-14 14:18:40|4392.21|4392.21|4392.21|4392.21|4392.21|4392.21|4392.21|4392.21|0
1639491530000|2021-12-14 14:18:50|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|0
1639491550000|2021-12-14 14:19:10|4392.09|4392.09|4392.23|4392.23|4392.29|4392.29|4392.09|4392.09|0
1639491580000|2021-12-14 14:19:40|4392.31|4392.31|4392.55|4392.55|4392.67|4392.67|4392.31|4392.31|0
1639491590000|2021-12-14 14:19:50|4392.43|4392.43|4392|4392|4392.43|4392.43|4392|4392|0
1639491600000|2021-12-14 14:20:00|4391.69|4391.69|4391.34|4391.34|4391.69|4391.69|4391.34|4391.34|0
1639491610000|2021-12-14 14:20:10|4391.65|4391.65|4391.92|4391.92|4391.92|4391.92|4391.02|4391.02|0
1639491630000|2021-12-14 14:20:30|4391.64|4391.64|4391.55|4391.55|4391.64|4391.64|4391.55|4391.55|0
1639491640000|2021-12-14 14:20:40|4391.5|4391.5|4391.44|4391.44|4391.5|4391.5|4391.44|4391.44|0
1639491650000|2021-12-14 14:20:50|4391.13|4391.13|4391.41|4391.41|4391.41|4391.41|4391.13|4391.13|0
1639491660000|2021-12-14 14:21:00|4391.36|4391.36|4391.36|4391.36|4391.36|4391.36|4391.36|4391.36|0
1639491670000|2021-12-14 14:21:10|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|0
1639491680000|2021-12-14 14:21:20|4391.36|4391.36|4391.38|4391.38|4391.38|4391.38|4391.36|4391.36|0
1639491700000|2021-12-14 14:21:40|4391.43|4391.43|4391.13|4391.13|4391.57|4391.57|4391.13|4391.13|0
1639491730000|2021-12-14 14:22:10|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|0
1639491740000|2021-12-14 14:22:20|4391.3|4391.3|4391.39|4391.39|4391.39|4391.39|4391.24|4391.24|0
1639491750000|2021-12-14 14:22:30|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|0
1639491770000|2021-12-14 14:22:50|4391.31|4391.31|4391|4391|4391.31|4391.31|4391|4391|0
1639491780000|2021-12-14 14:23:00|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|0
1639491790000|2021-12-14 14:23:10|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|0
1639491800000|2021-12-14 14:23:20|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|0
1639491820000|2021-12-14 14:23:40|4391.22|4391.22|4391.33|4391.33|4391.39|4391.39|4391.22|4391.22|0
1639491830000|2021-12-14 14:23:50|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|0
1639491860000|2021-12-14 14:24:20|4391.43|4391.43|4391.43|4391.43|4391.49|4391.49|4391.43|4391.43|0
1639491890000|2021-12-14 14:24:50|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|0
1639491900000|2021-12-14 14:25:00|4391.43|4391.43|4391.86|4391.86|4391.86|4391.86|4391.43|4391.43|0
1639491910000|2021-12-14 14:25:10|4391.54|4391.54|4391.48|4391.48|4391.94|4391.94|4391.48|4391.48|0
1639491920000|2021-12-14 14:25:20|4391.66|4391.66|4391.35|4391.35|4391.66|4391.66|4391.35|4391.35|0
1639491950000|2021-12-14 14:25:50|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|0
1639491960000|2021-12-14 14:26:00|4391.66|4391.66|4391.49|4391.49|4391.66|4391.66|4391.49|4391.49|0
1639491970000|2021-12-14 14:26:10|4391.18|4391.18|4391.19|4391.19|4391.23|4391.23|4391.18|4391.18|0
1639491980000|2021-12-14 14:26:20|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|0
1639491990000|2021-12-14 14:26:30|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|0
1639492000000|2021-12-14 14:26:40|4391.04|4391.04|4390.46|4390.46|4391.04|4391.04|4390.46|4390.46|0
1639492010000|2021-12-14 14:26:50|4390.52|4390.52|4390.64|4390.64|4390.64|4390.64|4390.52|4390.52|0
1639492020000|2021-12-14 14:27:00|4390.66|4390.66|4390.6|4390.6|4390.74|4390.74|4390.6|4390.6|0
1639492030000|2021-12-14 14:27:10|4390.78|4390.78|4390.81|4390.81|4390.81|4390.81|4390.78|4390.78|0
1639492040000|2021-12-14 14:27:20|4390.98|4390.98|4391.04|4391.04|4391.1|4391.1|4390.89|4390.89|0
1639492050000|2021-12-14 14:27:30|4391.07|4391.07|4390.86|4390.86|4391.07|4391.07|4390.76|4390.76|0
1639492060000|2021-12-14 14:27:40|4390.55|4390.55|4390.24|4390.24|4390.55|4390.55|4390.24|4390.24|0
1639492080000|2021-12-14 14:28:00|4390.22|4390.22|4390.84|4390.84|4390.84|4390.84|4390.22|4390.22|0
1639492090000|2021-12-14 14:28:10|4390.72|4390.72|4389.79|4389.79|4390.72|4390.72|4389.79|4389.79|0
1639492100000|2021-12-14 14:28:20|4389.9|4389.9|4389.45|4389.45|4389.9|4389.9|4389.45|4389.45|0
1639492120000|2021-12-14 14:28:40|4389.14|4389.14|4389.14|4389.14|4389.14|4389.14|4389.14|4389.14|0
1639492130000|2021-12-14 14:28:50|4388.68|4388.68|4388.69|4388.69|4388.74|4388.74|4388.68|4388.68|0
1639492150000|2021-12-14 14:29:10|4388.79|4388.79|4388.6|4388.6|4388.88|4388.88|4388.6|4388.6|0
1639492160000|2021-12-14 14:29:20|4388.45|4388.45|4388.29|4388.29|4388.91|4388.91|4387.98|4387.98|0
1639492170000|2021-12-14 14:29:30|4388.35|4388.35|4388.35|4388.35|4388.35|4388.35|4388.35|4388.35|0
1639492180000|2021-12-14 14:29:40|4388.44|4388.44|4388.23|4388.23|4388.5|4388.5|4388.19|4388.19|0
1639492190000|2021-12-14 14:29:50|4388.55|4388.55|4389.51|4389.51|4389.51|4389.51|4388.49|4388.49|0
1639492200000|2021-12-14 14:30:00|4388.89|4388.89|4389.55|4389.55|4389.55|4389.55|4388.46|4388.46|0
1639492210000|2021-12-14 14:30:10|4390.18|4390.18|4390.47|4390.47|4390.78|4390.78|4390.12|4390.12|0
1639492220000|2021-12-14 14:30:20|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|0
1639492230000|2021-12-14 14:30:30|4390.01|4390.01|4389.58|4389.58|4390.01|4390.01|4389.58|4389.58|0
1639492240000|2021-12-14 14:30:40|4389.21|4389.21|4390.08|4390.08|4390.08|4390.08|4389.15|4389.15|0
1639492250000|2021-12-14 14:30:50|4390.18|4390.18|4390.29|4390.29|4390.29|4390.29|4390.18|4390.18|0
1639492260000|2021-12-14 14:31:00|4389.67|4389.67|4390.29|4390.29|4390.29|4390.29|4389.67|4389.67|0
1639492270000|2021-12-14 14:31:10|4390.25|4390.25|4389.97|4389.97|4390.25|4390.25|4389.97|4389.97|0
1639492280000|2021-12-14 14:31:20|4389.04|4389.04|4388.72|4388.72|4389.66|4389.66|4388.72|4388.72|0
1639492290000|2021-12-14 14:31:30|4388.57|4388.57|4388.25|4388.25|4388.57|4388.57|4388.25|4388.25|0
1639492300000|2021-12-14 14:31:40|4388.14|4388.14|4386.67|4386.67|4388.23|4388.23|4386.67|4386.67|0
1639492310000|2021-12-14 14:31:50|4387.29|4387.29|4387.41|4387.41|4387.72|4387.72|4386.98|4386.98|0
1639492320000|2021-12-14 14:32:00|4387.72|4387.72|4386.79|4386.79|4387.72|4387.72|4386.79|4386.79|0
1639492330000|2021-12-14 14:32:10|4386.95|4386.95|4386.63|4386.63|4387.06|4387.06|4386.44|4386.44|0
1639492340000|2021-12-14 14:32:20|4386.95|4386.95|4387.26|4387.26|4387.26|4387.26|4386.95|4386.95|0
1639492350000|2021-12-14 14:32:30|4386.63|4386.63|4387.57|4387.57|4387.72|4387.72|4386.63|4386.63|0
1639492360000|2021-12-14 14:32:40|4386.63|4386.63|4387.02|4387.02|4387.26|4387.26|4386.63|4386.63|0
1639492370000|2021-12-14 14:32:50|4387.49|4387.49|4387.49|4387.49|4387.49|4387.49|4387.49|4387.49|0
1639492380000|2021-12-14 14:33:00|4387.8|4387.8|4387.17|4387.17|4388.11|4388.11|4387.17|4387.17|0
1639492390000|2021-12-14 14:33:10|4387.08|4387.08|4387.08|4387.08|4387.08|4387.08|4387.08|4387.08|0
1639492400000|2021-12-14 14:33:20|4386.99|4386.99|4386.58|4386.58|4386.99|4386.99|4386.27|4386.27|0
1639492410000|2021-12-14 14:33:30|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|0
1639492420000|2021-12-14 14:33:40|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|0
1639492430000|2021-12-14 14:33:50|4387.03|4387.03|4387.69|4387.69|4387.69|4387.69|4387.03|4387.03|0
1639492440000|2021-12-14 14:34:00|4387.84|4387.84|4389.01|4389.01|4389.01|4389.01|4387.84|4387.84|0
1639492450000|2021-12-14 14:34:10|4389.05|4389.05|4389.11|4389.11|4389.11|4389.11|4389.05|4389.05|0
1639492460000|2021-12-14 14:34:20|4388.99|4388.99|4389.85|4389.85|4389.85|4389.85|4388.76|4388.76|0
1639492470000|2021-12-14 14:34:30|4389.54|4389.54|4389.34|4389.34|4389.54|4389.54|4389.34|4389.34|0
1639492480000|2021-12-14 14:34:40|4389.65|4389.65|4389.65|4389.65|4389.65|4389.65|4389.65|4389.65|0
1639492490000|2021-12-14 14:34:50|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|0
1639492500000|2021-12-14 14:35:00|4389.65|4389.65|4389.65|4389.65|4389.65|4389.65|4389.65|4389.65|0
1639492520000|2021-12-14 14:35:20|4388.72|4388.72|4389.53|4389.53|4389.53|4389.53|4388.72|4388.72|0
1639492530000|2021-12-14 14:35:30|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|0
1639492540000|2021-12-14 14:35:40|4389.5|4389.5|4388.41|4388.41|4389.5|4389.5|4388.41|4388.41|0
1639492550000|2021-12-14 14:35:50|4388.52|4388.52|4388.21|4388.21|4388.52|4388.52|4388.15|4388.15|0
1639492560000|2021-12-14 14:36:00|4388.52|4388.52|4387.84|4387.84|4388.52|4388.52|4387.84|4387.84|0
1639492570000|2021-12-14 14:36:10|4388.15|4388.15|4388.09|4388.09|4388.62|4388.62|4387.99|4387.99|0
1639492580000|2021-12-14 14:36:20|4387.78|4387.78|4388.02|4388.02|4388.17|4388.17|4387.78|4387.78|0
1639492590000|2021-12-14 14:36:30|4387.92|4387.92|4387.92|4387.92|4387.92|4387.92|4387.92|4387.92|0
1639492600000|2021-12-14 14:36:40|4388.02|4388.02|4385.62|4385.62|4388.02|4388.02|4385.62|4385.62|0
1639492610000|2021-12-14 14:36:50|4385.77|4385.77|4386.24|4386.24|4386.24|4386.24|4385.77|4385.77|0
1639492620000|2021-12-14 14:37:00|4385.93|4385.93|4385.65|4385.65|4386.11|4386.11|4385.65|4385.65|0
1639492630000|2021-12-14 14:37:10|4385.49|4385.49|4386.13|4386.13|4386.18|4386.18|4385.4|4385.4|0
1639492640000|2021-12-14 14:37:20|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|0
1639492660000|2021-12-14 14:37:40|4386.13|4386.13|4386.24|4386.24|4386.24|4386.24|4386.13|4386.13|0
1639492670000|2021-12-14 14:37:50|4386.35|4386.35|4385.84|4385.84|4386.6|4386.6|4385.66|4385.66|0
1639492680000|2021-12-14 14:38:00|4385.52|4385.52|4385.47|4385.47|4385.53|4385.53|4385.22|4385.22|0
1639492690000|2021-12-14 14:38:10|4385.59|4385.59|4384.79|4384.79|4386.02|4386.02|4384.79|4384.79|0
1639492700000|2021-12-14 14:38:20|4384.85|4384.85|4384.92|4384.92|4385|4385|4384.69|4384.69|0
1639492710000|2021-12-14 14:38:30|4385.24|4385.24|4385.55|4385.55|4385.55|4385.55|4385.24|4385.24|0
1639492720000|2021-12-14 14:38:40|4385.7|4385.7|4385.7|4385.7|4385.7|4385.7|4385.7|4385.7|0
1639492730000|2021-12-14 14:38:50|4385.52|4385.52|4384.89|4384.89|4385.52|4385.52|4384.89|4384.89|0
1639492740000|2021-12-14 14:39:00|4385.21|4385.21|4385.21|4385.21|4385.21|4385.21|4385.21|4385.21|0
1639492750000|2021-12-14 14:39:10|4385.26|4385.26|4384.46|4384.46|4385.26|4385.26|4384.46|4384.46|0
1639492760000|2021-12-14 14:39:20|4384.41|4384.41|4384.35|4384.35|4384.41|4384.41|4384.35|4384.35|0
1639492770000|2021-12-14 14:39:30|4383.41|4383.41|4383.31|4383.31|4383.47|4383.47|4382.84|4382.84|0
1639492780000|2021-12-14 14:39:40|4382.69|4382.69|4383.16|4383.16|4383.16|4383.16|4382.69|4382.69|0
1639492800000|2021-12-14 14:40:00|4383.78|4383.78|4383.92|4383.92|4383.92|4383.92|4383.61|4383.61|0
1639492810000|2021-12-14 14:40:10|4384.08|4384.08|4385.45|4385.45|4385.45|4385.45|4384.08|4384.08|0
1639492820000|2021-12-14 14:40:20|4385.14|4385.14|4384.56|4384.56|4385.45|4385.45|4384.52|4384.52|0
1639492830000|2021-12-14 14:40:30|4385.28|4385.28|4385.85|4385.85|4385.91|4385.91|4385.28|4385.28|0
1639492840000|2021-12-14 14:40:40|4385.75|4385.75|4384.36|4384.36|4386.07|4386.07|4384.36|4384.36|0
1639492850000|2021-12-14 14:40:50|4383.43|4383.43|4383.11|4383.11|4383.43|4383.43|4383.11|4383.11|0
1639492860000|2021-12-14 14:41:00|4382.96|4382.96|4383.16|4383.16|4383.16|4383.16|4382.22|4382.22|0
1639492870000|2021-12-14 14:41:10|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|0
1639492880000|2021-12-14 14:41:20|4382.2|4382.2|4382.51|4382.51|4383.14|4383.14|4382.2|4382.2|0
1639492890000|2021-12-14 14:41:30|4382.28|4382.28|4382.44|4382.44|4382.44|4382.44|4382.28|4382.28|0
1639492900000|2021-12-14 14:41:40|4382.75|4382.75|4382.44|4382.44|4382.75|4382.75|4382.44|4382.44|0
1639492910000|2021-12-14 14:41:50|4382.46|4382.46|4382.77|4382.77|4382.77|4382.77|4382.46|4382.46|0
1639492920000|2021-12-14 14:42:00|4382.93|4382.93|4383.33|4383.33|4383.33|4383.33|4382.93|4382.93|0
1639492950000|2021-12-14 14:42:30|4383.03|4383.03|4383.19|4383.19|4383.33|4383.33|4382.87|4382.87|0
1639492960000|2021-12-14 14:42:40|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|0
1639492970000|2021-12-14 14:42:50|4382.79|4382.79|4382.89|4382.89|4383.1|4383.1|4382.64|4382.64|0
1639492980000|2021-12-14 14:43:00|4382.77|4382.77|4383.35|4383.35|4383.41|4383.41|4382.77|4382.77|0
1639492990000|2021-12-14 14:43:10|4383.04|4383.04|4382.73|4382.73|4383.04|4383.04|4382.42|4382.42|0
1639493000000|2021-12-14 14:43:20|4382.88|4382.88|4382.82|4382.82|4382.88|4382.88|4382.82|4382.82|0
1639493010000|2021-12-14 14:43:30|4382.51|4382.51|4382.63|4382.63|4382.63|4382.63|4382.51|4382.51|0
1639493020000|2021-12-14 14:43:40|4382.32|4382.32|4382|4382|4382.32|4382.32|4382|4382|0
1639493030000|2021-12-14 14:43:50|4382.12|4382.12|4381.93|4381.93|4382.3|4382.3|4381.93|4381.93|0
1639493040000|2021-12-14 14:44:00|4382.24|4382.24|4383.55|4383.55|4383.55|4383.55|4382.24|4382.24|0
1639493050000|2021-12-14 14:44:10|4383.61|4383.61|4383.82|4383.82|4383.82|4383.82|4383.61|4383.61|0
1639493060000|2021-12-14 14:44:20|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|0
1639493070000|2021-12-14 14:44:30|4383.79|4383.79|4382.97|4382.97|4383.79|4383.79|4382.85|4382.85|0
1639493080000|2021-12-14 14:44:40|4382.79|4382.79|4382.85|4382.85|4382.98|4382.98|4382.73|4382.73|0
1639493090000|2021-12-14 14:44:50|4382.82|4382.82|4382.73|4382.73|4383.36|4383.36|4382.42|4382.42|0
1639493100000|2021-12-14 14:45:00|4382.56|4382.56|4382.76|4382.76|4382.81|4382.81|4382.48|4382.48|0
1639493110000|2021-12-14 14:45:10|4383.07|4383.07|4383.26|4383.26|4383.26|4383.26|4382.88|4382.88|0
1639493120000|2021-12-14 14:45:20|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|0
1639493130000|2021-12-14 14:45:30|4383.24|4383.24|4381.87|4381.87|4383.55|4383.55|4381.87|4381.87|0
1639493140000|2021-12-14 14:45:40|4381.1|4381.1|4381.43|4381.43|4381.43|4381.43|4381.1|4381.1|0
1639493150000|2021-12-14 14:45:50|4381.12|4381.12|4381.12|4381.12|4381.12|4381.12|4381.12|4381.12|0
1639493160000|2021-12-14 14:46:00|4381.43|4381.43|4381.13|4381.13|4381.43|4381.43|4380.81|4380.81|0
1639493170000|2021-12-14 14:46:10|4381.03|4381.03|4380.04|4380.04|4381.03|4381.03|4380.04|4380.04|0
1639493180000|2021-12-14 14:46:20|4380.13|4380.13|4380.38|4380.38|4380.75|4380.75|4380.13|4380.13|0
1639493190000|2021-12-14 14:46:30|4380.07|4380.07|4380.11|4380.11|4380.11|4380.11|4380.07|4380.07|0
1639493200000|2021-12-14 14:46:40|4380.73|4380.73|4380.55|4380.55|4380.73|4380.73|4380.55|4380.55|0
1639493210000|2021-12-14 14:46:50|4380.24|4380.24|4380.58|4380.58|4380.89|4380.89|4380.24|4380.24|0
1639493220000|2021-12-14 14:47:00|4381.2|4381.2|4380.54|4380.54|4381.3|4381.3|4380.54|4380.54|0
1639493230000|2021-12-14 14:47:10|4381.16|4381.16|4381.63|4381.63|4381.68|4381.68|4381.16|4381.16|0
1639493250000|2021-12-14 14:47:30|4381.93|4381.93|4381.78|4381.78|4381.93|4381.93|4381.78|4381.78|0
1639493260000|2021-12-14 14:47:40|4381.87|4381.87|4382.18|4382.18|4382.18|4382.18|4381.87|4381.87|0
1639493270000|2021-12-14 14:47:50|4382.64|4382.64|4382.96|4382.96|4382.96|4382.96|4382.64|4382.64|0
1639493280000|2021-12-14 14:48:00|4383.22|4383.22|4383.28|4383.28|4383.28|4383.28|4383.22|4383.22|0
1639493290000|2021-12-14 14:48:10|4383.59|4383.59|4385.89|4385.89|4385.89|4385.89|4383.59|4383.59|0
1639493310000|2021-12-14 14:48:30|4385.58|4385.58|4385.52|4385.52|4385.82|4385.82|4385.52|4385.52|0
1639493320000|2021-12-14 14:48:40|4385.65|4385.65|4386.36|4386.36|4386.36|4386.36|4385.65|4385.65|0
1639493330000|2021-12-14 14:48:50|4386.25|4386.25|4386.27|4386.27|4386.59|4386.59|4386.25|4386.25|0
1639493340000|2021-12-14 14:49:00|4386.2|4386.2|4386.15|4386.15|4386.51|4386.51|4385.82|4385.82|0
1639493360000|2021-12-14 14:49:20|4386.08|4386.08|4386.34|4386.34|4386.34|4386.34|4386.08|4386.08|0
1639493370000|2021-12-14 14:49:30|4385.77|4385.77|4385.77|4385.77|4385.77|4385.77|4385.77|4385.77|0
1639493380000|2021-12-14 14:49:40|4385.6|4385.6|4385.64|4385.64|4385.64|4385.64|4385.33|4385.33|0
1639493390000|2021-12-14 14:49:50|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|0
1639493400000|2021-12-14 14:50:00|4386.57|4386.57|4386.19|4386.19|4386.62|4386.62|4386.19|4386.19|0
1639493410000|2021-12-14 14:50:10|4386.5|4386.5|4386.5|4386.5|4386.81|4386.81|4386.5|4386.5|0
1639493420000|2021-12-14 14:50:20|4386.6|4386.6|4387.65|4387.65|4387.65|4387.65|4386.6|4386.6|0
1639493430000|2021-12-14 14:50:30|4387.59|4387.59|4387.18|4387.18|4387.59|4387.59|4387.01|4387.01|0
1639493440000|2021-12-14 14:50:40|4386.87|4386.87|4386.75|4386.75|4386.87|4386.87|4386.75|4386.75|0
1639493450000|2021-12-14 14:50:50|4386.94|4386.94|4386.85|4386.85|4386.94|4386.94|4386.85|4386.85|0
1639493460000|2021-12-14 14:51:00|4386.75|4386.75|4385.51|4385.51|4386.75|4386.75|4385.51|4385.51|0
1639493470000|2021-12-14 14:51:10|4385.42|4385.42|4386.04|4386.04|4386.36|4386.36|4385.42|4385.42|0
1639493480000|2021-12-14 14:51:20|4385.73|4385.73|4385.68|4385.68|4385.73|4385.73|4385.68|4385.68|0
1639493490000|2021-12-14 14:51:30|4385.71|4385.71|4385.24|4385.24|4385.71|4385.71|4385.24|4385.24|0
1639493500000|2021-12-14 14:51:40|4385.87|4385.87|4386.02|4386.02|4386.02|4386.02|4385.87|4385.87|0
1639493510000|2021-12-14 14:51:50|4385.96|4385.96|4385.57|4385.57|4385.96|4385.96|4385.57|4385.57|0
1639493520000|2021-12-14 14:52:00|4386.2|4386.2|4386.91|4386.91|4386.91|4386.91|4386.2|4386.2|0
1639493530000|2021-12-14 14:52:10|4386.6|4386.6|4387.24|4387.24|4387.38|4387.38|4386.6|4386.6|0
1639493540000|2021-12-14 14:52:20|4386.93|4386.93|4387.1|4387.1|4387.42|4387.42|4386.93|4386.93|0
1639493550000|2021-12-14 14:52:30|4386.48|4386.48|4386.96|4386.96|4386.96|4386.96|4386.48|4386.48|0
1639493560000|2021-12-14 14:52:40|4387.11|4387.11|4387.17|4387.17|4387.17|4387.17|4387.11|4387.11|0
1639493580000|2021-12-14 14:53:00|4387.8|4387.8|4388.11|4388.11|4388.11|4388.11|4387.8|4387.8|0
1639493590000|2021-12-14 14:53:10|4388.26|4388.26|4388.66|4388.66|4388.66|4388.66|4388.26|4388.26|0
1639493600000|2021-12-14 14:53:20|4388.57|4388.57|4388.45|4388.45|4388.57|4388.57|4388.45|4388.45|0
1639493610000|2021-12-14 14:53:30|4388.41|4388.41|4388.41|4388.41|4388.41|4388.41|4388.41|4388.41|0
1639493620000|2021-12-14 14:53:40|4388.1|4388.1|4388.1|4388.1|4388.25|4388.25|4388.1|4388.1|0
1639493630000|2021-12-14 14:53:50|4387.97|4387.97|4388.02|4388.02|4388.07|4388.07|4387.89|4387.89|0
1639493640000|2021-12-14 14:54:00|4387.72|4387.72|4386.54|4386.54|4387.72|4387.72|4386.54|4386.54|0
1639493650000|2021-12-14 14:54:10|4386.48|4386.48|4386.57|4386.57|4386.57|4386.57|4386.48|4386.48|0
1639493660000|2021-12-14 14:54:20|4386.92|4386.92|4387.36|4387.36|4387.71|4387.71|4386.77|4386.77|0
1639493670000|2021-12-14 14:54:30|4387.67|4387.67|4387.67|4387.67|4387.67|4387.67|4387.67|4387.67|0
1639493680000|2021-12-14 14:54:40|4387.99|4387.99|4388.05|4388.05|4388.05|4388.05|4387.99|4387.99|0
1639493690000|2021-12-14 14:54:50|4388.36|4388.36|4389.26|4389.26|4389.26|4389.26|4388.36|4388.36|0
1639493700000|2021-12-14 14:55:00|4389.44|4389.44|4390.22|4390.22|4390.22|4390.22|4389.44|4389.44|0
1639493710000|2021-12-14 14:55:10|4389.28|4389.28|4389.3|4389.3|4389.95|4389.95|4389.28|4389.28|0
1639493720000|2021-12-14 14:55:20|4389.34|4389.34|4389.35|4389.35|4389.35|4389.35|4389.26|4389.26|0
1639493730000|2021-12-14 14:55:30|4389.18|4389.18|4388.82|4388.82|4389.18|4389.18|4388.51|4388.51|0
1639493740000|2021-12-14 14:55:40|4388.87|4388.87|4388.68|4388.68|4388.87|4388.87|4388.68|4388.68|0
1639493750000|2021-12-14 14:55:50|4388.56|4388.56|4388.52|4388.52|4388.56|4388.56|4388.52|4388.52|0
1639493760000|2021-12-14 14:56:00|4388.83|4388.83|4388.75|4388.75|4388.83|4388.83|4388.75|4388.75|0
1639493770000|2021-12-14 14:56:10|4389.38|4389.38|4389.84|4389.84|4389.84|4389.84|4389.38|4389.38|0
1639493790000|2021-12-14 14:56:30|4389.96|4389.96|4389.27|4389.27|4390.05|4390.05|4389.13|4389.13|0
1639493800000|2021-12-14 14:56:40|4389.37|4389.37|4389.19|4389.19|4389.37|4389.37|4389.19|4389.19|0
1639493810000|2021-12-14 14:56:50|4389.13|4389.13|4388.7|4388.7|4389.13|4389.13|4388.51|4388.51|0
1639493820000|2021-12-14 14:57:00|4388.39|4388.39|4388.5|4388.5|4388.7|4388.7|4388.39|4388.39|0
1639493830000|2021-12-14 14:57:10|4387.56|4387.56|4387.56|4387.56|4387.62|4387.62|4387.56|4387.56|0
1639493840000|2021-12-14 14:57:20|4387.25|4387.25|4386.94|4386.94|4387.25|4387.25|4386.94|4386.94|0
1639493850000|2021-12-14 14:57:30|4386.63|4386.63|4385.09|4385.09|4386.63|4386.63|4385.09|4385.09|0
1639493860000|2021-12-14 14:57:40|4385.2|4385.2|4384.96|4384.96|4385.26|4385.26|4384.96|4384.96|0
1639493870000|2021-12-14 14:57:50|4384.33|4384.33|4384.32|4384.32|4384.64|4384.64|4384.24|4384.24|0
1639493880000|2021-12-14 14:58:00|4384.37|4384.37|4384.94|4384.94|4385|4385|4384.21|4384.21|0
1639493890000|2021-12-14 14:58:10|4385.25|4385.25|4385.41|4385.41|4385.41|4385.41|4385.25|4385.25|0
1639493900000|2021-12-14 14:58:20|4385.5|4385.5|4385.81|4385.81|4385.81|4385.81|4385.5|4385.5|0
1639493910000|2021-12-14 14:58:30|4385.5|4385.5|4385.5|4385.5|4385.5|4385.5|4385.5|4385.5|0
1639493920000|2021-12-14 14:58:40|4385.81|4385.81|4385.81|4385.81|4385.81|4385.81|4385.81|4385.81|0
1639493930000|2021-12-14 14:58:50|4385.87|4385.87|4385.62|4385.62|4385.93|4385.93|4385.62|4385.62|0
1639493940000|2021-12-14 14:59:00|4385.93|4385.93|4386.92|4386.92|4386.92|4386.92|4385.93|4385.93|0
1639493950000|2021-12-14 14:59:10|4386.98|4386.98|4386.98|4386.98|4387.29|4387.29|4386.98|4386.98|0
1639493960000|2021-12-14 14:59:20|4386.66|4386.66|4386.84|4386.84|4386.84|4386.84|4386.23|4386.23|0
1639493970000|2021-12-14 14:59:30|4386.82|4386.82|4386.59|4386.59|4387.02|4387.02|4386.59|4386.59|0
1639493980000|2021-12-14 14:59:40|4386.74|4386.74|4387.05|4387.05|4387.36|4387.36|4386.74|4386.74|0
1639493990000|2021-12-14 14:59:50|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|0
1639494000000|2021-12-14 15:00:00|4386.68|4386.68|4386.62|4386.62|4386.68|4386.68|4386.62|4386.62|0
1639494010000|2021-12-14 15:00:10|4386.68|4386.68|4386.24|4386.24|4386.68|4386.68|4386.06|4386.06|0
1639494020000|2021-12-14 15:00:20|4386.55|4386.55|4386.09|4386.09|4386.55|4386.55|4386.09|4386.09|0
1639494030000|2021-12-14 15:00:30|4386.71|4386.71|4387.29|4387.29|4387.29|4387.29|4386.66|4386.66|0
1639494040000|2021-12-14 15:00:40|4386.66|4386.66|4386.93|4386.93|4386.93|4386.93|4386.66|4386.66|0
1639494050000|2021-12-14 15:00:50|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|0
1639494060000|2021-12-14 15:01:00|4387.18|4387.18|4387.14|4387.14|4387.18|4387.18|4387.14|4387.14|0
1639494070000|2021-12-14 15:01:10|4386.83|4386.83|4386.7|4386.7|4386.88|4386.88|4386.7|4386.7|0
1639494080000|2021-12-14 15:01:20|4387.01|4387.01|4387.41|4387.41|4387.41|4387.41|4387.01|4387.01|0
1639494090000|2021-12-14 15:01:30|4388.04|4388.04|4387.88|4387.88|4388.04|4388.04|4387.42|4387.42|0
1639494100000|2021-12-14 15:01:40|4387.92|4387.92|4387.43|4387.43|4387.92|4387.92|4387.43|4387.43|0
1639494110000|2021-12-14 15:01:50|4387.12|4387.12|4387.12|4387.12|4387.12|4387.12|4387.12|4387.12|0
1639494120000|2021-12-14 15:02:00|4387.06|4387.06|4386.95|4386.95|4387.06|4387.06|4386.95|4386.95|0
1639494130000|2021-12-14 15:02:10|4386.71|4386.71|4385.73|4385.73|4386.71|4386.71|4385.69|4385.69|0
1639494140000|2021-12-14 15:02:20|4385.78|4385.78|4386.13|4386.13|4386.13|4386.13|4385.78|4385.78|0
1639494150000|2021-12-14 15:02:30|4386.44|4386.44|4386.59|4386.59|4386.65|4386.65|4386.44|4386.44|0
1639494160000|2021-12-14 15:02:40|4387.21|4387.21|4387.87|4387.87|4387.87|4387.87|4387.21|4387.21|0
1639494170000|2021-12-14 15:02:50|4387.99|4387.99|4388.04|4388.04|4388.14|4388.14|4387.99|4387.99|0
1639494180000|2021-12-14 15:03:00|4387.95|4387.95|4387.86|4387.86|4387.95|4387.95|4387.86|4387.86|0
1639494190000|2021-12-14 15:03:10|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|0
1639494200000|2021-12-14 15:03:20|4388.35|4388.35|4388.7|4388.7|4388.82|4388.82|4388.35|4388.35|0
1639494210000|2021-12-14 15:03:30|4388.52|4388.52|4388.64|4388.64|4388.64|4388.64|4388.52|4388.52|0
1639494220000|2021-12-14 15:03:40|4388.76|4388.76|4389.34|4389.34|4389.34|4389.34|4388.58|4388.58|0
1639494230000|2021-12-14 15:03:50|4389.28|4389.28|4389.28|4389.28|4389.28|4389.28|4389.28|4389.28|0
1639494240000|2021-12-14 15:04:00|4389.22|4389.22|4389.25|4389.25|4389.27|4389.27|4389.22|4389.22|0
1639494250000|2021-12-14 15:04:10|4388.99|4388.99|4389.04|4389.04|4389.04|4389.04|4388.99|4388.99|0
1639494260000|2021-12-14 15:04:20|4389.15|4389.15|4389.35|4389.35|4389.35|4389.35|4389.15|4389.15|0
1639494270000|2021-12-14 15:04:30|4389.23|4389.23|4387.98|4387.98|4389.23|4389.23|4387.98|4387.98|0
1639494280000|2021-12-14 15:04:40|4387.96|4387.96|4387.96|4387.96|4387.96|4387.96|4387.96|4387.96|0
1639494290000|2021-12-14 15:04:50|4388.08|4388.08|4388.7|4388.7|4388.7|4388.7|4388.08|4388.08|0
1639494300000|2021-12-14 15:05:00|4388.02|4388.02|4388.02|4388.02|4388.02|4388.02|4388.02|4388.02|0
1639494320000|2021-12-14 15:05:20|4388.06|4388.06|4388.35|4388.35|4388.35|4388.35|4388.06|4388.06|0
1639494330000|2021-12-14 15:05:30|4387.73|4387.73|4388.33|4388.33|4388.33|4388.33|4387.73|4387.73|0
1639494340000|2021-12-14 15:05:40|4388.49|4388.49|4389.43|4389.43|4389.43|4389.43|4388.49|4388.49|0
1639494350000|2021-12-14 15:05:50|4389.74|4389.74|4390.52|4390.52|4390.52|4390.52|4389.74|4389.74|0
1639494360000|2021-12-14 15:06:00|4390.83|4390.83|4389.93|4389.93|4390.83|4390.83|4389.88|4389.88|0
1639494370000|2021-12-14 15:06:10|4390.08|4390.08|4389.14|4389.14|4390.08|4390.08|4389.14|4389.14|0
1639494380000|2021-12-14 15:06:20|4389.02|4389.02|4389.02|4389.02|4389.02|4389.02|4389.02|4389.02|0
1639494390000|2021-12-14 15:06:30|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|0
1639494400000|2021-12-14 15:06:40|4389.28|4389.28|4389.51|4389.51|4389.51|4389.51|4389.28|4389.28|0
1639494410000|2021-12-14 15:06:50|4389.42|4389.42|4388.43|4388.43|4389.42|4389.42|4388.39|4388.39|0
1639494420000|2021-12-14 15:07:00|4388.53|4388.53|4388.91|4388.91|4388.91|4388.91|4388.53|4388.53|0
1639494430000|2021-12-14 15:07:10|4389.06|4389.06|4388.99|4388.99|4389.06|4389.06|4388.75|4388.75|0
1639494440000|2021-12-14 15:07:20|4389.04|4389.04|4388.87|4388.87|4389.12|4389.12|4388.81|4388.81|0
1639494450000|2021-12-14 15:07:30|4388.93|4388.93|4388.7|4388.7|4389.01|4389.01|4388.7|4388.7|0
1639494460000|2021-12-14 15:07:40|4389.33|4389.33|4389.28|4389.28|4389.33|4389.33|4389.28|4389.28|0
1639494470000|2021-12-14 15:07:50|4389.59|4389.59|4389.59|4389.59|4389.59|4389.59|4389.59|4389.59|0
1639494490000|2021-12-14 15:08:10|4389.63|4389.63|4388.69|4388.69|4389.63|4389.63|4388.69|4388.69|0
1639494500000|2021-12-14 15:08:20|4388.39|4388.39|4388.48|4388.48|4388.54|4388.54|4388.39|4388.39|0
1639494510000|2021-12-14 15:08:30|4388.42|4388.42|4388.12|4388.12|4388.42|4388.42|4388.11|4388.11|0
1639494520000|2021-12-14 15:08:40|4388.18|4388.18|4387.8|4387.8|4388.18|4388.18|4387.8|4387.8|0
1639494530000|2021-12-14 15:08:50|4387.49|4387.49|4387.41|4387.41|4387.49|4387.49|4387.41|4387.41|0
1639494540000|2021-12-14 15:09:00|4387.32|4387.32|4387.96|4387.96|4387.96|4387.96|4387.32|4387.32|0
1639494550000|2021-12-14 15:09:10|4388|4388|4388.99|4388.99|4388.99|4388.99|4388|4388|0
1639494560000|2021-12-14 15:09:20|4388.68|4388.68|4388.37|4388.37|4388.68|4388.68|4388.37|4388.37|0
1639494570000|2021-12-14 15:09:30|4388.69|4388.69|4389|4389|4389|4389|4388.69|4388.69|0
1639494580000|2021-12-14 15:09:40|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|0
1639494590000|2021-12-14 15:09:50|4389.37|4389.37|4389.58|4389.58|4389.58|4389.58|4389.37|4389.37|0
1639494600000|2021-12-14 15:10:00|4389.46|4389.46|4389.4|4389.4|4389.46|4389.46|4389.4|4389.4|0
1639494610000|2021-12-14 15:10:10|4388.47|4388.47|4388.47|4388.47|4388.47|4388.47|4388.47|4388.47|0
1639494620000|2021-12-14 15:10:20|4388.29|4388.29|4388.29|4388.29|4388.29|4388.29|4388.29|4388.29|0
1639494630000|2021-12-14 15:10:30|4388.6|4388.6|4388.29|4388.29|4388.6|4388.6|4388.29|4388.29|0
1639494640000|2021-12-14 15:10:40|4387.98|4387.98|4387.78|4387.78|4388.1|4388.1|4387.78|4387.78|0
1639494660000|2021-12-14 15:11:00|4387.88|4387.88|4387.23|4387.23|4387.94|4387.94|4386.69|4386.69|0
1639494670000|2021-12-14 15:11:10|4387.14|4387.14|4386.88|4386.88|4387.14|4387.14|4386.82|4386.82|0
1639494680000|2021-12-14 15:11:20|4386.57|4386.57|4386.36|4386.36|4386.76|4386.76|4386.26|4386.26|0
1639494710000|2021-12-14 15:11:50|4385.11|4385.11|4384.83|4384.83|4385.14|4385.14|4384.83|4384.83|0
1639494730000|2021-12-14 15:12:10|4384.52|4384.52|4384.52|4384.52|4384.52|4384.52|4384.52|4384.52|0
1639494740000|2021-12-14 15:12:20|4384.83|4384.83|4385.45|4385.45|4385.45|4385.45|4384.52|4384.52|0
1639494750000|2021-12-14 15:12:30|4385.77|4385.77|4386.41|4386.41|4386.41|4386.41|4385.77|4385.77|0
1639494760000|2021-12-14 15:12:40|4386.1|4386.1|4385.62|4385.62|4386.1|4386.1|4385.47|4385.47|0
1639494770000|2021-12-14 15:12:50|4385.78|4385.78|4385.93|4385.93|4385.93|4385.93|4385.78|4385.78|0
1639494780000|2021-12-14 15:13:00|4386.02|4386.02|4386.17|4386.17|4386.17|4386.17|4386.02|4386.02|0
1639494790000|2021-12-14 15:13:10|4386.8|4386.8|4387.42|4387.42|4387.42|4387.42|4386.8|4386.8|0
1639494800000|2021-12-14 15:13:20|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|0
1639494810000|2021-12-14 15:13:30|4387.8|4387.8|4387.3|4387.3|4387.8|4387.8|4387.3|4387.3|0
1639494820000|2021-12-14 15:13:40|4387.13|4387.13|4387.04|4387.04|4387.13|4387.13|4387.04|4387.04|0
1639494830000|2021-12-14 15:13:50|4386.73|4386.73|4387.04|4387.04|4387.04|4387.04|4386.73|4386.73|0
1639494840000|2021-12-14 15:14:00|4386.99|4386.99|4387.02|4387.02|4387.02|4387.02|4386.93|4386.93|0
1639494850000|2021-12-14 15:14:10|4387.33|4387.33|4387.43|4387.43|4387.6|4387.6|4387.33|4387.33|0
1639494860000|2021-12-14 15:14:20|4387.12|4387.12|4387.06|4387.06|4387.3|4387.3|4387.06|4387.06|0
1639494870000|2021-12-14 15:14:30|4387.38|4387.38|4387.38|4387.38|4387.38|4387.38|4387.38|4387.38|0
1639494880000|2021-12-14 15:14:40|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|0
1639494890000|2021-12-14 15:14:50|4387.75|4387.75|4387.92|4387.92|4387.92|4387.92|4387.75|4387.75|0
1639494900000|2021-12-14 15:15:00|4387.61|4387.61|4388.61|4388.61|4388.61|4388.61|4387.61|4387.61|0
1639494910000|2021-12-14 15:15:10|4387.89|4387.89|4388.15|4388.15|4388.46|4388.46|4387.53|4387.53|0
1639494920000|2021-12-14 15:15:20|4388.1|4388.1|4387.57|4387.57|4388.1|4388.1|4387.48|4387.48|0
1639494930000|2021-12-14 15:15:30|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|0
1639494960000|2021-12-14 15:16:00|4387.35|4387.35|4387.35|4387.35|4387.35|4387.35|4387.35|4387.35|0
1639494970000|2021-12-14 15:16:10|4387.59|4387.59|4387.26|4387.26|4387.59|4387.59|4387.26|4387.26|0
1639494980000|2021-12-14 15:16:20|4387.17|4387.17|4387.85|4387.85|4387.85|4387.85|4387.17|4387.17|0
1639494990000|2021-12-14 15:16:30|4388.16|4388.16|4388.67|4388.67|4388.67|4388.67|4388.04|4388.04|0
1639495000000|2021-12-14 15:16:40|4388.35|4388.35|4388.35|4388.35|4388.35|4388.35|4388.35|4388.35|0
1639495020000|2021-12-14 15:17:00|4388.45|4388.45|4389.16|4389.16|4389.16|4389.16|4388.45|4388.45|0
1639495030000|2021-12-14 15:17:10|4389.07|4389.07|4390.06|4390.06|4390.06|4390.06|4388.98|4388.98|0
1639495050000|2021-12-14 15:17:30|4390.37|4390.37|4390.28|4390.28|4390.37|4390.37|4390.28|4390.28|0
1639495060000|2021-12-14 15:17:40|4390.22|4390.22|4390.05|4390.05|4390.22|4390.22|4390.05|4390.05|0
1639495070000|2021-12-14 15:17:50|4389.99|4389.99|4390.05|4390.05|4390.05|4390.05|4389.99|4389.99|0
1639495080000|2021-12-14 15:18:00|4390.11|4390.11|4390.45|4390.45|4390.45|4390.45|4389.99|4389.99|0
1639495090000|2021-12-14 15:18:10|4390.51|4390.51|4390.79|4390.79|4390.79|4390.79|4390.47|4390.47|0
1639495100000|2021-12-14 15:18:20|4390.16|4390.16|4389.99|4389.99|4390.16|4390.16|4389.99|4389.99|0
1639495110000|2021-12-14 15:18:30|4390.08|4390.08|4390.08|4390.08|4390.08|4390.08|4390.08|4390.08|0
1639495120000|2021-12-14 15:18:40|4389.77|4389.77|4389.36|4389.36|4389.77|4389.77|4389.36|4389.36|0
1639495130000|2021-12-14 15:18:50|4389.45|4389.45|4389.45|4389.45|4389.45|4389.45|4389.45|4389.45|0
1639495140000|2021-12-14 15:19:00|4389.41|4389.41|4390.85|4390.85|4390.85|4390.85|4389.41|4389.41|0
1639495150000|2021-12-14 15:19:10|4391|4391|4390.15|4390.15|4391|4391|4390.15|4390.15|0
1639495170000|2021-12-14 15:19:30|4390.46|4390.46|4390.61|4390.61|4390.61|4390.61|4390.46|4390.46|0
1639495190000|2021-12-14 15:19:50|4390.52|4390.52|4390.52|4390.52|4390.52|4390.52|4390.52|4390.52|0
1639495200000|2021-12-14 15:20:00|4390.61|4390.61|4390.71|4390.71|4390.77|4390.77|4390.59|4390.59|0
1639495220000|2021-12-14 15:20:20|4390.75|4390.75|4390.92|4390.92|4390.92|4390.92|4390.75|4390.75|0
1639495230000|2021-12-14 15:20:30|4390.98|4390.98|4391.01|4391.01|4391.07|4391.07|4390.77|4390.77|0
1639495240000|2021-12-14 15:20:40|4390.39|4390.39|4390.07|4390.07|4390.39|4390.39|4390.07|4390.07|0
1639495250000|2021-12-14 15:20:50|4390.31|4390.31|4390.62|4390.62|4390.62|4390.62|4390.31|4390.31|0
1639495260000|2021-12-14 15:21:00|4390.46|4390.46|4389.62|4389.62|4390.46|4390.46|4389.62|4389.62|0
1639495270000|2021-12-14 15:21:10|4389.47|4389.47|4389.54|4389.54|4389.78|4389.78|4389.47|4389.47|0
1639495280000|2021-12-14 15:21:20|4389.39|4389.39|4389.39|4389.39|4389.39|4389.39|4389.39|4389.39|0
1639495290000|2021-12-14 15:21:30|4389.23|4389.23|4389.48|4389.48|4389.48|4389.48|4388.92|4388.92|0
1639495300000|2021-12-14 15:21:40|4389.58|4389.58|4389.52|4389.52|4389.58|4389.58|4389.52|4389.52|0
1639495310000|2021-12-14 15:21:50|4389.46|4389.46|4389.46|4389.46|4389.46|4389.46|4389.46|4389.46|0
1639495320000|2021-12-14 15:22:00|4389.15|4389.15|4389.21|4389.21|4389.21|4389.21|4389.15|4389.15|0
1639495340000|2021-12-14 15:22:20|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|0
1639495350000|2021-12-14 15:22:30|4388.58|4388.58|4387.94|4387.94|4388.64|4388.64|4387.94|4387.94|0
1639495360000|2021-12-14 15:22:40|4387.31|4387.31|4387.78|4387.78|4387.78|4387.78|4387.31|4387.31|0
1639495400000|2021-12-14 15:23:20|4387.47|4387.47|4387.87|4387.87|4387.99|4387.99|4387.47|4387.47|0
1639495410000|2021-12-14 15:23:30|4387.72|4387.72|4387.63|4387.63|4387.72|4387.72|4387.31|4387.31|0
1639495420000|2021-12-14 15:23:40|4387.31|4387.31|4387.37|4387.37|4387.37|4387.37|4387.31|4387.31|0
1639495440000|2021-12-14 15:24:00|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|0
1639495450000|2021-12-14 15:24:10|4388|4388|4388.15|4388.15|4388.15|4388.15|4387.54|4387.54|0
1639495460000|2021-12-14 15:24:20|4388.2|4388.2|4388.2|4388.2|4388.2|4388.2|4388.05|4388.05|0
1639495470000|2021-12-14 15:24:30|4387.57|4387.57|4387.26|4387.26|4387.57|4387.57|4387.26|4387.26|0
1639495480000|2021-12-14 15:24:40|4387.32|4387.32|4387.32|4387.32|4387.32|4387.32|4387.32|4387.32|0
1639495490000|2021-12-14 15:24:50|4387.94|4387.94|4388.1|4388.1|4388.1|4388.1|4387.94|4387.94|0
1639495500000|2021-12-14 15:25:00|4388.19|4388.19|4387.84|4387.84|4388.19|4388.19|4387.84|4387.84|0
1639495510000|2021-12-14 15:25:10|4387.75|4387.75|4387.02|4387.02|4387.79|4387.79|4387.02|4387.02|0
1639495520000|2021-12-14 15:25:20|4386.7|4386.7|4387.39|4387.39|4387.39|4387.39|4386.7|4386.7|0
1639495530000|2021-12-14 15:25:30|4387.47|4387.47|4387.16|4387.16|4387.47|4387.47|4387.16|4387.16|0
1639495540000|2021-12-14 15:25:40|4387.47|4387.47|4387.78|4387.78|4387.78|4387.78|4387.47|4387.47|0
1639495550000|2021-12-14 15:25:50|4387.47|4387.47|4387.7|4387.7|4387.7|4387.7|4387.47|4387.47|0
1639495560000|2021-12-14 15:26:00|4387.54|4387.54|4387.08|4387.08|4388.14|4388.14|4387.08|4387.08|0
1639495570000|2021-12-14 15:26:10|4387.25|4387.25|4386.67|4386.67|4387.25|4387.25|4386.67|4386.67|0
1639495580000|2021-12-14 15:26:20|4386.61|4386.61|4386.81|4386.81|4386.95|4386.95|4386.61|4386.61|0
1639495590000|2021-12-14 15:26:30|4386.72|4386.72|4386.33|4386.33|4386.72|4386.72|4385.94|4385.94|0
1639495600000|2021-12-14 15:26:40|4386.38|4386.38|4386.33|4386.33|4386.38|4386.38|4386.33|4386.33|0
1639495610000|2021-12-14 15:26:50|4387.73|4387.73|4387.88|4387.88|4387.88|4387.88|4387.73|4387.73|0
1639495620000|2021-12-14 15:27:00|4387.82|4387.82|4386.74|4386.74|4387.82|4387.82|4386.74|4386.74|0
1639495630000|2021-12-14 15:27:10|4386.43|4386.43|4386.45|4386.45|4386.45|4386.45|4386.43|4386.43|0
1639495640000|2021-12-14 15:27:20|4386.49|4386.49|4388.51|4388.51|4388.51|4388.51|4386.49|4386.49|0
1639495650000|2021-12-14 15:27:30|4387.89|4387.89|4387.89|4387.89|4387.89|4387.89|4387.89|4387.89|0
1639495660000|2021-12-14 15:27:40|4388|4388|4388|4388|4388|4388|4388|4388|0
1639495670000|2021-12-14 15:27:50|4387.95|4387.95|4388.1|4388.1|4388.1|4388.1|4387.79|4387.79|0
1639495680000|2021-12-14 15:28:00|4388.42|4388.42|4388.4|4388.4|4388.42|4388.42|4388.4|4388.4|0
1639495690000|2021-12-14 15:28:10|4388.38|4388.38|4388.44|4388.44|4388.44|4388.44|4388.38|4388.38|0
1639495700000|2021-12-14 15:28:20|4388.5|4388.5|4389.58|4389.58|4389.58|4389.58|4388.5|4388.5|0
1639495710000|2021-12-14 15:28:30|4389.74|4389.74|4390.17|4390.17|4390.17|4390.17|4389.74|4389.74|0
1639495720000|2021-12-14 15:28:40|4390.28|4390.28|4390.16|4390.16|4390.28|4390.28|4390.11|4390.11|0
1639495730000|2021-12-14 15:28:50|4390.47|4390.47|4390.62|4390.62|4390.62|4390.62|4390.47|4390.47|0
1639495750000|2021-12-14 15:29:10|4390.71|4390.71|4390.71|4390.71|4390.71|4390.71|4390.71|4390.71|0
1639495760000|2021-12-14 15:29:20|4390.4|4390.4|4389.68|4389.68|4390.4|4390.4|4389.68|4389.68|0
1639495770000|2021-12-14 15:29:30|4389.92|4389.92|4389.46|4389.46|4389.98|4389.98|4389.46|4389.46|0
1639495800000|2021-12-14 15:30:00|4389.41|4389.41|4389.55|4389.55|4389.55|4389.55|4389.24|4389.24|0
1639495810000|2021-12-14 15:30:10|4389.7|4389.7|4389.55|4389.55|4389.7|4389.7|4389.55|4389.55|0
1639495830000|2021-12-14 15:30:30|4389.7|4389.7|4389.8|4389.8|4389.8|4389.8|4389.7|4389.7|0
1639495850000|2021-12-14 15:30:50|4389.17|4389.17|4388.91|4388.91|4389.17|4389.17|4388.91|4388.91|0
1639495870000|2021-12-14 15:31:10|4388.82|4388.82|4388.88|4388.88|4388.97|4388.97|4388.82|4388.82|0
1639495880000|2021-12-14 15:31:20|4388.73|4388.73|4388.9|4388.9|4388.9|4388.9|4388.73|4388.73|0
1639495900000|2021-12-14 15:31:40|4388.59|4388.59|4388.47|4388.47|4388.59|4388.59|4388.47|4388.47|0
1639495930000|2021-12-14 15:32:10|4388.56|4388.56|4388.47|4388.47|4388.56|4388.56|4388.47|4388.47|0
1639495950000|2021-12-14 15:32:30|4388.43|4388.43|4388.43|4388.43|4388.43|4388.43|4388.43|4388.43|0
1639495960000|2021-12-14 15:32:40|4387.8|4387.8|4387.69|4387.69|4387.8|4387.8|4387.63|4387.63|0
1639495970000|2021-12-14 15:32:50|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|0
1639495980000|2021-12-14 15:33:00|4388|4388|4388|4388|4388|4388|4388|4388|0
1639495990000|2021-12-14 15:33:10|4388.31|4388.31|4388.31|4388.31|4388.31|4388.31|4388.31|4388.31|0
1639496000000|2021-12-14 15:33:20|4388.46|4388.46|4388.5|4388.5|4388.5|4388.5|4388.35|4388.35|0
1639496010000|2021-12-14 15:33:30|4388.44|4388.44|4388.75|4388.75|4388.75|4388.75|4388.44|4388.44|0
1639496020000|2021-12-14 15:33:40|4388.85|4388.85|4389.04|4389.04|4389.16|4389.16|4388.85|4388.85|0
1639496030000|2021-12-14 15:33:50|4389.1|4389.1|4389.13|4389.13|4389.13|4389.13|4389.04|4389.04|0
1639496040000|2021-12-14 15:34:00|4389.16|4389.16|4389.76|4389.76|4389.78|4389.78|4389.16|4389.16|0
1639496060000|2021-12-14 15:34:20|4389.14|4389.14|4389.32|4389.32|4389.32|4389.32|4389.14|4389.14|0
1639496080000|2021-12-14 15:34:40|4389.44|4389.44|4389.5|4389.5|4389.5|4389.5|4389.44|4389.44|0
1639496090000|2021-12-14 15:34:50|4389.81|4389.81|4390.13|4390.13|4390.13|4390.13|4389.81|4389.81|0
1639496100000|2021-12-14 15:35:00|4390.12|4390.12|4390.08|4390.08|4390.12|4390.12|4390|4390|0
1639496110000|2021-12-14 15:35:10|4389.96|4389.96|4389.81|4389.81|4389.96|4389.96|4389.79|4389.79|0
1639496120000|2021-12-14 15:35:20|4389.75|4389.75|4390.18|4390.18|4390.18|4390.18|4388.96|4388.96|0
1639496130000|2021-12-14 15:35:30|4390.24|4390.24|4390.22|4390.22|4390.3|4390.3|4390.12|4390.12|0
1639496140000|2021-12-14 15:35:40|4390.28|4390.28|4389.96|4389.96|4390.28|4390.28|4389.96|4389.96|0
1639496150000|2021-12-14 15:35:50|4389.81|4389.81|4390.14|4390.14|4390.14|4390.14|4389.5|4389.5|0
1639496160000|2021-12-14 15:36:00|4390.18|4390.18|4390.33|4390.33|4390.33|4390.33|4390.18|4390.18|0
1639496170000|2021-12-14 15:36:10|4390.3|4390.3|4390.66|4390.66|4390.66|4390.66|4390.3|4390.3|0
1639496190000|2021-12-14 15:36:30|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|0
1639496200000|2021-12-14 15:36:40|4390.66|4390.66|4390.83|4390.83|4390.89|4390.89|4390.66|4390.66|0
1639496210000|2021-12-14 15:36:50|4390.89|4390.89|4390.78|4390.78|4390.89|4390.89|4390.78|4390.78|0
1639496230000|2021-12-14 15:37:10|4391.09|4391.09|4391.09|4391.09|4391.09|4391.09|4391.09|4391.09|0
1639496240000|2021-12-14 15:37:20|4391.03|4391.03|4391.03|4391.03|4391.03|4391.03|4391.03|4391.03|0
1639496250000|2021-12-14 15:37:30|4390.94|4390.94|4390.9|4390.9|4391|4391|4390.9|4390.9|0
1639496260000|2021-12-14 15:37:40|4390.84|4390.84|4390.8|4390.8|4390.84|4390.84|4390.8|4390.8|0
1639496270000|2021-12-14 15:37:50|4390.89|4390.89|4391.52|4391.52|4391.83|4391.83|4390.89|4390.89|0
1639496280000|2021-12-14 15:38:00|4391.61|4391.61|4391.3|4391.3|4391.92|4391.92|4391.3|4391.3|0
1639496290000|2021-12-14 15:38:10|4391.61|4391.61|4391.61|4391.61|4391.61|4391.61|4391.61|4391.61|0
1639496300000|2021-12-14 15:38:20|4391.79|4391.79|4391.77|4391.77|4391.89|4391.89|4391.77|4391.77|0
1639496320000|2021-12-14 15:38:40|4391.92|4391.92|4391.61|4391.61|4391.92|4391.92|4391.61|4391.61|0
1639496340000|2021-12-14 15:39:00|4391.46|4391.46|4392.14|4392.14|4392.14|4392.14|4391.36|4391.36|0
1639496350000|2021-12-14 15:39:10|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|0
1639496360000|2021-12-14 15:39:20|4392.12|4392.12|4391.31|4391.31|4392.12|4392.12|4391.31|4391.31|0
1639496370000|2021-12-14 15:39:30|4391.22|4391.22|4391|4391|4391.25|4391.25|4391|4391|0
1639496380000|2021-12-14 15:39:40|4390.37|4390.37|4391.31|4391.31|4391.31|4391.31|4390.06|4390.06|0
1639496390000|2021-12-14 15:39:50|4391.27|4391.27|4391.09|4391.09|4391.27|4391.27|4391.09|4391.09|0
1639496400000|2021-12-14 15:40:00|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|0
1639496410000|2021-12-14 15:40:10|4390.89|4390.89|4390.89|4390.89|4390.89|4390.89|4390.89|4390.89|0
1639496420000|2021-12-14 15:40:20|4391.51|4391.51|4391.28|4391.28|4391.51|4391.51|4391.28|4391.28|0
1639496430000|2021-12-14 15:40:30|4391.3|4391.3|4391.09|4391.09|4391.33|4391.33|4390.78|4390.78|0
1639496440000|2021-12-14 15:40:40|4391.05|4391.05|4391.36|4391.36|4391.36|4391.36|4391.05|4391.05|0
1639496460000|2021-12-14 15:41:00|4391.27|4391.27|4391.59|4391.59|4391.59|4391.59|4391.27|4391.27|0
1639496470000|2021-12-14 15:41:10|4391.53|4391.53|4391.16|4391.16|4391.68|4391.68|4391.16|4391.16|0
1639496480000|2021-12-14 15:41:20|4391.11|4391.11|4390.67|4390.67|4391.11|4391.11|4390.67|4390.67|0
1639496490000|2021-12-14 15:41:30|4390.58|4390.58|4391.21|4391.21|4391.21|4391.21|4390.58|4390.58|0
1639496500000|2021-12-14 15:41:40|4391.39|4391.39|4391.23|4391.23|4391.39|4391.39|4391.23|4391.23|0
1639496510000|2021-12-14 15:41:50|4390.6|4390.6|4391.33|4391.33|4392.16|4392.16|4390.6|4390.6|0
1639496520000|2021-12-14 15:42:00|4392.26|4392.26|4392.1|4392.1|4392.26|4392.26|4391.95|4391.95|0
1639496530000|2021-12-14 15:42:10|4392.04|4392.04|4391.96|4391.96|4392.14|4392.14|4391.96|4391.96|0
1639496540000|2021-12-14 15:42:20|4391.65|4391.65|4391.03|4391.03|4391.65|4391.65|4391.03|4391.03|0
1639496550000|2021-12-14 15:42:30|4390.92|4390.92|4390.8|4390.8|4390.92|4390.92|4390.8|4390.8|0
1639496560000|2021-12-14 15:42:40|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|0
1639496570000|2021-12-14 15:42:50|4390.99|4390.99|4390.99|4390.99|4390.99|4390.99|4390.99|4390.99|0
1639496580000|2021-12-14 15:43:00|4390.68|4390.68|4390.82|4390.82|4390.82|4390.82|4390.68|4390.68|0
1639496590000|2021-12-14 15:43:10|4390.76|4390.76|4390.76|4390.76|4390.76|4390.76|4390.76|4390.76|0
1639496600000|2021-12-14 15:43:20|4390.11|4390.11|4390.56|4390.56|4390.57|4390.57|4390.11|4390.11|0
1639496610000|2021-12-14 15:43:30|4390.65|4390.65|4390.08|4390.08|4390.71|4390.71|4390.08|4390.08|0
1639496620000|2021-12-14 15:43:40|4389.77|4389.77|4389.23|4389.23|4389.85|4389.85|4389.23|4389.23|0
1639496630000|2021-12-14 15:43:50|4389.08|4389.08|4388.58|4388.58|4389.08|4389.08|4388.58|4388.58|0
1639496640000|2021-12-14 15:44:00|4388.49|4388.49|4388.49|4388.49|4388.49|4388.49|4388.49|4388.49|0
1639496650000|2021-12-14 15:44:10|4388.53|4388.53|4389.12|4389.12|4389.12|4389.12|4388.53|4388.53|0
1639496660000|2021-12-14 15:44:20|4388.96|4388.96|4389.79|4389.79|4390.11|4390.11|4388.96|4388.96|0
1639496670000|2021-12-14 15:44:30|4389.85|4389.85|4390.17|4390.17|4390.17|4390.17|4389.74|4389.74|0
1639496680000|2021-12-14 15:44:40|4389.85|4389.85|4390|4390|4390.17|4390.17|4389.85|4389.85|0
1639496700000|2021-12-14 15:45:00|4389.76|4389.76|4389.67|4389.67|4389.76|4389.76|4388.73|4388.73|0
1639496710000|2021-12-14 15:45:10|4389.37|4389.37|4389.38|4389.38|4389.38|4389.38|4389.2|4389.2|0
1639496720000|2021-12-14 15:45:20|4389.5|4389.5|4389.15|4389.15|4389.5|4389.5|4389.15|4389.15|0
1639496730000|2021-12-14 15:45:30|4388.53|4388.53|4387.94|4387.94|4388.53|4388.53|4387.94|4387.94|0
1639496740000|2021-12-14 15:45:40|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|0
1639496760000|2021-12-14 15:46:00|4388.35|4388.35|4388.71|4388.71|4388.72|4388.72|4388.35|4388.35|0
1639496770000|2021-12-14 15:46:10|4388.62|4388.62|4388.62|4388.62|4388.62|4388.62|4388.62|4388.62|0
1639496780000|2021-12-14 15:46:20|4388.68|4388.68|4388.49|4388.49|4388.74|4388.74|4388.49|4388.49|0
1639496790000|2021-12-14 15:46:30|4388.4|4388.4|4387.89|4387.89|4388.4|4388.4|4387.89|4387.89|0
1639496800000|2021-12-14 15:46:40|4387.8|4387.8|4387.38|4387.38|4387.8|4387.8|4387.38|4387.38|0
1639496810000|2021-12-14 15:46:50|4387.07|4387.07|4387.59|4387.59|4387.64|4387.64|4387.07|4387.07|0
1639496820000|2021-12-14 15:47:00|4387.28|4387.28|4387.28|4387.28|4387.28|4387.28|4387.28|4387.28|0
1639496830000|2021-12-14 15:47:10|4387.24|4387.24|4385.85|4385.85|4387.24|4387.24|4385.73|4385.73|0
1639496840000|2021-12-14 15:47:20|4385.43|4385.43|4384.92|4384.92|4385.43|4385.43|4384.92|4384.92|0
1639496850000|2021-12-14 15:47:30|4384.89|4384.89|4384.89|4384.89|4384.95|4384.95|4384.89|4384.89|0
1639496860000|2021-12-14 15:47:40|4384.84|4384.84|4385.51|4385.51|4385.51|4385.51|4384.64|4384.64|0
1639496870000|2021-12-14 15:47:50|4385.81|4385.81|4385.69|4385.69|4385.81|4385.81|4385.69|4385.69|0
1639496880000|2021-12-14 15:48:00|4385.53|4385.53|4385.28|4385.28|4385.56|4385.56|4385.2|4385.2|0
1639496890000|2021-12-14 15:48:10|4385.55|4385.55|4385.05|4385.05|4385.86|4385.86|4384.9|4384.9|0
1639496900000|2021-12-14 15:48:20|4385.17|4385.17|4385.26|4385.26|4385.44|4385.44|4384.82|4384.82|0
1639496910000|2021-12-14 15:48:30|4384.94|4384.94|4384.7|4384.7|4384.94|4384.94|4384.7|4384.7|0
1639496920000|2021-12-14 15:48:40|4384.54|4384.54|4384.86|4384.86|4384.86|4384.86|4384.54|4384.54|0
1639496930000|2021-12-14 15:48:50|4384.7|4384.7|4385.04|4385.04|4385.04|4385.04|4384.55|4384.55|0
1639496940000|2021-12-14 15:49:00|4384.69|4384.69|4383.72|4383.72|4384.69|4384.69|4383.72|4383.72|0
1639496950000|2021-12-14 15:49:10|4383.45|4383.45|4383.13|4383.13|4383.45|4383.45|4382.89|4382.89|0
1639496960000|2021-12-14 15:49:20|4383.22|4383.22|4382.81|4382.81|4383.28|4383.28|4382.81|4382.81|0
1639496970000|2021-12-14 15:49:30|4382.72|4382.72|4382.6|4382.6|4382.72|4382.72|4382.6|4382.6|0
1639496980000|2021-12-14 15:49:40|4382.51|4382.51|4382.44|4382.44|4382.51|4382.51|4382.2|4382.2|0
1639496990000|2021-12-14 15:49:50|4382.75|4382.75|4383.11|4383.11|4383.11|4383.11|4382.75|4382.75|0
1639497000000|2021-12-14 15:50:00|4382.64|4382.64|4382.84|4382.84|4382.84|4382.84|4382.53|4382.53|0
1639497010000|2021-12-14 15:50:10|4382.53|4382.53|4383.15|4383.15|4383.15|4383.15|4382.21|4382.21|0
1639497020000|2021-12-14 15:50:20|4382.84|4382.84|4382.93|4382.93|4382.93|4382.93|4382.84|4382.84|0
1639497030000|2021-12-14 15:50:30|4383.17|4383.17|4383.28|4383.28|4383.28|4383.28|4382.99|4382.99|0
1639497040000|2021-12-14 15:50:40|4383.15|4383.15|4383.15|4383.15|4383.15|4383.15|4382.97|4382.97|0
1639497050000|2021-12-14 15:50:50|4382.69|4382.69|4383.28|4383.28|4383.28|4383.28|4382.59|4382.59|0
1639497060000|2021-12-14 15:51:00|4383.25|4383.25|4383.88|4383.88|4384.19|4384.19|4383.25|4383.25|0
1639497070000|2021-12-14 15:51:10|4383.6|4383.6|4383.27|4383.27|4383.6|4383.6|4383.27|4383.27|0
1639497080000|2021-12-14 15:51:20|4383.42|4383.42|4383.42|4383.42|4383.42|4383.42|4383.42|4383.42|0
1639497100000|2021-12-14 15:51:40|4383.54|4383.54|4382.79|4382.79|4383.54|4383.54|4382.79|4382.79|0
1639497110000|2021-12-14 15:51:50|4382.91|4382.91|4383.34|4383.34|4383.44|4383.44|4382.91|4382.91|0
1639497120000|2021-12-14 15:52:00|4382.99|4382.99|4383.59|4383.59|4383.59|4383.59|4382.99|4382.99|0
1639497140000|2021-12-14 15:52:20|4383.3|4383.3|4383.27|4383.27|4383.32|4383.32|4383.27|4383.27|0
1639497170000|2021-12-14 15:52:50|4382.95|4382.95|4384.79|4384.79|4384.79|4384.79|4382.95|4382.95|0
1639497180000|2021-12-14 15:53:00|4384.49|4384.49|4384.8|4384.8|4384.8|4384.8|4384.49|4384.49|0
1639497190000|2021-12-14 15:53:10|4384.49|4384.49|4384.03|4384.03|4384.49|4384.49|4384.03|4384.03|0
1639497200000|2021-12-14 15:53:20|4383.94|4383.94|4383.82|4383.82|4383.94|4383.94|4383.82|4383.82|0
1639497210000|2021-12-14 15:53:30|4383.2|4383.2|4382.14|4382.14|4383.2|4383.2|4382.09|4382.09|0
1639497220000|2021-12-14 15:53:40|4382.44|4382.44|4382.46|4382.46|4382.56|4382.56|4382.32|4382.32|0
1639497230000|2021-12-14 15:53:50|4382.37|4382.37|4381.13|4381.13|4382.37|4382.37|4381.13|4381.13|0
1639497240000|2021-12-14 15:54:00|4381.44|4381.44|4381.29|4381.29|4381.44|4381.44|4381.29|4381.29|0
1639497250000|2021-12-14 15:54:10|4381.52|4381.52|4381.43|4381.43|4381.52|4381.52|4381.13|4381.13|0
1639497260000|2021-12-14 15:54:20|4381.26|4381.26|4380.97|4380.97|4381.26|4381.26|4380.97|4380.97|0
1639497270000|2021-12-14 15:54:30|4381.26|4381.26|4380.95|4380.95|4381.38|4381.38|4380.95|4380.95|0
1639497280000|2021-12-14 15:54:40|4381.26|4381.26|4381.12|4381.12|4381.26|4381.26|4380.95|4380.95|0
1639497290000|2021-12-14 15:54:50|4381.08|4381.08|4380.46|4380.46|4381.08|4381.08|4380.46|4380.46|0
1639497300000|2021-12-14 15:55:00|4380.61|4380.61|4380.24|4380.24|4380.92|4380.92|4380.24|4380.24|0
1639497310000|2021-12-14 15:55:10|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|0
1639497320000|2021-12-14 15:55:20|4379.94|4379.94|4378.35|4378.35|4379.94|4379.94|4378.35|4378.35|0
1639497340000|2021-12-14 15:55:40|4378.03|4378.03|4378.35|4378.35|4378.66|4378.66|4378.03|4378.03|0
1639497350000|2021-12-14 15:55:50|4378.03|4378.03|4377.7|4377.7|4378.35|4378.35|4377.7|4377.7|0
1639497360000|2021-12-14 15:56:00|4377.61|4377.61|4377.52|4377.52|4377.61|4377.61|4377.43|4377.43|0
1639497370000|2021-12-14 15:56:10|4377.28|4377.28|4377.43|4377.43|4377.54|4377.54|4377.13|4377.13|0
1639497380000|2021-12-14 15:56:20|4377.45|4377.45|4376.81|4376.81|4377.45|4377.45|4376.81|4376.81|0
1639497390000|2021-12-14 15:56:30|4376.79|4376.79|4376.71|4376.71|4376.79|4376.79|4376.7|4376.7|0
1639497400000|2021-12-14 15:56:40|4376.25|4376.25|4376.77|4376.77|4377.2|4377.2|4376.25|4376.25|0
1639497410000|2021-12-14 15:56:50|4377.08|4377.08|4377.33|4377.33|4377.33|4377.33|4377.08|4377.08|0
1639497420000|2021-12-14 15:57:00|4377.45|4377.45|4377.57|4377.57|4377.82|4377.82|4377.14|4377.14|0
1639497430000|2021-12-14 15:57:10|4377.41|4377.41|4377.41|4377.41|4377.41|4377.41|4377.41|4377.41|0
1639497440000|2021-12-14 15:57:20|4377.35|4377.35|4377.35|4377.35|4377.35|4377.35|4377.35|4377.35|0
1639497450000|2021-12-14 15:57:30|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|0
1639497460000|2021-12-14 15:57:40|4377.74|4377.74|4377.44|4377.44|4377.74|4377.74|4377.44|4377.44|0
1639497470000|2021-12-14 15:57:50|4377.38|4377.38|4377.06|4377.06|4377.38|4377.38|4377.06|4377.06|0
1639497480000|2021-12-14 15:58:00|4376.97|4376.97|4376.97|4376.97|4376.97|4376.97|4376.97|4376.97|0
1639497490000|2021-12-14 15:58:10|4377.15|4377.15|4377.46|4377.46|4377.46|4377.46|4377.15|4377.15|0
1639497500000|2021-12-14 15:58:20|4377.34|4377.34|4377.33|4377.33|4377.34|4377.34|4377.25|4377.25|0
1639497520000|2021-12-14 15:58:40|4377.43|4377.43|4377.47|4377.47|4377.47|4377.47|4377.43|4377.43|0
1639497530000|2021-12-14 15:58:50|4377.35|4377.35|4377.23|4377.23|4377.35|4377.35|4377.23|4377.23|0
1639497540000|2021-12-14 15:59:00|4377.11|4377.11|4377.74|4377.74|4377.74|4377.74|4377.11|4377.11|0
1639497550000|2021-12-14 15:59:10|4377.62|4377.62|4378.24|4378.24|4378.24|4378.24|4377.62|4377.62|0
1639497560000|2021-12-14 15:59:20|4378.55|4378.55|4378.33|4378.33|4378.55|4378.55|4378.24|4378.24|0
1639497570000|2021-12-14 15:59:30|4378.42|4378.42|4378.34|4378.34|4378.65|4378.65|4378.34|4378.34|0
1639497580000|2021-12-14 15:59:40|4378.28|4378.28|4378.75|4378.75|4378.75|4378.75|4378.28|4378.28|0
1639497590000|2021-12-14 15:59:50|4378.84|4378.84|4378.84|4378.84|4378.84|4378.84|4378.84|4378.84|0
1639497610000|2021-12-14 16:00:10|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|0
1639497620000|2021-12-14 16:00:20|4378.21|4378.21|4378.53|4378.53|4378.53|4378.53|4378.21|4378.21|0
1639497630000|2021-12-14 16:00:30|4378.84|4378.84|4378.53|4378.53|4378.84|4378.84|4378.53|4378.53|0
1639497640000|2021-12-14 16:00:40|4378.68|4378.68|4378.74|4378.74|4378.74|4378.74|4378.68|4378.68|0
1639497650000|2021-12-14 16:00:50|4378.86|4378.86|4378.83|4378.83|4378.86|4378.86|4378.83|4378.83|0
1639497660000|2021-12-14 16:01:00|4378.95|4378.95|4379.12|4379.12|4379.13|4379.13|4378.95|4378.95|0
1639497670000|2021-12-14 16:01:10|4379.74|4379.74|4379.83|4379.83|4379.83|4379.83|4379.74|4379.74|0
1639497680000|2021-12-14 16:01:20|4379.52|4379.52|4379.7|4379.7|4379.7|4379.7|4379.52|4379.52|0
1639497690000|2021-12-14 16:01:30|4379.71|4379.71|4379.76|4379.76|4379.76|4379.76|4379.71|4379.71|0
1639497700000|2021-12-14 16:01:40|4379.71|4379.71|4379.89|4379.89|4379.89|4379.89|4379.71|4379.71|0
1639497710000|2021-12-14 16:01:50|4380.04|4380.04|4380.34|4380.34|4380.4|4380.4|4380.04|4380.04|0
1639497720000|2021-12-14 16:02:00|4380.03|4380.03|4380.46|4380.46|4380.59|4380.59|4380.03|4380.03|0
1639497730000|2021-12-14 16:02:10|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|0
1639497740000|2021-12-14 16:02:20|4380.48|4380.48|4380.46|4380.46|4380.48|4380.48|4380.46|4380.46|0
1639497760000|2021-12-14 16:02:40|4380.78|4380.78|4380.87|4380.87|4380.87|4380.87|4380.47|4380.47|0
1639497770000|2021-12-14 16:02:50|4380.93|4380.93|4380.87|4380.87|4380.93|4380.93|4380.87|4380.87|0
1639497780000|2021-12-14 16:03:00|4381.18|4381.18|4382.05|4382.05|4382.05|4382.05|4381.12|4381.12|0
1639497800000|2021-12-14 16:03:20|4382.07|4382.07|4382.05|4382.05|4382.26|4382.26|4382.05|4382.05|0
1639497810000|2021-12-14 16:03:30|4382.02|4382.02|4382.11|4382.11|4382.11|4382.11|4382.02|4382.02|0
1639497820000|2021-12-14 16:03:40|4382.74|4382.74|4383.05|4383.05|4383.05|4383.05|4382.74|4382.74|0
1639497830000|2021-12-14 16:03:50|4383.06|4383.06|4383.02|4383.02|4383.06|4383.06|4383.02|4383.02|0
1639497840000|2021-12-14 16:04:00|4382.67|4382.67|4382.53|4382.53|4382.84|4382.84|4382.53|4382.53|0
1639497850000|2021-12-14 16:04:10|4382.22|4382.22|4382.22|4382.22|4382.22|4382.22|4382.22|4382.22|0
1639497860000|2021-12-14 16:04:20|4382.53|4382.53|4382.53|4382.53|4382.53|4382.53|4382.53|4382.53|0
1639497870000|2021-12-14 16:04:30|4382.22|4382.22|4382.69|4382.69|4382.69|4382.69|4382.22|4382.22|0
1639497880000|2021-12-14 16:04:40|4383.04|4383.04|4383.64|4383.64|4383.64|4383.64|4382.92|4382.92|0
1639497890000|2021-12-14 16:04:50|4383.58|4383.58|4383.26|4383.26|4383.58|4383.58|4383.26|4383.26|0
1639497900000|2021-12-14 16:05:00|4383.11|4383.11|4383.13|4383.13|4383.13|4383.13|4382.96|4382.96|0
1639497910000|2021-12-14 16:05:10|4383.17|4383.17|4383.86|4383.86|4383.86|4383.86|4383.17|4383.17|0
1639497920000|2021-12-14 16:05:20|4383.95|4383.95|4384.5|4384.5|4384.5|4384.5|4383.95|4383.95|0
1639497930000|2021-12-14 16:05:30|4384.44|4384.44|4384.39|4384.39|4384.44|4384.44|4384.35|4384.35|0
1639497940000|2021-12-14 16:05:40|4384.34|4384.34|4384.73|4384.73|4384.73|4384.73|4384.34|4384.34|0
1639497950000|2021-12-14 16:05:50|4384.69|4384.69|4384.69|4384.69|4384.69|4384.69|4384.69|4384.69|0
1639497960000|2021-12-14 16:06:00|4384.81|4384.81|4383.81|4383.81|4384.81|4384.81|4383.5|4383.5|0
1639497980000|2021-12-14 16:06:20|4383.72|4383.72|4383|4383|4383.72|4383.72|4383|4383|0
1639497990000|2021-12-14 16:06:30|4383.63|4383.63|4384.25|4384.25|4384.25|4384.25|4383.31|4383.31|0
1639498000000|2021-12-14 16:06:40|4384.34|4384.34|4384.39|4384.39|4384.39|4384.39|4384.27|4384.27|0
1639498010000|2021-12-14 16:06:50|4384.27|4384.27|4383.7|4383.7|4384.32|4384.32|4383.7|4383.7|0
1639498020000|2021-12-14 16:07:00|4383.72|4383.72|4383.76|4383.76|4383.91|4383.91|4383.6|4383.6|0
1639498040000|2021-12-14 16:07:20|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|0
1639498050000|2021-12-14 16:07:30|4383.85|4383.85|4383.91|4383.91|4383.91|4383.91|4383.23|4383.23|0
1639498060000|2021-12-14 16:07:40|4383.6|4383.6|4383.6|4383.6|4383.6|4383.6|4383.6|4383.6|0
1639498070000|2021-12-14 16:07:50|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|0
1639498080000|2021-12-14 16:08:00|4384.1|4384.1|4383.95|4383.95|4384.1|4384.1|4383.95|4383.95|0
1639498090000|2021-12-14 16:08:10|4384.03|4384.03|4384.03|4384.03|4384.03|4384.03|4384.03|4384.03|0
1639498100000|2021-12-14 16:08:20|4383.72|4383.72|4383.72|4383.72|4383.72|4383.72|4383.72|4383.72|0
1639498110000|2021-12-14 16:08:30|4383.88|4383.88|4383.88|4383.88|4383.88|4383.88|4383.88|4383.88|0
1639498120000|2021-12-14 16:08:40|4383.93|4383.93|4384.05|4384.05|4384.05|4384.05|4383.93|4383.93|0
1639498130000|2021-12-14 16:08:50|4383.74|4383.74|4383.57|4383.57|4383.74|4383.74|4383.57|4383.57|0
1639498140000|2021-12-14 16:09:00|4383.51|4383.51|4383.36|4383.36|4383.51|4383.51|4383.05|4383.05|0
1639498150000|2021-12-14 16:09:10|4383.2|4383.2|4382.87|4382.87|4383.2|4383.2|4382.87|4382.87|0
1639498160000|2021-12-14 16:09:20|4382.86|4382.86|4382.7|4382.7|4382.86|4382.86|4382.54|4382.54|0
1639498170000|2021-12-14 16:09:30|4382.69|4382.69|4382.91|4382.91|4382.91|4382.91|4382.6|4382.6|0
1639498180000|2021-12-14 16:09:40|4383.22|4383.22|4383.07|4383.07|4383.22|4383.22|4383.07|4383.07|0
1639498190000|2021-12-14 16:09:50|4382.87|4382.87|4382.74|4382.74|4383.03|4383.03|4382.74|4382.74|0
1639498200000|2021-12-14 16:10:00|4382.27|4382.27|4382.9|4382.9|4382.9|4382.9|4382.27|4382.27|0
1639498210000|2021-12-14 16:10:10|4382.86|4382.86|4382.85|4382.85|4382.86|4382.86|4382.85|4382.85|0
1639498220000|2021-12-14 16:10:20|4382.86|4382.86|4383.04|4383.04|4383.04|4383.04|4382.86|4382.86|0
1639498230000|2021-12-14 16:10:30|4382.98|4382.98|4383.04|4383.04|4383.04|4383.04|4382.98|4382.98|0
1639498240000|2021-12-14 16:10:40|4383.35|4383.35|4383.69|4383.69|4383.69|4383.69|4383.35|4383.35|0
1639498250000|2021-12-14 16:10:50|4383.72|4383.72|4383.72|4383.72|4383.72|4383.72|4383.72|4383.72|0
1639498260000|2021-12-14 16:11:00|4383.79|4383.79|4383.75|4383.75|4383.79|4383.79|4383.43|4383.43|0
1639498270000|2021-12-14 16:11:10|4384.06|4384.06|4384.24|4384.24|4384.24|4384.24|4384.06|4384.06|0
1639498280000|2021-12-14 16:11:20|4383.92|4383.92|4383.9|4383.9|4383.92|4383.92|4383.9|4383.9|0
1639498290000|2021-12-14 16:11:30|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|0
1639498310000|2021-12-14 16:11:50|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|0
1639498320000|2021-12-14 16:12:00|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|0
1639498330000|2021-12-14 16:12:10|4383.74|4383.74|4383.43|4383.43|4383.74|4383.74|4383.43|4383.43|0
1639498340000|2021-12-14 16:12:20|4383.31|4383.31|4382.98|4382.98|4383.31|4383.31|4382.98|4382.98|0
1639498350000|2021-12-14 16:12:30|4383.29|4383.29|4383.29|4383.29|4383.29|4383.29|4383.29|4383.29|0
1639498370000|2021-12-14 16:12:50|4382.97|4382.97|4383.55|4383.55|4383.55|4383.55|4382.93|4382.93|0
1639498380000|2021-12-14 16:13:00|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|0
1639498390000|2021-12-14 16:13:10|4383.74|4383.74|4384.49|4384.49|4384.49|4384.49|4383.74|4383.74|0
1639498400000|2021-12-14 16:13:20|4384.18|4384.18|4384.02|4384.02|4384.49|4384.49|4383.93|4383.93|0
1639498410000|2021-12-14 16:13:30|4383.93|4383.93|4383.67|4383.67|4383.93|4383.93|4383.42|4383.42|0
1639498420000|2021-12-14 16:13:40|4383.98|4383.98|4383.67|4383.67|4384.04|4384.04|4383.67|4383.67|0
1639498430000|2021-12-14 16:13:50|4383.98|4383.98|4383.98|4383.98|4383.98|4383.98|4383.98|4383.98|0
1639498450000|2021-12-14 16:14:10|4383.89|4383.89|4384.2|4384.2|4384.2|4384.2|4383.89|4383.89|0
1639498460000|2021-12-14 16:14:20|4384.16|4384.16|4383.81|4383.81|4384.16|4384.16|4383.81|4383.81|0
1639498470000|2021-12-14 16:14:30|4383.65|4383.65|4383.65|4383.65|4383.65|4383.65|4383.65|4383.65|0
1639498480000|2021-12-14 16:14:40|4383.63|4383.63|4385.19|4385.19|4385.19|4385.19|4383.31|4383.31|0
1639498490000|2021-12-14 16:14:50|4385.5|4385.5|4384.43|4384.43|4385.52|4385.52|4384.43|4384.43|0
1639498500000|2021-12-14 16:15:00|4385.06|4385.06|4385.42|4385.42|4386.05|4386.05|4385|4385|0
1639498510000|2021-12-14 16:15:10|4385.74|4385.74|4386.05|4386.05|4386.05|4386.05|4385.74|4385.74|0
1639498520000|2021-12-14 16:15:20|4385.9|4385.9|4386.21|4386.21|4386.21|4386.21|4385.9|4385.9|0
1639498530000|2021-12-14 16:15:30|4386.25|4386.25|4386.24|4386.24|4386.25|4386.25|4386.19|4386.19|0
1639498540000|2021-12-14 16:15:40|4386.21|4386.21|4386.06|4386.06|4386.52|4386.52|4386.06|4386.06|0
1639498550000|2021-12-14 16:15:50|4385.75|4385.75|4385.69|4385.69|4385.75|4385.75|4385.69|4385.69|0
1639498560000|2021-12-14 16:16:00|4385.75|4385.75|4386.37|4386.37|4386.37|4386.37|4385.75|4385.75|0
1639498570000|2021-12-14 16:16:10|4386.68|4386.68|4387.36|4387.36|4387.36|4387.36|4386.68|4386.68|0
1639498580000|2021-12-14 16:16:20|4387.42|4387.42|4386.6|4386.6|4387.53|4387.53|4386.6|4386.6|0
1639498590000|2021-12-14 16:16:30|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|0
1639498600000|2021-12-14 16:16:40|4386.6|4386.6|4386.97|4386.97|4387.09|4387.09|4386.54|4386.54|0
1639498610000|2021-12-14 16:16:50|4387.28|4387.28|4387.22|4387.22|4387.28|4387.28|4387.22|4387.22|0
1639498620000|2021-12-14 16:17:00|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.85|4386.85|0
1639498630000|2021-12-14 16:17:10|4387|4387|4387|4387|4387|4387|4387|4387|0
1639498640000|2021-12-14 16:17:20|4387.04|4387.04|4386.87|4386.87|4387.04|4387.04|4386.87|4386.87|0
1639498650000|2021-12-14 16:17:30|4386.81|4386.81|4387.73|4387.73|4387.73|4387.73|4386.79|4386.79|0
1639498660000|2021-12-14 16:17:40|4387.89|4387.89|4387.89|4387.89|4387.89|4387.89|4387.89|4387.89|0
1639498670000|2021-12-14 16:17:50|4387.58|4387.58|4387.58|4387.58|4387.63|4387.63|4387.58|4387.58|0
1639498680000|2021-12-14 16:18:00|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|0
1639498690000|2021-12-14 16:18:10|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|0
1639498700000|2021-12-14 16:18:20|4387.67|4387.67|4387.67|4387.67|4387.67|4387.67|4387.67|4387.67|0
1639498710000|2021-12-14 16:18:30|4387.04|4387.04|4386.43|4386.43|4387.04|4387.04|4386.11|4386.11|0
1639498720000|2021-12-14 16:18:40|4387.11|4387.11|4386.87|4386.87|4387.18|4387.18|4386.87|4386.87|0
1639498730000|2021-12-14 16:18:50|4386.82|4386.82|4386.51|4386.51|4386.82|4386.82|4386.51|4386.51|0
1639498740000|2021-12-14 16:19:00|4386.45|4386.45|4386.45|4386.45|4386.45|4386.45|4386.45|4386.45|0
1639498750000|2021-12-14 16:19:10|4386.3|4386.3|4386.3|4386.3|4386.3|4386.3|4386.3|4386.3|0
1639498760000|2021-12-14 16:19:20|4386.18|4386.18|4385.66|4385.66|4386.18|4386.18|4385.55|4385.55|0
1639498770000|2021-12-14 16:19:30|4385.97|4385.97|4385.97|4385.97|4385.97|4385.97|4385.97|4385.97|0
1639498780000|2021-12-14 16:19:40|4386.03|4386.03|4386.03|4386.03|4386.03|4386.03|4386.03|4386.03|0
1639498790000|2021-12-14 16:19:50|4385.72|4385.72|4385.25|4385.25|4385.72|4385.72|4385.25|4385.25|0
1639498800000|2021-12-14 16:20:00|4384.63|4384.63|4385.5|4385.5|4385.5|4385.5|4384.62|4384.62|0
1639498810000|2021-12-14 16:20:10|4385.59|4385.59|4385.61|4385.61|4385.93|4385.93|4385.59|4385.59|0
1639498820000|2021-12-14 16:20:20|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|0
1639498830000|2021-12-14 16:20:30|4385.29|4385.29|4385.19|4385.19|4385.29|4385.29|4385.19|4385.19|0
1639498840000|2021-12-14 16:20:40|4385.14|4385.14|4385.14|4385.14|4385.14|4385.14|4385.14|4385.14|0
1639498850000|2021-12-14 16:20:50|4385.23|4385.23|4384.82|4384.82|4385.32|4385.32|4384.82|4384.82|0
1639498860000|2021-12-14 16:21:00|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|0
1639498870000|2021-12-14 16:21:10|4384.82|4384.82|4384.72|4384.72|4384.87|4384.87|4384.72|4384.72|0
1639498880000|2021-12-14 16:21:20|4384.78|4384.78|4384.75|4384.75|4384.84|4384.84|4384.72|4384.72|0
1639498890000|2021-12-14 16:21:30|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|0
1639498900000|2021-12-14 16:21:40|4384.36|4384.36|4384.05|4384.05|4384.36|4384.36|4384.05|4384.05|0
1639498910000|2021-12-14 16:21:50|4384.2|4384.2|4384.2|4384.2|4384.2|4384.2|4384.2|4384.2|0
1639498920000|2021-12-14 16:22:00|4384.11|4384.11|4383.48|4383.48|4384.11|4384.11|4383.48|4383.48|0
1639498930000|2021-12-14 16:22:10|4383.16|4383.16|4382.7|4382.7|4383.16|4383.16|4382.7|4382.7|0
1639498940000|2021-12-14 16:22:20|4382.38|4382.38|4382.5|4382.5|4382.5|4382.5|4382.19|4382.19|0
1639498950000|2021-12-14 16:22:30|4382.35|4382.35|4382|4382|4382.38|4382.38|4381.96|4381.96|0
1639498960000|2021-12-14 16:22:40|4382.31|4382.31|4382.15|4382.15|4382.31|4382.31|4382|4382|0
1639498970000|2021-12-14 16:22:50|4382.06|4382.06|4382.37|4382.37|4382.37|4382.37|4382.06|4382.06|0
1639498980000|2021-12-14 16:23:00|4382.41|4382.41|4382.35|4382.35|4382.41|4382.41|4382.35|4382.35|0
1639498990000|2021-12-14 16:23:10|4382.63|4382.63|4382.75|4382.75|4382.75|4382.75|4382.63|4382.63|0
1639499000000|2021-12-14 16:23:20|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|0
1639499010000|2021-12-14 16:23:30|4383.37|4383.37|4382.75|4382.75|4383.52|4383.52|4382.75|4382.75|0
1639499020000|2021-12-14 16:23:40|4382.59|4382.59|4382.75|4382.75|4382.75|4382.75|4382.59|4382.59|0
1639499030000|2021-12-14 16:23:50|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|0
1639499040000|2021-12-14 16:24:00|4382.78|4382.78|4382.66|4382.66|4382.78|4382.78|4382.66|4382.66|0
1639499050000|2021-12-14 16:24:10|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|0
1639499060000|2021-12-14 16:24:20|4383.29|4383.29|4383.15|4383.15|4383.29|4383.29|4382.99|4382.99|0
1639499070000|2021-12-14 16:24:30|4383.46|4383.46|4383.46|4383.46|4383.46|4383.46|4383.46|4383.46|0
1639499080000|2021-12-14 16:24:40|4383.61|4383.61|4383.61|4383.61|4383.61|4383.61|4383.61|4383.61|0
1639499090000|2021-12-14 16:24:50|4383.93|4383.93|4384.12|4384.12|4384.12|4384.12|4383.93|4383.93|0
1639499100000|2021-12-14 16:25:00|4384.43|4384.43|4384.93|4384.93|4384.93|4384.93|4384.43|4384.43|0
1639499110000|2021-12-14 16:25:10|4384.97|4384.97|4384.74|4384.74|4384.97|4384.97|4384.66|4384.66|0
1639499120000|2021-12-14 16:25:20|4384.7|4384.7|4385.01|4385.01|4385.01|4385.01|4384.7|4384.7|0
1639499130000|2021-12-14 16:25:30|4385.07|4385.07|4385.39|4385.39|4385.39|4385.39|4385.07|4385.07|0
1639499140000|2021-12-14 16:25:40|4385.07|4385.07|4385.13|4385.13|4385.13|4385.13|4385.07|4385.07|0
1639499150000|2021-12-14 16:25:50|4385.44|4385.44|4385.39|4385.39|4385.44|4385.44|4385.39|4385.39|0
1639499160000|2021-12-14 16:26:00|4385.7|4385.7|4386.32|4386.32|4386.32|4386.32|4385.7|4385.7|0
1639499170000|2021-12-14 16:26:10|4386.62|4386.62|4386.4|4386.4|4386.72|4386.72|4386.09|4386.09|0
1639499180000|2021-12-14 16:26:20|4386.36|4386.36|4386.45|4386.45|4386.45|4386.45|4386.36|4386.36|0
1639499190000|2021-12-14 16:26:30|4386.4|4386.4|4386.19|4386.19|4386.51|4386.51|4386.1|4386.1|0
1639499200000|2021-12-14 16:26:40|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|0
1639499210000|2021-12-14 16:26:50|4385.97|4385.97|4386.51|4386.51|4386.54|4386.54|4385.91|4385.91|0
1639499230000|2021-12-14 16:27:10|4387.45|4387.45|4387.14|4387.14|4387.45|4387.45|4387.14|4387.14|0
1639499240000|2021-12-14 16:27:20|4387.2|4387.2|4386.88|4386.88|4387.2|4387.2|4386.88|4386.88|0
1639499250000|2021-12-14 16:27:30|4387.2|4387.2|4387.2|4387.2|4387.2|4387.2|4387.2|4387.2|0
1639499260000|2021-12-14 16:27:40|4387.08|4387.08|4387.09|4387.09|4387.09|4387.09|4387.04|4387.04|0
1639499270000|2021-12-14 16:27:50|4387.14|4387.14|4387.16|4387.16|4387.16|4387.16|4387.14|4387.14|0
1639499280000|2021-12-14 16:28:00|4387.47|4387.47|4387.41|4387.41|4387.47|4387.47|4387.41|4387.41|0
1639499290000|2021-12-14 16:28:10|4387.23|4387.23|4386.95|4386.95|4387.24|4387.24|4386.93|4386.93|0
1639499300000|2021-12-14 16:28:20|4387.27|4387.27|4387.15|4387.15|4387.27|4387.27|4387.15|4387.15|0
1639499310000|2021-12-14 16:28:30|4386.97|4386.97|4386.68|4386.68|4387.09|4387.09|4386.66|4386.66|0
1639499320000|2021-12-14 16:28:40|4386.99|4386.99|4386.93|4386.93|4386.99|4386.99|4386.87|4386.87|0
1639499330000|2021-12-14 16:28:50|4386.84|4386.84|4387.15|4387.15|4387.15|4387.15|4386.84|4386.84|0
1639499340000|2021-12-14 16:29:00|4387.11|4387.11|4386.52|4386.52|4387.15|4387.15|4386.52|4386.52|0
1639499350000|2021-12-14 16:29:10|4386.43|4386.43|4385.97|4385.97|4386.43|4386.43|4385.97|4385.97|0
1639499360000|2021-12-14 16:29:20|4385.91|4385.91|4386.15|4386.15|4386.15|4386.15|4385.91|4385.91|0
1639499370000|2021-12-14 16:29:30|4385.84|4385.84|4386.46|4386.46|4386.46|4386.46|4385.55|4385.55|0
1639499380000|2021-12-14 16:29:40|4386.37|4386.37|4386.79|4386.79|4386.79|4386.79|4386.37|4386.37|0
1639499390000|2021-12-14 16:29:50|4386.81|4386.81|4386.98|4386.98|4386.98|4386.98|4385.95|4385.95|0
1639556100000|2021-12-15 08:15:00|4367.16|4367.16|4367.16|4367.16|4367.16|4367.16|4367.16|4367.16|0
1639556110000|2021-12-15 08:15:10|4367.45|4367.45|4367.34|4367.34|4367.45|4367.45|4367.34|4367.34|0
1639556120000|2021-12-15 08:15:20|4367.45|4367.45|4368.27|4368.27|4368.27|4368.27|4367.45|4367.45|0
1639556130000|2021-12-15 08:15:30|4368.59|4368.59|4366.67|4366.67|4368.96|4368.96|4366.67|4366.67|0
1639556140000|2021-12-15 08:15:40|4366.68|4366.68|4365.09|4365.09|4366.68|4366.68|4365.09|4365.09|0
1639556150000|2021-12-15 08:15:50|4365.15|4365.15|4365.19|4365.19|4365.23|4365.23|4363.9|4363.9|0
1639556160000|2021-12-15 08:16:00|4365.36|4365.36|4365.42|4365.42|4365.42|4365.42|4365.36|4365.36|0
1639556170000|2021-12-15 08:16:10|4365.51|4365.51|4364.27|4364.27|4365.51|4365.51|4364.27|4364.27|0
1639556180000|2021-12-15 08:16:20|4363.96|4363.96|4363.59|4363.59|4363.96|4363.96|4363.5|4363.5|0
1639556190000|2021-12-15 08:16:30|4362.97|4362.97|4362.03|4362.03|4362.97|4362.97|4362.03|4362.03|0
1639556200000|2021-12-15 08:16:40|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|0
1639556210000|2021-12-15 08:16:50|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|0
1639556220000|2021-12-15 08:17:00|4363.03|4363.03|4361.58|4361.58|4363.34|4363.34|4361.58|4361.58|0
1639556230000|2021-12-15 08:17:10|4361.67|4361.67|4361.02|4361.02|4361.83|4361.83|4361.02|4361.02|0
1639556240000|2021-12-15 08:17:20|4360.39|4360.39|4360.75|4360.75|4360.75|4360.75|4360.39|4360.39|0
1639556250000|2021-12-15 08:17:30|4361.37|4361.37|4361.68|4361.68|4361.68|4361.68|4361.06|4361.06|0
1639556260000|2021-12-15 08:17:40|4361.96|4361.96|4362.59|4362.59|4362.59|4362.59|4361.96|4361.96|0
1639556270000|2021-12-15 08:17:50|4362.77|4362.77|4363.8|4363.8|4363.8|4363.8|4362.41|4362.41|0
1639556280000|2021-12-15 08:18:00|4363.95|4363.95|4363.95|4363.95|4363.95|4363.95|4363.95|4363.95|0
1639556290000|2021-12-15 08:18:10|4363.32|4363.32|4363.14|4363.14|4363.32|4363.32|4362.93|4362.93|0
1639556300000|2021-12-15 08:18:20|4363.08|4363.08|4362.46|4362.46|4363.08|4363.08|4362.46|4362.46|0
1639556310000|2021-12-15 08:18:30|4362.14|4362.14|4362.05|4362.05|4362.14|4362.14|4362.05|4362.05|0
1639556320000|2021-12-15 08:18:40|4361.52|4361.52|4360.86|4360.86|4361.52|4361.52|4360.86|4360.86|0
1639556330000|2021-12-15 08:18:50|4361.04|4361.04|4360.11|4360.11|4361.04|4361.04|4360.11|4360.11|0
1639556340000|2021-12-15 08:19:00|4359.48|4359.48|4358.22|4358.22|4359.8|4359.8|4358.22|4358.22|0
1639556350000|2021-12-15 08:19:10|4358.53|4358.53|4357.71|4357.71|4358.53|4358.53|4357.71|4357.71|0
1639556360000|2021-12-15 08:19:20|4358.02|4358.02|4358.4|4358.4|4358.4|4358.4|4358.02|4358.02|0
1639556370000|2021-12-15 08:19:30|4358.08|4358.08|4357.81|4357.81|4358.08|4358.08|4357.81|4357.81|0
1639556380000|2021-12-15 08:19:40|4356.24|4356.24|4355.66|4355.66|4356.24|4356.24|4355.31|4355.31|0
1639556390000|2021-12-15 08:19:50|4355.35|4355.35|4355.08|4355.08|4355.35|4355.35|4354.85|4354.85|0
1639556400000|2021-12-15 08:20:00|4354.8|4354.8|4354.77|4354.77|4354.8|4354.8|4354.62|4354.62|0
1639556410000|2021-12-15 08:20:10|4355.71|4355.71|4355.71|4355.71|4355.71|4355.71|4355.08|4355.08|0
1639556420000|2021-12-15 08:20:20|4355.78|4355.78|4355.73|4355.73|4356.09|4356.09|4355.73|4355.73|0
1639556430000|2021-12-15 08:20:30|4355.68|4355.68|4355.87|4355.87|4355.87|4355.87|4355.56|4355.56|0
1639556440000|2021-12-15 08:20:40|4356.33|4356.33|4356.68|4356.68|4356.68|4356.68|4355.87|4355.87|0
1639556450000|2021-12-15 08:20:50|4357.3|4357.3|4357.56|4357.56|4357.85|4357.85|4357.3|4357.3|0
1639556460000|2021-12-15 08:21:00|4358.49|4358.49|4356.78|4356.78|4358.49|4358.49|4356.78|4356.78|0
1639556470000|2021-12-15 08:21:10|4356.61|4356.61|4357.41|4357.41|4357.41|4357.41|4356.61|4356.61|0
1639556480000|2021-12-15 08:21:20|4357.47|4357.47|4356.84|4356.84|4357.47|4357.47|4356.84|4356.84|0
1639556490000|2021-12-15 08:21:30|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|0
1639556500000|2021-12-15 08:21:40|4356.66|4356.66|4356.66|4356.66|4356.66|4356.66|4356.66|4356.66|0
1639556510000|2021-12-15 08:21:50|4356.85|4356.85|4355.6|4355.6|4356.85|4356.85|4355.6|4355.6|0
1639556520000|2021-12-15 08:22:00|4356.22|4356.22|4356.54|4356.54|4356.54|4356.54|4356.22|4356.22|0
1639556530000|2021-12-15 08:22:10|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|0
1639556540000|2021-12-15 08:22:20|4356.1|4356.1|4356.41|4356.41|4356.41|4356.41|4356.1|4356.1|0
1639556550000|2021-12-15 08:22:30|4356.1|4356.1|4355.98|4355.98|4356.1|4356.1|4355.98|4355.98|0
1639556560000|2021-12-15 08:22:40|4356.16|4356.16|4356.48|4356.48|4356.48|4356.48|4356.16|4356.16|0
1639556570000|2021-12-15 08:22:50|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|0
1639556580000|2021-12-15 08:23:00|4356.26|4356.26|4356.42|4356.42|4356.72|4356.72|4356.26|4356.26|0
1639556590000|2021-12-15 08:23:10|4356.73|4356.73|4356.61|4356.61|4356.73|4356.73|4356.61|4356.61|0
1639556600000|2021-12-15 08:23:20|4356.52|4356.52|4356.4|4356.4|4356.52|4356.52|4356.4|4356.4|0
1639556610000|2021-12-15 08:23:30|4356.71|4356.71|4357.35|4357.35|4357.35|4357.35|4356.71|4356.71|0
1639556620000|2021-12-15 08:23:40|4357.29|4357.29|4357.6|4357.6|4357.6|4357.6|4357.29|4357.29|0
1639556640000|2021-12-15 08:24:00|4357.42|4357.42|4357.48|4357.48|4357.6|4357.6|4357.42|4357.42|0
1639556650000|2021-12-15 08:24:10|4357.4|4357.4|4357.71|4357.71|4357.71|4357.71|4357.4|4357.4|0
1639556660000|2021-12-15 08:24:20|4357.4|4357.4|4357.09|4357.09|4357.4|4357.4|4357.09|4357.09|0
1639556670000|2021-12-15 08:24:30|4356.16|4356.16|4356.16|4356.16|4356.16|4356.16|4356.16|4356.16|0
1639556680000|2021-12-15 08:24:40|4356.28|4356.28|4356.46|4356.46|4356.65|4356.65|4356.28|4356.28|0
1639556690000|2021-12-15 08:24:50|4356.28|4356.28|4356.59|4356.59|4356.59|4356.59|4356.28|4356.28|0
1639556700000|2021-12-15 08:25:00|4356.9|4356.9|4357.16|4357.16|4357.22|4357.22|4356.9|4356.9|0
1639556710000|2021-12-15 08:25:10|4357.31|4357.31|4357.31|4357.31|4357.31|4357.31|4357.31|4357.31|0
1639556720000|2021-12-15 08:25:20|4357.63|4357.63|4357.31|4357.31|4357.63|4357.63|4357.31|4357.31|0
1639556730000|2021-12-15 08:25:30|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|0
1639556740000|2021-12-15 08:25:40|4357.33|4357.33|4357.33|4357.33|4357.33|4357.33|4357.33|4357.33|0
1639556750000|2021-12-15 08:25:50|4357.17|4357.17|4357.44|4357.44|4357.44|4357.44|4357.17|4357.17|0
1639556760000|2021-12-15 08:26:00|4357.62|4357.62|4356.68|4356.68|4357.62|4357.62|4356.68|4356.68|0
1639556770000|2021-12-15 08:26:10|4356.74|4356.74|4357.03|4357.03|4357.05|4357.05|4356.74|4356.74|0
1639556780000|2021-12-15 08:26:20|4356.94|4356.94|4357.56|4357.56|4357.56|4357.56|4356.94|4356.94|0
1639556790000|2021-12-15 08:26:30|4357.25|4357.25|4357.52|4357.52|4357.52|4357.52|4357.25|4357.25|0
1639556800000|2021-12-15 08:26:40|4357.4|4357.4|4357.28|4357.28|4357.4|4357.4|4357.28|4357.28|0
1639556810000|2021-12-15 08:26:50|4357.17|4357.17|4358.59|4358.59|4358.59|4358.59|4357.17|4357.17|0
1639556820000|2021-12-15 08:27:00|4359.22|4359.22|4360.4|4360.4|4360.4|4360.4|4358.91|4358.91|0
1639556830000|2021-12-15 08:27:10|4360.46|4360.46|4360.74|4360.74|4360.74|4360.74|4360.46|4360.46|0
1639556840000|2021-12-15 08:27:20|4361.36|4361.36|4362.45|4362.45|4362.45|4362.45|4361.36|4361.36|0
1639556850000|2021-12-15 08:27:30|4362.54|4362.54|4362.66|4362.66|4362.66|4362.66|4362.54|4362.54|0
1639556860000|2021-12-15 08:27:40|4362.57|4362.57|4362.5|4362.5|4362.57|4362.57|4362.5|4362.5|0
1639556870000|2021-12-15 08:27:50|4362.85|4362.85|4362.53|4362.53|4363.16|4363.16|4362.53|4362.53|0
1639556880000|2021-12-15 08:28:00|4362.62|4362.62|4362.26|4362.26|4362.62|4362.62|4362.26|4362.26|0
1639556890000|2021-12-15 08:28:10|4361.95|4361.95|4362.26|4362.26|4362.26|4362.26|4361.95|4361.95|0
1639556900000|2021-12-15 08:28:20|4362.17|4362.17|4361.83|4361.83|4362.2|4362.2|4361.83|4361.83|0
1639556910000|2021-12-15 08:28:30|4362.46|4362.46|4362.46|4362.46|4362.55|4362.55|4362.46|4362.46|0
1639556920000|2021-12-15 08:28:40|4362.36|4362.36|4362.68|4362.68|4362.68|4362.68|4362.36|4362.36|0
1639556930000|2021-12-15 08:28:50|4362.32|4362.32|4362.32|4362.32|4362.32|4362.32|4362.32|4362.32|0
1639556940000|2021-12-15 08:29:00|4361.7|4361.7|4361.42|4361.42|4361.7|4361.7|4361.42|4361.42|0
1639556950000|2021-12-15 08:29:10|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|0
1639556960000|2021-12-15 08:29:20|4359.77|4359.77|4359.46|4359.46|4359.77|4359.77|4359.15|4359.15|0
1639556970000|2021-12-15 08:29:30|4360.08|4360.08|4360.5|4360.5|4360.5|4360.5|4359.78|4359.78|0
1639556980000|2021-12-15 08:29:40|4360.46|4360.46|4361.13|4361.13|4361.55|4361.55|4360.46|4360.46|0
1639556990000|2021-12-15 08:29:50|4361.1|4361.1|4361.01|4361.01|4361.19|4361.19|4361.01|4361.01|0
1639557000000|2021-12-15 08:30:00|4360.92|4360.92|4360.6|4360.6|4360.92|4360.92|4360.3|4360.3|0
1639557010000|2021-12-15 08:30:10|4360.76|4360.76|4360.24|4360.24|4360.76|4360.76|4360.24|4360.24|0
1639557020000|2021-12-15 08:30:20|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|0
1639557030000|2021-12-15 08:30:30|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|0
1639557040000|2021-12-15 08:30:40|4361.2|4361.2|4361.2|4361.2|4361.2|4361.2|4361.2|4361.2|0
1639557050000|2021-12-15 08:30:50|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|0
1639557060000|2021-12-15 08:31:00|4361.22|4361.22|4360.6|4360.6|4361.22|4361.22|4360.6|4360.6|0
1639557070000|2021-12-15 08:31:10|4360.8|4360.8|4359.87|4359.87|4360.8|4360.8|4359.87|4359.87|0
1639557080000|2021-12-15 08:31:20|4360.19|4360.19|4360|4360|4360.19|4360.19|4360|4360|0
1639557090000|2021-12-15 08:31:30|4359.88|4359.88|4358.8|4358.8|4360.04|4360.04|4358.8|4358.8|0
1639557100000|2021-12-15 08:31:40|4358.64|4358.64|4358.64|4358.64|4358.64|4358.64|4358.64|4358.64|0
1639557120000|2021-12-15 08:32:00|4358.02|4358.02|4357.71|4357.71|4358.02|4358.02|4357.71|4357.71|0
1639557130000|2021-12-15 08:32:10|4357.4|4357.4|4357.4|4357.4|4357.4|4357.4|4357.4|4357.4|0
1639557150000|2021-12-15 08:32:30|4356.94|4356.94|4356.94|4356.94|4356.94|4356.94|4356.94|4356.94|0
1639557160000|2021-12-15 08:32:40|4357.12|4357.12|4357.12|4357.12|4357.12|4357.12|4357.03|4357.03|0
1639557190000|2021-12-15 08:33:10|4355.87|4355.87|4355.07|4355.07|4355.87|4355.87|4355.07|4355.07|0
1639557210000|2021-12-15 08:33:30|4355.12|4355.12|4354.96|4354.96|4355.12|4355.12|4354.96|4354.96|0
1639557220000|2021-12-15 08:33:40|4355.08|4355.08|4354.92|4354.92|4355.08|4355.08|4354.77|4354.77|0
1639557230000|2021-12-15 08:33:50|4354.93|4354.93|4355.08|4355.08|4355.08|4355.08|4354.93|4354.93|0
1639557240000|2021-12-15 08:34:00|4354.77|4354.77|4354.91|4354.91|4354.91|4354.91|4354.59|4354.59|0
1639557250000|2021-12-15 08:34:10|4354.75|4354.75|4354.6|4354.6|4354.75|4354.75|4354.6|4354.6|0
1639557260000|2021-12-15 08:34:20|4354.91|4354.91|4354.78|4354.78|4355.08|4355.08|4354.78|4354.78|0
1639557270000|2021-12-15 08:34:30|4355.09|4355.09|4355.39|4355.39|4355.39|4355.39|4354.93|4354.93|0
1639557280000|2021-12-15 08:34:40|4355.24|4355.24|4355.21|4355.21|4355.39|4355.39|4355.21|4355.21|0
1639557290000|2021-12-15 08:34:50|4356.77|4356.77|4356.52|4356.52|4356.83|4356.83|4356.52|4356.52|0
1639557300000|2021-12-15 08:35:00|4357.14|4357.14|4357.6|4357.6|4357.6|4357.6|4357.14|4357.14|0
1639557310000|2021-12-15 08:35:10|4357.73|4357.73|4357.82|4357.82|4357.82|4357.82|4357.73|4357.73|0
1639557330000|2021-12-15 08:35:30|4357.91|4357.91|4359.7|4359.7|4359.93|4359.93|4357.91|4357.91|0
1639557340000|2021-12-15 08:35:40|4359.39|4359.39|4358.76|4358.76|4359.39|4359.39|4358.76|4358.76|0
1639557350000|2021-12-15 08:35:50|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|0
1639557360000|2021-12-15 08:36:00|4358.71|4358.71|4358.84|4358.84|4359.17|4359.17|4358.71|4358.71|0
1639557380000|2021-12-15 08:36:20|4359.15|4359.15|4359.46|4359.46|4359.77|4359.77|4359.15|4359.15|0
1639557390000|2021-12-15 08:36:30|4359.64|4359.64|4359.99|4359.99|4359.99|4359.99|4359.64|4359.64|0
1639557400000|2021-12-15 08:36:40|4359.37|4359.37|4359.37|4359.37|4359.37|4359.37|4359.37|4359.37|0
1639557410000|2021-12-15 08:36:50|4359.67|4359.67|4359.83|4359.83|4359.83|4359.83|4359.67|4359.67|0
1639557420000|2021-12-15 08:37:00|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|0
1639557430000|2021-12-15 08:37:10|4360|4360|4360|4360|4360|4360|4360|4360|0
1639557440000|2021-12-15 08:37:20|4359.85|4359.85|4359.96|4359.96|4359.96|4359.96|4359.81|4359.81|0
1639557450000|2021-12-15 08:37:30|4360.14|4360.14|4360.06|4360.06|4360.2|4360.2|4359.89|4359.89|0
1639557460000|2021-12-15 08:37:40|4359.97|4359.97|4359.88|4359.88|4359.97|4359.97|4359.88|4359.88|0
1639557480000|2021-12-15 08:38:00|4359.57|4359.57|4358.95|4358.95|4359.57|4359.57|4358.95|4358.95|0
1639557500000|2021-12-15 08:38:20|4359.04|4359.04|4359.35|4359.35|4359.5|4359.5|4359.04|4359.04|0
1639557510000|2021-12-15 08:38:30|4359.97|4359.97|4359.68|4359.68|4359.97|4359.97|4359.68|4359.68|0
1639557520000|2021-12-15 08:38:40|4359.83|4359.83|4359.52|4359.52|4359.83|4359.83|4359.52|4359.52|0
1639557540000|2021-12-15 08:39:00|4359.67|4359.67|4359.98|4359.98|4359.98|4359.98|4359.67|4359.67|0
1639557560000|2021-12-15 08:39:20|4359.67|4359.67|4359.36|4359.36|4359.67|4359.67|4359.36|4359.36|0
1639557570000|2021-12-15 08:39:30|4359.32|4359.32|4359.46|4359.46|4359.46|4359.46|4359.16|4359.16|0
1639557580000|2021-12-15 08:39:40|4359.33|4359.33|4359.42|4359.42|4359.42|4359.42|4359.33|4359.33|0
1639557590000|2021-12-15 08:39:50|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|0
1639557600000|2021-12-15 08:40:00|4360.05|4360.05|4360.67|4360.67|4360.67|4360.67|4359.73|4359.73|0
1639557620000|2021-12-15 08:40:20|4360.69|4360.69|4360.38|4360.38|4360.69|4360.69|4360.38|4360.38|0
1639557630000|2021-12-15 08:40:30|4360.21|4360.21|4360.1|4360.1|4360.21|4360.21|4360.1|4360.1|0
1639557640000|2021-12-15 08:40:40|4359.79|4359.79|4359.48|4359.48|4359.79|4359.79|4359.48|4359.48|0
1639557650000|2021-12-15 08:40:50|4359.43|4359.43|4359.38|4359.38|4359.45|4359.45|4359.38|4359.38|0
1639557660000|2021-12-15 08:41:00|4359.07|4359.07|4358.92|4358.92|4359.07|4359.07|4358.92|4358.92|0
1639557670000|2021-12-15 08:41:10|4359.29|4359.29|4359.6|4359.6|4359.6|4359.6|4359.29|4359.29|0
1639557700000|2021-12-15 08:41:40|4359.67|4359.67|4359.67|4359.67|4359.67|4359.67|4359.67|4359.67|0
1639557710000|2021-12-15 08:41:50|4359.73|4359.73|4359.15|4359.15|4359.88|4359.88|4359.15|4359.15|0
1639557720000|2021-12-15 08:42:00|4359.46|4359.46|4359.86|4359.86|4359.86|4359.86|4359.46|4359.46|0
1639557740000|2021-12-15 08:42:20|4359.23|4359.23|4359.32|4359.32|4359.32|4359.32|4358.58|4358.58|0
1639557770000|2021-12-15 08:42:50|4358.92|4358.92|4358.92|4358.92|4358.92|4358.92|4358.92|4358.92|0
1639557780000|2021-12-15 08:43:00|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|0
1639557790000|2021-12-15 08:43:10|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|0
1639557800000|2021-12-15 08:43:20|4359.78|4359.78|4359.15|4359.15|4359.78|4359.78|4359.15|4359.15|0
1639557810000|2021-12-15 08:43:30|4359|4359|4359|4359|4359|4359|4359|4359|0
1639557820000|2021-12-15 08:43:40|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|0
1639557830000|2021-12-15 08:43:50|4358.38|4358.38|4358.74|4358.74|4358.74|4358.74|4358.38|4358.38|0
1639557840000|2021-12-15 08:44:00|4358.68|4358.68|4358.68|4358.68|4358.68|4358.68|4358.68|4358.68|0
1639557860000|2021-12-15 08:44:20|4358.99|4358.99|4359.45|4359.45|4359.45|4359.45|4358.99|4358.99|0
1639557870000|2021-12-15 08:44:30|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|0
1639557880000|2021-12-15 08:44:40|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|0
1639557890000|2021-12-15 08:44:50|4359.92|4359.92|4359.46|4359.46|4359.92|4359.92|4359.31|4359.31|0
1639557900000|2021-12-15 08:45:00|4359.78|4359.78|4359.47|4359.47|4359.78|4359.78|4359.46|4359.46|0
1639557910000|2021-12-15 08:45:10|4359.17|4359.17|4359.26|4359.26|4359.56|4359.56|4359.17|4359.17|0
1639557920000|2021-12-15 08:45:20|4359.35|4359.35|4358.98|4358.98|4359.35|4359.35|4358.98|4358.98|0
1639557950000|2021-12-15 08:45:50|4359.29|4359.29|4360.01|4360.01|4360.01|4360.01|4359.29|4359.29|0
1639557960000|2021-12-15 08:46:00|4360.32|4360.32|4359.7|4359.7|4360.32|4360.32|4359.7|4359.7|0
1639557970000|2021-12-15 08:46:10|4360|4360|4360|4360|4360|4360|4360|4360|0
1639557980000|2021-12-15 08:46:20|4360.31|4360.31|4360.46|4360.46|4360.46|4360.46|4360.31|4360.31|0
1639557990000|2021-12-15 08:46:30|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|0
1639558000000|2021-12-15 08:46:40|4360.66|4360.66|4360.97|4360.97|4360.97|4360.97|4360.66|4360.66|0
1639558010000|2021-12-15 08:46:50|4361.06|4361.06|4360.35|4360.35|4361.06|4361.06|4360.35|4360.35|0
1639558020000|2021-12-15 08:47:00|4360.66|4360.66|4360.03|4360.03|4360.66|4360.66|4360.03|4360.03|0
1639558030000|2021-12-15 08:47:10|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|0
1639558040000|2021-12-15 08:47:20|4360.65|4360.65|4360.65|4360.65|4360.65|4360.65|4360.65|4360.65|0
1639558060000|2021-12-15 08:47:40|4360.34|4360.34|4360.13|4360.13|4360.43|4360.43|4360.13|4360.13|0
1639558070000|2021-12-15 08:47:50|4359.97|4359.97|4359.88|4359.88|4359.97|4359.97|4359.88|4359.88|0
1639558080000|2021-12-15 08:48:00|4359.25|4359.25|4358.73|4358.73|4359.25|4359.25|4358.47|4358.47|0
1639558090000|2021-12-15 08:48:10|4358.84|4358.84|4359.39|4359.39|4359.39|4359.39|4358.79|4358.79|0
1639558120000|2021-12-15 08:48:40|4359.57|4359.57|4359.78|4359.78|4359.78|4359.78|4359.57|4359.57|0
1639558130000|2021-12-15 08:48:50|4360.09|4360.09|4360.09|4360.09|4360.09|4360.09|4360.09|4360.09|0
1639558140000|2021-12-15 08:49:00|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|0
1639558150000|2021-12-15 08:49:10|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|0
1639558160000|2021-12-15 08:49:20|4360.62|4360.62|4360.62|4360.62|4360.93|4360.93|4360.62|4360.62|0
1639558180000|2021-12-15 08:49:40|4359.99|4359.99|4360.12|4360.12|4360.12|4360.12|4359.99|4359.99|0
1639558210000|2021-12-15 08:50:10|4359.81|4359.81|4359.81|4359.81|4359.81|4359.81|4359.81|4359.81|0
1639558230000|2021-12-15 08:50:30|4359.9|4359.9|4359.59|4359.59|4359.9|4359.9|4359.59|4359.59|0
1639558240000|2021-12-15 08:50:40|4359.28|4359.28|4359.16|4359.16|4359.28|4359.28|4359.16|4359.16|0
1639558250000|2021-12-15 08:50:50|4359.22|4359.22|4359.51|4359.51|4359.51|4359.51|4359.22|4359.22|0
1639558260000|2021-12-15 08:51:00|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|0
1639558270000|2021-12-15 08:51:10|4359.92|4359.92|4360.04|4360.04|4360.35|4360.35|4359.92|4359.92|0
1639558280000|2021-12-15 08:51:20|4360.15|4360.15|4360.47|4360.47|4360.47|4360.47|4360.15|4360.15|0
1639558290000|2021-12-15 08:51:30|4360.29|4360.29|4360.11|4360.11|4360.29|4360.29|4360.11|4360.11|0
1639558300000|2021-12-15 08:51:40|4360.05|4360.05|4359.99|4359.99|4360.05|4360.05|4359.99|4359.99|0
1639558310000|2021-12-15 08:51:50|4360.08|4360.08|4360.84|4360.84|4361.02|4361.02|4360.08|4360.08|0
1639558320000|2021-12-15 08:52:00|4360.93|4360.93|4360.84|4360.84|4360.93|4360.93|4360.84|4360.84|0
1639558330000|2021-12-15 08:52:10|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|0
1639558340000|2021-12-15 08:52:20|4360.59|4360.59|4361.11|4361.11|4361.11|4361.11|4360.4|4360.4|0
1639558350000|2021-12-15 08:52:30|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|0
1639558360000|2021-12-15 08:52:40|4360.8|4360.8|4360.64|4360.64|4360.8|4360.8|4360.64|4360.64|0
1639558370000|2021-12-15 08:52:50|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|0
1639558390000|2021-12-15 08:53:10|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|0
1639558400000|2021-12-15 08:53:20|4360.33|4360.33|4360.39|4360.39|4360.39|4360.39|4360.27|4360.27|0
1639558410000|2021-12-15 08:53:30|4360.08|4360.08|4360.22|4360.22|4360.37|4360.37|4360.08|4360.08|0
1639558420000|2021-12-15 08:53:40|4360.37|4360.37|4360.43|4360.43|4360.43|4360.43|4360.37|4360.37|0
1639558430000|2021-12-15 08:53:50|4360.28|4360.28|4359.88|4359.88|4360.28|4360.28|4359.88|4359.88|0
1639558440000|2021-12-15 08:54:00|4359.82|4359.82|4359.82|4359.82|4359.82|4359.82|4359.82|4359.82|0
1639558460000|2021-12-15 08:54:20|4359.2|4359.2|4358.43|4358.43|4359.2|4359.2|4358.43|4358.43|0
1639558470000|2021-12-15 08:54:30|4358.78|4358.78|4359.54|4359.54|4359.54|4359.54|4358.78|4358.78|0
1639558480000|2021-12-15 08:54:40|4359.48|4359.48|4359.54|4359.54|4359.54|4359.54|4359.48|4359.48|0
1639558490000|2021-12-15 08:54:50|4359.38|4359.38|4359.38|4359.38|4359.38|4359.38|4359.38|4359.38|0
1639558500000|2021-12-15 08:55:00|4359.33|4359.33|4359.96|4359.96|4359.96|4359.96|4359.33|4359.33|0
1639558510000|2021-12-15 08:55:10|4359.77|4359.77|4359.09|4359.09|4359.77|4359.77|4359.09|4359.09|0
1639558530000|2021-12-15 08:55:30|4358.94|4358.94|4359.09|4359.09|4359.09|4359.09|4358.94|4358.94|0
1639558540000|2021-12-15 08:55:40|4357.84|4357.84|4357.84|4357.84|4357.84|4357.84|4357.84|4357.84|0
1639558550000|2021-12-15 08:55:50|4357.22|4357.22|4357.22|4357.22|4357.22|4357.22|4357.22|4357.22|0
1639558570000|2021-12-15 08:56:10|4357.53|4357.53|4357.88|4357.88|4357.97|4357.97|4357.35|4357.35|0
1639558590000|2021-12-15 08:56:30|4357.66|4357.66|4357.97|4357.97|4357.97|4357.97|4357.66|4357.66|0
1639558600000|2021-12-15 08:56:40|4358.43|4358.43|4358.43|4358.43|4358.43|4358.43|4358.43|4358.43|0
1639558610000|2021-12-15 08:56:50|4358.62|4358.62|4358.65|4358.65|4358.71|4358.71|4358.62|4358.62|0
1639558630000|2021-12-15 08:57:10|4358.8|4358.8|4358.8|4358.8|4359.12|4359.12|4358.8|4358.8|0
1639558640000|2021-12-15 08:57:20|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|0
1639558650000|2021-12-15 08:57:30|4359.07|4359.07|4359.22|4359.22|4359.22|4359.22|4359.07|4359.07|0
1639558660000|2021-12-15 08:57:40|4359.31|4359.31|4359.31|4359.31|4359.31|4359.31|4359.31|4359.31|0
1639558670000|2021-12-15 08:57:50|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|0
1639558680000|2021-12-15 08:58:00|4359.18|4359.18|4359.27|4359.27|4359.27|4359.27|4359.12|4359.12|0
1639558690000|2021-12-15 08:58:10|4358.81|4358.81|4358|4358|4358.81|4358.81|4357.88|4357.88|0
1639558710000|2021-12-15 08:58:30|4357.84|4357.84|4357.22|4357.22|4357.84|4357.84|4357.22|4357.22|0
1639558730000|2021-12-15 08:58:50|4356.91|4356.91|4357.84|4357.84|4357.84|4357.84|4356.91|4356.91|0
1639558740000|2021-12-15 08:59:00|4358.16|4358.16|4357.8|4357.8|4358.16|4358.16|4357.8|4357.8|0
1639558750000|2021-12-15 08:59:10|4357.9|4357.9|4357.74|4357.74|4357.9|4357.9|4357.74|4357.74|0
1639558760000|2021-12-15 08:59:20|4357.68|4357.68|4357.74|4357.74|4357.74|4357.74|4357.68|4357.68|0
1639558770000|2021-12-15 08:59:30|4357.59|4357.59|4357.12|4357.12|4357.9|4357.9|4357.12|4357.12|0
1639558780000|2021-12-15 08:59:40|4357.2|4357.2|4356.83|4356.83|4357.2|4357.2|4356.74|4356.74|0
1639558790000|2021-12-15 08:59:50|4357.14|4357.14|4356.83|4356.83|4357.14|4357.14|4356.83|4356.83|0
1639558800000|2021-12-15 09:00:00|4356.77|4356.77|4356.61|4356.61|4356.77|4356.77|4356.31|4356.31|0
1639558830000|2021-12-15 09:00:30|4356.3|4356.3|4356.77|4356.77|4356.77|4356.77|4356.3|4356.3|0
1639558870000|2021-12-15 09:01:10|4356.95|4356.95|4356.98|4356.98|4356.98|4356.98|4356.95|4356.95|0
1639558880000|2021-12-15 09:01:20|4357.13|4357.13|4357|4357|4357.13|4357.13|4357|4357|0
1639558900000|2021-12-15 09:01:40|4357.32|4357.32|4357.32|4357.32|4357.32|4357.32|4357.32|4357.32|0
1639558910000|2021-12-15 09:01:50|4357|4357|4357|4357|4357|4357|4357|4357|0
1639558920000|2021-12-15 09:02:00|4357.32|4357.32|4357.32|4357.32|4357.32|4357.32|4357.16|4357.16|0
1639558960000|2021-12-15 09:02:40|4357.22|4357.22|4357.13|4357.13|4357.22|4357.22|4357.07|4357.07|0
1639558980000|2021-12-15 09:03:00|4356.72|4356.72|4356.58|4356.58|4356.72|4356.72|4356.37|4356.37|0
1639558990000|2021-12-15 09:03:10|4356.27|4356.27|4356.09|4356.09|4356.27|4356.27|4356.03|4356.03|0
1639559000000|2021-12-15 09:03:20|4356.15|4356.15|4356.38|4356.38|4356.38|4356.38|4356.09|4356.09|0
1639559010000|2021-12-15 09:03:30|4356.27|4356.27|4356.33|4356.33|4356.33|4356.33|4356.27|4356.27|0
1639559020000|2021-12-15 09:03:40|4356.28|4356.28|4356.31|4356.31|4356.31|4356.31|4356.28|4356.28|0
1639559030000|2021-12-15 09:03:50|4356.62|4356.62|4356.99|4356.99|4356.99|4356.99|4356.62|4356.62|0
1639559040000|2021-12-15 09:04:00|4357.14|4357.14|4357.46|4357.46|4357.46|4357.46|4357.14|4357.14|0
1639559070000|2021-12-15 09:04:30|4357.55|4357.55|4357.55|4357.55|4357.55|4357.55|4357.55|4357.55|0
1639559080000|2021-12-15 09:04:40|4357.64|4357.64|4357.76|4357.76|4357.76|4357.76|4357.64|4357.64|0
1639559090000|2021-12-15 09:04:50|4358|4358|4357.68|4357.68|4358|4358|4357.68|4357.68|0
1639559100000|2021-12-15 09:05:00|4357.62|4357.62|4357.68|4357.68|4357.68|4357.68|4357.62|4357.62|0
1639559110000|2021-12-15 09:05:10|4358|4358|4358.17|4358.17|4358.17|4358.17|4358|4358|0
1639559120000|2021-12-15 09:05:20|4358.29|4358.29|4359.33|4359.33|4359.52|4359.52|4358.29|4358.29|0
1639559150000|2021-12-15 09:05:50|4359.15|4359.15|4359.03|4359.03|4359.15|4359.15|4359.03|4359.03|0
1639559160000|2021-12-15 09:06:00|4358.67|4358.67|4359.05|4359.05|4359.07|4359.07|4358.67|4358.67|0
1639559170000|2021-12-15 09:06:10|4359.17|4359.17|4358.45|4358.45|4359.17|4359.17|4358.45|4358.45|0
1639559180000|2021-12-15 09:06:20|4359.06|4359.06|4359.06|4359.06|4359.22|4359.22|4359.06|4359.06|0
1639559190000|2021-12-15 09:06:30|4359.69|4359.69|4359.84|4359.84|4359.84|4359.84|4359.69|4359.69|0
1639559200000|2021-12-15 09:06:40|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|0
1639559210000|2021-12-15 09:06:50|4360.09|4360.09|4360.38|4360.38|4360.38|4360.38|4360.09|4360.09|0
1639559220000|2021-12-15 09:07:00|4360.23|4360.23|4360.26|4360.26|4360.26|4360.26|4359.92|4359.92|0
1639559230000|2021-12-15 09:07:10|4359.95|4359.95|4359.76|4359.76|4359.95|4359.95|4359.76|4359.76|0
1639559240000|2021-12-15 09:07:20|4359.45|4359.45|4359.45|4359.45|4359.45|4359.45|4359.45|4359.45|0
1639559250000|2021-12-15 09:07:30|4359.14|4359.14|4359.14|4359.14|4359.14|4359.14|4358.83|4358.83|0
1639559280000|2021-12-15 09:08:00|4359.45|4359.45|4359.45|4359.45|4359.45|4359.45|4359.45|4359.45|0
1639559290000|2021-12-15 09:08:10|4359.14|4359.14|4358.84|4358.84|4359.14|4359.14|4358.78|4358.78|0
1639559300000|2021-12-15 09:08:20|4358.94|4358.94|4359.1|4359.1|4359.1|4359.1|4358.49|4358.49|0
1639559310000|2021-12-15 09:08:30|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|0
1639559330000|2021-12-15 09:08:50|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|0
1639559340000|2021-12-15 09:09:00|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|0
1639559350000|2021-12-15 09:09:10|4357.62|4357.62|4357.3|4357.3|4357.62|4357.62|4356.99|4356.99|0
1639559360000|2021-12-15 09:09:20|4356.99|4356.99|4356.5|4356.5|4356.99|4356.99|4356.5|4356.5|0
1639559370000|2021-12-15 09:09:30|4356.19|4356.19|4356.19|4356.19|4356.19|4356.19|4356.19|4356.19|0
1639559380000|2021-12-15 09:09:40|4356.04|4356.04|4356.27|4356.27|4356.35|4356.35|4356.04|4356.04|0
1639559390000|2021-12-15 09:09:50|4356.46|4356.46|4356.08|4356.08|4356.46|4356.46|4355.85|4355.85|0
1639559400000|2021-12-15 09:10:00|4356.17|4356.17|4356.17|4356.17|4356.49|4356.49|4356.17|4356.17|0
1639559410000|2021-12-15 09:10:10|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|0
1639559420000|2021-12-15 09:10:20|4355.99|4355.99|4356.39|4356.39|4356.7|4356.7|4355.99|4355.99|0
1639559430000|2021-12-15 09:10:30|4356.08|4356.08|4356.08|4356.08|4356.08|4356.08|4355.77|4355.77|0
1639559450000|2021-12-15 09:10:50|4356.39|4356.39|4356.54|4356.54|4356.54|4356.54|4356.39|4356.39|0
1639559470000|2021-12-15 09:11:10|4356.43|4356.43|4356.64|4356.64|4356.64|4356.64|4356.43|4356.43|0
1639559480000|2021-12-15 09:11:20|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|0
1639559500000|2021-12-15 09:11:40|4356.96|4356.96|4356.96|4356.96|4356.96|4356.96|4356.96|4356.96|0
1639559510000|2021-12-15 09:11:50|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|0
1639559520000|2021-12-15 09:12:00|4358.04|4358.04|4357.42|4357.42|4358.04|4358.04|4357.42|4357.42|0
1639559570000|2021-12-15 09:12:50|4357.11|4357.11|4357.35|4357.35|4357.35|4357.35|4357.11|4357.11|0
1639559580000|2021-12-15 09:13:00|4357.19|4357.19|4358.28|4358.28|4358.28|4358.28|4357.19|4357.19|0
1639559590000|2021-12-15 09:13:10|4357.66|4357.66|4357.37|4357.37|4357.83|4357.83|4357.37|4357.37|0
1639559600000|2021-12-15 09:13:20|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|0
1639559610000|2021-12-15 09:13:30|4356.89|4356.89|4356.95|4356.95|4356.95|4356.95|4356.89|4356.89|0
1639559620000|2021-12-15 09:13:40|4356.97|4356.97|4358.14|4358.14|4358.14|4358.14|4356.97|4356.97|0
1639559630000|2021-12-15 09:13:50|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|4357.77|4357.77|0
1639559640000|2021-12-15 09:14:00|4358.14|4358.14|4357.66|4357.66|4358.14|4358.14|4357.6|4357.6|0
1639559650000|2021-12-15 09:14:10|4357.54|4357.54|4358.13|4358.13|4358.28|4358.28|4357.54|4357.54|0
1639559660000|2021-12-15 09:14:20|4358.24|4358.24|4358.71|4358.71|4358.89|4358.89|4358.24|4358.24|0
1639559670000|2021-12-15 09:14:30|4359.02|4359.02|4358.55|4358.55|4359.08|4359.08|4358.51|4358.51|0
1639559680000|2021-12-15 09:14:40|4358.61|4358.61|4357.86|4357.86|4358.61|4358.61|4357.86|4357.86|0
1639559690000|2021-12-15 09:14:50|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|0
1639559700000|2021-12-15 09:15:00|4357.49|4357.49|4357.44|4357.44|4357.49|4357.49|4357.44|4357.44|0
1639559710000|2021-12-15 09:15:10|4357.51|4357.51|4357.59|4357.59|4357.82|4357.82|4357.51|4357.51|0
1639559720000|2021-12-15 09:15:20|4357.71|4357.71|4357.71|4357.71|4357.71|4357.71|4357.71|4357.71|0
1639559750000|2021-12-15 09:15:50|4357.94|4357.94|4357.69|4357.69|4358|4358|4357.69|4357.69|0
1639559780000|2021-12-15 09:16:20|4357.93|4357.93|4357.93|4357.93|4357.93|4357.93|4357.93|4357.93|0
1639559800000|2021-12-15 09:16:40|4358.23|4358.23|4358.55|4358.55|4358.86|4358.86|4358.23|4358.23|0
1639559820000|2021-12-15 09:17:00|4358.85|4358.85|4359.75|4359.75|4359.75|4359.75|4358.85|4358.85|0
1639559830000|2021-12-15 09:17:10|4359.6|4359.6|4359.6|4359.6|4359.6|4359.6|4359.6|4359.6|0
1639559840000|2021-12-15 09:17:20|4359.28|4359.28|4358.97|4358.97|4359.28|4359.28|4358.97|4358.97|0
1639559870000|2021-12-15 09:17:50|4358.82|4358.82|4359.75|4359.75|4359.75|4359.75|4358.82|4358.82|0
1639559880000|2021-12-15 09:18:00|4359.91|4359.91|4360.09|4360.09|4360.09|4360.09|4359.91|4359.91|0
1639559890000|2021-12-15 09:18:10|4360.04|4360.04|4359.68|4359.68|4360.04|4360.04|4359.68|4359.68|0
1639559900000|2021-12-15 09:18:20|4360.1|4360.1|4360.53|4360.53|4360.53|4360.53|4360.1|4360.1|0
1639559920000|2021-12-15 09:18:40|4360.36|4360.36|4359.87|4359.87|4360.36|4360.36|4359.75|4359.75|0
1639559930000|2021-12-15 09:18:50|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|0
1639559960000|2021-12-15 09:19:20|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|0
1639559970000|2021-12-15 09:19:30|4360.29|4360.29|4360.6|4360.6|4360.92|4360.92|4360.29|4360.29|0
1639559980000|2021-12-15 09:19:40|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|0
1639559990000|2021-12-15 09:19:50|4359.94|4359.94|4359.78|4359.78|4359.94|4359.94|4359.78|4359.78|0
1639560010000|2021-12-15 09:20:10|4359.76|4359.76|4359.82|4359.82|4359.82|4359.82|4359.76|4359.76|0
1639560030000|2021-12-15 09:20:30|4359.63|4359.63|4359.63|4359.63|4359.63|4359.63|4359.63|4359.63|0
1639560040000|2021-12-15 09:20:40|4359.32|4359.32|4359.79|4359.79|4359.79|4359.79|4359.32|4359.32|0
1639560050000|2021-12-15 09:20:50|4359.85|4359.85|4360.31|4360.31|4360.31|4360.31|4359.85|4359.85|0
1639560060000|2021-12-15 09:21:00|4360.62|4360.62|4360.68|4360.68|4360.68|4360.68|4360.62|4360.62|0
1639560070000|2021-12-15 09:21:10|4360.62|4360.62|4360.74|4360.74|4361.08|4361.08|4360.62|4360.62|0
1639560090000|2021-12-15 09:21:30|4360.59|4360.59|4360.74|4360.74|4360.74|4360.74|4360.44|4360.44|0
1639560110000|2021-12-15 09:21:50|4360.62|4360.62|4360.31|4360.31|4360.62|4360.62|4360.31|4360.31|0
1639560120000|2021-12-15 09:22:00|4360.47|4360.47|4360.47|4360.47|4360.47|4360.47|4360.47|4360.47|0
1639560130000|2021-12-15 09:22:10|4360.15|4360.15|4360.06|4360.06|4360.15|4360.15|4360.06|4360.06|0
1639560140000|2021-12-15 09:22:20|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|0
1639560150000|2021-12-15 09:22:30|4360.28|4360.28|4360.26|4360.26|4360.28|4360.28|4360.26|4360.26|0
1639560170000|2021-12-15 09:22:50|4360.57|4360.57|4360.46|4360.46|4360.57|4360.57|4360.46|4360.46|0
1639560190000|2021-12-15 09:23:10|4360.52|4360.52|4360.82|4360.82|4360.82|4360.82|4360.52|4360.52|0
1639560200000|2021-12-15 09:23:20|4360.52|4360.52|4360.6|4360.6|4360.61|4360.61|4360.52|4360.52|0
1639560210000|2021-12-15 09:23:30|4359.97|4359.97|4360.17|4360.17|4360.17|4360.17|4359.82|4359.82|0
1639560220000|2021-12-15 09:23:40|4360.02|4360.02|4360.08|4360.08|4360.08|4360.08|4360.02|4360.02|0
1639560230000|2021-12-15 09:23:50|4359.99|4359.99|4359.99|4359.99|4359.99|4359.99|4359.99|4359.99|0
1639560240000|2021-12-15 09:24:00|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.74|4359.74|0
1639560280000|2021-12-15 09:24:40|4359.18|4359.18|4359.18|4359.18|4359.18|4359.18|4359.18|4359.18|0
1639560290000|2021-12-15 09:24:50|4359.02|4359.02|4358.72|4358.72|4359.02|4359.02|4358.6|4358.6|0
1639560300000|2021-12-15 09:25:00|4358.1|4358.1|4358|4358|4358.1|4358.1|4357.94|4357.94|0
1639560310000|2021-12-15 09:25:10|4358.18|4358.18|4358.04|4358.04|4358.18|4358.18|4357.87|4357.87|0
1639560340000|2021-12-15 09:25:40|4357.42|4357.42|4357.11|4357.11|4357.42|4357.42|4357.11|4357.11|0
1639560350000|2021-12-15 09:25:50|4357.05|4357.05|4356.81|4356.81|4357.05|4357.05|4356.81|4356.81|0
1639560360000|2021-12-15 09:26:00|4356.62|4356.62|4356.12|4356.12|4356.62|4356.62|4356.12|4356.12|0
1639560380000|2021-12-15 09:26:20|4356.06|4356.06|4355.69|4355.69|4356.06|4356.06|4355.69|4355.69|0
1639560390000|2021-12-15 09:26:30|4355.23|4355.23|4355.39|4355.39|4355.39|4355.39|4355.08|4355.08|0
1639560400000|2021-12-15 09:26:40|4355.31|4355.31|4355.31|4355.31|4355.62|4355.62|4355.31|4355.31|0
1639560410000|2021-12-15 09:26:50|4355.61|4355.61|4356.11|4356.11|4356.11|4356.11|4355.61|4355.61|0
1639560440000|2021-12-15 09:27:20|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|0
1639560450000|2021-12-15 09:27:30|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|0
1639560460000|2021-12-15 09:27:40|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|0
1639560470000|2021-12-15 09:27:50|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|0
1639560490000|2021-12-15 09:28:10|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|0
1639560500000|2021-12-15 09:28:20|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|0
1639560510000|2021-12-15 09:28:30|4356.1|4356.1|4356.04|4356.04|4356.1|4356.1|4356.04|4356.04|0
1639560520000|2021-12-15 09:28:40|4355.95|4355.95|4355.86|4355.86|4355.95|4355.95|4355.86|4355.86|0
1639560540000|2021-12-15 09:29:00|4355.95|4355.95|4355.86|4355.86|4355.95|4355.95|4355.86|4355.86|0
1639560550000|2021-12-15 09:29:10|4355.55|4355.55|4355.7|4355.7|4355.7|4355.7|4355.55|4355.55|0
1639560560000|2021-12-15 09:29:20|4355.08|4355.08|4355.08|4355.08|4355.08|4355.08|4355.08|4355.08|0
1639560570000|2021-12-15 09:29:30|4354.77|4354.77|4354.83|4354.83|4354.83|4354.83|4354.77|4354.77|0
1639560580000|2021-12-15 09:29:40|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|0
1639560590000|2021-12-15 09:29:50|4355.26|4355.26|4354.63|4354.63|4355.26|4355.26|4354.63|4354.63|0
1639560600000|2021-12-15 09:30:00|4354.48|4354.48|4354.26|4354.26|4354.57|4354.57|4354.26|4354.26|0
1639560610000|2021-12-15 09:30:10|4354.88|4354.88|4354.73|4354.73|4354.88|4354.88|4354.73|4354.73|0
1639560630000|2021-12-15 09:30:30|4354.71|4354.71|4354.68|4354.68|4354.71|4354.71|4354.68|4354.68|0
1639560640000|2021-12-15 09:30:40|4354.63|4354.63|4354.63|4354.63|4354.63|4354.63|4354.63|4354.63|0
1639560650000|2021-12-15 09:30:50|4354.33|4354.33|4354.02|4354.02|4354.33|4354.33|4354.02|4354.02|0
1639560660000|2021-12-15 09:31:00|4353.39|4353.39|4352.89|4352.89|4353.39|4353.39|4352.89|4352.89|0
1639560670000|2021-12-15 09:31:10|4353.04|4353.04|4352.65|4352.65|4353.35|4353.35|4352.65|4352.65|0
1639560680000|2021-12-15 09:31:20|4352.5|4352.5|4352.5|4352.5|4352.5|4352.5|4352.5|4352.5|0
1639560690000|2021-12-15 09:31:30|4352.73|4352.73|4352.73|4352.73|4352.73|4352.73|4352.73|4352.73|0
1639560710000|2021-12-15 09:31:50|4352.54|4352.54|4352.81|4352.81|4352.81|4352.81|4352.54|4352.54|0
1639560730000|2021-12-15 09:32:10|4352.86|4352.86|4353.05|4353.05|4353.05|4353.05|4352.86|4352.86|0
1639560740000|2021-12-15 09:32:20|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|0
1639560750000|2021-12-15 09:32:30|4353.38|4353.38|4352.75|4352.75|4353.38|4353.38|4352.75|4352.75|0
1639560760000|2021-12-15 09:32:40|4352.58|4352.58|4352.95|4352.95|4352.95|4352.95|4352.58|4352.58|0
1639560790000|2021-12-15 09:33:10|4352.32|4352.32|4352.32|4352.32|4352.32|4352.32|4352.32|4352.32|0
1639560800000|2021-12-15 09:33:20|4352.38|4352.38|4352.44|4352.44|4352.44|4352.44|4352.38|4352.38|0
1639560820000|2021-12-15 09:33:40|4352.29|4352.29|4352.91|4352.91|4352.91|4352.91|4351.51|4351.51|0
1639560830000|2021-12-15 09:33:50|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|0
1639560840000|2021-12-15 09:34:00|4353.38|4353.38|4353.38|4353.38|4353.38|4353.38|4353.38|4353.38|0
1639560850000|2021-12-15 09:34:10|4353.68|4353.68|4354.53|4354.53|4354.53|4354.53|4353.68|4353.68|0
1639560860000|2021-12-15 09:34:20|4354.41|4354.41|4354.27|4354.27|4354.59|4354.59|4354.27|4354.27|0
1639560880000|2021-12-15 09:34:40|4354.18|4354.18|4354.25|4354.25|4354.31|4354.31|4354.12|4354.12|0
1639560890000|2021-12-15 09:34:50|4353.94|4353.94|4353.62|4353.62|4353.94|4353.94|4353.62|4353.62|0
1639560900000|2021-12-15 09:35:00|4353.31|4353.31|4353.31|4353.31|4353.31|4353.31|4353|4353|0
1639560910000|2021-12-15 09:35:10|4353.46|4353.46|4353.77|4353.77|4354.08|4354.08|4353.46|4353.46|0
1639560920000|2021-12-15 09:35:20|4353.95|4353.95|4353.86|4353.86|4354.07|4354.07|4353.86|4353.86|0
1639560930000|2021-12-15 09:35:30|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|0
1639560950000|2021-12-15 09:35:50|4354.13|4354.13|4354.46|4354.46|4354.75|4354.75|4354.13|4354.13|0
1639560960000|2021-12-15 09:36:00|4355.08|4355.08|4353.87|4353.87|4355.08|4355.08|4353.87|4353.87|0
1639560970000|2021-12-15 09:36:10|4354.49|4354.49|4354.12|4354.12|4354.49|4354.49|4354.12|4354.12|0
1639560990000|2021-12-15 09:36:30|4354.28|4354.28|4353.96|4353.96|4354.28|4354.28|4353.96|4353.96|0
1639561010000|2021-12-15 09:36:50|4353.91|4353.91|4354.08|4354.08|4354.08|4354.08|4353.91|4353.91|0
1639561020000|2021-12-15 09:37:00|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|0
1639561030000|2021-12-15 09:37:10|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|0
1639561050000|2021-12-15 09:37:30|4353.24|4353.24|4352.92|4352.92|4353.24|4353.24|4352.92|4352.92|0
1639561060000|2021-12-15 09:37:40|4353.24|4353.24|4353.55|4353.55|4353.55|4353.55|4353.24|4353.24|0
1639561070000|2021-12-15 09:37:50|4353.37|4353.37|4353.22|4353.22|4353.37|4353.37|4353.22|4353.22|0
1639561080000|2021-12-15 09:38:00|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|0
1639561090000|2021-12-15 09:38:10|4353.75|4353.75|4353.44|4353.44|4353.75|4353.75|4353.44|4353.44|0
1639561100000|2021-12-15 09:38:20|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|0
1639561110000|2021-12-15 09:38:30|4353.85|4353.85|4353.89|4353.89|4353.89|4353.89|4353.8|4353.8|0
1639561120000|2021-12-15 09:38:40|4353.94|4353.94|4353.94|4353.94|4353.96|4353.96|4353.89|4353.89|0
1639561130000|2021-12-15 09:38:50|4354.03|4354.03|4353.8|4353.8|4354.03|4354.03|4353.75|4353.75|0
1639561140000|2021-12-15 09:39:00|4353.75|4353.75|4353.53|4353.53|4353.75|4353.75|4353.53|4353.53|0
1639561150000|2021-12-15 09:39:10|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|0
1639561160000|2021-12-15 09:39:20|4353.1|4353.1|4353.1|4353.1|4353.1|4353.1|4353.1|4353.1|0
1639561170000|2021-12-15 09:39:30|4353.28|4353.28|4352.92|4352.92|4353.28|4353.28|4352.92|4352.92|0
1639561180000|2021-12-15 09:39:40|4352.83|4352.83|4352.68|4352.68|4352.83|4352.83|4352.68|4352.68|0
1639561200000|2021-12-15 09:40:00|4352.83|4352.83|4352.68|4352.68|4352.83|4352.83|4352.68|4352.68|0
1639561210000|2021-12-15 09:40:10|4352.49|4352.49|4352.49|4352.49|4352.49|4352.49|4352.49|4352.49|0
1639561240000|2021-12-15 09:40:40|4352.59|4352.59|4352.49|4352.49|4352.59|4352.59|4352.49|4352.49|0
1639561250000|2021-12-15 09:40:50|4352.81|4352.81|4353.43|4353.43|4353.43|4353.43|4352.81|4352.81|0
1639561260000|2021-12-15 09:41:00|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|0
1639561270000|2021-12-15 09:41:10|4353.15|4353.15|4353.15|4353.15|4353.15|4353.15|4353.15|4353.15|0
1639561280000|2021-12-15 09:41:20|4353.07|4353.07|4353.15|4353.15|4353.15|4353.15|4352.95|4352.95|0
1639561290000|2021-12-15 09:41:30|4353.12|4353.12|4353.46|4353.46|4353.48|4353.48|4353.1|4353.1|0
1639561300000|2021-12-15 09:41:40|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|0
1639561310000|2021-12-15 09:41:50|4353.79|4353.79|4353.85|4353.85|4354.16|4354.16|4353.79|4353.79|0
1639561320000|2021-12-15 09:42:00|4353.54|4353.54|4353.85|4353.85|4353.85|4353.85|4353.54|4353.54|0
1639561330000|2021-12-15 09:42:10|4353.54|4353.54|4353.22|4353.22|4353.54|4353.54|4353.22|4353.22|0
1639561340000|2021-12-15 09:42:20|4353.38|4353.38|4353.69|4353.69|4353.69|4353.69|4353.38|4353.38|0
1639561350000|2021-12-15 09:42:30|4353.81|4353.81|4353.49|4353.49|4353.81|4353.81|4353.49|4353.49|0
1639561360000|2021-12-15 09:42:40|4354.12|4354.12|4354.04|4354.04|4354.12|4354.12|4354.04|4354.04|0
1639561370000|2021-12-15 09:42:50|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|0
1639561380000|2021-12-15 09:43:00|4353.66|4353.66|4352.96|4352.96|4353.66|4353.66|4352.96|4352.96|0
1639561390000|2021-12-15 09:43:10|4352.69|4352.69|4352.6|4352.6|4352.69|4352.69|4352.6|4352.6|0
1639561400000|2021-12-15 09:43:20|4352.42|4352.42|4352.33|4352.33|4352.42|4352.42|4352.33|4352.33|0
1639561410000|2021-12-15 09:43:30|4352.23|4352.23|4352.08|4352.08|4352.23|4352.23|4352.08|4352.08|0
1639561420000|2021-12-15 09:43:40|4351.99|4351.99|4352.5|4352.5|4352.55|4352.55|4351.99|4351.99|0
1639561430000|2021-12-15 09:43:50|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|0
1639561440000|2021-12-15 09:44:00|4352.01|4352.01|4351.81|4351.81|4352.01|4352.01|4351.81|4351.81|0
1639561450000|2021-12-15 09:44:10|4351.69|4351.69|4351.77|4351.77|4351.77|4351.77|4351.69|4351.69|0
1639561460000|2021-12-15 09:44:20|4351.68|4351.68|4351.68|4351.68|4351.99|4351.99|4351.68|4351.68|0
1639561480000|2021-12-15 09:44:40|4351.59|4351.59|4351.51|4351.51|4351.59|4351.59|4351.51|4351.51|0
1639561490000|2021-12-15 09:44:50|4351.42|4351.42|4351.42|4351.42|4351.42|4351.42|4351.42|4351.42|0
1639561510000|2021-12-15 09:45:10|4351.45|4351.45|4351.42|4351.42|4351.49|4351.49|4351.42|4351.42|0
1639561530000|2021-12-15 09:45:30|4351.01|4351.01|4350.94|4350.94|4351.13|4351.13|4350.94|4350.94|0
1639561540000|2021-12-15 09:45:40|4350.85|4350.85|4350.81|4350.81|4350.93|4350.93|4350.81|4350.81|0
1639561550000|2021-12-15 09:45:50|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|0
1639561560000|2021-12-15 09:46:00|4350.53|4350.53|4350.75|4350.75|4350.84|4350.84|4350.53|4350.53|0
1639561570000|2021-12-15 09:46:10|4350.63|4350.63|4350.66|4350.66|4350.72|4350.72|4350.54|4350.54|0
1639561580000|2021-12-15 09:46:20|4350.72|4350.72|4350.72|4350.72|4350.72|4350.72|4350.72|4350.72|0
1639561590000|2021-12-15 09:46:30|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|0
1639561600000|2021-12-15 09:46:40|4350.84|4350.84|4350.84|4350.84|4350.84|4350.84|4350.84|4350.84|0
1639561610000|2021-12-15 09:46:50|4351.02|4351.02|4350.95|4350.95|4351.02|4351.02|4350.83|4350.83|0
1639561620000|2021-12-15 09:47:00|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|0
1639561630000|2021-12-15 09:47:10|4350.95|4350.95|4351.07|4351.07|4351.07|4351.07|4350.95|4350.95|0
1639561640000|2021-12-15 09:47:20|4351.13|4351.13|4351.19|4351.19|4351.24|4351.24|4351.13|4351.13|0
1639561650000|2021-12-15 09:47:30|4351.37|4351.37|4351.49|4351.49|4351.49|4351.49|4351.37|4351.37|0
1639561670000|2021-12-15 09:47:50|4351.8|4351.8|4351.34|4351.34|4351.8|4351.8|4351.34|4351.34|0
1639561680000|2021-12-15 09:48:00|4351.03|4351.03|4351.34|4351.34|4351.34|4351.34|4351.03|4351.03|0
1639561690000|2021-12-15 09:48:10|4351.44|4351.44|4351.44|4351.44|4351.44|4351.44|4351.44|4351.44|0
1639561710000|2021-12-15 09:48:30|4351.34|4351.34|4350.72|4350.72|4351.34|4351.34|4350.72|4350.72|0
1639561730000|2021-12-15 09:48:50|4350.81|4350.81|4351.09|4351.09|4351.09|4351.09|4350.81|4350.81|0
1639561740000|2021-12-15 09:49:00|4351.21|4351.21|4351.21|4351.21|4351.21|4351.21|4351.21|4351.21|0
1639561750000|2021-12-15 09:49:10|4351.52|4351.52|4351.7|4351.7|4351.7|4351.7|4351.52|4351.52|0
1639561780000|2021-12-15 09:49:40|4351.62|4351.62|4351.58|4351.58|4351.62|4351.62|4351.58|4351.58|0
1639561800000|2021-12-15 09:50:00|4352.2|4352.2|4352.17|4352.17|4352.5|4352.5|4352.17|4352.17|0
1639561830000|2021-12-15 09:50:30|4352.08|4352.08|4352.03|4352.03|4352.08|4352.08|4351.87|4351.87|0
1639561850000|2021-12-15 09:50:50|4351.71|4351.71|4351.09|4351.09|4351.71|4351.71|4351.09|4351.09|0
1639561890000|2021-12-15 09:51:30|4350.97|4350.97|4350.97|4350.97|4350.97|4350.97|4350.97|4350.97|0
1639561930000|2021-12-15 09:52:10|4350.66|4350.66|4351.47|4351.47|4351.47|4351.47|4350.66|4350.66|0
1639561940000|2021-12-15 09:52:20|4351.7|4351.7|4351.88|4351.88|4351.88|4351.88|4351.7|4351.7|0
1639561960000|2021-12-15 09:52:40|4351.79|4351.79|4351.79|4351.79|4351.79|4351.79|4351.79|4351.79|0
1639561970000|2021-12-15 09:52:50|4351.96|4351.96|4351.96|4351.96|4351.96|4351.96|4351.96|4351.96|0
1639561980000|2021-12-15 09:53:00|4351.81|4351.81|4351.74|4351.74|4351.81|4351.81|4351.74|4351.74|0
1639561990000|2021-12-15 09:53:10|4351.86|4351.86|4351.76|4351.76|4351.86|4351.86|4351.7|4351.7|0
1639562030000|2021-12-15 09:53:50|4352.04|4352.04|4352|4352|4352.32|4352.32|4352|4352|0
1639562040000|2021-12-15 09:54:00|4351.82|4351.82|4351.73|4351.73|4351.82|4351.82|4351.73|4351.73|0
1639562050000|2021-12-15 09:54:10|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|0
1639562060000|2021-12-15 09:54:20|4351.54|4351.54|4351.42|4351.42|4351.73|4351.73|4351.42|4351.42|0
1639562070000|2021-12-15 09:54:30|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|0
1639562080000|2021-12-15 09:54:40|4350.64|4350.64|4351.58|4351.58|4351.58|4351.58|4350.64|4350.64|0
1639562090000|2021-12-15 09:54:50|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|0
1639562100000|2021-12-15 09:55:00|4351.61|4351.61|4351.92|4351.92|4351.92|4351.92|4351.61|4351.61|0
1639562120000|2021-12-15 09:55:20|4351.77|4351.77|4351.57|4351.57|4352.24|4352.24|4351.57|4351.57|0
1639562130000|2021-12-15 09:55:30|4351.34|4351.34|4351.13|4351.13|4351.34|4351.34|4351.1|4351.1|0
1639562140000|2021-12-15 09:55:40|4351.25|4351.25|4350.93|4350.93|4351.3|4351.3|4350.93|4350.93|0
1639562150000|2021-12-15 09:55:50|4350.84|4350.84|4351.84|4351.84|4351.84|4351.84|4350.84|4350.84|0
1639562160000|2021-12-15 09:56:00|4352.14|4352.14|4352.51|4352.51|4352.51|4352.51|4352.14|4352.14|0
1639562170000|2021-12-15 09:56:10|4352.83|4352.83|4352.76|4352.76|4352.83|4352.83|4352.51|4352.51|0
1639562180000|2021-12-15 09:56:20|4353.07|4353.07|4353.17|4353.17|4353.17|4353.17|4353.07|4353.07|0
1639562190000|2021-12-15 09:56:30|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|0
1639562200000|2021-12-15 09:56:40|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|0
1639562220000|2021-12-15 09:57:00|4353.42|4353.42|4353.3|4353.3|4353.42|4353.42|4353.3|4353.3|0
1639562230000|2021-12-15 09:57:10|4353.67|4353.67|4353.39|4353.39|4353.67|4353.67|4353.39|4353.39|0
1639562240000|2021-12-15 09:57:20|4353.33|4353.33|4353.43|4353.43|4353.43|4353.43|4353.33|4353.33|0
1639562250000|2021-12-15 09:57:30|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|0
1639562270000|2021-12-15 09:57:50|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|0
1639562300000|2021-12-15 09:58:20|4353.5|4353.5|4353.66|4353.66|4353.96|4353.96|4353.5|4353.5|0
1639562310000|2021-12-15 09:58:30|4353.78|4353.78|4353.78|4353.78|4353.78|4353.78|4353.78|4353.78|0
1639562320000|2021-12-15 09:58:40|4353.96|4353.96|4354.32|4354.32|4354.32|4354.32|4353.96|4353.96|0
1639562330000|2021-12-15 09:58:50|4354.17|4354.17|4354.41|4354.41|4354.41|4354.41|4354.17|4354.17|0
1639562340000|2021-12-15 09:59:00|4354.29|4354.29|4353.51|4353.51|4354.29|4354.29|4353.51|4353.51|0
1639562360000|2021-12-15 09:59:20|4353.82|4353.82|4353.82|4353.82|4353.82|4353.82|4353.67|4353.67|0
1639562380000|2021-12-15 09:59:40|4353.51|4353.51|4353.57|4353.57|4353.57|4353.57|4353.51|4353.51|0
1639562390000|2021-12-15 09:59:50|4353.61|4353.61|4353.57|4353.57|4353.61|4353.61|4353.57|4353.57|0
1639562400000|2021-12-15 10:00:00|4353.63|4353.63|4353.6|4353.6|4353.66|4353.66|4353.57|4353.57|0
1639562410000|2021-12-15 10:00:10|4353.84|4353.84|4354.02|4354.02|4354.02|4354.02|4353.84|4353.84|0
1639562420000|2021-12-15 10:00:20|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|0
1639562430000|2021-12-15 10:00:30|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|0
1639562440000|2021-12-15 10:00:40|4353.81|4353.81|4352.92|4352.92|4353.81|4353.81|4352.92|4352.92|0
1639562450000|2021-12-15 10:00:50|4352.61|4352.61|4352.61|4352.61|4352.61|4352.61|4352.61|4352.61|0
1639562460000|2021-12-15 10:01:00|4352.52|4352.52|4352.52|4352.52|4352.83|4352.83|4352.52|4352.52|0
1639562470000|2021-12-15 10:01:10|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|0
1639562480000|2021-12-15 10:01:20|4352.19|4352.19|4352.19|4352.19|4352.34|4352.34|4352.19|4352.19|0
1639562500000|2021-12-15 10:01:40|4352.28|4352.28|4352.28|4352.28|4352.28|4352.28|4352.28|4352.28|0
1639562510000|2021-12-15 10:01:50|4352.59|4352.59|4352.89|4352.89|4352.89|4352.89|4352.59|4352.59|0
1639562520000|2021-12-15 10:02:00|4353.04|4353.04|4353.15|4353.15|4353.41|4353.41|4353.04|4353.04|0
1639562530000|2021-12-15 10:02:10|4352.99|4352.99|4353.3|4353.3|4353.3|4353.3|4352.99|4352.99|0
1639562540000|2021-12-15 10:02:20|4353.4|4353.4|4353.4|4353.4|4353.4|4353.4|4353.4|4353.4|0
1639562570000|2021-12-15 10:02:50|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|0
1639562580000|2021-12-15 10:03:00|4353.21|4353.21|4353.77|4353.77|4353.77|4353.77|4353.21|4353.21|0
1639562590000|2021-12-15 10:03:10|4353.46|4353.46|4353.46|4353.46|4353.46|4353.46|4353.46|4353.46|0
1639562600000|2021-12-15 10:03:20|4353.43|4353.43|4353.43|4353.43|4353.43|4353.43|4353.43|4353.43|0
1639562610000|2021-12-15 10:03:30|4353.41|4353.41|4353.36|4353.36|4353.41|4353.41|4353.36|4353.36|0
1639562620000|2021-12-15 10:03:40|4353.45|4353.45|4353.45|4353.45|4353.45|4353.45|4353.45|4353.45|0
1639562640000|2021-12-15 10:04:00|4353.14|4353.14|4352.93|4352.93|4353.14|4353.14|4352.83|4352.83|0
1639562650000|2021-12-15 10:04:10|4353.24|4353.24|4353.39|4353.39|4353.39|4353.39|4353.24|4353.24|0
1639562670000|2021-12-15 10:04:30|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|0
1639562680000|2021-12-15 10:04:40|4353.15|4353.15|4353.06|4353.06|4353.15|4353.15|4353.06|4353.06|0
1639562690000|2021-12-15 10:04:50|4353.15|4353.15|4353.15|4353.15|4353.15|4353.15|4353.15|4353.15|0
1639562700000|2021-12-15 10:05:00|4353.03|4353.03|4353.21|4353.21|4353.21|4353.21|4352.97|4352.97|0
1639562710000|2021-12-15 10:05:10|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|0
1639562720000|2021-12-15 10:05:20|4353.67|4353.67|4353.83|4353.83|4353.83|4353.83|4353.67|4353.67|0
1639562730000|2021-12-15 10:05:30|4353.98|4353.98|4353.96|4353.96|4353.98|4353.98|4353.96|4353.96|0
1639562750000|2021-12-15 10:05:50|4354.14|4354.14|4354.14|4354.14|4354.14|4354.14|4354.14|4354.14|0
1639562760000|2021-12-15 10:06:00|4353.83|4353.83|4353.79|4353.79|4353.98|4353.98|4353.67|4353.67|0
1639562770000|2021-12-15 10:06:10|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|0
1639562780000|2021-12-15 10:06:20|4354|4354|4354.3|4354.3|4354.3|4354.3|4354|4354|0
1639562800000|2021-12-15 10:06:40|4354.39|4354.39|4354.7|4354.7|4354.7|4354.7|4354.39|4354.39|0
1639562810000|2021-12-15 10:06:50|4354.39|4354.39|4354.3|4354.3|4354.61|4354.61|4354.3|4354.3|0
1639562820000|2021-12-15 10:07:00|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|0
1639562830000|2021-12-15 10:07:10|4353.67|4353.67|4353.52|4353.52|4353.67|4353.67|4353.52|4353.52|0
1639562840000|2021-12-15 10:07:20|4353.48|4353.48|4353.36|4353.36|4353.48|4353.48|4353.36|4353.36|0
1639562860000|2021-12-15 10:07:40|4353.64|4353.64|4353.58|4353.58|4353.64|4353.64|4353.58|4353.58|0
1639562870000|2021-12-15 10:07:50|4353.27|4353.27|4353.58|4353.58|4353.89|4353.89|4353.27|4353.27|0
1639562880000|2021-12-15 10:08:00|4353.73|4353.73|4354.36|4354.36|4354.36|4354.36|4353.73|4353.73|0
1639562890000|2021-12-15 10:08:10|4354.27|4354.27|4354.89|4354.89|4354.89|4354.89|4354.27|4354.27|0
1639562900000|2021-12-15 10:08:20|4354.83|4354.83|4354.83|4354.83|4354.83|4354.83|4354.83|4354.83|0
1639562910000|2021-12-15 10:08:30|4354.68|4354.68|4354.52|4354.52|4354.68|4354.68|4354.52|4354.52|0
1639562920000|2021-12-15 10:08:40|4354.43|4354.43|4354.34|4354.34|4354.43|4354.43|4354.34|4354.34|0
1639562930000|2021-12-15 10:08:50|4354.49|4354.49|4354.59|4354.59|4354.59|4354.59|4354.49|4354.49|0
1639562940000|2021-12-15 10:09:00|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|0
1639562960000|2021-12-15 10:09:20|4354.19|4354.19|4354.19|4354.19|4354.19|4354.19|4354.19|4354.19|0
1639562980000|2021-12-15 10:09:40|4354.1|4354.1|4353.79|4353.79|4354.1|4354.1|4353.79|4353.79|0
1639563000000|2021-12-15 10:10:00|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|0
1639563030000|2021-12-15 10:10:30|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|0
1639563040000|2021-12-15 10:10:40|4354.22|4354.22|4354.38|4354.38|4354.38|4354.38|4354.07|4354.07|0
1639563050000|2021-12-15 10:10:50|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|0
1639563060000|2021-12-15 10:11:00|4354.32|4354.32|4354.32|4354.32|4354.32|4354.32|4354.32|4354.32|0
1639563070000|2021-12-15 10:11:10|4354.01|4354.01|4353.95|4353.95|4354.01|4354.01|4353.95|4353.95|0
1639563080000|2021-12-15 10:11:20|4353.48|4353.48|4353.53|4353.53|4353.53|4353.53|4353.48|4353.48|0
1639563090000|2021-12-15 10:11:30|4353.7|4353.7|4353.82|4353.82|4353.82|4353.82|4353.7|4353.7|0
1639563100000|2021-12-15 10:11:40|4353.91|4353.91|4353.91|4353.91|4353.91|4353.91|4353.91|4353.91|0
1639563110000|2021-12-15 10:11:50|4353.6|4353.6|4353.6|4353.6|4353.6|4353.6|4353.6|4353.6|0
1639563120000|2021-12-15 10:12:00|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|4352.98|4352.98|0
1639563140000|2021-12-15 10:12:20|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|0
1639563170000|2021-12-15 10:12:50|4353.29|4353.29|4352.83|4352.83|4353.29|4353.29|4352.83|4352.83|0
1639563190000|2021-12-15 10:13:10|4352.95|4352.95|4353.14|4353.14|4353.14|4353.14|4352.95|4352.95|0
1639563200000|2021-12-15 10:13:20|4353.18|4353.18|4353.28|4353.28|4353.28|4353.28|4353.11|4353.11|0
1639563210000|2021-12-15 10:13:30|4353.37|4353.37|4353.06|4353.06|4353.37|4353.37|4352.75|4352.75|0
1639563220000|2021-12-15 10:13:40|4352.91|4352.91|4351.97|4351.97|4352.91|4352.91|4351.97|4351.97|0
1639563230000|2021-12-15 10:13:50|4352.28|4352.28|4351.91|4351.91|4352.28|4352.28|4351.91|4351.91|0
1639563240000|2021-12-15 10:14:00|4352.23|4352.23|4352.23|4352.23|4352.23|4352.23|4352.23|4352.23|0
1639563250000|2021-12-15 10:14:10|4352.54|4352.54|4352.84|4352.84|4352.84|4352.84|4352.54|4352.54|0
1639563260000|2021-12-15 10:14:20|4353|4353|4353|4353|4353|4353|4353|4353|0
1639563270000|2021-12-15 10:14:30|4352.96|4352.96|4352.96|4352.96|4352.96|4352.96|4352.96|4352.96|0
1639563280000|2021-12-15 10:14:40|4353.27|4353.27|4353.27|4353.27|4353.27|4353.27|4353.27|4353.27|0
1639563290000|2021-12-15 10:14:50|4353.15|4353.15|4352.85|4352.85|4353.21|4353.21|4352.85|4352.85|0
1639563300000|2021-12-15 10:15:00|4353.16|4353.16|4353.04|4353.04|4353.16|4353.16|4353.04|4353.04|0
1639563310000|2021-12-15 10:15:10|4353.35|4353.35|4353.35|4353.35|4353.35|4353.35|4353.35|4353.35|0
1639563360000|2021-12-15 10:16:00|4353.45|4353.45|4353.45|4353.45|4353.45|4353.45|4353.45|4353.45|0
1639563370000|2021-12-15 10:16:10|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|0
1639563380000|2021-12-15 10:16:20|4353.32|4353.32|4353.28|4353.28|4353.32|4353.32|4353.28|4353.28|0
1639563390000|2021-12-15 10:16:30|4353.32|4353.32|4353.28|4353.28|4353.32|4353.32|4353.28|4353.28|0
1639563400000|2021-12-15 10:16:40|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|0
1639563410000|2021-12-15 10:16:50|4354.21|4354.21|4354.33|4354.33|4354.33|4354.33|4354.21|4354.21|0
1639563420000|2021-12-15 10:17:00|4354.42|4354.42|4354.33|4354.33|4354.42|4354.42|4354.33|4354.33|0
1639563430000|2021-12-15 10:17:10|4354.48|4354.48|4354.33|4354.33|4354.48|4354.48|4354.33|4354.33|0
1639563440000|2021-12-15 10:17:20|4354.21|4354.21|4354.21|4354.21|4354.21|4354.21|4354.21|4354.21|0
1639563450000|2021-12-15 10:17:30|4354.15|4354.15|4354.09|4354.09|4354.15|4354.15|4354.09|4354.09|0
1639563460000|2021-12-15 10:17:40|4354.27|4354.27|4354.01|4354.01|4354.27|4354.27|4354.01|4354.01|0
1639563470000|2021-12-15 10:17:50|4354.63|4354.63|4354.63|4354.63|4354.63|4354.63|4354.63|4354.63|0
1639563480000|2021-12-15 10:18:00|4354.32|4354.32|4354.41|4354.41|4354.41|4354.41|4354.32|4354.32|0
1639563490000|2021-12-15 10:18:10|4354.1|4354.1|4354.16|4354.16|4354.22|4354.22|4354.1|4354.1|0
1639563500000|2021-12-15 10:18:20|4354.06|4354.06|4354.06|4354.06|4354.06|4354.06|4354.06|4354.06|0
1639563510000|2021-12-15 10:18:30|4354.83|4354.83|4354.93|4354.93|4354.99|4354.99|4354.83|4354.83|0
1639563520000|2021-12-15 10:18:40|4355.02|4355.02|4354.98|4354.98|4355.02|4355.02|4354.98|4354.98|0
1639563530000|2021-12-15 10:18:50|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|0
1639563550000|2021-12-15 10:19:10|4354.57|4354.57|4354.49|4354.49|4354.57|4354.57|4354.49|4354.49|0
1639563560000|2021-12-15 10:19:20|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|0
1639563570000|2021-12-15 10:19:30|4354.7|4354.7|4354.75|4354.75|4354.75|4354.75|4354.7|4354.7|0
1639563580000|2021-12-15 10:19:40|4354.45|4354.45|4354.29|4354.29|4354.45|4354.45|4354.29|4354.29|0
1639563590000|2021-12-15 10:19:50|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|0
1639563600000|2021-12-15 10:20:00|4353.13|4353.13|4353.13|4353.13|4353.25|4353.25|4353.13|4353.13|0
1639563610000|2021-12-15 10:20:10|4353.09|4353.09|4353.29|4353.29|4353.29|4353.29|4353.09|4353.09|0
1639563620000|2021-12-15 10:20:20|4353.13|4353.13|4353.05|4353.05|4353.13|4353.13|4353.05|4353.05|0
1639563630000|2021-12-15 10:20:30|4352.96|4352.96|4352.77|4352.77|4352.96|4352.96|4352.77|4352.77|0
1639563640000|2021-12-15 10:20:40|4352.68|4352.68|4352.05|4352.05|4352.68|4352.68|4352.05|4352.05|0
1639563650000|2021-12-15 10:20:50|4351.99|4351.99|4351.94|4351.94|4351.99|4351.99|4351.94|4351.94|0
1639563660000|2021-12-15 10:21:00|4351.31|4351.31|4351.25|4351.25|4351.31|4351.31|4351.25|4351.25|0
1639563670000|2021-12-15 10:21:10|4350.94|4350.94|4350.32|4350.32|4350.94|4350.94|4350.32|4350.32|0
1639563680000|2021-12-15 10:21:20|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|0
1639563690000|2021-12-15 10:21:30|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|0
1639563700000|2021-12-15 10:21:40|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|0
1639563710000|2021-12-15 10:21:50|4350.65|4350.65|4350.65|4350.65|4350.65|4350.65|4350.65|4350.65|0
1639563720000|2021-12-15 10:22:00|4350.53|4350.53|4350.62|4350.62|4350.62|4350.62|4350.53|4350.53|0
1639563730000|2021-12-15 10:22:10|4350.56|4350.56|4350.56|4350.56|4350.56|4350.56|4350.56|4350.56|0
1639563740000|2021-12-15 10:22:20|4350.88|4350.88|4350.88|4350.88|4350.88|4350.88|4350.88|4350.88|0
1639563750000|2021-12-15 10:22:30|4350.76|4350.76|4350.62|4350.62|4350.76|4350.76|4350.62|4350.62|0
1639563760000|2021-12-15 10:22:40|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|0
1639563770000|2021-12-15 10:22:50|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|0
1639563790000|2021-12-15 10:23:10|4350.58|4350.58|4351.21|4351.21|4351.21|4351.21|4350.58|4350.58|0
1639563800000|2021-12-15 10:23:20|4350.58|4350.58|4349.65|4349.65|4350.58|4350.58|4349.65|4349.65|0
1639563810000|2021-12-15 10:23:30|4349.74|4349.74|4349.59|4349.59|4349.89|4349.89|4349.59|4349.59|0
1639563820000|2021-12-15 10:23:40|4349.43|4349.43|4349.43|4349.43|4349.43|4349.43|4349.43|4349.43|0
1639563850000|2021-12-15 10:24:10|4349.12|4349.12|4349.21|4349.21|4349.21|4349.21|4349.12|4349.12|0
1639563870000|2021-12-15 10:24:30|4349.53|4349.53|4349.53|4349.53|4349.53|4349.53|4349.53|4349.53|0
1639563900000|2021-12-15 10:25:00|4349.52|4349.52|4349.52|4349.52|4349.52|4349.52|4349.52|4349.52|0
1639563910000|2021-12-15 10:25:10|4349.63|4349.63|4349.79|4349.79|4349.79|4349.79|4349.63|4349.63|0
1639563920000|2021-12-15 10:25:20|4349.85|4349.85|4349.94|4349.94|4350.31|4350.31|4349.85|4349.85|0
1639563930000|2021-12-15 10:25:30|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|0
1639563940000|2021-12-15 10:25:40|4349.76|4349.76|4349.82|4349.82|4349.82|4349.82|4349.76|4349.76|0
1639563950000|2021-12-15 10:25:50|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|0
1639563960000|2021-12-15 10:26:00|4349.88|4349.88|4349.92|4349.92|4349.97|4349.97|4349.88|4349.88|0
1639563970000|2021-12-15 10:26:10|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|0
1639564000000|2021-12-15 10:26:40|4349.81|4349.81|4349.77|4349.77|4349.81|4349.81|4349.77|4349.77|0
1639564010000|2021-12-15 10:26:50|4349.83|4349.83|4349.77|4349.77|4349.83|4349.83|4349.77|4349.77|0
1639564020000|2021-12-15 10:27:00|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|0
1639564030000|2021-12-15 10:27:10|4349.41|4349.41|4349.46|4349.46|4349.46|4349.46|4349.41|4349.41|0
1639564060000|2021-12-15 10:27:40|4349.37|4349.37|4349.23|4349.23|4349.37|4349.37|4349.23|4349.23|0
1639564070000|2021-12-15 10:27:50|4349.54|4349.54|4349.54|4349.54|4349.54|4349.54|4349.54|4349.54|0
1639564080000|2021-12-15 10:28:00|4349.23|4349.23|4349.05|4349.05|4349.23|4349.23|4349.05|4349.05|0
1639564140000|2021-12-15 10:29:00|4348.89|4348.89|4348.89|4348.89|4348.89|4348.89|4348.89|4348.89|0
1639564150000|2021-12-15 10:29:10|4349.21|4349.21|4348.9|4348.9|4349.21|4349.21|4348.9|4348.9|0
1639564160000|2021-12-15 10:29:20|4348.81|4348.81|4348.49|4348.49|4348.81|4348.81|4348.49|4348.49|0
1639564170000|2021-12-15 10:29:30|4348.61|4348.61|4348.61|4348.61|4348.61|4348.61|4348.55|4348.55|0
1639564190000|2021-12-15 10:29:50|4347.99|4347.99|4347.99|4347.99|4347.99|4347.99|4347.99|4347.99|0
1639564200000|2021-12-15 10:30:00|4348.01|4348.01|4348.64|4348.64|4348.64|4348.64|4348.01|4348.01|0
1639564230000|2021-12-15 10:30:30|4348.7|4348.7|4348.76|4348.76|4348.76|4348.76|4348.7|4348.7|0
1639564260000|2021-12-15 10:31:00|4348.91|4348.91|4348.6|4348.6|4348.91|4348.91|4348.6|4348.6|0
1639564270000|2021-12-15 10:31:10|4348.66|4348.66|4348.62|4348.62|4348.66|4348.66|4348.56|4348.56|0
1639564280000|2021-12-15 10:31:20|4348.53|4348.53|4348.48|4348.48|4348.53|4348.53|4348.48|4348.48|0
1639564300000|2021-12-15 10:31:40|4348.39|4348.39|4348.39|4348.39|4348.39|4348.39|4348.39|4348.39|0
1639564320000|2021-12-15 10:32:00|4348.3|4348.3|4347.99|4347.99|4348.3|4348.3|4347.99|4347.99|0
1639564330000|2021-12-15 10:32:10|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|0
1639564350000|2021-12-15 10:32:30|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|0
1639564380000|2021-12-15 10:33:00|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|0
1639564390000|2021-12-15 10:33:10|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|0
1639564400000|2021-12-15 10:33:20|4347.57|4347.57|4347.63|4347.63|4347.63|4347.63|4347.51|4347.51|0
1639564410000|2021-12-15 10:33:30|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|0
1639564420000|2021-12-15 10:33:40|4347.76|4347.76|4347.88|4347.88|4347.94|4347.94|4347.76|4347.76|0
1639564430000|2021-12-15 10:33:50|4348|4348|4348|4348|4348|4348|4348|4348|0
1639564440000|2021-12-15 10:34:00|4348.31|4348.31|4348.31|4348.31|4348.31|4348.31|4348.31|4348.31|0
1639564450000|2021-12-15 10:34:10|4348.62|4348.62|4348.74|4348.74|4348.8|4348.8|4348.62|4348.62|0
1639564460000|2021-12-15 10:34:20|4348.8|4348.8|4348.64|4348.64|4348.8|4348.8|4348.64|4348.64|0
1639564470000|2021-12-15 10:34:30|4348.67|4348.67|4348.55|4348.55|4348.67|4348.67|4348.55|4348.55|0
1639564500000|2021-12-15 10:35:00|4348.24|4348.24|4347.97|4347.97|4348.28|4348.28|4347.97|4347.97|0
1639564510000|2021-12-15 10:35:10|4348.28|4348.28|4348.28|4348.28|4348.28|4348.28|4348.28|4348.28|0
1639564540000|2021-12-15 10:35:40|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|0
1639564550000|2021-12-15 10:35:50|4348.22|4348.22|4348.22|4348.22|4348.37|4348.37|4348.22|4348.22|0
1639564560000|2021-12-15 10:36:00|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|0
1639564580000|2021-12-15 10:36:20|4348.68|4348.68|4348.68|4348.68|4348.68|4348.68|4348.68|4348.68|0
1639564590000|2021-12-15 10:36:30|4348.99|4348.99|4348.99|4348.99|4348.99|4348.99|4348.99|4348.99|0
1639564600000|2021-12-15 10:36:40|4348.93|4348.93|4349.04|4349.04|4349.04|4349.04|4348.93|4348.93|0
1639564620000|2021-12-15 10:37:00|4348.41|4348.41|4348.41|4348.41|4348.41|4348.41|4348.41|4348.41|0
1639564630000|2021-12-15 10:37:10|4348.73|4348.73|4348.77|4348.77|4348.77|4348.77|4348.73|4348.73|0
1639564660000|2021-12-15 10:37:40|4348.73|4348.73|4348.72|4348.72|4348.73|4348.73|4348.64|4348.64|0
1639564670000|2021-12-15 10:37:50|4348.57|4348.57|4348.41|4348.41|4348.57|4348.57|4348.41|4348.41|0
1639564680000|2021-12-15 10:38:00|4348.1|4348.1|4348.64|4348.64|4348.73|4348.73|4348.1|4348.1|0
1639564710000|2021-12-15 10:38:30|4348.73|4348.73|4348.73|4348.73|4348.73|4348.73|4348.73|4348.73|0
1639564720000|2021-12-15 10:38:40|4348.42|4348.42|4349.04|4349.04|4349.04|4349.04|4348.42|4348.42|0
1639564740000|2021-12-15 10:39:00|4349.36|4349.36|4349.36|4349.36|4349.36|4349.36|4349.36|4349.36|0
1639564790000|2021-12-15 10:39:50|4349.24|4349.24|4349.18|4349.18|4349.24|4349.24|4349.18|4349.18|0
1639564800000|2021-12-15 10:40:00|4348.99|4348.99|4348.99|4348.99|4348.99|4348.99|4348.99|4348.99|0
1639564830000|2021-12-15 10:40:30|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|0
1639564840000|2021-12-15 10:40:40|4349.12|4349.12|4349.07|4349.07|4349.12|4349.12|4349.07|4349.07|0
1639564860000|2021-12-15 10:41:00|4348.76|4348.76|4348.67|4348.67|4348.76|4348.76|4348.67|4348.67|0
1639564870000|2021-12-15 10:41:10|4348.58|4348.58|4348.49|4348.49|4348.58|4348.58|4348.49|4348.49|0
1639564910000|2021-12-15 10:41:50|4348.6|4348.6|4348.04|4348.04|4348.66|4348.66|4348.04|4348.04|0
1639564930000|2021-12-15 10:42:10|4348.1|4348.1|4347.78|4347.78|4348.1|4348.1|4347.78|4347.78|0
1639564940000|2021-12-15 10:42:20|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|0
1639564960000|2021-12-15 10:42:40|4347.47|4347.47|4346.72|4346.72|4347.47|4347.47|4346.72|4346.72|0
1639564970000|2021-12-15 10:42:50|4346.63|4346.63|4347.18|4347.18|4347.18|4347.18|4346.63|4346.63|0
1639564980000|2021-12-15 10:43:00|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|0
1639564990000|2021-12-15 10:43:10|4347.96|4347.96|4348.05|4348.05|4348.05|4348.05|4347.96|4347.96|0
1639565010000|2021-12-15 10:43:30|4348.17|4348.17|4348.17|4348.17|4348.17|4348.17|4348.17|4348.17|0
1639565030000|2021-12-15 10:43:50|4348.02|4348.02|4347.93|4347.93|4348.02|4348.02|4347.93|4347.93|0
1639565040000|2021-12-15 10:44:00|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|0
1639565050000|2021-12-15 10:44:10|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|0
1639565060000|2021-12-15 10:44:20|4346.81|4346.81|4347.13|4347.13|4347.13|4347.13|4346.81|4346.81|0
1639565070000|2021-12-15 10:44:30|4346.95|4346.95|4346.87|4346.87|4346.95|4346.95|4346.87|4346.87|0
1639565100000|2021-12-15 10:45:00|4346.71|4346.71|4346.56|4346.56|4346.71|4346.71|4346.56|4346.56|0
1639565120000|2021-12-15 10:45:20|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|0
1639565130000|2021-12-15 10:45:30|4345.98|4345.98|4345.41|4345.41|4346.04|4346.04|4345.41|4345.41|0
1639565160000|2021-12-15 10:46:00|4344.95|4344.95|4344.53|4344.53|4344.95|4344.95|4344.53|4344.53|0
1639565170000|2021-12-15 10:46:10|4344.22|4344.22|4344.1|4344.1|4344.22|4344.22|4344.1|4344.1|0
1639565180000|2021-12-15 10:46:20|4344.01|4344.01|4344.01|4344.01|4344.01|4344.01|4344.01|4344.01|0
1639565190000|2021-12-15 10:46:30|4343.91|4343.91|4344.23|4344.23|4344.23|4344.23|4343.91|4343.91|0
1639565210000|2021-12-15 10:46:50|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|0
1639565220000|2021-12-15 10:47:00|4344.07|4344.07|4342.81|4342.81|4344.07|4344.07|4342.81|4342.81|0
1639565230000|2021-12-15 10:47:10|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|0
1639565240000|2021-12-15 10:47:20|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|0
1639565250000|2021-12-15 10:47:30|4342.18|4342.18|4342.18|4342.18|4342.18|4342.18|4342.18|4342.18|0
1639565280000|2021-12-15 10:48:00|4342.09|4342.09|4342.27|4342.27|4342.27|4342.27|4342.09|4342.09|0
1639565290000|2021-12-15 10:48:10|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|0
1639565300000|2021-12-15 10:48:20|4343.3|4343.3|4343.7|4343.7|4343.7|4343.7|4343.3|4343.3|0
1639565310000|2021-12-15 10:48:30|4343.4|4343.4|4343.09|4343.09|4343.4|4343.4|4343.09|4343.09|0
1639565320000|2021-12-15 10:48:40|4343.01|4343.01|4343.01|4343.01|4343.01|4343.01|4343.01|4343.01|0
1639565340000|2021-12-15 10:49:00|4343.07|4343.07|4343.01|4343.01|4343.07|4343.07|4343.01|4343.01|0
1639565350000|2021-12-15 10:49:10|4342.95|4342.95|4342.83|4342.83|4342.95|4342.95|4342.83|4342.83|0
1639565360000|2021-12-15 10:49:20|4342.92|4342.92|4343.02|4343.02|4343.02|4343.02|4342.92|4342.92|0
1639565390000|2021-12-15 10:49:50|4342.24|4342.24|4342.24|4342.24|4342.24|4342.24|4342.24|4342.24|0
1639565450000|2021-12-15 10:50:50|4342.36|4342.36|4342.61|4342.61|4342.61|4342.61|4342.3|4342.3|0
1639565470000|2021-12-15 10:51:10|4342.79|4342.79|4343.42|4343.42|4343.42|4343.42|4342.79|4342.79|0
1639565500000|2021-12-15 10:51:40|4343.36|4343.36|4343.24|4343.24|4343.36|4343.36|4343.24|4343.24|0
1639565520000|2021-12-15 10:52:00|4343.39|4343.39|4343.39|4343.39|4343.39|4343.39|4343.39|4343.39|0
1639565530000|2021-12-15 10:52:10|4343.27|4343.27|4343.27|4343.27|4343.27|4343.27|4343.1|4343.1|0
1639565560000|2021-12-15 10:52:40|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|0
1639565590000|2021-12-15 10:53:10|4343.05|4343.05|4342.74|4342.74|4343.05|4343.05|4342.74|4342.74|0
1639565610000|2021-12-15 10:53:30|4342.51|4342.51|4342.57|4342.57|4342.57|4342.57|4342.51|4342.51|0
1639565620000|2021-12-15 10:53:40|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|0
1639565630000|2021-12-15 10:53:50|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|0
1639565650000|2021-12-15 10:54:10|4342.56|4342.56|4342.24|4342.24|4342.56|4342.56|4342.24|4342.24|0
1639565660000|2021-12-15 10:54:20|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|0
1639565690000|2021-12-15 10:54:50|4341.85|4341.85|4341.88|4341.88|4341.9|4341.9|4341.73|4341.73|0
1639565700000|2021-12-15 10:55:00|4341.71|4341.71|4341.71|4341.71|4341.93|4341.93|4341.71|4341.71|0
1639565710000|2021-12-15 10:55:10|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|0
1639565720000|2021-12-15 10:55:20|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|0
1639565740000|2021-12-15 10:55:40|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|0
1639565750000|2021-12-15 10:55:50|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|0
1639565760000|2021-12-15 10:56:00|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|0
1639565770000|2021-12-15 10:56:10|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|0
1639565780000|2021-12-15 10:56:20|4341.74|4341.74|4341.84|4341.84|4341.84|4341.84|4341.74|4341.74|0
1639565790000|2021-12-15 10:56:30|4341.82|4341.82|4341.76|4341.76|4341.82|4341.82|4341.76|4341.76|0
1639565800000|2021-12-15 10:56:40|4341.91|4341.91|4341.91|4341.91|4341.91|4341.91|4341.91|4341.91|0
1639565830000|2021-12-15 10:57:10|4341.86|4341.86|4341.55|4341.55|4341.86|4341.86|4341.55|4341.55|0
1639565840000|2021-12-15 10:57:20|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|0
1639565860000|2021-12-15 10:57:40|4341.9|4341.9|4341.95|4341.95|4341.99|4341.99|4341.9|4341.9|0
1639565870000|2021-12-15 10:57:50|4342.01|4342.01|4342.12|4342.12|4342.12|4342.12|4342.01|4342.01|0
1639565880000|2021-12-15 10:58:00|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|0
1639565890000|2021-12-15 10:58:10|4342.12|4342.12|4342.13|4342.13|4342.13|4342.13|4342.12|4342.12|0
1639565900000|2021-12-15 10:58:20|4341.82|4341.82|4341.82|4341.82|4341.82|4341.82|4341.82|4341.82|0
1639565910000|2021-12-15 10:58:30|4342.13|4342.13|4342.14|4342.14|4342.14|4342.14|4342.13|4342.13|0
1639565930000|2021-12-15 10:58:50|4342.08|4342.08|4341.62|4341.62|4342.08|4342.08|4341.62|4341.62|0
1639565940000|2021-12-15 10:59:00|4341.47|4341.47|4340.75|4340.75|4341.47|4341.47|4340.53|4340.53|0
1639565970000|2021-12-15 10:59:30|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|0
1639565980000|2021-12-15 10:59:40|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|0
1639566000000|2021-12-15 11:00:00|4341.53|4341.53|4341.45|4341.45|4341.53|4341.53|4341.22|4341.22|0
1639566010000|2021-12-15 11:00:10|4341.5|4341.5|4342.44|4342.44|4342.44|4342.44|4341.5|4341.5|0
1639566020000|2021-12-15 11:00:20|4342.38|4342.38|4342.32|4342.32|4342.38|4342.38|4342.32|4342.32|0
1639566050000|2021-12-15 11:00:50|4342.29|4342.29|4342.29|4342.29|4342.34|4342.34|4342.29|4342.29|0
1639566070000|2021-12-15 11:01:10|4342.45|4342.45|4342.45|4342.45|4342.45|4342.45|4342.45|4342.45|0
1639566080000|2021-12-15 11:01:20|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|0
1639566090000|2021-12-15 11:01:30|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|0
1639566110000|2021-12-15 11:01:50|4342.35|4342.35|4341.73|4341.73|4342.35|4342.35|4341.42|4341.42|0
1639566120000|2021-12-15 11:02:00|4341.74|4341.74|4342.05|4342.05|4342.05|4342.05|4341.74|4341.74|0
1639566140000|2021-12-15 11:02:20|4342.36|4342.36|4342.86|4342.86|4343.04|4343.04|4342.36|4342.36|0
1639566170000|2021-12-15 11:02:50|4342.68|4342.68|4342.68|4342.68|4342.68|4342.68|4342.68|4342.68|0
1639566180000|2021-12-15 11:03:00|4342.62|4342.62|4342.62|4342.62|4342.62|4342.62|4342.62|4342.62|0
1639566190000|2021-12-15 11:03:10|4342.68|4342.68|4342.68|4342.68|4342.68|4342.68|4342.68|4342.68|0
1639566200000|2021-12-15 11:03:20|4343.3|4343.3|4343.3|4343.3|4343.62|4343.62|4343.3|4343.3|0
1639566210000|2021-12-15 11:03:30|4343.21|4343.21|4343.29|4343.29|4343.29|4343.29|4343.15|4343.15|0
1639566230000|2021-12-15 11:03:50|4343.31|4343.31|4343.36|4343.36|4343.36|4343.36|4343.31|4343.31|0
1639566240000|2021-12-15 11:04:00|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|0
1639566250000|2021-12-15 11:04:10|4343.16|4343.16|4343.32|4343.32|4343.32|4343.32|4343.16|4343.16|0
1639566260000|2021-12-15 11:04:20|4343.16|4343.16|4343.4|4343.4|4343.4|4343.4|4343.16|4343.16|0
1639566270000|2021-12-15 11:04:30|4343.31|4343.31|4343.27|4343.27|4343.31|4343.31|4343.27|4343.27|0
1639566280000|2021-12-15 11:04:40|4343.42|4343.42|4343.42|4343.42|4343.42|4343.42|4343.42|4343.42|0
1639566290000|2021-12-15 11:04:50|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|0
1639566300000|2021-12-15 11:05:00|4344.59|4344.59|4344.72|4344.72|4344.72|4344.72|4344.59|4344.59|0
1639566310000|2021-12-15 11:05:10|4344.64|4344.64|4344.52|4344.52|4345.14|4345.14|4344.52|4344.52|0
1639566320000|2021-12-15 11:05:20|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|0
1639566330000|2021-12-15 11:05:30|4344.25|4344.25|4343.87|4343.87|4344.25|4344.25|4343.87|4343.87|0
1639566350000|2021-12-15 11:05:50|4343.81|4343.81|4343.58|4343.58|4343.81|4343.81|4343.58|4343.58|0
1639566360000|2021-12-15 11:06:00|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|0
1639566370000|2021-12-15 11:06:10|4343.58|4343.58|4342.96|4342.96|4343.58|4343.58|4342.96|4342.96|0
1639566380000|2021-12-15 11:06:20|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|0
1639566390000|2021-12-15 11:06:30|4343.09|4343.09|4343.09|4343.09|4343.09|4343.09|4343.09|4343.09|0
1639566400000|2021-12-15 11:06:40|4343.15|4343.15|4343.06|4343.06|4343.15|4343.15|4343.06|4343.06|0
1639566430000|2021-12-15 11:07:10|4343.25|4343.25|4343.65|4343.65|4343.65|4343.65|4343.25|4343.25|0
1639566440000|2021-12-15 11:07:20|4343.97|4343.97|4343.97|4343.97|4343.97|4343.97|4343.97|4343.97|0
1639566460000|2021-12-15 11:07:40|4344.28|4344.28|4344.28|4344.28|4344.28|4344.28|4344.28|4344.28|0
1639566470000|2021-12-15 11:07:50|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|0
1639566480000|2021-12-15 11:08:00|4345.06|4345.06|4345.06|4345.06|4345.06|4345.06|4345.06|4345.06|0
1639566490000|2021-12-15 11:08:10|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|0
1639566510000|2021-12-15 11:08:30|4345.49|4345.49|4345.49|4345.49|4345.49|4345.49|4345.49|4345.49|0
1639566540000|2021-12-15 11:09:00|4345.44|4345.44|4345.29|4345.29|4345.44|4345.44|4345.2|4345.2|0
1639566560000|2021-12-15 11:09:20|4345.45|4345.45|4345.45|4345.45|4345.45|4345.45|4345.45|4345.45|0
1639566580000|2021-12-15 11:09:40|4345.13|4345.13|4345.04|4345.04|4345.13|4345.13|4345.04|4345.04|0
1639566590000|2021-12-15 11:09:50|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|0
1639566600000|2021-12-15 11:10:00|4345.4|4345.4|4345.7|4345.7|4345.7|4345.7|4345.4|4345.4|0
1639566610000|2021-12-15 11:10:10|4345.79|4345.79|4345.79|4345.79|4345.79|4345.79|4345.79|4345.79|0
1639566630000|2021-12-15 11:10:30|4346.1|4346.1|4345.94|4345.94|4346.1|4346.1|4345.79|4345.79|0
1639566670000|2021-12-15 11:11:10|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|0
1639566680000|2021-12-15 11:11:20|4346.56|4346.56|4346.56|4346.56|4346.56|4346.56|4346.56|4346.56|0
1639566700000|2021-12-15 11:11:40|4346.88|4346.88|4346.56|4346.56|4346.88|4346.88|4346.56|4346.56|0
1639566720000|2021-12-15 11:12:00|4346.62|4346.62|4346.49|4346.49|4346.81|4346.81|4346.49|4346.49|0
1639566730000|2021-12-15 11:12:10|4346.18|4346.18|4346.18|4346.18|4346.18|4346.18|4346.18|4346.18|0
1639566740000|2021-12-15 11:12:20|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|0
1639566760000|2021-12-15 11:12:40|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|0
1639566770000|2021-12-15 11:12:50|4346.84|4346.84|4346.54|4346.54|4346.84|4346.84|4346.54|4346.54|0
1639566780000|2021-12-15 11:13:00|4346.6|4346.6|4346.5|4346.5|4346.6|4346.6|4346.5|4346.5|0
1639566810000|2021-12-15 11:13:30|4346.35|4346.35|4346.35|4346.35|4346.35|4346.35|4346.35|4346.35|0
1639566840000|2021-12-15 11:14:00|4346.3|4346.3|4346.21|4346.21|4346.3|4346.3|4346.21|4346.21|0
1639566850000|2021-12-15 11:14:10|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|0
1639566860000|2021-12-15 11:14:20|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|0
1639566900000|2021-12-15 11:15:00|4345.68|4345.68|4345.36|4345.36|4345.68|4345.68|4345.36|4345.36|0
1639566910000|2021-12-15 11:15:10|4344.9|4344.9|4344.28|4344.28|4344.9|4344.9|4344.28|4344.28|0
1639566950000|2021-12-15 11:15:50|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|0
1639566960000|2021-12-15 11:16:00|4344.77|4344.77|4344.95|4344.95|4344.95|4344.95|4344.77|4344.77|0
1639566970000|2021-12-15 11:16:10|4345.12|4345.12|4345.21|4345.21|4345.21|4345.21|4345.12|4345.12|0
1639566980000|2021-12-15 11:16:20|4345.26|4345.26|4345.29|4345.29|4345.29|4345.29|4345.09|4345.09|0
1639566990000|2021-12-15 11:16:30|4345.46|4345.46|4345.52|4345.52|4345.52|4345.52|4345.46|4345.46|0
1639567000000|2021-12-15 11:16:40|4345.62|4345.62|4345.64|4345.64|4345.64|4345.64|4345.62|4345.62|0
1639567010000|2021-12-15 11:16:50|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|0
1639567030000|2021-12-15 11:17:10|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|0
1639567040000|2021-12-15 11:17:20|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|0
1639567050000|2021-12-15 11:17:30|4345.82|4345.82|4345.15|4345.15|4345.82|4345.82|4345.15|4345.15|0
1639567080000|2021-12-15 11:18:00|4345.32|4345.32|4345.75|4345.75|4345.75|4345.75|4345.32|4345.32|0
1639567110000|2021-12-15 11:18:30|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|0
1639567140000|2021-12-15 11:19:00|4346|4346|4346|4346|4346|4346|4346|4346|0
1639567150000|2021-12-15 11:19:10|4346.17|4346.17|4346.17|4346.17|4346.17|4346.17|4346.17|4346.17|0
1639567160000|2021-12-15 11:19:20|4346.23|4346.23|4346.52|4346.52|4346.52|4346.52|4346.17|4346.17|0
1639567170000|2021-12-15 11:19:30|4346.7|4346.7|4346.7|4346.7|4346.7|4346.7|4346.7|4346.7|0
1639567180000|2021-12-15 11:19:40|4346.24|4346.24|4346.25|4346.25|4346.43|4346.43|4346.24|4346.24|0
1639567200000|2021-12-15 11:20:00|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|0
1639567210000|2021-12-15 11:20:10|4346.25|4346.25|4346.33|4346.33|4346.33|4346.33|4346.25|4346.25|0
1639567230000|2021-12-15 11:20:30|4346.27|4346.27|4346.12|4346.12|4346.27|4346.27|4346.12|4346.12|0
1639567250000|2021-12-15 11:20:50|4346.03|4346.03|4345.87|4345.87|4346.03|4346.03|4345.87|4345.87|0
1639567260000|2021-12-15 11:21:00|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|0
1639567280000|2021-12-15 11:21:20|4345.29|4345.29|4344.88|4344.88|4345.29|4345.29|4344.88|4344.88|0
1639567290000|2021-12-15 11:21:30|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|0
1639567300000|2021-12-15 11:21:40|4344.69|4344.69|4344.63|4344.63|4344.69|4344.69|4344.63|4344.63|0
1639567310000|2021-12-15 11:21:50|4344.94|4344.94|4344.79|4344.79|4344.94|4344.94|4344.79|4344.79|0
1639567320000|2021-12-15 11:22:00|4344.51|4344.51|4344.46|4344.46|4344.55|4344.55|4344.46|4344.46|0
1639567330000|2021-12-15 11:22:10|4344.16|4344.16|4345.25|4345.25|4345.25|4345.25|4344.16|4344.16|0
1639567340000|2021-12-15 11:22:20|4345.37|4345.37|4345.05|4345.05|4345.37|4345.37|4345.05|4345.05|0
1639567350000|2021-12-15 11:22:30|4345.37|4345.37|4345.52|4345.52|4345.52|4345.52|4345.37|4345.37|0
1639567360000|2021-12-15 11:22:40|4345.83|4345.83|4345.37|4345.37|4345.83|4345.83|4345.37|4345.37|0
1639567390000|2021-12-15 11:23:10|4345.52|4345.52|4345.62|4345.62|4345.62|4345.62|4345.52|4345.52|0
1639567430000|2021-12-15 11:23:50|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|0
1639567440000|2021-12-15 11:24:00|4345.87|4345.87|4345.87|4345.87|4345.87|4345.87|4345.87|4345.87|0
1639567450000|2021-12-15 11:24:10|4346.18|4346.18|4346.29|4346.29|4346.35|4346.35|4346.18|4346.18|0
1639567460000|2021-12-15 11:24:20|4346.35|4346.35|4346.35|4346.35|4346.35|4346.35|4346.35|4346.35|0
1639567470000|2021-12-15 11:24:30|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|0
1639567480000|2021-12-15 11:24:40|4346.39|4346.39|4346.39|4346.39|4346.39|4346.39|4346.39|4346.39|0
1639567490000|2021-12-15 11:24:50|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|0
1639567500000|2021-12-15 11:25:00|4346.91|4346.91|4347.6|4347.6|4347.6|4347.6|4346.91|4346.91|0
1639567510000|2021-12-15 11:25:10|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|4347.58|0
1639567520000|2021-12-15 11:25:20|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|4347.88|0
1639567530000|2021-12-15 11:25:30|4347.94|4347.94|4348.49|4348.49|4348.49|4348.49|4347.94|4347.94|0
1639567550000|2021-12-15 11:25:50|4348.8|4348.8|4349.04|4349.04|4349.04|4349.04|4348.8|4348.8|0
1639567560000|2021-12-15 11:26:00|4349.12|4349.12|4349.74|4349.74|4349.74|4349.74|4349.12|4349.12|0
1639567570000|2021-12-15 11:26:10|4350.05|4350.05|4349.74|4349.74|4350.05|4350.05|4349.74|4349.74|0
1639567590000|2021-12-15 11:26:30|4350.05|4350.05|4350.36|4350.36|4350.36|4350.36|4350.05|4350.05|0
1639567600000|2021-12-15 11:26:40|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|0
1639567610000|2021-12-15 11:26:50|4350.73|4350.73|4350.43|4350.43|4350.73|4350.73|4350.43|4350.43|0
1639567620000|2021-12-15 11:27:00|4350.75|4350.75|4351.06|4351.06|4351.06|4351.06|4350.75|4350.75|0
1639567630000|2021-12-15 11:27:10|4351.1|4351.1|4351.1|4351.1|4351.1|4351.1|4351.1|4351.1|0
1639567640000|2021-12-15 11:27:20|4352.04|4352.04|4352.34|4352.34|4352.34|4352.34|4352.04|4352.04|0
1639567650000|2021-12-15 11:27:30|4352.03|4352.03|4351.62|4351.62|4352.03|4352.03|4351.62|4351.62|0
1639567670000|2021-12-15 11:27:50|4352.24|4352.24|4352.24|4352.24|4352.24|4352.24|4352.24|4352.24|0
1639567680000|2021-12-15 11:28:00|4351.94|4351.94|4351.97|4351.97|4352.22|4352.22|4351.94|4351.94|0
1639567690000|2021-12-15 11:28:10|4351.79|4351.79|4351.11|4351.11|4351.79|4351.79|4351.01|4351.01|0
1639567700000|2021-12-15 11:28:20|4350.79|4350.79|4350.79|4350.79|4350.79|4350.79|4350.79|4350.79|0
1639567710000|2021-12-15 11:28:30|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|0
1639567730000|2021-12-15 11:28:50|4350.64|4350.64|4350.64|4350.64|4350.64|4350.64|4350.52|4350.52|0
1639567740000|2021-12-15 11:29:00|4350.52|4350.52|4350.09|4350.09|4350.52|4350.52|4350.09|4350.09|0
1639567750000|2021-12-15 11:29:10|4350|4350|4349.9|4349.9|4350|4350|4349.9|4349.9|0
1639567770000|2021-12-15 11:29:30|4349.98|4349.98|4350.05|4350.05|4350.05|4350.05|4349.98|4349.98|0
1639567800000|2021-12-15 11:30:00|4348.8|4348.8|4348.8|4348.8|4348.8|4348.8|4348.49|4348.49|0
1639567810000|2021-12-15 11:30:10|4348.71|4348.71|4348.71|4348.71|4348.71|4348.71|4348.62|4348.62|0
1639567820000|2021-12-15 11:30:20|4348.66|4348.66|4348.66|4348.66|4348.66|4348.66|4348.66|4348.66|0
1639567830000|2021-12-15 11:30:30|4348.84|4348.84|4348.78|4348.78|4348.84|4348.84|4348.78|4348.78|0
1639567840000|2021-12-15 11:30:40|4348.79|4348.79|4348.79|4348.79|4348.79|4348.79|4348.79|4348.79|0
1639567850000|2021-12-15 11:30:50|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|0
1639567860000|2021-12-15 11:31:00|4348.49|4348.49|4348.66|4348.66|4348.66|4348.66|4348.49|4348.49|0
1639567870000|2021-12-15 11:31:10|4348.57|4348.57|4348.26|4348.26|4348.57|4348.57|4348.26|4348.26|0
1639567880000|2021-12-15 11:31:20|4348.21|4348.21|4348.21|4348.21|4348.21|4348.21|4348.21|4348.21|0
1639567890000|2021-12-15 11:31:30|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|0
1639567920000|2021-12-15 11:32:00|4348.46|4348.46|4348.43|4348.43|4348.46|4348.46|4348.43|4348.43|0
1639567930000|2021-12-15 11:32:10|4348.59|4348.59|4348.55|4348.55|4348.67|4348.67|4348.5|4348.5|0
1639567960000|2021-12-15 11:32:40|4348.73|4348.73|4348.42|4348.42|4348.73|4348.73|4348.42|4348.42|0
1639567970000|2021-12-15 11:32:50|4348.11|4348.11|4348.42|4348.42|4348.42|4348.42|4348.11|4348.11|0
1639567990000|2021-12-15 11:33:10|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|0
1639568010000|2021-12-15 11:33:30|4348.42|4348.42|4348.11|4348.11|4348.42|4348.42|4348.11|4348.11|0
1639568090000|2021-12-15 11:34:50|4348.27|4348.27|4348.11|4348.11|4348.27|4348.27|4348.11|4348.11|0
1639568110000|2021-12-15 11:35:10|4347.88|4347.88|4347.76|4347.76|4347.88|4347.88|4347.76|4347.76|0
1639568120000|2021-12-15 11:35:20|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|0
1639568140000|2021-12-15 11:35:40|4347.73|4347.73|4347.73|4347.73|4347.73|4347.73|4347.73|4347.73|0
1639568150000|2021-12-15 11:35:50|4347.67|4347.67|4347.67|4347.67|4347.67|4347.67|4347.67|4347.67|0
1639568170000|2021-12-15 11:36:10|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|0
1639568180000|2021-12-15 11:36:20|4347.83|4347.83|4348.14|4348.14|4348.14|4348.14|4347.83|4347.83|0
1639568190000|2021-12-15 11:36:30|4347.83|4347.83|4347.92|4347.92|4348.01|4348.01|4347.83|4347.83|0
1639568200000|2021-12-15 11:36:40|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|0
1639568250000|2021-12-15 11:37:30|4348.56|4348.56|4348.88|4348.88|4348.88|4348.88|4348.56|4348.56|0
1639568260000|2021-12-15 11:37:40|4348.78|4348.78|4349.71|4349.71|4349.71|4349.71|4348.78|4348.78|0
1639568270000|2021-12-15 11:37:50|4349.52|4349.52|4349.43|4349.43|4349.52|4349.52|4349.43|4349.43|0
1639568300000|2021-12-15 11:38:20|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|0
1639568310000|2021-12-15 11:38:30|4349.43|4349.43|4349.31|4349.31|4349.43|4349.43|4349.31|4349.31|0
1639568330000|2021-12-15 11:38:50|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|0
1639568340000|2021-12-15 11:39:00|4349.53|4349.53|4349.84|4349.84|4349.84|4349.84|4349.53|4349.53|0
1639568380000|2021-12-15 11:39:40|4349.69|4349.69|4349.53|4349.53|4349.69|4349.69|4349.53|4349.53|0
1639568400000|2021-12-15 11:40:00|4348.6|4348.6|4348.6|4348.6|4348.6|4348.6|4348.6|4348.6|0
1639568410000|2021-12-15 11:40:10|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|0
1639568430000|2021-12-15 11:40:30|4348.6|4348.6|4348.6|4348.6|4348.6|4348.6|4348.6|4348.6|0
1639568440000|2021-12-15 11:40:40|4348.57|4348.57|4348.42|4348.42|4348.57|4348.57|4348.42|4348.42|0
1639568460000|2021-12-15 11:41:00|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|0
1639568480000|2021-12-15 11:41:20|4348.28|4348.28|4348.49|4348.49|4348.49|4348.49|4348.28|4348.28|0
1639568490000|2021-12-15 11:41:30|4348.45|4348.45|4348.36|4348.36|4348.45|4348.45|4348.36|4348.36|0
1639568500000|2021-12-15 11:41:40|4348.67|4348.67|4348.82|4348.82|4348.82|4348.82|4348.67|4348.67|0
1639568510000|2021-12-15 11:41:50|4348.67|4348.67|4348.67|4348.67|4348.67|4348.67|4348.67|4348.67|0
1639568530000|2021-12-15 11:42:10|4348.76|4348.76|4348.76|4348.76|4348.76|4348.76|4348.76|4348.76|0
1639568540000|2021-12-15 11:42:20|4348.71|4348.71|4348.92|4348.92|4348.92|4348.92|4348.69|4348.69|0
1639568550000|2021-12-15 11:42:30|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|0
1639568560000|2021-12-15 11:42:40|4348.92|4348.92|4348.92|4348.92|4348.92|4348.92|4348.92|4348.92|0
1639568570000|2021-12-15 11:42:50|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|0
1639568590000|2021-12-15 11:43:10|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|0
1639568610000|2021-12-15 11:43:30|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|0
1639568620000|2021-12-15 11:43:40|4348.79|4348.79|4348.51|4348.51|4348.79|4348.79|4348.51|4348.51|0
1639568630000|2021-12-15 11:43:50|4348.39|4348.39|4348.39|4348.39|4348.39|4348.39|4348.39|4348.39|0
1639568640000|2021-12-15 11:44:00|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|0
1639568650000|2021-12-15 11:44:10|4348.17|4348.17|4348.17|4348.17|4348.17|4348.17|4348.17|4348.17|0
1639568680000|2021-12-15 11:44:40|4348.12|4348.12|4347.94|4347.94|4348.12|4348.12|4347.94|4347.94|0
1639568690000|2021-12-15 11:44:50|4347.85|4347.85|4347.85|4347.85|4347.85|4347.85|4347.85|4347.85|0
1639568710000|2021-12-15 11:45:10|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|0
1639568730000|2021-12-15 11:45:30|4347.76|4347.76|4347.83|4347.83|4347.83|4347.83|4347.76|4347.76|0
1639568740000|2021-12-15 11:45:40|4347.77|4347.77|4347.83|4347.83|4347.83|4347.83|4347.77|4347.77|0
1639568790000|2021-12-15 11:46:30|4348.14|4348.14|4348.23|4348.23|4348.23|4348.23|4348.14|4348.14|0
1639568810000|2021-12-15 11:46:50|4348.49|4348.49|4349.19|4349.19|4349.19|4349.19|4348.49|4348.49|0
1639568820000|2021-12-15 11:47:00|4348.89|4348.89|4348.89|4348.89|4348.89|4348.89|4348.89|4348.89|0
1639568830000|2021-12-15 11:47:10|4349.19|4349.19|4349.19|4349.19|4349.19|4349.19|4349.19|4349.19|0
1639568840000|2021-12-15 11:47:20|4349.35|4349.35|4348.72|4348.72|4349.35|4349.35|4348.66|4348.66|0
1639568850000|2021-12-15 11:47:30|4348.63|4348.63|4348.63|4348.63|4348.63|4348.63|4348.63|4348.63|0
1639568870000|2021-12-15 11:47:50|4348.94|4348.94|4348.63|4348.63|4348.94|4348.94|4348.63|4348.63|0
1639568890000|2021-12-15 11:48:10|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|0
1639568900000|2021-12-15 11:48:20|4348.22|4348.22|4347.91|4347.91|4348.22|4348.22|4347.91|4347.91|0
1639568910000|2021-12-15 11:48:30|4347.76|4347.76|4347.24|4347.24|4347.76|4347.76|4346.83|4346.83|0
1639568940000|2021-12-15 11:49:00|4347.09|4347.09|4347.24|4347.24|4347.24|4347.24|4347.09|4347.09|0
1639568950000|2021-12-15 11:49:10|4346.93|4346.93|4346.93|4346.93|4346.93|4346.93|4346.93|4346.93|0
1639568970000|2021-12-15 11:49:30|4346.61|4346.61|4346.71|4346.71|4346.71|4346.71|4346.61|4346.61|0
1639568980000|2021-12-15 11:49:40|4347.02|4347.02|4347.02|4347.02|4347.02|4347.02|4347.02|4347.02|0
1639568990000|2021-12-15 11:49:50|4346.71|4346.71|4346.71|4346.71|4346.71|4346.71|4346.71|4346.71|0
1639569050000|2021-12-15 11:50:50|4347.33|4347.33|4347.64|4347.64|4347.64|4347.64|4347.33|4347.33|0
1639569060000|2021-12-15 11:51:00|4347.33|4347.33|4347.86|4347.86|4347.86|4347.86|4347.33|4347.33|0
1639569070000|2021-12-15 11:51:10|4347.92|4347.92|4348.54|4348.54|4348.54|4348.54|4347.92|4347.92|0
1639569080000|2021-12-15 11:51:20|4348.6|4348.6|4349|4349|4349|4349|4348.37|4348.37|0
1639569090000|2021-12-15 11:51:30|4348.83|4348.83|4350.39|4350.39|4350.39|4350.39|4348.73|4348.73|0
1639569100000|2021-12-15 11:51:40|4350.51|4350.51|4350.18|4350.18|4350.8|4350.8|4350.18|4350.18|0
1639569110000|2021-12-15 11:51:50|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|0
1639569130000|2021-12-15 11:52:10|4350.16|4350.16|4350.4|4350.4|4350.4|4350.4|4350.16|4350.16|0
1639569140000|2021-12-15 11:52:20|4350.24|4350.24|4350.07|4350.07|4350.24|4350.24|4350.01|4350.01|0
1639569160000|2021-12-15 11:52:40|4349.13|4349.13|4348.5|4348.5|4349.43|4349.43|4348.5|4348.5|0
1639569170000|2021-12-15 11:52:50|4348.2|4348.2|4348.65|4348.65|4348.65|4348.65|4347.89|4347.89|0
1639569180000|2021-12-15 11:53:00|4348.53|4348.53|4348.59|4348.59|4348.59|4348.59|4348.38|4348.38|0
1639569190000|2021-12-15 11:53:10|4348.28|4348.28|4348.28|4348.28|4348.28|4348.28|4348.28|4348.28|0
1639569200000|2021-12-15 11:53:20|4347.97|4347.97|4348.06|4348.06|4348.06|4348.06|4347.97|4347.97|0
1639569220000|2021-12-15 11:53:40|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|0
1639569230000|2021-12-15 11:53:50|4348.06|4348.06|4348|4348|4348.06|4348.06|4348|4348|0
1639569240000|2021-12-15 11:54:00|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|0
1639569270000|2021-12-15 11:54:30|4348.01|4348.01|4348.1|4348.1|4348.1|4348.1|4347.96|4347.96|0
1639569290000|2021-12-15 11:54:50|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|0
1639569320000|2021-12-15 11:55:20|4347.69|4347.69|4347.42|4347.42|4347.69|4347.69|4347.42|4347.42|0
1639569330000|2021-12-15 11:55:30|4347.39|4347.39|4347.48|4347.48|4347.48|4347.48|4347.39|4347.39|0
1639569350000|2021-12-15 11:55:50|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|0
1639569360000|2021-12-15 11:56:00|4347.2|4347.2|4347.38|4347.38|4347.38|4347.38|4347.2|4347.2|0
1639569370000|2021-12-15 11:56:10|4347.69|4347.69|4348|4348|4348|4348|4347.69|4347.69|0
1639569380000|2021-12-15 11:56:20|4347.85|4347.85|4347.71|4347.71|4347.85|4347.85|4347.71|4347.71|0
1639569390000|2021-12-15 11:56:30|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|0
1639569400000|2021-12-15 11:56:40|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|0
1639569430000|2021-12-15 11:57:10|4347.87|4347.87|4347.73|4347.73|4347.87|4347.87|4347.73|4347.73|0
1639569440000|2021-12-15 11:57:20|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|0
1639569450000|2021-12-15 11:57:30|4347.73|4347.73|4347.73|4347.73|4347.73|4347.73|4347.73|4347.73|0
1639569460000|2021-12-15 11:57:40|4347.75|4347.75|4347.71|4347.71|4347.75|4347.75|4347.71|4347.71|0
1639569500000|2021-12-15 11:58:20|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|0
1639569510000|2021-12-15 11:58:30|4348.1|4348.1|4348.41|4348.41|4348.41|4348.41|4348.1|4348.1|0
1639569530000|2021-12-15 11:58:50|4348.17|4348.17|4348.17|4348.17|4348.17|4348.17|4348.17|4348.17|0
1639569550000|2021-12-15 11:59:10|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|0
1639569560000|2021-12-15 11:59:20|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|0
1639569580000|2021-12-15 11:59:40|4347.76|4347.76|4347.14|4347.14|4347.76|4347.76|4347.14|4347.14|0
1639569610000|2021-12-15 12:00:10|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|0
1639569620000|2021-12-15 12:00:20|4347.13|4347.13|4347.4|4347.4|4347.4|4347.4|4347.07|4347.07|0
1639569630000|2021-12-15 12:00:30|4347.71|4347.71|4347.71|4347.71|4347.71|4347.71|4347.71|4347.71|0
1639569640000|2021-12-15 12:00:40|4347.56|4347.56|4347.47|4347.47|4347.56|4347.56|4347.47|4347.47|0
1639569670000|2021-12-15 12:01:10|4347.78|4347.78|4348.09|4348.09|4348.09|4348.09|4347.78|4347.78|0
1639569680000|2021-12-15 12:01:20|4347.78|4347.78|4347.87|4347.87|4347.87|4347.87|4347.78|4347.78|0
1639569700000|2021-12-15 12:01:40|4347.93|4347.93|4348.21|4348.21|4348.52|4348.52|4347.87|4347.87|0
1639569730000|2021-12-15 12:02:10|4348.11|4348.11|4348.02|4348.02|4348.11|4348.11|4348.02|4348.02|0
1639569740000|2021-12-15 12:02:20|4347.71|4347.71|4348.15|4348.15|4348.15|4348.15|4347.71|4347.71|0
1639569750000|2021-12-15 12:02:30|4348.47|4348.47|4348.8|4348.8|4348.8|4348.8|4348.47|4348.47|0
1639569760000|2021-12-15 12:02:40|4348.97|4348.97|4349.13|4349.13|4349.13|4349.13|4348.97|4348.97|0
1639569780000|2021-12-15 12:03:00|4349.01|4349.01|4349.24|4349.24|4349.24|4349.24|4349.01|4349.01|0
1639569800000|2021-12-15 12:03:20|4349.09|4349.09|4348.78|4348.78|4349.09|4349.09|4348.78|4348.78|0
1639569810000|2021-12-15 12:03:30|4348.59|4348.59|4348.41|4348.41|4348.59|4348.59|4348.41|4348.41|0
1639569830000|2021-12-15 12:03:50|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|0
1639569840000|2021-12-15 12:04:00|4347.63|4347.63|4347.41|4347.41|4347.63|4347.63|4347.41|4347.41|0
1639569850000|2021-12-15 12:04:10|4347.11|4347.11|4346.74|4346.74|4347.11|4347.11|4346.68|4346.68|0
1639569860000|2021-12-15 12:04:20|4346.79|4346.79|4346.74|4346.74|4346.79|4346.79|4346.74|4346.74|0
1639569870000|2021-12-15 12:04:30|4347.05|4347.05|4346.93|4346.93|4347.05|4347.05|4346.93|4346.93|0
1639569880000|2021-12-15 12:04:40|4346.31|4346.31|4346.31|4346.31|4346.31|4346.31|4346.31|4346.31|0
1639569900000|2021-12-15 12:05:00|4346.19|4346.19|4346.29|4346.29|4346.37|4346.37|4346.19|4346.19|0
1639569930000|2021-12-15 12:05:30|4346.24|4346.24|4346.24|4346.24|4346.24|4346.24|4346.24|4346.24|0
1639569970000|2021-12-15 12:06:10|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|0
1639570000000|2021-12-15 12:06:40|4346.24|4346.24|4346.56|4346.56|4346.56|4346.56|4346.24|4346.24|0
1639570020000|2021-12-15 12:07:00|4347.18|4347.18|4347.18|4347.18|4347.18|4347.18|4347.18|4347.18|0
1639570030000|2021-12-15 12:07:10|4347.33|4347.33|4347.49|4347.49|4347.49|4347.49|4347.33|4347.33|0
1639570040000|2021-12-15 12:07:20|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|0
1639570060000|2021-12-15 12:07:40|4347.67|4347.67|4347.67|4347.67|4347.67|4347.67|4347.67|4347.67|0
1639570070000|2021-12-15 12:07:50|4347.43|4347.43|4347.49|4347.49|4347.49|4347.49|4347.43|4347.43|0
1639570080000|2021-12-15 12:08:00|4347.5|4347.5|4348.11|4348.11|4348.43|4348.43|4347.49|4347.49|0
1639570100000|2021-12-15 12:08:20|4348|4348|4347.91|4347.91|4348|4348|4347.91|4347.91|0
1639570110000|2021-12-15 12:08:30|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|0
1639570120000|2021-12-15 12:08:40|4347.67|4347.67|4347.82|4347.82|4347.82|4347.82|4347.67|4347.67|0
1639570140000|2021-12-15 12:09:00|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|0
1639570150000|2021-12-15 12:09:10|4347.67|4347.67|4347.52|4347.52|4347.67|4347.67|4347.52|4347.52|0
1639570170000|2021-12-15 12:09:30|4347.7|4347.7|4347.39|4347.39|4347.7|4347.7|4347.39|4347.39|0
1639570180000|2021-12-15 12:09:40|4347.22|4347.22|4346.75|4346.75|4347.22|4347.22|4346.75|4346.75|0
1639570190000|2021-12-15 12:09:50|4346.8|4346.8|4346.8|4346.8|4346.8|4346.8|4346.8|4346.8|0
1639570200000|2021-12-15 12:10:00|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|0
1639570210000|2021-12-15 12:10:10|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|0
1639570220000|2021-12-15 12:10:20|4346.8|4346.8|4346.8|4346.8|4346.8|4346.8|4346.8|4346.8|0
1639570230000|2021-12-15 12:10:30|4346.96|4346.96|4346.8|4346.8|4346.96|4346.96|4346.8|4346.8|0
1639570250000|2021-12-15 12:10:50|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|0
1639570260000|2021-12-15 12:11:00|4346.64|4346.64|4346.7|4346.7|4347.01|4347.01|4346.53|4346.53|0
1639570270000|2021-12-15 12:11:10|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|0
1639570280000|2021-12-15 12:11:20|4346.6|4346.6|4346.46|4346.46|4346.77|4346.77|4346.46|4346.46|0
1639570290000|2021-12-15 12:11:30|4346.15|4346.15|4346.39|4346.39|4346.39|4346.39|4346.15|4346.15|0
1639570320000|2021-12-15 12:12:00|4346.3|4346.3|4346.2|4346.2|4346.3|4346.3|4346.2|4346.2|0
1639570330000|2021-12-15 12:12:10|4346.05|4346.05|4345.58|4345.58|4346.05|4346.05|4345.58|4345.58|0
1639570370000|2021-12-15 12:12:50|4345.27|4345.27|4344.96|4344.96|4345.27|4345.27|4344.96|4344.96|0
1639570380000|2021-12-15 12:13:00|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|0
1639570390000|2021-12-15 12:13:10|4345.42|4345.42|4345.01|4345.01|4345.73|4345.73|4345.01|4345.01|0
1639570410000|2021-12-15 12:13:30|4345.1|4345.1|4344.48|4344.48|4345.1|4345.1|4344.48|4344.48|0
1639570420000|2021-12-15 12:13:40|4345.1|4345.1|4345.42|4345.42|4345.42|4345.42|4345.1|4345.1|0
1639570430000|2021-12-15 12:13:50|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|0
1639570490000|2021-12-15 12:14:50|4344.48|4344.48|4345.07|4345.07|4345.07|4345.07|4344.48|4344.48|0
1639570500000|2021-12-15 12:15:00|4345.13|4345.13|4345.19|4345.19|4345.19|4345.19|4345.01|4345.01|0
1639570510000|2021-12-15 12:15:10|4345.81|4345.81|4345.63|4345.63|4345.81|4345.81|4345.63|4345.63|0
1639570560000|2021-12-15 12:16:00|4345.95|4345.95|4346.56|4346.56|4346.56|4346.56|4345.95|4345.95|0
1639570590000|2021-12-15 12:16:30|4346.62|4346.62|4346.5|4346.5|4346.62|4346.62|4346.5|4346.5|0
1639570600000|2021-12-15 12:16:40|4346.56|4346.56|4346.56|4346.56|4346.62|4346.62|4346.56|4346.56|0
1639570610000|2021-12-15 12:16:50|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|0
1639570620000|2021-12-15 12:17:00|4346.62|4346.62|4347.02|4347.02|4347.02|4347.02|4346.62|4346.62|0
1639570630000|2021-12-15 12:17:10|4347.08|4347.08|4347.08|4347.08|4347.08|4347.08|4347.08|4347.08|0
1639570640000|2021-12-15 12:17:20|4347.02|4347.02|4346.95|4346.95|4347.2|4347.2|4346.83|4346.83|0
1639570650000|2021-12-15 12:17:30|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|0
1639570660000|2021-12-15 12:17:40|4347.3|4347.3|4347.3|4347.3|4347.3|4347.3|4347.3|4347.3|0
1639570680000|2021-12-15 12:18:00|4347.32|4347.32|4347.21|4347.21|4347.32|4347.32|4347.12|4347.12|0
1639570690000|2021-12-15 12:18:10|4347.39|4347.39|4347.39|4347.39|4347.39|4347.39|4347.39|4347.39|0
1639570700000|2021-12-15 12:18:20|4347.36|4347.36|4347.47|4347.47|4347.83|4347.83|4347.27|4347.27|0
1639570710000|2021-12-15 12:18:30|4347.39|4347.39|4347.46|4347.46|4347.46|4347.46|4347.39|4347.39|0
1639570720000|2021-12-15 12:18:40|4347.53|4347.53|4347.53|4347.53|4347.53|4347.53|4347.53|4347.53|0
1639570740000|2021-12-15 12:19:00|4347.22|4347.22|4346.91|4346.91|4347.22|4347.22|4346.91|4346.91|0
1639570760000|2021-12-15 12:19:20|4346.95|4346.95|4346.95|4346.95|4346.95|4346.95|4346.95|4346.95|0
1639570780000|2021-12-15 12:19:40|4346.8|4346.8|4346.64|4346.64|4346.8|4346.8|4346.64|4346.64|0
1639570800000|2021-12-15 12:20:00|4346.82|4346.82|4347.12|4347.12|4347.12|4347.12|4346.82|4346.82|0
1639570820000|2021-12-15 12:20:20|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|0
1639570840000|2021-12-15 12:20:40|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|0
1639570850000|2021-12-15 12:20:50|4347.31|4347.31|4347.25|4347.25|4347.31|4347.31|4347.25|4347.25|0
1639570860000|2021-12-15 12:21:00|4347.13|4347.13|4347.07|4347.07|4347.13|4347.13|4347.07|4347.07|0
1639570870000|2021-12-15 12:21:10|4347.02|4347.02|4347.02|4347.02|4347.02|4347.02|4347.02|4347.02|0
1639570890000|2021-12-15 12:21:30|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|4346.96|0
1639570910000|2021-12-15 12:21:50|4347.27|4347.27|4347.89|4347.89|4347.89|4347.89|4347.27|4347.27|0
1639570930000|2021-12-15 12:22:10|4347.92|4347.92|4347.68|4347.68|4347.92|4347.92|4347.62|4347.62|0
1639570940000|2021-12-15 12:22:20|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|0
1639570960000|2021-12-15 12:22:40|4347.51|4347.51|4347.45|4347.45|4347.51|4347.51|4347.45|4347.45|0
1639570980000|2021-12-15 12:23:00|4347.14|4347.14|4346.52|4346.52|4347.14|4347.14|4346.52|4346.52|0
1639570990000|2021-12-15 12:23:10|4346.2|4346.2|4346.2|4346.2|4346.2|4346.2|4346.2|4346.2|0
1639571030000|2021-12-15 12:23:50|4346.36|4346.36|4346.67|4346.67|4346.98|4346.98|4346.36|4346.36|0
1639571040000|2021-12-15 12:24:00|4346.98|4346.98|4346.82|4346.82|4346.98|4346.98|4346.82|4346.82|0
1639571070000|2021-12-15 12:24:30|4346.67|4346.67|4346.21|4346.21|4346.67|4346.67|4346.21|4346.21|0
1639571080000|2021-12-15 12:24:40|4346.16|4346.16|4346.16|4346.16|4346.16|4346.16|4346.16|4346.16|0
1639571090000|2021-12-15 12:24:50|4345.87|4345.87|4346.06|4346.06|4346.06|4346.06|4345.75|4345.75|0
1639571100000|2021-12-15 12:25:00|4345.74|4345.74|4345.43|4345.43|4345.74|4345.74|4345.43|4345.43|0
1639571110000|2021-12-15 12:25:10|4345.12|4345.12|4345.01|4345.01|4345.12|4345.12|4345.01|4345.01|0
1639571120000|2021-12-15 12:25:20|4344.7|4344.7|4344.39|4344.39|4344.7|4344.7|4344.39|4344.39|0
1639571130000|2021-12-15 12:25:30|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|0
1639571160000|2021-12-15 12:26:00|4343.77|4343.77|4343.15|4343.15|4343.77|4343.77|4343.15|4343.15|0
1639571180000|2021-12-15 12:26:20|4343.46|4343.46|4343.77|4343.77|4343.77|4343.77|4343.15|4343.15|0
1639571190000|2021-12-15 12:26:30|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|0
1639571200000|2021-12-15 12:26:40|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|0
1639571210000|2021-12-15 12:26:50|4343.93|4343.93|4344.31|4344.31|4344.4|4344.4|4343.93|4343.93|0
1639571220000|2021-12-15 12:27:00|4344.46|4344.46|4344.55|4344.55|4344.55|4344.55|4344.46|4344.46|0
1639571230000|2021-12-15 12:27:10|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|0
1639571250000|2021-12-15 12:27:30|4344.46|4344.46|4344.52|4344.52|4344.52|4344.52|4344.46|4344.46|0
1639571270000|2021-12-15 12:27:50|4344.61|4344.61|4344.96|4344.96|4344.96|4344.96|4344.61|4344.61|0
1639571290000|2021-12-15 12:28:10|4344.79|4344.79|4344.73|4344.73|4344.79|4344.79|4344.73|4344.73|0
1639571310000|2021-12-15 12:28:30|4344.67|4344.67|4344.73|4344.73|4344.73|4344.73|4344.67|4344.67|0
1639571330000|2021-12-15 12:28:50|4344.63|4344.63|4345.04|4345.04|4345.04|4345.04|4344.63|4344.63|0
1639571340000|2021-12-15 12:29:00|4344.73|4344.73|4344.41|4344.41|4344.73|4344.73|4344.41|4344.41|0
1639571360000|2021-12-15 12:29:20|4344.46|4344.46|4344.34|4344.34|4344.46|4344.46|4344.34|4344.34|0
1639571380000|2021-12-15 12:29:40|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|0
1639571400000|2021-12-15 12:30:00|4344.56|4344.56|4344.04|4344.04|4344.56|4344.56|4344.04|4344.04|0
1639571420000|2021-12-15 12:30:20|4344.35|4344.35|4344.5|4344.5|4344.5|4344.5|4344.35|4344.35|0
1639571430000|2021-12-15 12:30:30|4344.59|4344.59|4344.68|4344.68|4344.68|4344.68|4344.59|4344.59|0
1639571450000|2021-12-15 12:30:50|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|0
1639571460000|2021-12-15 12:31:00|4344.87|4344.87|4344.69|4344.69|4344.87|4344.87|4344.69|4344.69|0
1639571470000|2021-12-15 12:31:10|4344.38|4344.38|4344.07|4344.07|4344.38|4344.38|4344.07|4344.07|0
1639571530000|2021-12-15 12:32:10|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|0
1639571540000|2021-12-15 12:32:20|4344.32|4344.32|4344.2|4344.2|4344.32|4344.32|4344.2|4344.2|0
1639571550000|2021-12-15 12:32:30|4344.11|4344.11|4344.11|4344.11|4344.11|4344.11|4344.11|4344.11|0
1639571560000|2021-12-15 12:32:40|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|0
1639571580000|2021-12-15 12:33:00|4344.73|4344.73|4344.42|4344.42|4344.73|4344.73|4344.42|4344.42|0
1639571590000|2021-12-15 12:33:10|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|0
1639571610000|2021-12-15 12:33:30|4344.39|4344.39|4344.51|4344.51|4344.51|4344.51|4344.39|4344.39|0
1639571620000|2021-12-15 12:33:40|4344.7|4344.7|4344.61|4344.61|4344.7|4344.7|4344.61|4344.61|0
1639571630000|2021-12-15 12:33:50|4344.85|4344.85|4344.85|4344.85|4344.85|4344.85|4344.85|4344.85|0
1639571640000|2021-12-15 12:34:00|4344.89|4344.89|4344.89|4344.89|4344.89|4344.89|4344.89|4344.89|0
1639571650000|2021-12-15 12:34:10|4344.58|4344.58|4344.17|4344.17|4344.58|4344.58|4344.17|4344.17|0
1639571660000|2021-12-15 12:34:20|4344.33|4344.33|4345.26|4345.26|4345.26|4345.26|4344.33|4344.33|0
1639571670000|2021-12-15 12:34:30|4344.95|4344.95|4346.56|4346.56|4346.56|4346.56|4344.95|4344.95|0
1639571680000|2021-12-15 12:34:40|4346.25|4346.25|4346.21|4346.21|4346.25|4346.25|4346.21|4346.21|0
1639571690000|2021-12-15 12:34:50|4346.84|4346.84|4346.93|4346.93|4346.93|4346.93|4346.84|4346.84|0
1639571700000|2021-12-15 12:35:00|4347.55|4347.55|4347.24|4347.24|4347.55|4347.55|4347.24|4347.24|0
1639571710000|2021-12-15 12:35:10|4347.42|4347.42|4348.03|4348.03|4348.03|4348.03|4347.42|4347.42|0
1639571720000|2021-12-15 12:35:20|4348.15|4348.15|4348.15|4348.15|4348.15|4348.15|4348.15|4348.15|0
1639571730000|2021-12-15 12:35:30|4348.46|4348.46|4348.46|4348.46|4348.46|4348.46|4348.46|4348.46|0
1639571760000|2021-12-15 12:36:00|4347.84|4347.84|4347.86|4347.86|4347.88|4347.88|4347.84|4347.84|0
1639571770000|2021-12-15 12:36:10|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|0
1639571780000|2021-12-15 12:36:20|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|0
1639571790000|2021-12-15 12:36:30|4347.39|4347.39|4347.39|4347.39|4347.39|4347.39|4347.39|4347.39|0
1639571810000|2021-12-15 12:36:50|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|0
1639571820000|2021-12-15 12:37:00|4347.09|4347.09|4347.39|4347.39|4347.39|4347.39|4347.09|4347.09|0
1639571840000|2021-12-15 12:37:20|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|0
1639571850000|2021-12-15 12:37:30|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|0
1639571860000|2021-12-15 12:37:40|4347.54|4347.54|4347.55|4347.55|4347.55|4347.55|4347.54|4347.54|0
1639571880000|2021-12-15 12:38:00|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|0
1639571910000|2021-12-15 12:38:30|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|0
1639571960000|2021-12-15 12:39:20|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|0
1639571970000|2021-12-15 12:39:30|4347.37|4347.37|4345.5|4345.5|4347.37|4347.37|4345.5|4345.5|0
1639571980000|2021-12-15 12:39:40|4345.59|4345.59|4345.28|4345.28|4345.59|4345.59|4345.28|4345.28|0
1639571990000|2021-12-15 12:39:50|4345.59|4345.59|4345.28|4345.28|4345.59|4345.59|4345.28|4345.28|0
1639572000000|2021-12-15 12:40:00|4344.82|4344.82|4344.82|4344.82|4345.13|4345.13|4344.82|4344.82|0
1639572010000|2021-12-15 12:40:10|4344.76|4344.76|4344.64|4344.64|4344.76|4344.76|4344.41|4344.41|0
1639572020000|2021-12-15 12:40:20|4344.74|4344.74|4344.74|4344.74|4344.74|4344.74|4344.74|4344.74|0
1639572030000|2021-12-15 12:40:30|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|0
1639572040000|2021-12-15 12:40:40|4343.49|4343.49|4343.49|4343.49|4343.49|4343.49|4343.49|4343.49|0
1639572050000|2021-12-15 12:40:50|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|0
1639572060000|2021-12-15 12:41:00|4343.09|4343.09|4342.93|4342.93|4343.09|4343.09|4342.93|4342.93|0
1639572070000|2021-12-15 12:41:10|4343.03|4343.03|4342.4|4342.4|4343.03|4343.03|4342.4|4342.4|0
1639572090000|2021-12-15 12:41:30|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|0
1639572100000|2021-12-15 12:41:40|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|0
1639572110000|2021-12-15 12:41:50|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|0
1639572150000|2021-12-15 12:42:30|4341.68|4341.68|4342.98|4342.98|4342.98|4342.98|4341.68|4341.68|0
1639572160000|2021-12-15 12:42:40|4342.99|4342.99|4343|4343|4343|4343|4342.99|4342.99|0
1639572180000|2021-12-15 12:43:00|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|0
1639572190000|2021-12-15 12:43:10|4342.56|4342.56|4342.56|4342.56|4342.56|4342.56|4342.56|4342.56|0
1639572210000|2021-12-15 12:43:30|4342.75|4342.75|4343.68|4343.68|4343.68|4343.68|4342.75|4342.75|0
1639572230000|2021-12-15 12:43:50|4344|4344|4343.31|4343.31|4344|4344|4343.31|4343.31|0
1639572240000|2021-12-15 12:44:00|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|0
1639572280000|2021-12-15 12:44:40|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|0
1639572300000|2021-12-15 12:45:00|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|0
1639572310000|2021-12-15 12:45:10|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|0
1639572330000|2021-12-15 12:45:30|4343.11|4343.11|4343.26|4343.26|4343.26|4343.26|4343.11|4343.11|0
1639572340000|2021-12-15 12:45:40|4343.41|4343.41|4343.08|4343.08|4343.41|4343.41|4343.08|4343.08|0
1639572350000|2021-12-15 12:45:50|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|0
1639572360000|2021-12-15 12:46:00|4343.39|4343.39|4343.24|4343.24|4343.39|4343.39|4343.21|4343.21|0
1639572370000|2021-12-15 12:46:10|4343.12|4343.12|4342.93|4342.93|4343.12|4343.12|4342.93|4342.93|0
1639572380000|2021-12-15 12:46:20|4342|4342|4342|4342|4342|4342|4342|4342|0
1639572390000|2021-12-15 12:46:30|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|0
1639572400000|2021-12-15 12:46:40|4341.82|4341.82|4341.94|4341.94|4341.94|4341.94|4341.82|4341.82|0
1639572410000|2021-12-15 12:46:50|4341.88|4341.88|4342.03|4342.03|4342.03|4342.03|4341.88|4341.88|0
1639572420000|2021-12-15 12:47:00|4341.91|4341.91|4341.91|4341.91|4341.91|4341.91|4341.91|4341.91|0
1639572430000|2021-12-15 12:47:10|4342.07|4342.07|4342.38|4342.38|4342.38|4342.38|4342.07|4342.07|0
1639572440000|2021-12-15 12:47:20|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|0
1639572460000|2021-12-15 12:47:40|4342.81|4342.81|4342.87|4342.87|4342.87|4342.87|4342.81|4342.81|0
1639572470000|2021-12-15 12:47:50|4342.91|4342.91|4343.68|4343.68|4343.68|4343.68|4342.91|4342.91|0
1639572480000|2021-12-15 12:48:00|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|0
1639572500000|2021-12-15 12:48:20|4343.87|4343.87|4343.75|4343.75|4343.87|4343.87|4343.75|4343.75|0
1639572510000|2021-12-15 12:48:30|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|0
1639572520000|2021-12-15 12:48:40|4343.45|4343.45|4343.36|4343.36|4343.45|4343.45|4343.36|4343.36|0
1639572540000|2021-12-15 12:49:00|4343.31|4343.31|4343.25|4343.25|4343.31|4343.31|4343.2|4343.2|0
1639572550000|2021-12-15 12:49:10|4343.2|4343.2|4343.65|4343.65|4343.96|4343.96|4343.2|4343.2|0
1639572560000|2021-12-15 12:49:20|4343.96|4343.96|4343.96|4343.96|4343.96|4343.96|4343.96|4343.96|0
1639572580000|2021-12-15 12:49:40|4344.06|4344.06|4344.06|4344.06|4344.06|4344.06|4344.06|4344.06|0
1639572590000|2021-12-15 12:49:50|4344.21|4344.21|4344.39|4344.39|4344.39|4344.39|4344.21|4344.21|0
1639572600000|2021-12-15 12:50:00|4344.49|4344.49|4344.48|4344.48|4344.64|4344.64|4344.48|4344.48|0
1639572650000|2021-12-15 12:50:50|4344.58|4344.58|4344.39|4344.39|4344.58|4344.58|4344.39|4344.39|0
1639572660000|2021-12-15 12:51:00|4344.27|4344.27|4343.91|4343.91|4344.27|4344.27|4343.91|4343.91|0
1639572670000|2021-12-15 12:51:10|4344.21|4344.21|4344.21|4344.21|4344.21|4344.21|4344.21|4344.21|0
1639572680000|2021-12-15 12:51:20|4344.16|4344.16|4342.91|4342.91|4344.16|4344.16|4342.91|4342.91|0
1639572690000|2021-12-15 12:51:30|4342.76|4342.76|4342.37|4342.37|4342.76|4342.76|4342.37|4342.37|0
1639572710000|2021-12-15 12:51:50|4342.08|4342.08|4341.77|4341.77|4342.08|4342.08|4341.61|4341.61|0
1639572760000|2021-12-15 12:52:40|4341.81|4341.81|4341.86|4341.86|4341.86|4341.86|4341.81|4341.81|0
1639572810000|2021-12-15 12:53:30|4341.49|4341.49|4341.49|4341.49|4341.49|4341.49|4341.49|4341.49|0
1639572820000|2021-12-15 12:53:40|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|0
1639572830000|2021-12-15 12:53:50|4341.66|4341.66|4341.88|4341.88|4341.88|4341.88|4341.66|4341.66|0
1639572840000|2021-12-15 12:54:00|4340.94|4340.94|4340.94|4340.94|4340.94|4340.94|4340.94|4340.94|0
1639572850000|2021-12-15 12:54:10|4340.85|4340.85|4340.76|4340.76|4340.85|4340.85|4340.76|4340.76|0
1639572860000|2021-12-15 12:54:20|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|0
1639572870000|2021-12-15 12:54:30|4340.66|4340.66|4340.21|4340.21|4340.84|4340.84|4340.21|4340.21|0
1639572890000|2021-12-15 12:54:50|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|0
1639572900000|2021-12-15 12:55:00|4340.61|4340.61|4341.03|4341.03|4341.03|4341.03|4340.57|4340.57|0
1639572910000|2021-12-15 12:55:10|4340.88|4340.88|4340.78|4340.78|4340.88|4340.88|4340.78|4340.78|0
1639572920000|2021-12-15 12:55:20|4341.1|4341.1|4342.35|4342.35|4342.35|4342.35|4341.1|4341.1|0
1639572930000|2021-12-15 12:55:30|4342.46|4342.46|4342.72|4342.72|4342.72|4342.72|4342.37|4342.37|0
1639572940000|2021-12-15 12:55:40|4342.9|4342.9|4343.06|4343.06|4343.06|4343.06|4342.9|4342.9|0
1639572950000|2021-12-15 12:55:50|4342.75|4342.75|4342.75|4342.75|4342.75|4342.75|4342.75|4342.75|0
1639572960000|2021-12-15 12:56:00|4343.05|4343.05|4343.02|4343.02|4343.05|4343.05|4342.9|4342.9|0
1639572970000|2021-12-15 12:56:10|4342.92|4342.92|4343.15|4343.15|4343.15|4343.15|4342.84|4342.84|0
1639572980000|2021-12-15 12:56:20|4342.99|4342.99|4342.99|4342.99|4343.15|4343.15|4342.99|4342.99|0
1639573010000|2021-12-15 12:56:50|4343.17|4343.17|4343.17|4343.17|4343.17|4343.17|4343.17|4343.17|0
1639573050000|2021-12-15 12:57:30|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|0
1639573060000|2021-12-15 12:57:40|4343.17|4343.17|4343.48|4343.48|4343.48|4343.48|4343.17|4343.17|0
1639573070000|2021-12-15 12:57:50|4343.79|4343.79|4343.73|4343.73|4343.79|4343.79|4343.73|4343.73|0
1639573080000|2021-12-15 12:58:00|4343.57|4343.57|4343.82|4343.82|4343.82|4343.82|4343.57|4343.57|0
1639573090000|2021-12-15 12:58:10|4343.77|4343.77|4343.78|4343.78|4343.78|4343.78|4343.42|4343.42|0
1639573100000|2021-12-15 12:58:20|4343.8|4343.8|4343.03|4343.03|4343.8|4343.8|4342.97|4342.97|0
1639573110000|2021-12-15 12:58:30|4343.34|4343.34|4343.25|4343.25|4343.34|4343.34|4343.25|4343.25|0
1639573150000|2021-12-15 12:59:10|4343.19|4343.19|4343.13|4343.13|4343.19|4343.19|4343.13|4343.13|0
1639573160000|2021-12-15 12:59:20|4343.25|4343.25|4343.19|4343.19|4343.25|4343.25|4343.19|4343.19|0
1639573170000|2021-12-15 12:59:30|4343.5|4343.5|4343.81|4343.81|4343.81|4343.81|4343.5|4343.5|0
1639573190000|2021-12-15 12:59:50|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|0
1639573200000|2021-12-15 13:00:00|4343.44|4343.44|4342.94|4342.94|4343.44|4343.44|4342.83|4342.83|0
1639573210000|2021-12-15 13:00:10|4343.07|4343.07|4343.12|4343.12|4343.38|4343.38|4343|4343|0
1639573230000|2021-12-15 13:00:30|4342.8|4342.8|4342.8|4342.8|4342.8|4342.8|4342.8|4342.8|0
1639573260000|2021-12-15 13:01:00|4342.49|4342.49|4343.74|4343.74|4343.74|4343.74|4342.49|4342.49|0
1639573270000|2021-12-15 13:01:10|4343.42|4343.42|4343.42|4343.42|4343.42|4343.42|4343.11|4343.11|0
1639573280000|2021-12-15 13:01:20|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|0
1639573290000|2021-12-15 13:01:30|4343.42|4343.42|4343.42|4343.42|4343.42|4343.42|4343.42|4343.42|0
1639573300000|2021-12-15 13:01:40|4343.58|4343.58|4343.58|4343.58|4343.58|4343.58|4343.58|4343.58|0
1639573320000|2021-12-15 13:02:00|4343.42|4343.42|4343.42|4343.42|4343.42|4343.42|4343.42|4343.42|0
1639573330000|2021-12-15 13:02:10|4343.33|4343.33|4343.33|4343.33|4343.33|4343.33|4343.33|4343.33|0
1639573360000|2021-12-15 13:02:40|4343.02|4343.02|4343.02|4343.02|4343.02|4343.02|4343.02|4343.02|0
1639573370000|2021-12-15 13:02:50|4342.9|4342.9|4342.9|4342.9|4342.9|4342.9|4342.9|4342.9|0
1639573400000|2021-12-15 13:03:20|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|0
1639573420000|2021-12-15 13:03:40|4342.97|4342.97|4342.82|4342.82|4342.97|4342.97|4342.82|4342.82|0
1639573430000|2021-12-15 13:03:50|4342.51|4342.51|4342.91|4342.91|4342.91|4342.91|4342.51|4342.51|0
1639573440000|2021-12-15 13:04:00|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|0
1639573480000|2021-12-15 13:04:40|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|0
1639573490000|2021-12-15 13:04:50|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|0
1639573500000|2021-12-15 13:05:00|4343.59|4343.59|4343.28|4343.28|4343.59|4343.59|4343.28|4343.28|0
1639573510000|2021-12-15 13:05:10|4343.3|4343.3|4343.62|4343.62|4343.62|4343.62|4343.3|4343.3|0
1639573540000|2021-12-15 13:05:40|4343.93|4343.93|4344.25|4344.25|4344.25|4344.25|4343.93|4343.93|0
1639573560000|2021-12-15 13:06:00|4344.26|4344.26|4344.26|4344.26|4344.26|4344.26|4344.26|4344.26|0
1639573570000|2021-12-15 13:06:10|4344.35|4344.35|4344.5|4344.5|4344.5|4344.5|4344.35|4344.35|0
1639573620000|2021-12-15 13:07:00|4344.59|4344.59|4344.31|4344.31|4344.59|4344.59|4344.13|4344.13|0
1639573630000|2021-12-15 13:07:10|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|0
1639573650000|2021-12-15 13:07:30|4344.31|4344.31|4344.31|4344.31|4344.31|4344.31|4344.31|4344.31|0
1639573660000|2021-12-15 13:07:40|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|0
1639573670000|2021-12-15 13:07:50|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|0
1639573710000|2021-12-15 13:08:30|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|0
1639573730000|2021-12-15 13:08:50|4344.12|4344.12|4344.03|4344.03|4344.12|4344.12|4344.03|4344.03|0
1639573740000|2021-12-15 13:09:00|4343.84|4343.84|4343.84|4343.84|4343.84|4343.84|4343.84|4343.84|0
1639573770000|2021-12-15 13:09:30|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|0
1639573780000|2021-12-15 13:09:40|4343.13|4343.13|4342.98|4342.98|4343.13|4343.13|4342.98|4342.98|0
1639573830000|2021-12-15 13:10:30|4342.67|4342.67|4343.29|4343.29|4343.29|4343.29|4342.67|4342.67|0
1639573850000|2021-12-15 13:10:50|4343.22|4343.22|4343.2|4343.2|4343.22|4343.22|4343.2|4343.2|0
1639573860000|2021-12-15 13:11:00|4343.14|4343.14|4343.45|4343.45|4343.45|4343.45|4343.14|4343.14|0
1639573880000|2021-12-15 13:11:20|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|0
1639573900000|2021-12-15 13:11:40|4343.56|4343.56|4343.56|4343.56|4343.56|4343.56|4343.56|4343.56|0
1639573910000|2021-12-15 13:11:50|4343.72|4343.72|4343.71|4343.71|4344.02|4344.02|4343.71|4343.71|0
1639573950000|2021-12-15 13:12:30|4343.84|4343.84|4343.84|4343.84|4343.84|4343.84|4343.84|4343.84|0
1639573960000|2021-12-15 13:12:40|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|0
1639573980000|2021-12-15 13:13:00|4343.84|4343.84|4343.53|4343.53|4344.16|4344.16|4343.53|4343.53|0
1639574000000|2021-12-15 13:13:20|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|0
1639574010000|2021-12-15 13:13:30|4343.23|4343.23|4342.92|4342.92|4343.23|4343.23|4342.92|4342.92|0
1639574030000|2021-12-15 13:13:50|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|0
1639574070000|2021-12-15 13:14:30|4343.14|4343.14|4343.45|4343.45|4343.45|4343.45|4343.14|4343.14|0
1639574080000|2021-12-15 13:14:40|4343.14|4343.14|4343.57|4343.57|4343.57|4343.57|4343.14|4343.14|0
1639574100000|2021-12-15 13:15:00|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|0
1639574120000|2021-12-15 13:15:20|4343.16|4343.16|4342.97|4342.97|4343.34|4343.34|4342.97|4342.97|0
1639574130000|2021-12-15 13:15:30|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|0
1639574140000|2021-12-15 13:15:40|4342.9|4342.9|4342.59|4342.59|4342.9|4342.9|4342.59|4342.59|0
1639574180000|2021-12-15 13:16:20|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|0
1639574190000|2021-12-15 13:16:30|4342.39|4342.39|4342.39|4342.39|4342.39|4342.39|4342.39|4342.39|0
1639574200000|2021-12-15 13:16:40|4342.07|4342.07|4341.76|4341.76|4342.07|4342.07|4341.76|4341.76|0
1639574210000|2021-12-15 13:16:50|4342.07|4342.07|4341.98|4341.98|4342.07|4342.07|4341.98|4341.98|0
1639574220000|2021-12-15 13:17:00|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|0
1639574230000|2021-12-15 13:17:10|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|0
1639574240000|2021-12-15 13:17:20|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|0
1639574260000|2021-12-15 13:17:40|4341.14|4341.14|4342.12|4342.12|4342.12|4342.12|4341.14|4341.14|0
1639574280000|2021-12-15 13:18:00|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|0
1639574300000|2021-12-15 13:18:20|4342.12|4342.12|4342.12|4342.12|4342.12|4342.12|4342.12|4342.12|0
1639574320000|2021-12-15 13:18:40|4342.06|4342.06|4341.42|4341.42|4342.06|4342.06|4341.42|4341.42|0
1639574330000|2021-12-15 13:18:50|4341.57|4341.57|4341.88|4341.88|4341.88|4341.88|4341.57|4341.57|0
1639574340000|2021-12-15 13:19:00|4342.51|4342.51|4342.41|4342.41|4342.51|4342.51|4342.41|4342.41|0
1639574360000|2021-12-15 13:19:20|4342.36|4342.36|4342.3|4342.3|4342.36|4342.36|4342.3|4342.3|0
1639574370000|2021-12-15 13:19:30|4342.6|4342.6|4342.6|4342.6|4342.6|4342.6|4342.6|4342.6|0
1639574400000|2021-12-15 13:20:00|4342.16|4342.16|4342.8|4342.8|4342.8|4342.8|4342.16|4342.16|0
1639574440000|2021-12-15 13:20:40|4342.76|4342.76|4342.76|4342.76|4342.76|4342.76|4342.76|4342.76|0
1639574450000|2021-12-15 13:20:50|4342.92|4342.92|4343.69|4343.69|4343.69|4343.69|4342.92|4342.92|0
1639574480000|2021-12-15 13:21:20|4343.07|4343.07|4343.07|4343.07|4343.07|4343.07|4343.07|4343.07|0
1639574490000|2021-12-15 13:21:30|4343.38|4343.38|4343.36|4343.36|4343.38|4343.38|4343.33|4343.33|0
1639574510000|2021-12-15 13:21:50|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|0
1639574520000|2021-12-15 13:22:00|4342.89|4342.89|4342.89|4342.89|4342.89|4342.89|4342.89|4342.89|0
1639574560000|2021-12-15 13:22:40|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|0
1639574570000|2021-12-15 13:22:50|4343.26|4343.26|4343.53|4343.53|4343.58|4343.58|4343.26|4343.26|0
1639574580000|2021-12-15 13:23:00|4343.5|4343.5|4343.68|4343.68|4343.68|4343.68|4343.5|4343.5|0
1639574590000|2021-12-15 13:23:10|4343.77|4343.77|4343.46|4343.46|4343.77|4343.77|4343.46|4343.46|0
1639574600000|2021-12-15 13:23:20|4343.37|4343.37|4343.68|4343.68|4343.68|4343.68|4343.37|4343.37|0
1639574640000|2021-12-15 13:24:00|4343.59|4343.59|4343.84|4343.84|4343.84|4343.84|4343.47|4343.47|0
1639574660000|2021-12-15 13:24:20|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|0
1639574680000|2021-12-15 13:24:40|4343.81|4343.81|4343.9|4343.9|4343.9|4343.9|4343.81|4343.81|0
1639574690000|2021-12-15 13:24:50|4343.27|4343.27|4343.27|4343.27|4343.27|4343.27|4343.27|4343.27|0
1639574700000|2021-12-15 13:25:00|4342.96|4342.96|4343.68|4343.68|4343.68|4343.68|4342.96|4342.96|0
1639574710000|2021-12-15 13:25:10|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|0
1639574730000|2021-12-15 13:25:30|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|0
1639574760000|2021-12-15 13:26:00|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|0
1639574780000|2021-12-15 13:26:20|4343.52|4343.52|4343.37|4343.37|4343.52|4343.52|4343.37|4343.37|0
1639574790000|2021-12-15 13:26:30|4343.46|4343.46|4343.55|4343.55|4343.55|4343.55|4343.46|4343.46|0
1639574800000|2021-12-15 13:26:40|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|0
1639574820000|2021-12-15 13:27:00|4343.65|4343.65|4343.5|4343.5|4343.65|4343.65|4343.5|4343.5|0
1639574850000|2021-12-15 13:27:30|4343.81|4343.81|4343.81|4343.81|4343.81|4343.81|4343.81|4343.81|0
1639574860000|2021-12-15 13:27:40|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|0
1639574870000|2021-12-15 13:27:50|4343.41|4343.41|4343.1|4343.1|4343.41|4343.41|4343.1|4343.1|0
1639574880000|2021-12-15 13:28:00|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|0
1639574890000|2021-12-15 13:28:10|4342.48|4342.48|4342.48|4342.48|4342.48|4342.48|4342.48|4342.48|0
1639574900000|2021-12-15 13:28:20|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|0
1639574910000|2021-12-15 13:28:30|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|0
1639574920000|2021-12-15 13:28:40|4342.85|4342.85|4342.85|4342.85|4342.85|4342.85|4342.85|4342.85|0
1639574930000|2021-12-15 13:28:50|4342.54|4342.54|4342.39|4342.39|4342.54|4342.54|4342.39|4342.39|0
1639574940000|2021-12-15 13:29:00|4342.27|4342.27|4342.33|4342.33|4342.33|4342.33|4342.21|4342.21|0
1639574950000|2021-12-15 13:29:10|4342.64|4342.64|4342.55|4342.55|4342.64|4342.64|4342.55|4342.55|0
1639574970000|2021-12-15 13:29:30|4342.23|4342.23|4342.23|4342.23|4342.23|4342.23|4342.23|4342.23|0
1639574980000|2021-12-15 13:29:40|4342.39|4342.39|4342.39|4342.39|4342.39|4342.39|4342.39|4342.39|0
1639574990000|2021-12-15 13:29:50|4342.33|4342.33|4341.39|4341.39|4342.33|4342.33|4341.39|4341.39|0
1639575000000|2021-12-15 13:30:00|4341.7|4341.7|4341.45|4341.45|4341.7|4341.7|4341.39|4341.39|0
1639575020000|2021-12-15 13:30:20|4342.39|4342.39|4342.36|4342.36|4342.54|4342.54|4342.36|4342.36|0
1639575040000|2021-12-15 13:30:40|4342.32|4342.32|4342.32|4342.32|4342.32|4342.32|4341.7|4341.7|0
1639575050000|2021-12-15 13:30:50|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|0
1639575060000|2021-12-15 13:31:00|4342.05|4342.05|4342.68|4342.68|4342.68|4342.68|4342.05|4342.05|0
1639575070000|2021-12-15 13:31:10|4342.98|4342.98|4342.98|4342.98|4342.98|4342.98|4342.98|4342.98|0
1639575080000|2021-12-15 13:31:20|4342.67|4342.67|4342.52|4342.52|4342.67|4342.67|4342.52|4342.52|0
1639575100000|2021-12-15 13:31:40|4341.89|4341.89|4341.74|4341.74|4341.89|4341.89|4341.69|4341.69|0
1639575110000|2021-12-15 13:31:50|4341.71|4341.71|4341.4|4341.4|4341.71|4341.71|4341.4|4341.4|0
1639575120000|2021-12-15 13:32:00|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|0
1639575130000|2021-12-15 13:32:10|4341.53|4341.53|4341.84|4341.84|4341.84|4341.84|4341.53|4341.53|0
1639575140000|2021-12-15 13:32:20|4341.78|4341.78|4341.56|4341.56|4341.78|4341.78|4341.41|4341.41|0
1639575150000|2021-12-15 13:32:30|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|0
1639575160000|2021-12-15 13:32:40|4341.4|4341.4|4341.4|4341.4|4341.4|4341.4|4341.4|4341.4|0
1639575170000|2021-12-15 13:32:50|4341.71|4341.71|4342.18|4342.18|4342.18|4342.18|4341.71|4341.71|0
1639575190000|2021-12-15 13:33:10|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|0
1639575200000|2021-12-15 13:33:20|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|0
1639575210000|2021-12-15 13:33:30|4342.71|4342.71|4342.88|4342.88|4342.96|4342.96|4342.71|4342.71|0
1639575220000|2021-12-15 13:33:40|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|4342.29|4342.29|0
1639575230000|2021-12-15 13:33:50|4342.86|4342.86|4342.45|4342.45|4342.86|4342.86|4342.37|4342.37|0
1639575240000|2021-12-15 13:34:00|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|0
1639575250000|2021-12-15 13:34:10|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|0
1639575260000|2021-12-15 13:34:20|4342.95|4342.95|4342.95|4342.95|4342.95|4342.95|4342.95|4342.95|0
1639575270000|2021-12-15 13:34:30|4342.96|4342.96|4343.05|4343.05|4343.05|4343.05|4342.96|4342.96|0
1639575280000|2021-12-15 13:34:40|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|0
1639575290000|2021-12-15 13:34:50|4343.18|4343.18|4343.18|4343.18|4343.18|4343.18|4343.18|4343.18|0
1639575300000|2021-12-15 13:35:00|4343|4343|4342.55|4342.55|4343|4343|4342.55|4342.55|0
1639575310000|2021-12-15 13:35:10|4342.46|4342.46|4342.2|4342.2|4342.46|4342.46|4342.15|4342.15|0
1639575330000|2021-12-15 13:35:30|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|0
1639575340000|2021-12-15 13:35:40|4342.6|4342.6|4342.44|4342.44|4342.75|4342.75|4342.44|4342.44|0
1639575350000|2021-12-15 13:35:50|4342.75|4342.75|4341.82|4341.82|4342.75|4342.75|4341.82|4341.82|0
1639575360000|2021-12-15 13:36:00|4341.64|4341.64|4341.38|4341.38|4341.64|4341.64|4341.38|4341.38|0
1639575370000|2021-12-15 13:36:10|4341.4|4341.4|4341.72|4341.72|4341.72|4341.72|4341.4|4341.4|0
1639575380000|2021-12-15 13:36:20|4341.66|4341.66|4342.12|4342.12|4342.12|4342.12|4341.66|4341.66|0
1639575390000|2021-12-15 13:36:30|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|0
1639575400000|2021-12-15 13:36:40|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|0
1639575410000|2021-12-15 13:36:50|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|0
1639575420000|2021-12-15 13:37:00|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|4341.66|0
1639575430000|2021-12-15 13:37:10|4341.58|4341.58|4341.58|4341.58|4341.58|4341.58|4341.58|4341.58|0
1639575440000|2021-12-15 13:37:20|4341.73|4341.73|4341.72|4341.72|4341.73|4341.73|4341.72|4341.72|0
1639575450000|2021-12-15 13:37:30|4342.03|4342.03|4342.18|4342.18|4342.18|4342.18|4342.03|4342.03|0
1639575460000|2021-12-15 13:37:40|4341.87|4341.87|4341.83|4341.83|4341.87|4341.87|4341.77|4341.77|0
1639575470000|2021-12-15 13:37:50|4341.95|4341.95|4341.95|4341.95|4341.95|4341.95|4341.95|4341.95|0
1639575490000|2021-12-15 13:38:10|4342.01|4342.01|4341.64|4341.64|4342.01|4342.01|4341.64|4341.64|0
1639575530000|2021-12-15 13:38:50|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|0
1639575540000|2021-12-15 13:39:00|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|0
1639575550000|2021-12-15 13:39:10|4341.69|4341.69|4342|4342|4342|4342|4341.69|4341.69|0
1639575580000|2021-12-15 13:39:40|4341.91|4341.91|4341.91|4341.91|4341.91|4341.91|4341.91|4341.91|0
1639575590000|2021-12-15 13:39:50|4341.97|4341.97|4341.34|4341.34|4341.97|4341.97|4341.34|4341.34|0
1639575600000|2021-12-15 13:40:00|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|0
1639575610000|2021-12-15 13:40:10|4341.65|4341.65|4341.97|4341.97|4341.97|4341.97|4341.65|4341.65|0
1639575620000|2021-12-15 13:40:20|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|0
1639575630000|2021-12-15 13:40:30|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|0
1639575640000|2021-12-15 13:40:40|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|0
1639575650000|2021-12-15 13:40:50|4341.47|4341.47|4341.47|4341.47|4341.47|4341.47|4341.47|4341.47|0
1639575660000|2021-12-15 13:41:00|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|0
1639575670000|2021-12-15 13:41:10|4341.47|4341.47|4341.12|4341.12|4341.47|4341.47|4340.55|4340.55|0
1639575680000|2021-12-15 13:41:20|4341.06|4341.06|4339.87|4339.87|4341.12|4341.12|4339.87|4339.87|0
1639575690000|2021-12-15 13:41:30|4339.56|4339.56|4339.38|4339.38|4339.56|4339.56|4339.38|4339.38|0
1639575700000|2021-12-15 13:41:40|4339.44|4339.44|4339.57|4339.57|4339.57|4339.57|4339.44|4339.44|0
1639575710000|2021-12-15 13:41:50|4339.63|4339.63|4339.57|4339.57|4339.63|4339.63|4339.57|4339.57|0
1639575720000|2021-12-15 13:42:00|4339.89|4339.89|4340.6|4340.6|4340.6|4340.6|4339.89|4339.89|0
1639575780000|2021-12-15 13:43:00|4340.61|4340.61|4340.61|4340.61|4340.61|4340.61|4340.61|4340.61|0
1639575800000|2021-12-15 13:43:20|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|0
1639575820000|2021-12-15 13:43:40|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|0
1639575830000|2021-12-15 13:43:50|4340.52|4340.52|4340.21|4340.21|4340.52|4340.52|4340.21|4340.21|0
1639575840000|2021-12-15 13:44:00|4339.89|4339.89|4339.58|4339.58|4339.89|4339.89|4339.27|4339.27|0
1639575860000|2021-12-15 13:44:20|4339.64|4339.64|4339.83|4339.83|4339.92|4339.92|4339.64|4339.64|0
1639575870000|2021-12-15 13:44:30|4339.67|4339.67|4339.37|4339.37|4339.67|4339.67|4339.37|4339.37|0
1639575890000|2021-12-15 13:44:50|4338.91|4338.91|4339.21|4339.21|4339.21|4339.21|4338.91|4338.91|0
1639575900000|2021-12-15 13:45:00|4338.91|4338.91|4338.28|4338.28|4338.91|4338.91|4338.28|4338.28|0
1639575910000|2021-12-15 13:45:10|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|0
1639575920000|2021-12-15 13:45:20|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|0
1639575930000|2021-12-15 13:45:30|4338.94|4338.94|4339.09|4339.09|4339.09|4339.09|4338.94|4338.94|0
1639575940000|2021-12-15 13:45:40|4339.72|4339.72|4339.66|4339.66|4339.72|4339.72|4339.66|4339.66|0
1639575950000|2021-12-15 13:45:50|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|0
1639575980000|2021-12-15 13:46:20|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|0
1639575990000|2021-12-15 13:46:30|4339.33|4339.33|4339.33|4339.33|4339.33|4339.33|4339.33|4339.33|0
1639576000000|2021-12-15 13:46:40|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|0
1639576020000|2021-12-15 13:47:00|4338.71|4338.71|4338.61|4338.61|4338.71|4338.71|4338.61|4338.61|0
1639576030000|2021-12-15 13:47:10|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|0
1639576040000|2021-12-15 13:47:20|4338.7|4338.7|4338.7|4338.7|4338.7|4338.7|4338.7|4338.7|0
1639576050000|2021-12-15 13:47:30|4339.01|4339.01|4339.63|4339.63|4339.63|4339.63|4339.01|4339.01|0
1639576070000|2021-12-15 13:47:50|4339.54|4339.54|4339.47|4339.47|4339.56|4339.56|4339.47|4339.47|0
1639576080000|2021-12-15 13:48:00|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|0
1639576090000|2021-12-15 13:48:10|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|0
1639576100000|2021-12-15 13:48:20|4339.96|4339.96|4340.02|4340.02|4340.02|4340.02|4339.96|4339.96|0
1639576110000|2021-12-15 13:48:30|4339.96|4339.96|4339.98|4339.98|4339.98|4339.98|4339.96|4339.96|0
1639576130000|2021-12-15 13:48:50|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|0
1639576140000|2021-12-15 13:49:00|4339.92|4339.92|4340.86|4340.86|4340.86|4340.86|4339.61|4339.61|0
1639576200000|2021-12-15 13:50:00|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|0
1639576210000|2021-12-15 13:50:10|4340.29|4340.29|4341.23|4341.23|4341.23|4341.23|4340.29|4340.29|0
1639576220000|2021-12-15 13:50:20|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|0
1639576230000|2021-12-15 13:50:30|4341.34|4341.34|4341.34|4341.34|4341.34|4341.34|4341.34|4341.34|0
1639576240000|2021-12-15 13:50:40|4341.28|4341.28|4341.28|4341.28|4341.28|4341.28|4341.28|4341.28|0
1639576260000|2021-12-15 13:51:00|4341.34|4341.34|4341.34|4341.34|4341.34|4341.34|4341.34|4341.34|0
1639576280000|2021-12-15 13:51:20|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|0
1639576310000|2021-12-15 13:51:50|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|0
1639576330000|2021-12-15 13:52:10|4340.87|4340.87|4341.18|4341.18|4341.18|4341.18|4340.87|4340.87|0
1639576360000|2021-12-15 13:52:40|4341|4341|4340.28|4340.28|4341|4341|4340.28|4340.28|0
1639576370000|2021-12-15 13:52:50|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|0
1639576380000|2021-12-15 13:53:00|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|0
1639576390000|2021-12-15 13:53:10|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|4339.77|4339.77|0
1639576410000|2021-12-15 13:53:30|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|0
1639576420000|2021-12-15 13:53:40|4339.96|4339.96|4340.27|4340.27|4340.27|4340.27|4339.96|4339.96|0
1639576450000|2021-12-15 13:54:10|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|0
1639576460000|2021-12-15 13:54:20|4340.59|4340.59|4340.44|4340.44|4340.59|4340.59|4340.44|4340.44|0
1639576470000|2021-12-15 13:54:30|4340.2|4340.2|4339.92|4339.92|4340.2|4340.2|4339.92|4339.92|0
1639576480000|2021-12-15 13:54:40|4339.61|4339.61|4339.3|4339.3|4339.61|4339.61|4339.3|4339.3|0
1639576520000|2021-12-15 13:55:20|4339.92|4339.92|4339.92|4339.92|4339.92|4339.92|4339.61|4339.61|0
1639576530000|2021-12-15 13:55:30|4340.02|4340.02|4340.02|4340.02|4340.02|4340.02|4340.02|4340.02|0
1639576540000|2021-12-15 13:55:40|4339.86|4339.86|4340.02|4340.02|4340.02|4340.02|4339.86|4339.86|0
1639576560000|2021-12-15 13:56:00|4340.04|4340.04|4339.86|4339.86|4340.04|4340.04|4339.86|4339.86|0
1639576580000|2021-12-15 13:56:20|4339.91|4339.91|4340|4340|4340|4340|4339.91|4339.91|0
1639576590000|2021-12-15 13:56:30|4340.15|4340.15|4340.18|4340.18|4340.18|4340.18|4340|4340|0
1639576610000|2021-12-15 13:56:50|4340.03|4340.03|4340.03|4340.03|4340.03|4340.03|4340.03|4340.03|0
1639576620000|2021-12-15 13:57:00|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|0
1639576630000|2021-12-15 13:57:10|4339.26|4339.26|4338.33|4338.33|4339.26|4339.26|4338.02|4338.02|0
1639576640000|2021-12-15 13:57:20|4338.01|4338.01|4337.98|4337.98|4338.27|4338.27|4337.95|4337.95|0
1639576650000|2021-12-15 13:57:30|4338|4338|4336.73|4336.73|4338|4338|4336.73|4336.73|0
1639576660000|2021-12-15 13:57:40|4336.42|4336.42|4334.78|4334.78|4336.42|4336.42|4334.78|4334.78|0
1639576670000|2021-12-15 13:57:50|4334.76|4334.76|4334.91|4334.91|4334.91|4334.91|4334.76|4334.76|0
1639576680000|2021-12-15 13:58:00|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|0
1639576690000|2021-12-15 13:58:10|4335.07|4335.07|4335.07|4335.07|4335.07|4335.07|4335.07|4335.07|0
1639576710000|2021-12-15 13:58:30|4335.25|4335.25|4334.97|4334.97|4335.25|4335.25|4334.97|4334.97|0
1639576730000|2021-12-15 13:58:50|4335.75|4335.75|4335.44|4335.44|4335.75|4335.75|4335.44|4335.44|0
1639576740000|2021-12-15 13:59:00|4335.75|4335.75|4336.22|4336.22|4336.22|4336.22|4335.75|4335.75|0
1639576750000|2021-12-15 13:59:10|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|0
1639576760000|2021-12-15 13:59:20|4336.18|4336.18|4336.18|4336.18|4336.18|4336.18|4336.18|4336.18|0
1639576800000|2021-12-15 14:00:00|4336.49|4336.49|4336.34|4336.34|4336.49|4336.49|4336.03|4336.03|0
1639576810000|2021-12-15 14:00:10|4336.46|4336.46|4336.63|4336.63|4336.63|4336.63|4336.46|4336.46|0
1639576820000|2021-12-15 14:00:20|4336.79|4336.79|4336.88|4336.88|4336.88|4336.88|4336.73|4336.73|0
1639576840000|2021-12-15 14:00:40|4336.97|4336.97|4337.19|4337.19|4337.28|4337.28|4336.97|4336.97|0
1639576850000|2021-12-15 14:00:50|4336.47|4336.47|4336.88|4336.88|4336.88|4336.88|4336.47|4336.47|0
1639576860000|2021-12-15 14:01:00|4336.57|4336.57|4336.57|4336.57|4336.57|4336.57|4336.25|4336.25|0
1639576880000|2021-12-15 14:01:20|4336.47|4336.47|4336.69|4336.69|4336.69|4336.69|4336.47|4336.47|0
1639576890000|2021-12-15 14:01:30|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|0
1639576910000|2021-12-15 14:01:50|4336.84|4336.84|4336.78|4336.78|4336.84|4336.84|4336.78|4336.78|0
1639576920000|2021-12-15 14:02:00|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|0
1639576930000|2021-12-15 14:02:10|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|0
1639576940000|2021-12-15 14:02:20|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|0
1639576950000|2021-12-15 14:02:30|4336.97|4336.97|4337.92|4337.92|4337.92|4337.92|4336.97|4336.97|0
1639576960000|2021-12-15 14:02:40|4337.98|4337.98|4337.24|4337.24|4337.98|4337.98|4337.24|4337.24|0
1639576970000|2021-12-15 14:02:50|4337.18|4337.18|4337.64|4337.64|4337.64|4337.64|4337.18|4337.18|0
1639576980000|2021-12-15 14:03:00|4337.45|4337.45|4336.95|4336.95|4337.55|4337.55|4336.95|4336.95|0
1639577010000|2021-12-15 14:03:30|4337.13|4337.13|4336.7|4336.7|4337.13|4337.13|4336.7|4336.7|0
1639577030000|2021-12-15 14:03:50|4336.88|4336.88|4337.23|4337.23|4337.23|4337.23|4336.88|4336.88|0
1639577040000|2021-12-15 14:04:00|4337.32|4337.32|4337.17|4337.17|4337.32|4337.32|4337.17|4337.17|0
1639577050000|2021-12-15 14:04:10|4337.08|4337.08|4336.77|4336.77|4337.08|4337.08|4336.77|4336.77|0
1639577080000|2021-12-15 14:04:40|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|0
1639577090000|2021-12-15 14:04:50|4336.42|4336.42|4336.11|4336.11|4336.42|4336.42|4336.11|4336.11|0
1639577100000|2021-12-15 14:05:00|4336.42|4336.42|4336.41|4336.41|4336.42|4336.42|4336.11|4336.11|0
1639577110000|2021-12-15 14:05:10|4336.1|4336.1|4336.41|4336.41|4336.41|4336.41|4336.1|4336.1|0
1639577120000|2021-12-15 14:05:20|4336.57|4336.57|4336.57|4336.57|4336.57|4336.57|4336.57|4336.57|0
1639577130000|2021-12-15 14:05:30|4336.25|4336.25|4336.3|4336.3|4336.3|4336.3|4336.25|4336.25|0
1639577140000|2021-12-15 14:05:40|4336.28|4336.28|4336.19|4336.19|4336.28|4336.28|4336.19|4336.19|0
1639577150000|2021-12-15 14:05:50|4335.87|4335.87|4334.48|4334.48|4335.87|4335.87|4334.48|4334.48|0
1639577160000|2021-12-15 14:06:00|4334.16|4334.16|4335.1|4335.1|4335.1|4335.1|4334.16|4334.16|0
1639577170000|2021-12-15 14:06:10|4335.14|4335.14|4335.5|4335.5|4335.5|4335.5|4335.14|4335.14|0
1639577180000|2021-12-15 14:06:20|4334.87|4334.87|4334.87|4334.87|4334.87|4334.87|4334.87|4334.87|0
1639577190000|2021-12-15 14:06:30|4334.99|4334.99|4334.87|4334.87|4334.99|4334.99|4334.87|4334.87|0
1639577210000|2021-12-15 14:06:50|4334.56|4334.56|4334.87|4334.87|4334.87|4334.87|4334.56|4334.56|0
1639577220000|2021-12-15 14:07:00|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|0
1639577230000|2021-12-15 14:07:10|4334.87|4334.87|4334.56|4334.56|4334.87|4334.87|4334.56|4334.56|0
1639577260000|2021-12-15 14:07:40|4334.48|4334.48|4334.56|4334.56|4334.56|4334.56|4334.48|4334.48|0
1639577280000|2021-12-15 14:08:00|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|0
1639577290000|2021-12-15 14:08:10|4334.15|4334.15|4334.15|4334.15|4334.15|4334.15|4334.15|4334.15|0
1639577320000|2021-12-15 14:08:40|4333.96|4333.96|4333.87|4333.87|4333.96|4333.96|4333.87|4333.87|0
1639577330000|2021-12-15 14:08:50|4333.55|4333.55|4333.55|4333.55|4333.55|4333.55|4333.55|4333.55|0
1639577340000|2021-12-15 14:09:00|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|0
1639577360000|2021-12-15 14:09:20|4333.12|4333.12|4333.5|4333.5|4333.5|4333.5|4333.12|4333.12|0
1639577380000|2021-12-15 14:09:40|4333.4|4333.4|4332.78|4332.78|4333.4|4333.4|4332.78|4332.78|0
1639577390000|2021-12-15 14:09:50|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|0
1639577400000|2021-12-15 14:10:00|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|0
1639577410000|2021-12-15 14:10:10|4332.91|4332.91|4332.6|4332.6|4332.91|4332.91|4332.6|4332.6|0
1639577440000|2021-12-15 14:10:40|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|0
1639577460000|2021-12-15 14:11:00|4332.04|4332.04|4331.73|4331.73|4332.04|4332.04|4331.73|4331.73|0
1639577470000|2021-12-15 14:11:10|4331.71|4331.71|4331.4|4331.4|4331.71|4331.71|4331.4|4331.4|0
1639577480000|2021-12-15 14:11:20|4331.25|4331.25|4331.19|4331.19|4331.25|4331.25|4331.19|4331.19|0
1639577490000|2021-12-15 14:11:30|4331.1|4331.1|4331.1|4331.1|4331.1|4331.1|4331.1|4331.1|0
1639577500000|2021-12-15 14:11:40|4331.73|4331.73|4330.48|4330.48|4331.73|4331.73|4330.48|4330.48|0
1639577510000|2021-12-15 14:11:50|4330.39|4330.39|4330.08|4330.08|4331.01|4331.01|4330.08|4330.08|0
1639577520000|2021-12-15 14:12:00|4329.89|4329.89|4329.89|4329.89|4329.95|4329.95|4329.89|4329.89|0
1639577540000|2021-12-15 14:12:20|4330.83|4330.83|4330.52|4330.52|4330.83|4330.83|4330.52|4330.52|0
1639577550000|2021-12-15 14:12:30|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|0
1639577560000|2021-12-15 14:12:40|4330.74|4330.74|4331.42|4331.42|4331.42|4331.42|4330.74|4330.74|0
1639577570000|2021-12-15 14:12:50|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|0
1639577580000|2021-12-15 14:13:00|4331.17|4331.17|4331.42|4331.42|4331.42|4331.42|4331.11|4331.11|0
1639577590000|2021-12-15 14:13:10|4331.38|4331.38|4331.34|4331.34|4331.38|4331.38|4331.34|4331.34|0
1639577600000|2021-12-15 14:13:20|4331.43|4331.43|4331.12|4331.12|4331.43|4331.43|4331.12|4331.12|0
1639577610000|2021-12-15 14:13:30|4331.74|4331.74|4331.74|4331.74|4331.74|4331.74|4331.74|4331.74|0
1639577630000|2021-12-15 14:13:50|4331.43|4331.43|4331.74|4331.74|4331.74|4331.74|4331.43|4331.43|0
1639577640000|2021-12-15 14:14:00|4332.05|4332.05|4332.52|4332.52|4332.52|4332.52|4332.05|4332.05|0
1639577680000|2021-12-15 14:14:40|4332.43|4332.43|4332.11|4332.11|4332.43|4332.43|4332.11|4332.11|0
1639577700000|2021-12-15 14:15:00|4331.8|4331.8|4331.34|4331.34|4331.8|4331.8|4331.34|4331.34|0
1639577710000|2021-12-15 14:15:10|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|0
1639577730000|2021-12-15 14:15:30|4330.41|4330.41|4330.21|4330.21|4330.41|4330.41|4330.21|4330.21|0
1639577740000|2021-12-15 14:15:40|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|0
1639577760000|2021-12-15 14:16:00|4329.75|4329.75|4329.43|4329.43|4329.75|4329.75|4329.43|4329.43|0
1639577770000|2021-12-15 14:16:10|4329.53|4329.53|4330|4330|4330|4330|4329.53|4329.53|0
1639577780000|2021-12-15 14:16:20|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|4329.95|0
1639577790000|2021-12-15 14:16:30|4330.26|4330.26|4330.45|4330.45|4330.56|4330.56|4330.26|4330.26|0
1639577810000|2021-12-15 14:16:50|4330.35|4330.35|4330.35|4330.35|4330.35|4330.35|4330.35|4330.35|0
1639577820000|2021-12-15 14:17:00|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|0
1639577840000|2021-12-15 14:17:20|4331.07|4331.07|4331.07|4331.07|4331.07|4331.07|4331.07|4331.07|0
1639577850000|2021-12-15 14:17:30|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|0
1639577870000|2021-12-15 14:17:50|4331.54|4331.54|4331.38|4331.38|4331.54|4331.54|4331.01|4331.01|0
1639577880000|2021-12-15 14:18:00|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|0
1639577890000|2021-12-15 14:18:10|4331.95|4331.95|4332.24|4332.24|4332.3|4332.3|4331.84|4331.84|0
1639577910000|2021-12-15 14:18:30|4332.36|4332.36|4332.48|4332.48|4332.48|4332.48|4332.36|4332.36|0
1639577940000|2021-12-15 14:19:00|4332.79|4332.79|4332.63|4332.63|4332.79|4332.79|4332.63|4332.63|0
1639577960000|2021-12-15 14:19:20|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|0
1639577980000|2021-12-15 14:19:40|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|0
1639578010000|2021-12-15 14:20:10|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|0
1639578020000|2021-12-15 14:20:20|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|0
1639578030000|2021-12-15 14:20:30|4332.64|4332.64|4332.64|4332.64|4332.64|4332.64|4332.64|4332.64|0
1639578040000|2021-12-15 14:20:40|4332.55|4332.55|4332.49|4332.49|4332.55|4332.55|4332.49|4332.49|0
1639578050000|2021-12-15 14:20:50|4332.64|4332.64|4333.81|4333.81|4333.81|4333.81|4332.64|4332.64|0
1639578060000|2021-12-15 14:21:00|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|0
1639578070000|2021-12-15 14:21:10|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|0
1639578090000|2021-12-15 14:21:30|4333.29|4333.29|4332.98|4332.98|4333.29|4333.29|4332.98|4332.98|0
1639578100000|2021-12-15 14:21:40|4332.96|4332.96|4333.27|4333.27|4333.27|4333.27|4332.96|4332.96|0
1639578110000|2021-12-15 14:21:50|4333.58|4333.58|4333.89|4333.89|4333.89|4333.89|4333.58|4333.58|0
1639578120000|2021-12-15 14:22:00|4333.88|4333.88|4333.88|4333.88|4333.88|4333.88|4333.88|4333.88|0
1639578150000|2021-12-15 14:22:30|4333.94|4333.94|4333.7|4333.7|4333.94|4333.94|4333.7|4333.7|0
1639578160000|2021-12-15 14:22:40|4333.59|4333.59|4333.59|4333.59|4333.59|4333.59|4333.59|4333.59|0
1639578170000|2021-12-15 14:22:50|4333.56|4333.56|4333.56|4333.56|4333.56|4333.56|4333.56|4333.56|0
1639578180000|2021-12-15 14:23:00|4333.65|4333.65|4333.49|4333.49|4333.65|4333.65|4333.49|4333.49|0
1639578190000|2021-12-15 14:23:10|4333.33|4333.33|4332.73|4332.73|4333.33|4333.33|4332.73|4332.73|0
1639578210000|2021-12-15 14:23:30|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|0
1639578220000|2021-12-15 14:23:40|4332.1|4332.1|4331.86|4331.86|4332.1|4332.1|4331.86|4331.86|0
1639578230000|2021-12-15 14:23:50|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|0
1639578240000|2021-12-15 14:24:00|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|0
1639578250000|2021-12-15 14:24:10|4331.32|4331.32|4331.26|4331.26|4331.32|4331.32|4331.26|4331.26|0
1639578260000|2021-12-15 14:24:20|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|0
1639578270000|2021-12-15 14:24:30|4331.2|4331.2|4331.2|4331.2|4331.2|4331.2|4331.2|4331.2|0
1639578280000|2021-12-15 14:24:40|4330.89|4330.89|4330.89|4330.89|4330.89|4330.89|4330.89|4330.89|0
1639578300000|2021-12-15 14:25:00|4331.52|4331.52|4331.43|4331.43|4331.61|4331.61|4331.43|4331.43|0
1639578320000|2021-12-15 14:25:20|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|0
1639578330000|2021-12-15 14:25:30|4331.08|4331.08|4331.17|4331.17|4331.17|4331.17|4331.08|4331.08|0
1639578350000|2021-12-15 14:25:50|4331.19|4331.19|4331.29|4331.29|4331.29|4331.29|4331.19|4331.19|0
1639578360000|2021-12-15 14:26:00|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|0
1639578370000|2021-12-15 14:26:10|4331|4331|4330.69|4330.69|4331|4331|4330.69|4330.69|0
1639578380000|2021-12-15 14:26:20|4330.37|4330.37|4330.26|4330.26|4330.37|4330.37|4330.26|4330.26|0
1639578390000|2021-12-15 14:26:30|4330.57|4330.57|4330.48|4330.48|4330.57|4330.57|4330.48|4330.48|0
1639578400000|2021-12-15 14:26:40|4330.45|4330.45|4330.48|4330.48|4330.48|4330.48|4330.45|4330.45|0
1639578420000|2021-12-15 14:27:00|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|0
1639578440000|2021-12-15 14:27:20|4330.26|4330.26|4330.18|4330.18|4330.26|4330.26|4330.18|4330.18|0
1639578460000|2021-12-15 14:27:40|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|0
1639578470000|2021-12-15 14:27:50|4330.18|4330.18|4330.18|4330.18|4330.18|4330.18|4330.18|4330.18|0
1639578480000|2021-12-15 14:28:00|4330.33|4330.33|4330.81|4330.81|4331.26|4331.26|4330.33|4330.33|0
1639578490000|2021-12-15 14:28:10|4331.12|4331.12|4331.58|4331.58|4331.58|4331.58|4331.12|4331.12|0
1639578500000|2021-12-15 14:28:20|4331.27|4331.27|4331.11|4331.11|4331.27|4331.27|4331.11|4331.11|0
1639578510000|2021-12-15 14:28:30|4330.82|4330.82|4330.73|4330.73|4330.82|4330.82|4330.73|4330.73|0
1639578530000|2021-12-15 14:28:50|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|0
1639578540000|2021-12-15 14:29:00|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|0
1639578550000|2021-12-15 14:29:10|4331.51|4331.51|4331.69|4331.69|4331.78|4331.78|4331.51|4331.51|0
1639578560000|2021-12-15 14:29:20|4331.84|4331.84|4332.38|4332.38|4332.47|4332.47|4331.84|4331.84|0
1639578580000|2021-12-15 14:29:40|4332.26|4332.26|4332.23|4332.23|4332.26|4332.26|4332.23|4332.23|0
1639578590000|2021-12-15 14:29:50|4332.26|4332.26|4332.88|4332.88|4332.88|4332.88|4332.26|4332.26|0
1639578600000|2021-12-15 14:30:00|4333.19|4333.19|4334.49|4334.49|4334.8|4334.8|4333.19|4333.19|0
1639578610000|2021-12-15 14:30:10|4334.34|4334.34|4335.01|4335.01|4335.32|4335.32|4334.34|4334.34|0
1639578620000|2021-12-15 14:30:20|4335.07|4335.07|4337.37|4337.37|4337.37|4337.37|4335.07|4335.07|0
1639578630000|2021-12-15 14:30:30|4337.22|4337.22|4337.04|4337.04|4337.53|4337.53|4337.04|4337.04|0
1639578640000|2021-12-15 14:30:40|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|4336.42|4336.42|0
1639578660000|2021-12-15 14:31:00|4336.64|4336.64|4337.19|4337.19|4337.19|4337.19|4336.64|4336.64|0
1639578670000|2021-12-15 14:31:10|4337.04|4337.04|4337.46|4337.46|4337.7|4337.7|4336.77|4336.77|0
1639578680000|2021-12-15 14:31:20|4337.4|4337.4|4335.52|4335.52|4337.4|4337.4|4335.52|4335.52|0
1639578690000|2021-12-15 14:31:30|4335.84|4335.84|4336.3|4336.3|4336.61|4336.61|4335.84|4335.84|0
1639578700000|2021-12-15 14:31:40|4335.99|4335.99|4334.94|4334.94|4335.99|4335.99|4334.94|4334.94|0
1639578710000|2021-12-15 14:31:50|4335.25|4335.25|4335.72|4335.72|4335.72|4335.72|4335.25|4335.25|0
1639578720000|2021-12-15 14:32:00|4335.41|4335.41|4337.07|4337.07|4337.23|4337.23|4335.29|4335.29|0
1639578730000|2021-12-15 14:32:10|4337.23|4337.23|4336.58|4336.58|4337.23|4337.23|4336.58|4336.58|0
1639578740000|2021-12-15 14:32:20|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|0
1639578750000|2021-12-15 14:32:30|4336.27|4336.27|4336.27|4336.27|4336.27|4336.27|4336.27|4336.27|0
1639578760000|2021-12-15 14:32:40|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|0
1639578770000|2021-12-15 14:32:50|4336.4|4336.4|4336.31|4336.31|4336.4|4336.4|4336.31|4336.31|0
1639578780000|2021-12-15 14:33:00|4336.4|4336.4|4335.84|4335.84|4336.4|4336.4|4335.84|4335.84|0
1639578790000|2021-12-15 14:33:10|4336.47|4336.47|4336.62|4336.62|4336.62|4336.62|4336.16|4336.16|0
1639578800000|2021-12-15 14:33:20|4336.31|4336.31|4335.84|4335.84|4336.31|4336.31|4335.84|4335.84|0
1639578810000|2021-12-15 14:33:30|4336.16|4336.16|4336.13|4336.13|4336.31|4336.31|4336.13|4336.13|0
1639578820000|2021-12-15 14:33:40|4336.23|4336.23|4335.91|4335.91|4336.23|4336.23|4335.91|4335.91|0
1639578830000|2021-12-15 14:33:50|4335.76|4335.76|4335.54|4335.54|4335.76|4335.76|4335.45|4335.45|0
1639578840000|2021-12-15 14:34:00|4335.85|4335.85|4335.84|4335.84|4336.26|4336.26|4335.8|4335.8|0
1639578850000|2021-12-15 14:34:10|4335.69|4335.69|4335.06|4335.06|4335.69|4335.69|4335.06|4335.06|0
1639578860000|2021-12-15 14:34:20|4335.02|4335.02|4334.24|4334.24|4335.02|4335.02|4334.24|4334.24|0
1639578870000|2021-12-15 14:34:30|4334.4|4334.4|4334.57|4334.57|4334.57|4334.57|4334.4|4334.4|0
1639578880000|2021-12-15 14:34:40|4334.33|4334.33|4334.33|4334.33|4334.33|4334.33|4334.33|4334.33|0
1639578900000|2021-12-15 14:35:00|4334.64|4334.64|4333.97|4333.97|4334.64|4334.64|4333.97|4333.97|0
1639578910000|2021-12-15 14:35:10|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|0
1639578920000|2021-12-15 14:35:20|4333.75|4333.75|4334.37|4334.37|4334.37|4334.37|4333.12|4333.12|0
1639578930000|2021-12-15 14:35:30|4334.67|4334.67|4334.68|4334.68|4334.95|4334.95|4334.55|4334.55|0
1639578940000|2021-12-15 14:35:40|4334.77|4334.77|4335.71|4335.71|4335.71|4335.71|4334.77|4334.77|0
1639578950000|2021-12-15 14:35:50|4335.83|4335.83|4334.58|4334.58|4335.83|4335.83|4334.58|4334.58|0
1639578960000|2021-12-15 14:36:00|4334.63|4334.63|4336.05|4336.05|4336.05|4336.05|4334.63|4334.63|0
1639578970000|2021-12-15 14:36:10|4335.74|4335.74|4335.58|4335.58|4335.74|4335.74|4335.58|4335.58|0
1639578980000|2021-12-15 14:36:20|4335.31|4335.31|4334.62|4334.62|4335.31|4335.31|4334.62|4334.62|0
1639578990000|2021-12-15 14:36:30|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|0
1639579000000|2021-12-15 14:36:40|4334.56|4334.56|4334.25|4334.25|4334.56|4334.56|4333.94|4333.94|0
1639579020000|2021-12-15 14:37:00|4333.94|4333.94|4334.13|4334.13|4334.25|4334.25|4333.94|4333.94|0
1639579030000|2021-12-15 14:37:10|4334.22|4334.22|4334.22|4334.22|4334.22|4334.22|4334.22|4334.22|0
1639579040000|2021-12-15 14:37:20|4334.13|4334.13|4334.13|4334.13|4334.13|4334.13|4334.13|4334.13|0
1639579050000|2021-12-15 14:37:30|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|0
1639579060000|2021-12-15 14:37:40|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|0
1639579070000|2021-12-15 14:37:50|4333.82|4333.82|4333.82|4333.82|4333.82|4333.82|4333.82|4333.82|0
1639579080000|2021-12-15 14:38:00|4333.91|4333.91|4334.32|4334.32|4334.5|4334.5|4333.91|4333.91|0
1639579090000|2021-12-15 14:38:10|4334.64|4334.64|4336.03|4336.03|4336.03|4336.03|4334.64|4334.64|0
1639579100000|2021-12-15 14:38:20|4336.18|4336.18|4337.06|4337.06|4337.06|4337.06|4336.18|4336.18|0
1639579110000|2021-12-15 14:38:30|4336.74|4336.74|4336.43|4336.43|4336.74|4336.74|4336.43|4336.43|0
1639579120000|2021-12-15 14:38:40|4336.74|4336.74|4336.43|4336.43|4336.74|4336.74|4336.43|4336.43|0
1639579130000|2021-12-15 14:38:50|4336.34|4336.34|4335.53|4335.53|4336.34|4336.34|4335.53|4335.53|0
1639579140000|2021-12-15 14:39:00|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|0
1639579150000|2021-12-15 14:39:10|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|0
1639579160000|2021-12-15 14:39:20|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|0
1639579180000|2021-12-15 14:39:40|4335.88|4335.88|4335.57|4335.57|4335.88|4335.88|4335.57|4335.57|0
1639579190000|2021-12-15 14:39:50|4335.26|4335.26|4335.62|4335.62|4335.62|4335.62|4335.26|4335.26|0
1639579200000|2021-12-15 14:40:00|4335.47|4335.47|4335|4335|4335.62|4335.62|4335|4335|0
1639579210000|2021-12-15 14:40:10|4335.31|4335.31|4335.8|4335.8|4335.94|4335.94|4335.31|4335.31|0
1639579220000|2021-12-15 14:40:20|4335.86|4335.86|4335.81|4335.81|4335.9|4335.9|4335.81|4335.81|0
1639579230000|2021-12-15 14:40:30|4336.12|4336.12|4335.81|4335.81|4336.12|4336.12|4335.81|4335.81|0
1639579240000|2021-12-15 14:40:40|4335.65|4335.65|4336.54|4336.54|4336.54|4336.54|4335.65|4335.65|0
1639579250000|2021-12-15 14:40:50|4336.48|4336.48|4336.01|4336.01|4336.64|4336.64|4336.01|4336.01|0
1639579260000|2021-12-15 14:41:00|4335.95|4335.95|4335.4|4335.4|4335.95|4335.95|4335.4|4335.4|0
1639579270000|2021-12-15 14:41:10|4335.55|4335.55|4334.24|4334.24|4335.55|4335.55|4334.24|4334.24|0
1639579280000|2021-12-15 14:41:20|4334.55|4334.55|4334.13|4334.13|4334.55|4334.55|4334.13|4334.13|0
1639579290000|2021-12-15 14:41:30|4334.17|4334.17|4332.66|4332.66|4334.17|4334.17|4332.66|4332.66|0
1639579300000|2021-12-15 14:41:40|4332.35|4332.35|4331.57|4331.57|4332.35|4332.35|4331.57|4331.57|0
1639579310000|2021-12-15 14:41:50|4332.19|4332.19|4332.23|4332.23|4332.23|4332.23|4331.57|4331.57|0
1639579320000|2021-12-15 14:42:00|4332.08|4332.08|4332.5|4332.5|4332.5|4332.5|4332.04|4332.04|0
1639579330000|2021-12-15 14:42:10|4332.41|4332.41|4332.86|4332.86|4332.86|4332.86|4332.07|4332.07|0
1639579340000|2021-12-15 14:42:20|4332.54|4332.54|4332.86|4332.86|4332.86|4332.86|4332.54|4332.54|0
1639579350000|2021-12-15 14:42:30|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|0
1639579360000|2021-12-15 14:42:40|4332.32|4332.32|4332.16|4332.16|4332.32|4332.32|4331.85|4331.85|0
1639579370000|2021-12-15 14:42:50|4332.79|4332.79|4332.94|4332.94|4332.94|4332.94|4332.79|4332.79|0
1639579380000|2021-12-15 14:43:00|4333.12|4333.12|4333.43|4333.43|4333.43|4333.43|4332.8|4332.8|0
1639579390000|2021-12-15 14:43:10|4333.74|4333.74|4333.82|4333.82|4333.82|4333.82|4333.73|4333.73|0
1639579400000|2021-12-15 14:43:20|4334.14|4334.14|4333.98|4333.98|4334.14|4334.14|4333.98|4333.98|0
1639579410000|2021-12-15 14:43:30|4333.67|4333.67|4334.06|4334.06|4334.06|4334.06|4333.67|4333.67|0
1639579420000|2021-12-15 14:43:40|4334.22|4334.22|4333.75|4333.75|4334.37|4334.37|4333.75|4333.75|0
1639579430000|2021-12-15 14:43:50|4333.13|4333.13|4333.33|4333.33|4333.6|4333.6|4333.13|4333.13|0
1639579440000|2021-12-15 14:44:00|4333.6|4333.6|4333.91|4333.91|4333.91|4333.91|4333.6|4333.6|0
1639579450000|2021-12-15 14:44:10|4333.75|4333.75|4333.45|4333.45|4333.75|4333.75|4333.45|4333.45|0
1639579460000|2021-12-15 14:44:20|4333.76|4333.76|4334.51|4334.51|4334.67|4334.67|4333.73|4333.73|0
1639579470000|2021-12-15 14:44:30|4334.2|4334.2|4334.2|4334.2|4334.2|4334.2|4334.2|4334.2|0
1639579480000|2021-12-15 14:44:40|4334.51|4334.51|4334.98|4334.98|4334.98|4334.98|4334.51|4334.51|0
1639579490000|2021-12-15 14:44:50|4335.13|4335.13|4334.47|4334.47|4335.25|4335.25|4334.47|4334.47|0
1639579500000|2021-12-15 14:45:00|4334.38|4334.38|4334.69|4334.69|4335.01|4335.01|4334.38|4334.38|0
1639579510000|2021-12-15 14:45:10|4334.39|4334.39|4333.89|4333.89|4334.39|4334.39|4333.89|4333.89|0
1639579520000|2021-12-15 14:45:20|4333.95|4333.95|4334.22|4334.22|4334.22|4334.22|4333.77|4333.77|0
1639579530000|2021-12-15 14:45:30|4334.31|4334.31|4334|4334|4334.31|4334.31|4334|4334|0
1639579540000|2021-12-15 14:45:40|4333.97|4333.97|4333.66|4333.66|4333.97|4333.97|4333.66|4333.66|0
1639579550000|2021-12-15 14:45:50|4333.68|4333.68|4333.68|4333.68|4333.68|4333.68|4333.68|4333.68|0
1639579560000|2021-12-15 14:46:00|4334.31|4334.31|4334.16|4334.16|4334.31|4334.31|4334.15|4334.15|0
1639579570000|2021-12-15 14:46:10|4333.85|4333.85|4333.61|4333.61|4333.85|4333.85|4333.3|4333.3|0
1639579580000|2021-12-15 14:46:20|4333.62|4333.62|4333.66|4333.66|4333.98|4333.98|4333.62|4333.62|0
1639579590000|2021-12-15 14:46:30|4333.35|4333.35|4333.2|4333.2|4333.35|4333.35|4333.2|4333.2|0
1639579600000|2021-12-15 14:46:40|4332.89|4332.89|4333.05|4333.05|4333.2|4333.2|4332.73|4332.73|0
1639579610000|2021-12-15 14:46:50|4333.2|4333.2|4333.2|4333.2|4333.35|4333.35|4333.2|4333.2|0
1639579620000|2021-12-15 14:47:00|4333.35|4333.35|4334.78|4334.78|4334.78|4334.78|4333.35|4333.35|0
1639579630000|2021-12-15 14:47:10|4334.69|4334.69|4334.06|4334.06|4334.69|4334.69|4334.06|4334.06|0
1639579640000|2021-12-15 14:47:20|4334.16|4334.16|4334.48|4334.48|4334.48|4334.48|4334.16|4334.16|0
1639579650000|2021-12-15 14:47:30|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|0
1639579660000|2021-12-15 14:47:40|4335.13|4335.13|4335.56|4335.56|4335.56|4335.56|4335.13|4335.13|0
1639579670000|2021-12-15 14:47:50|4335.87|4335.87|4336.02|4336.02|4336.02|4336.02|4335.87|4335.87|0
1639579680000|2021-12-15 14:48:00|4336.33|4336.33|4336.26|4336.26|4336.33|4336.33|4336.18|4336.18|0
1639579690000|2021-12-15 14:48:10|4336.24|4336.24|4336.85|4336.85|4336.85|4336.85|4336.05|4336.05|0
1639579700000|2021-12-15 14:48:20|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|0
1639579710000|2021-12-15 14:48:30|4336.99|4336.99|4337.39|4337.39|4337.39|4337.39|4336.99|4336.99|0
1639579720000|2021-12-15 14:48:40|4337.08|4337.08|4336.77|4336.77|4337.08|4337.08|4336.77|4336.77|0
1639579730000|2021-12-15 14:48:50|4336.61|4336.61|4336.77|4336.77|4337.08|4337.08|4336.61|4336.61|0
1639579740000|2021-12-15 14:49:00|4336.46|4336.46|4337.39|4337.39|4337.55|4337.55|4336.3|4336.3|0
1639579750000|2021-12-15 14:49:10|4337.37|4337.37|4337.52|4337.52|4337.52|4337.52|4337.37|4337.37|0
1639579760000|2021-12-15 14:49:20|4336.9|4336.9|4336.86|4336.86|4336.9|4336.9|4336.74|4336.74|0
1639579770000|2021-12-15 14:49:30|4336.98|4336.98|4337.29|4337.29|4337.29|4337.29|4336.98|4336.98|0
1639579780000|2021-12-15 14:49:40|4337.38|4337.38|4336.76|4336.76|4337.38|4337.38|4336.76|4336.76|0
1639579790000|2021-12-15 14:49:50|4336.45|4336.45|4336.54|4336.54|4336.54|4336.54|4336.45|4336.45|0
1639579800000|2021-12-15 14:50:00|4336.85|4336.85|4337.98|4337.98|4337.98|4337.98|4336.85|4336.85|0
1639579810000|2021-12-15 14:50:10|4338.04|4338.04|4338.19|4338.19|4338.19|4338.19|4338.04|4338.04|0
1639579820000|2021-12-15 14:50:20|4338.34|4338.34|4338.61|4338.61|4339.12|4339.12|4338.34|4338.34|0
1639579830000|2021-12-15 14:50:30|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.15|4338.15|0
1639579840000|2021-12-15 14:50:40|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|0
1639579850000|2021-12-15 14:50:50|4338.15|4338.15|4338.61|4338.61|4338.71|4338.71|4338.15|4338.15|0
1639579860000|2021-12-15 14:51:00|4338.3|4338.3|4339.12|4339.12|4339.14|4339.14|4338.21|4338.21|0
1639579880000|2021-12-15 14:51:20|4338.81|4338.81|4339.05|4339.05|4339.12|4339.12|4338.74|4338.74|0
1639579890000|2021-12-15 14:51:30|4339.2|4339.2|4339.26|4339.26|4339.26|4339.26|4339.2|4339.2|0
1639579900000|2021-12-15 14:51:40|4338.95|4338.95|4339.35|4339.35|4339.35|4339.35|4338.91|4338.91|0
1639579910000|2021-12-15 14:51:50|4339.66|4339.66|4339.8|4339.8|4339.8|4339.8|4339.66|4339.66|0
1639579920000|2021-12-15 14:52:00|4339.49|4339.49|4339.33|4339.33|4339.49|4339.49|4339.33|4339.33|0
1639579930000|2021-12-15 14:52:10|4339.18|4339.18|4337.93|4337.93|4339.18|4339.18|4337.93|4337.93|0
1639579940000|2021-12-15 14:52:20|4337.87|4337.87|4338.5|4338.5|4338.81|4338.81|4337.87|4337.87|0
1639579950000|2021-12-15 14:52:30|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|0
1639579970000|2021-12-15 14:52:50|4338.16|4338.16|4338.16|4338.16|4338.16|4338.16|4338.16|4338.16|0
1639579980000|2021-12-15 14:53:00|4338.78|4338.78|4338.47|4338.47|4338.78|4338.78|4338.47|4338.47|0
1639579990000|2021-12-15 14:53:10|4338.42|4338.42|4338.11|4338.11|4338.42|4338.42|4338.11|4338.11|0
1639580000000|2021-12-15 14:53:20|4338.09|4338.09|4338.09|4338.09|4338.09|4338.09|4338.09|4338.09|0
1639580010000|2021-12-15 14:53:30|4338.13|4338.13|4338.13|4338.13|4338.13|4338.13|4338.13|4338.13|0
1639580020000|2021-12-15 14:53:40|4338.44|4338.44|4337.97|4337.97|4338.69|4338.69|4337.97|4337.97|0
1639580030000|2021-12-15 14:53:50|4338.06|4338.06|4337.44|4337.44|4338.15|4338.15|4337.44|4337.44|0
1639580040000|2021-12-15 14:54:00|4337.54|4337.54|4336.96|4336.96|4337.58|4337.58|4336.95|4336.95|0
1639580050000|2021-12-15 14:54:10|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|0
1639580060000|2021-12-15 14:54:20|4336.46|4336.46|4336.46|4336.46|4336.55|4336.55|4336.46|4336.46|0
1639580070000|2021-12-15 14:54:30|4336.77|4336.77|4336.14|4336.14|4336.77|4336.77|4336.14|4336.14|0
1639580080000|2021-12-15 14:54:40|4335.83|4335.83|4335.21|4335.21|4335.83|4335.83|4335.21|4335.21|0
1639580090000|2021-12-15 14:54:50|4335.36|4335.36|4337.01|4337.01|4337.01|4337.01|4335.36|4335.36|0
1639580100000|2021-12-15 14:55:00|4337.17|4337.17|4336.23|4336.23|4337.17|4337.17|4336.23|4336.23|0
1639580110000|2021-12-15 14:55:10|4336.54|4336.54|4336.13|4336.13|4336.54|4336.54|4336.09|4336.09|0
1639580120000|2021-12-15 14:55:20|4336.44|4336.44|4336.13|4336.13|4336.44|4336.44|4336.13|4336.13|0
1639580130000|2021-12-15 14:55:30|4336.28|4336.28|4337.84|4337.84|4337.84|4337.84|4336.28|4336.28|0
1639580140000|2021-12-15 14:55:40|4338.15|4338.15|4338.3|4338.3|4338.3|4338.3|4338.15|4338.15|0
1639580150000|2021-12-15 14:55:50|4338.42|4338.42|4338.69|4338.69|4338.69|4338.69|4338.42|4338.42|0
1639580160000|2021-12-15 14:56:00|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|4337.76|4337.76|0
1639580170000|2021-12-15 14:56:10|4338.06|4338.06|4337.84|4337.84|4338.06|4338.06|4337.84|4337.84|0
1639580180000|2021-12-15 14:56:20|4338.15|4338.15|4337.86|4337.86|4338.46|4338.46|4337.84|4337.84|0
1639580190000|2021-12-15 14:56:30|4337.92|4337.92|4337.48|4337.48|4337.92|4337.92|4337.42|4337.42|0
1639580200000|2021-12-15 14:56:40|4337.17|4337.17|4336.7|4336.7|4337.33|4337.33|4336.7|4336.7|0
1639580210000|2021-12-15 14:56:50|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|0
1639580220000|2021-12-15 14:57:00|4336.51|4336.51|4337.23|4337.23|4337.54|4337.54|4336.51|4336.51|0
1639580230000|2021-12-15 14:57:10|4336.91|4336.91|4337.17|4337.17|4337.23|4337.23|4336.91|4336.91|0
1639580250000|2021-12-15 14:57:30|4337.48|4337.48|4337.17|4337.17|4337.48|4337.48|4337.17|4337.17|0
1639580260000|2021-12-15 14:57:40|4337.47|4337.47|4338.09|4338.09|4338.4|4338.4|4337.47|4337.47|0
1639580270000|2021-12-15 14:57:50|4338.4|4338.4|4338.09|4338.09|4338.4|4338.4|4338.09|4338.09|0
1639580280000|2021-12-15 14:58:00|4337.94|4337.94|4337.94|4337.94|4337.94|4337.94|4337.63|4337.63|0
1639580290000|2021-12-15 14:58:10|4337.78|4337.78|4336.85|4336.85|4337.78|4337.78|4336.85|4336.85|0
1639580300000|2021-12-15 14:58:20|4336.67|4336.67|4336.36|4336.36|4336.67|4336.67|4336.36|4336.36|0
1639580320000|2021-12-15 14:58:40|4336.05|4336.05|4336.05|4336.05|4336.05|4336.05|4336.05|4336.05|0
1639580330000|2021-12-15 14:58:50|4336.68|4336.68|4336.99|4336.99|4336.99|4336.99|4336.68|4336.68|0
1639580340000|2021-12-15 14:59:00|4337.01|4337.01|4336.86|4336.86|4337.01|4337.01|4336.86|4336.86|0
1639580350000|2021-12-15 14:59:10|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|0
1639580360000|2021-12-15 14:59:20|4336.4|4336.4|4335.61|4335.61|4336.55|4336.55|4335.61|4335.61|0
1639580370000|2021-12-15 14:59:30|4335.64|4335.64|4335.37|4335.37|4335.82|4335.82|4335.35|4335.35|0
1639580380000|2021-12-15 14:59:40|4335.69|4335.69|4335.53|4335.53|4335.69|4335.69|4335.37|4335.37|0
1639580390000|2021-12-15 14:59:50|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|0
1639580400000|2021-12-15 15:00:00|4336|4336|4335.93|4335.93|4336.15|4336.15|4335.93|4335.93|0
1639580410000|2021-12-15 15:00:10|4335.78|4335.78|4334.52|4334.52|4335.78|4335.78|4334.52|4334.52|0
1639580420000|2021-12-15 15:00:20|4335.15|4335.15|4335.15|4335.15|4335.15|4335.15|4335.15|4335.15|0
1639580430000|2021-12-15 15:00:30|4334.69|4334.69|4334.64|4334.64|4334.69|4334.69|4334.64|4334.64|0
1639580440000|2021-12-15 15:00:40|4333.39|4333.39|4333.7|4333.7|4333.7|4333.7|4333.39|4333.39|0
1639580450000|2021-12-15 15:00:50|4333.68|4333.68|4334.35|4334.35|4334.35|4334.35|4333.68|4333.68|0
1639580460000|2021-12-15 15:01:00|4334.41|4334.41|4334.25|4334.25|4334.41|4334.41|4334.1|4334.1|0
1639580470000|2021-12-15 15:01:10|4334.88|4334.88|4335.19|4335.19|4335.19|4335.19|4334.88|4334.88|0
1639580480000|2021-12-15 15:01:20|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|0
1639580500000|2021-12-15 15:01:40|4334.92|4334.92|4334.92|4334.92|4334.92|4334.92|4334.92|4334.92|0
1639580510000|2021-12-15 15:01:50|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|0
1639580520000|2021-12-15 15:02:00|4335.39|4335.39|4335.7|4335.7|4335.7|4335.7|4335.39|4335.39|0
1639580530000|2021-12-15 15:02:10|4335.62|4335.62|4335.62|4335.62|4335.62|4335.62|4335.62|4335.62|0
1639580540000|2021-12-15 15:02:20|4335.54|4335.54|4333.61|4333.61|4335.54|4335.54|4333.61|4333.61|0
1639580550000|2021-12-15 15:02:30|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|0
1639580560000|2021-12-15 15:02:40|4333.14|4333.14|4332.21|4332.21|4333.14|4333.14|4332.12|4332.12|0
1639580570000|2021-12-15 15:02:50|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|0
1639580580000|2021-12-15 15:03:00|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|0
1639580590000|2021-12-15 15:03:10|4332.62|4332.62|4332.25|4332.25|4332.62|4332.62|4332.25|4332.25|0
1639580600000|2021-12-15 15:03:20|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|0
1639580610000|2021-12-15 15:03:30|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|0
1639580620000|2021-12-15 15:03:40|4332.53|4332.53|4332.83|4332.83|4332.83|4332.83|4332.53|4332.53|0
1639580640000|2021-12-15 15:04:00|4332.52|4332.52|4332.4|4332.4|4332.52|4332.52|4332.21|4332.21|0
1639580650000|2021-12-15 15:04:10|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|0
1639580660000|2021-12-15 15:04:20|4332.81|4332.81|4333.56|4333.56|4333.58|4333.58|4332.81|4332.81|0
1639580670000|2021-12-15 15:04:30|4333.86|4333.86|4334.35|4334.35|4334.35|4334.35|4333.86|4333.86|0
1639580680000|2021-12-15 15:04:40|4334.63|4334.63|4334.32|4334.32|4334.63|4334.63|4334.32|4334.32|0
1639580690000|2021-12-15 15:04:50|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|0
1639580700000|2021-12-15 15:05:00|4333.86|4333.86|4333.7|4333.7|4334.02|4334.02|4333.7|4333.7|0
1639580710000|2021-12-15 15:05:10|4333.79|4333.79|4334.31|4334.31|4334.31|4334.31|4333.79|4333.79|0
1639580720000|2021-12-15 15:05:20|4334|4334|4333.6|4333.6|4334|4334|4333.6|4333.6|0
1639580740000|2021-12-15 15:05:40|4333.7|4333.7|4333.38|4333.38|4333.7|4333.7|4333.38|4333.38|0
1639580750000|2021-12-15 15:05:50|4333.07|4333.07|4332.98|4332.98|4333.07|4333.07|4332.98|4332.98|0
1639580760000|2021-12-15 15:06:00|4332.83|4332.83|4332.67|4332.67|4332.83|4332.83|4332.67|4332.67|0
1639580780000|2021-12-15 15:06:20|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|0
1639580790000|2021-12-15 15:06:30|4333.3|4333.3|4333.32|4333.32|4333.32|4333.32|4333.3|4333.3|0
1639580810000|2021-12-15 15:06:50|4333.37|4333.37|4335.62|4335.62|4335.77|4335.77|4333.37|4333.37|0
1639580820000|2021-12-15 15:07:00|4335.31|4335.31|4335|4335|4335.31|4335.31|4335|4335|0
1639580830000|2021-12-15 15:07:10|4335.62|4335.62|4335.91|4335.91|4335.91|4335.91|4335.62|4335.62|0
1639580840000|2021-12-15 15:07:20|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|0
1639580850000|2021-12-15 15:07:30|4335.11|4335.11|4334.89|4334.89|4335.11|4335.11|4334.89|4334.89|0
1639580880000|2021-12-15 15:08:00|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|0
1639580900000|2021-12-15 15:08:20|4335.35|4335.35|4334.73|4334.73|4335.35|4335.35|4334.73|4334.73|0
1639580920000|2021-12-15 15:08:40|4334.69|4334.69|4335.08|4335.08|4335.08|4335.08|4334.69|4334.69|0
1639580930000|2021-12-15 15:08:50|4336.02|4336.02|4335.74|4335.74|4336.02|4336.02|4335.74|4335.74|0
1639580960000|2021-12-15 15:09:20|4335.8|4335.8|4335.55|4335.55|4335.8|4335.8|4335.55|4335.55|0
1639580970000|2021-12-15 15:09:30|4335.87|4335.87|4335.96|4335.96|4336.02|4336.02|4335.87|4335.87|0
1639580980000|2021-12-15 15:09:40|4336.27|4336.27|4335.92|4335.92|4336.27|4336.27|4335.92|4335.92|0
1639580990000|2021-12-15 15:09:50|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|0
1639581000000|2021-12-15 15:10:00|4335.73|4335.73|4336.33|4336.33|4336.33|4336.33|4335.73|4335.73|0
1639581010000|2021-12-15 15:10:10|4336.34|4336.34|4335.99|4335.99|4336.34|4336.34|4335.99|4335.99|0
1639581020000|2021-12-15 15:10:20|4336.61|4336.61|4336.7|4336.7|4336.7|4336.7|4336.52|4336.52|0
1639581040000|2021-12-15 15:10:40|4336.54|4336.54|4336.54|4336.54|4336.54|4336.54|4336.54|4336.54|0
1639581050000|2021-12-15 15:10:50|4337|4337|4337|4337|4337|4337|4336.89|4336.89|0
1639581060000|2021-12-15 15:11:00|4337.31|4337.31|4337.4|4337.4|4337.4|4337.4|4337.31|4337.31|0
1639581070000|2021-12-15 15:11:10|4337.56|4337.56|4338.18|4338.18|4338.18|4338.18|4337.56|4337.56|0
1639581080000|2021-12-15 15:11:20|4338.03|4338.03|4338.33|4338.33|4338.33|4338.33|4338.03|4338.03|0
1639581090000|2021-12-15 15:11:30|4337.71|4337.71|4337.49|4337.49|4337.8|4337.8|4337.49|4337.49|0
1639581100000|2021-12-15 15:11:40|4337.4|4337.4|4337|4337|4337.4|4337.4|4337|4337|0
1639581110000|2021-12-15 15:11:50|4336.95|4336.95|4336.8|4336.8|4336.95|4336.95|4336.8|4336.8|0
1639581120000|2021-12-15 15:12:00|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|0
1639581130000|2021-12-15 15:12:10|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|0
1639581140000|2021-12-15 15:12:20|4336.89|4336.89|4336.88|4336.88|4337.19|4337.19|4336.88|4336.88|0
1639581150000|2021-12-15 15:12:30|4337.03|4337.03|4336.83|4336.83|4337.03|4337.03|4336.83|4336.83|0
1639581160000|2021-12-15 15:12:40|4337.46|4337.46|4337.46|4337.46|4337.46|4337.46|4337.46|4337.46|0
1639581170000|2021-12-15 15:12:50|4337.31|4337.31|4336.37|4336.37|4337.31|4337.31|4336.37|4336.37|0
1639581180000|2021-12-15 15:13:00|4336.52|4336.52|4336.68|4336.68|4336.68|4336.68|4336.36|4336.36|0
1639581190000|2021-12-15 15:13:10|4336.83|4336.83|4336.74|4336.74|4336.83|4336.83|4336.74|4336.74|0
1639581200000|2021-12-15 15:13:20|4336.11|4336.11|4336.02|4336.02|4336.11|4336.11|4336.02|4336.02|0
1639581210000|2021-12-15 15:13:30|4336.64|4336.64|4336.7|4336.7|4336.7|4336.7|4336.64|4336.64|0
1639581220000|2021-12-15 15:13:40|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|0
1639581230000|2021-12-15 15:13:50|4336.39|4336.39|4336.7|4336.7|4336.7|4336.7|4336.39|4336.39|0
1639581240000|2021-12-15 15:14:00|4336.39|4336.39|4336.16|4336.16|4336.39|4336.39|4336.16|4336.16|0
1639581250000|2021-12-15 15:14:10|4336.47|4336.47|4336.47|4336.47|4336.62|4336.62|4336.47|4336.47|0
1639581260000|2021-12-15 15:14:20|4336.78|4336.78|4336.64|4336.64|4336.94|4336.94|4336.63|4336.63|0
1639581270000|2021-12-15 15:14:30|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|0
1639581280000|2021-12-15 15:14:40|4337.11|4337.11|4336.56|4336.56|4337.48|4337.48|4336.56|4336.56|0
1639581290000|2021-12-15 15:14:50|4336.41|4336.41|4336.41|4336.41|4336.41|4336.41|4336.1|4336.1|0
1639581300000|2021-12-15 15:15:00|4336.29|4336.29|4336.61|4336.61|4336.61|4336.61|4336.29|4336.29|0
1639581310000|2021-12-15 15:15:10|4335.98|4335.98|4336.82|4336.82|4336.82|4336.82|4335.89|4335.89|0
1639581320000|2021-12-15 15:15:20|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|0
1639581330000|2021-12-15 15:15:30|4336.42|4336.42|4336.73|4336.73|4336.73|4336.73|4336.42|4336.42|0
1639581350000|2021-12-15 15:15:50|4336.57|4336.57|4336.89|4336.89|4336.89|4336.89|4336.57|4336.57|0
1639581360000|2021-12-15 15:16:00|4337.2|4337.2|4337.2|4337.2|4337.2|4337.2|4337.2|4337.2|0
1639581370000|2021-12-15 15:16:10|4337.35|4337.35|4336.11|4336.11|4337.35|4337.35|4335.96|4335.96|0
1639581380000|2021-12-15 15:16:20|4335.8|4335.8|4335.8|4335.8|4335.8|4335.8|4335.8|4335.8|0
1639581400000|2021-12-15 15:16:40|4336.19|4336.19|4336.05|4336.05|4336.19|4336.19|4335.87|4335.87|0
1639581410000|2021-12-15 15:16:50|4336|4336|4336.44|4336.44|4336.44|4336.44|4335.98|4335.98|0
1639581420000|2021-12-15 15:17:00|4336.39|4336.39|4337.01|4337.01|4337.01|4337.01|4336.39|4336.39|0
1639581430000|2021-12-15 15:17:10|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|0
1639581440000|2021-12-15 15:17:20|4337.27|4337.27|4338.1|4338.1|4338.1|4338.1|4337.27|4337.27|0
1639581450000|2021-12-15 15:17:30|4337.78|4337.78|4337.56|4337.56|4337.78|4337.78|4337.47|4337.47|0
1639581460000|2021-12-15 15:17:40|4337.25|4337.25|4338.03|4338.03|4338.03|4338.03|4337.25|4337.25|0
1639581470000|2021-12-15 15:17:50|4338.34|4338.34|4338.07|4338.07|4338.34|4338.34|4338.07|4338.07|0
1639581500000|2021-12-15 15:18:20|4337.76|4337.76|4337.63|4337.63|4337.81|4337.81|4337.63|4337.63|0
1639581510000|2021-12-15 15:18:30|4337.48|4337.48|4337.01|4337.01|4337.48|4337.48|4337.01|4337.01|0
1639581520000|2021-12-15 15:18:40|4336.92|4336.92|4337.23|4337.23|4337.23|4337.23|4336.92|4336.92|0
1639581540000|2021-12-15 15:19:00|4337.18|4337.18|4337.16|4337.16|4337.18|4337.18|4337.16|4337.16|0
1639581560000|2021-12-15 15:19:20|4336.85|4336.85|4336.53|4336.53|4336.85|4336.85|4336.53|4336.53|0
1639581570000|2021-12-15 15:19:30|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|0
1639581590000|2021-12-15 15:19:50|4336.71|4336.71|4336.89|4336.89|4336.89|4336.89|4336.71|4336.71|0
1639581600000|2021-12-15 15:20:00|4337.12|4337.12|4338.37|4338.37|4338.37|4338.37|4337.12|4337.12|0
1639581610000|2021-12-15 15:20:10|4338.39|4338.39|4338.8|4338.8|4338.8|4338.8|4338.39|4338.39|0
1639581620000|2021-12-15 15:20:20|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|0
1639581630000|2021-12-15 15:20:30|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|0
1639581650000|2021-12-15 15:20:50|4339.29|4339.29|4339.23|4339.23|4339.29|4339.29|4339.23|4339.23|0
1639581660000|2021-12-15 15:21:00|4339.29|4339.29|4339.2|4339.2|4339.44|4339.44|4339.2|4339.2|0
1639581680000|2021-12-15 15:21:20|4339.36|4339.36|4339.42|4339.42|4339.42|4339.42|4339.36|4339.36|0
1639581690000|2021-12-15 15:21:30|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|0
1639581700000|2021-12-15 15:21:40|4338.84|4338.84|4338.84|4338.84|4338.84|4338.84|4338.84|4338.84|0
1639581710000|2021-12-15 15:21:50|4338.75|4338.75|4338.25|4338.25|4338.75|4338.75|4337.63|4337.63|0
1639581730000|2021-12-15 15:22:10|4338.1|4338.1|4338.56|4338.56|4338.56|4338.56|4338.1|4338.1|0
1639581750000|2021-12-15 15:22:30|4338.62|4338.62|4338.46|4338.46|4338.62|4338.62|4338.31|4338.31|0
1639581770000|2021-12-15 15:22:50|4338.37|4338.37|4338.37|4338.37|4338.37|4338.37|4338.37|4338.37|0
1639581790000|2021-12-15 15:23:10|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|0
1639581800000|2021-12-15 15:23:20|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|0
1639581810000|2021-12-15 15:23:30|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|0
1639581820000|2021-12-15 15:23:40|4338.36|4338.36|4338.05|4338.05|4338.36|4338.36|4338.05|4338.05|0
1639581830000|2021-12-15 15:23:50|4337.74|4337.74|4337.56|4337.56|4337.74|4337.74|4337.56|4337.56|0
1639581840000|2021-12-15 15:24:00|4337.71|4337.71|4337.87|4337.87|4337.87|4337.87|4337.71|4337.71|0
1639581850000|2021-12-15 15:24:10|4338.17|4338.17|4338.08|4338.08|4338.17|4338.17|4338.08|4338.08|0
1639581860000|2021-12-15 15:24:20|4338.71|4338.71|4339.02|4339.02|4339.02|4339.02|4338.71|4338.71|0
1639581870000|2021-12-15 15:24:30|4339.33|4339.33|4338.8|4338.8|4339.51|4339.51|4338.73|4338.73|0
1639581880000|2021-12-15 15:24:40|4339.11|4339.11|4338.96|4338.96|4339.11|4339.11|4338.96|4338.96|0
1639581890000|2021-12-15 15:24:50|4338.86|4338.86|4338.29|4338.29|4339.08|4339.08|4338.29|4338.29|0
1639581900000|2021-12-15 15:25:00|4337.66|4337.66|4337.42|4337.42|4337.66|4337.66|4337.42|4337.42|0
1639581920000|2021-12-15 15:25:20|4337.57|4337.57|4337.42|4337.42|4337.57|4337.57|4337.42|4337.42|0
1639581930000|2021-12-15 15:25:30|4337.36|4337.36|4337.3|4337.3|4337.67|4337.67|4337.3|4337.3|0
1639581940000|2021-12-15 15:25:40|4337.92|4337.92|4337.56|4337.56|4337.92|4337.92|4337.56|4337.56|0
1639581950000|2021-12-15 15:25:50|4337.88|4337.88|4336.79|4336.79|4337.88|4337.88|4336.79|4336.79|0
1639581960000|2021-12-15 15:26:00|4336.73|4336.73|4337.04|4337.04|4337.04|4337.04|4336.41|4336.41|0
1639581970000|2021-12-15 15:26:10|4337.35|4337.35|4337.04|4337.04|4337.35|4337.35|4337.04|4337.04|0
1639581980000|2021-12-15 15:26:20|4337.66|4337.66|4337.41|4337.41|4337.85|4337.85|4337.41|4337.41|0
1639581990000|2021-12-15 15:26:30|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|0
1639582000000|2021-12-15 15:26:40|4337.39|4337.39|4337.51|4337.51|4337.7|4337.7|4337.39|4337.39|0
1639582010000|2021-12-15 15:26:50|4337.5|4337.5|4337.13|4337.13|4337.5|4337.5|4337.13|4337.13|0
1639582020000|2021-12-15 15:27:00|4337.44|4337.44|4337.48|4337.48|4337.48|4337.48|4337.16|4337.16|0
1639582030000|2021-12-15 15:27:10|4337.16|4337.16|4337.14|4337.14|4337.32|4337.32|4337.14|4337.14|0
1639582040000|2021-12-15 15:27:20|4337.02|4337.02|4337.21|4337.21|4337.21|4337.21|4336.72|4336.72|0
1639582050000|2021-12-15 15:27:30|4337.27|4337.27|4336.96|4336.96|4337.27|4337.27|4336.96|4336.96|0
1639582060000|2021-12-15 15:27:40|4336.86|4336.86|4337.02|4337.02|4337.64|4337.64|4336.86|4336.86|0
1639582070000|2021-12-15 15:27:50|4336.71|4336.71|4336.4|4336.4|4336.71|4336.71|4336.4|4336.4|0
1639582080000|2021-12-15 15:28:00|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|0
1639582090000|2021-12-15 15:28:10|4336.47|4336.47|4336.56|4336.56|4336.56|4336.56|4336.47|4336.47|0
1639582100000|2021-12-15 15:28:20|4336.84|4336.84|4336.13|4336.13|4336.84|4336.84|4336.13|4336.13|0
1639582110000|2021-12-15 15:28:30|4335.82|4335.82|4336.13|4336.13|4336.13|4336.13|4335.82|4335.82|0
1639582120000|2021-12-15 15:28:40|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|0
1639582130000|2021-12-15 15:28:50|4335.72|4335.72|4336.19|4336.19|4336.19|4336.19|4335.72|4335.72|0
1639582140000|2021-12-15 15:29:00|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|0
1639582150000|2021-12-15 15:29:10|4336.62|4336.62|4336.75|4336.75|4336.75|4336.75|4336.58|4336.58|0
1639582160000|2021-12-15 15:29:20|4336.9|4336.9|4336.84|4336.84|4336.9|4336.9|4336.84|4336.84|0
1639582180000|2021-12-15 15:29:40|4336.22|4336.22|4337.46|4337.46|4337.46|4337.46|4336.22|4336.22|0
1639582190000|2021-12-15 15:29:50|4337|4337|4336.85|4336.85|4337|4337|4336.7|4336.7|0
1639582200000|2021-12-15 15:30:00|4336.97|4336.97|4336.64|4336.64|4336.97|4336.97|4336.6|4336.6|0
1639582210000|2021-12-15 15:30:10|4336.59|4336.59|4336.55|4336.55|4336.59|4336.59|4336.55|4336.55|0
1639582220000|2021-12-15 15:30:20|4337.17|4337.17|4338.04|4338.04|4338.04|4338.04|4337.17|4337.17|0
1639582230000|2021-12-15 15:30:30|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|0
1639582240000|2021-12-15 15:30:40|4337.88|4337.88|4336.73|4336.73|4338.28|4338.28|4336.73|4336.73|0
1639582250000|2021-12-15 15:30:50|4336.58|4336.58|4336.89|4336.89|4336.89|4336.89|4336.58|4336.58|0
1639582260000|2021-12-15 15:31:00|4336.73|4336.73|4336.42|4336.42|4336.73|4336.73|4336.42|4336.42|0
1639582270000|2021-12-15 15:31:10|4336.51|4336.51|4336.51|4336.51|4336.82|4336.82|4336.51|4336.51|0
1639582280000|2021-12-15 15:31:20|4336.66|4336.66|4336.79|4336.79|4336.79|4336.79|4336.48|4336.48|0
1639582290000|2021-12-15 15:31:30|4336.48|4336.48|4335.85|4335.85|4336.48|4336.48|4335.54|4335.54|0
1639582310000|2021-12-15 15:31:50|4335.71|4335.71|4335.69|4335.69|4335.71|4335.71|4335.69|4335.69|0
1639582320000|2021-12-15 15:32:00|4336|4336|4335.69|4335.69|4336|4336|4335.69|4335.69|0
1639582350000|2021-12-15 15:32:30|4335.38|4335.38|4335.38|4335.38|4335.38|4335.38|4335.38|4335.38|0
1639582360000|2021-12-15 15:32:40|4335.69|4335.69|4335.93|4335.93|4335.93|4335.93|4335.69|4335.69|0
1639582370000|2021-12-15 15:32:50|4336.23|4336.23|4337.01|4337.01|4337.01|4337.01|4336.23|4336.23|0
1639582380000|2021-12-15 15:33:00|4337.32|4337.32|4337.45|4337.45|4337.47|4337.47|4337.32|4337.32|0
1639582390000|2021-12-15 15:33:10|4337.75|4337.75|4336.89|4336.89|4337.75|4337.75|4336.89|4336.89|0
1639582400000|2021-12-15 15:33:20|4337.04|4337.04|4336.73|4336.73|4337.04|4337.04|4336.73|4336.73|0
1639582410000|2021-12-15 15:33:30|4336.42|4336.42|4336.85|4336.85|4336.85|4336.85|4336.39|4336.39|0
1639582440000|2021-12-15 15:34:00|4336.54|4336.54|4337.07|4337.07|4337.17|4337.17|4336.54|4336.54|0
1639582450000|2021-12-15 15:34:10|4337.13|4337.13|4337.29|4337.29|4337.29|4337.29|4336.98|4336.98|0
1639582460000|2021-12-15 15:34:20|4337.23|4337.23|4337.08|4337.08|4337.23|4337.23|4337.08|4337.08|0
1639582470000|2021-12-15 15:34:30|4337.2|4337.2|4337.2|4337.2|4337.2|4337.2|4337.2|4337.2|0
1639582480000|2021-12-15 15:34:40|4337.35|4337.35|4337.43|4337.43|4337.43|4337.43|4337.35|4337.35|0
1639582490000|2021-12-15 15:34:50|4337.12|4337.12|4337.18|4337.18|4337.18|4337.18|4337.12|4337.12|0
1639582500000|2021-12-15 15:35:00|4337.49|4337.49|4337.86|4337.86|4338.17|4338.17|4337.49|4337.49|0
1639582510000|2021-12-15 15:35:10|4338.17|4338.17|4338.32|4338.32|4338.32|4338.32|4338.17|4338.17|0
1639582520000|2021-12-15 15:35:20|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|0
1639582530000|2021-12-15 15:35:30|4338.29|4338.29|4338.6|4338.6|4338.6|4338.6|4338.29|4338.29|0
1639582540000|2021-12-15 15:35:40|4338.75|4338.75|4337.4|4337.4|4338.75|4338.75|4337.4|4337.4|0
1639582550000|2021-12-15 15:35:50|4337.25|4337.25|4336.6|4336.6|4337.25|4337.25|4336.6|4336.6|0
1639582560000|2021-12-15 15:36:00|4336.91|4336.91|4336.89|4336.89|4337.22|4337.22|4336.89|4336.89|0
1639582570000|2021-12-15 15:36:10|4336.74|4336.74|4336.89|4336.89|4336.89|4336.89|4336.74|4336.74|0
1639582590000|2021-12-15 15:36:30|4336.95|4336.95|4337.01|4337.01|4337.01|4337.01|4336.95|4336.95|0
1639582600000|2021-12-15 15:36:40|4337.05|4337.05|4337.39|4337.39|4337.39|4337.39|4337.05|4337.05|0
1639582610000|2021-12-15 15:36:50|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|0
1639582640000|2021-12-15 15:37:20|4336.76|4336.76|4337.11|4337.11|4337.11|4337.11|4336.76|4336.76|0
1639582650000|2021-12-15 15:37:30|4337.05|4337.05|4337.2|4337.2|4337.2|4337.2|4336.74|4336.74|0
1639582660000|2021-12-15 15:37:40|4337.26|4337.26|4338.44|4338.44|4338.44|4338.44|4337.26|4337.26|0
1639582670000|2021-12-15 15:37:50|4338.34|4338.34|4338.39|4338.39|4338.5|4338.5|4338.34|4338.34|0
1639582680000|2021-12-15 15:38:00|4338.48|4338.48|4338.07|4338.07|4338.79|4338.79|4338.07|4338.07|0
1639582690000|2021-12-15 15:38:10|4338.38|4338.38|4338.17|4338.17|4338.38|4338.38|4338.17|4338.17|0
1639582700000|2021-12-15 15:38:20|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|0
1639582710000|2021-12-15 15:38:30|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|0
1639582720000|2021-12-15 15:38:40|4338.04|4338.04|4337.86|4337.86|4338.04|4338.04|4337.86|4337.86|0
1639582730000|2021-12-15 15:38:50|4337.54|4337.54|4337.54|4337.54|4337.54|4337.54|4337.54|4337.54|0
1639582740000|2021-12-15 15:39:00|4337.64|4337.64|4338.35|4338.35|4338.35|4338.35|4337.64|4337.64|0
1639582750000|2021-12-15 15:39:10|4338.41|4338.41|4338.35|4338.35|4338.41|4338.41|4338.35|4338.35|0
1639582760000|2021-12-15 15:39:20|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|0
1639582770000|2021-12-15 15:39:30|4338.35|4338.35|4338.49|4338.49|4338.49|4338.49|4338.35|4338.35|0
1639582780000|2021-12-15 15:39:40|4338.53|4338.53|4338.86|4338.86|4338.86|4338.86|4338.53|4338.53|0
1639582790000|2021-12-15 15:39:50|4338.84|4338.84|4338.52|4338.52|4338.84|4338.84|4338.52|4338.52|0
1639582800000|2021-12-15 15:40:00|4339.15|4339.15|4339.15|4339.15|4339.15|4339.15|4339.15|4339.15|0
1639582810000|2021-12-15 15:40:10|4339.27|4339.27|4339.42|4339.42|4339.42|4339.42|4339.27|4339.27|0
1639582820000|2021-12-15 15:40:20|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|0
1639582830000|2021-12-15 15:40:30|4339.88|4339.88|4340.86|4340.86|4340.97|4340.97|4339.88|4339.88|0
1639582840000|2021-12-15 15:40:40|4340.9|4340.9|4341.14|4341.14|4341.14|4341.14|4340.9|4340.9|0
1639582850000|2021-12-15 15:40:50|4341.2|4341.2|4341.82|4341.82|4341.82|4341.82|4341.2|4341.2|0
1639582860000|2021-12-15 15:41:00|4342.44|4342.44|4342.12|4342.12|4342.44|4342.44|4341.5|4341.5|0
1639582870000|2021-12-15 15:41:10|4341.19|4341.19|4340.62|4340.62|4341.19|4341.19|4340.61|4340.61|0
1639582880000|2021-12-15 15:41:20|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|0
1639582890000|2021-12-15 15:41:30|4341.24|4341.24|4341.14|4341.14|4341.24|4341.24|4341.14|4341.14|0
1639582900000|2021-12-15 15:41:40|4341.24|4341.24|4341.24|4341.24|4341.24|4341.24|4341.24|4341.24|0
1639582910000|2021-12-15 15:41:50|4341.08|4341.08|4341.74|4341.74|4341.74|4341.74|4341.08|4341.08|0
1639582920000|2021-12-15 15:42:00|4341.9|4341.9|4341.99|4341.99|4341.99|4341.99|4341.74|4341.74|0
1639582930000|2021-12-15 15:42:10|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|0
1639582940000|2021-12-15 15:42:20|4342.21|4342.21|4341.75|4341.75|4342.21|4342.21|4341.75|4341.75|0
1639582950000|2021-12-15 15:42:30|4342.21|4342.21|4342.15|4342.15|4342.26|4342.26|4342.15|4342.15|0
1639582960000|2021-12-15 15:42:40|4341.83|4341.83|4342.15|4342.15|4342.15|4342.15|4341.83|4341.83|0
1639582970000|2021-12-15 15:42:50|4342.24|4342.24|4342.55|4342.55|4342.55|4342.55|4342.24|4342.24|0
1639582980000|2021-12-15 15:43:00|4342.86|4342.86|4343.31|4343.31|4343.36|4343.36|4342.86|4342.86|0
1639582990000|2021-12-15 15:43:10|4343.46|4343.46|4343.15|4343.15|4343.78|4343.78|4343.15|4343.15|0
1639583000000|2021-12-15 15:43:20|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|0
1639583010000|2021-12-15 15:43:30|4343.21|4343.21|4343.12|4343.12|4343.21|4343.21|4343.12|4343.12|0
1639583020000|2021-12-15 15:43:40|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|0
1639583040000|2021-12-15 15:44:00|4342.75|4342.75|4342.7|4342.7|4342.75|4342.75|4342.61|4342.61|0
1639583050000|2021-12-15 15:44:10|4342.79|4342.79|4342.63|4342.63|4343.11|4343.11|4342.48|4342.48|0
1639583060000|2021-12-15 15:44:20|4342.69|4342.69|4343.01|4343.01|4343.01|4343.01|4342.69|4342.69|0
1639583070000|2021-12-15 15:44:30|4342.85|4342.85|4343.32|4343.32|4343.32|4343.32|4342.85|4342.85|0
1639583090000|2021-12-15 15:44:50|4342.69|4342.69|4342.85|4342.85|4342.85|4342.85|4342.54|4342.54|0
1639583100000|2021-12-15 15:45:00|4342.88|4342.88|4342.88|4342.88|4343.03|4343.03|4342.88|4342.88|0
1639583110000|2021-12-15 15:45:10|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|0
1639583130000|2021-12-15 15:45:30|4343.5|4343.5|4343.81|4343.81|4343.81|4343.81|4343.5|4343.5|0
1639583160000|2021-12-15 15:46:00|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|0
1639583170000|2021-12-15 15:46:10|4343.41|4343.41|4343.41|4343.41|4343.41|4343.41|4343.41|4343.41|0
1639583180000|2021-12-15 15:46:20|4343.47|4343.47|4343.41|4343.41|4343.47|4343.47|4343.41|4343.41|0
1639583190000|2021-12-15 15:46:30|4343.72|4343.72|4343.63|4343.63|4343.72|4343.72|4343.63|4343.63|0
1639583200000|2021-12-15 15:46:40|4343.94|4343.94|4344.09|4344.09|4344.09|4344.09|4343.78|4343.78|0
1639583210000|2021-12-15 15:46:50|4344.04|4344.04|4344.09|4344.09|4344.19|4344.19|4344.04|4344.04|0
1639583220000|2021-12-15 15:47:00|4344.19|4344.19|4344.19|4344.19|4344.19|4344.19|4344.19|4344.19|0
1639583240000|2021-12-15 15:47:20|4343.87|4343.87|4342.62|4342.62|4343.87|4343.87|4342.62|4342.62|0
1639583250000|2021-12-15 15:47:30|4342.71|4342.71|4342.71|4342.71|4342.87|4342.87|4342.71|4342.71|0
1639583260000|2021-12-15 15:47:40|4342.77|4342.77|4343.65|4343.65|4343.7|4343.7|4342.77|4342.77|0
1639583270000|2021-12-15 15:47:50|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|0
1639583280000|2021-12-15 15:48:00|4343.52|4343.52|4343.06|4343.06|4343.52|4343.52|4343.06|4343.06|0
1639583290000|2021-12-15 15:48:10|4343.1|4343.1|4342.74|4342.74|4343.1|4343.1|4342.7|4342.7|0
1639583300000|2021-12-15 15:48:20|4342.92|4342.92|4343.48|4343.48|4343.48|4343.48|4342.92|4342.92|0
1639583310000|2021-12-15 15:48:30|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|0
1639583320000|2021-12-15 15:48:40|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|0
1639583350000|2021-12-15 15:49:10|4343.1|4343.1|4342.47|4342.47|4343.1|4343.1|4342.47|4342.47|0
1639583360000|2021-12-15 15:49:20|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|0
1639583380000|2021-12-15 15:49:40|4342.36|4342.36|4342.12|4342.12|4342.36|4342.36|4342.12|4342.12|0
1639583390000|2021-12-15 15:49:50|4342.18|4342.18|4341.81|4341.81|4342.18|4342.18|4341.81|4341.81|0
1639583400000|2021-12-15 15:50:00|4342.12|4342.12|4342.61|4342.61|4342.61|4342.61|4342.12|4342.12|0
1639583410000|2021-12-15 15:50:10|4342.49|4342.49|4342.12|4342.12|4342.49|4342.49|4342.12|4342.12|0
1639583420000|2021-12-15 15:50:20|4341.97|4341.97|4341.97|4341.97|4341.97|4341.97|4341.97|4341.97|0
1639583430000|2021-12-15 15:50:30|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|0
1639583440000|2021-12-15 15:50:40|4341.97|4341.97|4341.66|4341.66|4341.97|4341.97|4341.66|4341.66|0
1639583450000|2021-12-15 15:50:50|4341.5|4341.5|4341.35|4341.35|4341.5|4341.5|4341.35|4341.35|0
1639583460000|2021-12-15 15:51:00|4341.23|4341.23|4340.65|4340.65|4341.23|4341.23|4340.65|4340.65|0
1639583470000|2021-12-15 15:51:10|4340.5|4340.5|4340.65|4340.65|4340.65|4340.65|4340.5|4340.5|0
1639583480000|2021-12-15 15:51:20|4340.96|4340.96|4341.58|4341.58|4341.58|4341.58|4340.96|4340.96|0
1639583490000|2021-12-15 15:51:30|4342.2|4342.2|4342.3|4342.3|4342.3|4342.3|4342.2|4342.2|0
1639583500000|2021-12-15 15:51:40|4342.25|4342.25|4342.4|4342.4|4342.4|4342.4|4342.25|4342.25|0
1639583520000|2021-12-15 15:52:00|4342.09|4342.09|4342.02|4342.02|4342.4|4342.4|4342.02|4342.02|0
1639583530000|2021-12-15 15:52:10|4342.26|4342.26|4341.68|4341.68|4342.26|4342.26|4341.68|4341.68|0
1639583550000|2021-12-15 15:52:30|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|0
1639583560000|2021-12-15 15:52:40|4341.68|4341.68|4341.68|4341.68|4341.68|4341.68|4341.68|4341.68|0
1639583570000|2021-12-15 15:52:50|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|0
1639583580000|2021-12-15 15:53:00|4342.73|4342.73|4342.58|4342.58|4342.73|4342.73|4342.58|4342.58|0
1639583590000|2021-12-15 15:53:10|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|0
1639583600000|2021-12-15 15:53:20|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|0
1639583630000|2021-12-15 15:53:50|4342.07|4342.07|4342.09|4342.09|4342.09|4342.09|4342.07|4342.07|0
1639583640000|2021-12-15 15:54:00|4342.41|4342.41|4342.7|4342.7|4342.7|4342.7|4342.41|4342.41|0
1639583650000|2021-12-15 15:54:10|4342.39|4342.39|4342.39|4342.39|4342.39|4342.39|4342.39|4342.39|0
1639583660000|2021-12-15 15:54:20|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|0
1639583670000|2021-12-15 15:54:30|4342.44|4342.44|4343.39|4343.39|4343.39|4343.39|4342.44|4342.44|0
1639583680000|2021-12-15 15:54:40|4343.7|4343.7|4343.29|4343.29|4343.75|4343.75|4343.29|4343.29|0
1639583690000|2021-12-15 15:54:50|4343.26|4343.26|4343.17|4343.17|4343.26|4343.26|4343.17|4343.17|0
1639583700000|2021-12-15 15:55:00|4343.02|4343.02|4342.55|4342.55|4343.02|4343.02|4342.55|4342.55|0
1639583710000|2021-12-15 15:55:10|4342.24|4342.24|4342.18|4342.18|4342.24|4342.24|4342.18|4342.18|0
1639583720000|2021-12-15 15:55:20|4342.09|4342.09|4342|4342|4342.09|4342.09|4342|4342|0
1639583730000|2021-12-15 15:55:30|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|0
1639583740000|2021-12-15 15:55:40|4342.04|4342.04|4341.72|4341.72|4342.04|4342.04|4341.72|4341.72|0
1639583750000|2021-12-15 15:55:50|4341.96|4341.96|4341.65|4341.65|4341.96|4341.96|4341.65|4341.65|0
1639583760000|2021-12-15 15:56:00|4341.96|4341.96|4343.27|4343.27|4343.27|4343.27|4341.96|4341.96|0
1639583780000|2021-12-15 15:56:20|4343.33|4343.33|4343.42|4343.42|4343.42|4343.42|4343.33|4343.33|0
1639583790000|2021-12-15 15:56:30|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|0
1639583800000|2021-12-15 15:56:40|4343.42|4343.42|4343.42|4343.42|4343.42|4343.42|4343.42|4343.42|0
1639583810000|2021-12-15 15:56:50|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|0
1639583820000|2021-12-15 15:57:00|4343.47|4343.47|4343.58|4343.58|4343.58|4343.58|4343.47|4343.47|0
1639583830000|2021-12-15 15:57:10|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|0
1639583840000|2021-12-15 15:57:20|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|0
1639583850000|2021-12-15 15:57:30|4343.31|4343.31|4343.14|4343.14|4343.31|4343.31|4343.02|4343.02|0
1639583860000|2021-12-15 15:57:40|4343.2|4343.2|4342.77|4342.77|4343.2|4343.2|4342.77|4342.77|0
1639583870000|2021-12-15 15:57:50|4342.71|4342.71|4342.71|4342.71|4342.71|4342.71|4342.71|4342.71|0
1639583880000|2021-12-15 15:58:00|4342.68|4342.68|4343.02|4343.02|4343.02|4343.02|4342.59|4342.59|0
1639583890000|2021-12-15 15:58:10|4342.96|4342.96|4342.87|4342.87|4342.96|4342.96|4342.87|4342.87|0
1639583900000|2021-12-15 15:58:20|4342.55|4342.55|4342.03|4342.03|4342.55|4342.55|4342.03|4342.03|0
1639583910000|2021-12-15 15:58:30|4341.98|4341.98|4342.19|4342.19|4342.19|4342.19|4341.86|4341.86|0
1639583920000|2021-12-15 15:58:40|4341.88|4341.88|4342.19|4342.19|4342.19|4342.19|4341.88|4341.88|0
1639583930000|2021-12-15 15:58:50|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|0
1639583940000|2021-12-15 15:59:00|4341.98|4341.98|4342.01|4342.01|4342.13|4342.13|4341.51|4341.51|0
1639583950000|2021-12-15 15:59:10|4342.63|4342.63|4342.52|4342.52|4342.92|4342.92|4342.4|4342.4|0
1639583960000|2021-12-15 15:59:20|4342.12|4342.12|4341.84|4341.84|4342.12|4342.12|4341.84|4341.84|0
1639583980000|2021-12-15 15:59:40|4341.85|4341.85|4341.85|4341.85|4341.85|4341.85|4341.85|4341.85|0
1639583990000|2021-12-15 15:59:50|4341.56|4341.56|4341.47|4341.47|4341.56|4341.56|4341.47|4341.47|0
1639584000000|2021-12-15 16:00:00|4341.42|4341.42|4341.1|4341.1|4341.42|4341.42|4341.1|4341.1|0
1639584010000|2021-12-15 16:00:10|4341.04|4341.04|4342.15|4342.15|4342.16|4342.16|4341.04|4341.04|0
1639584020000|2021-12-15 16:00:20|4342.27|4342.27|4342.05|4342.05|4342.36|4342.36|4342.05|4342.05|0
1639584030000|2021-12-15 16:00:30|4342.2|4342.2|4341.5|4341.5|4342.2|4342.2|4341.5|4341.5|0
1639584040000|2021-12-15 16:00:40|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|0
1639584050000|2021-12-15 16:00:50|4341.25|4341.25|4341.21|4341.21|4341.25|4341.25|4341.21|4341.21|0
1639584060000|2021-12-15 16:01:00|4341.52|4341.52|4341.43|4341.43|4341.52|4341.52|4341.43|4341.43|0
1639584080000|2021-12-15 16:01:20|4341.74|4341.74|4341.74|4341.74|4341.74|4341.74|4341.74|4341.74|0
1639584100000|2021-12-15 16:01:40|4341.7|4341.7|4341.76|4341.76|4342.07|4342.07|4341.45|4341.45|0
1639584110000|2021-12-15 16:01:50|4341.7|4341.7|4341.64|4341.64|4341.7|4341.7|4341.64|4341.64|0
1639584130000|2021-12-15 16:02:10|4342.1|4342.1|4341.25|4341.25|4342.1|4342.1|4341.25|4341.25|0
1639584140000|2021-12-15 16:02:20|4341.14|4341.14|4341.48|4341.48|4341.48|4341.48|4341.08|4341.08|0
1639584150000|2021-12-15 16:02:30|4340.86|4340.86|4340.92|4340.92|4340.92|4340.92|4340.86|4340.86|0
1639584160000|2021-12-15 16:02:40|4340.82|4340.82|4340.82|4340.82|4340.82|4340.82|4340.82|4340.82|0
1639584170000|2021-12-15 16:02:50|4340.65|4340.65|4340.24|4340.24|4340.65|4340.65|4340.24|4340.24|0
1639584180000|2021-12-15 16:03:00|4340.35|4340.35|4340.22|4340.22|4340.35|4340.35|4339.98|4339.98|0
1639584190000|2021-12-15 16:03:10|4340.16|4340.16|4339.92|4339.92|4340.16|4340.16|4339.92|4339.92|0
1639584200000|2021-12-15 16:03:20|4340.23|4340.23|4340.48|4340.48|4340.53|4340.53|4340.23|4340.23|0
1639584210000|2021-12-15 16:03:30|4340.53|4340.53|4340.53|4340.53|4340.67|4340.67|4340.53|4340.53|0
1639584220000|2021-12-15 16:03:40|4340.47|4340.47|4340.2|4340.2|4340.47|4340.47|4340.2|4340.2|0
1639584230000|2021-12-15 16:03:50|4339.88|4339.88|4340.2|4340.2|4340.2|4340.2|4339.88|4339.88|0
1639584240000|2021-12-15 16:04:00|4340.35|4340.35|4340.2|4340.2|4340.35|4340.35|4340.2|4340.2|0
1639584250000|2021-12-15 16:04:10|4340.14|4340.14|4340.51|4340.51|4340.6|4340.6|4340.14|4340.14|0
1639584270000|2021-12-15 16:04:30|4340.57|4340.57|4340.53|4340.53|4340.57|4340.57|4340.51|4340.51|0
1639584280000|2021-12-15 16:04:40|4340.38|4340.38|4340.2|4340.2|4340.47|4340.47|4340.2|4340.2|0
1639584290000|2021-12-15 16:04:50|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|0
1639584300000|2021-12-15 16:05:00|4339.98|4339.98|4339.92|4339.92|4339.98|4339.98|4339.8|4339.8|0
1639584310000|2021-12-15 16:05:10|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|0
1639584320000|2021-12-15 16:05:20|4339.39|4339.39|4339.07|4339.07|4339.39|4339.39|4339.07|4339.07|0
1639584330000|2021-12-15 16:05:30|4339.17|4339.17|4339.07|4339.07|4339.26|4339.26|4338.95|4338.95|0
1639584340000|2021-12-15 16:05:40|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|0
1639584350000|2021-12-15 16:05:50|4338.7|4338.7|4338.54|4338.54|4338.85|4338.85|4338.54|4338.54|0
1639584360000|2021-12-15 16:06:00|4338.59|4338.59|4338.28|4338.28|4338.59|4338.59|4338.28|4338.28|0
1639584370000|2021-12-15 16:06:10|4338.23|4338.23|4338.32|4338.32|4338.32|4338.32|4338.14|4338.14|0
1639584380000|2021-12-15 16:06:20|4338.26|4338.26|4338.32|4338.32|4338.32|4338.32|4338.26|4338.26|0
1639584390000|2021-12-15 16:06:30|4338.01|4338.01|4338.26|4338.26|4338.26|4338.26|4337.95|4337.95|0
1639584400000|2021-12-15 16:06:40|4338.2|4338.2|4338.41|4338.41|4338.41|4338.41|4338.2|4338.2|0
1639584410000|2021-12-15 16:06:50|4338.35|4338.35|4337.73|4337.73|4338.35|4338.35|4337.73|4337.73|0
1639584420000|2021-12-15 16:07:00|4337.57|4337.57|4337.57|4337.57|4337.62|4337.62|4337.57|4337.57|0
1639584430000|2021-12-15 16:07:10|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|0
1639584440000|2021-12-15 16:07:20|4337.55|4337.55|4337.47|4337.47|4337.55|4337.55|4337.47|4337.47|0
1639584460000|2021-12-15 16:07:40|4336.85|4336.85|4336.85|4336.85|4336.85|4336.85|4336.85|4336.85|0
1639584490000|2021-12-15 16:08:10|4336.69|4336.69|4336.38|4336.38|4336.69|4336.69|4336.38|4336.38|0
1639584500000|2021-12-15 16:08:20|4336.15|4336.15|4336.1|4336.1|4336.28|4336.28|4335.97|4335.97|0
1639584510000|2021-12-15 16:08:30|4336.16|4336.16|4336.47|4336.47|4336.47|4336.47|4336.1|4336.1|0
1639584520000|2021-12-15 16:08:40|4336.41|4336.41|4336.94|4336.94|4337.09|4337.09|4336.41|4336.41|0
1639584530000|2021-12-15 16:08:50|4336.82|4336.82|4337|4337|4337|4337|4336.82|4336.82|0
1639584540000|2021-12-15 16:09:00|4337.15|4337.15|4337.15|4337.15|4337.15|4337.15|4337.15|4337.15|0
1639584550000|2021-12-15 16:09:10|4337.12|4337.12|4336.7|4336.7|4337.12|4337.12|4336.7|4336.7|0
1639584560000|2021-12-15 16:09:20|4336.86|4336.86|4336.86|4336.86|4336.86|4336.86|4336.86|4336.86|0
1639584570000|2021-12-15 16:09:30|4337.17|4337.17|4337.15|4337.15|4337.48|4337.48|4337.15|4337.15|0
1639584580000|2021-12-15 16:09:40|4337.11|4337.11|4336.28|4336.28|4337.11|4337.11|4336.28|4336.28|0
1639584590000|2021-12-15 16:09:50|4336.27|4336.27|4336.31|4336.31|4336.31|4336.31|4336.27|4336.27|0
1639584600000|2021-12-15 16:10:00|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|0
1639584610000|2021-12-15 16:10:10|4336.93|4336.93|4336.93|4336.93|4336.93|4336.93|4336.93|4336.93|0
1639584620000|2021-12-15 16:10:20|4336.78|4336.78|4336.87|4336.87|4337.09|4337.09|4336.78|4336.78|0
1639584630000|2021-12-15 16:10:30|4336.7|4336.7|4336.66|4336.66|4336.75|4336.75|4336.66|4336.66|0
1639584640000|2021-12-15 16:10:40|4336.35|4336.35|4336.2|4336.2|4336.35|4336.35|4336.2|4336.2|0
1639584650000|2021-12-15 16:10:50|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|0
1639584660000|2021-12-15 16:11:00|4335.94|4335.94|4336.51|4336.51|4336.57|4336.57|4335.94|4335.94|0
1639584670000|2021-12-15 16:11:10|4336.57|4336.57|4336.57|4336.57|4336.57|4336.57|4336.57|4336.57|0
1639584680000|2021-12-15 16:11:20|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|0
1639584690000|2021-12-15 16:11:30|4336.9|4336.9|4337.18|4337.18|4337.27|4337.27|4336.9|4336.9|0
1639584700000|2021-12-15 16:11:40|4337.08|4337.08|4337.18|4337.18|4337.18|4337.18|4337.08|4337.08|0
1639584710000|2021-12-15 16:11:50|4336.87|4336.87|4336.57|4336.57|4337.02|4337.02|4336.51|4336.51|0
1639584720000|2021-12-15 16:12:00|4336.88|4336.88|4336.63|4336.63|4337.25|4337.25|4336.63|4336.63|0
1639584730000|2021-12-15 16:12:10|4336.94|4336.94|4336.79|4336.79|4336.94|4336.94|4336.79|4336.79|0
1639584740000|2021-12-15 16:12:20|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|0
1639584750000|2021-12-15 16:12:30|4337.1|4337.1|4337.04|4337.04|4337.1|4337.1|4337.04|4337.04|0
1639584760000|2021-12-15 16:12:40|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|0
1639584770000|2021-12-15 16:12:50|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|0
1639584780000|2021-12-15 16:13:00|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|0
1639584790000|2021-12-15 16:13:10|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|0
1639584800000|2021-12-15 16:13:20|4337.81|4337.81|4337.61|4337.61|4337.81|4337.81|4337.61|4337.61|0
1639584810000|2021-12-15 16:13:30|4337.67|4337.67|4338.86|4338.86|4338.86|4338.86|4337.67|4337.67|0
1639584820000|2021-12-15 16:13:40|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|0
1639584840000|2021-12-15 16:14:00|4338.35|4338.35|4338.59|4338.59|4338.66|4338.66|4338.32|4338.32|0
1639584850000|2021-12-15 16:14:10|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|0
1639584860000|2021-12-15 16:14:20|4338.58|4338.58|4338.52|4338.52|4338.58|4338.58|4338.52|4338.52|0
1639584870000|2021-12-15 16:14:30|4338.21|4338.21|4338.52|4338.52|4338.52|4338.52|4338.21|4338.21|0
1639584880000|2021-12-15 16:14:40|4338.37|4338.37|4338.27|4338.27|4338.42|4338.42|4338.05|4338.05|0
1639584890000|2021-12-15 16:14:50|4338.11|4338.11|4338.11|4338.11|4338.17|4338.17|4338.11|4338.11|0
1639584900000|2021-12-15 16:15:00|4337.92|4337.92|4338.38|4338.38|4338.38|4338.38|4337.92|4337.92|0
1639584910000|2021-12-15 16:15:10|4338.44|4338.44|4338.38|4338.38|4338.44|4338.44|4338.38|4338.38|0
1639584920000|2021-12-15 16:15:20|4338.7|4338.7|4337.76|4337.76|4338.7|4338.7|4337.76|4337.76|0
1639584930000|2021-12-15 16:15:30|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|0
1639584940000|2021-12-15 16:15:40|4337.51|4337.51|4337.27|4337.27|4337.51|4337.51|4337.27|4337.27|0
1639584950000|2021-12-15 16:15:50|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|0
1639584960000|2021-12-15 16:16:00|4337.64|4337.64|4337.65|4337.65|4337.95|4337.95|4337.64|4337.64|0
1639584970000|2021-12-15 16:16:10|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|0
1639584980000|2021-12-15 16:16:20|4337.27|4337.27|4337.12|4337.12|4337.27|4337.27|4337.12|4337.12|0
1639584990000|2021-12-15 16:16:30|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|0
1639585000000|2021-12-15 16:16:40|4336.73|4336.73|4336.73|4336.73|4336.77|4336.77|4336.73|4336.73|0
1639585010000|2021-12-15 16:16:50|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|0
1639585020000|2021-12-15 16:17:00|4336.88|4336.88|4336.88|4336.88|4336.88|4336.88|4336.84|4336.84|0
1639585030000|2021-12-15 16:17:10|4337.04|4337.04|4337.82|4337.82|4337.82|4337.82|4337.04|4337.04|0
1639585040000|2021-12-15 16:17:20|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|0
1639585050000|2021-12-15 16:17:30|4337.82|4337.82|4337.53|4337.53|4337.82|4337.82|4337.5|4337.5|0
1639585060000|2021-12-15 16:17:40|4337.84|4337.84|4338.19|4338.19|4338.19|4338.19|4337.84|4337.84|0
1639585070000|2021-12-15 16:17:50|4337.88|4337.88|4338.23|4338.23|4338.23|4338.23|4337.88|4337.88|0
1639585080000|2021-12-15 16:18:00|4338.55|4338.55|4338.45|4338.45|4338.77|4338.77|4338.45|4338.45|0
1639585090000|2021-12-15 16:18:10|4338.14|4338.14|4338.45|4338.45|4338.45|4338.45|4338.14|4338.14|0
1639585100000|2021-12-15 16:18:20|4338.55|4338.55|4338.61|4338.61|4338.61|4338.61|4338.55|4338.55|0
1639585110000|2021-12-15 16:18:30|4338.29|4338.29|4338.34|4338.34|4338.65|4338.65|4338.29|4338.29|0
1639585120000|2021-12-15 16:18:40|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|0
1639585130000|2021-12-15 16:18:50|4338.8|4338.8|4338.99|4338.99|4338.99|4338.99|4338.8|4338.8|0
1639585140000|2021-12-15 16:19:00|4339.01|4339.01|4339.25|4339.25|4339.25|4339.25|4339.01|4339.01|0
1639585170000|2021-12-15 16:19:30|4339.37|4339.37|4339.19|4339.19|4339.55|4339.55|4339.19|4339.19|0
1639585180000|2021-12-15 16:19:40|4339.15|4339.15|4339.15|4339.15|4339.15|4339.15|4339.15|4339.15|0
1639585190000|2021-12-15 16:19:50|4339.26|4339.26|4338.95|4338.95|4339.26|4339.26|4338.95|4338.95|0
1639585200000|2021-12-15 16:20:00|4338.64|4338.64|4339.01|4339.01|4339.42|4339.42|4338.64|4338.64|0
1639585210000|2021-12-15 16:20:10|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|0
1639585220000|2021-12-15 16:20:20|4338.68|4338.68|4338.99|4338.99|4338.99|4338.99|4338.68|4338.68|0
1639585230000|2021-12-15 16:20:30|4338.93|4338.93|4338.64|4338.64|4338.95|4338.95|4338.64|4338.64|0
1639585250000|2021-12-15 16:20:50|4338.63|4338.63|4338.72|4338.72|4338.72|4338.72|4338.63|4338.63|0
1639585260000|2021-12-15 16:21:00|4338.57|4338.57|4338.35|4338.35|4338.57|4338.57|4338.25|4338.25|0
1639585270000|2021-12-15 16:21:10|4338.25|4338.25|4338.37|4338.37|4338.37|4338.37|4338.25|4338.25|0
1639585280000|2021-12-15 16:21:20|4338.46|4338.46|4338.3|4338.3|4338.62|4338.62|4338.3|4338.3|0
1639585290000|2021-12-15 16:21:30|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|0
1639585300000|2021-12-15 16:21:40|4338.48|4338.48|4338.17|4338.17|4338.48|4338.48|4338.17|4338.17|0
1639585310000|2021-12-15 16:21:50|4338.21|4338.21|4338.24|4338.24|4338.24|4338.24|4338.21|4338.21|0
1639585320000|2021-12-15 16:22:00|4338.19|4338.19|4338.3|4338.3|4338.3|4338.3|4337.89|4337.89|0
1639585330000|2021-12-15 16:22:10|4338.32|4338.32|4338.51|4338.51|4338.51|4338.51|4338.32|4338.32|0
1639585340000|2021-12-15 16:22:20|4338.46|4338.46|4338.47|4338.47|4338.47|4338.47|4338.46|4338.46|0
1639585350000|2021-12-15 16:22:30|4338.75|4338.75|4338.34|4338.34|4338.93|4338.93|4338.34|4338.34|0
1639585360000|2021-12-15 16:22:40|4338.65|4338.65|4338.34|4338.34|4338.65|4338.65|4338.34|4338.34|0
1639585370000|2021-12-15 16:22:50|4338.36|4338.36|4338.36|4338.36|4338.36|4338.36|4338.36|4338.36|0
1639585380000|2021-12-15 16:23:00|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|4338.83|4338.83|0
1639585390000|2021-12-15 16:23:10|4338.93|4338.93|4339.25|4339.25|4339.25|4339.25|4338.93|4338.93|0
1639585400000|2021-12-15 16:23:20|4339.27|4339.27|4340.24|4340.24|4340.24|4340.24|4339.27|4339.27|0
1639585410000|2021-12-15 16:23:30|4339.62|4339.62|4339.46|4339.46|4339.62|4339.62|4339.46|4339.46|0
1639585420000|2021-12-15 16:23:40|4339.62|4339.62|4339.3|4339.3|4339.62|4339.62|4339.3|4339.3|0
1639585430000|2021-12-15 16:23:50|4339.15|4339.15|4339.46|4339.46|4339.46|4339.46|4339.15|4339.15|0
1639585440000|2021-12-15 16:24:00|4339.29|4339.29|4339.23|4339.23|4339.29|4339.29|4339.17|4339.17|0
1639585450000|2021-12-15 16:24:10|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|0
1639585460000|2021-12-15 16:24:20|4339.05|4339.05|4338.69|4338.69|4339.05|4339.05|4338.69|4338.69|0
1639585470000|2021-12-15 16:24:30|4338.6|4338.6|4338.1|4338.1|4338.6|4338.6|4338.1|4338.1|0
1639585480000|2021-12-15 16:24:40|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|0
1639585490000|2021-12-15 16:24:50|4338.88|4338.88|4338.6|4338.6|4338.88|4338.88|4338.52|4338.52|0
1639585500000|2021-12-15 16:25:00|4338.66|4338.66|4338.29|4338.29|4338.66|4338.66|4337.92|4337.92|0
1639585510000|2021-12-15 16:25:10|4338.17|4338.17|4337.95|4337.95|4338.36|4338.36|4337.9|4337.9|0
1639585520000|2021-12-15 16:25:20|4337.93|4337.93|4338.56|4338.56|4338.56|4338.56|4337.84|4337.84|0
1639585530000|2021-12-15 16:25:30|4338.4|4338.4|4338.2|4338.2|4338.53|4338.53|4338.2|4338.2|0
1639585540000|2021-12-15 16:25:40|4338.5|4338.5|4338.39|4338.39|4338.5|4338.5|4338.39|4338.39|0
1639585550000|2021-12-15 16:25:50|4338.27|4338.27|4337.82|4337.82|4338.29|4338.29|4337.82|4337.82|0
1639585560000|2021-12-15 16:26:00|4338.13|4338.13|4338.02|4338.02|4338.13|4338.13|4338.02|4338.02|0
1639585570000|2021-12-15 16:26:10|4337.9|4337.9|4338.53|4338.53|4338.71|4338.71|4337.9|4337.9|0
1639585580000|2021-12-15 16:26:20|4338.59|4338.59|4338.34|4338.34|4338.59|4338.59|4338.26|4338.26|0
1639585590000|2021-12-15 16:26:30|4338.65|4338.65|4338.34|4338.34|4338.81|4338.81|4338.19|4338.19|0
1639585600000|2021-12-15 16:26:40|4338.19|4338.19|4337.86|4337.86|4338.33|4338.33|4337.86|4337.86|0
1639585610000|2021-12-15 16:26:50|4338.18|4338.18|4338.12|4338.12|4338.2|4338.2|4338.06|4338.06|0
1639585620000|2021-12-15 16:27:00|4338|4338|4338.15|4338.15|4338.18|4338.18|4338|4338|0
1639585630000|2021-12-15 16:27:10|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|0
1639585640000|2021-12-15 16:27:20|4338.12|4338.12|4338.12|4338.12|4338.12|4338.12|4338|4338|0
1639585650000|2021-12-15 16:27:30|4338.27|4338.27|4338.27|4338.27|4338.89|4338.89|4338.27|4338.27|0
1639585660000|2021-12-15 16:27:40|4337.97|4337.97|4337.89|4337.89|4338.11|4338.11|4337.79|4337.79|0
1639585670000|2021-12-15 16:27:50|4337.59|4337.59|4337.9|4337.9|4338.25|4338.25|4337.32|4337.32|0
1639585680000|2021-12-15 16:28:00|4338.21|4338.21|4338.23|4338.23|4338.44|4338.44|4338.15|4338.15|0
1639585690000|2021-12-15 16:28:10|4338.27|4338.27|4338.87|4338.87|4338.93|4338.93|4338.27|4338.27|0
1639585700000|2021-12-15 16:28:20|4338.89|4338.89|4338.36|4338.36|4338.92|4338.92|4338.36|4338.36|0
1639585710000|2021-12-15 16:28:30|4338.05|4338.05|4338.08|4338.08|4338.08|4338.08|4338.05|4338.05|0
1639585720000|2021-12-15 16:28:40|4338.39|4338.39|4338.3|4338.3|4338.7|4338.7|4338.3|4338.3|0
1639585730000|2021-12-15 16:28:50|4338.65|4338.65|4338.37|4338.37|4338.65|4338.65|4338.19|4338.19|0
1639585740000|2021-12-15 16:29:00|4338.25|4338.25|4337.79|4337.79|4338.32|4338.32|4337.43|4337.43|0
1639585750000|2021-12-15 16:29:10|4337.13|4337.13|4336.83|4336.83|4337.13|4337.13|4336.83|4336.83|0
1639585760000|2021-12-15 16:29:20|4336.52|4336.52|4336.11|4336.11|4336.52|4336.52|4336.11|4336.11|0
1639585770000|2021-12-15 16:29:30|4336.02|4336.02|4335.62|4335.62|4336.11|4336.11|4335.31|4335.31|0
1639585780000|2021-12-15 16:29:40|4335.81|4335.81|4336.45|4336.45|4336.45|4336.45|4335.65|4335.65|0
1639585790000|2021-12-15 16:29:50|4336.75|4336.75|4338.14|4338.14|4338.14|4338.14|4336.63|4336.63|0
1639642500000|2021-12-16 08:15:00|4334.39|4334.39|4333.93|4333.93|4334.39|4334.39|4333.93|4333.93|0
1639642510000|2021-12-16 08:15:10|4333.3|4333.3|4332.25|4332.25|4333.3|4333.3|4332.25|4332.25|0
1639642520000|2021-12-16 08:15:20|4331.94|4331.94|4331.94|4331.94|4331.94|4331.94|4331.94|4331.94|0
1639642530000|2021-12-16 08:15:30|4332.06|4332.06|4330.66|4330.66|4332.06|4332.06|4330.66|4330.66|0
1639642540000|2021-12-16 08:15:40|4330.74|4330.74|4331.47|4331.47|4331.56|4331.56|4330.35|4330.35|0
1639642550000|2021-12-16 08:15:50|4330.22|4330.22|4330.08|4330.08|4330.94|4330.94|4330.08|4330.08|0
1639642560000|2021-12-16 08:16:00|4329.77|4329.77|4331.04|4331.04|4331.32|4331.32|4329.15|4329.15|0
1639642570000|2021-12-16 08:16:10|4330.95|4330.95|4330.64|4330.64|4330.95|4330.95|4330.64|4330.64|0
1639642580000|2021-12-16 08:16:20|4329.7|4329.7|4329.7|4329.7|4329.7|4329.7|4329.7|4329.7|0
1639642590000|2021-12-16 08:16:30|4330.33|4330.33|4330.64|4330.64|4330.64|4330.64|4330.33|4330.33|0
1639642600000|2021-12-16 08:16:40|4330.95|4330.95|4330.78|4330.78|4330.95|4330.95|4330.78|4330.78|0
1639642610000|2021-12-16 08:16:50|4330.72|4330.72|4331.18|4331.18|4331.18|4331.18|4330.72|4330.72|0
1639642620000|2021-12-16 08:17:00|4331.49|4331.49|4332.46|4332.46|4332.46|4332.46|4331.49|4331.49|0
1639642630000|2021-12-16 08:17:10|4332.55|4332.55|4331.04|4331.04|4332.55|4332.55|4331.04|4331.04|0
1639642640000|2021-12-16 08:17:20|4330.41|4330.41|4330.81|4330.81|4331.27|4331.27|4330.41|4330.41|0
1639642650000|2021-12-16 08:17:30|4330.89|4330.89|4330.58|4330.58|4330.89|4330.89|4330.58|4330.58|0
1639642660000|2021-12-16 08:17:40|4330.3|4330.3|4329.31|4329.31|4330.3|4330.3|4328.37|4328.37|0
1639642670000|2021-12-16 08:17:50|4328.06|4328.06|4328.15|4328.15|4328.15|4328.15|4328.06|4328.06|0
1639642680000|2021-12-16 08:18:00|4327.84|4327.84|4327.85|4327.85|4327.93|4327.93|4327.62|4327.62|0
1639642690000|2021-12-16 08:18:10|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|0
1639642700000|2021-12-16 08:18:20|4327.72|4327.72|4327.33|4327.33|4327.83|4327.83|4327.33|4327.33|0
1639642710000|2021-12-16 08:18:30|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|0
1639642720000|2021-12-16 08:18:40|4327.6|4327.6|4327.3|4327.3|4327.6|4327.6|4327.3|4327.3|0
1639642730000|2021-12-16 08:18:50|4327.47|4327.47|4327.16|4327.16|4327.47|4327.47|4326.85|4326.85|0
1639642740000|2021-12-16 08:19:00|4327.47|4327.47|4328.65|4328.65|4328.65|4328.65|4327.47|4327.47|0
1639642750000|2021-12-16 08:19:10|4328.47|4328.47|4327.08|4327.08|4328.47|4328.47|4325.56|4325.56|0
1639642760000|2021-12-16 08:19:20|4326.77|4326.77|4326.98|4326.98|4326.98|4326.98|4326.77|4326.77|0
1639642770000|2021-12-16 08:19:30|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|0
1639642780000|2021-12-16 08:19:40|4327.07|4327.07|4327.7|4327.7|4327.7|4327.7|4327.07|4327.07|0
1639642790000|2021-12-16 08:19:50|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|0
1639642800000|2021-12-16 08:20:00|4327.44|4327.44|4327.45|4327.45|4327.65|4327.65|4326.91|4326.91|0
1639642810000|2021-12-16 08:20:10|4328.08|4328.08|4327.45|4327.45|4328.08|4328.08|4327.45|4327.45|0
1639642820000|2021-12-16 08:20:20|4327.5|4327.5|4326.95|4326.95|4327.56|4327.56|4326.95|4326.95|0
1639642830000|2021-12-16 08:20:30|4327.01|4327.01|4327.63|4327.63|4327.63|4327.63|4326.7|4326.7|0
1639642840000|2021-12-16 08:20:40|4328.26|4328.26|4329.4|4329.4|4329.55|4329.55|4328.26|4328.26|0
1639642850000|2021-12-16 08:20:50|4329.09|4329.09|4328.46|4328.46|4329.09|4329.09|4328.46|4328.46|0
1639642860000|2021-12-16 08:21:00|4328.41|4328.41|4327.79|4327.79|4328.41|4328.41|4327.79|4327.79|0
1639642870000|2021-12-16 08:21:10|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|0
1639642880000|2021-12-16 08:21:20|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|0
1639642890000|2021-12-16 08:21:30|4327.08|4327.08|4326.3|4326.3|4327.39|4327.39|4326.3|4326.3|0
1639642900000|2021-12-16 08:21:40|4325.68|4325.68|4325.83|4325.83|4325.83|4325.83|4325.68|4325.68|0
1639642910000|2021-12-16 08:21:50|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|0
1639642920000|2021-12-16 08:22:00|4325.59|4325.59|4325.47|4325.47|4325.59|4325.59|4325.47|4325.47|0
1639642930000|2021-12-16 08:22:10|4325.41|4325.41|4325.41|4325.41|4325.41|4325.41|4325.41|4325.41|0
1639642940000|2021-12-16 08:22:20|4326.35|4326.35|4325.26|4325.26|4326.35|4326.35|4325.26|4325.26|0
1639642950000|2021-12-16 08:22:30|4324.8|4324.8|4324.07|4324.07|4324.98|4324.98|4323.67|4323.67|0
1639642960000|2021-12-16 08:22:40|4325.01|4325.01|4325.01|4325.01|4325.01|4325.01|4324.7|4324.7|0
1639642970000|2021-12-16 08:22:50|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|0
1639642980000|2021-12-16 08:23:00|4324.34|4324.34|4325.28|4325.28|4325.28|4325.28|4324.34|4324.34|0
1639642990000|2021-12-16 08:23:10|4325.59|4325.59|4326.1|4326.1|4326.1|4326.1|4325.59|4325.59|0
1639643000000|2021-12-16 08:23:20|4325.48|4325.48|4325.79|4325.79|4325.79|4325.79|4325.48|4325.48|0
1639643010000|2021-12-16 08:23:30|4325.73|4325.73|4325.89|4325.89|4325.89|4325.89|4325.73|4325.73|0
1639643020000|2021-12-16 08:23:40|4325.93|4325.93|4324.69|4324.69|4325.93|4325.93|4324.69|4324.69|0
1639643030000|2021-12-16 08:23:50|4325|4325|4324.7|4324.7|4325|4325|4324.7|4324.7|0
1639643040000|2021-12-16 08:24:00|4324.52|4324.52|4324.46|4324.46|4324.83|4324.83|4324.46|4324.46|0
1639643050000|2021-12-16 08:24:10|4324.78|4324.78|4324.24|4324.24|4324.87|4324.87|4324.24|4324.24|0
1639643060000|2021-12-16 08:24:20|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|0
1639643070000|2021-12-16 08:24:30|4324.1|4324.1|4324.72|4324.72|4324.72|4324.72|4324.09|4324.09|0
1639643080000|2021-12-16 08:24:40|4325.34|4325.34|4325.63|4325.63|4325.65|4325.65|4325.34|4325.34|0
1639643090000|2021-12-16 08:24:50|4326.1|4326.1|4325.19|4325.19|4326.1|4326.1|4325.19|4325.19|0
1639643100000|2021-12-16 08:25:00|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|0
1639643110000|2021-12-16 08:25:10|4325.34|4325.34|4323.79|4323.79|4325.34|4325.34|4323.79|4323.79|0
1639643130000|2021-12-16 08:25:30|4323.47|4323.47|4323.61|4323.61|4323.67|4323.67|4323.47|4323.47|0
1639643140000|2021-12-16 08:25:40|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|0
1639643150000|2021-12-16 08:25:50|4324.05|4324.05|4323.99|4323.99|4324.27|4324.27|4323.64|4323.64|0
1639643160000|2021-12-16 08:26:00|4323.68|4323.68|4322.83|4322.83|4323.68|4323.68|4322.83|4322.83|0
1639643170000|2021-12-16 08:26:10|4322.51|4322.51|4322.67|4322.67|4322.67|4322.67|4322.51|4322.51|0
1639643180000|2021-12-16 08:26:20|4322.57|4322.57|4322.56|4322.56|4322.57|4322.57|4322.53|4322.53|0
1639643190000|2021-12-16 08:26:30|4322.46|4322.46|4321.84|4321.84|4322.46|4322.46|4321.84|4321.84|0
1639643200000|2021-12-16 08:26:40|4321.93|4321.93|4322.34|4322.34|4322.34|4322.34|4321.93|4321.93|0
1639643210000|2021-12-16 08:26:50|4322.29|4322.29|4321.36|4321.36|4322.29|4322.29|4321.2|4321.2|0
1639643220000|2021-12-16 08:27:00|4321.82|4321.82|4322.08|4322.08|4322.44|4322.44|4321.82|4321.82|0
1639643230000|2021-12-16 08:27:10|4322.54|4322.54|4322.54|4322.54|4322.63|4322.63|4322.54|4322.54|0
1639643240000|2021-12-16 08:27:20|4322.58|4322.58|4322.41|4322.41|4322.61|4322.61|4322.41|4322.41|0
1639643250000|2021-12-16 08:27:30|4322.3|4322.3|4321.56|4321.56|4322.3|4322.3|4321.56|4321.56|0
1639643260000|2021-12-16 08:27:40|4321.52|4321.52|4321.52|4321.52|4321.52|4321.52|4321.52|4321.52|0
1639643270000|2021-12-16 08:27:50|4321.21|4321.21|4321.64|4321.64|4321.64|4321.64|4321.21|4321.21|0
1639643280000|2021-12-16 08:28:00|4321.45|4321.45|4321.62|4321.62|4321.82|4321.82|4321.45|4321.45|0
1639643290000|2021-12-16 08:28:10|4321.31|4321.31|4320.57|4320.57|4321.31|4321.31|4320.48|4320.48|0
1639643300000|2021-12-16 08:28:20|4320.94|4320.94|4321.1|4321.1|4321.18|4321.18|4320.94|4320.94|0
1639643310000|2021-12-16 08:28:30|4321.19|4321.19|4321.91|4321.91|4321.91|4321.91|4321.19|4321.19|0
1639643320000|2021-12-16 08:28:40|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|0
1639643330000|2021-12-16 08:28:50|4322|4322|4321.78|4321.78|4322.19|4322.19|4321.78|4321.78|0
1639643340000|2021-12-16 08:29:00|4321.66|4321.66|4321.7|4321.7|4321.7|4321.7|4321.66|4321.66|0
1639643360000|2021-12-16 08:29:20|4321.89|4321.89|4323.34|4323.34|4323.34|4323.34|4321.89|4321.89|0
1639643370000|2021-12-16 08:29:30|4323.65|4323.65|4323.84|4323.84|4323.84|4323.84|4323.65|4323.65|0
1639643380000|2021-12-16 08:29:40|4323.93|4323.93|4323.46|4323.46|4323.93|4323.93|4323.12|4323.12|0
1639643390000|2021-12-16 08:29:50|4323.78|4323.78|4324.98|4324.98|4324.98|4324.98|4323.78|4323.78|0
1639643400000|2021-12-16 08:30:00|4325.01|4325.01|4325.82|4325.82|4325.82|4325.82|4325.01|4325.01|0
1639643420000|2021-12-16 08:30:20|4325.51|4325.51|4327.07|4327.07|4327.07|4327.07|4325.51|4325.51|0
1639643430000|2021-12-16 08:30:30|4327.35|4327.35|4327.74|4327.74|4327.74|4327.74|4327.35|4327.35|0
1639643440000|2021-12-16 08:30:40|4328.05|4328.05|4327.28|4327.28|4328.05|4328.05|4327.12|4327.12|0
1639643450000|2021-12-16 08:30:50|4327.37|4327.37|4328.31|4328.31|4328.31|4328.31|4327.37|4327.37|0
1639643460000|2021-12-16 08:31:00|4328.46|4328.46|4328.46|4328.46|4328.46|4328.46|4328.46|4328.46|0
1639643470000|2021-12-16 08:31:10|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|0
1639643480000|2021-12-16 08:31:20|4328.19|4328.19|4328.28|4328.28|4328.28|4328.28|4328.19|4328.19|0
1639643490000|2021-12-16 08:31:30|4328.59|4328.59|4329.87|4329.87|4329.87|4329.87|4328.59|4328.59|0
1639643500000|2021-12-16 08:31:40|4329.98|4329.98|4330.79|4330.79|4330.79|4330.79|4329.98|4329.98|0
1639643510000|2021-12-16 08:31:50|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|0
1639643520000|2021-12-16 08:32:00|4331.33|4331.33|4331.18|4331.18|4331.33|4331.33|4331.18|4331.18|0
1639643530000|2021-12-16 08:32:10|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|0
1639643540000|2021-12-16 08:32:20|4330.97|4330.97|4331.6|4331.6|4331.6|4331.6|4330.97|4330.97|0
1639643550000|2021-12-16 08:32:30|4331.52|4331.52|4331.82|4331.82|4331.98|4331.98|4331.52|4331.52|0
1639643560000|2021-12-16 08:32:40|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|0
1639643570000|2021-12-16 08:32:50|4331.52|4331.52|4329.68|4329.68|4331.52|4331.52|4329.64|4329.64|0
1639643580000|2021-12-16 08:33:00|4329.99|4329.99|4330.11|4330.11|4330.11|4330.11|4329.99|4329.99|0
1639643590000|2021-12-16 08:33:10|4330.2|4330.2|4330.69|4330.69|4330.69|4330.69|4330.2|4330.2|0
1639643600000|2021-12-16 08:33:20|4330.81|4330.81|4332.21|4332.21|4332.21|4332.21|4330.81|4330.81|0
1639643610000|2021-12-16 08:33:30|4332.52|4332.52|4332.11|4332.11|4332.52|4332.52|4332.02|4332.02|0
1639643630000|2021-12-16 08:33:50|4333.05|4333.05|4333.21|4333.21|4333.21|4333.21|4333.05|4333.05|0
1639643640000|2021-12-16 08:34:00|4333.36|4333.36|4333.45|4333.45|4333.45|4333.45|4333.36|4333.36|0
1639643650000|2021-12-16 08:34:10|4333.14|4333.14|4332.96|4332.96|4333.14|4333.14|4332.96|4332.96|0
1639643660000|2021-12-16 08:34:20|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|0
1639643670000|2021-12-16 08:34:30|4332.97|4332.97|4334.22|4334.22|4334.53|4334.53|4332.97|4332.97|0
1639643680000|2021-12-16 08:34:40|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|0
1639643690000|2021-12-16 08:34:50|4334.31|4334.31|4334.94|4334.94|4334.94|4334.94|4334.31|4334.31|0
1639643700000|2021-12-16 08:35:00|4335.12|4335.12|4335.21|4335.21|4335.31|4335.31|4335.12|4335.12|0
1639643710000|2021-12-16 08:35:10|4335.84|4335.84|4335.09|4335.09|4335.84|4335.84|4334.84|4334.84|0
1639643720000|2021-12-16 08:35:20|4335.06|4335.06|4334.36|4334.36|4335.06|4335.06|4334.36|4334.36|0
1639643730000|2021-12-16 08:35:30|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|0
1639643740000|2021-12-16 08:35:40|4334.34|4334.34|4334.12|4334.12|4334.34|4334.34|4334.12|4334.12|0
1639643750000|2021-12-16 08:35:50|4334.75|4334.75|4335.22|4335.22|4335.22|4335.22|4334.75|4334.75|0
1639643760000|2021-12-16 08:36:00|4335.54|4335.54|4335.36|4335.36|4335.54|4335.54|4335.36|4335.36|0
1639643770000|2021-12-16 08:36:10|4335.18|4335.18|4333.33|4333.33|4335.24|4335.24|4333.33|4333.33|0
1639643790000|2021-12-16 08:36:30|4332.7|4332.7|4332.12|4332.12|4332.7|4332.7|4332.12|4332.12|0
1639643800000|2021-12-16 08:36:40|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|0
1639643810000|2021-12-16 08:36:50|4332.28|4332.28|4332.2|4332.2|4332.28|4332.28|4332.2|4332.2|0
1639643820000|2021-12-16 08:37:00|4332.29|4332.29|4332.7|4332.7|4332.7|4332.7|4332.29|4332.29|0
1639643830000|2021-12-16 08:37:10|4332.07|4332.07|4331.61|4331.61|4332.07|4332.07|4331.61|4331.61|0
1639643840000|2021-12-16 08:37:20|4331.73|4331.73|4332.08|4332.08|4332.08|4332.08|4331.73|4331.73|0
1639643850000|2021-12-16 08:37:30|4332.17|4332.17|4332.06|4332.06|4332.17|4332.17|4332.02|4332.02|0
1639643860000|2021-12-16 08:37:40|4332.37|4332.37|4333.6|4333.6|4333.6|4333.6|4332.37|4332.37|0
1639643870000|2021-12-16 08:37:50|4333.42|4333.42|4333.32|4333.32|4333.42|4333.42|4333.32|4333.32|0
1639643880000|2021-12-16 08:38:00|4333.95|4333.95|4334.34|4334.34|4334.34|4334.34|4333.83|4333.83|0
1639643890000|2021-12-16 08:38:10|4333.71|4333.71|4334.23|4334.23|4334.23|4334.23|4333.4|4333.4|0
1639643900000|2021-12-16 08:38:20|4334.28|4334.28|4334.47|4334.47|4334.47|4334.47|4334.28|4334.28|0
1639643910000|2021-12-16 08:38:30|4335.4|4335.4|4335.4|4335.4|4335.5|4335.5|4335.4|4335.4|0
1639643920000|2021-12-16 08:38:40|4335.71|4335.71|4337.85|4337.85|4337.85|4337.85|4335.71|4335.71|0
1639643930000|2021-12-16 08:38:50|4338.16|4338.16|4338.47|4338.47|4338.47|4338.47|4338.16|4338.16|0
1639643940000|2021-12-16 08:39:00|4338.35|4338.35|4338.26|4338.26|4338.41|4338.41|4338.26|4338.26|0
1639643950000|2021-12-16 08:39:10|4337.36|4337.36|4337.76|4337.76|4337.85|4337.85|4337.36|4337.36|0
1639643960000|2021-12-16 08:39:20|4338.39|4338.39|4338.21|4338.21|4338.39|4338.39|4338.21|4338.21|0
1639643970000|2021-12-16 08:39:30|4338.29|4338.29|4337.1|4337.1|4338.29|4338.29|4337.04|4337.04|0
1639643980000|2021-12-16 08:39:40|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|0
1639643990000|2021-12-16 08:39:50|4337.55|4337.55|4337.61|4337.61|4337.61|4337.61|4337.55|4337.55|0
1639644000000|2021-12-16 08:40:00|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|0
1639644020000|2021-12-16 08:40:20|4338.64|4338.64|4339.48|4339.48|4339.48|4339.48|4338.64|4338.64|0
1639644030000|2021-12-16 08:40:30|4339.94|4339.94|4340.14|4340.14|4340.14|4340.14|4339.94|4339.94|0
1639644040000|2021-12-16 08:40:40|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|0
1639644050000|2021-12-16 08:40:50|4340.09|4340.09|4340.87|4340.87|4340.87|4340.87|4340.09|4340.09|0
1639644080000|2021-12-16 08:41:20|4341.5|4341.5|4341.38|4341.38|4341.5|4341.5|4341.38|4341.38|0
1639644090000|2021-12-16 08:41:30|4341.69|4341.69|4341.69|4341.69|4341.69|4341.69|4341.69|4341.69|0
1639644110000|2021-12-16 08:41:50|4341.06|4341.06|4341.61|4341.61|4341.61|4341.61|4341.06|4341.06|0
1639644120000|2021-12-16 08:42:00|4341.73|4341.73|4341.82|4341.82|4341.82|4341.82|4341.73|4341.73|0
1639644130000|2021-12-16 08:42:10|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|0
1639644140000|2021-12-16 08:42:20|4341.01|4341.01|4341.63|4341.63|4341.63|4341.63|4341.01|4341.01|0
1639644150000|2021-12-16 08:42:30|4341.32|4341.32|4340.99|4340.99|4341.32|4341.32|4340.99|4340.99|0
1639644160000|2021-12-16 08:42:40|4341.3|4341.3|4341.77|4341.77|4341.77|4341.77|4341.3|4341.3|0
1639644170000|2021-12-16 08:42:50|4341.82|4341.82|4341.82|4341.82|4341.82|4341.82|4341.82|4341.82|0
1639644180000|2021-12-16 08:43:00|4341.81|4341.81|4341.42|4341.42|4341.81|4341.81|4341.42|4341.42|0
1639644190000|2021-12-16 08:43:10|4341.37|4341.37|4341.44|4341.44|4341.44|4341.44|4341.34|4341.34|0
1639644200000|2021-12-16 08:43:20|4341.34|4341.34|4341.12|4341.12|4341.34|4341.34|4341.03|4341.03|0
1639644230000|2021-12-16 08:43:50|4342.06|4342.06|4342.37|4342.37|4342.37|4342.37|4342.06|4342.06|0
1639644240000|2021-12-16 08:44:00|4342.33|4342.33|4342.64|4342.64|4342.64|4342.64|4342.18|4342.18|0
1639644250000|2021-12-16 08:44:10|4342.68|4342.68|4342.06|4342.06|4342.68|4342.68|4342.06|4342.06|0
1639644260000|2021-12-16 08:44:20|4341.59|4341.59|4342.12|4342.12|4342.16|4342.16|4341.44|4341.44|0
1639644270000|2021-12-16 08:44:30|4341.88|4341.88|4341.82|4341.82|4341.88|4341.88|4341.82|4341.82|0
1639644280000|2021-12-16 08:44:40|4341.88|4341.88|4342.13|4342.13|4342.13|4342.13|4341.88|4341.88|0
1639644290000|2021-12-16 08:44:50|4342.44|4342.44|4341.35|4341.35|4342.44|4342.44|4341.35|4341.35|0
1639644300000|2021-12-16 08:45:00|4341.17|4341.17|4341.95|4341.95|4341.95|4341.95|4340.89|4340.89|0
1639644310000|2021-12-16 08:45:10|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|0
1639644320000|2021-12-16 08:45:20|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|0
1639644340000|2021-12-16 08:45:40|4341.22|4341.22|4341.1|4341.1|4341.22|4341.22|4341.1|4341.1|0
1639644350000|2021-12-16 08:45:50|4341.08|4341.08|4341.39|4341.39|4341.39|4341.39|4341.08|4341.08|0
1639644360000|2021-12-16 08:46:00|4341.3|4341.3|4341.24|4341.24|4341.3|4341.3|4341.24|4341.24|0
1639644370000|2021-12-16 08:46:10|4341.86|4341.86|4342.23|4342.23|4342.23|4342.23|4341.76|4341.76|0
1639644380000|2021-12-16 08:46:20|4342.17|4342.17|4342.08|4342.08|4342.17|4342.17|4342.08|4342.08|0
1639644390000|2021-12-16 08:46:30|4341.9|4341.9|4342.21|4342.21|4342.21|4342.21|4341.81|4341.81|0
1639644400000|2021-12-16 08:46:40|4342.36|4342.36|4342.11|4342.11|4342.42|4342.42|4342.11|4342.11|0
1639644410000|2021-12-16 08:46:50|4341.96|4341.96|4342.58|4342.58|4342.58|4342.58|4341.96|4341.96|0
1639644420000|2021-12-16 08:47:00|4342.4|4342.4|4342.32|4342.32|4342.4|4342.4|4342.32|4342.32|0
1639644430000|2021-12-16 08:47:10|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|0
1639644440000|2021-12-16 08:47:20|4341.54|4341.54|4342.28|4342.28|4342.28|4342.28|4341.54|4341.54|0
1639644450000|2021-12-16 08:47:30|4343.53|4343.53|4344.16|4344.16|4344.16|4344.16|4343.53|4343.53|0
1639644460000|2021-12-16 08:47:40|4344.07|4344.07|4342.95|4342.95|4344.17|4344.17|4342.95|4342.95|0
1639644470000|2021-12-16 08:47:50|4342.86|4342.86|4342.76|4342.76|4342.86|4342.86|4342.68|4342.68|0
1639644480000|2021-12-16 08:48:00|4342.85|4342.85|4343.04|4343.04|4343.22|4343.22|4342.85|4342.85|0
1639644490000|2021-12-16 08:48:10|4342.41|4342.41|4342.35|4342.35|4342.51|4342.51|4342.35|4342.35|0
1639644500000|2021-12-16 08:48:20|4342.4|4342.4|4342.58|4342.58|4342.58|4342.58|4342.4|4342.4|0
1639644520000|2021-12-16 08:48:40|4342.67|4342.67|4342.74|4342.74|4342.76|4342.76|4342.67|4342.67|0
1639644530000|2021-12-16 08:48:50|4343.04|4343.04|4345.22|4345.22|4345.22|4345.22|4343.04|4343.04|0
1639644540000|2021-12-16 08:49:00|4345.04|4345.04|4345.19|4345.19|4345.19|4345.19|4345.04|4345.04|0
1639644550000|2021-12-16 08:49:10|4345.08|4345.08|4345.27|4345.27|4345.27|4345.27|4344.96|4344.96|0
1639644560000|2021-12-16 08:49:20|4345.21|4345.21|4344.8|4344.8|4345.27|4345.27|4344.8|4344.8|0
1639644570000|2021-12-16 08:49:30|4344.76|4344.76|4345.07|4345.07|4345.07|4345.07|4344.76|4344.76|0
1639644580000|2021-12-16 08:49:40|4344.76|4344.76|4344.35|4344.35|4344.76|4344.76|4344.35|4344.35|0
1639644590000|2021-12-16 08:49:50|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|0
1639644600000|2021-12-16 08:50:00|4344.19|4344.19|4344.04|4344.04|4344.19|4344.19|4344.04|4344.04|0
1639644620000|2021-12-16 08:50:20|4344.19|4344.19|4344.19|4344.19|4344.19|4344.19|4344.19|4344.19|0
1639644630000|2021-12-16 08:50:30|4344.01|4344.01|4344.63|4344.63|4344.63|4344.63|4344.01|4344.01|0
1639644640000|2021-12-16 08:50:40|4344.32|4344.32|4344.41|4344.41|4344.41|4344.41|4344.32|4344.32|0
1639644650000|2021-12-16 08:50:50|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|0
1639644660000|2021-12-16 08:51:00|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|0
1639644670000|2021-12-16 08:51:10|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|0
1639644690000|2021-12-16 08:51:30|4343.97|4343.97|4344.91|4344.91|4344.91|4344.91|4343.97|4343.97|0
1639644700000|2021-12-16 08:51:40|4345.09|4345.09|4343.39|4343.39|4345.09|4345.09|4343.22|4343.22|0
1639644710000|2021-12-16 08:51:50|4343.28|4343.28|4343.22|4343.22|4343.28|4343.28|4343.22|4343.22|0
1639644720000|2021-12-16 08:52:00|4342.59|4342.59|4343.53|4343.53|4343.53|4343.53|4342.59|4342.59|0
1639644730000|2021-12-16 08:52:10|4343.84|4343.84|4343.84|4343.84|4343.84|4343.84|4343.84|4343.84|0
1639644740000|2021-12-16 08:52:20|4344|4344|4345.02|4345.02|4345.02|4345.02|4344|4344|0
1639644750000|2021-12-16 08:52:30|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|0
1639644770000|2021-12-16 08:52:50|4345.55|4345.55|4345.31|4345.31|4345.55|4345.55|4345.31|4345.31|0
1639644780000|2021-12-16 08:53:00|4344.99|4344.99|4345.15|4345.15|4345.15|4345.15|4344.99|4344.99|0
1639644790000|2021-12-16 08:53:10|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|0
1639644810000|2021-12-16 08:53:30|4344.93|4344.93|4344.93|4344.93|4345.24|4345.24|4344.93|4344.93|0
1639644820000|2021-12-16 08:53:40|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|0
1639644830000|2021-12-16 08:53:50|4344.74|4344.74|4344.84|4344.84|4344.84|4344.84|4344.65|4344.65|0
1639644840000|2021-12-16 08:54:00|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.78|4344.78|0
1639644850000|2021-12-16 08:54:10|4343.24|4343.24|4343.15|4343.15|4343.24|4343.24|4343.15|4343.15|0
1639644860000|2021-12-16 08:54:20|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|0
1639644870000|2021-12-16 08:54:30|4342.98|4342.98|4343.91|4343.91|4343.91|4343.91|4342.98|4342.98|0
1639644900000|2021-12-16 08:55:00|4344.07|4344.07|4343.95|4343.95|4344.07|4344.07|4343.91|4343.91|0
1639644930000|2021-12-16 08:55:30|4344.57|4344.57|4345.04|4345.04|4345.2|4345.2|4344.57|4344.57|0
1639644940000|2021-12-16 08:55:40|4345.09|4345.09|4345|4345|4345.09|4345.09|4345|4345|0
1639644950000|2021-12-16 08:55:50|4345.63|4345.63|4346.39|4346.39|4346.39|4346.39|4345.63|4345.63|0
1639644960000|2021-12-16 08:56:00|4346.56|4346.56|4346.78|4346.78|4346.78|4346.78|4346.56|4346.56|0
1639644970000|2021-12-16 08:56:10|4347.09|4347.09|4348.33|4348.33|4348.33|4348.33|4347.09|4347.09|0
1639644980000|2021-12-16 08:56:20|4348.42|4348.42|4348.82|4348.82|4349.14|4349.14|4348.42|4348.42|0
1639644990000|2021-12-16 08:56:30|4348.64|4348.64|4348.17|4348.17|4348.64|4348.64|4348.17|4348.17|0
1639645020000|2021-12-16 08:57:00|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|0
1639645030000|2021-12-16 08:57:10|4347.67|4347.67|4348.23|4348.23|4348.23|4348.23|4347.67|4347.67|0
1639645040000|2021-12-16 08:57:20|4348.11|4348.11|4348.27|4348.27|4348.27|4348.27|4348.11|4348.11|0
1639645060000|2021-12-16 08:57:40|4348.32|4348.32|4348.02|4348.02|4348.32|4348.32|4348.02|4348.02|0
1639645070000|2021-12-16 08:57:50|4347.71|4347.71|4347.25|4347.25|4347.71|4347.71|4347.25|4347.25|0
1639645080000|2021-12-16 08:58:00|4347.09|4347.09|4347.4|4347.4|4347.4|4347.4|4347.09|4347.09|0
1639645090000|2021-12-16 08:58:10|4347.46|4347.46|4346.88|4346.88|4347.46|4347.46|4346.88|4346.88|0
1639645100000|2021-12-16 08:58:20|4346.76|4346.76|4346.82|4346.82|4346.82|4346.82|4346.76|4346.76|0
1639645110000|2021-12-16 08:58:30|4346.51|4346.51|4347.14|4347.14|4347.14|4347.14|4346.51|4346.51|0
1639645120000|2021-12-16 08:58:40|4347.85|4347.85|4347.85|4347.85|4347.85|4347.85|4347.75|4347.75|0
1639645130000|2021-12-16 08:58:50|4348.15|4348.15|4348|4348|4348.15|4348.15|4348|4348|0
1639645140000|2021-12-16 08:59:00|4348.62|4348.62|4349.95|4349.95|4350.19|4350.19|4348.62|4348.62|0
1639645150000|2021-12-16 08:59:10|4349.64|4349.64|4349.17|4349.17|4349.64|4349.64|4349.17|4349.17|0
1639645160000|2021-12-16 08:59:20|4349.33|4349.33|4349.33|4349.33|4349.33|4349.33|4349.33|4349.33|0
1639645170000|2021-12-16 08:59:30|4350.26|4350.26|4350.26|4350.26|4350.26|4350.26|4350.26|4350.26|0
1639645180000|2021-12-16 08:59:40|4350.36|4350.36|4350.3|4350.3|4350.45|4350.45|4350.3|4350.3|0
1639645190000|2021-12-16 08:59:50|4350.61|4350.61|4350.61|4350.61|4350.61|4350.61|4350.61|4350.61|0
1639645200000|2021-12-16 09:00:00|4350.55|4350.55|4349.97|4349.97|4350.94|4350.94|4349.97|4349.97|0
1639645210000|2021-12-16 09:00:10|4349.65|4349.65|4349.97|4349.97|4349.97|4349.97|4349.65|4349.65|0
1639645220000|2021-12-16 09:00:20|4350.05|4350.05|4350.05|4350.05|4350.05|4350.05|4350.05|4350.05|0
1639645230000|2021-12-16 09:00:30|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|0
1639645240000|2021-12-16 09:00:40|4350.99|4350.99|4350.52|4350.52|4350.99|4350.99|4350.52|4350.52|0
1639645250000|2021-12-16 09:00:50|4350.21|4350.21|4349.8|4349.8|4350.21|4350.21|4349.8|4349.8|0
1639645260000|2021-12-16 09:01:00|4349.86|4349.86|4349.19|4349.19|4349.86|4349.86|4349.19|4349.19|0
1639645270000|2021-12-16 09:01:10|4348.88|4348.88|4348.88|4348.88|4348.88|4348.88|4348.88|4348.88|0
1639645280000|2021-12-16 09:01:20|4349|4349|4348.94|4348.94|4349|4349|4348.94|4348.94|0
1639645290000|2021-12-16 09:01:30|4348.32|4348.32|4348.32|4348.32|4348.32|4348.32|4348.32|4348.32|0
1639645300000|2021-12-16 09:01:40|4347.54|4347.54|4347.27|4347.27|4347.54|4347.54|4346.96|4346.96|0
1639645320000|2021-12-16 09:02:00|4347.12|4347.12|4347.08|4347.08|4347.71|4347.71|4346.93|4346.93|0
1639645330000|2021-12-16 09:02:10|4346.93|4346.93|4346.18|4346.18|4346.93|4346.93|4346.18|4346.18|0
1639645340000|2021-12-16 09:02:20|4346.03|4346.03|4345.56|4345.56|4346.03|4346.03|4345.41|4345.41|0
1639645350000|2021-12-16 09:02:30|4345.25|4345.25|4345.25|4345.25|4345.25|4345.25|4345.25|4345.25|0
1639645360000|2021-12-16 09:02:40|4345.31|4345.31|4345.9|4345.9|4345.95|4345.95|4345.25|4345.25|0
1639645370000|2021-12-16 09:02:50|4345.58|4345.58|4345.43|4345.43|4345.58|4345.58|4345.43|4345.43|0
1639645380000|2021-12-16 09:03:00|4345.12|4345.12|4345.56|4345.56|4345.56|4345.56|4345.12|4345.12|0
1639645390000|2021-12-16 09:03:10|4345.51|4345.51|4345.2|4345.2|4345.51|4345.51|4345.05|4345.05|0
1639645400000|2021-12-16 09:03:20|4345.29|4345.29|4345.51|4345.51|4345.79|4345.79|4345.29|4345.29|0
1639645410000|2021-12-16 09:03:30|4345.82|4345.82|4345.64|4345.64|4345.82|4345.82|4345.64|4345.64|0
1639645420000|2021-12-16 09:03:40|4345.95|4345.95|4346.1|4346.1|4346.1|4346.1|4345.95|4345.95|0
1639645450000|2021-12-16 09:04:10|4346.26|4346.26|4346.72|4346.72|4346.72|4346.72|4346.26|4346.26|0
1639645470000|2021-12-16 09:04:30|4346.6|4346.6|4346.6|4346.6|4347.22|4347.22|4346.6|4346.6|0
1639645480000|2021-12-16 09:04:40|4346.72|4346.72|4347.97|4347.97|4347.97|4347.97|4346.72|4346.72|0
1639645490000|2021-12-16 09:04:50|4348.12|4348.12|4348.12|4348.12|4348.12|4348.12|4348.12|4348.12|0
1639645500000|2021-12-16 09:05:00|4347.97|4347.97|4348.12|4348.12|4348.12|4348.12|4347.75|4347.75|0
1639645510000|2021-12-16 09:05:10|4348.22|4348.22|4345.75|4345.75|4348.22|4348.22|4345.73|4345.73|0
1639645530000|2021-12-16 09:05:30|4345.91|4345.91|4345.75|4345.75|4345.91|4345.91|4345.75|4345.75|0
1639645540000|2021-12-16 09:05:40|4346.38|4346.38|4346.38|4346.38|4346.38|4346.38|4346.38|4346.38|0
1639645550000|2021-12-16 09:05:50|4346.28|4346.28|4345.15|4345.15|4346.28|4346.28|4345.11|4345.11|0
1639645560000|2021-12-16 09:06:00|4345|4345|4344.97|4344.97|4345|4345|4344.35|4344.35|0
1639645570000|2021-12-16 09:06:10|4345.59|4345.59|4345.75|4345.75|4345.9|4345.9|4345.59|4345.59|0
1639645580000|2021-12-16 09:06:20|4346.06|4346.06|4345.75|4345.75|4346.06|4346.06|4345.75|4345.75|0
1639645600000|2021-12-16 09:06:40|4346.06|4346.06|4346.06|4346.06|4346.06|4346.06|4346.06|4346.06|0
1639645610000|2021-12-16 09:06:50|4345.87|4345.87|4345.87|4345.87|4345.87|4345.87|4345.87|4345.87|0
1639645620000|2021-12-16 09:07:00|4345.96|4345.96|4345.96|4345.96|4345.96|4345.96|4345.96|4345.96|0
1639645630000|2021-12-16 09:07:10|4345.65|4345.65|4345.69|4345.69|4345.69|4345.69|4345.65|4345.65|0
1639645640000|2021-12-16 09:07:20|4345.07|4345.07|4345.38|4345.38|4345.38|4345.38|4345.07|4345.07|0
1639645650000|2021-12-16 09:07:30|4345.69|4345.69|4346.32|4346.32|4346.32|4346.32|4345.69|4345.69|0
1639645660000|2021-12-16 09:07:40|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|0
1639645680000|2021-12-16 09:08:00|4347.1|4347.1|4348.09|4348.09|4348.09|4348.09|4347.1|4347.1|0
1639645690000|2021-12-16 09:08:10|4348.18|4348.18|4348.32|4348.32|4348.32|4348.32|4348.18|4348.18|0
1639645700000|2021-12-16 09:08:20|4348.63|4348.63|4348.81|4348.81|4348.81|4348.81|4348.63|4348.63|0
1639645710000|2021-12-16 09:08:30|4348.52|4348.52|4349.14|4349.14|4349.14|4349.14|4348.52|4348.52|0
1639645720000|2021-12-16 09:08:40|4349.09|4349.09|4348.64|4348.64|4349.09|4349.09|4348.31|4348.31|0
1639645740000|2021-12-16 09:09:00|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|0
1639645750000|2021-12-16 09:09:10|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|0
1639645760000|2021-12-16 09:09:20|4348.83|4348.83|4349.1|4349.1|4349.16|4349.16|4348.83|4348.83|0
1639645780000|2021-12-16 09:09:40|4348.95|4348.95|4348.95|4348.95|4348.95|4348.95|4348.95|4348.95|0
1639645790000|2021-12-16 09:09:50|4349.89|4349.89|4349.26|4349.26|4349.89|4349.89|4349.26|4349.26|0
1639645800000|2021-12-16 09:10:00|4348.94|4348.94|4348.38|4348.38|4349.1|4349.1|4348.38|4348.38|0
1639645830000|2021-12-16 09:10:30|4348.29|4348.29|4348.24|4348.24|4348.39|4348.39|4348.24|4348.24|0
1639645840000|2021-12-16 09:10:40|4348.7|4348.7|4348.7|4348.7|4349.01|4349.01|4348.7|4348.7|0
1639645850000|2021-12-16 09:10:50|4349.32|4349.32|4348.7|4348.7|4349.32|4349.32|4348.52|4348.52|0
1639645870000|2021-12-16 09:11:10|4347.76|4347.76|4347.62|4347.62|4348.08|4348.08|4347.62|4347.62|0
1639645880000|2021-12-16 09:11:20|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|0
1639645890000|2021-12-16 09:11:30|4347.62|4347.62|4346.98|4346.98|4347.62|4347.62|4346.98|4346.98|0
1639645900000|2021-12-16 09:11:40|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|0
1639645910000|2021-12-16 09:11:50|4347|4347|4347|4347|4347|4347|4347|4347|0
1639645920000|2021-12-16 09:12:00|4346.85|4346.85|4346.67|4346.67|4346.85|4346.85|4346.67|4346.67|0
1639645930000|2021-12-16 09:12:10|4346.77|4346.77|4346.4|4346.4|4346.77|4346.77|4346.4|4346.4|0
1639645950000|2021-12-16 09:12:30|4346.49|4346.49|4346.8|4346.8|4346.8|4346.8|4346.49|4346.49|0
1639645960000|2021-12-16 09:12:40|4346.95|4346.95|4348.03|4348.03|4348.03|4348.03|4346.95|4346.95|0
1639645980000|2021-12-16 09:13:00|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|0
1639646000000|2021-12-16 09:13:20|4347.97|4347.97|4347.97|4347.97|4347.97|4347.97|4347.97|4347.97|0
1639646010000|2021-12-16 09:13:30|4348.13|4348.13|4347.94|4347.94|4348.13|4348.13|4347.94|4347.94|0
1639646030000|2021-12-16 09:13:50|4347.63|4347.63|4347.32|4347.32|4347.94|4347.94|4347.32|4347.32|0
1639646040000|2021-12-16 09:14:00|4347.44|4347.44|4348.22|4348.22|4348.22|4348.22|4347.44|4347.44|0
1639646060000|2021-12-16 09:14:20|4348.3|4348.3|4348.4|4348.4|4348.4|4348.4|4348.3|4348.3|0
1639646070000|2021-12-16 09:14:30|4348.44|4348.44|4348.35|4348.35|4348.66|4348.66|4348.35|4348.35|0
1639646100000|2021-12-16 09:15:00|4348.03|4348.03|4347.26|4347.26|4348.03|4348.03|4347.26|4347.26|0
1639646110000|2021-12-16 09:15:10|4346.95|4346.95|4346.59|4346.59|4346.95|4346.95|4346.59|4346.59|0
1639646120000|2021-12-16 09:15:20|4346.63|4346.63|4346.63|4346.63|4346.63|4346.63|4346.63|4346.63|0
1639646130000|2021-12-16 09:15:30|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|0
1639646140000|2021-12-16 09:15:40|4346.5|4346.5|4344.82|4344.82|4346.6|4346.6|4344.67|4344.67|0
1639646150000|2021-12-16 09:15:50|4345.14|4345.14|4345.56|4345.56|4345.61|4345.61|4345.14|4345.14|0
1639646160000|2021-12-16 09:16:00|4345.25|4345.25|4344.82|4344.82|4345.25|4345.25|4344.82|4344.82|0
1639646170000|2021-12-16 09:16:10|4343.88|4343.88|4343.72|4343.72|4344.19|4344.19|4343.57|4343.57|0
1639646180000|2021-12-16 09:16:20|4343.87|4343.87|4344.19|4344.19|4344.5|4344.5|4343.87|4343.87|0
1639646190000|2021-12-16 09:16:30|4344.36|4344.36|4344.45|4344.45|4344.45|4344.45|4344.36|4344.36|0
1639646200000|2021-12-16 09:16:40|4344.77|4344.77|4345.39|4345.39|4345.39|4345.39|4344.77|4344.77|0
1639646210000|2021-12-16 09:16:50|4345.08|4345.08|4343.99|4343.99|4345.08|4345.08|4343.99|4343.99|0
1639646230000|2021-12-16 09:17:10|4343.37|4343.37|4343.33|4343.33|4343.37|4343.37|4343.33|4343.33|0
1639646240000|2021-12-16 09:17:20|4343.02|4343.02|4343.02|4343.02|4343.02|4343.02|4343.02|4343.02|0
1639646250000|2021-12-16 09:17:30|4342.83|4342.83|4342.74|4342.74|4342.83|4342.83|4342.74|4342.74|0
1639646260000|2021-12-16 09:17:40|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|0
1639646270000|2021-12-16 09:17:50|4343.04|4343.04|4343.59|4343.59|4343.98|4343.98|4343.04|4343.04|0
1639646280000|2021-12-16 09:18:00|4343.71|4343.71|4343.08|4343.08|4343.71|4343.71|4343.08|4343.08|0
1639646300000|2021-12-16 09:18:20|4343.15|4343.15|4343.27|4343.27|4343.27|4343.27|4343.15|4343.15|0
1639646310000|2021-12-16 09:18:30|4343.18|4343.18|4342.24|4342.24|4343.18|4343.18|4342.24|4342.24|0
1639646320000|2021-12-16 09:18:40|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|0
1639646340000|2021-12-16 09:19:00|4342.74|4342.74|4343.77|4343.77|4343.77|4343.77|4342.52|4342.52|0
1639646360000|2021-12-16 09:19:20|4343.7|4343.7|4344.19|4344.19|4344.19|4344.19|4343.7|4343.7|0
1639646370000|2021-12-16 09:19:30|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|0
1639646380000|2021-12-16 09:19:40|4344.04|4344.04|4343.95|4343.95|4344.04|4344.04|4343.95|4343.95|0
1639646390000|2021-12-16 09:19:50|4344.26|4344.26|4344.32|4344.32|4344.38|4344.38|4344.14|4344.14|0
1639646400000|2021-12-16 09:20:00|4343.69|4343.69|4343.47|4343.47|4343.69|4343.69|4343.47|4343.47|0
1639646410000|2021-12-16 09:20:10|4343.62|4343.62|4343.31|4343.31|4343.62|4343.62|4343.31|4343.31|0
1639646420000|2021-12-16 09:20:20|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|0
1639646440000|2021-12-16 09:20:40|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|0
1639646450000|2021-12-16 09:20:50|4345.18|4345.18|4343.93|4343.93|4345.18|4345.18|4343.93|4343.93|0
1639646460000|2021-12-16 09:21:00|4344.24|4344.24|4344.48|4344.48|4344.48|4344.48|4344.24|4344.24|0
1639646470000|2021-12-16 09:21:10|4344.77|4344.77|4344.72|4344.72|4344.77|4344.77|4344.72|4344.72|0
1639646480000|2021-12-16 09:21:20|4344.9|4344.9|4344.9|4344.9|4344.9|4344.9|4344.81|4344.81|0
1639646490000|2021-12-16 09:21:30|4344.85|4344.85|4344.83|4344.83|4344.85|4344.85|4344.83|4344.83|0
1639646500000|2021-12-16 09:21:40|4344.92|4344.92|4345.2|4345.2|4345.2|4345.2|4344.92|4344.92|0
1639646510000|2021-12-16 09:21:50|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|0
1639646520000|2021-12-16 09:22:00|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|0
1639646540000|2021-12-16 09:22:20|4344.7|4344.7|4344.66|4344.66|4344.7|4344.7|4344.66|4344.66|0
1639646550000|2021-12-16 09:22:30|4344.47|4344.47|4344.93|4344.93|4344.93|4344.93|4344.47|4344.47|0
1639646560000|2021-12-16 09:22:40|4345.25|4345.25|4345.25|4345.25|4345.25|4345.25|4345.25|4345.25|0
1639646570000|2021-12-16 09:22:50|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|0
1639646580000|2021-12-16 09:23:00|4345.28|4345.28|4344.36|4344.36|4345.28|4345.28|4344.36|4344.36|0
1639646590000|2021-12-16 09:23:10|4344.3|4344.3|4344.18|4344.18|4344.3|4344.3|4344.18|4344.18|0
1639646610000|2021-12-16 09:23:30|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|0
1639646620000|2021-12-16 09:23:40|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|0
1639646630000|2021-12-16 09:23:50|4344.23|4344.23|4343.82|4343.82|4344.23|4344.23|4343.82|4343.82|0
1639646640000|2021-12-16 09:24:00|4341.64|4341.64|4341.33|4341.33|4341.64|4341.64|4341.33|4341.33|0
1639646650000|2021-12-16 09:24:10|4340.71|4340.71|4341.02|4341.02|4341.96|4341.96|4340.71|4340.71|0
1639646660000|2021-12-16 09:24:20|4341.33|4341.33|4340.49|4340.49|4341.33|4341.33|4340.49|4340.49|0
1639646680000|2021-12-16 09:24:40|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|0
1639646690000|2021-12-16 09:24:50|4340.82|4340.82|4341.01|4341.01|4341.01|4341.01|4340.39|4340.39|0
1639646700000|2021-12-16 09:25:00|4341.06|4341.06|4341.11|4341.11|4341.11|4341.11|4340.8|4340.8|0
1639646710000|2021-12-16 09:25:10|4341.07|4341.07|4340.91|4340.91|4341.07|4341.07|4340.75|4340.75|0
1639646720000|2021-12-16 09:25:20|4341.22|4341.22|4341.53|4341.53|4341.53|4341.53|4341.22|4341.22|0
1639646730000|2021-12-16 09:25:30|4341.44|4341.44|4340.59|4340.59|4341.44|4341.44|4340.5|4340.5|0
1639646740000|2021-12-16 09:25:40|4340.36|4340.36|4340.36|4340.36|4340.36|4340.36|4340.36|4340.36|0
1639646750000|2021-12-16 09:25:50|4340.24|4340.24|4340.33|4340.33|4340.33|4340.33|4340.24|4340.24|0
1639646760000|2021-12-16 09:26:00|4340.18|4340.18|4341.11|4341.11|4341.11|4341.11|4340.18|4340.18|0
1639646770000|2021-12-16 09:26:10|4341.09|4341.09|4341.04|4341.04|4341.09|4341.09|4341.04|4341.04|0
1639646780000|2021-12-16 09:26:20|4341.22|4341.22|4341.32|4341.32|4341.32|4341.32|4341.22|4341.22|0
1639646800000|2021-12-16 09:26:40|4341|4341|4341.32|4341.32|4341.32|4341.32|4341|4341|0
1639646810000|2021-12-16 09:26:50|4341|4341|4340.69|4340.69|4341|4341|4340.69|4340.69|0
1639646830000|2021-12-16 09:27:10|4340.73|4340.73|4341.13|4341.13|4341.13|4341.13|4340.73|4340.73|0
1639646850000|2021-12-16 09:27:30|4341.19|4341.19|4341.41|4341.41|4341.41|4341.41|4341.1|4341.1|0
1639646870000|2021-12-16 09:27:50|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|0
1639646890000|2021-12-16 09:28:10|4341.19|4341.19|4341.59|4341.59|4341.59|4341.59|4341.19|4341.19|0
1639646900000|2021-12-16 09:28:20|4341.63|4341.63|4341.82|4341.82|4341.82|4341.82|4341.63|4341.63|0
1639646910000|2021-12-16 09:28:30|4341.51|4341.51|4341.82|4341.82|4341.82|4341.82|4341.51|4341.51|0
1639646920000|2021-12-16 09:28:40|4342.28|4342.28|4342.43|4342.43|4342.43|4342.43|4342.28|4342.28|0
1639646930000|2021-12-16 09:28:50|4342.47|4342.47|4343.88|4343.88|4343.88|4343.88|4342.36|4342.36|0
1639646940000|2021-12-16 09:29:00|4343.83|4343.83|4343.83|4343.83|4343.83|4343.83|4343.83|4343.83|0
1639646950000|2021-12-16 09:29:10|4343.8|4343.8|4343.8|4343.8|4343.8|4343.8|4343.8|4343.8|0
1639646970000|2021-12-16 09:29:30|4344.12|4344.12|4344.74|4344.74|4344.74|4344.74|4344.12|4344.12|0
1639646980000|2021-12-16 09:29:40|4345.05|4345.05|4344.93|4344.93|4345.21|4345.21|4344.93|4344.93|0
1639646990000|2021-12-16 09:29:50|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|0
1639647000000|2021-12-16 09:30:00|4344.54|4344.54|4344.36|4344.36|4344.68|4344.68|4344.36|4344.36|0
1639647010000|2021-12-16 09:30:10|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|0
1639647020000|2021-12-16 09:30:20|4344.36|4344.36|4344.99|4344.99|4344.99|4344.99|4344.36|4344.36|0
1639647030000|2021-12-16 09:30:30|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|0
1639647040000|2021-12-16 09:30:40|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|0
1639647060000|2021-12-16 09:31:00|4344.68|4344.68|4344.75|4344.75|4344.75|4344.75|4344.68|4344.68|0
1639647070000|2021-12-16 09:31:10|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|0
1639647080000|2021-12-16 09:31:20|4344.72|4344.72|4344.87|4344.87|4344.87|4344.87|4344.72|4344.72|0
1639647090000|2021-12-16 09:31:30|4345.49|4345.49|4345.81|4345.81|4345.81|4345.81|4345.49|4345.49|0
1639647100000|2021-12-16 09:31:40|4345.49|4345.49|4345.18|4345.18|4345.49|4345.49|4345.18|4345.18|0
1639647110000|2021-12-16 09:31:50|4344.97|4344.97|4344.97|4344.97|4344.97|4344.97|4344.97|4344.97|0
1639647120000|2021-12-16 09:32:00|4345|4345|4345.06|4345.06|4345.06|4345.06|4345|4345|0
1639647130000|2021-12-16 09:32:10|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|0
1639647150000|2021-12-16 09:32:30|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|0
1639647160000|2021-12-16 09:32:40|4345.37|4345.37|4345.19|4345.19|4345.37|4345.37|4345.19|4345.19|0
1639647170000|2021-12-16 09:32:50|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|0
1639647180000|2021-12-16 09:33:00|4344.56|4344.56|4344.87|4344.87|4344.87|4344.87|4344.56|4344.56|0
1639647190000|2021-12-16 09:33:10|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|0
1639647200000|2021-12-16 09:33:20|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|0
1639647210000|2021-12-16 09:33:30|4344.16|4344.16|4343.85|4343.85|4344.16|4344.16|4343.85|4343.85|0
1639647220000|2021-12-16 09:33:40|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|0
1639647230000|2021-12-16 09:33:50|4343.39|4343.39|4343.39|4343.39|4343.39|4343.39|4343.39|4343.39|0
1639647250000|2021-12-16 09:34:10|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|0
1639647270000|2021-12-16 09:34:30|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|0
1639647280000|2021-12-16 09:34:40|4342.83|4342.83|4342.56|4342.56|4342.83|4342.83|4342.56|4342.56|0
1639647290000|2021-12-16 09:34:50|4342.62|4342.62|4342.62|4342.62|4342.62|4342.62|4342.62|4342.62|0
1639647300000|2021-12-16 09:35:00|4342.93|4342.93|4342.97|4342.97|4342.97|4342.97|4342.93|4342.93|0
1639647310000|2021-12-16 09:35:10|4342.86|4342.86|4342.86|4342.86|4342.86|4342.86|4342.86|4342.86|0
1639647320000|2021-12-16 09:35:20|4342.76|4342.76|4343.39|4343.39|4343.39|4343.39|4342.45|4342.45|0
1639647330000|2021-12-16 09:35:30|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|0
1639647340000|2021-12-16 09:35:40|4343.05|4343.05|4343.05|4343.05|4343.05|4343.05|4343.05|4343.05|0
1639647350000|2021-12-16 09:35:50|4341.8|4341.8|4341.8|4341.8|4341.8|4341.8|4341.8|4341.8|0
1639647360000|2021-12-16 09:36:00|4341.83|4341.83|4341.2|4341.2|4341.83|4341.83|4341.2|4341.2|0
1639647390000|2021-12-16 09:36:30|4341.29|4341.29|4340.99|4340.99|4341.29|4341.29|4340.99|4340.99|0
1639647400000|2021-12-16 09:36:40|4340.63|4340.63|4340.63|4340.63|4340.63|4340.63|4340.63|4340.63|0
1639647410000|2021-12-16 09:36:50|4340.57|4340.57|4340.53|4340.53|4340.57|4340.57|4340.53|4340.53|0
1639647420000|2021-12-16 09:37:00|4340.85|4340.85|4340.61|4340.61|4340.85|4340.85|4340.61|4340.61|0
1639647450000|2021-12-16 09:37:30|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|0
1639647470000|2021-12-16 09:37:50|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|0
1639647480000|2021-12-16 09:38:00|4340.81|4340.81|4340.81|4340.81|4340.81|4340.81|4340.81|4340.81|0
1639647500000|2021-12-16 09:38:20|4340.91|4340.91|4341|4341|4341|4341|4340.91|4340.91|0
1639647520000|2021-12-16 09:38:40|4341.31|4341.31|4341.31|4341.31|4341.31|4341.31|4341.31|4341.31|0
1639647540000|2021-12-16 09:39:00|4341.77|4341.77|4341.62|4341.62|4341.77|4341.77|4341.62|4341.62|0
1639647550000|2021-12-16 09:39:10|4342.24|4342.24|4342.24|4342.24|4342.24|4342.24|4342.24|4342.24|0
1639647570000|2021-12-16 09:39:30|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|0
1639647580000|2021-12-16 09:39:40|4342.42|4342.42|4342.51|4342.51|4342.57|4342.57|4342.39|4342.39|0
1639647600000|2021-12-16 09:40:00|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|0
1639647610000|2021-12-16 09:40:10|4342.05|4342.05|4341.73|4341.73|4342.05|4342.05|4341.73|4341.73|0
1639647620000|2021-12-16 09:40:20|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|0
1639647660000|2021-12-16 09:41:00|4341.49|4341.49|4340.77|4340.77|4341.49|4341.49|4340.77|4340.77|0
1639647670000|2021-12-16 09:41:10|4340.46|4340.46|4340.46|4340.46|4340.46|4340.46|4340.46|4340.46|0
1639647680000|2021-12-16 09:41:20|4340.5|4340.5|4340.58|4340.58|4340.58|4340.58|4340.5|4340.5|0
1639647690000|2021-12-16 09:41:30|4339.65|4339.65|4339.83|4339.83|4339.83|4339.83|4339.65|4339.65|0
1639647700000|2021-12-16 09:41:40|4339.52|4339.52|4339.83|4339.83|4339.83|4339.83|4339.52|4339.52|0
1639647710000|2021-12-16 09:41:50|4339.79|4339.79|4340.5|4340.5|4340.5|4340.5|4339.79|4339.79|0
1639647720000|2021-12-16 09:42:00|4340.59|4340.59|4340.51|4340.51|4340.59|4340.59|4340.51|4340.51|0
1639647740000|2021-12-16 09:42:20|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|0
1639647750000|2021-12-16 09:42:30|4340.12|4340.12|4340.43|4340.43|4340.43|4340.43|4340.12|4340.12|0
1639647780000|2021-12-16 09:43:00|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|0
1639647790000|2021-12-16 09:43:10|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|0
1639647810000|2021-12-16 09:43:30|4340.46|4340.46|4340.69|4340.69|4340.69|4340.69|4340.46|4340.46|0
1639647830000|2021-12-16 09:43:50|4340.57|4340.57|4340.57|4340.57|4340.57|4340.57|4340.57|4340.57|0
1639647840000|2021-12-16 09:44:00|4340.26|4340.26|4339.8|4339.8|4340.26|4340.26|4339.8|4339.8|0
1639647850000|2021-12-16 09:44:10|4339.86|4339.86|4339.55|4339.55|4339.86|4339.86|4338.92|4338.92|0
1639647890000|2021-12-16 09:44:50|4339.24|4339.24|4338.46|4338.46|4339.24|4339.24|4338.46|4338.46|0
1639647920000|2021-12-16 09:45:20|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|0
1639647930000|2021-12-16 09:45:30|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|0
1639647940000|2021-12-16 09:45:40|4338.24|4338.24|4338.24|4338.24|4338.24|4338.24|4338.24|4338.24|0
1639647950000|2021-12-16 09:45:50|4338.87|4338.87|4338.87|4338.87|4339.33|4339.33|4338.87|4338.87|0
1639647960000|2021-12-16 09:46:00|4338.78|4338.78|4338.28|4338.28|4338.78|4338.78|4338.16|4338.16|0
1639647970000|2021-12-16 09:46:10|4338.09|4338.09|4338.09|4338.09|4338.09|4338.09|4338.09|4338.09|0
1639647980000|2021-12-16 09:46:20|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|0
1639648000000|2021-12-16 09:46:40|4339.5|4339.5|4340.03|4340.03|4340.03|4340.03|4339.5|4339.5|0
1639648010000|2021-12-16 09:46:50|4340.15|4340.15|4340.68|4340.68|4340.68|4340.68|4340.15|4340.15|0
1639648020000|2021-12-16 09:47:00|4340.63|4340.63|4340.63|4340.63|4340.63|4340.63|4340.63|4340.63|0
1639648030000|2021-12-16 09:47:10|4340.74|4340.74|4340.65|4340.65|4340.74|4340.74|4340.65|4340.65|0
1639648040000|2021-12-16 09:47:20|4340.96|4340.96|4340.34|4340.34|4340.96|4340.96|4340.34|4340.34|0
1639648050000|2021-12-16 09:47:30|4340.65|4340.65|4340.55|4340.55|4340.65|4340.65|4340.55|4340.55|0
1639648070000|2021-12-16 09:47:50|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|0
1639648080000|2021-12-16 09:48:00|4340.39|4340.39|4340.09|4340.09|4340.39|4340.39|4340.09|4340.09|0
1639648090000|2021-12-16 09:48:10|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|0
1639648100000|2021-12-16 09:48:20|4340.22|4340.22|4340.08|4340.08|4340.22|4340.22|4340.08|4340.08|0
1639648110000|2021-12-16 09:48:30|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|0
1639648130000|2021-12-16 09:48:50|4339.79|4339.79|4339.79|4339.79|4339.79|4339.79|4339.79|4339.79|0
1639648140000|2021-12-16 09:49:00|4339.62|4339.62|4339.3|4339.3|4339.62|4339.62|4339.3|4339.3|0
1639648160000|2021-12-16 09:49:20|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|0
1639648170000|2021-12-16 09:49:30|4339.17|4339.17|4339.48|4339.48|4339.48|4339.48|4339.17|4339.17|0
1639648190000|2021-12-16 09:49:50|4339.66|4339.66|4339.57|4339.57|4339.66|4339.66|4339.57|4339.57|0
1639648200000|2021-12-16 09:50:00|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|0
1639648230000|2021-12-16 09:50:30|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|0
1639648270000|2021-12-16 09:51:10|4339.45|4339.45|4339.49|4339.49|4339.49|4339.49|4339.45|4339.45|0
1639648280000|2021-12-16 09:51:20|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|0
1639648300000|2021-12-16 09:51:40|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|0
1639648310000|2021-12-16 09:51:50|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|0
1639648320000|2021-12-16 09:52:00|4339.71|4339.71|4339.58|4339.58|4339.89|4339.89|4339.58|4339.58|0
1639648330000|2021-12-16 09:52:10|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|0
1639648350000|2021-12-16 09:52:30|4338.96|4338.96|4338.64|4338.64|4338.96|4338.96|4338.64|4338.64|0
1639648360000|2021-12-16 09:52:40|4338.47|4338.47|4339.15|4339.15|4339.15|4339.15|4338.47|4338.47|0
1639648370000|2021-12-16 09:52:50|4338.84|4338.84|4338.87|4338.87|4338.87|4338.87|4338.5|4338.5|0
1639648380000|2021-12-16 09:53:00|4338.64|4338.64|4338.58|4338.58|4338.64|4338.64|4338.58|4338.58|0
1639648410000|2021-12-16 09:53:30|4338.64|4338.64|4338.69|4338.69|4338.69|4338.69|4338.64|4338.64|0
1639648420000|2021-12-16 09:53:40|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|0
1639648430000|2021-12-16 09:53:50|4338.26|4338.26|4338.44|4338.44|4338.5|4338.5|4338.26|4338.26|0
1639648440000|2021-12-16 09:54:00|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|0
1639648470000|2021-12-16 09:54:30|4338.57|4338.57|4339.14|4339.14|4339.14|4339.14|4338.2|4338.2|0
1639648480000|2021-12-16 09:54:40|4339.05|4339.05|4338.9|4338.9|4339.05|4339.05|4338.89|4338.89|0
1639648500000|2021-12-16 09:55:00|4338.75|4338.75|4338.6|4338.6|4338.75|4338.75|4338.6|4338.6|0
1639648550000|2021-12-16 09:55:50|4338.77|4338.77|4339.13|4339.13|4339.22|4339.22|4338.77|4338.77|0
1639648560000|2021-12-16 09:56:00|4339.24|4339.24|4339.24|4339.24|4339.24|4339.24|4339.24|4339.24|0
1639648570000|2021-12-16 09:56:10|4339.34|4339.34|4339.52|4339.52|4339.52|4339.52|4339.34|4339.34|0
1639648580000|2021-12-16 09:56:20|4339.43|4339.43|4338.91|4338.91|4339.43|4339.43|4338.91|4338.91|0
1639648610000|2021-12-16 09:56:50|4338.75|4338.75|4338.6|4338.6|4338.75|4338.75|4338.6|4338.6|0
1639648620000|2021-12-16 09:57:00|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|0
1639648630000|2021-12-16 09:57:10|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|0
1639648640000|2021-12-16 09:57:20|4338.18|4338.18|4338.12|4338.12|4338.18|4338.18|4338.12|4338.12|0
1639648650000|2021-12-16 09:57:30|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|0
1639648660000|2021-12-16 09:57:40|4338.62|4338.62|4339.24|4339.24|4339.24|4339.24|4338.62|4338.62|0
1639648680000|2021-12-16 09:58:00|4338.93|4338.93|4338.93|4338.93|4339.24|4339.24|4338.93|4338.93|0
1639648710000|2021-12-16 09:58:30|4338.98|4338.98|4338.04|4338.04|4338.98|4338.98|4338.04|4338.04|0
1639648720000|2021-12-16 09:58:40|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|0
1639648740000|2021-12-16 09:59:00|4337.36|4337.36|4336.74|4336.74|4337.36|4337.36|4336.74|4336.74|0
1639648750000|2021-12-16 09:59:10|4336.59|4336.59|4336.43|4336.43|4336.59|4336.59|4336.43|4336.43|0
1639648760000|2021-12-16 09:59:20|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|0
1639648780000|2021-12-16 09:59:40|4335.54|4335.54|4336.2|4336.2|4336.2|4336.2|4335.54|4335.54|0
1639648790000|2021-12-16 09:59:50|4336.5|4336.5|4336.47|4336.47|4336.5|4336.5|4336.19|4336.19|0
1639648800000|2021-12-16 10:00:00|4336.38|4336.38|4335.45|4335.45|4336.38|4336.38|4335.45|4335.45|0
1639648810000|2021-12-16 10:00:10|4335.4|4335.4|4334.17|4334.17|4335.4|4335.4|4334.17|4334.17|0
1639648840000|2021-12-16 10:00:40|4334.21|4334.21|4334.32|4334.32|4334.32|4334.32|4334.14|4334.14|0
1639648860000|2021-12-16 10:01:00|4334.04|4334.04|4333.73|4333.73|4334.04|4334.04|4333.73|4333.73|0
1639648870000|2021-12-16 10:01:10|4333.75|4333.75|4333.81|4333.81|4333.81|4333.81|4333.75|4333.75|0
1639648880000|2021-12-16 10:01:20|4333.62|4333.62|4334.77|4334.77|4334.77|4334.77|4333.53|4333.53|0
1639648890000|2021-12-16 10:01:30|4335.08|4335.08|4335.55|4335.55|4335.55|4335.55|4334.93|4334.93|0
1639648910000|2021-12-16 10:01:50|4334.93|4334.93|4335.08|4335.08|4335.08|4335.08|4334.93|4334.93|0
1639648920000|2021-12-16 10:02:00|4335.23|4335.23|4335.86|4335.86|4335.86|4335.86|4335.23|4335.23|0
1639648930000|2021-12-16 10:02:10|4335.98|4335.98|4335.92|4335.92|4335.98|4335.98|4335.92|4335.92|0
1639648960000|2021-12-16 10:02:40|4335.29|4335.29|4335.45|4335.45|4335.6|4335.6|4335.29|4335.29|0
1639648970000|2021-12-16 10:02:50|4336.39|4336.39|4336.47|4336.47|4336.47|4336.47|4335.76|4335.76|0
1639648980000|2021-12-16 10:03:00|4336.56|4336.56|4336.4|4336.4|4336.71|4336.71|4336.4|4336.4|0
1639648990000|2021-12-16 10:03:10|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|0
1639649010000|2021-12-16 10:03:30|4336.6|4336.6|4336.51|4336.51|4336.6|4336.6|4336.51|4336.51|0
1639649020000|2021-12-16 10:03:40|4336.63|4336.63|4336.85|4336.85|4336.85|4336.85|4336.63|4336.63|0
1639649030000|2021-12-16 10:03:50|4336.94|4336.94|4336.63|4336.63|4336.94|4336.94|4336.63|4336.63|0
1639649040000|2021-12-16 10:04:00|4336.75|4336.75|4336.91|4336.91|4336.91|4336.91|4336.75|4336.75|0
1639649050000|2021-12-16 10:04:10|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|0
1639649060000|2021-12-16 10:04:20|4337.17|4337.17|4336.24|4336.24|4337.17|4337.17|4336.24|4336.24|0
1639649080000|2021-12-16 10:04:40|4336.86|4336.86|4337.17|4337.17|4337.17|4337.17|4336.86|4336.86|0
1639649090000|2021-12-16 10:04:50|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|0
1639649120000|2021-12-16 10:05:20|4337.17|4337.17|4337.47|4337.47|4337.47|4337.47|4337.17|4337.17|0
1639649150000|2021-12-16 10:05:50|4337.59|4337.59|4337.83|4337.83|4338.33|4338.33|4337.59|4337.59|0
1639649160000|2021-12-16 10:06:00|4337.71|4337.71|4338|4338|4338.31|4338.31|4337.71|4337.71|0
1639649170000|2021-12-16 10:06:10|4337.41|4337.41|4337.53|4337.53|4337.53|4337.53|4337.24|4337.24|0
1639649190000|2021-12-16 10:06:30|4337.77|4337.77|4337.71|4337.71|4337.77|4337.77|4337.71|4337.71|0
1639649220000|2021-12-16 10:07:00|4337.75|4337.75|4337.83|4337.83|4337.83|4337.83|4337.75|4337.75|0
1639649230000|2021-12-16 10:07:10|4337.37|4337.37|4337.63|4337.63|4337.63|4337.63|4337.37|4337.37|0
1639649240000|2021-12-16 10:07:20|4337.67|4337.67|4337.69|4337.69|4337.79|4337.79|4337.61|4337.61|0
1639649250000|2021-12-16 10:07:30|4337.63|4337.63|4337.75|4337.75|4337.75|4337.75|4337.63|4337.63|0
1639649260000|2021-12-16 10:07:40|4337.87|4337.87|4337.87|4337.87|4337.87|4337.87|4337.87|4337.87|0
1639649270000|2021-12-16 10:07:50|4338.18|4338.18|4338.65|4338.65|4338.8|4338.8|4338.18|4338.18|0
1639649280000|2021-12-16 10:08:00|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|0
1639649310000|2021-12-16 10:08:30|4338.02|4338.02|4338.23|4338.23|4338.23|4338.23|4337.87|4337.87|0
1639649320000|2021-12-16 10:08:40|4338.86|4338.86|4338.98|4338.98|4338.98|4338.98|4338.67|4338.67|0
1639649330000|2021-12-16 10:08:50|4338.67|4338.67|4338.21|4338.21|4338.67|4338.67|4338.21|4338.21|0
1639649340000|2021-12-16 10:09:00|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|4338.02|4338.02|0
1639649350000|2021-12-16 10:09:10|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|0
1639649370000|2021-12-16 10:09:30|4338.81|4338.81|4339.13|4339.13|4339.13|4339.13|4338.81|4338.81|0
1639649380000|2021-12-16 10:09:40|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|0
1639649390000|2021-12-16 10:09:50|4338.1|4338.1|4337.95|4337.95|4338.1|4338.1|4337.95|4337.95|0
1639649400000|2021-12-16 10:10:00|4337.86|4337.86|4337.78|4337.78|4337.86|4337.86|4337.78|4337.78|0
1639649420000|2021-12-16 10:10:20|4337.93|4337.93|4337.93|4337.93|4337.93|4337.93|4337.78|4337.78|0
1639649430000|2021-12-16 10:10:30|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|0
1639649440000|2021-12-16 10:10:40|4338.19|4338.19|4338.13|4338.13|4338.19|4338.19|4338.13|4338.13|0
1639649450000|2021-12-16 10:10:50|4337.5|4337.5|4337.19|4337.19|4337.5|4337.5|4337.19|4337.19|0
1639649460000|2021-12-16 10:11:00|4337.5|4337.5|4337.43|4337.43|4337.5|4337.5|4337.43|4337.43|0
1639649470000|2021-12-16 10:11:10|4337.12|4337.12|4337.06|4337.06|4337.12|4337.12|4337.06|4337.06|0
1639649490000|2021-12-16 10:11:30|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|0
1639649500000|2021-12-16 10:11:40|4337.33|4337.33|4337.82|4337.82|4337.95|4337.95|4337.33|4337.33|0
1639649520000|2021-12-16 10:12:00|4337.91|4337.91|4337.79|4337.79|4337.91|4337.91|4337.79|4337.79|0
1639649530000|2021-12-16 10:12:10|4337.48|4337.48|4337.33|4337.33|4337.48|4337.48|4337.33|4337.33|0
1639649540000|2021-12-16 10:12:20|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|0
1639649550000|2021-12-16 10:12:30|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|0
1639649590000|2021-12-16 10:13:10|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|0
1639649600000|2021-12-16 10:13:20|4337.3|4337.3|4336.98|4336.98|4337.3|4337.3|4336.98|4336.98|0
1639649620000|2021-12-16 10:13:40|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|0
1639649630000|2021-12-16 10:13:50|4336.68|4336.68|4336.64|4336.64|4336.68|4336.68|4336.64|4336.64|0
1639649640000|2021-12-16 10:14:00|4336.33|4336.33|4336.17|4336.17|4336.33|4336.33|4336.17|4336.17|0
1639649650000|2021-12-16 10:14:10|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|0
1639649670000|2021-12-16 10:14:30|4336.36|4336.36|4336.7|4336.7|4336.7|4336.7|4336.36|4336.36|0
1639649680000|2021-12-16 10:14:40|4336.74|4336.74|4336.79|4336.79|4336.79|4336.79|4336.74|4336.74|0
1639649700000|2021-12-16 10:15:00|4337.25|4337.25|4337.71|4337.71|4337.71|4337.71|4337.25|4337.25|0
1639649710000|2021-12-16 10:15:10|4337.62|4337.62|4337.48|4337.48|4337.62|4337.62|4337.48|4337.48|0
1639649730000|2021-12-16 10:15:30|4337.21|4337.21|4337.21|4337.21|4337.21|4337.21|4337.21|4337.21|0
1639649740000|2021-12-16 10:15:40|4337.51|4337.51|4337.2|4337.2|4337.51|4337.51|4337.2|4337.2|0
1639649750000|2021-12-16 10:15:50|4337.16|4337.16|4337.16|4337.16|4337.16|4337.16|4337.16|4337.16|0
1639649760000|2021-12-16 10:16:00|4336.81|4336.81|4337.23|4337.23|4337.23|4337.23|4336.81|4336.81|0
1639649770000|2021-12-16 10:16:10|4337|4337|4336.96|4336.96|4337|4337|4336.9|4336.9|0
1639649780000|2021-12-16 10:16:20|4336.65|4336.65|4336.65|4336.65|4336.65|4336.65|4336.65|4336.65|0
1639649790000|2021-12-16 10:16:30|4336.56|4336.56|4336.56|4336.56|4336.56|4336.56|4336.56|4336.56|0
1639649810000|2021-12-16 10:16:50|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|0
1639649830000|2021-12-16 10:17:10|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|0
1639649840000|2021-12-16 10:17:20|4337.23|4337.23|4336.92|4336.92|4337.23|4337.23|4336.61|4336.61|0
1639649850000|2021-12-16 10:17:30|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|0
1639649860000|2021-12-16 10:17:40|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|0
1639649890000|2021-12-16 10:18:10|4337.45|4337.45|4337.25|4337.25|4337.45|4337.45|4337.25|4337.25|0
1639649920000|2021-12-16 10:18:40|4337.23|4337.23|4337.2|4337.2|4337.23|4337.23|4337.2|4337.2|0
1639649940000|2021-12-16 10:19:00|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|0
1639649950000|2021-12-16 10:19:10|4336.88|4336.88|4336.8|4336.8|4336.88|4336.88|4336.8|4336.8|0
1639649960000|2021-12-16 10:19:20|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|0
1639649970000|2021-12-16 10:19:30|4336.89|4336.89|4337.52|4337.52|4337.61|4337.61|4336.89|4336.89|0
1639649980000|2021-12-16 10:19:40|4338.14|4338.14|4338.12|4338.12|4338.14|4338.14|4338.08|4338.08|0
1639649990000|2021-12-16 10:19:50|4338.22|4338.22|4338.47|4338.47|4338.47|4338.47|4338.16|4338.16|0
1639650000000|2021-12-16 10:20:00|4338.78|4338.78|4338.73|4338.73|4338.78|4338.78|4338.73|4338.73|0
1639650010000|2021-12-16 10:20:10|4338.89|4338.89|4340.28|4340.28|4340.28|4340.28|4338.89|4338.89|0
1639650020000|2021-12-16 10:20:20|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|4342|4342|0
1639650050000|2021-12-16 10:20:50|4342.24|4342.24|4343.67|4343.67|4343.67|4343.67|4341.93|4341.93|0
1639650080000|2021-12-16 10:21:20|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|0
1639650110000|2021-12-16 10:21:50|4343.93|4343.93|4343.97|4343.97|4343.97|4343.97|4343.93|4343.93|0
1639650120000|2021-12-16 10:22:00|4344.91|4344.91|4344.28|4344.28|4344.91|4344.91|4344.28|4344.28|0
1639650130000|2021-12-16 10:22:10|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|0
1639650150000|2021-12-16 10:22:30|4343.96|4343.96|4344.06|4344.06|4344.06|4344.06|4343.96|4343.96|0
1639650160000|2021-12-16 10:22:40|4344.11|4344.11|4344.11|4344.11|4344.11|4344.11|4344.11|4344.11|0
1639650170000|2021-12-16 10:22:50|4344.23|4344.23|4344.35|4344.35|4344.35|4344.35|4344.23|4344.23|0
1639650180000|2021-12-16 10:23:00|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|0
1639650190000|2021-12-16 10:23:10|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|0
1639650240000|2021-12-16 10:24:00|4343.45|4343.45|4343.03|4343.03|4343.45|4343.45|4343.03|4343.03|0
1639650280000|2021-12-16 10:24:40|4343.12|4343.12|4343.75|4343.75|4343.75|4343.75|4343.12|4343.12|0
1639650290000|2021-12-16 10:24:50|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|0
1639650300000|2021-12-16 10:25:00|4342.97|4342.97|4342.93|4342.93|4342.97|4342.97|4342.89|4342.89|0
1639650320000|2021-12-16 10:25:20|4342.99|4342.99|4344.29|4344.29|4344.29|4344.29|4342.99|4342.99|0
1639650330000|2021-12-16 10:25:30|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|0
1639650340000|2021-12-16 10:25:40|4344.75|4344.75|4344.58|4344.58|4344.75|4344.75|4344.58|4344.58|0
1639650350000|2021-12-16 10:25:50|4344.44|4344.44|4344.44|4344.44|4344.44|4344.44|4344.44|4344.44|0
1639650410000|2021-12-16 10:26:50|4344.76|4344.76|4344.76|4344.76|4344.76|4344.76|4344.76|4344.76|0
1639650420000|2021-12-16 10:27:00|4344.44|4344.44|4344.22|4344.22|4344.44|4344.44|4344.13|4344.13|0
1639650440000|2021-12-16 10:27:20|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|0
1639650450000|2021-12-16 10:27:30|4345.16|4345.16|4345.47|4345.47|4345.47|4345.47|4345.16|4345.16|0
1639650460000|2021-12-16 10:27:40|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|0
1639650470000|2021-12-16 10:27:50|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|0
1639650500000|2021-12-16 10:28:20|4345.8|4345.8|4345.37|4345.37|4345.8|4345.8|4345.37|4345.37|0
1639650510000|2021-12-16 10:28:30|4345.2|4345.2|4345.33|4345.33|4345.33|4345.33|4345.02|4345.02|0
1639650520000|2021-12-16 10:28:40|4345.65|4345.65|4345.33|4345.33|4345.65|4345.65|4345.33|4345.33|0
1639650530000|2021-12-16 10:28:50|4345.64|4345.64|4345.7|4345.7|4345.7|4345.7|4345.49|4345.49|0
1639650540000|2021-12-16 10:29:00|4345.55|4345.55|4345.55|4345.55|4345.55|4345.55|4345.55|4345.55|0
1639650550000|2021-12-16 10:29:10|4344.92|4344.92|4344.77|4344.77|4344.92|4344.92|4344.77|4344.77|0
1639650560000|2021-12-16 10:29:20|4344.46|4344.46|4344.46|4344.46|4344.46|4344.46|4344.46|4344.46|0
1639650570000|2021-12-16 10:29:30|4344.69|4344.69|4344.69|4344.69|4344.69|4344.69|4344.69|4344.69|0
1639650600000|2021-12-16 10:30:00|4344.78|4344.78|4344.6|4344.6|4344.78|4344.78|4344.6|4344.6|0
1639650610000|2021-12-16 10:30:10|4344.72|4344.72|4344.72|4344.72|4344.72|4344.72|4344.72|4344.72|0
1639650620000|2021-12-16 10:30:20|4344.78|4344.78|4344.83|4344.83|4344.83|4344.83|4344.78|4344.78|0
1639650630000|2021-12-16 10:30:30|4345.29|4345.29|4344.98|4344.98|4345.29|4345.29|4344.98|4344.98|0
1639650640000|2021-12-16 10:30:40|4344.86|4344.86|4344.86|4344.86|4344.86|4344.86|4344.86|4344.86|0
1639650650000|2021-12-16 10:30:50|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|0
1639650670000|2021-12-16 10:31:10|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|0
1639650680000|2021-12-16 10:31:20|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|0
1639650690000|2021-12-16 10:31:30|4344.78|4344.78|4344.41|4344.41|4344.78|4344.78|4344.41|4344.41|0
1639650710000|2021-12-16 10:31:50|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|0
1639650720000|2021-12-16 10:32:00|4344.41|4344.41|4344.41|4344.41|4344.41|4344.41|4344.41|4344.41|0
1639650740000|2021-12-16 10:32:20|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|0
1639650750000|2021-12-16 10:32:30|4344.72|4344.72|4344.88|4344.88|4344.88|4344.88|4344.57|4344.57|0
1639650760000|2021-12-16 10:32:40|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|0
1639650780000|2021-12-16 10:33:00|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|0
1639650790000|2021-12-16 10:33:10|4344.57|4344.57|4345.66|4345.66|4345.82|4345.82|4344.57|4344.57|0
1639650800000|2021-12-16 10:33:20|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|0
1639650810000|2021-12-16 10:33:30|4345.64|4345.64|4345.7|4345.7|4345.7|4345.7|4345.64|4345.64|0
1639650830000|2021-12-16 10:33:50|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|0
1639650840000|2021-12-16 10:34:00|4345.73|4345.73|4345.73|4345.73|4345.73|4345.73|4345.73|4345.73|0
1639650860000|2021-12-16 10:34:20|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|0
1639650870000|2021-12-16 10:34:30|4344.94|4344.94|4345.1|4345.1|4345.16|4345.16|4344.79|4344.79|0
1639650880000|2021-12-16 10:34:40|4344.95|4344.95|4344.88|4344.88|4344.95|4344.95|4344.88|4344.88|0
1639650900000|2021-12-16 10:35:00|4344.72|4344.72|4344.99|4344.99|4344.99|4344.99|4344.72|4344.72|0
1639650910000|2021-12-16 10:35:10|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|0
1639650920000|2021-12-16 10:35:20|4344.52|4344.52|4344.52|4344.52|4344.52|4344.52|4344.52|4344.52|0
1639650940000|2021-12-16 10:35:40|4344.21|4344.21|4344.17|4344.17|4344.21|4344.21|4344.17|4344.17|0
1639650960000|2021-12-16 10:36:00|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|0
1639650980000|2021-12-16 10:36:20|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|0
1639650990000|2021-12-16 10:36:30|4344.73|4344.73|4344.61|4344.61|4344.73|4344.73|4344.61|4344.61|0
1639651020000|2021-12-16 10:37:00|4344.71|4344.71|4345.5|4345.5|4345.5|4345.5|4344.63|4344.63|0
1639651030000|2021-12-16 10:37:10|4345.81|4345.81|4345.71|4345.71|4346.12|4346.12|4345.71|4345.71|0
1639651040000|2021-12-16 10:37:20|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|0
1639651050000|2021-12-16 10:37:30|4345.67|4345.67|4345.67|4345.67|4345.67|4345.67|4345.67|4345.67|0
1639651060000|2021-12-16 10:37:40|4345.73|4345.73|4345.73|4345.73|4345.73|4345.73|4345.73|4345.73|0
1639651070000|2021-12-16 10:37:50|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|0
1639651080000|2021-12-16 10:38:00|4346.21|4346.21|4346.27|4346.27|4346.27|4346.27|4346.21|4346.21|0
1639651090000|2021-12-16 10:38:10|4346.89|4346.89|4348.29|4348.29|4348.29|4348.29|4346.89|4346.89|0
1639651100000|2021-12-16 10:38:20|4347.98|4347.98|4348.39|4348.39|4348.61|4348.61|4347.98|4347.98|0
1639651110000|2021-12-16 10:38:30|4348.48|4348.48|4348.79|4348.79|4348.79|4348.79|4348.17|4348.17|0
1639651120000|2021-12-16 10:38:40|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|0
1639651180000|2021-12-16 10:39:40|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|0
1639651190000|2021-12-16 10:39:50|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|0
1639651210000|2021-12-16 10:40:10|4350.33|4350.33|4350.95|4350.95|4350.95|4350.95|4350.33|4350.33|0
1639651220000|2021-12-16 10:40:20|4350.79|4350.79|4350.79|4350.79|4350.79|4350.79|4350.79|4350.79|0
1639651230000|2021-12-16 10:40:30|4350.7|4350.7|4350.61|4350.61|4350.7|4350.7|4350.61|4350.61|0
1639651250000|2021-12-16 10:40:50|4350.7|4350.7|4350.61|4350.61|4350.7|4350.7|4350.61|4350.61|0
1639651260000|2021-12-16 10:41:00|4350.6|4350.6|4350.91|4350.91|4350.91|4350.91|4350.6|4350.6|0
1639651290000|2021-12-16 10:41:30|4350.94|4350.94|4350.94|4350.94|4350.94|4350.94|4350.94|4350.94|0
1639651300000|2021-12-16 10:41:40|4350.96|4350.96|4350.96|4350.96|4350.96|4350.96|4350.96|4350.96|0
1639651320000|2021-12-16 10:42:00|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|0
1639651330000|2021-12-16 10:42:10|4350.73|4350.73|4350.78|4350.78|4350.78|4350.78|4350.73|4350.73|0
1639651340000|2021-12-16 10:42:20|4350.9|4350.9|4350.9|4350.9|4350.9|4350.9|4350.9|4350.9|0
1639651350000|2021-12-16 10:42:30|4350.99|4350.99|4350.99|4350.99|4350.99|4350.99|4350.99|4350.99|0
1639651360000|2021-12-16 10:42:40|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|0
1639651370000|2021-12-16 10:42:50|4351.12|4351.12|4350.94|4350.94|4351.12|4351.12|4350.94|4350.94|0
1639651380000|2021-12-16 10:43:00|4350.63|4350.63|4350.94|4350.94|4350.94|4350.94|4350.63|4350.63|0
1639651390000|2021-12-16 10:43:10|4351.4|4351.4|4352.03|4352.03|4352.03|4352.03|4351.4|4351.4|0
1639651400000|2021-12-16 10:43:20|4352.26|4352.26|4352.52|4352.52|4352.52|4352.52|4352.15|4352.15|0
1639651410000|2021-12-16 10:43:30|4353.14|4353.14|4352.82|4352.82|4353.14|4353.14|4352.82|4352.82|0
1639651440000|2021-12-16 10:44:00|4353|4353|4353.37|4353.37|4353.37|4353.37|4353|4353|0
1639651450000|2021-12-16 10:44:10|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|0
1639651460000|2021-12-16 10:44:20|4352.79|4352.79|4352.79|4352.79|4352.79|4352.79|4352.79|4352.79|0
1639651470000|2021-12-16 10:44:30|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|0
1639651480000|2021-12-16 10:44:40|4352.94|4352.94|4353.09|4353.09|4353.09|4353.09|4352.94|4352.94|0
1639651500000|2021-12-16 10:45:00|4353.14|4353.14|4353.11|4353.11|4353.14|4353.14|4352.93|4352.93|0
1639651510000|2021-12-16 10:45:10|4353.2|4353.2|4353.11|4353.11|4353.2|4353.2|4353.11|4353.11|0
1639651520000|2021-12-16 10:45:20|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|0
1639651530000|2021-12-16 10:45:30|4353.11|4353.11|4353.11|4353.11|4353.11|4353.11|4353.11|4353.11|0
1639651540000|2021-12-16 10:45:40|4353.1|4353.1|4353.25|4353.25|4353.25|4353.25|4353.1|4353.1|0
1639651550000|2021-12-16 10:45:50|4353.1|4353.1|4352.79|4352.79|4353.1|4353.1|4352.79|4352.79|0
1639651560000|2021-12-16 10:46:00|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|0
1639651570000|2021-12-16 10:46:10|4352.5|4352.5|4352.5|4352.5|4352.5|4352.5|4352.5|4352.5|0
1639651580000|2021-12-16 10:46:20|4352.81|4352.81|4352.66|4352.66|4352.81|4352.81|4352.66|4352.66|0
1639651610000|2021-12-16 10:46:50|4352.54|4352.54|4351.69|4351.69|4352.54|4352.54|4351.6|4351.6|0
1639651630000|2021-12-16 10:47:10|4352|4352|4352|4352|4352|4352|4352|4352|0
1639651640000|2021-12-16 10:47:20|4352.06|4352.06|4352.37|4352.37|4352.37|4352.37|4352.06|4352.06|0
1639651650000|2021-12-16 10:47:30|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|0
1639651670000|2021-12-16 10:47:50|4352.1|4352.1|4351.81|4351.81|4352.1|4352.1|4351.75|4351.75|0
1639651690000|2021-12-16 10:48:10|4351.72|4351.72|4351.53|4351.53|4351.72|4351.72|4351.53|4351.53|0
1639651700000|2021-12-16 10:48:20|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|0
1639651710000|2021-12-16 10:48:30|4351.81|4351.81|4351.44|4351.44|4351.81|4351.81|4351.44|4351.44|0
1639651720000|2021-12-16 10:48:40|4351.62|4351.62|4351.62|4351.62|4351.62|4351.62|4351.62|4351.62|0
1639651730000|2021-12-16 10:48:50|4351|4351|4350.93|4350.93|4351.08|4351.08|4350.93|4350.93|0
1639651740000|2021-12-16 10:49:00|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|0
1639651750000|2021-12-16 10:49:10|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|0
1639651760000|2021-12-16 10:49:20|4351.45|4351.45|4351.23|4351.23|4352.08|4352.08|4351.14|4351.14|0
1639651770000|2021-12-16 10:49:30|4351.54|4351.54|4352.03|4352.03|4352.03|4352.03|4351.54|4351.54|0
1639651780000|2021-12-16 10:49:40|4352.34|4352.34|4352.66|4352.66|4352.66|4352.66|4352.34|4352.34|0
1639651790000|2021-12-16 10:49:50|4352.5|4352.5|4352.55|4352.55|4352.55|4352.55|4352.5|4352.5|0
1639651800000|2021-12-16 10:50:00|4352.73|4352.73|4352.88|4352.88|4352.88|4352.88|4352.73|4352.73|0
1639651810000|2021-12-16 10:50:10|4353.06|4353.06|4353.71|4353.71|4353.71|4353.71|4353.06|4353.06|0
1639651820000|2021-12-16 10:50:20|4353.86|4353.86|4353.96|4353.96|4353.96|4353.96|4353.86|4353.86|0
1639651830000|2021-12-16 10:50:30|4353.84|4353.84|4353.84|4353.84|4353.84|4353.84|4353.66|4353.66|0
1639651840000|2021-12-16 10:50:40|4353.75|4353.75|4353.75|4353.75|4353.75|4353.75|4353.75|4353.75|0
1639651850000|2021-12-16 10:50:50|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|0
1639651860000|2021-12-16 10:51:00|4353.86|4353.86|4353.69|4353.69|4353.86|4353.86|4353.69|4353.69|0
1639651910000|2021-12-16 10:51:50|4353.37|4353.37|4353.53|4353.53|4353.53|4353.53|4353.37|4353.37|0
1639651930000|2021-12-16 10:52:10|4353.44|4353.44|4353.34|4353.34|4353.44|4353.44|4353.34|4353.34|0
1639651940000|2021-12-16 10:52:20|4353.04|4353.04|4352.1|4352.1|4353.04|4353.04|4352.1|4352.1|0
1639651950000|2021-12-16 10:52:30|4352.04|4352.04|4351.96|4351.96|4352.04|4352.04|4351.96|4351.96|0
1639651970000|2021-12-16 10:52:50|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|0
1639651980000|2021-12-16 10:53:00|4351.91|4351.91|4351.76|4351.76|4351.91|4351.91|4351.76|4351.76|0
1639651990000|2021-12-16 10:53:10|4351.91|4351.91|4352.03|4352.03|4352.03|4352.03|4351.91|4351.91|0
1639652000000|2021-12-16 10:53:20|4351.09|4351.09|4351.41|4351.41|4351.41|4351.41|4351.09|4351.09|0
1639652010000|2021-12-16 10:53:30|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|0
1639652020000|2021-12-16 10:53:40|4351.6|4351.6|4351.85|4351.85|4351.85|4351.85|4351.54|4351.54|0
1639652040000|2021-12-16 10:54:00|4351.91|4351.91|4351.91|4351.91|4351.91|4351.91|4351.91|4351.91|0
1639652050000|2021-12-16 10:54:10|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|0
1639652060000|2021-12-16 10:54:20|4351.75|4351.75|4351.75|4351.75|4351.75|4351.75|4351.75|4351.75|0
1639652070000|2021-12-16 10:54:30|4352.03|4352.03|4353|4353|4353|4353|4352.03|4352.03|0
1639652080000|2021-12-16 10:54:40|4353.09|4353.09|4353.53|4353.53|4353.53|4353.53|4353.09|4353.09|0
1639652100000|2021-12-16 10:55:00|4354.02|4354.02|4354.16|4354.16|4354.32|4354.32|4354.02|4354.02|0
1639652110000|2021-12-16 10:55:10|4354.48|4354.48|4354.48|4354.48|4354.48|4354.48|4354.48|4354.48|0
1639652120000|2021-12-16 10:55:20|4354.79|4354.79|4354.16|4354.16|4354.79|4354.79|4354.16|4354.16|0
1639652130000|2021-12-16 10:55:30|4354.44|4354.44|4354.14|4354.14|4354.44|4354.44|4354.14|4354.14|0
1639652150000|2021-12-16 10:55:50|4354.45|4354.45|4354.45|4354.45|4354.45|4354.45|4354.45|4354.45|0
1639652160000|2021-12-16 10:56:00|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|0
1639652170000|2021-12-16 10:56:10|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|0
1639652180000|2021-12-16 10:56:20|4354.89|4354.89|4354.89|4354.89|4354.89|4354.89|4354.89|4354.89|0
1639652200000|2021-12-16 10:56:40|4355.21|4355.21|4355.52|4355.52|4355.52|4355.52|4355.21|4355.21|0
1639652210000|2021-12-16 10:56:50|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|0
1639652220000|2021-12-16 10:57:00|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|0
1639652240000|2021-12-16 10:57:20|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|0
1639652250000|2021-12-16 10:57:30|4355.93|4355.93|4355.93|4355.93|4355.93|4355.93|4355.93|4355.93|0
1639652260000|2021-12-16 10:57:40|4356.25|4356.25|4356.96|4356.96|4356.96|4356.96|4356.25|4356.25|0
1639652270000|2021-12-16 10:57:50|4357.59|4357.59|4357.37|4357.37|4357.68|4357.68|4357.37|4357.37|0
1639652290000|2021-12-16 10:58:10|4357.68|4357.68|4357.83|4357.83|4357.83|4357.83|4357.68|4357.68|0
1639652300000|2021-12-16 10:58:20|4358.15|4358.15|4357.93|4357.93|4358.24|4358.24|4357.93|4357.93|0
1639652310000|2021-12-16 10:58:30|4358.02|4358.02|4357.4|4357.4|4358.02|4358.02|4357.4|4357.4|0
1639652320000|2021-12-16 10:58:40|4358.03|4358.03|4358.07|4358.07|4358.07|4358.07|4358.03|4358.03|0
1639652340000|2021-12-16 10:59:00|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|0
1639652350000|2021-12-16 10:59:10|4358.62|4358.62|4359.88|4359.88|4359.88|4359.88|4358.62|4358.62|0
1639652360000|2021-12-16 10:59:20|4359.57|4359.57|4359.69|4359.69|4359.69|4359.69|4359.57|4359.57|0
1639652380000|2021-12-16 10:59:40|4359.53|4359.53|4359.34|4359.34|4359.53|4359.53|4359.22|4359.22|0
1639652390000|2021-12-16 10:59:50|4359.39|4359.39|4359.38|4359.38|4359.39|4359.39|4359.38|4359.38|0
1639652400000|2021-12-16 11:00:00|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|0
1639652410000|2021-12-16 11:00:10|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|0
1639652420000|2021-12-16 11:00:20|4360.16|4360.16|4360.31|4360.31|4360.31|4360.31|4360.16|4360.16|0
1639652430000|2021-12-16 11:00:30|4360.24|4360.24|4359.49|4359.49|4360.24|4360.24|4359.49|4359.49|0
1639652440000|2021-12-16 11:00:40|4359.18|4359.18|4359.09|4359.09|4359.18|4359.18|4359.09|4359.09|0
1639652450000|2021-12-16 11:00:50|4359.03|4359.03|4359.03|4359.03|4359.03|4359.03|4359.03|4359.03|0
1639652460000|2021-12-16 11:01:00|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|0
1639652470000|2021-12-16 11:01:10|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|0
1639652490000|2021-12-16 11:01:30|4359.45|4359.45|4359.3|4359.3|4359.45|4359.45|4359.3|4359.3|0
1639652500000|2021-12-16 11:01:40|4359.21|4359.21|4359.21|4359.21|4359.21|4359.21|4359.21|4359.21|0
1639652510000|2021-12-16 11:01:50|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|0
1639652520000|2021-12-16 11:02:00|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|0
1639652530000|2021-12-16 11:02:10|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|0
1639652550000|2021-12-16 11:02:30|4359.47|4359.47|4359.78|4359.78|4359.78|4359.78|4359.47|4359.47|0
1639652570000|2021-12-16 11:02:50|4359.93|4359.93|4359.99|4359.99|4359.99|4359.99|4359.93|4359.93|0
1639652590000|2021-12-16 11:03:10|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|0
1639652600000|2021-12-16 11:03:20|4359.99|4359.99|4360.31|4360.31|4360.31|4360.31|4359.69|4359.69|0
1639652610000|2021-12-16 11:03:30|4360.46|4360.46|4360.15|4360.15|4360.46|4360.46|4360.15|4360.15|0
1639652620000|2021-12-16 11:03:40|4360.34|4360.34|4360.34|4360.34|4360.34|4360.34|4360.34|4360.34|0
1639652630000|2021-12-16 11:03:50|4360.65|4360.65|4360.65|4360.65|4360.65|4360.65|4360.65|4360.65|0
1639652650000|2021-12-16 11:04:10|4360.5|4360.5|4360.51|4360.51|4360.51|4360.51|4360.5|4360.5|0
1639652660000|2021-12-16 11:04:20|4360.69|4360.69|4360.94|4360.94|4360.94|4360.94|4360.69|4360.69|0
1639652670000|2021-12-16 11:04:30|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|0
1639652680000|2021-12-16 11:04:40|4360.86|4360.86|4360.72|4360.72|4360.9|4360.9|4360.72|4360.72|0
1639652690000|2021-12-16 11:04:50|4360.09|4360.09|4359.47|4359.47|4360.09|4360.09|4359.47|4359.47|0
1639652700000|2021-12-16 11:05:00|4359.16|4359.16|4358.77|4358.77|4359.21|4359.21|4358.73|4358.73|0
1639652710000|2021-12-16 11:05:10|4359.08|4359.08|4359.08|4359.08|4359.08|4359.08|4359.08|4359.08|0
1639652720000|2021-12-16 11:05:20|4358.93|4358.93|4358.41|4358.41|4358.93|4358.93|4358.41|4358.41|0
1639652730000|2021-12-16 11:05:30|4358.5|4358.5|4358.66|4358.66|4358.66|4358.66|4358.5|4358.5|0
1639652740000|2021-12-16 11:05:40|4358.47|4358.47|4358.84|4358.84|4358.84|4358.84|4358.47|4358.47|0
1639652760000|2021-12-16 11:06:00|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|0
1639652770000|2021-12-16 11:06:10|4359.21|4359.21|4359.21|4359.21|4359.21|4359.21|4359.21|4359.21|0
1639652780000|2021-12-16 11:06:20|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|0
1639652790000|2021-12-16 11:06:30|4359.21|4359.21|4359.14|4359.14|4359.21|4359.21|4359.1|4359.1|0
1639652810000|2021-12-16 11:06:50|4359.19|4359.19|4359.11|4359.11|4359.19|4359.19|4359.11|4359.11|0
1639652820000|2021-12-16 11:07:00|4358.96|4358.96|4358.72|4358.72|4358.96|4358.96|4358.72|4358.72|0
1639652830000|2021-12-16 11:07:10|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|0
1639652840000|2021-12-16 11:07:20|4358.15|4358.15|4357.86|4357.86|4358.15|4358.15|4357.83|4357.83|0
1639652850000|2021-12-16 11:07:30|4357.83|4357.83|4358.45|4358.45|4358.45|4358.45|4357.83|4357.83|0
1639652860000|2021-12-16 11:07:40|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|0
1639652880000|2021-12-16 11:08:00|4358.08|4358.08|4358.15|4358.15|4358.15|4358.15|4358.02|4358.02|0
1639652890000|2021-12-16 11:08:10|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|0
1639652900000|2021-12-16 11:08:20|4358.77|4358.77|4358.91|4358.91|4358.91|4358.91|4358.77|4358.77|0
1639652910000|2021-12-16 11:08:30|4359.37|4359.37|4359.37|4359.37|4359.37|4359.37|4359.37|4359.37|0
1639652920000|2021-12-16 11:08:40|4359.99|4359.99|4359.99|4359.99|4359.99|4359.99|4359.99|4359.99|0
1639652930000|2021-12-16 11:08:50|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|0
1639652940000|2021-12-16 11:09:00|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|0
1639652950000|2021-12-16 11:09:10|4360.06|4360.06|4360.06|4360.06|4360.06|4360.06|4360.06|4360.06|0
1639652960000|2021-12-16 11:09:20|4360.43|4360.43|4360.49|4360.49|4360.49|4360.49|4360.43|4360.43|0
1639652970000|2021-12-16 11:09:30|4360.58|4360.58|4360.74|4360.74|4360.74|4360.74|4360.58|4360.58|0
1639652980000|2021-12-16 11:09:40|4360.89|4360.89|4360.58|4360.58|4360.89|4360.89|4360.58|4360.58|0
1639653000000|2021-12-16 11:10:00|4360.73|4360.73|4360.76|4360.76|4361.29|4361.29|4360.66|4360.66|0
1639653020000|2021-12-16 11:10:20|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|0
1639653030000|2021-12-16 11:10:30|4360.98|4360.98|4360.98|4360.98|4360.98|4360.98|4360.98|4360.98|0
1639653060000|2021-12-16 11:11:00|4361.04|4361.04|4360.78|4360.78|4362.03|4362.03|4360.78|4360.78|0
1639653070000|2021-12-16 11:11:10|4360.88|4360.88|4361.25|4361.25|4361.34|4361.34|4360.88|4360.88|0
1639653080000|2021-12-16 11:11:20|4361.39|4361.39|4361.42|4361.42|4361.42|4361.42|4361.39|4361.39|0
1639653090000|2021-12-16 11:11:30|4360.79|4360.79|4360.49|4360.49|4360.79|4360.79|4360.33|4360.33|0
1639653100000|2021-12-16 11:11:40|4360.8|4360.8|4360.8|4360.8|4360.8|4360.8|4360.8|4360.8|0
1639653110000|2021-12-16 11:11:50|4360.77|4360.77|4360.77|4360.77|4360.77|4360.77|4360.77|4360.77|0
1639653120000|2021-12-16 11:12:00|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|0
1639653140000|2021-12-16 11:12:20|4361.92|4361.92|4361.92|4361.92|4361.92|4361.92|4361.92|4361.92|0
1639653150000|2021-12-16 11:12:30|4362.22|4362.22|4362.85|4362.85|4362.85|4362.85|4362.22|4362.22|0
1639653160000|2021-12-16 11:12:40|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|0
1639653170000|2021-12-16 11:12:50|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|0
1639653180000|2021-12-16 11:13:00|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|4362.65|4362.65|0
1639653190000|2021-12-16 11:13:10|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|0
1639653200000|2021-12-16 11:13:20|4363.22|4363.22|4363.31|4363.31|4363.31|4363.31|4363.16|4363.16|0
1639653210000|2021-12-16 11:13:30|4363.2|4363.2|4362.89|4362.89|4363.2|4363.2|4362.89|4362.89|0
1639653220000|2021-12-16 11:13:40|4363.35|4363.35|4362.64|4362.64|4363.35|4363.35|4362.58|4362.58|0
1639653230000|2021-12-16 11:13:50|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|0
1639653250000|2021-12-16 11:14:10|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|0
1639653260000|2021-12-16 11:14:20|4362.54|4362.54|4361.83|4361.83|4362.54|4362.54|4361.83|4361.83|0
1639653270000|2021-12-16 11:14:30|4362.14|4362.14|4362.29|4362.29|4362.29|4362.29|4361.83|4361.83|0
1639653290000|2021-12-16 11:14:50|4362.6|4362.6|4361.98|4361.98|4362.6|4362.6|4361.98|4361.98|0
1639653300000|2021-12-16 11:15:00|4362.07|4362.07|4361.58|4361.58|4362.07|4362.07|4361.58|4361.58|0
1639653320000|2021-12-16 11:15:20|4361.62|4361.62|4361.62|4361.62|4361.62|4361.62|4361.62|4361.62|0
1639653330000|2021-12-16 11:15:30|4361.56|4361.56|4362.13|4362.13|4362.31|4362.31|4361.51|4361.51|0
1639653350000|2021-12-16 11:15:50|4362.15|4362.15|4362.64|4362.64|4362.64|4362.64|4362.15|4362.15|0
1639653360000|2021-12-16 11:16:00|4362.33|4362.33|4362.39|4362.39|4362.39|4362.39|4362.27|4362.27|0
1639653370000|2021-12-16 11:16:10|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|0
1639653380000|2021-12-16 11:16:20|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|0
1639653410000|2021-12-16 11:16:50|4362.75|4362.75|4362.75|4362.75|4362.75|4362.75|4362.75|4362.75|0
1639653420000|2021-12-16 11:17:00|4363.38|4363.38|4364.15|4364.15|4364.15|4364.15|4363.38|4363.38|0
1639653430000|2021-12-16 11:17:10|4364.47|4364.47|4364.62|4364.62|4364.62|4364.62|4364.47|4364.47|0
1639653440000|2021-12-16 11:17:20|4364.52|4364.52|4363.59|4363.59|4364.52|4364.52|4363.59|4363.59|0
1639653470000|2021-12-16 11:17:50|4363.53|4363.53|4363.59|4363.59|4363.59|4363.59|4363.53|4363.53|0
1639653480000|2021-12-16 11:18:00|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|0
1639653490000|2021-12-16 11:18:10|4363.89|4363.89|4363.89|4363.89|4363.89|4363.89|4363.89|4363.89|0
1639653500000|2021-12-16 11:18:20|4364.51|4364.51|4364.82|4364.82|4364.82|4364.82|4364.51|4364.51|0
1639653510000|2021-12-16 11:18:30|4364.98|4364.98|4365.02|4365.02|4365.02|4365.02|4364.98|4364.98|0
1639653520000|2021-12-16 11:18:40|4365.17|4365.17|4365.48|4365.48|4365.48|4365.48|4365.17|4365.17|0
1639653530000|2021-12-16 11:18:50|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|0
1639653550000|2021-12-16 11:19:10|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|0
1639653560000|2021-12-16 11:19:20|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|0
1639653570000|2021-12-16 11:19:30|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|0
1639653580000|2021-12-16 11:19:40|4365.8|4365.8|4366.11|4366.11|4366.11|4366.11|4365.8|4365.8|0
1639653600000|2021-12-16 11:20:00|4366.42|4366.42|4366.78|4366.78|4366.78|4366.78|4366.42|4366.42|0
1639653610000|2021-12-16 11:20:10|4366.47|4366.47|4366.46|4366.46|4366.77|4366.77|4366.15|4366.15|0
1639653620000|2021-12-16 11:20:20|4366.15|4366.15|4366.15|4366.15|4366.24|4366.24|4366.15|4366.15|0
1639653630000|2021-12-16 11:20:30|4366.05|4366.05|4365.96|4365.96|4366.05|4366.05|4365.96|4365.96|0
1639653650000|2021-12-16 11:20:50|4366.02|4366.02|4366.23|4366.23|4366.43|4366.43|4366.02|4366.02|0
1639653660000|2021-12-16 11:21:00|4366.35|4366.35|4366.35|4366.35|4366.5|4366.5|4366.03|4366.03|0
1639653670000|2021-12-16 11:21:10|4366.39|4366.39|4366.48|4366.48|4366.48|4366.48|4366.39|4366.39|0
1639653680000|2021-12-16 11:21:20|4366.53|4366.53|4366.61|4366.61|4366.61|4366.61|4366.21|4366.21|0
1639653690000|2021-12-16 11:21:30|4366.49|4366.49|4366.8|4366.8|4366.8|4366.8|4366.49|4366.49|0
1639653720000|2021-12-16 11:22:00|4366.5|4366.5|4366.65|4366.65|4366.65|4366.65|4366.5|4366.5|0
1639653730000|2021-12-16 11:22:10|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|0
1639653740000|2021-12-16 11:22:20|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|0
1639653750000|2021-12-16 11:22:30|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|0
1639653770000|2021-12-16 11:22:50|4367.18|4367.18|4367.1|4367.1|4367.18|4367.18|4367.1|4367.1|0
1639653790000|2021-12-16 11:23:10|4367.42|4367.42|4367.42|4367.42|4367.42|4367.42|4367.42|4367.42|0
1639653800000|2021-12-16 11:23:20|4367.26|4367.26|4366.48|4366.48|4367.26|4367.26|4366.48|4366.48|0
1639653830000|2021-12-16 11:23:50|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|0
1639653840000|2021-12-16 11:24:00|4366.33|4366.33|4366.48|4366.48|4366.48|4366.48|4366.33|4366.33|0
1639653850000|2021-12-16 11:24:10|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|0
1639653870000|2021-12-16 11:24:30|4366.88|4366.88|4366.88|4366.88|4366.88|4366.88|4366.88|4366.88|0
1639653880000|2021-12-16 11:24:40|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|0
1639653890000|2021-12-16 11:24:50|4366.39|4366.39|4366.3|4366.3|4366.39|4366.39|4366.3|4366.3|0
1639653900000|2021-12-16 11:25:00|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|0
1639653910000|2021-12-16 11:25:10|4365.83|4365.83|4365.83|4365.83|4365.83|4365.83|4365.83|4365.83|0
1639653920000|2021-12-16 11:25:20|4366.46|4366.46|4366.14|4366.14|4366.46|4366.46|4366.14|4366.14|0
1639653930000|2021-12-16 11:25:30|4365.83|4365.83|4365.52|4365.52|4365.83|4365.83|4365.52|4365.52|0
1639653940000|2021-12-16 11:25:40|4365.61|4365.61|4365.52|4365.52|4365.61|4365.61|4365.52|4365.52|0
1639653950000|2021-12-16 11:25:50|4365.46|4365.46|4365.93|4365.93|4365.93|4365.93|4365.44|4365.44|0
1639653960000|2021-12-16 11:26:00|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|0
1639653970000|2021-12-16 11:26:10|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|0
1639654050000|2021-12-16 11:27:30|4366.06|4366.06|4366.21|4366.21|4366.21|4366.21|4366.06|4366.06|0
1639654070000|2021-12-16 11:27:50|4366.84|4366.84|4367.45|4367.45|4367.45|4367.45|4366.84|4366.84|0
1639654100000|2021-12-16 11:28:20|4367.57|4367.57|4367.51|4367.51|4367.57|4367.57|4367.51|4367.51|0
1639654120000|2021-12-16 11:28:40|4367.2|4367.2|4367.2|4367.2|4367.2|4367.2|4367.2|4367.2|0
1639654130000|2021-12-16 11:28:50|4367.08|4367.08|4367.15|4367.15|4367.2|4367.2|4367.08|4367.08|0
1639654140000|2021-12-16 11:29:00|4366.84|4366.84|4367.15|4367.15|4367.15|4367.15|4366.84|4366.84|0
1639654170000|2021-12-16 11:29:30|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|0
1639654200000|2021-12-16 11:30:00|4367.27|4367.27|4368.67|4368.67|4368.67|4368.67|4367.27|4367.27|0
1639654210000|2021-12-16 11:30:10|4368.68|4368.68|4368.63|4368.63|4368.69|4368.69|4368.63|4368.63|0
1639654220000|2021-12-16 11:30:20|4368.32|4368.32|4368.63|4368.63|4368.63|4368.63|4368.32|4368.32|0
1639654230000|2021-12-16 11:30:30|4368.67|4368.67|4368.67|4368.67|4368.67|4368.67|4368.67|4368.67|0
1639654240000|2021-12-16 11:30:40|4368.36|4368.36|4368.25|4368.25|4368.4|4368.4|4368.25|4368.25|0
1639654250000|2021-12-16 11:30:50|4368.09|4368.09|4367.47|4367.47|4368.09|4368.09|4367.47|4367.47|0
1639654260000|2021-12-16 11:31:00|4367.46|4367.46|4367.46|4367.46|4367.46|4367.46|4367.46|4367.46|0
1639654270000|2021-12-16 11:31:10|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|4367.28|4367.28|0
1639654280000|2021-12-16 11:31:20|4367.28|4367.28|4367.03|4367.03|4367.28|4367.28|4367.03|4367.03|0
1639654290000|2021-12-16 11:31:30|4367.09|4367.09|4367.32|4367.32|4367.32|4367.32|4367.09|4367.09|0
1639654300000|2021-12-16 11:31:40|4367.36|4367.36|4367.93|4367.93|4367.99|4367.99|4367.36|4367.36|0
1639654310000|2021-12-16 11:31:50|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|0
1639654330000|2021-12-16 11:32:10|4367.89|4367.89|4368.39|4368.39|4368.39|4368.39|4367.89|4367.89|0
1639654340000|2021-12-16 11:32:20|4368.51|4368.51|4367.99|4367.99|4368.63|4368.63|4367.99|4367.99|0
1639654350000|2021-12-16 11:32:30|4367.95|4367.95|4367.63|4367.63|4367.95|4367.95|4367.63|4367.63|0
1639654370000|2021-12-16 11:32:50|4367.48|4367.48|4366.86|4366.86|4367.48|4367.48|4366.86|4366.86|0
1639654390000|2021-12-16 11:33:10|4365.92|4365.92|4365.83|4365.83|4365.92|4365.92|4365.83|4365.83|0
1639654410000|2021-12-16 11:33:30|4366.14|4366.14|4366.73|4366.73|4366.73|4366.73|4366.14|4366.14|0
1639654420000|2021-12-16 11:33:40|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|0
1639654440000|2021-12-16 11:34:00|4366.26|4366.26|4366.57|4366.57|4366.57|4366.57|4366.26|4366.26|0
1639654460000|2021-12-16 11:34:20|4366.51|4366.51|4366.85|4366.85|4366.85|4366.85|4366.51|4366.51|0
1639654470000|2021-12-16 11:34:30|4367.16|4367.16|4367.01|4367.01|4367.16|4367.16|4367.01|4367.01|0
1639654490000|2021-12-16 11:34:50|4366.85|4366.85|4366.97|4366.97|4366.97|4366.97|4366.85|4366.85|0
1639654510000|2021-12-16 11:35:10|4366.66|4366.66|4366.66|4366.66|4366.66|4366.66|4366.66|4366.66|0
1639654520000|2021-12-16 11:35:20|4367.28|4367.28|4367.59|4367.59|4367.59|4367.59|4367.28|4367.28|0
1639654530000|2021-12-16 11:35:30|4367.75|4367.75|4367.84|4367.84|4367.84|4367.84|4367.75|4367.75|0
1639654540000|2021-12-16 11:35:40|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|0
1639654550000|2021-12-16 11:35:50|4368.24|4368.24|4368.33|4368.33|4368.4|4368.4|4368.24|4368.24|0
1639654560000|2021-12-16 11:36:00|4368.48|4368.48|4369.41|4369.41|4369.72|4369.72|4368.48|4368.48|0
1639654570000|2021-12-16 11:36:10|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|0
1639654580000|2021-12-16 11:36:20|4368.79|4368.79|4368.47|4368.47|4368.79|4368.79|4368.47|4368.47|0
1639654600000|2021-12-16 11:36:40|4368.57|4368.57|4368.57|4368.57|4368.66|4368.66|4368.57|4368.57|0
1639654610000|2021-12-16 11:36:50|4368.52|4368.52|4368.43|4368.43|4368.52|4368.52|4368.43|4368.43|0
1639654620000|2021-12-16 11:37:00|4368.36|4368.36|4368.41|4368.41|4368.41|4368.41|4368.36|4368.36|0
1639654630000|2021-12-16 11:37:10|4368.45|4368.45|4368.86|4368.86|4368.86|4368.86|4368.43|4368.43|0
1639654640000|2021-12-16 11:37:20|4368.76|4368.76|4368.92|4368.92|4368.92|4368.92|4368.74|4368.74|0
1639654650000|2021-12-16 11:37:30|4368.89|4368.89|4368.99|4368.99|4369.04|4369.04|4368.89|4368.89|0
1639654660000|2021-12-16 11:37:40|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|0
1639654680000|2021-12-16 11:38:00|4368.7|4368.7|4368.72|4368.72|4368.72|4368.72|4368.68|4368.68|0
1639654690000|2021-12-16 11:38:10|4368.66|4368.66|4368.66|4368.66|4368.76|4368.76|4368.66|4368.66|0
1639654700000|2021-12-16 11:38:20|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|0
1639654710000|2021-12-16 11:38:30|4369.07|4369.07|4368.63|4368.63|4369.07|4369.07|4368.63|4368.63|0
1639654720000|2021-12-16 11:38:40|4368.58|4368.58|4368.53|4368.53|4368.58|4368.58|4368.44|4368.44|0
1639654740000|2021-12-16 11:39:00|4368.44|4368.44|4368.48|4368.48|4368.53|4368.53|4368.44|4368.44|0
1639654750000|2021-12-16 11:39:10|4368.54|4368.54|4368.66|4368.66|4368.66|4368.66|4368.54|4368.54|0
1639654760000|2021-12-16 11:39:20|4369.27|4369.27|4369.12|4369.12|4369.27|4369.27|4368.96|4368.96|0
1639654770000|2021-12-16 11:39:30|4369.21|4369.21|4369.24|4369.24|4369.24|4369.24|4369.21|4369.21|0
1639654780000|2021-12-16 11:39:40|4368.93|4368.93|4368.62|4368.62|4368.93|4368.93|4368.62|4368.62|0
1639654790000|2021-12-16 11:39:50|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|0
1639654800000|2021-12-16 11:40:00|4367.54|4367.54|4366.91|4366.91|4367.54|4367.54|4366.91|4366.91|0
1639654810000|2021-12-16 11:40:10|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|0
1639654820000|2021-12-16 11:40:20|4367.47|4367.47|4367.44|4367.44|4367.47|4367.47|4367.44|4367.44|0
1639654830000|2021-12-16 11:40:30|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|0
1639654840000|2021-12-16 11:40:40|4366.97|4366.97|4367.09|4367.09|4367.09|4367.09|4366.97|4366.97|0
1639654850000|2021-12-16 11:40:50|4367.4|4367.4|4368.05|4368.05|4368.05|4368.05|4367.4|4367.4|0
1639654870000|2021-12-16 11:41:10|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|0
1639654900000|2021-12-16 11:41:40|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|0
1639654920000|2021-12-16 11:42:00|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|0
1639654930000|2021-12-16 11:42:10|4369.22|4369.22|4369.06|4369.06|4369.22|4369.22|4369.06|4369.06|0
1639654950000|2021-12-16 11:42:30|4369.38|4369.38|4369.38|4369.38|4369.38|4369.38|4369.38|4369.38|0
1639654960000|2021-12-16 11:42:40|4369.53|4369.53|4369.53|4369.53|4369.53|4369.53|4369.53|4369.53|0
1639654970000|2021-12-16 11:42:50|4369.59|4369.59|4369.9|4369.9|4369.9|4369.9|4369.59|4369.59|0
1639654980000|2021-12-16 11:43:00|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|0
1639654990000|2021-12-16 11:43:10|4369.75|4369.75|4369.66|4369.66|4369.75|4369.75|4369.66|4369.66|0
1639655000000|2021-12-16 11:43:20|4369.97|4369.97|4370.02|4370.02|4370.02|4370.02|4369.97|4369.97|0
1639655010000|2021-12-16 11:43:30|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|0
1639655020000|2021-12-16 11:43:40|4369.59|4369.59|4369.59|4369.59|4369.59|4369.59|4369.59|4369.59|0
1639655030000|2021-12-16 11:43:50|4370.83|4370.83|4370.83|4370.83|4370.83|4370.83|4370.83|4370.83|0
1639655040000|2021-12-16 11:44:00|4370.92|4370.92|4370.97|4370.97|4370.97|4370.97|4370.92|4370.92|0
1639655060000|2021-12-16 11:44:20|4371.43|4371.43|4371.03|4371.03|4371.43|4371.43|4371.03|4371.03|0
1639655070000|2021-12-16 11:44:30|4371.06|4371.06|4371.78|4371.78|4371.78|4371.78|4371.06|4371.06|0
1639655080000|2021-12-16 11:44:40|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|0
1639655090000|2021-12-16 11:44:50|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|0
1639655120000|2021-12-16 11:45:20|4371.85|4371.85|4372.06|4372.06|4372.06|4372.06|4371.83|4371.83|0
1639655130000|2021-12-16 11:45:30|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.12|4371.12|0
1639655140000|2021-12-16 11:45:40|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|0
1639655160000|2021-12-16 11:46:00|4371.07|4371.07|4371.56|4371.56|4371.56|4371.56|4371.07|4371.07|0
1639655180000|2021-12-16 11:46:20|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|0
1639655190000|2021-12-16 11:46:30|4371.16|4371.16|4370.69|4370.69|4371.32|4371.32|4370.69|4370.69|0
1639655200000|2021-12-16 11:46:40|4370.87|4370.87|4370.96|4370.96|4370.96|4370.96|4370.87|4370.87|0
1639655210000|2021-12-16 11:46:50|4371.02|4371.02|4371.02|4371.02|4371.02|4371.02|4371.02|4371.02|0
1639655220000|2021-12-16 11:47:00|4371.17|4371.17|4371.02|4371.02|4371.17|4371.17|4371.02|4371.02|0
1639655230000|2021-12-16 11:47:10|4371.64|4371.64|4371.96|4371.96|4371.96|4371.96|4371.64|4371.64|0
1639655250000|2021-12-16 11:47:30|4371.64|4371.64|4371.64|4371.64|4371.64|4371.64|4371.64|4371.64|0
1639655260000|2021-12-16 11:47:40|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|0
1639655270000|2021-12-16 11:47:50|4371.48|4371.48|4371.48|4371.48|4371.48|4371.48|4371.48|4371.48|0
1639655280000|2021-12-16 11:48:00|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|0
1639655290000|2021-12-16 11:48:10|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|0
1639655300000|2021-12-16 11:48:20|4370.62|4370.62|4370.15|4370.15|4370.62|4370.62|4370.15|4370.15|0
1639655310000|2021-12-16 11:48:30|4370.33|4370.33|4370.33|4370.33|4370.33|4370.33|4370.33|4370.33|0
1639655350000|2021-12-16 11:49:10|4370.4|4370.4|4370.43|4370.43|4370.43|4370.43|4370.4|4370.4|0
1639655360000|2021-12-16 11:49:20|4370.47|4370.47|4370.93|4370.93|4370.93|4370.93|4370.47|4370.47|0
1639655370000|2021-12-16 11:49:30|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|0
1639655380000|2021-12-16 11:49:40|4370.15|4370.15|4370|4370|4370.15|4370.15|4370|4370|0
1639655400000|2021-12-16 11:50:00|4369.96|4369.96|4369.96|4369.96|4369.96|4369.96|4369.96|4369.96|0
1639655420000|2021-12-16 11:50:20|4370.07|4370.07|4370.07|4370.07|4370.07|4370.07|4370.07|4370.07|0
1639655440000|2021-12-16 11:50:40|4369.9|4369.9|4369.56|4369.56|4369.9|4369.9|4369.56|4369.56|0
1639655450000|2021-12-16 11:50:50|4369.44|4369.44|4369.4|4369.4|4369.44|4369.44|4369.4|4369.4|0
1639655460000|2021-12-16 11:51:00|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|0
1639655470000|2021-12-16 11:51:10|4369.59|4369.59|4369.28|4369.28|4369.59|4369.59|4369.28|4369.28|0
1639655510000|2021-12-16 11:51:50|4369.59|4369.59|4369.74|4369.74|4369.74|4369.74|4369.59|4369.59|0
1639655520000|2021-12-16 11:52:00|4369.84|4369.84|4370.24|4370.24|4370.24|4370.24|4369.84|4369.84|0
1639655540000|2021-12-16 11:52:20|4370.7|4370.7|4370.84|4370.84|4370.85|4370.85|4370.7|4370.7|0
1639655550000|2021-12-16 11:52:30|4370.53|4370.53|4370.53|4370.53|4370.53|4370.53|4370.53|4370.53|0
1639655580000|2021-12-16 11:53:00|4370.22|4370.22|4370.22|4370.22|4370.22|4370.22|4370.22|4370.22|0
1639655590000|2021-12-16 11:53:10|4369.91|4369.91|4370|4370|4370|4370|4369.91|4369.91|0
1639655600000|2021-12-16 11:53:20|4369.69|4369.69|4369.39|4369.39|4369.69|4369.69|4369.23|4369.23|0
1639655620000|2021-12-16 11:53:40|4369.56|4369.56|4369.62|4369.62|4369.62|4369.62|4369.56|4369.56|0
1639655640000|2021-12-16 11:54:00|4369.53|4369.53|4369.35|4369.35|4369.53|4369.53|4369.35|4369.35|0
1639655650000|2021-12-16 11:54:10|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|0
1639655660000|2021-12-16 11:54:20|4368.86|4368.86|4368.86|4368.86|4368.86|4368.86|4368.86|4368.86|0
1639655670000|2021-12-16 11:54:30|4368.24|4368.24|4368.24|4368.24|4368.24|4368.24|4368.24|4368.24|0
1639655680000|2021-12-16 11:54:40|4368.39|4368.39|4368.39|4368.39|4368.39|4368.39|4368.39|4368.39|0
1639655700000|2021-12-16 11:55:00|4368.08|4368.08|4367.67|4367.67|4368.08|4368.08|4367.67|4367.67|0
1639655720000|2021-12-16 11:55:20|4367.99|4367.99|4367.83|4367.83|4367.99|4367.99|4367.83|4367.83|0
1639655740000|2021-12-16 11:55:40|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|0
1639655760000|2021-12-16 11:56:00|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|0
1639655770000|2021-12-16 11:56:10|4367.95|4367.95|4367.76|4367.76|4367.95|4367.95|4367.64|4367.64|0
1639655780000|2021-12-16 11:56:20|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|0
1639655790000|2021-12-16 11:56:30|4367.93|4367.93|4367.47|4367.47|4367.93|4367.93|4367.32|4367.32|0
1639655800000|2021-12-16 11:56:40|4367.29|4367.29|4367.29|4367.29|4367.47|4367.47|4367.29|4367.29|0
1639655830000|2021-12-16 11:57:10|4367.91|4367.91|4367.85|4367.85|4367.91|4367.91|4367.85|4367.85|0
1639655840000|2021-12-16 11:57:20|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|0
1639655850000|2021-12-16 11:57:30|4367.59|4367.59|4367.13|4367.13|4367.59|4367.59|4367.04|4367.04|0
1639655860000|2021-12-16 11:57:40|4366.97|4366.97|4366.35|4366.35|4366.97|4366.97|4366.35|4366.35|0
1639655870000|2021-12-16 11:57:50|4366.66|4366.66|4367.07|4367.07|4367.07|4367.07|4366.66|4366.66|0
1639655890000|2021-12-16 11:58:10|4367.19|4367.19|4367.5|4367.5|4367.5|4367.5|4367.19|4367.19|0
1639655910000|2021-12-16 11:58:30|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|0
1639655920000|2021-12-16 11:58:40|4366.88|4366.88|4366.87|4366.87|4366.88|4366.88|4366.87|4366.87|0
1639655940000|2021-12-16 11:59:00|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|0
1639655950000|2021-12-16 11:59:10|4366.8|4366.8|4367.27|4367.27|4367.27|4367.27|4366.8|4366.8|0
1639655960000|2021-12-16 11:59:20|4367.58|4367.58|4367.8|4367.8|4367.8|4367.8|4367.58|4367.58|0
1639655970000|2021-12-16 11:59:30|4368.11|4368.11|4368.2|4368.2|4368.2|4368.2|4368.11|4368.11|0
1639655980000|2021-12-16 11:59:40|4368.19|4368.19|4368.19|4368.19|4368.19|4368.19|4367.88|4367.88|0
1639655990000|2021-12-16 11:59:50|4368.29|4368.29|4368.91|4368.91|4368.91|4368.91|4368.29|4368.29|0
1639656000000|2021-12-16 12:00:00|4368.29|4368.29|4355.06|4355.06|4368.29|4368.29|4354.25|4354.25|0
1639656010000|2021-12-16 12:00:10|4356|4356|4357.03|4357.03|4357.84|4357.84|4354.62|4354.62|0
1639656020000|2021-12-16 12:00:20|4356.09|4356.09|4359.46|4359.46|4359.46|4359.46|4353.35|4353.35|0
1639656030000|2021-12-16 12:00:30|4358.39|4358.39|4351.98|4351.98|4358.39|4358.39|4351.98|4351.98|0
1639656040000|2021-12-16 12:00:40|4349.95|4349.95|4351.2|4351.2|4351.2|4351.2|4349.95|4349.95|0
1639656050000|2021-12-16 12:00:50|4351.02|4351.02|4349.25|4349.25|4351.02|4351.02|4349.13|4349.13|0
1639656060000|2021-12-16 12:01:00|4348.63|4348.63|4350.97|4350.97|4350.97|4350.97|4348.47|4348.47|0
1639656070000|2021-12-16 12:01:10|4351.06|4351.06|4351.8|4351.8|4351.8|4351.8|4350.68|4350.68|0
1639656080000|2021-12-16 12:01:20|4350.86|4350.86|4350.41|4350.41|4350.86|4350.86|4350.1|4350.1|0
1639656090000|2021-12-16 12:01:30|4351.03|4351.03|4350.15|4350.15|4351.03|4351.03|4349.78|4349.78|0
1639656100000|2021-12-16 12:01:40|4350|4350|4349.32|4349.32|4350|4350|4349.32|4349.32|0
1639656110000|2021-12-16 12:01:50|4349.63|4349.63|4348.11|4348.11|4349.63|4349.63|4347.83|4347.83|0
1639656120000|2021-12-16 12:02:00|4348.03|4348.03|4348.18|4348.18|4348.18|4348.18|4347.81|4347.81|0
1639656130000|2021-12-16 12:02:10|4348.33|4348.33|4345.74|4345.74|4348.42|4348.42|4345.74|4345.74|0
1639656140000|2021-12-16 12:02:20|4346.67|4346.67|4348.38|4348.38|4348.38|4348.38|4346.67|4346.67|0
1639656150000|2021-12-16 12:02:30|4349|4349|4349.06|4349.06|4349.06|4349.06|4349|4349|0
1639656160000|2021-12-16 12:02:40|4349.69|4349.69|4349.69|4349.69|4349.69|4349.69|4349.69|4349.69|0
1639656170000|2021-12-16 12:02:50|4349.38|4349.38|4349.38|4349.38|4349.38|4349.38|4349.38|4349.38|0
1639656180000|2021-12-16 12:03:00|4349.28|4349.28|4349.1|4349.1|4349.5|4349.5|4349.1|4349.1|0
1639656190000|2021-12-16 12:03:10|4348.47|4348.47|4347.85|4347.85|4348.47|4348.47|4347.85|4347.85|0
1639656200000|2021-12-16 12:03:20|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|0
1639656220000|2021-12-16 12:03:40|4347.2|4347.2|4346.7|4346.7|4347.2|4347.2|4346.7|4346.7|0
1639656230000|2021-12-16 12:03:50|4346.55|4346.55|4346.39|4346.39|4346.55|4346.55|4346.39|4346.39|0
1639656240000|2021-12-16 12:04:00|4345.77|4345.77|4346.33|4346.33|4346.39|4346.39|4345.77|4345.77|0
1639656250000|2021-12-16 12:04:10|4345.12|4345.12|4345.24|4345.24|4345.24|4345.24|4345.12|4345.12|0
1639656260000|2021-12-16 12:04:20|4345.18|4345.18|4346.26|4346.26|4346.26|4346.26|4345.18|4345.18|0
1639656270000|2021-12-16 12:04:30|4346.11|4346.11|4346.29|4346.29|4346.29|4346.29|4346.11|4346.11|0
1639656280000|2021-12-16 12:04:40|4346.38|4346.38|4346.31|4346.31|4346.38|4346.38|4346.19|4346.19|0
1639656290000|2021-12-16 12:04:50|4346.46|4346.46|4346.33|4346.33|4346.51|4346.51|4346.33|4346.33|0
1639656300000|2021-12-16 12:05:00|4346.51|4346.51|4347.92|4347.92|4348.07|4348.07|4346.51|4346.51|0
1639656310000|2021-12-16 12:05:10|4347.76|4347.76|4347.57|4347.57|4347.76|4347.76|4347.45|4347.45|0
1639656320000|2021-12-16 12:05:20|4346.95|4346.95|4346.95|4346.95|4346.95|4346.95|4346.95|4346.95|0
1639656330000|2021-12-16 12:05:30|4346.63|4346.63|4345.25|4345.25|4346.95|4346.95|4345.25|4345.25|0
1639656340000|2021-12-16 12:05:40|4345.13|4345.13|4345.56|4345.56|4345.56|4345.56|4345.02|4345.02|0
1639656350000|2021-12-16 12:05:50|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|0
1639656360000|2021-12-16 12:06:00|4345.31|4345.31|4346.25|4346.25|4346.25|4346.25|4345.22|4345.22|0
1639656370000|2021-12-16 12:06:10|4345.94|4345.94|4345.94|4345.94|4346.25|4346.25|4345.94|4345.94|0
1639656380000|2021-12-16 12:06:20|4346.56|4346.56|4347.19|4347.19|4347.19|4347.19|4346.56|4346.56|0
1639656390000|2021-12-16 12:06:30|4347.09|4347.09|4347.09|4347.09|4347.09|4347.09|4347.09|4347.09|0
1639656400000|2021-12-16 12:06:40|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|0
1639656410000|2021-12-16 12:06:50|4346.65|4346.65|4347.41|4347.41|4347.51|4347.51|4346.33|4346.33|0
1639656420000|2021-12-16 12:07:00|4347.42|4347.42|4346.76|4346.76|4347.42|4347.42|4346.76|4346.76|0
1639656430000|2021-12-16 12:07:10|4346.44|4346.44|4346.56|4346.56|4346.56|4346.56|4346.44|4346.44|0
1639656440000|2021-12-16 12:07:20|4346.16|4346.16|4345.88|4345.88|4346.34|4346.34|4345.88|4345.88|0
1639656450000|2021-12-16 12:07:30|4345.76|4345.76|4345.51|4345.51|4346.14|4346.14|4345.51|4345.51|0
1639656460000|2021-12-16 12:07:40|4344.71|4344.71|4344.39|4344.39|4344.71|4344.71|4344.24|4344.24|0
1639656470000|2021-12-16 12:07:50|4344.28|4344.28|4343.66|4343.66|4344.28|4344.28|4343.66|4343.66|0
1639656480000|2021-12-16 12:08:00|4343.57|4343.57|4343.56|4343.56|4343.87|4343.87|4343.56|4343.56|0
1639656490000|2021-12-16 12:08:10|4343.38|4343.38|4343.23|4343.23|4343.48|4343.48|4343.17|4343.17|0
1639656500000|2021-12-16 12:08:20|4343.15|4343.15|4343.75|4343.75|4343.76|4343.76|4342.83|4342.83|0
1639656510000|2021-12-16 12:08:30|4343.81|4343.81|4343.04|4343.04|4343.81|4343.81|4343.04|4343.04|0
1639656520000|2021-12-16 12:08:40|4342.88|4342.88|4344.24|4344.24|4344.24|4344.24|4342.85|4342.85|0
1639656530000|2021-12-16 12:08:50|4344.18|4344.18|4342.07|4342.07|4344.18|4344.18|4342.07|4342.07|0
1639656540000|2021-12-16 12:09:00|4343.01|4343.01|4342.66|4342.66|4343.01|4343.01|4342.6|4342.6|0
1639656560000|2021-12-16 12:09:20|4342.2|4342.2|4342.36|4342.36|4342.51|4342.51|4342.2|4342.2|0
1639656570000|2021-12-16 12:09:30|4342.26|4342.26|4342.26|4342.26|4342.26|4342.26|4342.26|4342.26|0
1639656580000|2021-12-16 12:09:40|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|0
1639656590000|2021-12-16 12:09:50|4342.74|4342.74|4343.95|4343.95|4343.95|4343.95|4342.7|4342.7|0
1639656600000|2021-12-16 12:10:00|4344.26|4344.26|4344.5|4344.5|4344.5|4344.5|4344.26|4344.26|0
1639656610000|2021-12-16 12:10:10|4344.41|4344.41|4344.1|4344.1|4344.41|4344.41|4344.1|4344.1|0
1639656620000|2021-12-16 12:10:20|4343.47|4343.47|4343.43|4343.43|4343.78|4343.78|4343.43|4343.43|0
1639656630000|2021-12-16 12:10:30|4343.25|4343.25|4342.94|4342.94|4343.25|4343.25|4342.79|4342.79|0
1639656640000|2021-12-16 12:10:40|4342.31|4342.31|4341.65|4341.65|4342.31|4342.31|4341.65|4341.65|0
1639656660000|2021-12-16 12:11:00|4341.03|4341.03|4341.03|4341.03|4341.34|4341.34|4340.72|4340.72|0
1639656670000|2021-12-16 12:11:10|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|0
1639656680000|2021-12-16 12:11:20|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|0
1639656690000|2021-12-16 12:11:30|4339.66|4339.66|4339.92|4339.92|4339.92|4339.92|4339.3|4339.3|0
1639656700000|2021-12-16 12:11:40|4339.88|4339.88|4339.72|4339.72|4339.88|4339.88|4339.41|4339.41|0
1639656720000|2021-12-16 12:12:00|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|0
1639656730000|2021-12-16 12:12:10|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|0
1639656740000|2021-12-16 12:12:20|4338.97|4338.97|4339.28|4339.28|4339.28|4339.28|4338.97|4338.97|0
1639656750000|2021-12-16 12:12:30|4339.4|4339.4|4339.66|4339.66|4339.66|4339.66|4339.4|4339.4|0
1639656770000|2021-12-16 12:12:50|4338.72|4338.72|4338.41|4338.41|4338.72|4338.72|4338.41|4338.41|0
1639656780000|2021-12-16 12:13:00|4338.5|4338.5|4338.6|4338.6|4338.6|4338.6|4338.5|4338.5|0
1639656790000|2021-12-16 12:13:10|4338.29|4338.29|4337.26|4337.26|4338.29|4338.29|4337.26|4337.26|0
1639656800000|2021-12-16 12:13:20|4336.65|4336.65|4336.83|4336.83|4336.83|4336.83|4336.65|4336.65|0
1639656810000|2021-12-16 12:13:30|4336.74|4336.74|4336.7|4336.7|4336.92|4336.92|4336.65|4336.65|0
1639656820000|2021-12-16 12:13:40|4336.76|4336.76|4337.11|4337.11|4337.17|4337.17|4336.76|4336.76|0
1639656830000|2021-12-16 12:13:50|4337.02|4337.02|4336.08|4336.08|4337.02|4337.02|4336.08|4336.08|0
1639656840000|2021-12-16 12:14:00|4336.14|4336.14|4336.53|4336.53|4336.53|4336.53|4336.11|4336.11|0
1639656850000|2021-12-16 12:14:10|4336.72|4336.72|4336.5|4336.5|4336.81|4336.81|4336.5|4336.5|0
1639656860000|2021-12-16 12:14:20|4336.41|4336.41|4337.19|4337.19|4337.19|4337.19|4336.41|4336.41|0
1639656870000|2021-12-16 12:14:30|4337.28|4337.28|4338.49|4338.49|4338.49|4338.49|4337.28|4337.28|0
1639656880000|2021-12-16 12:14:40|4338.66|4338.66|4339.37|4339.37|4339.37|4339.37|4338.57|4338.57|0
1639656890000|2021-12-16 12:14:50|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|0
1639656900000|2021-12-16 12:15:00|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|0
1639656910000|2021-12-16 12:15:10|4340.35|4340.35|4341.34|4341.34|4341.34|4341.34|4340.35|4340.35|0
1639656930000|2021-12-16 12:15:30|4341.43|4341.43|4341.43|4341.43|4341.43|4341.43|4341.43|4341.43|0
1639656940000|2021-12-16 12:15:40|4341.25|4341.25|4341.87|4341.87|4341.87|4341.87|4341.25|4341.25|0
1639656950000|2021-12-16 12:15:50|4342.03|4342.03|4342.03|4342.03|4342.33|4342.33|4342.03|4342.03|0
1639656960000|2021-12-16 12:16:00|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|0
1639656970000|2021-12-16 12:16:10|4342.71|4342.71|4342.71|4342.71|4342.71|4342.71|4342.71|4342.71|0
1639656980000|2021-12-16 12:16:20|4342.77|4342.77|4342.83|4342.83|4342.83|4342.83|4342.77|4342.77|0
1639656990000|2021-12-16 12:16:30|4342.73|4342.73|4342.87|4342.87|4342.87|4342.87|4342.73|4342.73|0
1639657000000|2021-12-16 12:16:40|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|0
1639657010000|2021-12-16 12:16:50|4342.46|4342.46|4343.08|4343.08|4343.08|4343.08|4342.31|4342.31|0
1639657020000|2021-12-16 12:17:00|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|0
1639657030000|2021-12-16 12:17:10|4342.89|4342.89|4342.25|4342.25|4342.89|4342.89|4342.25|4342.25|0
1639657040000|2021-12-16 12:17:20|4341.93|4341.93|4341.86|4341.86|4342.11|4342.11|4341.86|4341.86|0
1639657050000|2021-12-16 12:17:30|4341.71|4341.71|4341.4|4341.4|4341.71|4341.71|4341.4|4341.4|0
1639657070000|2021-12-16 12:17:50|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|0
1639657080000|2021-12-16 12:18:00|4340.99|4340.99|4340.81|4340.81|4340.99|4340.99|4340.81|4340.81|0
1639657090000|2021-12-16 12:18:10|4341.43|4341.43|4341.48|4341.48|4341.48|4341.48|4341.43|4341.43|0
1639657100000|2021-12-16 12:18:20|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|0
1639657110000|2021-12-16 12:18:30|4342.14|4342.14|4341.83|4341.83|4342.14|4342.14|4341.83|4341.83|0
1639657150000|2021-12-16 12:19:10|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|0
1639657160000|2021-12-16 12:19:20|4341.3|4341.3|4342.7|4342.7|4342.7|4342.7|4341.3|4341.3|0
1639657180000|2021-12-16 12:19:40|4342.85|4342.85|4342.85|4342.85|4342.85|4342.85|4342.85|4342.85|0
1639657190000|2021-12-16 12:19:50|4342.9|4342.9|4343.21|4343.21|4343.21|4343.21|4342.9|4342.9|0
1639657200000|2021-12-16 12:20:00|4343.58|4343.58|4341.7|4341.7|4343.58|4343.58|4341.39|4341.39|0
1639657210000|2021-12-16 12:20:10|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|0
1639657220000|2021-12-16 12:20:20|4341.24|4341.24|4341.24|4341.24|4341.24|4341.24|4341.24|4341.24|0
1639657260000|2021-12-16 12:21:00|4342.32|4342.32|4342.63|4342.63|4342.63|4342.63|4342.32|4342.32|0
1639657280000|2021-12-16 12:21:20|4342.69|4342.69|4342.56|4342.56|4342.87|4342.87|4342.56|4342.56|0
1639657300000|2021-12-16 12:21:40|4343.02|4343.02|4342.88|4342.88|4343.02|4343.02|4342.88|4342.88|0
1639657310000|2021-12-16 12:21:50|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|0
1639657320000|2021-12-16 12:22:00|4343.91|4343.91|4343.91|4343.91|4344|4344|4343.91|4343.91|0
1639657330000|2021-12-16 12:22:10|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|0
1639657340000|2021-12-16 12:22:20|4344.08|4344.08|4344.04|4344.04|4344.08|4344.08|4344.04|4344.04|0
1639657350000|2021-12-16 12:22:30|4343.96|4343.96|4343.78|4343.78|4343.96|4343.96|4343.78|4343.78|0
1639657370000|2021-12-16 12:22:50|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|0
1639657380000|2021-12-16 12:23:00|4343.47|4343.47|4343.86|4343.86|4343.86|4343.86|4343.38|4343.38|0
1639657390000|2021-12-16 12:23:10|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|0
1639657400000|2021-12-16 12:23:20|4344.02|4344.02|4344.02|4344.02|4344.02|4344.02|4344.02|4344.02|0
1639657410000|2021-12-16 12:23:30|4343.71|4343.71|4343.71|4343.71|4343.71|4343.71|4343.71|4343.71|0
1639657420000|2021-12-16 12:23:40|4343.56|4343.56|4343.53|4343.53|4343.56|4343.56|4343.53|4343.53|0
1639657440000|2021-12-16 12:24:00|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|0
1639657460000|2021-12-16 12:24:20|4344|4344|4344|4344|4344|4344|4344|4344|0
1639657470000|2021-12-16 12:24:30|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|0
1639657480000|2021-12-16 12:24:40|4344|4344|4344|4344|4344|4344|4344|4344|0
1639657490000|2021-12-16 12:24:50|4343.68|4343.68|4343.72|4343.72|4343.72|4343.72|4343.68|4343.68|0
1639657520000|2021-12-16 12:25:20|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|0
1639657530000|2021-12-16 12:25:30|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|0
1639657540000|2021-12-16 12:25:40|4344.03|4344.03|4343.88|4343.88|4344.03|4344.03|4343.88|4343.88|0
1639657550000|2021-12-16 12:25:50|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|0
1639657560000|2021-12-16 12:26:00|4344.59|4344.59|4344.49|4344.49|4344.59|4344.59|4344.49|4344.49|0
1639657570000|2021-12-16 12:26:10|4344.81|4344.81|4344.98|4344.98|4344.98|4344.98|4344.81|4344.81|0
1639657580000|2021-12-16 12:26:20|4344.9|4344.9|4344.81|4344.81|4344.9|4344.9|4344.81|4344.81|0
1639657590000|2021-12-16 12:26:30|4344.72|4344.72|4344.72|4344.72|4344.72|4344.72|4344.72|4344.72|0
1639657610000|2021-12-16 12:26:50|4344.4|4344.4|4344.58|4344.58|4344.89|4344.89|4344.4|4344.4|0
1639657640000|2021-12-16 12:27:20|4344.87|4344.87|4344.17|4344.17|4344.87|4344.87|4344.17|4344.17|0
1639657650000|2021-12-16 12:27:30|4344.48|4344.48|4344.79|4344.79|4344.79|4344.79|4344.48|4344.48|0
1639657660000|2021-12-16 12:27:40|4344.48|4344.48|4344.08|4344.08|4344.48|4344.48|4344.08|4344.08|0
1639657670000|2021-12-16 12:27:50|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|0
1639657680000|2021-12-16 12:28:00|4343.57|4343.57|4343.38|4343.38|4343.57|4343.57|4343.38|4343.38|0
1639657700000|2021-12-16 12:28:20|4343.3|4343.3|4343.15|4343.15|4343.3|4343.3|4343.15|4343.15|0
1639657720000|2021-12-16 12:28:40|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|0
1639657730000|2021-12-16 12:28:50|4343.5|4343.5|4343.78|4343.78|4343.78|4343.78|4343.5|4343.5|0
1639657740000|2021-12-16 12:29:00|4343.87|4343.87|4344.18|4344.18|4344.18|4344.18|4343.87|4343.87|0
1639657750000|2021-12-16 12:29:10|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|0
1639657760000|2021-12-16 12:29:20|4344.49|4344.49|4344.18|4344.18|4344.49|4344.49|4344.18|4344.18|0
1639657770000|2021-12-16 12:29:30|4344.06|4344.06|4344.13|4344.13|4344.16|4344.16|4344.06|4344.06|0
1639657800000|2021-12-16 12:30:00|4344.45|4344.45|4344.85|4344.85|4344.85|4344.85|4344.33|4344.33|0
1639657830000|2021-12-16 12:30:30|4345.16|4345.16|4345.16|4345.16|4345.16|4345.16|4345.16|4345.16|0
1639657840000|2021-12-16 12:30:40|4344.85|4344.85|4345.16|4345.16|4345.16|4345.16|4344.85|4344.85|0
1639657860000|2021-12-16 12:31:00|4344.84|4344.84|4345.78|4345.78|4345.78|4345.78|4344.84|4344.84|0
1639657870000|2021-12-16 12:31:10|4346.09|4346.09|4345.78|4345.78|4346.09|4346.09|4345.78|4345.78|0
1639657930000|2021-12-16 12:32:10|4345.47|4345.47|4345.16|4345.16|4345.47|4345.47|4345.16|4345.16|0
1639657940000|2021-12-16 12:32:20|4345.33|4345.33|4344.9|4344.9|4345.33|4345.33|4344.9|4344.9|0
1639657950000|2021-12-16 12:32:30|4344.74|4344.74|4345.05|4345.05|4345.2|4345.2|4344.59|4344.59|0
1639657960000|2021-12-16 12:32:40|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|0
1639657970000|2021-12-16 12:32:50|4345.41|4345.41|4345.68|4345.68|4345.68|4345.68|4345.37|4345.37|0
1639657980000|2021-12-16 12:33:00|4345.36|4345.36|4345.36|4345.36|4345.36|4345.36|4345.36|4345.36|0
1639657990000|2021-12-16 12:33:10|4345.05|4345.05|4345.05|4345.05|4345.05|4345.05|4345.05|4345.05|0
1639658010000|2021-12-16 12:33:30|4344.96|4344.96|4344.62|4344.62|4344.96|4344.96|4344.62|4344.62|0
1639658040000|2021-12-16 12:34:00|4344.93|4344.93|4345.12|4345.12|4345.12|4345.12|4344.93|4344.93|0
1639658060000|2021-12-16 12:34:20|4345.27|4345.27|4345.7|4345.7|4345.7|4345.7|4345.27|4345.27|0
1639658070000|2021-12-16 12:34:30|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|0
1639658080000|2021-12-16 12:34:40|4345.05|4345.05|4345.51|4345.51|4345.51|4345.51|4345.05|4345.05|0
1639658100000|2021-12-16 12:35:00|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|0
1639658110000|2021-12-16 12:35:10|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|0
1639658150000|2021-12-16 12:35:50|4345.19|4345.19|4345.55|4345.55|4345.55|4345.55|4345.19|4345.19|0
1639658160000|2021-12-16 12:36:00|4345.39|4345.39|4346.02|4346.02|4346.02|4346.02|4345.39|4345.39|0
1639658190000|2021-12-16 12:36:30|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|0
1639658210000|2021-12-16 12:36:50|4346.95|4346.95|4346.85|4346.85|4346.95|4346.95|4346.64|4346.64|0
1639658230000|2021-12-16 12:37:10|4346.79|4346.79|4346.68|4346.68|4347.16|4347.16|4346.68|4346.68|0
1639658240000|2021-12-16 12:37:20|4346.36|4346.36|4346.36|4346.36|4346.36|4346.36|4346.36|4346.36|0
1639658260000|2021-12-16 12:37:40|4346.05|4346.05|4345.43|4345.43|4346.05|4346.05|4345.43|4345.43|0
1639658270000|2021-12-16 12:37:50|4345.11|4345.11|4345.11|4345.11|4345.11|4345.11|4345.11|4345.11|0
1639658290000|2021-12-16 12:38:10|4345.17|4345.17|4345.13|4345.13|4345.21|4345.21|4345.13|4345.13|0
1639658300000|2021-12-16 12:38:20|4345.44|4345.44|4345.53|4345.53|4345.53|4345.53|4345.44|4345.44|0
1639658320000|2021-12-16 12:38:40|4345.21|4345.21|4345.21|4345.21|4345.21|4345.21|4345.21|4345.21|0
1639658350000|2021-12-16 12:39:10|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|0
1639658370000|2021-12-16 12:39:30|4343.65|4343.65|4343.97|4343.97|4344.28|4344.28|4343.65|4343.65|0
1639658390000|2021-12-16 12:39:50|4343.65|4343.65|4344.01|4344.01|4344.01|4344.01|4343.65|4343.65|0
1639658400000|2021-12-16 12:40:00|4343.7|4343.7|4343.55|4343.55|4343.7|4343.7|4343.39|4343.39|0
1639658410000|2021-12-16 12:40:10|4342.92|4342.92|4343.52|4343.52|4343.64|4343.64|4342.59|4342.59|0
1639658430000|2021-12-16 12:40:30|4343.61|4343.61|4344.23|4344.23|4344.23|4344.23|4343.61|4343.61|0
1639658440000|2021-12-16 12:40:40|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|0
1639658470000|2021-12-16 12:41:10|4344.39|4344.39|4344.22|4344.22|4344.39|4344.39|4344.22|4344.22|0
1639658490000|2021-12-16 12:41:30|4344.53|4344.53|4344.53|4344.53|4344.53|4344.53|4344.53|4344.53|0
1639658500000|2021-12-16 12:41:40|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|0
1639658510000|2021-12-16 12:41:50|4344.58|4344.58|4345.13|4345.13|4345.13|4345.13|4344.58|4344.58|0
1639658540000|2021-12-16 12:42:20|4345.44|4345.44|4345.29|4345.29|4345.44|4345.44|4345.29|4345.29|0
1639658550000|2021-12-16 12:42:30|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|0
1639658560000|2021-12-16 12:42:40|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|0
1639658580000|2021-12-16 12:43:00|4345.45|4345.45|4345.36|4345.36|4345.45|4345.45|4345.36|4345.36|0
1639658610000|2021-12-16 12:43:30|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|0
1639658620000|2021-12-16 12:43:40|4345.27|4345.27|4345.6|4345.6|4345.6|4345.6|4345.27|4345.27|0
1639658640000|2021-12-16 12:44:00|4345.91|4345.91|4346.18|4346.18|4346.18|4346.18|4345.86|4345.86|0
1639658670000|2021-12-16 12:44:30|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|0
1639658680000|2021-12-16 12:44:40|4346.02|4346.02|4345.86|4345.86|4346.02|4346.02|4345.86|4345.86|0
1639658690000|2021-12-16 12:44:50|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|0
1639658700000|2021-12-16 12:45:00|4346.64|4346.64|4347.89|4347.89|4347.89|4347.89|4346.64|4346.64|0
1639658710000|2021-12-16 12:45:10|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|0
1639658720000|2021-12-16 12:45:20|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|0
1639658730000|2021-12-16 12:45:30|4348.56|4348.56|4349.23|4349.23|4349.23|4349.23|4348.56|4348.56|0
1639658740000|2021-12-16 12:45:40|4350.17|4350.17|4349.86|4349.86|4350.17|4350.17|4349.86|4349.86|0
1639658750000|2021-12-16 12:45:50|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|0
1639658760000|2021-12-16 12:46:00|4349.59|4349.59|4348.54|4348.54|4349.59|4349.59|4348.54|4348.54|0
1639658770000|2021-12-16 12:46:10|4349.97|4349.97|4350.03|4350.03|4350.03|4350.03|4349.97|4349.97|0
1639658780000|2021-12-16 12:46:20|4350.09|4350.09|4350.21|4350.21|4350.21|4350.21|4350.09|4350.09|0
1639658790000|2021-12-16 12:46:30|4349.68|4349.68|4350.11|4350.11|4350.27|4350.27|4349.68|4349.68|0
1639658800000|2021-12-16 12:46:40|4350.27|4350.27|4350.51|4350.51|4350.51|4350.51|4350.24|4350.24|0
1639658810000|2021-12-16 12:46:50|4350.46|4350.46|4350.39|4350.39|4350.64|4350.64|4350.33|4350.33|0
1639658820000|2021-12-16 12:47:00|4351.01|4351.01|4350.7|4350.7|4351.01|4351.01|4350.7|4350.7|0
1639658830000|2021-12-16 12:47:10|4350.79|4350.79|4350.79|4350.79|4350.79|4350.79|4350.79|4350.79|0
1639658850000|2021-12-16 12:47:30|4350.48|4350.48|4350.61|4350.61|4350.79|4350.79|4350.48|4350.48|0
1639658860000|2021-12-16 12:47:40|4350.92|4350.92|4350.92|4350.92|4350.92|4350.92|4350.92|4350.92|0
1639658900000|2021-12-16 12:48:20|4351.23|4351.23|4351.23|4351.23|4351.23|4351.23|4351.23|4351.23|0
1639658910000|2021-12-16 12:48:30|4351.86|4351.86|4352.06|4352.06|4352.06|4352.06|4351.86|4351.86|0
1639658930000|2021-12-16 12:48:50|4351.97|4351.97|4351.97|4351.97|4351.97|4351.97|4351.97|4351.97|0
1639658940000|2021-12-16 12:49:00|4351.67|4351.67|4351.82|4351.82|4351.82|4351.82|4351.67|4351.67|0
1639658950000|2021-12-16 12:49:10|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|0
1639658960000|2021-12-16 12:49:20|4351.99|4351.99|4350.96|4350.96|4352.3|4352.3|4350.96|4350.96|0
1639658970000|2021-12-16 12:49:30|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|0
1639658980000|2021-12-16 12:49:40|4352.61|4352.61|4352.92|4352.92|4352.92|4352.92|4352.61|4352.61|0
1639659000000|2021-12-16 12:50:00|4352.95|4352.95|4352.66|4352.66|4353.26|4353.26|4352.66|4352.66|0
1639659010000|2021-12-16 12:50:10|4352.97|4352.97|4352.97|4352.97|4352.97|4352.97|4352.97|4352.97|0
1639659020000|2021-12-16 12:50:20|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|0
1639659040000|2021-12-16 12:50:40|4352.5|4352.5|4352.33|4352.33|4352.5|4352.5|4352.33|4352.33|0
1639659050000|2021-12-16 12:50:50|4351.7|4351.7|4350.97|4350.97|4351.7|4351.7|4350.94|4350.94|0
1639659070000|2021-12-16 12:51:10|4351.28|4351.28|4352.05|4352.05|4352.05|4352.05|4351.28|4351.28|0
1639659080000|2021-12-16 12:51:20|4351.9|4351.9|4352.07|4352.07|4352.07|4352.07|4351.9|4351.9|0
1639659100000|2021-12-16 12:51:40|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|0
1639659110000|2021-12-16 12:51:50|4350.73|4350.73|4350.96|4350.96|4351.04|4351.04|4350.73|4350.73|0
1639659140000|2021-12-16 12:52:20|4351|4351|4351|4351|4351|4351|4351|4351|0
1639659150000|2021-12-16 12:52:30|4351.04|4351.04|4351.45|4351.45|4351.45|4351.45|4351.04|4351.04|0
1639659160000|2021-12-16 12:52:40|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|0
1639659170000|2021-12-16 12:52:50|4351.04|4351.04|4351.04|4351.04|4351.04|4351.04|4351.04|4351.04|0
1639659180000|2021-12-16 12:53:00|4351.1|4351.1|4350.95|4350.95|4351.1|4351.1|4350.95|4350.95|0
1639659190000|2021-12-16 12:53:10|4350.99|4350.99|4350.27|4350.27|4350.99|4350.99|4350.27|4350.27|0
1639659200000|2021-12-16 12:53:20|4349.96|4349.96|4349.63|4349.63|4349.96|4349.96|4349.63|4349.63|0
1639659210000|2021-12-16 12:53:30|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|0
1639659230000|2021-12-16 12:53:50|4348.96|4348.96|4348.65|4348.65|4348.96|4348.96|4348.65|4348.65|0
1639659250000|2021-12-16 12:54:10|4348.59|4348.59|4348.28|4348.28|4348.59|4348.59|4348.28|4348.28|0
1639659260000|2021-12-16 12:54:20|4348.59|4348.59|4348.59|4348.59|4348.59|4348.59|4348.59|4348.59|0
1639659280000|2021-12-16 12:54:40|4347.97|4347.97|4347.88|4347.88|4347.97|4347.97|4347.88|4347.88|0
1639659330000|2021-12-16 12:55:30|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|0
1639659350000|2021-12-16 12:55:50|4348.12|4348.12|4348.12|4348.12|4348.12|4348.12|4348.12|4348.12|0
1639659360000|2021-12-16 12:56:00|4348.43|4348.43|4348.43|4348.43|4348.43|4348.43|4348.43|4348.43|0
1639659380000|2021-12-16 12:56:20|4348.59|4348.59|4348.21|4348.21|4348.59|4348.59|4348.21|4348.21|0
1639659390000|2021-12-16 12:56:30|4348.33|4348.33|4348.33|4348.33|4348.33|4348.33|4348.33|4348.33|0
1639659420000|2021-12-16 12:57:00|4348.01|4348.01|4347.83|4347.83|4348.01|4348.01|4347.83|4347.83|0
1639659450000|2021-12-16 12:57:30|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|0
1639659480000|2021-12-16 12:58:00|4348.05|4348.05|4348.11|4348.11|4348.17|4348.17|4348.05|4348.05|0
1639659490000|2021-12-16 12:58:10|4348.2|4348.2|4347.77|4347.77|4348.2|4348.2|4347.77|4347.77|0
1639659500000|2021-12-16 12:58:20|4347.92|4347.92|4348.33|4348.33|4348.33|4348.33|4347.92|4347.92|0
1639659520000|2021-12-16 12:58:40|4348.64|4348.64|4348.64|4348.64|4348.64|4348.64|4348.64|4348.64|0
1639659530000|2021-12-16 12:58:50|4348.55|4348.55|4348.45|4348.45|4348.55|4348.55|4348.45|4348.45|0
1639659550000|2021-12-16 12:59:10|4347.99|4347.99|4347.99|4347.99|4347.99|4347.99|4347.99|4347.99|0
1639659570000|2021-12-16 12:59:30|4347.87|4347.87|4347.25|4347.25|4347.87|4347.87|4347.25|4347.25|0
1639659580000|2021-12-16 12:59:40|4347.34|4347.34|4347.52|4347.52|4347.52|4347.52|4347.34|4347.34|0
1639659590000|2021-12-16 12:59:50|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|0
1639659600000|2021-12-16 13:00:00|4347.06|4347.06|4346.65|4346.65|4347.06|4347.06|4346.65|4346.65|0
1639659610000|2021-12-16 13:00:10|4346.97|4346.97|4346.97|4346.97|4346.97|4346.97|4346.97|4346.97|0
1639659630000|2021-12-16 13:00:30|4347.12|4347.12|4347.52|4347.52|4347.52|4347.52|4347.12|4347.12|0
1639659650000|2021-12-16 13:00:50|4347.84|4347.84|4348.15|4348.15|4348.15|4348.15|4347.84|4347.84|0
1639659660000|2021-12-16 13:01:00|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|0
1639659670000|2021-12-16 13:01:10|4347.52|4347.52|4347.52|4347.52|4347.62|4347.62|4347.52|4347.52|0
1639659680000|2021-12-16 13:01:20|4347.37|4347.37|4347.41|4347.41|4347.41|4347.41|4347.37|4347.37|0
1639659700000|2021-12-16 13:01:40|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|0
1639659730000|2021-12-16 13:02:10|4346.79|4346.79|4346.72|4346.72|4347.1|4347.1|4346.72|4346.72|0
1639659750000|2021-12-16 13:02:30|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|0
1639659770000|2021-12-16 13:02:50|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|0
1639659780000|2021-12-16 13:03:00|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|0
1639659790000|2021-12-16 13:03:10|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|0
1639659830000|2021-12-16 13:03:50|4346.54|4346.54|4346.39|4346.39|4346.54|4346.54|4346.24|4346.24|0
1639659840000|2021-12-16 13:04:00|4346.7|4346.7|4346.39|4346.39|4346.7|4346.7|4346.39|4346.39|0
1639659850000|2021-12-16 13:04:10|4346.27|4346.27|4346.31|4346.31|4346.31|4346.31|4346.27|4346.27|0
1639659860000|2021-12-16 13:04:20|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|0
1639659890000|2021-12-16 13:04:50|4345.8|4345.8|4345.8|4345.8|4345.8|4345.8|4345.8|4345.8|0
1639659900000|2021-12-16 13:05:00|4345.76|4345.76|4345.76|4345.76|4345.76|4345.76|4345.76|4345.76|0
1639659910000|2021-12-16 13:05:10|4345.85|4345.85|4345.95|4345.95|4345.95|4345.95|4345.85|4345.85|0
1639659940000|2021-12-16 13:05:40|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|0
1639659970000|2021-12-16 13:06:10|4346.11|4346.11|4345.08|4345.08|4346.11|4346.11|4345.08|4345.08|0
1639659990000|2021-12-16 13:06:30|4345.03|4345.03|4345.12|4345.12|4345.12|4345.12|4345.03|4345.03|0
1639660000000|2021-12-16 13:06:40|4345.18|4345.18|4345.3|4345.3|4345.3|4345.3|4345.12|4345.12|0
1639660010000|2021-12-16 13:06:50|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|0
1639660040000|2021-12-16 13:07:20|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|0
1639660050000|2021-12-16 13:07:30|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|0
1639660070000|2021-12-16 13:07:50|4346.17|4346.17|4346.11|4346.11|4346.17|4346.17|4346.11|4346.11|0
1639660090000|2021-12-16 13:08:10|4346.74|4346.74|4346.42|4346.42|4346.74|4346.74|4346.42|4346.42|0
1639660130000|2021-12-16 13:08:50|4346.74|4346.74|4346.74|4346.74|4346.74|4346.74|4346.74|4346.74|0
1639660160000|2021-12-16 13:09:20|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|0
1639660180000|2021-12-16 13:09:40|4346.11|4346.11|4346.11|4346.11|4346.11|4346.11|4346.11|4346.11|0
1639660200000|2021-12-16 13:10:00|4346.05|4346.05|4346.05|4346.05|4346.05|4346.05|4346.05|4346.05|0
1639660210000|2021-12-16 13:10:10|4346.14|4346.14|4346.68|4346.68|4346.68|4346.68|4346.14|4346.14|0
1639660220000|2021-12-16 13:10:20|4347.62|4347.62|4347|4347|4347.62|4347.62|4347|4347|0
1639660250000|2021-12-16 13:10:50|4346.82|4346.82|4346.63|4346.63|4346.82|4346.82|4346.63|4346.63|0
1639660260000|2021-12-16 13:11:00|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|0
1639660300000|2021-12-16 13:11:40|4346.5|4346.5|4345.56|4345.56|4346.5|4346.5|4345.56|4345.56|0
1639660310000|2021-12-16 13:11:50|4345.47|4345.47|4345.48|4345.48|4345.48|4345.48|4345.39|4345.39|0
1639660320000|2021-12-16 13:12:00|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|0
1639660330000|2021-12-16 13:12:10|4345.66|4345.66|4345.66|4345.66|4345.66|4345.66|4345.66|4345.66|0
1639660350000|2021-12-16 13:12:30|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|0
1639660360000|2021-12-16 13:12:40|4345.36|4345.36|4345.51|4345.51|4345.51|4345.51|4345.36|4345.36|0
1639660370000|2021-12-16 13:12:50|4345.66|4345.66|4345.47|4345.47|4345.66|4345.66|4345.35|4345.35|0
1639660380000|2021-12-16 13:13:00|4345.41|4345.41|4345.47|4345.47|4345.47|4345.47|4345.41|4345.41|0
1639660390000|2021-12-16 13:13:10|4345.16|4345.16|4345.1|4345.1|4345.16|4345.16|4345.1|4345.1|0
1639660400000|2021-12-16 13:13:20|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|4344.79|0
1639660450000|2021-12-16 13:14:10|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|0
1639660500000|2021-12-16 13:15:00|4344.79|4344.79|4344.82|4344.82|4345.1|4345.1|4344.79|4344.79|0
1639660520000|2021-12-16 13:15:20|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|0
1639660550000|2021-12-16 13:15:50|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|0
1639660560000|2021-12-16 13:16:00|4345.05|4345.05|4345.17|4345.17|4345.17|4345.17|4345.05|4345.05|0
1639660570000|2021-12-16 13:16:10|4344.99|4344.99|4345.05|4345.05|4345.05|4345.05|4344.99|4344.99|0
1639660580000|2021-12-16 13:16:20|4344.9|4344.9|4345.36|4345.36|4345.36|4345.36|4344.9|4344.9|0
1639660600000|2021-12-16 13:16:40|4345.21|4345.21|4345.21|4345.21|4345.21|4345.21|4345.21|4345.21|0
1639660610000|2021-12-16 13:16:50|4345.36|4345.36|4345.36|4345.36|4345.36|4345.36|4345.36|4345.36|0
1639660620000|2021-12-16 13:17:00|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|0
1639660650000|2021-12-16 13:17:30|4345.36|4345.36|4346.54|4346.54|4346.54|4346.54|4345.36|4345.36|0
1639660660000|2021-12-16 13:17:40|4346.61|4346.61|4346.61|4346.61|4346.61|4346.61|4346.61|4346.61|0
1639660680000|2021-12-16 13:18:00|4346.53|4346.53|4346.53|4346.53|4346.53|4346.53|4346.53|4346.53|0
1639660690000|2021-12-16 13:18:10|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|0
1639660700000|2021-12-16 13:18:20|4346.5|4346.5|4346.34|4346.34|4346.5|4346.5|4346.34|4346.34|0
1639660720000|2021-12-16 13:18:40|4346.66|4346.66|4346.6|4346.6|4346.72|4346.72|4346.6|4346.6|0
1639660730000|2021-12-16 13:18:50|4346.91|4346.91|4347.22|4347.22|4347.22|4347.22|4346.91|4346.91|0
1639660780000|2021-12-16 13:19:40|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|0
1639660800000|2021-12-16 13:20:00|4346.82|4346.82|4346.99|4346.99|4346.99|4346.99|4346.82|4346.82|0
1639660810000|2021-12-16 13:20:10|4346.94|4346.94|4347.05|4347.05|4347.05|4347.05|4346.94|4346.94|0
1639660820000|2021-12-16 13:20:20|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|0
1639660830000|2021-12-16 13:20:30|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|0
1639660840000|2021-12-16 13:20:40|4346.68|4346.68|4346.99|4346.99|4346.99|4346.99|4346.68|4346.68|0
1639660850000|2021-12-16 13:20:50|4347.05|4347.05|4347.17|4347.17|4347.17|4347.17|4347.05|4347.05|0
1639660860000|2021-12-16 13:21:00|4346.86|4346.86|4346.86|4346.86|4346.86|4346.86|4346.86|4346.86|0
1639660870000|2021-12-16 13:21:10|4346.54|4346.54|4346.57|4346.57|4346.57|4346.57|4346.54|4346.54|0
1639660890000|2021-12-16 13:21:30|4346.49|4346.49|4346.39|4346.39|4346.49|4346.49|4346.39|4346.39|0
1639660910000|2021-12-16 13:21:50|4346.3|4346.3|4346.64|4346.64|4346.64|4346.64|4346.18|4346.18|0
1639660920000|2021-12-16 13:22:00|4346.59|4346.59|4347.22|4347.22|4347.22|4347.22|4346.59|4346.59|0
1639660940000|2021-12-16 13:22:20|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|0
1639660980000|2021-12-16 13:23:00|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|0
1639660990000|2021-12-16 13:23:10|4346.81|4346.81|4346.72|4346.72|4346.81|4346.81|4346.72|4346.72|0
1639661010000|2021-12-16 13:23:30|4346.63|4346.63|4346.23|4346.23|4346.63|4346.63|4346.23|4346.23|0
1639661020000|2021-12-16 13:23:40|4346.08|4346.08|4346.04|4346.04|4346.35|4346.35|4346|4346|0
1639661030000|2021-12-16 13:23:50|4346.08|4346.08|4345.71|4345.71|4346.08|4346.08|4345.69|4345.69|0
1639661040000|2021-12-16 13:24:00|4346.34|4346.34|4346.65|4346.65|4346.65|4346.65|4346.34|4346.34|0
1639661050000|2021-12-16 13:24:10|4346.96|4346.96|4347.27|4347.27|4347.27|4347.27|4346.96|4346.96|0
1639661060000|2021-12-16 13:24:20|4347.73|4347.73|4347.32|4347.32|4347.73|4347.73|4347.32|4347.32|0
1639661070000|2021-12-16 13:24:30|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|0
1639661080000|2021-12-16 13:24:40|4347.41|4347.41|4347.41|4347.41|4347.41|4347.41|4347.41|4347.41|0
1639661090000|2021-12-16 13:24:50|4347.42|4347.42|4347.42|4347.42|4347.42|4347.42|4347.42|4347.42|0
1639661100000|2021-12-16 13:25:00|4347.28|4347.28|4347.19|4347.19|4347.28|4347.28|4347.19|4347.19|0
1639661120000|2021-12-16 13:25:20|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|0
1639661130000|2021-12-16 13:25:30|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|0
1639661140000|2021-12-16 13:25:40|4347.35|4347.35|4347.1|4347.1|4347.35|4347.35|4347.1|4347.1|0
1639661170000|2021-12-16 13:26:10|4346.98|4346.98|4346.83|4346.83|4346.98|4346.98|4346.83|4346.83|0
1639661180000|2021-12-16 13:26:20|4346.93|4346.93|4346.87|4346.87|4347.11|4347.11|4346.87|4346.87|0
1639661210000|2021-12-16 13:26:50|4346.55|4346.55|4346.55|4346.55|4346.55|4346.55|4346.55|4346.55|0
1639661230000|2021-12-16 13:27:10|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|0
1639661240000|2021-12-16 13:27:20|4346.05|4346.05|4346.05|4346.05|4346.05|4346.05|4346.05|4346.05|0
1639661250000|2021-12-16 13:27:30|4345.89|4345.89|4346.2|4346.2|4346.2|4346.2|4345.89|4345.89|0
1639661280000|2021-12-16 13:28:00|4346.11|4346.11|4345.49|4345.49|4346.11|4346.11|4345.49|4345.49|0
1639661300000|2021-12-16 13:28:20|4345.51|4345.51|4345.51|4345.51|4345.56|4345.56|4345.51|4345.51|0
1639661310000|2021-12-16 13:28:30|4345.59|4345.59|4345.78|4345.78|4345.78|4345.78|4345.59|4345.59|0
1639661340000|2021-12-16 13:29:00|4345.47|4345.47|4345.03|4345.03|4345.49|4345.49|4345.03|4345.03|0
1639661350000|2021-12-16 13:29:10|4345.12|4345.12|4345.22|4345.22|4345.22|4345.22|4345.12|4345.12|0
1639661370000|2021-12-16 13:29:30|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|0
1639661380000|2021-12-16 13:29:40|4345.55|4345.55|4345.55|4345.55|4345.55|4345.55|4345.55|4345.55|0
1639661390000|2021-12-16 13:29:50|4345.42|4345.42|4346.65|4346.65|4347.27|4347.27|4345.08|4345.08|0
1639661400000|2021-12-16 13:30:00|4346.33|4346.33|4346.51|4346.51|4346.94|4346.94|4346.33|4346.33|0
1639661410000|2021-12-16 13:30:10|4346.36|4346.36|4345.52|4345.52|4346.45|4346.45|4345.52|4345.52|0
1639661420000|2021-12-16 13:30:20|4345.58|4345.58|4345.87|4345.87|4345.87|4345.87|4345.58|4345.58|0
1639661430000|2021-12-16 13:30:30|4345.91|4345.91|4345.89|4345.89|4345.91|4345.91|4345.89|4345.89|0
1639661450000|2021-12-16 13:30:50|4345.98|4345.98|4346.2|4346.2|4346.2|4346.2|4345.89|4345.89|0
1639661460000|2021-12-16 13:31:00|4345.89|4345.89|4345.06|4345.06|4345.89|4345.89|4345.06|4345.06|0
1639661470000|2021-12-16 13:31:10|4344.97|4344.97|4344.79|4344.79|4344.97|4344.97|4344.79|4344.79|0
1639661480000|2021-12-16 13:31:20|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|0
1639661510000|2021-12-16 13:31:50|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|0
1639661520000|2021-12-16 13:32:00|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|0
1639661530000|2021-12-16 13:32:10|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|0
1639661540000|2021-12-16 13:32:20|4344.23|4344.23|4344.38|4344.38|4344.38|4344.38|4344.23|4344.23|0
1639661550000|2021-12-16 13:32:30|4343.76|4343.76|4343.46|4343.46|4343.76|4343.76|4343.46|4343.46|0
1639661560000|2021-12-16 13:32:40|4343.52|4343.52|4343.64|4343.64|4343.64|4343.64|4343.46|4343.46|0
1639661580000|2021-12-16 13:33:00|4343.18|4343.18|4343.17|4343.17|4343.18|4343.18|4343.17|4343.17|0
1639661600000|2021-12-16 13:33:20|4343.33|4343.33|4343.79|4343.79|4343.94|4343.94|4343.33|4343.33|0
1639661610000|2021-12-16 13:33:30|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|0
1639661630000|2021-12-16 13:33:50|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|0
1639661640000|2021-12-16 13:34:00|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|0
1639661650000|2021-12-16 13:34:10|4343.79|4343.79|4343.83|4343.83|4343.83|4343.83|4343.79|4343.79|0
1639661660000|2021-12-16 13:34:20|4344.14|4344.14|4343.83|4343.83|4344.14|4344.14|4343.83|4343.83|0
1639661690000|2021-12-16 13:34:50|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|0
1639661700000|2021-12-16 13:35:00|4343.87|4343.87|4343.77|4343.77|4343.87|4343.87|4343.77|4343.77|0
1639661710000|2021-12-16 13:35:10|4343.71|4343.71|4343.45|4343.45|4343.77|4343.77|4343.45|4343.45|0
1639661720000|2021-12-16 13:35:20|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|0
1639661730000|2021-12-16 13:35:30|4344.22|4344.22|4344.22|4344.22|4344.37|4344.37|4344.22|4344.22|0
1639661750000|2021-12-16 13:35:50|4343.91|4343.91|4343.45|4343.45|4343.91|4343.91|4343.45|4343.45|0
1639661760000|2021-12-16 13:36:00|4343.75|4343.75|4344.21|4344.21|4344.21|4344.21|4343.75|4343.75|0
1639661780000|2021-12-16 13:36:20|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|0
1639661790000|2021-12-16 13:36:30|4344.27|4344.27|4344.21|4344.21|4344.33|4344.33|4344.21|4344.21|0
1639661800000|2021-12-16 13:36:40|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|0
1639661810000|2021-12-16 13:36:50|4343.53|4343.53|4343.38|4343.38|4343.53|4343.53|4343.38|4343.38|0
1639661830000|2021-12-16 13:37:10|4343.47|4343.47|4342.63|4342.63|4343.66|4343.66|4342.63|4342.63|0
1639661840000|2021-12-16 13:37:20|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|0
1639661850000|2021-12-16 13:37:30|4342.59|4342.59|4342.66|4342.66|4342.66|4342.66|4342.59|4342.59|0
1639661860000|2021-12-16 13:37:40|4342.51|4342.51|4342.97|4342.97|4342.97|4342.97|4342.51|4342.51|0
1639661870000|2021-12-16 13:37:50|4343.07|4343.07|4343.07|4343.07|4343.07|4343.07|4343.07|4343.07|0
1639661880000|2021-12-16 13:38:00|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|0
1639661890000|2021-12-16 13:38:10|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|0
1639661900000|2021-12-16 13:38:20|4343.05|4343.05|4343.22|4343.22|4343.22|4343.22|4343.05|4343.05|0
1639661930000|2021-12-16 13:38:50|4343.38|4343.38|4344|4344|4344|4344|4343.38|4343.38|0
1639661940000|2021-12-16 13:39:00|4344.15|4344.15|4344.2|4344.2|4344.2|4344.2|4344.15|4344.15|0
1639661950000|2021-12-16 13:39:10|4344.31|4344.31|4344.69|4344.69|4344.69|4344.69|4344.31|4344.31|0
1639661970000|2021-12-16 13:39:30|4344.57|4344.57|4345.45|4345.45|4345.45|4345.45|4344.51|4344.51|0
1639662010000|2021-12-16 13:40:10|4346.39|4346.39|4346.97|4346.97|4346.97|4346.97|4346.39|4346.39|0
1639662020000|2021-12-16 13:40:20|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|0
1639662030000|2021-12-16 13:40:30|4346.75|4346.75|4347|4347|4347|4347|4346.68|4346.68|0
1639662040000|2021-12-16 13:40:40|4346.9|4346.9|4346.79|4346.79|4346.9|4346.9|4346.79|4346.79|0
1639662060000|2021-12-16 13:41:00|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|0
1639662070000|2021-12-16 13:41:10|4347.01|4347.01|4347.27|4347.27|4347.27|4347.27|4346.96|4346.96|0
1639662080000|2021-12-16 13:41:20|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|0
1639662100000|2021-12-16 13:41:40|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|0
1639662130000|2021-12-16 13:42:10|4346.57|4346.57|4346.42|4346.42|4346.57|4346.57|4346.42|4346.42|0
1639662160000|2021-12-16 13:42:40|4346.47|4346.47|4346.2|4346.2|4346.5|4346.5|4346.2|4346.2|0
1639662170000|2021-12-16 13:42:50|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|0
1639662180000|2021-12-16 13:43:00|4346.45|4346.45|4346.76|4346.76|4346.76|4346.76|4346.45|4346.45|0
1639662190000|2021-12-16 13:43:10|4346.66|4346.66|4346.45|4346.45|4346.76|4346.76|4346.45|4346.45|0
1639662200000|2021-12-16 13:43:20|4346.54|4346.54|4346.23|4346.23|4346.54|4346.54|4346.23|4346.23|0
1639662210000|2021-12-16 13:43:30|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|0
1639662240000|2021-12-16 13:44:00|4346.26|4346.26|4346.75|4346.75|4346.75|4346.75|4346.26|4346.26|0
1639662250000|2021-12-16 13:44:10|4346.79|4346.79|4346.75|4346.75|4346.79|4346.79|4346.75|4346.75|0
1639662260000|2021-12-16 13:44:20|4346.44|4346.44|4346.44|4346.44|4346.44|4346.44|4346.44|4346.44|0
1639662270000|2021-12-16 13:44:30|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|0
1639662300000|2021-12-16 13:45:00|4346.38|4346.38|4346.28|4346.28|4346.49|4346.49|4346.28|4346.28|0
1639662310000|2021-12-16 13:45:10|4346.34|4346.34|4346.46|4346.46|4346.46|4346.46|4346.34|4346.34|0
1639662320000|2021-12-16 13:45:20|4345.85|4345.85|4345.69|4345.69|4345.85|4345.85|4345.69|4345.69|0
1639662330000|2021-12-16 13:45:30|4345.79|4345.79|4346.1|4346.1|4346.1|4346.1|4345.79|4345.79|0
1639662340000|2021-12-16 13:45:40|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|0
1639662350000|2021-12-16 13:45:50|4346.08|4346.08|4345.69|4345.69|4346.08|4346.08|4345.69|4345.69|0
1639662360000|2021-12-16 13:46:00|4345.6|4345.6|4345.6|4345.6|4345.91|4345.91|4345.6|4345.6|0
1639662370000|2021-12-16 13:46:10|4345.91|4345.91|4345.6|4345.6|4345.91|4345.91|4345.6|4345.6|0
1639662400000|2021-12-16 13:46:40|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|0
1639662410000|2021-12-16 13:46:50|4346.06|4346.06|4346.06|4346.06|4346.06|4346.06|4346.06|4346.06|0
1639662420000|2021-12-16 13:47:00|4345.94|4345.94|4346|4346|4346|4346|4345.94|4345.94|0
1639662430000|2021-12-16 13:47:10|4345.95|4345.95|4346.01|4346.01|4346.11|4346.11|4345.95|4345.95|0
1639662440000|2021-12-16 13:47:20|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|0
1639662450000|2021-12-16 13:47:30|4346.17|4346.17|4345.86|4345.86|4346.17|4346.17|4345.86|4345.86|0
1639662460000|2021-12-16 13:47:40|4345.77|4345.77|4345.69|4345.69|4345.77|4345.77|4345.69|4345.69|0
1639662490000|2021-12-16 13:48:10|4345.74|4345.74|4346.2|4346.2|4346.2|4346.2|4345.74|4345.74|0
1639662500000|2021-12-16 13:48:20|4346.15|4346.15|4346.05|4346.05|4346.2|4346.2|4346.05|4346.05|0
1639662510000|2021-12-16 13:48:30|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|0
1639662560000|2021-12-16 13:49:20|4345.93|4345.93|4345.8|4345.8|4345.93|4345.93|4345.62|4345.62|0
1639662570000|2021-12-16 13:49:30|4345.71|4345.71|4345.9|4345.9|4345.9|4345.9|4345.71|4345.71|0
1639662580000|2021-12-16 13:49:40|4346.21|4346.21|4346.52|4346.52|4346.52|4346.52|4346.21|4346.21|0
1639662600000|2021-12-16 13:50:00|4346.37|4346.37|4346.37|4346.37|4346.37|4346.37|4346.37|4346.37|0
1639662620000|2021-12-16 13:50:20|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|0
1639662630000|2021-12-16 13:50:30|4346.37|4346.37|4346.37|4346.37|4346.37|4346.37|4346.37|4346.37|0
1639662640000|2021-12-16 13:50:40|4346.31|4346.31|4346.31|4346.31|4346.31|4346.31|4346.31|4346.31|0
1639662660000|2021-12-16 13:51:00|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|0
1639662670000|2021-12-16 13:51:10|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|4346.28|4346.28|0
1639662690000|2021-12-16 13:51:30|4346.03|4346.03|4345.53|4345.53|4346.03|4346.03|4345.53|4345.53|0
1639662710000|2021-12-16 13:51:50|4346.16|4346.16|4346.25|4346.25|4346.25|4346.25|4346.16|4346.16|0
1639662740000|2021-12-16 13:52:20|4345.94|4345.94|4345.94|4345.94|4345.94|4345.94|4345.94|4345.94|0
1639662750000|2021-12-16 13:52:30|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|0
1639662780000|2021-12-16 13:53:00|4345.82|4345.82|4345.2|4345.2|4345.82|4345.82|4345.2|4345.2|0
1639662790000|2021-12-16 13:53:10|4345.11|4345.11|4345.11|4345.11|4345.11|4345.11|4345.11|4345.11|0
1639662800000|2021-12-16 13:53:20|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|0
1639662810000|2021-12-16 13:53:30|4345.73|4345.73|4345.42|4345.42|4345.73|4345.73|4345.42|4345.42|0
1639662820000|2021-12-16 13:53:40|4345.11|4345.11|4345.11|4345.11|4345.11|4345.11|4345.11|4345.11|0
1639662850000|2021-12-16 13:54:10|4345.05|4345.05|4344.8|4344.8|4345.11|4345.11|4344.8|4344.8|0
1639662870000|2021-12-16 13:54:30|4344.78|4344.78|4343.51|4343.51|4344.78|4344.78|4343.51|4343.51|0
1639662880000|2021-12-16 13:54:40|4343.32|4343.32|4343.47|4343.47|4343.47|4343.47|4343.32|4343.32|0
1639662900000|2021-12-16 13:55:00|4343.63|4343.63|4344.15|4344.15|4344.25|4344.25|4343.63|4343.63|0
1639662920000|2021-12-16 13:55:20|4344.47|4344.47|4344.78|4344.78|4344.78|4344.78|4344.47|4344.47|0
1639662930000|2021-12-16 13:55:30|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|4344.93|0
1639662950000|2021-12-16 13:55:50|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|0
1639662960000|2021-12-16 13:56:00|4344.67|4344.67|4344.67|4344.67|4344.67|4344.67|4344.67|4344.67|0
1639662970000|2021-12-16 13:56:10|4344.46|4344.46|4344.77|4344.77|4344.77|4344.77|4344.46|4344.46|0
1639662980000|2021-12-16 13:56:20|4344.71|4344.71|4344.65|4344.65|4344.71|4344.71|4344.65|4344.65|0
1639663000000|2021-12-16 13:56:40|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|0
1639663010000|2021-12-16 13:56:50|4344.54|4344.54|4344.17|4344.17|4344.54|4344.54|4344.17|4344.17|0
1639663030000|2021-12-16 13:57:10|4344.79|4344.79|4345.1|4345.1|4345.1|4345.1|4344.79|4344.79|0
1639663070000|2021-12-16 13:57:50|4345.16|4345.16|4345.16|4345.16|4345.16|4345.16|4345.16|4345.16|0
1639663080000|2021-12-16 13:58:00|4345.1|4345.1|4345.1|4345.1|4345.42|4345.42|4345.1|4345.1|0
1639663090000|2021-12-16 13:58:10|4345.2|4345.2|4345.51|4345.51|4345.51|4345.51|4345.2|4345.2|0
1639663110000|2021-12-16 13:58:30|4345.55|4345.55|4345.55|4345.55|4345.55|4345.55|4345.55|4345.55|0
1639663120000|2021-12-16 13:58:40|4345.86|4345.86|4346.33|4346.33|4346.33|4346.33|4345.86|4345.86|0
1639663130000|2021-12-16 13:58:50|4346.39|4346.39|4346.33|4346.33|4346.39|4346.39|4346.33|4346.33|0
1639663140000|2021-12-16 13:59:00|4346.64|4346.64|4346.62|4346.62|4346.64|4346.64|4346.62|4346.62|0
1639663150000|2021-12-16 13:59:10|4346.66|4346.66|4346.66|4346.66|4346.66|4346.66|4346.66|4346.66|0
1639663170000|2021-12-16 13:59:30|4347.28|4347.28|4347.59|4347.59|4347.59|4347.59|4347.28|4347.28|0
1639663180000|2021-12-16 13:59:40|4347.28|4347.28|4346.97|4346.97|4347.28|4347.28|4346.97|4346.97|0
1639663190000|2021-12-16 13:59:50|4346.66|4346.66|4346.66|4346.66|4346.66|4346.66|4346.66|4346.66|0
1639663200000|2021-12-16 14:00:00|4345.97|4345.97|4342.69|4342.69|4345.97|4345.97|4342.69|4342.69|0
1639663210000|2021-12-16 14:00:10|4343|4343|4342.88|4342.88|4343|4343|4341.94|4341.94|0
1639663220000|2021-12-16 14:00:20|4342.94|4342.94|4347.29|4347.29|4347.61|4347.61|4342.63|4342.63|0
1639663230000|2021-12-16 14:00:30|4346.98|4346.98|4346.64|4346.64|4347.36|4347.36|4346.64|4346.64|0
1639663240000|2021-12-16 14:00:40|4346.95|4346.95|4346.33|4346.33|4346.95|4346.95|4346.33|4346.33|0
1639663250000|2021-12-16 14:00:50|4346.64|4346.64|4346.95|4346.95|4346.95|4346.95|4346.64|4346.64|0
1639663260000|2021-12-16 14:01:00|4346.64|4346.64|4346.28|4346.28|4346.83|4346.83|4346.2|4346.2|0
1639663270000|2021-12-16 14:01:10|4346.34|4346.34|4346.4|4346.4|4346.4|4346.4|4346.28|4346.28|0
1639663280000|2021-12-16 14:01:20|4346.31|4346.31|4345.6|4345.6|4346.31|4346.31|4345.6|4345.6|0
1639663290000|2021-12-16 14:01:30|4346.54|4346.54|4346.29|4346.29|4346.54|4346.54|4345.92|4345.92|0
1639663300000|2021-12-16 14:01:40|4346.47|4346.47|4347.56|4347.56|4347.56|4347.56|4346.47|4346.47|0
1639663320000|2021-12-16 14:02:00|4347.52|4347.52|4347.66|4347.66|4347.67|4347.67|4347.36|4347.36|0
1639663330000|2021-12-16 14:02:10|4347.98|4347.98|4348.07|4348.07|4348.07|4348.07|4347.98|4347.98|0
1639663340000|2021-12-16 14:02:20|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|0
1639663350000|2021-12-16 14:02:30|4349.06|4349.06|4348.75|4348.75|4349.06|4349.06|4348.75|4348.75|0
1639663360000|2021-12-16 14:02:40|4348.78|4348.78|4348.78|4348.78|4348.78|4348.78|4348.78|4348.78|0
1639663370000|2021-12-16 14:02:50|4348.46|4348.46|4347.64|4347.64|4348.46|4348.46|4347.64|4347.64|0
1639663400000|2021-12-16 14:03:20|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|0
1639663420000|2021-12-16 14:03:40|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|0
1639663430000|2021-12-16 14:03:50|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|4347.74|0
1639663440000|2021-12-16 14:04:00|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|0
1639663450000|2021-12-16 14:04:10|4347.02|4347.02|4346.83|4346.83|4347.02|4347.02|4346.83|4346.83|0
1639663460000|2021-12-16 14:04:20|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|0
1639663490000|2021-12-16 14:04:50|4346.37|4346.37|4346.06|4346.06|4346.37|4346.37|4346.06|4346.06|0
1639663500000|2021-12-16 14:05:00|4345.74|4345.74|4345.9|4345.9|4345.9|4345.9|4345.74|4345.74|0
1639663520000|2021-12-16 14:05:20|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|0
1639663530000|2021-12-16 14:05:30|4346.17|4346.17|4346.17|4346.17|4346.17|4346.17|4346.17|4346.17|0
1639663540000|2021-12-16 14:05:40|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|0
1639663550000|2021-12-16 14:05:50|4346.55|4346.55|4346.55|4346.55|4346.55|4346.55|4346.55|4346.55|0
1639663570000|2021-12-16 14:06:10|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|0
1639663590000|2021-12-16 14:06:30|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|4346.92|4346.92|0
1639663610000|2021-12-16 14:06:50|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|0
1639663620000|2021-12-16 14:07:00|4347.88|4347.88|4347.59|4347.59|4347.88|4347.88|4347.57|4347.57|0
1639663630000|2021-12-16 14:07:10|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|0
1639663640000|2021-12-16 14:07:20|4348.21|4348.21|4347.44|4347.44|4348.21|4348.21|4347.44|4347.44|0
1639663660000|2021-12-16 14:07:40|4347.48|4347.48|4347.48|4347.48|4347.48|4347.48|4347.48|4347.48|0
1639663670000|2021-12-16 14:07:50|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|0
1639663680000|2021-12-16 14:08:00|4348.42|4348.42|4349.13|4349.13|4349.13|4349.13|4348.42|4348.42|0
1639663690000|2021-12-16 14:08:10|4349.44|4349.44|4350.79|4350.79|4350.79|4350.79|4349.44|4349.44|0
1639663700000|2021-12-16 14:08:20|4350.91|4350.91|4351.08|4351.08|4351.84|4351.84|4350.91|4350.91|0
1639663710000|2021-12-16 14:08:30|4351.17|4351.17|4350.69|4350.69|4351.79|4351.79|4350.69|4350.69|0
1639663740000|2021-12-16 14:09:00|4351.32|4351.32|4350.63|4350.63|4351.32|4351.32|4350.63|4350.63|0
1639663750000|2021-12-16 14:09:10|4350.82|4350.82|4350.82|4350.82|4350.82|4350.82|4350.82|4350.82|0
1639663760000|2021-12-16 14:09:20|4351.13|4351.13|4352.52|4352.52|4352.52|4352.52|4351.13|4351.13|0
1639663770000|2021-12-16 14:09:30|4352.21|4352.21|4351.75|4351.75|4352.21|4352.21|4351.75|4351.75|0
1639663790000|2021-12-16 14:09:50|4351.44|4351.44|4351.53|4351.53|4351.53|4351.53|4351.28|4351.28|0
1639663800000|2021-12-16 14:10:00|4351.44|4351.44|4351.13|4351.13|4351.44|4351.44|4351.13|4351.13|0
1639663820000|2021-12-16 14:10:20|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|0
1639663840000|2021-12-16 14:10:40|4350.56|4350.56|4350.56|4350.56|4350.56|4350.56|4350.56|4350.56|0
1639663850000|2021-12-16 14:10:50|4350.88|4350.88|4350.88|4350.88|4350.88|4350.88|4350.88|4350.88|0
1639663860000|2021-12-16 14:11:00|4350.78|4350.78|4350.85|4350.85|4350.87|4350.87|4350.56|4350.56|0
1639663890000|2021-12-16 14:11:30|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|0
1639663900000|2021-12-16 14:11:40|4350.85|4350.85|4350.85|4350.85|4350.85|4350.85|4350.85|4350.85|0
1639663920000|2021-12-16 14:12:00|4350.89|4350.89|4350.98|4350.98|4350.98|4350.98|4350.89|4350.89|0
1639663930000|2021-12-16 14:12:10|4350.94|4350.94|4351.72|4351.72|4351.72|4351.72|4350.94|4350.94|0
1639663940000|2021-12-16 14:12:20|4352.18|4352.18|4350.9|4350.9|4352.18|4352.18|4350.9|4350.9|0
1639663950000|2021-12-16 14:12:30|4350.59|4350.59|4350.59|4350.59|4350.59|4350.59|4350.59|4350.59|0
1639663960000|2021-12-16 14:12:40|4350.74|4350.74|4351.06|4351.06|4351.06|4351.06|4350.74|4350.74|0
1639664020000|2021-12-16 14:13:40|4351.15|4351.15|4351.15|4351.15|4351.15|4351.15|4351.15|4351.15|0
1639664030000|2021-12-16 14:13:50|4351.46|4351.46|4351.15|4351.15|4351.77|4351.77|4351.15|4351.15|0
1639664040000|2021-12-16 14:14:00|4351.11|4351.11|4350.65|4350.65|4351.11|4351.11|4350.65|4350.65|0
1639664050000|2021-12-16 14:14:10|4350.33|4350.33|4350.33|4350.33|4350.33|4350.33|4350.33|4350.33|0
1639664060000|2021-12-16 14:14:20|4350.24|4350.24|4349.06|4349.06|4350.24|4350.24|4349.06|4349.06|0
1639664070000|2021-12-16 14:14:30|4349.21|4349.21|4348.59|4348.59|4349.21|4349.21|4348.59|4348.59|0
1639664100000|2021-12-16 14:15:00|4347.97|4347.97|4347.48|4347.48|4347.97|4347.97|4347.48|4347.48|0
1639664110000|2021-12-16 14:15:10|4347.54|4347.54|4347.21|4347.21|4347.54|4347.54|4347.21|4347.21|0
1639664120000|2021-12-16 14:15:20|4347.27|4347.27|4347.08|4347.08|4347.27|4347.27|4347.08|4347.08|0
1639664130000|2021-12-16 14:15:30|4346.99|4346.99|4346.84|4346.84|4346.99|4346.99|4346.84|4346.84|0
1639664140000|2021-12-16 14:15:40|4347.15|4347.15|4346.7|4346.7|4347.15|4347.15|4346.7|4346.7|0
1639664150000|2021-12-16 14:15:50|4346.66|4346.66|4346.7|4346.7|4346.7|4346.7|4346.66|4346.66|0
1639664160000|2021-12-16 14:16:00|4346.73|4346.73|4346.73|4346.73|4346.73|4346.73|4346.73|4346.73|0
1639664170000|2021-12-16 14:16:10|4347.04|4347.04|4346.73|4346.73|4347.04|4347.04|4346.73|4346.73|0
1639664180000|2021-12-16 14:16:20|4346.61|4346.61|4346.98|4346.98|4346.98|4346.98|4346.61|4346.61|0
1639664190000|2021-12-16 14:16:30|4346.92|4346.92|4346.52|4346.52|4346.92|4346.92|4346.52|4346.52|0
1639664230000|2021-12-16 14:17:10|4346.83|4346.83|4346.92|4346.92|4346.92|4346.92|4346.83|4346.83|0
1639664240000|2021-12-16 14:17:20|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|0
1639664250000|2021-12-16 14:17:30|4346.92|4346.92|4346.3|4346.3|4346.92|4346.92|4346.3|4346.3|0
1639664260000|2021-12-16 14:17:40|4346.39|4346.39|4346.79|4346.79|4346.79|4346.79|4346.39|4346.39|0
1639664270000|2021-12-16 14:17:50|4347.1|4347.1|4347.41|4347.41|4347.41|4347.41|4347.1|4347.1|0
1639664280000|2021-12-16 14:18:00|4347.47|4347.47|4347.47|4347.47|4347.47|4347.47|4347.47|4347.47|0
1639664290000|2021-12-16 14:18:10|4347.45|4347.45|4347.14|4347.14|4347.45|4347.45|4347.14|4347.14|0
1639664310000|2021-12-16 14:18:30|4347.05|4347.05|4347.05|4347.05|4347.05|4347.05|4347.05|4347.05|0
1639664320000|2021-12-16 14:18:40|4346.74|4346.74|4346.74|4346.74|4346.74|4346.74|4346.74|4346.74|0
1639664330000|2021-12-16 14:18:50|4346.43|4346.43|4346.43|4346.43|4346.43|4346.43|4346.43|4346.43|0
1639664340000|2021-12-16 14:19:00|4345.8|4345.8|4345.42|4345.42|4345.8|4345.8|4345.42|4345.42|0
1639664350000|2021-12-16 14:19:10|4345.11|4345.11|4346.67|4346.67|4346.67|4346.67|4345.11|4345.11|0
1639664360000|2021-12-16 14:19:20|4346.36|4346.36|4346.04|4346.04|4346.36|4346.36|4346.04|4346.04|0
1639664370000|2021-12-16 14:19:30|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|0
1639664380000|2021-12-16 14:19:40|4346.44|4346.44|4346.94|4346.94|4346.94|4346.94|4346.44|4346.44|0
1639664400000|2021-12-16 14:20:00|4347.11|4347.11|4346.84|4346.84|4347.15|4347.15|4346.84|4346.84|0
1639664420000|2021-12-16 14:20:20|4346.78|4346.78|4346.84|4346.84|4346.84|4346.84|4346.78|4346.78|0
1639664430000|2021-12-16 14:20:30|4347.47|4347.47|4347.47|4347.47|4347.47|4347.47|4347.47|4347.47|0
1639664440000|2021-12-16 14:20:40|4347.52|4347.52|4347.57|4347.57|4347.57|4347.57|4347.52|4347.52|0
1639664460000|2021-12-16 14:21:00|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|0
1639664470000|2021-12-16 14:21:10|4347.66|4347.66|4347.03|4347.03|4347.75|4347.75|4347.03|4347.03|0
1639664480000|2021-12-16 14:21:20|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|0
1639664490000|2021-12-16 14:21:30|4347.1|4347.1|4347.04|4347.04|4347.16|4347.16|4347.04|4347.04|0
1639664520000|2021-12-16 14:22:00|4347.35|4347.35|4347.67|4347.67|4347.67|4347.67|4347.35|4347.35|0
1639664530000|2021-12-16 14:22:10|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|0
1639664540000|2021-12-16 14:22:20|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|0
1639664550000|2021-12-16 14:22:30|4347.94|4347.94|4347.96|4347.96|4347.96|4347.96|4347.94|4347.94|0
1639664560000|2021-12-16 14:22:40|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|0
1639664590000|2021-12-16 14:23:10|4348.39|4348.39|4348.51|4348.51|4348.55|4348.55|4348.23|4348.23|0
1639664600000|2021-12-16 14:23:20|4348.81|4348.81|4349.34|4349.34|4349.44|4349.44|4348.81|4348.81|0
1639664610000|2021-12-16 14:23:30|4349.39|4349.39|4349.98|4349.98|4349.98|4349.98|4349.39|4349.39|0
1639664620000|2021-12-16 14:23:40|4350.29|4350.29|4350.1|4350.1|4350.29|4350.29|4350.1|4350.1|0
1639664630000|2021-12-16 14:23:50|4349.79|4349.79|4349.56|4349.56|4349.83|4349.83|4349.52|4349.52|0
1639664640000|2021-12-16 14:24:00|4349.25|4349.25|4349.25|4349.25|4349.25|4349.25|4349.25|4349.25|0
1639664650000|2021-12-16 14:24:10|4349.16|4349.16|4349.16|4349.16|4349.16|4349.16|4349.16|4349.16|0
1639664660000|2021-12-16 14:24:20|4349.46|4349.46|4350.09|4350.09|4350.09|4350.09|4349.46|4349.46|0
1639664670000|2021-12-16 14:24:30|4350.21|4350.21|4350.21|4350.21|4350.21|4350.21|4350.21|4350.21|0
1639664690000|2021-12-16 14:24:50|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|0
1639664700000|2021-12-16 14:25:00|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|0
1639664720000|2021-12-16 14:25:20|4349.76|4349.76|4349.76|4349.76|4349.76|4349.76|4349.76|4349.76|0
1639664730000|2021-12-16 14:25:30|4349.8|4349.8|4349.8|4349.8|4349.8|4349.8|4349.8|4349.8|0
1639664750000|2021-12-16 14:25:50|4349.65|4349.65|4349.49|4349.49|4349.8|4349.8|4349.49|4349.49|0
1639664760000|2021-12-16 14:26:00|4349.61|4349.61|4349.76|4349.76|4349.76|4349.76|4349.61|4349.61|0
1639664770000|2021-12-16 14:26:10|4349.73|4349.73|4349.73|4349.73|4349.73|4349.73|4349.73|4349.73|0
1639664780000|2021-12-16 14:26:20|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|0
1639664800000|2021-12-16 14:26:40|4350.14|4350.14|4350.14|4350.14|4350.14|4350.14|4350.14|4350.14|0
1639664810000|2021-12-16 14:26:50|4350.02|4350.02|4350.17|4350.17|4350.17|4350.17|4349.93|4349.93|0
1639664820000|2021-12-16 14:27:00|4350.22|4350.22|4350.22|4350.22|4350.22|4350.22|4350.22|4350.22|0
1639664840000|2021-12-16 14:27:20|4350.06|4350.06|4350.06|4350.06|4350.06|4350.06|4350.06|4350.06|0
1639664850000|2021-12-16 14:27:30|4349.91|4349.91|4349.7|4349.7|4349.91|4349.91|4349.39|4349.39|0
1639664860000|2021-12-16 14:27:40|4349.07|4349.07|4348.36|4348.36|4349.39|4349.39|4348.36|4348.36|0
1639664870000|2021-12-16 14:27:50|4348.04|4348.04|4347.73|4347.73|4348.04|4348.04|4347.73|4347.73|0
1639664880000|2021-12-16 14:28:00|4347.11|4347.11|4346.8|4346.8|4347.42|4347.42|4346.79|4346.79|0
1639664890000|2021-12-16 14:28:10|4347.11|4347.11|4347.41|4347.41|4347.42|4347.42|4347.11|4347.11|0
1639664900000|2021-12-16 14:28:20|4347.72|4347.72|4347.72|4347.72|4347.72|4347.72|4347.72|4347.72|0
1639664920000|2021-12-16 14:28:40|4347.41|4347.41|4347.26|4347.26|4347.41|4347.41|4347.26|4347.26|0
1639664940000|2021-12-16 14:29:00|4346.63|4346.63|4346.55|4346.55|4346.71|4346.71|4346.55|4346.55|0
1639664950000|2021-12-16 14:29:10|4346.24|4346.24|4346.3|4346.3|4346.3|4346.3|4346.24|4346.24|0
1639664960000|2021-12-16 14:29:20|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|0
1639664970000|2021-12-16 14:29:30|4345.67|4345.67|4345.37|4345.37|4345.67|4345.67|4345.37|4345.37|0
1639664980000|2021-12-16 14:29:40|4344.74|4344.74|4344.9|4344.9|4344.9|4344.9|4344.74|4344.74|0
1639664990000|2021-12-16 14:29:50|4343.96|4343.96|4340.22|4340.22|4343.96|4343.96|4340.22|4340.22|0
1639665000000|2021-12-16 14:30:00|4340.53|4340.53|4339.46|4339.46|4340.65|4340.65|4339.44|4339.44|0
1639665010000|2021-12-16 14:30:10|4339.44|4339.44|4338.92|4338.92|4339.44|4339.44|4338.92|4338.92|0
1639665020000|2021-12-16 14:30:20|4339.23|4339.23|4339.23|4339.23|4339.55|4339.55|4339.23|4339.23|0
1639665030000|2021-12-16 14:30:30|4339.55|4339.55|4338.92|4338.92|4339.55|4339.55|4338.92|4338.92|0
1639665040000|2021-12-16 14:30:40|4339.86|4339.86|4338.3|4338.3|4339.86|4339.86|4337.99|4337.99|0
1639665050000|2021-12-16 14:30:50|4338.93|4338.93|4339.17|4339.17|4339.17|4339.17|4338.55|4338.55|0
1639665060000|2021-12-16 14:31:00|4339.02|4339.02|4339.11|4339.11|4339.11|4339.11|4338.62|4338.62|0
1639665070000|2021-12-16 14:31:10|4339.27|4339.27|4338.96|4338.96|4339.27|4339.27|4338.96|4338.96|0
1639665080000|2021-12-16 14:31:20|4339.11|4339.11|4340.36|4340.36|4340.36|4340.36|4339.11|4339.11|0
1639665090000|2021-12-16 14:31:30|4340.42|4340.42|4340.79|4340.79|4340.79|4340.79|4340.42|4340.42|0
1639665100000|2021-12-16 14:31:40|4340.16|4340.16|4341.02|4341.02|4341.1|4341.1|4340.16|4340.16|0
1639665110000|2021-12-16 14:31:50|4341.11|4341.11|4341.42|4341.42|4341.42|4341.42|4341.11|4341.11|0
1639665120000|2021-12-16 14:32:00|4341.33|4341.33|4341.69|4341.69|4341.69|4341.69|4341.33|4341.33|0
1639665130000|2021-12-16 14:32:10|4341.84|4341.84|4342.64|4342.64|4342.64|4342.64|4341.84|4341.84|0
1639665140000|2021-12-16 14:32:20|4342.68|4342.68|4343.09|4343.09|4343.09|4343.09|4342.68|4342.68|0
1639665150000|2021-12-16 14:32:30|4343.4|4343.4|4343.43|4343.43|4343.52|4343.52|4343.4|4343.4|0
1639665160000|2021-12-16 14:32:40|4343.31|4343.31|4343.98|4343.98|4344.02|4344.02|4343.31|4343.31|0
1639665170000|2021-12-16 14:32:50|4344.06|4344.06|4343.41|4343.41|4344.06|4344.06|4342.47|4342.47|0
1639665180000|2021-12-16 14:33:00|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|0
1639665190000|2021-12-16 14:33:10|4344.03|4344.03|4346.46|4346.46|4346.46|4346.46|4344.03|4344.03|0
1639665200000|2021-12-16 14:33:20|4345.83|4345.83|4346.2|4346.2|4346.2|4346.2|4345.83|4345.83|0
1639665210000|2021-12-16 14:33:30|4346.11|4346.11|4346.05|4346.05|4346.11|4346.11|4345.74|4345.74|0
1639665220000|2021-12-16 14:33:40|4345.96|4345.96|4345.65|4345.65|4345.96|4345.96|4345.65|4345.65|0
1639665240000|2021-12-16 14:34:00|4345.74|4345.74|4346.6|4346.6|4346.6|4346.6|4345.67|4345.67|0
1639665260000|2021-12-16 14:34:20|4346.45|4346.45|4345.89|4345.89|4346.45|4346.45|4345.89|4345.89|0
1639665270000|2021-12-16 14:34:30|4346.2|4346.2|4345.33|4345.33|4346.51|4346.51|4345.33|4345.33|0
1639665280000|2021-12-16 14:34:40|4345.64|4345.64|4346.33|4346.33|4346.33|4346.33|4345.64|4345.64|0
1639665290000|2021-12-16 14:34:50|4346.64|4346.64|4347.04|4347.04|4347.04|4347.04|4346.64|4346.64|0
1639665300000|2021-12-16 14:35:00|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|0
1639665310000|2021-12-16 14:35:10|4347.16|4347.16|4346.9|4346.9|4348.11|4348.11|4346.81|4346.81|0
1639665320000|2021-12-16 14:35:20|4346.99|4346.99|4346.82|4346.82|4346.99|4346.99|4346.82|4346.82|0
1639665330000|2021-12-16 14:35:30|4346.91|4346.91|4345.98|4345.98|4346.91|4346.91|4345.98|4345.98|0
1639665340000|2021-12-16 14:35:40|4346.29|4346.29|4346.67|4346.67|4346.67|4346.67|4346.04|4346.04|0
1639665350000|2021-12-16 14:35:50|4347.13|4347.13|4346.85|4346.85|4347.13|4347.13|4346.85|4346.85|0
1639665360000|2021-12-16 14:36:00|4347.48|4347.48|4347.21|4347.21|4347.48|4347.48|4347.21|4347.21|0
1639665370000|2021-12-16 14:36:10|4347.13|4347.13|4347.03|4347.03|4347.6|4347.6|4346.98|4346.98|0
1639665380000|2021-12-16 14:36:20|4346.72|4346.72|4346.72|4346.72|4346.72|4346.72|4346.72|4346.72|0
1639665390000|2021-12-16 14:36:30|4346.81|4346.81|4346.81|4346.81|4346.81|4346.81|4346.72|4346.72|0
1639665410000|2021-12-16 14:36:50|4347.44|4347.44|4347.62|4347.62|4347.62|4347.62|4347.44|4347.44|0
1639665420000|2021-12-16 14:37:00|4347.31|4347.31|4346.38|4346.38|4347.31|4347.31|4346.38|4346.38|0
1639665440000|2021-12-16 14:37:20|4347.47|4347.47|4347.78|4347.78|4348.09|4348.09|4347.47|4347.47|0
1639665450000|2021-12-16 14:37:30|4348.09|4348.09|4348.24|4348.24|4348.24|4348.24|4348.09|4348.09|0
1639665460000|2021-12-16 14:37:40|4348.55|4348.55|4348.33|4348.33|4348.55|4348.55|4348.24|4348.24|0
1639665470000|2021-12-16 14:37:50|4348.95|4348.95|4348.11|4348.11|4349.04|4349.04|4348.11|4348.11|0
1639665480000|2021-12-16 14:38:00|4348.05|4348.05|4348.37|4348.37|4348.37|4348.37|4348|4348|0
1639665500000|2021-12-16 14:38:20|4348.52|4348.52|4348.8|4348.8|4348.8|4348.8|4348.52|4348.52|0
1639665510000|2021-12-16 14:38:30|4349.11|4349.11|4349.42|4349.42|4349.78|4349.78|4349.11|4349.11|0
1639665520000|2021-12-16 14:38:40|4349.11|4349.11|4349.73|4349.73|4349.73|4349.73|4349.11|4349.11|0
1639665530000|2021-12-16 14:38:50|4350.04|4350.04|4349.98|4349.98|4350.19|4350.19|4349.98|4349.98|0
1639665540000|2021-12-16 14:39:00|4350.07|4350.07|4349.31|4349.31|4350.25|4350.25|4349.31|4349.31|0
1639665550000|2021-12-16 14:39:10|4349.43|4349.43|4349.21|4349.21|4349.43|4349.43|4349.12|4349.12|0
1639665560000|2021-12-16 14:39:20|4348.9|4348.9|4349.37|4349.37|4349.52|4349.52|4348.9|4348.9|0
1639665580000|2021-12-16 14:39:40|4349.99|4349.99|4349.99|4349.99|4349.99|4349.99|4349.99|4349.99|0
1639665590000|2021-12-16 14:39:50|4350.05|4350.05|4350.14|4350.14|4350.14|4350.14|4350.05|4350.05|0
1639665600000|2021-12-16 14:40:00|4350.45|4350.45|4350.93|4350.93|4350.93|4350.93|4350.45|4350.45|0
1639665610000|2021-12-16 14:40:10|4351.02|4351.02|4350.71|4350.71|4351.02|4351.02|4350.71|4350.71|0
1639665620000|2021-12-16 14:40:20|4350.4|4350.4|4349.87|4349.87|4350.4|4350.4|4349.78|4349.78|0
1639665630000|2021-12-16 14:40:30|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|0
1639665640000|2021-12-16 14:40:40|4349.87|4349.87|4348.47|4348.47|4349.87|4349.87|4348.47|4348.47|0
1639665650000|2021-12-16 14:40:50|4348.16|4348.16|4348.25|4348.25|4348.31|4348.31|4348.16|4348.16|0
1639665660000|2021-12-16 14:41:00|4348.07|4348.07|4347.63|4347.63|4348.07|4348.07|4347.63|4347.63|0
1639665670000|2021-12-16 14:41:10|4347.54|4347.54|4348.17|4348.17|4348.23|4348.23|4347.38|4347.38|0
1639665680000|2021-12-16 14:41:20|4348.32|4348.32|4347.78|4347.78|4348.32|4348.32|4347.78|4347.78|0
1639665690000|2021-12-16 14:41:30|4348.09|4348.09|4348.49|4348.49|4348.49|4348.49|4348.09|4348.09|0
1639665700000|2021-12-16 14:41:40|4348.59|4348.59|4349.05|4349.05|4349.05|4349.05|4348.59|4348.59|0
1639665710000|2021-12-16 14:41:50|4348.93|4348.93|4349.17|4349.17|4349.48|4349.48|4348.93|4348.93|0
1639665720000|2021-12-16 14:42:00|4349.13|4349.13|4348.82|4348.82|4349.13|4349.13|4348.72|4348.72|0
1639665730000|2021-12-16 14:42:10|4348.97|4348.97|4349.45|4349.45|4349.45|4349.45|4348.83|4348.83|0
1639665740000|2021-12-16 14:42:20|4349.77|4349.77|4350.08|4350.08|4350.08|4350.08|4349.77|4349.77|0
1639665750000|2021-12-16 14:42:30|4350.54|4350.54|4350.58|4350.58|4351.04|4351.04|4350.46|4350.46|0
1639665760000|2021-12-16 14:42:40|4350.64|4350.64|4351.16|4351.16|4351.16|4351.16|4350.54|4350.54|0
1639665770000|2021-12-16 14:42:50|4351.47|4351.47|4351.56|4351.56|4351.56|4351.56|4351.47|4351.47|0
1639665780000|2021-12-16 14:43:00|4352.19|4352.19|4352.28|4352.28|4352.34|4352.34|4352.19|4352.19|0
1639665790000|2021-12-16 14:43:10|4352.59|4352.59|4352.9|4352.9|4352.9|4352.9|4352.59|4352.59|0
1639665800000|2021-12-16 14:43:20|4353.1|4353.1|4353.1|4353.1|4353.19|4353.19|4353.1|4353.1|0
1639665810000|2021-12-16 14:43:30|4353.04|4353.04|4353|4353|4353.04|4353.04|4353|4353|0
1639665820000|2021-12-16 14:43:40|4353.3|4353.3|4353.62|4353.62|4353.62|4353.62|4352.99|4352.99|0
1639665830000|2021-12-16 14:43:50|4353.77|4353.77|4353.86|4353.86|4353.92|4353.92|4353.77|4353.77|0
1639665840000|2021-12-16 14:44:00|4354.18|4354.18|4354.15|4354.15|4354.49|4354.49|4354.15|4354.15|0
1639665850000|2021-12-16 14:44:10|4353.84|4353.84|4353.84|4353.84|4354.15|4354.15|4353.84|4353.84|0
1639665860000|2021-12-16 14:44:20|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|0
1639665870000|2021-12-16 14:44:30|4354.15|4354.15|4353.83|4353.83|4354.15|4354.15|4353.83|4353.83|0
1639665880000|2021-12-16 14:44:40|4353.52|4353.52|4353.67|4353.67|4353.67|4353.67|4353.52|4353.52|0
1639665890000|2021-12-16 14:44:50|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|0
1639665900000|2021-12-16 14:45:00|4353.67|4353.67|4354.1|4354.1|4354.1|4354.1|4353.67|4353.67|0
1639665910000|2021-12-16 14:45:10|4354.41|4354.41|4352.99|4352.99|4354.58|4354.58|4352.99|4352.99|0
1639665930000|2021-12-16 14:45:30|4352.68|4352.68|4352.83|4352.83|4352.83|4352.83|4352.68|4352.68|0
1639665940000|2021-12-16 14:45:40|4352.89|4352.89|4354.13|4354.13|4354.13|4354.13|4352.89|4352.89|0
1639665950000|2021-12-16 14:45:50|4354.19|4354.19|4354.19|4354.19|4354.19|4354.19|4354.19|4354.19|0
1639665960000|2021-12-16 14:46:00|4353.57|4353.57|4352.96|4352.96|4353.64|4353.64|4352.87|4352.87|0
1639665970000|2021-12-16 14:46:10|4353.11|4353.11|4352.71|4352.71|4353.42|4353.42|4352.71|4352.71|0
1639665980000|2021-12-16 14:46:20|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|0
1639665990000|2021-12-16 14:46:30|4352.58|4352.58|4353.11|4353.11|4353.11|4353.11|4352.39|4352.39|0
1639666000000|2021-12-16 14:46:40|4352.96|4352.96|4353.01|4353.01|4353.01|4353.01|4352.92|4352.92|0
1639666010000|2021-12-16 14:46:50|4353.1|4353.1|4352.84|4352.84|4353.25|4353.25|4352.84|4352.84|0
1639666020000|2021-12-16 14:47:00|4353.16|4353.16|4352.56|4352.56|4353.16|4353.16|4352.56|4352.56|0
1639666030000|2021-12-16 14:47:10|4353.18|4353.18|4353.18|4353.18|4353.18|4353.18|4353.18|4353.18|0
1639666050000|2021-12-16 14:47:30|4353.27|4353.27|4353.27|4353.27|4353.27|4353.27|4353.27|4353.27|0
1639666070000|2021-12-16 14:47:50|4353.58|4353.58|4353.27|4353.27|4353.58|4353.58|4353.27|4353.27|0
1639666080000|2021-12-16 14:48:00|4352.95|4352.95|4352.49|4352.49|4352.95|4352.95|4352.49|4352.49|0
1639666090000|2021-12-16 14:48:10|4352.8|4352.8|4353.46|4353.46|4353.72|4353.72|4352.8|4352.8|0
1639666100000|2021-12-16 14:48:20|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|0
1639666110000|2021-12-16 14:48:30|4354.39|4354.39|4354.39|4354.39|4354.39|4354.39|4354.39|4354.39|0
1639666120000|2021-12-16 14:48:40|4354.45|4354.45|4353.21|4353.21|4354.45|4354.45|4353.21|4353.21|0
1639666130000|2021-12-16 14:48:50|4353.51|4353.51|4353.47|4353.47|4353.53|4353.53|4352.9|4352.9|0
1639666140000|2021-12-16 14:49:00|4353.79|4353.79|4353.47|4353.47|4353.79|4353.79|4353.47|4353.47|0
1639666150000|2021-12-16 14:49:10|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|0
1639666160000|2021-12-16 14:49:20|4355.04|4355.04|4355.18|4355.18|4355.5|4355.5|4355.04|4355.04|0
1639666170000|2021-12-16 14:49:30|4355.5|4355.5|4355.38|4355.38|4355.5|4355.5|4355.38|4355.38|0
1639666180000|2021-12-16 14:49:40|4355.69|4355.69|4355.84|4355.84|4355.84|4355.84|4355.69|4355.69|0
1639666190000|2021-12-16 14:49:50|4356|4356|4355.71|4355.71|4356|4356|4355.69|4355.69|0
1639666200000|2021-12-16 14:50:00|4355.73|4355.73|4356.08|4356.08|4356.08|4356.08|4355.41|4355.41|0
1639666210000|2021-12-16 14:50:10|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|0
1639666220000|2021-12-16 14:50:20|4355.68|4355.68|4355.83|4355.83|4356.14|4356.14|4355.68|4355.68|0
1639666230000|2021-12-16 14:50:30|4355.92|4355.92|4354.62|4354.62|4355.92|4355.92|4354.62|4354.62|0
1639666240000|2021-12-16 14:50:40|4354.93|4354.93|4354.68|4354.68|4355.05|4355.05|4354.68|4354.68|0
1639666250000|2021-12-16 14:50:50|4354.84|4354.84|4355.18|4355.18|4355.49|4355.49|4354.84|4354.84|0
1639666260000|2021-12-16 14:51:00|4355.33|4355.33|4355.19|4355.19|4355.33|4355.33|4355.19|4355.19|0
1639666270000|2021-12-16 14:51:10|4355.1|4355.1|4355.41|4355.41|4355.46|4355.46|4354.83|4354.83|0
1639666280000|2021-12-16 14:51:20|4355.5|4355.5|4354.9|4354.9|4355.5|4355.5|4354.88|4354.88|0
1639666290000|2021-12-16 14:51:30|4355.21|4355.21|4354.65|4354.65|4355.21|4355.21|4354.65|4354.65|0
1639666310000|2021-12-16 14:51:50|4354.97|4354.97|4355.28|4355.28|4355.28|4355.28|4354.97|4354.97|0
1639666320000|2021-12-16 14:52:00|4355.19|4355.19|4355.09|4355.09|4355.41|4355.41|4355.09|4355.09|0
1639666330000|2021-12-16 14:52:10|4355.41|4355.41|4355.72|4355.72|4355.72|4355.72|4355.41|4355.41|0
1639666340000|2021-12-16 14:52:20|4355.87|4355.87|4355.81|4355.81|4355.87|4355.87|4355.72|4355.72|0
1639666350000|2021-12-16 14:52:30|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|0
1639666360000|2021-12-16 14:52:40|4355.44|4355.44|4355.35|4355.35|4355.44|4355.44|4355.35|4355.35|0
1639666370000|2021-12-16 14:52:50|4355.66|4355.66|4355.97|4355.97|4355.97|4355.97|4355.66|4355.66|0
1639666380000|2021-12-16 14:53:00|4355.88|4355.88|4355.89|4355.89|4355.89|4355.89|4355.79|4355.79|0
1639666390000|2021-12-16 14:53:10|4356.2|4356.2|4356.08|4356.08|4357.01|4357.01|4356.08|4356.08|0
1639666400000|2021-12-16 14:53:20|4356.24|4356.24|4355.74|4355.74|4356.24|4356.24|4355.74|4355.74|0
1639666410000|2021-12-16 14:53:30|4355.7|4355.7|4354.77|4354.77|4355.7|4355.7|4354.77|4354.77|0
1639666420000|2021-12-16 14:53:40|4353.84|4353.84|4353.84|4353.84|4353.84|4353.84|4353.84|4353.84|0
1639666430000|2021-12-16 14:53:50|4353.86|4353.86|4353|4353|4353.86|4353.86|4352.92|4352.92|0
1639666440000|2021-12-16 14:54:00|4352.99|4352.99|4353.05|4353.05|4353.05|4353.05|4352.99|4352.99|0
1639666450000|2021-12-16 14:54:10|4352.73|4352.73|4353.77|4353.77|4353.77|4353.77|4352.73|4352.73|0
1639666460000|2021-12-16 14:54:20|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|0
1639666470000|2021-12-16 14:54:30|4353.91|4353.91|4352.56|4352.56|4353.91|4353.91|4352.56|4352.56|0
1639666480000|2021-12-16 14:54:40|4352.47|4352.47|4352.32|4352.32|4352.47|4352.47|4352.32|4352.32|0
1639666490000|2021-12-16 14:54:50|4352.01|4352.01|4351.69|4351.69|4352.01|4352.01|4351.69|4351.69|0
1639666500000|2021-12-16 14:55:00|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|0
1639666510000|2021-12-16 14:55:10|4351.38|4351.38|4351.38|4351.38|4351.38|4351.38|4351.38|4351.38|0
1639666520000|2021-12-16 14:55:20|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|0
1639666530000|2021-12-16 14:55:30|4351.16|4351.16|4351.68|4351.68|4351.68|4351.68|4351.01|4351.01|0
1639666540000|2021-12-16 14:55:40|4351.64|4351.64|4350.86|4350.86|4351.64|4351.64|4350.86|4350.86|0
1639666550000|2021-12-16 14:55:50|4350.55|4350.55|4350.55|4350.55|4350.55|4350.55|4350.55|4350.55|0
1639666560000|2021-12-16 14:56:00|4350.61|4350.61|4350.55|4350.55|4350.61|4350.61|4350.55|4350.55|0
1639666570000|2021-12-16 14:56:10|4350.7|4350.7|4351.01|4351.01|4351.01|4351.01|4350.7|4350.7|0
1639666580000|2021-12-16 14:56:20|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|0
1639666590000|2021-12-16 14:56:30|4350.89|4350.89|4351.01|4351.01|4351.01|4351.01|4350.89|4350.89|0
1639666600000|2021-12-16 14:56:40|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|0
1639666610000|2021-12-16 14:56:50|4351.09|4351.09|4350.82|4350.82|4351.09|4351.09|4350.78|4350.78|0
1639666620000|2021-12-16 14:57:00|4350.63|4350.63|4349.92|4349.92|4350.63|4350.63|4349.92|4349.92|0
1639666630000|2021-12-16 14:57:10|4349.61|4349.61|4349.58|4349.58|4349.61|4349.61|4349.46|4349.46|0
1639666640000|2021-12-16 14:57:20|4349.28|4349.28|4349.96|4349.96|4349.96|4349.96|4349.28|4349.28|0
1639666650000|2021-12-16 14:57:30|4349.93|4349.93|4350.18|4350.18|4350.34|4350.34|4349.56|4349.56|0
1639666660000|2021-12-16 14:57:40|4349.87|4349.87|4349.87|4349.87|4349.87|4349.87|4349.87|4349.87|0
1639666670000|2021-12-16 14:57:50|4349.85|4349.85|4349.67|4349.67|4349.85|4349.85|4349.67|4349.67|0
1639666690000|2021-12-16 14:58:10|4349.55|4349.55|4349.55|4349.55|4349.55|4349.55|4349.55|4349.55|0
1639666700000|2021-12-16 14:58:20|4349.64|4349.64|4348.08|4348.08|4349.83|4349.83|4348.08|4348.08|0
1639666710000|2021-12-16 14:58:30|4348.39|4348.39|4348.61|4348.61|4348.71|4348.71|4348.39|4348.39|0
1639666720000|2021-12-16 14:58:40|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|0
1639666730000|2021-12-16 14:58:50|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|0
1639666750000|2021-12-16 14:59:10|4349.04|4349.04|4349.76|4349.76|4350.07|4350.07|4349.04|4349.04|0
1639666760000|2021-12-16 14:59:20|4349.45|4349.45|4349.45|4349.45|4349.45|4349.45|4349.45|4349.45|0
1639666770000|2021-12-16 14:59:30|4349.14|4349.14|4349.21|4349.21|4349.21|4349.21|4349.14|4349.14|0
1639666780000|2021-12-16 14:59:40|4349.14|4349.14|4349.14|4349.14|4349.14|4349.14|4349.14|4349.14|0
1639666790000|2021-12-16 14:59:50|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|0
1639666800000|2021-12-16 15:00:00|4348.67|4348.67|4348.67|4348.67|4348.67|4348.67|4348.36|4348.36|0
1639666810000|2021-12-16 15:00:10|4348.86|4348.86|4348.98|4348.98|4348.98|4348.98|4348.45|4348.45|0
1639666820000|2021-12-16 15:00:20|4349.08|4349.08|4349.61|4349.61|4349.61|4349.61|4349.08|4349.08|0
1639666840000|2021-12-16 15:00:40|4349.66|4349.66|4351.33|4351.33|4351.33|4351.33|4349.66|4349.66|0
1639666850000|2021-12-16 15:00:50|4351.24|4351.24|4351.24|4351.24|4351.24|4351.24|4350.62|4350.62|0
1639666860000|2021-12-16 15:01:00|4351.55|4351.55|4351.71|4351.71|4352.01|4352.01|4351.55|4351.55|0
1639666870000|2021-12-16 15:01:10|4351.86|4351.86|4351.87|4351.87|4352.49|4352.49|4351.86|4351.86|0
1639666880000|2021-12-16 15:01:20|4351.75|4351.75|4352.52|4352.52|4352.52|4352.52|4351.75|4351.75|0
1639666890000|2021-12-16 15:01:30|4352.21|4352.21|4352.05|4352.05|4352.21|4352.21|4351.9|4351.9|0
1639666900000|2021-12-16 15:01:40|4352.11|4352.11|4352.43|4352.43|4352.43|4352.43|4352.11|4352.11|0
1639666910000|2021-12-16 15:01:50|4352.27|4352.27|4352.27|4352.27|4352.27|4352.27|4352.27|4352.27|0
1639666920000|2021-12-16 15:02:00|4352.43|4352.43|4351.86|4351.86|4352.43|4352.43|4351.86|4351.86|0
1639666930000|2021-12-16 15:02:10|4351.92|4351.92|4351.92|4351.92|4352.24|4352.24|4351.92|4351.92|0
1639666940000|2021-12-16 15:02:20|4351.77|4351.77|4352.3|4352.3|4352.3|4352.3|4351.67|4351.67|0
1639666950000|2021-12-16 15:02:30|4351.99|4351.99|4351.96|4351.96|4351.99|4351.99|4351.64|4351.64|0
1639666960000|2021-12-16 15:02:40|4352.05|4352.05|4352.33|4352.33|4352.42|4352.42|4352.05|4352.05|0
1639666970000|2021-12-16 15:02:50|4352.23|4352.23|4352.6|4352.6|4353.17|4353.17|4352.17|4352.17|0
1639666980000|2021-12-16 15:03:00|4352.75|4352.75|4352.94|4352.94|4352.94|4352.94|4352.62|4352.62|0
1639666990000|2021-12-16 15:03:10|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|0
1639667000000|2021-12-16 15:03:20|4352.82|4352.82|4352.76|4352.76|4352.82|4352.82|4352.45|4352.45|0
1639667010000|2021-12-16 15:03:30|4352.85|4352.85|4352.79|4352.79|4352.85|4352.85|4352.79|4352.79|0
1639667020000|2021-12-16 15:03:40|4352.56|4352.56|4352.65|4352.65|4352.65|4352.65|4352.56|4352.56|0
1639667030000|2021-12-16 15:03:50|4353.11|4353.11|4353.39|4353.39|4353.39|4353.39|4353|4353|0
1639667040000|2021-12-16 15:04:00|4353.23|4353.23|4353.69|4353.69|4353.69|4353.69|4352.83|4352.83|0
1639667050000|2021-12-16 15:04:10|4353.81|4353.81|4353.43|4353.43|4353.81|4353.81|4353.12|4353.12|0
1639667060000|2021-12-16 15:04:20|4353.19|4353.19|4353.53|4353.53|4353.53|4353.53|4352.77|4352.77|0
1639667070000|2021-12-16 15:04:30|4353.85|4353.85|4353.39|4353.39|4353.85|4353.85|4353.39|4353.39|0
1639667080000|2021-12-16 15:04:40|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|0
1639667090000|2021-12-16 15:04:50|4352.8|4352.8|4353.61|4353.61|4353.61|4353.61|4352.8|4352.8|0
1639667100000|2021-12-16 15:05:00|4353.43|4353.43|4354.33|4354.33|4354.33|4354.33|4353.37|4353.37|0
1639667110000|2021-12-16 15:05:10|4354.39|4354.39|4354.5|4354.5|4354.5|4354.5|4354.39|4354.39|0
1639667130000|2021-12-16 15:05:30|4354.27|4354.27|4354.57|4354.57|4354.57|4354.57|4354.27|4354.27|0
1639667140000|2021-12-16 15:05:40|4354.62|4354.62|4354.54|4354.54|4354.62|4354.62|4354.23|4354.23|0
1639667150000|2021-12-16 15:05:50|4354.38|4354.38|4354.71|4354.71|4354.71|4354.71|4354.38|4354.38|0
1639667160000|2021-12-16 15:06:00|4354.56|4354.56|4354.35|4354.35|4354.56|4354.56|4354.27|4354.27|0
1639667170000|2021-12-16 15:06:10|4354.66|4354.66|4354.93|4354.93|4355.08|4355.08|4354.51|4354.51|0
1639667180000|2021-12-16 15:06:20|4354.77|4354.77|4354.87|4354.87|4355.17|4355.17|4354.62|4354.62|0
1639667200000|2021-12-16 15:06:40|4355.17|4355.17|4356.18|4356.18|4356.18|4356.18|4355.17|4355.17|0
1639667210000|2021-12-16 15:06:50|4356.09|4356.09|4356.4|4356.4|4356.4|4356.4|4356.09|4356.09|0
1639667220000|2021-12-16 15:07:00|4356.56|4356.56|4356.4|4356.4|4356.56|4356.56|4356.24|4356.24|0
1639667230000|2021-12-16 15:07:10|4356.46|4356.46|4356.46|4356.46|4356.46|4356.46|4356.46|4356.46|0
1639667240000|2021-12-16 15:07:20|4356.4|4356.4|4355.78|4355.78|4356.4|4356.4|4355.78|4355.78|0
1639667250000|2021-12-16 15:07:30|4355.88|4355.88|4356.11|4356.11|4356.11|4356.11|4355.88|4355.88|0
1639667260000|2021-12-16 15:07:40|4355.8|4355.8|4356.11|4356.11|4356.11|4356.11|4355.8|4355.8|0
1639667270000|2021-12-16 15:07:50|4355.79|4355.79|4355.26|4355.26|4355.79|4355.79|4355.26|4355.26|0
1639667280000|2021-12-16 15:08:00|4355.17|4355.17|4355.95|4355.95|4356.51|4356.51|4355.17|4355.17|0
1639667290000|2021-12-16 15:08:10|4355.64|4355.64|4355.02|4355.02|4355.64|4355.64|4355.02|4355.02|0
1639667300000|2021-12-16 15:08:20|4355.33|4355.33|4355.55|4355.55|4355.64|4355.64|4355.33|4355.33|0
1639667310000|2021-12-16 15:08:30|4355.23|4355.23|4354.89|4354.89|4355.23|4355.23|4354.89|4354.89|0
1639667320000|2021-12-16 15:08:40|4354.83|4354.83|4354.73|4354.73|4354.83|4354.83|4354.73|4354.73|0
1639667330000|2021-12-16 15:08:50|4355.05|4355.05|4355.51|4355.51|4355.51|4355.51|4355.05|4355.05|0
1639667340000|2021-12-16 15:09:00|4355.2|4355.2|4355.67|4355.67|4355.67|4355.67|4355.05|4355.05|0
1639667350000|2021-12-16 15:09:10|4355.76|4355.76|4356.53|4356.53|4356.53|4356.53|4355.76|4355.76|0
1639667370000|2021-12-16 15:09:30|4356.37|4356.37|4356.37|4356.37|4356.37|4356.37|4356.37|4356.37|0
1639667380000|2021-12-16 15:09:40|4356.06|4356.06|4356.22|4356.22|4356.22|4356.22|4356.06|4356.06|0
1639667390000|2021-12-16 15:09:50|4356.06|4356.06|4355.33|4355.33|4356.25|4356.25|4355.33|4355.33|0
1639667400000|2021-12-16 15:10:00|4354.7|4354.7|4355.52|4355.52|4356.1|4356.1|4354.7|4354.7|0
1639667410000|2021-12-16 15:10:10|4355.68|4355.68|4355.37|4355.37|4355.68|4355.68|4355.37|4355.37|0
1639667420000|2021-12-16 15:10:20|4355.27|4355.27|4355.76|4355.76|4355.92|4355.92|4355.27|4355.27|0
1639667430000|2021-12-16 15:10:30|4355.92|4355.92|4356.01|4356.01|4356.23|4356.23|4355.92|4355.92|0
1639667440000|2021-12-16 15:10:40|4355.91|4355.91|4356.57|4356.57|4356.73|4356.73|4355.91|4355.91|0
1639667450000|2021-12-16 15:10:50|4356.26|4356.26|4356.26|4356.26|4356.89|4356.89|4356.26|4356.26|0
1639667460000|2021-12-16 15:11:00|4356.41|4356.41|4356.32|4356.32|4356.41|4356.41|4356.17|4356.17|0
1639667470000|2021-12-16 15:11:10|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|0
1639667480000|2021-12-16 15:11:20|4356.16|4356.16|4355.85|4355.85|4356.16|4356.16|4355.85|4355.85|0
1639667490000|2021-12-16 15:11:30|4355.54|4355.54|4355.85|4355.85|4355.85|4355.85|4355.54|4355.54|0
1639667500000|2021-12-16 15:11:40|4355.76|4355.76|4355.76|4355.76|4355.76|4355.76|4355.76|4355.76|0
1639667520000|2021-12-16 15:12:00|4355.6|4355.6|4355.91|4355.91|4355.91|4355.91|4355.6|4355.6|0
1639667530000|2021-12-16 15:12:10|4356.09|4356.09|4356.44|4356.44|4356.44|4356.44|4355.89|4355.89|0
1639667540000|2021-12-16 15:12:20|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|0
1639667550000|2021-12-16 15:12:30|4356.31|4356.31|4356.31|4356.31|4356.4|4356.4|4356.22|4356.22|0
1639667570000|2021-12-16 15:12:50|4356.62|4356.62|4356.67|4356.67|4356.67|4356.67|4356.62|4356.62|0
1639667590000|2021-12-16 15:13:10|4356.85|4356.85|4356.47|4356.47|4357|4357|4356.47|4356.47|0
1639667600000|2021-12-16 15:13:20|4356.38|4356.38|4356.38|4356.38|4356.47|4356.47|4356.38|4356.38|0
1639667630000|2021-12-16 15:13:50|4355.76|4355.76|4355.44|4355.44|4355.76|4355.76|4355.44|4355.44|0
1639667640000|2021-12-16 15:14:00|4355.29|4355.29|4355.32|4355.32|4355.32|4355.32|4355.29|4355.29|0
1639667650000|2021-12-16 15:14:10|4355.63|4355.63|4355.59|4355.59|4355.63|4355.63|4355.32|4355.32|0
1639667660000|2021-12-16 15:14:20|4355.71|4355.71|4354.7|4354.7|4355.71|4355.71|4354.7|4354.7|0
1639667670000|2021-12-16 15:14:30|4354.85|4354.85|4354.81|4354.81|4354.85|4354.85|4354.7|4354.7|0
1639667680000|2021-12-16 15:14:40|4355.13|4355.13|4354.94|4354.94|4355.13|4355.13|4354.94|4354.94|0
1639667690000|2021-12-16 15:14:50|4355.21|4355.21|4355.34|4355.34|4355.34|4355.34|4355.21|4355.21|0
1639667700000|2021-12-16 15:15:00|4355.03|4355.03|4355.09|4355.09|4355.09|4355.09|4354.31|4354.31|0
1639667710000|2021-12-16 15:15:10|4355.4|4355.4|4355.5|4355.5|4355.5|4355.5|4355.4|4355.4|0
1639667720000|2021-12-16 15:15:20|4355.54|4355.54|4356.12|4356.12|4356.28|4356.28|4355.54|4355.54|0
1639667730000|2021-12-16 15:15:30|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|0
1639667740000|2021-12-16 15:15:40|4355.87|4355.87|4356.09|4356.09|4356.13|4356.13|4355.75|4355.75|0
1639667750000|2021-12-16 15:15:50|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|0
1639667760000|2021-12-16 15:16:00|4356.09|4356.09|4356.24|4356.24|4356.24|4356.24|4356.09|4356.09|0
1639667770000|2021-12-16 15:16:10|4356.25|4356.25|4356.56|4356.56|4356.56|4356.56|4355.94|4355.94|0
1639667780000|2021-12-16 15:16:20|4355.94|4355.94|4356.25|4356.25|4356.25|4356.25|4355.94|4355.94|0
1639667790000|2021-12-16 15:16:30|4356.4|4356.4|4356.4|4356.4|4356.4|4356.4|4356.4|4356.4|0
1639667800000|2021-12-16 15:16:40|4356.44|4356.44|4356.39|4356.39|4356.44|4356.44|4356.39|4356.39|0
1639667810000|2021-12-16 15:16:50|4356.59|4356.59|4356.37|4356.37|4356.68|4356.68|4356.37|4356.37|0
1639667820000|2021-12-16 15:17:00|4356.36|4356.36|4356.69|4356.69|4356.69|4356.69|4356.36|4356.36|0
1639667830000|2021-12-16 15:17:10|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|0
1639667840000|2021-12-16 15:17:20|4356.69|4356.69|4355.91|4355.91|4356.69|4356.69|4355.91|4355.91|0
1639667850000|2021-12-16 15:17:30|4355.97|4355.97|4357.26|4357.26|4357.26|4357.26|4355.97|4355.97|0
1639667860000|2021-12-16 15:17:40|4356.95|4356.95|4356.65|4356.65|4356.97|4356.97|4356.65|4356.65|0
1639667870000|2021-12-16 15:17:50|4356.54|4356.54|4356.64|4356.64|4356.64|4356.64|4356.54|4356.54|0
1639667880000|2021-12-16 15:18:00|4356.95|4356.95|4356.73|4356.73|4357.1|4357.1|4356.73|4356.73|0
1639667890000|2021-12-16 15:18:10|4357.04|4357.04|4356.73|4356.73|4357.04|4357.04|4356.73|4356.73|0
1639667910000|2021-12-16 15:18:30|4356.42|4356.42|4356.33|4356.33|4356.42|4356.42|4356.33|4356.33|0
1639667920000|2021-12-16 15:18:40|4356.01|4356.01|4356.09|4356.09|4356.09|4356.09|4356.01|4356.01|0
1639667940000|2021-12-16 15:19:00|4356.03|4356.03|4356.07|4356.07|4356.07|4356.07|4356.03|4356.03|0
1639667960000|2021-12-16 15:19:20|4356.01|4356.01|4356.43|4356.43|4356.43|4356.43|4356.01|4356.01|0
1639667970000|2021-12-16 15:19:30|4356.59|4356.59|4356.43|4356.43|4356.59|4356.59|4356.27|4356.27|0
1639667980000|2021-12-16 15:19:40|4356.49|4356.49|4355.87|4355.87|4356.49|4356.49|4355.55|4355.55|0
1639667990000|2021-12-16 15:19:50|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|0
1639668010000|2021-12-16 15:20:10|4356.09|4356.09|4355.83|4355.83|4356.09|4356.09|4355.68|4355.68|0
1639668020000|2021-12-16 15:20:20|4356.02|4356.02|4355.71|4355.71|4356.02|4356.02|4355.71|4355.71|0
1639668030000|2021-12-16 15:20:30|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|0
1639668040000|2021-12-16 15:20:40|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|0
1639668050000|2021-12-16 15:20:50|4355.36|4355.36|4355.67|4355.67|4355.67|4355.67|4355.36|4355.36|0
1639668060000|2021-12-16 15:21:00|4355.83|4355.83|4357.24|4357.24|4357.55|4357.55|4355.83|4355.83|0
1639668070000|2021-12-16 15:21:10|4356.93|4356.93|4356.93|4356.93|4356.93|4356.93|4356.93|4356.93|0
1639668090000|2021-12-16 15:21:30|4356.61|4356.61|4356.83|4356.83|4356.93|4356.93|4356.61|4356.61|0
1639668100000|2021-12-16 15:21:40|4356.52|4356.52|4356.9|4356.9|4356.9|4356.9|4356.22|4356.22|0
1639668110000|2021-12-16 15:21:50|4357.21|4357.21|4357.3|4357.3|4357.3|4357.3|4357.21|4357.21|0
1639668120000|2021-12-16 15:22:00|4357.62|4357.62|4357.73|4357.73|4357.73|4357.73|4357.62|4357.62|0
1639668130000|2021-12-16 15:22:10|4357.83|4357.83|4357.54|4357.54|4357.83|4357.83|4357.52|4357.52|0
1639668140000|2021-12-16 15:22:20|4357.5|4357.5|4357.76|4357.76|4357.76|4357.76|4357.45|4357.45|0
1639668150000|2021-12-16 15:22:30|4358.07|4358.07|4358.38|4358.38|4358.38|4358.38|4358.07|4358.07|0
1639668160000|2021-12-16 15:22:40|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|0
1639668170000|2021-12-16 15:22:50|4359|4359|4359|4359|4359|4359|4359|4359|0
1639668180000|2021-12-16 15:23:00|4359.1|4359.1|4358.88|4358.88|4359.14|4359.14|4358.82|4358.82|0
1639668190000|2021-12-16 15:23:10|4358.73|4358.73|4358.76|4358.76|4358.76|4358.76|4358.58|4358.58|0
1639668200000|2021-12-16 15:23:20|4358.85|4358.85|4358.36|4358.36|4358.85|4358.85|4358.36|4358.36|0
1639668210000|2021-12-16 15:23:30|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|0
1639668230000|2021-12-16 15:23:50|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|0
1639668240000|2021-12-16 15:24:00|4357.42|4357.42|4356.71|4356.71|4357.42|4357.42|4356.71|4356.71|0
1639668250000|2021-12-16 15:24:10|4356.08|4356.08|4356.08|4356.08|4356.08|4356.08|4356.08|4356.08|0
1639668260000|2021-12-16 15:24:20|4356.14|4356.14|4356.26|4356.26|4356.26|4356.26|4356.08|4356.08|0
1639668270000|2021-12-16 15:24:30|4356.57|4356.57|4356.26|4356.26|4356.57|4356.57|4356.26|4356.26|0
1639668290000|2021-12-16 15:24:50|4355.95|4355.95|4355.85|4355.85|4355.95|4355.95|4355.75|4355.75|0
1639668300000|2021-12-16 15:25:00|4355.75|4355.75|4355.78|4355.78|4355.93|4355.93|4355.75|4355.75|0
1639668310000|2021-12-16 15:25:10|4356.08|4356.08|4355.97|4355.97|4356.24|4356.24|4355.97|4355.97|0
1639668340000|2021-12-16 15:25:40|4355.34|4355.34|4355.65|4355.65|4355.65|4355.65|4355.34|4355.34|0
1639668350000|2021-12-16 15:25:50|4355.5|4355.5|4355.5|4355.5|4355.5|4355.5|4355.5|4355.5|0
1639668370000|2021-12-16 15:26:10|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|0
1639668380000|2021-12-16 15:26:20|4355.87|4355.87|4355.56|4355.56|4355.87|4355.87|4355.56|4355.56|0
1639668390000|2021-12-16 15:26:30|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|0
1639668400000|2021-12-16 15:26:40|4355.68|4355.68|4355.68|4355.68|4355.68|4355.68|4355.62|4355.62|0
1639668410000|2021-12-16 15:26:50|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|0
1639668420000|2021-12-16 15:27:00|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|0
1639668430000|2021-12-16 15:27:10|4355.87|4355.87|4355.64|4355.64|4355.89|4355.89|4355.58|4355.58|0
1639668440000|2021-12-16 15:27:20|4355.7|4355.7|4356.76|4356.76|4356.94|4356.94|4355.7|4355.7|0
1639668450000|2021-12-16 15:27:30|4356.85|4356.85|4357|4357|4357|4357|4356.85|4356.85|0
1639668470000|2021-12-16 15:27:50|4356.83|4356.83|4356.85|4356.85|4356.85|4356.85|4356.83|4356.83|0
1639668480000|2021-12-16 15:28:00|4356.89|4356.89|4357.35|4357.35|4357.35|4357.35|4356.66|4356.66|0
1639668490000|2021-12-16 15:28:10|4357.03|4357.03|4357.49|4357.49|4357.49|4357.49|4357.03|4357.03|0
1639668520000|2021-12-16 15:28:40|4357.18|4357.18|4357.03|4357.03|4357.18|4357.18|4357.03|4357.03|0
1639668540000|2021-12-16 15:29:00|4356.94|4356.94|4355.46|4355.46|4356.94|4356.94|4355.4|4355.4|0
1639668550000|2021-12-16 15:29:10|4355.77|4355.77|4356.08|4356.08|4356.08|4356.08|4355.77|4355.77|0
1639668570000|2021-12-16 15:29:30|4356.03|4356.03|4356.01|4356.01|4356.03|4356.03|4356.01|4356.01|0
1639668590000|2021-12-16 15:29:50|4355.86|4355.86|4355.9|4355.9|4356.17|4356.17|4355.86|4355.86|0
1639668600000|2021-12-16 15:30:00|4355.8|4355.8|4356.3|4356.3|4356.3|4356.3|4355.8|4355.8|0
1639668610000|2021-12-16 15:30:10|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|0
1639668630000|2021-12-16 15:30:30|4356.64|4356.64|4356.64|4356.64|4356.64|4356.64|4356.64|4356.64|0
1639668640000|2021-12-16 15:30:40|4356.33|4356.33|4357.29|4357.29|4357.29|4357.29|4356.33|4356.33|0
1639668650000|2021-12-16 15:30:50|4357.13|4357.13|4357.22|4357.22|4357.22|4357.22|4356.82|4356.82|0
1639668660000|2021-12-16 15:31:00|4356.91|4356.91|4357.47|4357.47|4357.65|4357.65|4356.91|4356.91|0
1639668670000|2021-12-16 15:31:10|4357.65|4357.65|4357.02|4357.02|4357.65|4357.65|4357.02|4357.02|0
1639668680000|2021-12-16 15:31:20|4356.96|4356.96|4356.32|4356.32|4356.96|4356.96|4356.32|4356.32|0
1639668690000|2021-12-16 15:31:30|4356.26|4356.26|4356.1|4356.1|4356.26|4356.26|4356.1|4356.1|0
1639668710000|2021-12-16 15:31:50|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|0
1639668730000|2021-12-16 15:32:10|4355.8|4355.8|4355.19|4355.19|4355.8|4355.8|4355.19|4355.19|0
1639668740000|2021-12-16 15:32:20|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|0
1639668750000|2021-12-16 15:32:30|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|0
1639668770000|2021-12-16 15:32:50|4353.88|4353.88|4353.88|4353.88|4353.88|4353.88|4353.88|4353.88|0
1639668780000|2021-12-16 15:33:00|4354.2|4354.2|4354.29|4354.29|4354.29|4354.29|4354.2|4354.2|0
1639668790000|2021-12-16 15:33:10|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|0
1639668800000|2021-12-16 15:33:20|4353.92|4353.92|4353.77|4353.77|4354.1|4354.1|4353.77|4353.77|0
1639668810000|2021-12-16 15:33:30|4353.59|4353.59|4353.69|4353.69|4353.69|4353.69|4353.54|4353.54|0
1639668820000|2021-12-16 15:33:40|4354|4354|4354.14|4354.14|4354.14|4354.14|4354|4354|0
1639668830000|2021-12-16 15:33:50|4354.23|4354.23|4354.54|4354.54|4354.54|4354.54|4354.23|4354.23|0
1639668840000|2021-12-16 15:34:00|4354.69|4354.69|4354.69|4354.69|4354.85|4354.85|4354.69|4354.69|0
1639668850000|2021-12-16 15:34:10|4355|4355|4354.53|4354.53|4355|4355|4354.53|4354.53|0
1639668860000|2021-12-16 15:34:20|4354.38|4354.38|4354.38|4354.38|4354.38|4354.38|4354.34|4354.34|0
1639668870000|2021-12-16 15:34:30|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|0
1639668890000|2021-12-16 15:34:50|4354.47|4354.47|4354.51|4354.51|4354.51|4354.51|4354.47|4354.47|0
1639668900000|2021-12-16 15:35:00|4354.5|4354.5|4354.07|4354.07|4354.5|4354.5|4354.07|4354.07|0
1639668910000|2021-12-16 15:35:10|4354.23|4354.23|4354.16|4354.16|4354.78|4354.78|4354.16|4354.16|0
1639668920000|2021-12-16 15:35:20|4354.31|4354.31|4354.29|4354.29|4354.31|4354.31|4354|4354|0
1639668930000|2021-12-16 15:35:30|4354.19|4354.19|4354.19|4354.19|4354.25|4354.25|4354.19|4354.19|0
1639668940000|2021-12-16 15:35:40|4354.51|4354.51|4355.48|4355.48|4355.54|4355.54|4354.51|4354.51|0
1639668950000|2021-12-16 15:35:50|4355.57|4355.57|4355.91|4355.91|4356.15|4356.15|4355.57|4355.57|0
1639668960000|2021-12-16 15:36:00|4355.72|4355.72|4356.04|4356.04|4356.04|4356.04|4355.61|4355.61|0
1639668970000|2021-12-16 15:36:10|4356.13|4356.13|4355.46|4355.46|4356.22|4356.22|4355.46|4355.46|0
1639668980000|2021-12-16 15:36:20|4355.4|4355.4|4355.21|4355.21|4355.4|4355.4|4355.21|4355.21|0
1639668990000|2021-12-16 15:36:30|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|0
1639669010000|2021-12-16 15:36:50|4355.21|4355.21|4356.05|4356.05|4356.05|4356.05|4355.21|4355.21|0
1639669020000|2021-12-16 15:37:00|4355.43|4355.43|4355.43|4355.43|4355.43|4355.43|4355.43|4355.43|0
1639669030000|2021-12-16 15:37:10|4355.74|4355.74|4356.34|4356.34|4356.34|4356.34|4355.74|4355.74|0
1639669040000|2021-12-16 15:37:20|4356.4|4356.4|4356.32|4356.32|4356.4|4356.4|4356.26|4356.26|0
1639669050000|2021-12-16 15:37:30|4356|4356|4356.08|4356.08|4356.08|4356.08|4356|4356|0
1639669070000|2021-12-16 15:37:50|4356.39|4356.39|4356.39|4356.39|4356.39|4356.39|4356.39|4356.39|0
1639669080000|2021-12-16 15:38:00|4356.2|4356.2|4356.52|4356.52|4356.52|4356.52|4356.2|4356.2|0
1639669090000|2021-12-16 15:38:10|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|0
1639669100000|2021-12-16 15:38:20|4356.66|4356.66|4354.9|4354.9|4356.66|4356.66|4354.9|4354.9|0
1639669110000|2021-12-16 15:38:30|4355.21|4355.21|4355.17|4355.17|4355.21|4355.21|4355.17|4355.17|0
1639669130000|2021-12-16 15:38:50|4355.48|4355.48|4355.75|4355.75|4355.79|4355.79|4355.48|4355.48|0
1639669140000|2021-12-16 15:39:00|4355.66|4355.66|4356.06|4356.06|4356.06|4356.06|4355.66|4355.66|0
1639669150000|2021-12-16 15:39:10|4356.37|4356.37|4356.5|4356.5|4356.83|4356.83|4356.37|4356.37|0
1639669160000|2021-12-16 15:39:20|4356.44|4356.44|4356.88|4356.88|4356.88|4356.88|4356.32|4356.32|0
1639669170000|2021-12-16 15:39:30|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|0
1639669180000|2021-12-16 15:39:40|4356.78|4356.78|4356.62|4356.62|4356.94|4356.94|4356.62|4356.62|0
1639669190000|2021-12-16 15:39:50|4356.31|4356.31|4356.14|4356.14|4356.31|4356.31|4356.14|4356.14|0
1639669200000|2021-12-16 15:40:00|4356.18|4356.18|4356.67|4356.67|4356.67|4356.67|4356.18|4356.18|0
1639669210000|2021-12-16 15:40:10|4356.61|4356.61|4356.64|4356.64|4356.64|4356.64|4356.46|4356.46|0
1639669220000|2021-12-16 15:40:20|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|0
1639669230000|2021-12-16 15:40:30|4356.79|4356.79|4356.78|4356.78|4357.1|4357.1|4356.78|4356.78|0
1639669240000|2021-12-16 15:40:40|4356.72|4356.72|4357.78|4357.78|4357.78|4357.78|4356.72|4356.72|0
1639669250000|2021-12-16 15:40:50|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|0
1639669260000|2021-12-16 15:41:00|4358.18|4358.18|4358.23|4358.23|4358.35|4358.35|4358.18|4358.18|0
1639669270000|2021-12-16 15:41:10|4358.53|4358.53|4358.61|4358.61|4359.16|4359.16|4358.53|4358.53|0
1639669300000|2021-12-16 15:41:40|4358.7|4358.7|4358.7|4358.7|4358.7|4358.7|4358.7|4358.7|0
1639669310000|2021-12-16 15:41:50|4358.82|4358.82|4359.13|4359.13|4359.13|4359.13|4358.82|4358.82|0
1639669320000|2021-12-16 15:42:00|4359.19|4359.19|4359.19|4359.19|4359.19|4359.19|4359.19|4359.19|0
1639669330000|2021-12-16 15:42:10|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|0
1639669350000|2021-12-16 15:42:30|4359.31|4359.31|4359.31|4359.31|4359.31|4359.31|4359.31|4359.31|0
1639669370000|2021-12-16 15:42:50|4359.15|4359.15|4359.15|4359.15|4359.15|4359.15|4359.15|4359.15|0
1639669380000|2021-12-16 15:43:00|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|0
1639669390000|2021-12-16 15:43:10|4359.03|4359.03|4358.98|4358.98|4359.03|4359.03|4358.98|4358.98|0
1639669400000|2021-12-16 15:43:20|4359.5|4359.5|4359.35|4359.35|4359.5|4359.5|4359.35|4359.35|0
1639669430000|2021-12-16 15:43:50|4359.37|4359.37|4359.35|4359.35|4359.37|4359.37|4359.35|4359.35|0
1639669440000|2021-12-16 15:44:00|4359.3|4359.3|4359.3|4359.3|4359.45|4359.45|4359.3|4359.3|0
1639669450000|2021-12-16 15:44:10|4359.26|4359.26|4359.32|4359.32|4359.32|4359.32|4359.26|4359.26|0
1639669460000|2021-12-16 15:44:20|4359.63|4359.63|4358.95|4358.95|4359.78|4359.78|4358.95|4358.95|0
1639669470000|2021-12-16 15:44:30|4358.8|4358.8|4358.64|4358.64|4358.8|4358.8|4358.64|4358.64|0
1639669480000|2021-12-16 15:44:40|4358.67|4358.67|4358.82|4358.82|4358.82|4358.82|4358.67|4358.67|0
1639669490000|2021-12-16 15:44:50|4358.63|4358.63|4358.63|4358.63|4358.73|4358.73|4358.63|4358.63|0
1639669500000|2021-12-16 15:45:00|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|0
1639669510000|2021-12-16 15:45:10|4358.61|4358.61|4358.76|4358.76|4358.76|4358.76|4358.61|4358.61|0
1639669550000|2021-12-16 15:45:50|4358.7|4358.7|4358.86|4358.86|4358.86|4358.86|4358.7|4358.7|0
1639669560000|2021-12-16 15:46:00|4359.17|4359.17|4359.17|4359.17|4359.17|4359.17|4359.17|4359.17|0
1639669570000|2021-12-16 15:46:10|4359.01|4359.01|4359.23|4359.23|4359.39|4359.39|4359.01|4359.01|0
1639669580000|2021-12-16 15:46:20|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|0
1639669600000|2021-12-16 15:46:40|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|0
1639669610000|2021-12-16 15:46:50|4359.44|4359.44|4359.49|4359.49|4359.49|4359.49|4359.4|4359.4|0
1639669620000|2021-12-16 15:47:00|4359.64|4359.64|4359.33|4359.33|4359.64|4359.64|4359.33|4359.33|0
1639669630000|2021-12-16 15:47:10|4359.37|4359.37|4359.37|4359.37|4359.37|4359.37|4359.37|4359.37|0
1639669650000|2021-12-16 15:47:30|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|0
1639669660000|2021-12-16 15:47:40|4359.62|4359.62|4359.62|4359.62|4359.71|4359.71|4359.62|4359.62|0
1639669670000|2021-12-16 15:47:50|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|0
1639669680000|2021-12-16 15:48:00|4358.94|4358.94|4358.99|4358.99|4359.25|4359.25|4358.94|4358.94|0
1639669690000|2021-12-16 15:48:10|4358.95|4358.95|4358.92|4358.92|4358.95|4358.95|4358.77|4358.77|0
1639669700000|2021-12-16 15:48:20|4359.23|4359.23|4359.23|4359.23|4359.39|4359.39|4359.23|4359.23|0
1639669710000|2021-12-16 15:48:30|4359.29|4359.29|4359.23|4359.23|4359.29|4359.29|4359.23|4359.23|0
1639669730000|2021-12-16 15:48:50|4359.12|4359.12|4359.23|4359.23|4359.23|4359.23|4359.12|4359.12|0
1639669740000|2021-12-16 15:49:00|4359.39|4359.39|4359.58|4359.58|4359.7|4359.7|4359.27|4359.27|0
1639669760000|2021-12-16 15:49:20|4359.68|4359.68|4359.58|4359.58|4359.68|4359.68|4359.58|4359.58|0
1639669770000|2021-12-16 15:49:30|4359.56|4359.56|4360.8|4360.8|4360.8|4360.8|4359.56|4359.56|0
1639669780000|2021-12-16 15:49:40|4360.48|4360.48|4359.71|4359.71|4360.48|4360.48|4359.71|4359.71|0
1639669790000|2021-12-16 15:49:50|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|0
1639669800000|2021-12-16 15:50:00|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|4359.55|4359.55|0
1639669810000|2021-12-16 15:50:10|4360.02|4360.02|4359.93|4359.93|4360.02|4360.02|4359.87|4359.87|0
1639669820000|2021-12-16 15:50:20|4359.61|4359.61|4359.66|4359.66|4359.66|4359.66|4359.61|4359.61|0
1639669830000|2021-12-16 15:50:30|4359.75|4359.75|4359.54|4359.54|4359.75|4359.75|4359.54|4359.54|0
1639669850000|2021-12-16 15:50:50|4359.48|4359.48|4359.48|4359.48|4359.48|4359.48|4359.48|4359.48|0
1639669860000|2021-12-16 15:51:00|4359.79|4359.79|4360.16|4360.16|4360.25|4360.25|4359.79|4359.79|0
1639669880000|2021-12-16 15:51:20|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|0
1639669890000|2021-12-16 15:51:30|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|0
1639669900000|2021-12-16 15:51:40|4359.85|4359.85|4359.76|4359.76|4359.85|4359.85|4359.76|4359.76|0
1639669920000|2021-12-16 15:52:00|4359.44|4359.44|4359.76|4359.76|4359.76|4359.76|4359.44|4359.44|0
1639669930000|2021-12-16 15:52:10|4359.66|4359.66|4359.35|4359.35|4359.66|4359.66|4359.35|4359.35|0
1639669940000|2021-12-16 15:52:20|4359.26|4359.26|4359.26|4359.26|4359.26|4359.26|4359.26|4359.26|0
1639669960000|2021-12-16 15:52:40|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|0
1639669970000|2021-12-16 15:52:50|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|0
1639669980000|2021-12-16 15:53:00|4358.79|4358.79|4358.63|4358.63|4358.79|4358.79|4358.63|4358.63|0
1639670010000|2021-12-16 15:53:30|4358.32|4358.32|4358.01|4358.01|4358.32|4358.32|4358.01|4358.01|0
1639670020000|2021-12-16 15:53:40|4357.7|4357.7|4357.57|4357.57|4357.7|4357.7|4357.57|4357.57|0
1639670030000|2021-12-16 15:53:50|4357.26|4357.26|4357.26|4357.26|4357.26|4357.26|4357.26|4357.26|0
1639670040000|2021-12-16 15:54:00|4357.11|4357.11|4357.11|4357.11|4357.11|4357.11|4357.11|4357.11|0
1639670060000|2021-12-16 15:54:20|4357.42|4357.42|4358.2|4358.2|4358.2|4358.2|4357.42|4357.42|0
1639670080000|2021-12-16 15:54:40|4358.51|4358.51|4358.82|4358.82|4358.82|4358.82|4358.51|4358.51|0
1639670090000|2021-12-16 15:54:50|4359.13|4359.13|4359.07|4359.07|4359.13|4359.13|4359.07|4359.07|0
1639670100000|2021-12-16 15:55:00|4359.7|4359.7|4358.87|4358.87|4359.7|4359.7|4358.87|4358.87|0
1639670110000|2021-12-16 15:55:10|4358.78|4358.78|4358.97|4358.97|4358.97|4358.97|4358.78|4358.78|0
1639670120000|2021-12-16 15:55:20|4359.06|4359.06|4359.28|4359.28|4359.28|4359.28|4358.97|4358.97|0
1639670130000|2021-12-16 15:55:30|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|0
1639670140000|2021-12-16 15:55:40|4359.49|4359.49|4359.8|4359.8|4359.8|4359.8|4359.49|4359.49|0
1639670160000|2021-12-16 15:56:00|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|0
1639670170000|2021-12-16 15:56:10|4360.52|4360.52|4361.45|4361.45|4361.45|4361.45|4360.52|4360.52|0
1639670180000|2021-12-16 15:56:20|4361.54|4361.54|4361.64|4361.64|4361.94|4361.94|4361.54|4361.54|0
1639670200000|2021-12-16 15:56:40|4361.88|4361.88|4362.19|4362.19|4362.19|4362.19|4361.88|4361.88|0
1639670220000|2021-12-16 15:57:00|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.25|4361.25|0
1639670240000|2021-12-16 15:57:20|4361.72|4361.72|4361.56|4361.56|4361.72|4361.72|4361.56|4361.56|0
1639670250000|2021-12-16 15:57:30|4361.88|4361.88|4361.85|4361.85|4361.88|4361.88|4361.85|4361.85|0
1639670270000|2021-12-16 15:57:50|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|0
1639670300000|2021-12-16 15:58:20|4361.85|4361.85|4362.42|4362.42|4362.73|4362.73|4361.79|4361.79|0
1639670310000|2021-12-16 15:58:30|4362.51|4362.51|4363.14|4363.14|4363.14|4363.14|4362.51|4362.51|0
1639670320000|2021-12-16 15:58:40|4363.29|4363.29|4363.53|4363.53|4363.53|4363.53|4363.29|4363.29|0
1639670330000|2021-12-16 15:58:50|4363.21|4363.21|4363.53|4363.53|4363.53|4363.53|4363.21|4363.21|0
1639670340000|2021-12-16 15:59:00|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|0
1639670350000|2021-12-16 15:59:10|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|0
1639670360000|2021-12-16 15:59:20|4362.97|4362.97|4362.66|4362.66|4362.97|4362.97|4362.66|4362.66|0
1639670370000|2021-12-16 15:59:30|4362.81|4362.81|4362.5|4362.5|4362.96|4362.96|4362.5|4362.5|0
1639670380000|2021-12-16 15:59:40|4362.35|4362.35|4362.5|4362.5|4362.66|4362.66|4362.35|4362.35|0
1639670390000|2021-12-16 15:59:50|4362.35|4362.35|4362.03|4362.03|4362.35|4362.35|4361.87|4361.87|0
1639670400000|2021-12-16 16:00:00|4362.34|4362.34|4362.13|4362.13|4362.34|4362.34|4362.13|4362.13|0
1639670410000|2021-12-16 16:00:10|4362.15|4362.15|4361.89|4361.89|4362.2|4362.2|4361.89|4361.89|0
1639670430000|2021-12-16 16:00:30|4362.01|4362.01|4360.92|4360.92|4362.01|4362.01|4360.92|4360.92|0
1639670440000|2021-12-16 16:00:40|4360.94|4360.94|4360.94|4360.94|4361.1|4361.1|4360.94|4360.94|0
1639670450000|2021-12-16 16:00:50|4360.32|4360.32|4359.85|4359.85|4360.32|4360.32|4359.85|4359.85|0
1639670460000|2021-12-16 16:01:00|4360.17|4360.17|4361.29|4361.29|4361.29|4361.29|4360.17|4360.17|0
1639670470000|2021-12-16 16:01:10|4361.44|4361.44|4361.44|4361.44|4361.44|4361.44|4361.44|4361.44|0
1639670500000|2021-12-16 16:01:40|4361.59|4361.59|4361.91|4361.91|4361.91|4361.91|4361.59|4361.59|0
1639670510000|2021-12-16 16:01:50|4362.21|4362.21|4362.75|4362.75|4362.84|4362.84|4362.21|4362.21|0
1639670520000|2021-12-16 16:02:00|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|0
1639670540000|2021-12-16 16:02:20|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|0
1639670550000|2021-12-16 16:02:30|4362.42|4362.42|4363.36|4363.36|4363.36|4363.36|4362.42|4362.42|0
1639670560000|2021-12-16 16:02:40|4363.3|4363.3|4363.2|4363.2|4363.3|4363.3|4363.15|4363.15|0
1639670570000|2021-12-16 16:02:50|4363.3|4363.3|4364.04|4364.04|4364.04|4364.04|4363.11|4363.11|0
1639670580000|2021-12-16 16:03:00|4364.14|4364.14|4364.54|4364.54|4364.54|4364.54|4364.14|4364.14|0
1639670600000|2021-12-16 16:03:20|4363.91|4363.91|4365.16|4365.16|4365.16|4365.16|4363.91|4363.91|0
1639670610000|2021-12-16 16:03:30|4364.54|4364.54|4364.38|4364.38|4365.05|4365.05|4364.38|4364.38|0
1639670620000|2021-12-16 16:03:40|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|0
1639670630000|2021-12-16 16:03:50|4364.23|4364.23|4363.07|4363.07|4364.23|4364.23|4363.07|4363.07|0
1639670640000|2021-12-16 16:04:00|4363.7|4363.7|4363.08|4363.08|4363.71|4363.71|4363.08|4363.08|0
1639670650000|2021-12-16 16:04:10|4363.4|4363.4|4363.4|4363.4|4363.71|4363.71|4363.4|4363.4|0
1639670660000|2021-12-16 16:04:20|4363.09|4363.09|4362.87|4362.87|4363.49|4363.49|4362.62|4362.62|0
1639670670000|2021-12-16 16:04:30|4363.18|4363.18|4363.09|4363.09|4363.49|4363.49|4363.09|4363.09|0
1639670680000|2021-12-16 16:04:40|4362.78|4362.78|4362.62|4362.62|4362.78|4362.78|4362.62|4362.62|0
1639670690000|2021-12-16 16:04:50|4362.67|4362.67|4363.3|4363.3|4363.92|4363.92|4362.67|4362.67|0
1639670700000|2021-12-16 16:05:00|4363.61|4363.61|4362.65|4362.65|4363.61|4363.61|4362.65|4362.65|0
1639670710000|2021-12-16 16:05:10|4362.59|4362.59|4362.53|4362.53|4362.71|4362.71|4362.47|4362.47|0
1639670720000|2021-12-16 16:05:20|4362.22|4362.22|4362.49|4362.49|4362.49|4362.49|4362.18|4362.18|0
1639670730000|2021-12-16 16:05:30|4362.4|4362.4|4362.63|4362.63|4362.99|4362.99|4362.4|4362.4|0
1639670740000|2021-12-16 16:05:40|4362.44|4362.44|4362.2|4362.2|4362.66|4362.66|4362.1|4362.1|0
1639670750000|2021-12-16 16:05:50|4362.35|4362.35|4362.54|4362.54|4362.54|4362.54|4362.35|4362.35|0
1639670760000|2021-12-16 16:06:00|4362.44|4362.44|4363.07|4363.07|4363.07|4363.07|4362.44|4362.44|0
1639670770000|2021-12-16 16:06:10|4363.38|4363.38|4363.07|4363.07|4363.38|4363.38|4363.07|4363.07|0
1639670790000|2021-12-16 16:06:30|4363.16|4363.16|4363.04|4363.04|4363.16|4363.16|4363.04|4363.04|0
1639670800000|2021-12-16 16:06:40|4363.1|4363.1|4363.17|4363.17|4363.26|4363.26|4362.95|4362.95|0
1639670810000|2021-12-16 16:06:50|4363.08|4363.08|4363.94|4363.94|4364.25|4364.25|4363.08|4363.08|0
1639670820000|2021-12-16 16:07:00|4363.9|4363.9|4364.2|4364.2|4364.35|4364.35|4363.59|4363.59|0
1639670830000|2021-12-16 16:07:10|4364.82|4364.82|4364.89|4364.89|4365.14|4365.14|4364.82|4364.82|0
1639670840000|2021-12-16 16:07:20|4364.58|4364.58|4364.27|4364.27|4364.58|4364.58|4364.27|4364.27|0
1639670860000|2021-12-16 16:07:40|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|0
1639670870000|2021-12-16 16:07:50|4364.24|4364.24|4364.35|4364.35|4364.46|4364.46|4364.15|4364.15|0
1639670880000|2021-12-16 16:08:00|4364.5|4364.5|4365.12|4365.12|4365.44|4365.44|4364.5|4364.5|0
1639670890000|2021-12-16 16:08:10|4365.22|4365.22|4365.34|4365.34|4365.34|4365.34|4365.22|4365.22|0
1639670900000|2021-12-16 16:08:20|4365.39|4365.39|4365.51|4365.51|4365.6|4365.6|4365.39|4365.39|0
1639670910000|2021-12-16 16:08:30|4365.97|4365.97|4365.36|4365.36|4365.97|4365.97|4365.36|4365.36|0
1639670920000|2021-12-16 16:08:40|4365.45|4365.45|4365.39|4365.39|4365.45|4365.45|4365.39|4365.39|0
1639670930000|2021-12-16 16:08:50|4365.45|4365.45|4366.97|4366.97|4366.97|4366.97|4365.45|4365.45|0
1639670940000|2021-12-16 16:09:00|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|0
1639670950000|2021-12-16 16:09:10|4367.43|4367.43|4366.9|4366.9|4367.52|4367.52|4366.9|4366.9|0
1639670960000|2021-12-16 16:09:20|4366.75|4366.75|4366.95|4366.95|4366.95|4366.95|4366.75|4366.75|0
1639670970000|2021-12-16 16:09:30|4366.89|4366.89|4366.68|4366.68|4366.89|4366.89|4366.68|4366.68|0
1639670980000|2021-12-16 16:09:40|4366.73|4366.73|4367.05|4367.05|4367.05|4367.05|4366.73|4366.73|0
1639670990000|2021-12-16 16:09:50|4367.67|4367.67|4367.83|4367.83|4368.01|4368.01|4367.67|4367.67|0
1639671000000|2021-12-16 16:10:00|4368.14|4368.14|4367.83|4367.83|4368.14|4368.14|4367.83|4367.83|0
1639671010000|2021-12-16 16:10:10|4368.14|4368.14|4368.74|4368.74|4368.74|4368.74|4368.14|4368.14|0
1639671020000|2021-12-16 16:10:20|4368.12|4368.12|4368.04|4368.04|4368.13|4368.13|4368.04|4368.04|0
1639671030000|2021-12-16 16:10:30|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|0
1639671040000|2021-12-16 16:10:40|4368.67|4368.67|4368.67|4368.67|4368.98|4368.98|4368.67|4368.67|0
1639671050000|2021-12-16 16:10:50|4368.51|4368.51|4368.05|4368.05|4368.51|4368.51|4368.05|4368.05|0
1639671070000|2021-12-16 16:11:10|4367.89|4367.89|4367.58|4367.58|4367.89|4367.89|4367.58|4367.58|0
1639671090000|2021-12-16 16:11:30|4367.49|4367.49|4367.8|4367.8|4367.8|4367.8|4367.49|4367.49|0
1639671100000|2021-12-16 16:11:40|4367.49|4367.49|4367.18|4367.18|4367.49|4367.49|4367.18|4367.18|0
1639671110000|2021-12-16 16:11:50|4366.86|4366.86|4366.62|4366.62|4367.18|4367.18|4366.62|4366.62|0
1639671120000|2021-12-16 16:12:00|4366.47|4366.47|4365.76|4365.76|4366.47|4366.47|4365.76|4365.76|0
1639671130000|2021-12-16 16:12:10|4365.45|4365.45|4365.92|4365.92|4366.08|4366.08|4365.14|4365.14|0
1639671140000|2021-12-16 16:12:20|4365.77|4365.77|4364.89|4364.89|4365.77|4365.77|4364.89|4364.89|0
1639671150000|2021-12-16 16:12:30|4364.95|4364.95|4365.11|4365.11|4365.11|4365.11|4364.95|4364.95|0
1639671160000|2021-12-16 16:12:40|4365.08|4365.08|4364.6|4364.6|4365.11|4365.11|4364.6|4364.6|0
1639671170000|2021-12-16 16:12:50|4364.72|4364.72|4364.84|4364.84|4364.84|4364.84|4364.72|4364.72|0
1639671180000|2021-12-16 16:13:00|4364.53|4364.53|4363.6|4363.6|4364.53|4364.53|4363.6|4363.6|0
1639671190000|2021-12-16 16:13:10|4364.06|4364.06|4363.97|4363.97|4364.06|4364.06|4363.66|4363.66|0
1639671200000|2021-12-16 16:13:20|4363.35|4363.35|4363.75|4363.75|4363.91|4363.91|4363.29|4363.29|0
1639671210000|2021-12-16 16:13:30|4363.66|4363.66|4364.22|4364.22|4364.22|4364.22|4363.66|4363.66|0
1639671220000|2021-12-16 16:13:40|4364.16|4364.16|4363.61|4363.61|4364.16|4364.16|4363.53|4363.53|0
1639671230000|2021-12-16 16:13:50|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|0
1639671240000|2021-12-16 16:14:00|4363.14|4363.14|4363.08|4363.08|4363.14|4363.14|4363.03|4363.03|0
1639671260000|2021-12-16 16:14:20|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|0
1639671270000|2021-12-16 16:14:30|4362.92|4362.92|4363.01|4363.01|4363.01|4363.01|4362.85|4362.85|0
1639671280000|2021-12-16 16:14:40|4363.32|4363.32|4363.01|4363.01|4363.32|4363.32|4363.01|4363.01|0
1639671290000|2021-12-16 16:14:50|4363.16|4363.16|4362.53|4362.53|4363.16|4363.16|4362.53|4362.53|0
1639671300000|2021-12-16 16:15:00|4362.63|4362.63|4363.25|4363.25|4363.25|4363.25|4362.63|4362.63|0
1639671310000|2021-12-16 16:15:10|4363.13|4363.13|4362.79|4362.79|4363.13|4363.13|4362.79|4362.79|0
1639671320000|2021-12-16 16:15:20|4362.88|4362.88|4363.35|4363.35|4363.35|4363.35|4362.79|4362.79|0
1639671330000|2021-12-16 16:15:30|4363.19|4363.19|4362.85|4362.85|4363.19|4363.19|4362.79|4362.79|0
1639671340000|2021-12-16 16:15:40|4363.16|4363.16|4363.1|4363.1|4363.25|4363.25|4363.07|4363.07|0
1639671350000|2021-12-16 16:15:50|4362.91|4362.91|4362.91|4362.91|4362.91|4362.91|4362.91|4362.91|0
1639671360000|2021-12-16 16:16:00|4362.76|4362.76|4363.63|4363.63|4363.63|4363.63|4362.76|4362.76|0
1639671370000|2021-12-16 16:16:10|4363.32|4363.32|4363.23|4363.23|4363.32|4363.32|4363.23|4363.23|0
1639671380000|2021-12-16 16:16:20|4363.32|4363.32|4363.94|4363.94|4363.94|4363.94|4363.32|4363.32|0
1639671390000|2021-12-16 16:16:30|4364.56|4364.56|4365.07|4365.07|4365.07|4365.07|4364.56|4364.56|0
1639671400000|2021-12-16 16:16:40|4364.76|4364.76|4365.1|4365.1|4365.1|4365.1|4364.76|4364.76|0
1639671410000|2021-12-16 16:16:50|4364.98|4364.98|4365.74|4365.74|4365.74|4365.74|4364.98|4364.98|0
1639671420000|2021-12-16 16:17:00|4365.58|4365.58|4365.43|4365.43|4365.58|4365.58|4365.43|4365.43|0
1639671430000|2021-12-16 16:17:10|4365.28|4365.28|4364.02|4364.02|4365.28|4365.28|4364.02|4364.02|0
1639671440000|2021-12-16 16:17:20|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|0
1639671450000|2021-12-16 16:17:30|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|0
1639671460000|2021-12-16 16:17:40|4364.55|4364.55|4363.9|4363.9|4364.55|4364.55|4363.9|4363.9|0
1639671470000|2021-12-16 16:17:50|4363.81|4363.81|4363.9|4363.9|4363.9|4363.9|4363.81|4363.81|0
1639671490000|2021-12-16 16:18:10|4364.22|4364.22|4363.59|4363.59|4364.22|4364.22|4363.59|4363.59|0
1639671500000|2021-12-16 16:18:20|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|0
1639671510000|2021-12-16 16:18:30|4363.57|4363.57|4363.57|4363.57|4363.63|4363.63|4363.57|4363.57|0
1639671520000|2021-12-16 16:18:40|4363.63|4363.63|4363.63|4363.63|4363.63|4363.63|4363.63|4363.63|0
1639671530000|2021-12-16 16:18:50|4363.47|4363.47|4363.86|4363.86|4363.86|4363.86|4363.36|4363.36|0
1639671540000|2021-12-16 16:19:00|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|0
1639671560000|2021-12-16 16:19:20|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|0
1639671570000|2021-12-16 16:19:30|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|4363.49|4363.49|0
1639671580000|2021-12-16 16:19:40|4363.64|4363.64|4363.02|4363.02|4363.67|4363.67|4363.02|4363.02|0
1639671590000|2021-12-16 16:19:50|4362.96|4362.96|4362.6|4362.6|4362.96|4362.96|4362.6|4362.6|0
1639671600000|2021-12-16 16:20:00|4362.28|4362.28|4362.66|4362.66|4362.66|4362.66|4362.28|4362.28|0
1639671610000|2021-12-16 16:20:10|4362.61|4362.61|4362.7|4362.7|4362.7|4362.7|4362.61|4362.61|0
1639671620000|2021-12-16 16:20:20|4362.85|4362.85|4362.88|4362.88|4362.88|4362.88|4362.76|4362.76|0
1639671630000|2021-12-16 16:20:30|4363.19|4363.19|4363.13|4363.13|4363.19|4363.19|4363.04|4363.04|0
1639671640000|2021-12-16 16:20:40|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|0
1639671650000|2021-12-16 16:20:50|4362.95|4362.95|4363.07|4363.07|4363.07|4363.07|4362.95|4362.95|0
1639671660000|2021-12-16 16:21:00|4363.23|4363.23|4363.41|4363.41|4363.5|4363.5|4363.23|4363.23|0
1639671670000|2021-12-16 16:21:10|4363.32|4363.32|4363.32|4363.32|4363.32|4363.32|4363.32|4363.32|0
1639671680000|2021-12-16 16:21:20|4363.23|4363.23|4363.28|4363.28|4363.28|4363.28|4363.23|4363.23|0
1639671690000|2021-12-16 16:21:30|4363.25|4363.25|4363.08|4363.08|4363.25|4363.25|4362.76|4362.76|0
1639671700000|2021-12-16 16:21:40|4362.92|4362.92|4363.84|4363.84|4363.84|4363.84|4362.92|4362.92|0
1639671710000|2021-12-16 16:21:50|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.03|4364.03|0
1639671720000|2021-12-16 16:22:00|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|0
1639671730000|2021-12-16 16:22:10|4364.15|4364.15|4364.3|4364.3|4364.3|4364.3|4364.15|4364.15|0
1639671750000|2021-12-16 16:22:30|4364.15|4364.15|4364.58|4364.58|4364.58|4364.58|4364.15|4364.15|0
1639671760000|2021-12-16 16:22:40|4364.52|4364.52|4364.64|4364.64|4364.64|4364.64|4364.52|4364.52|0
1639671770000|2021-12-16 16:22:50|4364.66|4364.66|4364.99|4364.99|4364.99|4364.99|4364.66|4364.66|0
1639671780000|2021-12-16 16:23:00|4364.95|4364.95|4364.54|4364.54|4364.95|4364.95|4364.54|4364.54|0
1639671790000|2021-12-16 16:23:10|4364.42|4364.42|4364.33|4364.33|4364.48|4364.48|4364.33|4364.33|0
1639671800000|2021-12-16 16:23:20|4364.01|4364.01|4363.7|4363.7|4364.01|4364.01|4363.7|4363.7|0
1639671810000|2021-12-16 16:23:30|4363.39|4363.39|4362.6|4362.6|4363.39|4363.39|4362.6|4362.6|0
1639671820000|2021-12-16 16:23:40|4362.29|4362.29|4361.89|4361.89|4362.29|4362.29|4361.89|4361.89|0
1639671830000|2021-12-16 16:23:50|4361.88|4361.88|4362.04|4362.04|4362.04|4362.04|4361.88|4361.88|0
1639671840000|2021-12-16 16:24:00|4362.01|4362.01|4361.7|4361.7|4362.01|4362.01|4361.7|4361.7|0
1639671850000|2021-12-16 16:24:10|4361.07|4361.07|4361.23|4361.23|4361.23|4361.23|4361.07|4361.07|0
1639671860000|2021-12-16 16:24:20|4361.07|4361.07|4360.82|4360.82|4361.07|4361.07|4360.76|4360.76|0
1639671870000|2021-12-16 16:24:30|4360.51|4360.51|4360.51|4360.51|4360.51|4360.51|4360.51|4360.51|0
1639671880000|2021-12-16 16:24:40|4360.82|4360.82|4361.13|4361.13|4361.13|4361.13|4360.82|4360.82|0
1639671890000|2021-12-16 16:24:50|4361.29|4361.29|4361.13|4361.13|4361.44|4361.44|4361.13|4361.13|0
1639671900000|2021-12-16 16:25:00|4361.04|4361.04|4360.72|4360.72|4361.04|4361.04|4360.72|4360.72|0
1639671910000|2021-12-16 16:25:10|4360.63|4360.63|4360.33|4360.33|4360.63|4360.63|4360.33|4360.33|0
1639671920000|2021-12-16 16:25:20|4360.28|4360.28|4359.66|4359.66|4360.28|4360.28|4359.66|4359.66|0
1639671930000|2021-12-16 16:25:30|4359.97|4359.97|4359.79|4359.79|4359.97|4359.97|4359.79|4359.79|0
1639671940000|2021-12-16 16:25:40|4359.48|4359.48|4359.64|4359.64|4359.95|4359.95|4359.48|4359.48|0
1639671950000|2021-12-16 16:25:50|4359.69|4359.69|4359.87|4359.87|4359.87|4359.87|4359.69|4359.69|0
1639671960000|2021-12-16 16:26:00|4360.18|4360.18|4360.32|4360.32|4360.32|4360.32|4360.18|4360.18|0
1639671970000|2021-12-16 16:26:10|4360|4360|4359.94|4359.94|4360.16|4360.16|4359.94|4359.94|0
1639671980000|2021-12-16 16:26:20|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|0
1639671990000|2021-12-16 16:26:30|4360.48|4360.48|4360.49|4360.49|4360.8|4360.8|4360.11|4360.11|0
1639672000000|2021-12-16 16:26:40|4360.43|4360.43|4360.11|4360.11|4360.43|4360.43|4360.11|4360.11|0
1639672010000|2021-12-16 16:26:50|4359.8|4359.8|4360.04|4360.04|4360.11|4360.11|4359.8|4359.8|0
1639672020000|2021-12-16 16:27:00|4360.09|4360.09|4360.24|4360.24|4360.58|4360.58|4360.09|4360.09|0
1639672030000|2021-12-16 16:27:10|4359.97|4359.97|4360.86|4360.86|4360.86|4360.86|4359.92|4359.92|0
1639672040000|2021-12-16 16:27:20|4361.17|4361.17|4360.83|4360.83|4361.36|4361.36|4360.71|4360.71|0
1639672050000|2021-12-16 16:27:30|4360.98|4360.98|4361.85|4361.85|4361.85|4361.85|4360.98|4360.98|0
1639672060000|2021-12-16 16:27:40|4361.54|4361.54|4362.07|4362.07|4362.22|4362.22|4361.45|4361.45|0
1639672070000|2021-12-16 16:27:50|4361.76|4361.76|4362.92|4362.92|4362.92|4362.92|4361.74|4361.74|0
1639672080000|2021-12-16 16:28:00|4362.98|4362.98|4362.73|4362.73|4362.98|4362.98|4362.11|4362.11|0
1639672090000|2021-12-16 16:28:10|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|0
1639672100000|2021-12-16 16:28:20|4362.26|4362.26|4362.69|4362.69|4363.01|4363.01|4362.14|4362.14|0
1639672110000|2021-12-16 16:28:30|4362.85|4362.85|4362.55|4362.55|4362.85|4362.85|4362.49|4362.49|0
1639672120000|2021-12-16 16:28:40|4362.24|4362.24|4363.33|4363.33|4363.33|4363.33|4362.24|4362.24|0
1639672130000|2021-12-16 16:28:50|4363.42|4363.42|4362.53|4362.53|4363.51|4363.51|4362.53|4362.53|0
1639672140000|2021-12-16 16:29:00|4362.38|4362.38|4361.16|4361.16|4362.41|4362.41|4361.16|4361.16|0
1639672150000|2021-12-16 16:29:10|4361|4361|4360.46|4360.46|4361|4361|4360.33|4360.33|0
1639672160000|2021-12-16 16:29:20|4360.55|4360.55|4360.31|4360.31|4360.89|4360.89|4360.24|4360.24|0
1639672170000|2021-12-16 16:29:30|4360.37|4360.37|4361.6|4361.6|4361.6|4361.6|4360.01|4360.01|0
1639672180000|2021-12-16 16:29:40|4361.35|4361.35|4361.49|4361.49|4361.49|4361.49|4360.6|4360.6|0
1639672190000|2021-12-16 16:29:50|4361.4|4361.4|4361.59|4361.59|4362.37|4362.37|4360.41|4360.41|0
1639728900000|2021-12-17 08:15:00|4372.08|4372.08|4372.92|4372.92|4373.64|4373.64|4372.08|4372.08|0
1639728910000|2021-12-17 08:15:10|4373.23|4373.23|4372.83|4372.83|4374.04|4374.04|4372.83|4372.83|0
1639728920000|2021-12-17 08:15:20|4373.01|4373.01|4373.1|4373.1|4373.29|4373.29|4372.79|4372.79|0
1639728930000|2021-12-17 08:15:30|4372.79|4372.79|4372.57|4372.57|4372.79|4372.79|4372.48|4372.48|0
1639728940000|2021-12-17 08:15:40|4372.3|4372.3|4372.68|4372.68|4372.68|4372.68|4372.08|4372.08|0
1639728950000|2021-12-17 08:15:50|4372.87|4372.87|4372.56|4372.56|4373.02|4373.02|4372.41|4372.41|0
1639728960000|2021-12-17 08:16:00|4372.72|4372.72|4373.4|4373.4|4373.4|4373.4|4372.72|4372.72|0
1639728970000|2021-12-17 08:16:10|4373.31|4373.31|4373.12|4373.12|4373.31|4373.31|4373.03|4373.03|0
1639728980000|2021-12-17 08:16:20|4372.94|4372.94|4372.63|4372.63|4372.94|4372.94|4372.63|4372.63|0
1639728990000|2021-12-17 08:16:30|4373.25|4373.25|4373.57|4373.57|4373.87|4373.87|4373.25|4373.25|0
1639729010000|2021-12-17 08:16:50|4373.75|4373.75|4373.93|4373.93|4373.93|4373.93|4373.13|4373.13|0
1639729020000|2021-12-17 08:17:00|4373.99|4373.99|4375.85|4375.85|4375.85|4375.85|4373.99|4373.99|0
1639729040000|2021-12-17 08:17:20|4375.7|4375.7|4376.07|4376.07|4376.07|4376.07|4375.7|4375.7|0
1639729050000|2021-12-17 08:17:30|4375.76|4375.76|4375.45|4375.45|4375.76|4375.76|4375.45|4375.45|0
1639729070000|2021-12-17 08:17:50|4375.29|4375.29|4375.45|4375.45|4375.45|4375.45|4375.29|4375.29|0
1639729080000|2021-12-17 08:18:00|4375.53|4375.53|4376.68|4376.68|4376.68|4376.68|4375.53|4375.53|0
1639729090000|2021-12-17 08:18:10|4376.37|4376.37|4376.15|4376.15|4376.47|4376.47|4376.15|4376.15|0
1639729100000|2021-12-17 08:18:20|4375.22|4375.22|4375.22|4375.22|4375.22|4375.22|4375.22|4375.22|0
1639729120000|2021-12-17 08:18:40|4375.37|4375.37|4375.37|4375.37|4375.37|4375.37|4375.37|4375.37|0
1639729130000|2021-12-17 08:18:50|4375.55|4375.55|4375.17|4375.17|4375.78|4375.78|4375.17|4375.17|0
1639729140000|2021-12-17 08:19:00|4375.48|4375.48|4375.48|4375.48|4375.48|4375.48|4375.48|4375.48|0
1639729150000|2021-12-17 08:19:10|4375.55|4375.55|4374.82|4374.82|4375.55|4375.55|4374.82|4374.82|0
1639729160000|2021-12-17 08:19:20|4374.51|4374.51|4374.75|4374.75|4374.75|4374.75|4374.51|4374.51|0
1639729170000|2021-12-17 08:19:30|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|0
1639729180000|2021-12-17 08:19:40|4374.5|4374.5|4374.56|4374.56|4374.56|4374.56|4374.5|4374.5|0
1639729190000|2021-12-17 08:19:50|4374.44|4374.44|4374.46|4374.46|4374.46|4374.46|4374.29|4374.29|0
1639729200000|2021-12-17 08:20:00|4374.55|4374.55|4374.59|4374.59|4374.59|4374.59|4374.55|4374.55|0
1639729210000|2021-12-17 08:20:10|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|0
1639729220000|2021-12-17 08:20:20|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|0
1639729230000|2021-12-17 08:20:30|4375.63|4375.63|4376.56|4376.56|4376.58|4376.58|4375.47|4375.47|0
1639729240000|2021-12-17 08:20:40|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|0
1639729250000|2021-12-17 08:20:50|4375.93|4375.93|4375.85|4375.85|4375.93|4375.93|4375.78|4375.78|0
1639729270000|2021-12-17 08:21:10|4376.09|4376.09|4376.31|4376.31|4376.31|4376.31|4375.72|4375.72|0
1639729280000|2021-12-17 08:21:20|4376|4376|4375.37|4375.37|4376|4376|4375.19|4375.19|0
1639729290000|2021-12-17 08:21:30|4375.46|4375.46|4375.5|4375.5|4375.5|4375.5|4375.35|4375.35|0
1639729300000|2021-12-17 08:21:40|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|0
1639729310000|2021-12-17 08:21:50|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|0
1639729320000|2021-12-17 08:22:00|4375.52|4375.52|4375.62|4375.62|4375.62|4375.62|4375.43|4375.43|0
1639729330000|2021-12-17 08:22:10|4375.7|4375.7|4376.36|4376.36|4376.76|4376.76|4375.7|4375.7|0
1639729340000|2021-12-17 08:22:20|4375.73|4375.73|4375.44|4375.44|4375.73|4375.73|4375.34|4375.34|0
1639729350000|2021-12-17 08:22:30|4375.28|4375.28|4375.28|4375.28|4375.28|4375.28|4375.28|4375.28|0
1639729360000|2021-12-17 08:22:40|4375.19|4375.19|4375.28|4375.28|4375.28|4375.28|4375.19|4375.19|0
1639729380000|2021-12-17 08:23:00|4375.37|4375.37|4375.56|4375.56|4375.56|4375.56|4375.37|4375.37|0
1639729390000|2021-12-17 08:23:10|4375.47|4375.47|4375.31|4375.31|4375.47|4375.47|4375.31|4375.31|0
1639729400000|2021-12-17 08:23:20|4375.5|4375.5|4375.63|4375.63|4375.63|4375.63|4375.5|4375.5|0
1639729410000|2021-12-17 08:23:30|4375.45|4375.45|4375.29|4375.29|4375.45|4375.45|4375.29|4375.29|0
1639729420000|2021-12-17 08:23:40|4376.85|4376.85|4375.95|4375.95|4376.85|4376.85|4375.95|4375.95|0
1639729430000|2021-12-17 08:23:50|4375.86|4375.86|4375.95|4375.95|4375.95|4375.95|4375.86|4375.86|0
1639729440000|2021-12-17 08:24:00|4375.86|4375.86|4377.45|4377.45|4377.77|4377.77|4375.86|4375.86|0
1639729450000|2021-12-17 08:24:10|4376.83|4376.83|4376.83|4376.83|4376.83|4376.83|4376.83|4376.83|0
1639729480000|2021-12-17 08:24:40|4377.07|4377.07|4377.07|4377.07|4377.07|4377.07|4377.07|4377.07|0
1639729500000|2021-12-17 08:25:00|4377.11|4377.11|4378.45|4378.45|4378.45|4378.45|4377.11|4377.11|0
1639729510000|2021-12-17 08:25:10|4378.36|4378.36|4378.27|4378.27|4378.36|4378.36|4378.09|4378.09|0
1639729520000|2021-12-17 08:25:20|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|0
1639729530000|2021-12-17 08:25:30|4378.48|4378.48|4378.48|4378.48|4378.48|4378.48|4378.48|4378.48|0
1639729540000|2021-12-17 08:25:40|4378.54|4378.54|4377.92|4377.92|4378.54|4378.54|4377.92|4377.92|0
1639729550000|2021-12-17 08:25:50|4377.86|4377.86|4377.72|4377.72|4377.86|4377.86|4377.72|4377.72|0
1639729570000|2021-12-17 08:26:10|4377.29|4377.29|4376.33|4376.33|4377.29|4377.29|4376.33|4376.33|0
1639729580000|2021-12-17 08:26:20|4376.2|4376.2|4376.2|4376.2|4376.2|4376.2|4376.2|4376.2|0
1639729590000|2021-12-17 08:26:30|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|0
1639729610000|2021-12-17 08:26:50|4374.33|4374.33|4374.89|4374.89|4374.89|4374.89|4374.33|4374.33|0
1639729620000|2021-12-17 08:27:00|4374.61|4374.61|4374.8|4374.8|4374.8|4374.8|4374.61|4374.61|0
1639729630000|2021-12-17 08:27:10|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|0
1639729640000|2021-12-17 08:27:20|4375.11|4375.11|4374.91|4374.91|4375.11|4375.11|4374.91|4374.91|0
1639729660000|2021-12-17 08:27:40|4374.85|4374.85|4376.66|4376.66|4376.66|4376.66|4374.85|4374.85|0
1639729670000|2021-12-17 08:27:50|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|0
1639729680000|2021-12-17 08:28:00|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|0
1639729690000|2021-12-17 08:28:10|4377.49|4377.49|4377.67|4377.67|4377.67|4377.67|4377.49|4377.49|0
1639729700000|2021-12-17 08:28:20|4377.82|4377.82|4377.82|4377.82|4377.82|4377.82|4377.82|4377.82|0
1639729710000|2021-12-17 08:28:30|4377.78|4377.78|4378.48|4378.48|4378.48|4378.48|4377.54|4377.54|0
1639729720000|2021-12-17 08:28:40|4378.29|4378.29|4378.29|4378.29|4378.29|4378.29|4378.29|4378.29|0
1639729730000|2021-12-17 08:28:50|4378.2|4378.2|4378.23|4378.23|4378.23|4378.23|4377.83|4377.83|0
1639729740000|2021-12-17 08:29:00|4378.14|4378.14|4377.92|4377.92|4378.14|4378.14|4377.92|4377.92|0
1639729750000|2021-12-17 08:29:10|4377.98|4377.98|4378.1|4378.1|4378.1|4378.1|4377.98|4377.98|0
1639729760000|2021-12-17 08:29:20|4378.04|4378.04|4377.42|4377.42|4378.04|4378.04|4377.42|4377.42|0
1639729780000|2021-12-17 08:29:40|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|0
1639729790000|2021-12-17 08:29:50|4377.59|4377.59|4377.16|4377.16|4377.59|4377.59|4377.16|4377.16|0
1639729800000|2021-12-17 08:30:00|4377.31|4377.31|4377.31|4377.31|4377.31|4377.31|4377.31|4377.31|0
1639729810000|2021-12-17 08:30:10|4377.01|4377.01|4377.01|4377.01|4377.01|4377.01|4377.01|4377.01|0
1639729820000|2021-12-17 08:30:20|4376.7|4376.7|4376.73|4376.73|4376.73|4376.73|4376.24|4376.24|0
1639729830000|2021-12-17 08:30:30|4377.05|4377.05|4378.29|4378.29|4378.44|4378.44|4377.05|4377.05|0
1639729850000|2021-12-17 08:30:50|4378.11|4378.11|4378.35|4378.35|4378.35|4378.35|4378.11|4378.11|0
1639729860000|2021-12-17 08:31:00|4378.97|4378.97|4378.53|4378.53|4378.97|4378.97|4378.53|4378.53|0
1639729880000|2021-12-17 08:31:20|4379.47|4379.47|4379.62|4379.62|4379.62|4379.62|4379.47|4379.47|0
1639729890000|2021-12-17 08:31:30|4379.51|4379.51|4379.51|4379.51|4379.51|4379.51|4379.51|4379.51|0
1639729920000|2021-12-17 08:32:00|4379.66|4379.66|4380.75|4380.75|4380.75|4380.75|4379.66|4379.66|0
1639729930000|2021-12-17 08:32:10|4380.44|4380.44|4380.35|4380.35|4380.53|4380.53|4380.35|4380.35|0
1639729940000|2021-12-17 08:32:20|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|0
1639729950000|2021-12-17 08:32:30|4380.16|4380.16|4378.97|4378.97|4380.16|4380.16|4378.97|4378.97|0
1639729980000|2021-12-17 08:33:00|4379.27|4379.27|4379.9|4379.9|4379.9|4379.9|4379.27|4379.27|0
1639729990000|2021-12-17 08:33:10|4380.05|4380.05|4379.9|4379.9|4380.99|4380.99|4379.9|4379.9|0
1639730010000|2021-12-17 08:33:30|4380.21|4380.21|4380.31|4380.31|4380.31|4380.31|4380.21|4380.21|0
1639730020000|2021-12-17 08:33:40|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|0
1639730030000|2021-12-17 08:33:50|4380.49|4380.49|4380.31|4380.31|4380.49|4380.49|4380.31|4380.31|0
1639730040000|2021-12-17 08:34:00|4380|4380|4380.62|4380.62|4380.62|4380.62|4380|4380|0
1639730050000|2021-12-17 08:34:10|4380.72|4380.72|4380.41|4380.41|4380.72|4380.72|4380.41|4380.41|0
1639730060000|2021-12-17 08:34:20|4379.16|4379.16|4378.98|4378.98|4379.16|4379.16|4378.98|4378.98|0
1639730070000|2021-12-17 08:34:30|4378.85|4378.85|4378.81|4378.81|4378.85|4378.85|4378.81|4378.81|0
1639730090000|2021-12-17 08:34:50|4378.74|4378.74|4379.12|4379.12|4379.12|4379.12|4378.74|4378.74|0
1639730110000|2021-12-17 08:35:10|4379.28|4379.28|4379.28|4379.28|4379.28|4379.28|4379.18|4379.18|0
1639730120000|2021-12-17 08:35:20|4379.3|4379.3|4379.01|4379.01|4379.3|4379.3|4379.01|4379.01|0
1639730140000|2021-12-17 08:35:40|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|0
1639730150000|2021-12-17 08:35:50|4379.64|4379.64|4379.33|4379.33|4379.64|4379.64|4379.33|4379.33|0
1639730160000|2021-12-17 08:36:00|4379.14|4379.14|4379.46|4379.46|4379.46|4379.46|4379.14|4379.14|0
1639730170000|2021-12-17 08:36:10|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|0
1639730190000|2021-12-17 08:36:30|4379.62|4379.62|4377.28|4377.28|4379.62|4379.62|4377.28|4377.28|0
1639730210000|2021-12-17 08:36:50|4377.59|4377.59|4377.22|4377.22|4377.59|4377.59|4377.22|4377.22|0
1639730220000|2021-12-17 08:37:00|4376.91|4376.91|4376.97|4376.97|4376.97|4376.97|4376.91|4376.91|0
1639730230000|2021-12-17 08:37:10|4376.66|4376.66|4375.72|4375.72|4376.66|4376.66|4375.72|4375.72|0
1639730240000|2021-12-17 08:37:20|4374.78|4374.78|4375.41|4375.41|4375.41|4375.41|4374.78|4374.78|0
1639730250000|2021-12-17 08:37:30|4375.23|4375.23|4375.29|4375.29|4375.29|4375.29|4375.23|4375.23|0
1639730260000|2021-12-17 08:37:40|4375.6|4375.6|4377.02|4377.02|4377.02|4377.02|4375.6|4375.6|0
1639730270000|2021-12-17 08:37:50|4377.06|4377.06|4377.02|4377.02|4377.06|4377.06|4377.02|4377.02|0
1639730280000|2021-12-17 08:38:00|4377.65|4377.65|4377.24|4377.24|4377.65|4377.65|4377.24|4377.24|0
1639730290000|2021-12-17 08:38:10|4377.18|4377.18|4377.08|4377.08|4377.18|4377.18|4377.08|4377.08|0
1639730300000|2021-12-17 08:38:20|4377.4|4377.4|4378.23|4378.23|4378.23|4378.23|4377.4|4377.4|0
1639730310000|2021-12-17 08:38:30|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|0
1639730320000|2021-12-17 08:38:40|4378.48|4378.48|4378.48|4378.48|4378.48|4378.48|4378.48|4378.48|0
1639730350000|2021-12-17 08:39:10|4378.42|4378.42|4378.61|4378.61|4378.61|4378.61|4378.42|4378.42|0
1639730360000|2021-12-17 08:39:20|4378.55|4378.55|4378.72|4378.72|4378.72|4378.72|4378.55|4378.55|0
1639730370000|2021-12-17 08:39:30|4378.41|4378.41|4378.36|4378.36|4378.41|4378.41|4378.36|4378.36|0
1639730380000|2021-12-17 08:39:40|4378.45|4378.45|4379.36|4379.36|4379.36|4379.36|4378.45|4378.45|0
1639730400000|2021-12-17 08:40:00|4379.2|4379.2|4379.2|4379.2|4379.2|4379.2|4379.2|4379.2|0
1639730410000|2021-12-17 08:40:10|4379.25|4379.25|4379.2|4379.2|4379.25|4379.25|4379.2|4379.2|0
1639730420000|2021-12-17 08:40:20|4378.43|4378.43|4377.5|4377.5|4378.43|4378.43|4377.5|4377.5|0
1639730430000|2021-12-17 08:40:30|4377.2|4377.2|4377.66|4377.66|4377.66|4377.66|4377.2|4377.2|0
1639730450000|2021-12-17 08:40:50|4377.81|4377.81|4377.81|4377.81|4377.81|4377.81|4377.81|4377.81|0
1639730460000|2021-12-17 08:41:00|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|0
1639730470000|2021-12-17 08:41:10|4377.18|4377.18|4376.56|4376.56|4377.18|4377.18|4376.56|4376.56|0
1639730480000|2021-12-17 08:41:20|4376.1|4376.1|4375.7|4375.7|4376.63|4376.63|4375.7|4375.7|0
1639730490000|2021-12-17 08:41:30|4375.85|4375.85|4376.16|4376.16|4376.16|4376.16|4375.85|4375.85|0
1639730500000|2021-12-17 08:41:40|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|0
1639730510000|2021-12-17 08:41:50|4376.79|4376.79|4376.79|4376.79|4376.79|4376.79|4376.79|4376.79|0
1639730520000|2021-12-17 08:42:00|4376.61|4376.61|4376.55|4376.55|4376.61|4376.61|4376.55|4376.55|0
1639730530000|2021-12-17 08:42:10|4376.24|4376.24|4375.93|4375.93|4376.24|4376.24|4375.93|4375.93|0
1639730540000|2021-12-17 08:42:20|4376.24|4376.24|4376.86|4376.86|4376.86|4376.86|4376.24|4376.24|0
1639730550000|2021-12-17 08:42:30|4377.12|4377.12|4378.62|4378.62|4379.1|4379.1|4377.12|4377.12|0
1639730580000|2021-12-17 08:43:00|4378.56|4378.56|4378.68|4378.68|4378.99|4378.99|4378.56|4378.56|0
1639730590000|2021-12-17 08:43:10|4378.37|4378.37|4377.85|4377.85|4378.37|4378.37|4377.85|4377.85|0
1639730600000|2021-12-17 08:43:20|4377.39|4377.39|4377.2|4377.2|4377.51|4377.51|4377.2|4377.2|0
1639730670000|2021-12-17 08:44:30|4377.97|4377.97|4377.97|4377.97|4377.97|4377.97|4377.65|4377.65|0
1639730680000|2021-12-17 08:44:40|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|0
1639730690000|2021-12-17 08:44:50|4377.66|4377.66|4377.66|4377.66|4377.66|4377.66|4377.66|4377.66|0
1639730700000|2021-12-17 08:45:00|4377.76|4377.76|4378.58|4378.58|4378.58|4378.58|4377.76|4377.76|0
1639730730000|2021-12-17 08:45:30|4378.89|4378.89|4378.89|4378.89|4378.89|4378.89|4378.89|4378.89|0
1639730740000|2021-12-17 08:45:40|4378.77|4378.77|4378.95|4378.95|4378.95|4378.95|4378.77|4378.77|0
1639730770000|2021-12-17 08:46:10|4378.83|4378.83|4379.14|4379.14|4379.23|4379.23|4378.83|4378.83|0
1639730790000|2021-12-17 08:46:30|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|0
1639730800000|2021-12-17 08:46:40|4378.99|4378.99|4379.61|4379.61|4379.61|4379.61|4378.83|4378.83|0
1639730820000|2021-12-17 08:47:00|4380.23|4380.23|4379.3|4379.3|4380.23|4380.23|4379.3|4379.3|0
1639730840000|2021-12-17 08:47:20|4378.67|4378.67|4378.67|4378.67|4378.67|4378.67|4378.58|4378.58|0
1639730850000|2021-12-17 08:47:30|4379.3|4379.3|4379.3|4379.3|4379.3|4379.3|4379.3|4379.3|0
1639730880000|2021-12-17 08:48:00|4379.61|4379.61|4378.89|4378.89|4379.61|4379.61|4378.89|4378.89|0
1639730890000|2021-12-17 08:48:10|4378.43|4378.43|4378.43|4378.43|4378.43|4378.43|4378.43|4378.43|0
1639730900000|2021-12-17 08:48:20|4378.49|4378.49|4378.5|4378.5|4378.73|4378.73|4378.49|4378.49|0
1639730910000|2021-12-17 08:48:30|4378.47|4378.47|4378.43|4378.43|4378.47|4378.47|4378.43|4378.43|0
1639730920000|2021-12-17 08:48:40|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|0
1639730940000|2021-12-17 08:49:00|4378.22|4378.22|4378.27|4378.27|4378.27|4378.27|4378.22|4378.22|0
1639730950000|2021-12-17 08:49:10|4378.37|4378.37|4378.31|4378.31|4378.37|4378.37|4378.25|4378.25|0
1639730990000|2021-12-17 08:49:50|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|0
1639731000000|2021-12-17 08:50:00|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|0
1639731020000|2021-12-17 08:50:20|4376.81|4376.81|4377|4377|4377|4377|4376.81|4376.81|0
1639731030000|2021-12-17 08:50:30|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|0
1639731090000|2021-12-17 08:51:30|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|0
1639731110000|2021-12-17 08:51:50|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|0
1639731130000|2021-12-17 08:52:10|4376.89|4376.89|4377.2|4377.2|4377.2|4377.2|4376.89|4376.89|0
1639731150000|2021-12-17 08:52:30|4377.51|4377.51|4377.05|4377.05|4377.51|4377.51|4377.05|4377.05|0
1639731160000|2021-12-17 08:52:40|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|0
1639731170000|2021-12-17 08:52:50|4377.51|4377.51|4377.51|4377.51|4377.51|4377.51|4377.51|4377.51|0
1639731180000|2021-12-17 08:53:00|4377.66|4377.66|4377.54|4377.54|4377.82|4377.82|4377.54|4377.54|0
1639731190000|2021-12-17 08:53:10|4377.66|4377.66|4377.66|4377.66|4377.66|4377.66|4377.66|4377.66|0
1639731200000|2021-12-17 08:53:20|4377.96|4377.96|4377.96|4377.96|4377.96|4377.96|4377.96|4377.96|0
1639731210000|2021-12-17 08:53:30|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|0
1639731230000|2021-12-17 08:53:50|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|0
1639731250000|2021-12-17 08:54:10|4377.45|4377.45|4378.38|4378.38|4378.38|4378.38|4377.45|4377.45|0
1639731270000|2021-12-17 08:54:30|4378.48|4378.48|4378.38|4378.38|4378.48|4378.48|4378.38|4378.38|0
1639731290000|2021-12-17 08:54:50|4378.34|4378.34|4378.97|4378.97|4378.97|4378.97|4378.34|4378.34|0
1639731300000|2021-12-17 08:55:00|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|0
1639731310000|2021-12-17 08:55:10|4379.16|4379.16|4378.85|4378.85|4379.16|4379.16|4378.85|4378.85|0
1639731340000|2021-12-17 08:55:40|4378.54|4378.54|4378.45|4378.45|4378.54|4378.54|4378.45|4378.45|0
1639731350000|2021-12-17 08:55:50|4377.83|4377.83|4377.92|4377.92|4377.92|4377.92|4377.83|4377.83|0
1639731360000|2021-12-17 08:56:00|4377.87|4377.87|4377.99|4377.99|4377.99|4377.99|4377.87|4377.87|0
1639731370000|2021-12-17 08:56:10|4377.68|4377.68|4377.68|4377.68|4377.68|4377.68|4377.68|4377.68|0
1639731380000|2021-12-17 08:56:20|4377.79|4377.79|4377.79|4377.79|4377.79|4377.79|4377.79|4377.79|0
1639731390000|2021-12-17 08:56:30|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|0
1639731400000|2021-12-17 08:56:40|4377.7|4377.7|4379.01|4379.01|4379.01|4379.01|4377.52|4377.52|0
1639731410000|2021-12-17 08:56:50|4379.32|4379.32|4379.28|4379.28|4379.32|4379.32|4379.01|4379.01|0
1639731420000|2021-12-17 08:57:00|4378.97|4378.97|4379.28|4379.28|4379.28|4379.28|4378.97|4378.97|0
1639731440000|2021-12-17 08:57:20|4379.1|4379.1|4378.98|4378.98|4379.1|4379.1|4378.98|4378.98|0
1639731450000|2021-12-17 08:57:30|4379.07|4379.07|4379.07|4379.07|4379.07|4379.07|4379.07|4379.07|0
1639731480000|2021-12-17 08:58:00|4379.53|4379.53|4379.84|4379.84|4379.99|4379.99|4379.53|4379.53|0
1639731490000|2021-12-17 08:58:10|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|0
1639731500000|2021-12-17 08:58:20|4379.71|4379.71|4379.71|4379.71|4379.71|4379.71|4379.71|4379.71|0
1639731510000|2021-12-17 08:58:30|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|0
1639731520000|2021-12-17 08:58:40|4379.19|4379.19|4379.19|4379.19|4379.19|4379.19|4379.19|4379.19|0
1639731540000|2021-12-17 08:59:00|4379.28|4379.28|4379.28|4379.28|4379.28|4379.28|4379.28|4379.28|0
1639731570000|2021-12-17 08:59:30|4379.09|4379.09|4379.09|4379.09|4379.09|4379.09|4379.09|4379.09|0
1639731590000|2021-12-17 08:59:50|4379.27|4379.27|4379.84|4379.84|4379.84|4379.84|4379.21|4379.21|0
1639731600000|2021-12-17 09:00:00|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|0
1639731610000|2021-12-17 09:00:10|4379.4|4379.4|4379.4|4379.4|4379.4|4379.4|4379.4|4379.4|0
1639731630000|2021-12-17 09:00:30|4379.3|4379.3|4379.3|4379.3|4379.36|4379.36|4379.3|4379.3|0
1639731640000|2021-12-17 09:00:40|4379.21|4379.21|4378.33|4378.33|4379.21|4379.21|4378.33|4378.33|0
1639731650000|2021-12-17 09:00:50|4378.14|4378.14|4378.14|4378.14|4378.14|4378.14|4378.14|4378.14|0
1639731660000|2021-12-17 09:01:00|4377.96|4377.96|4377.68|4377.68|4377.96|4377.96|4377.5|4377.5|0
1639731670000|2021-12-17 09:01:10|4377.72|4377.72|4377.57|4377.57|4377.72|4377.72|4377.42|4377.42|0
1639731680000|2021-12-17 09:01:20|4377.55|4377.55|4377.55|4377.55|4377.55|4377.55|4377.55|4377.55|0
1639731690000|2021-12-17 09:01:30|4376.92|4376.92|4376.92|4376.92|4376.92|4376.92|4376.92|4376.92|0
1639731700000|2021-12-17 09:01:40|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|0
1639731720000|2021-12-17 09:02:00|4377.28|4377.28|4376.97|4376.97|4377.28|4377.28|4376.97|4376.97|0
1639731730000|2021-12-17 09:02:10|4377.28|4377.28|4377.28|4377.28|4377.28|4377.28|4377.28|4377.28|0
1639731770000|2021-12-17 09:02:50|4376.97|4376.97|4376.97|4376.97|4376.97|4376.97|4376.97|4376.97|0
1639731780000|2021-12-17 09:03:00|4377.59|4377.59|4377.9|4377.9|4377.9|4377.9|4377.59|4377.59|0
1639731800000|2021-12-17 09:03:20|4378.36|4378.36|4378.06|4378.06|4378.36|4378.36|4378.06|4378.06|0
1639731820000|2021-12-17 09:03:40|4377.9|4377.9|4377.91|4377.91|4377.91|4377.91|4377.9|4377.9|0
1639731850000|2021-12-17 09:04:10|4376.97|4376.97|4376.81|4376.81|4377.43|4377.43|4376.81|4376.81|0
1639731860000|2021-12-17 09:04:20|4376.58|4376.58|4376.05|4376.05|4376.67|4376.67|4376.05|4376.05|0
1639731880000|2021-12-17 09:04:40|4375.96|4375.96|4375.96|4375.96|4375.96|4375.96|4375.96|4375.96|0
1639731890000|2021-12-17 09:04:50|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|0
1639731900000|2021-12-17 09:05:00|4374.71|4374.71|4374.4|4374.4|4374.71|4374.71|4374.4|4374.4|0
1639731910000|2021-12-17 09:05:10|4374.91|4374.91|4374.91|4374.91|4374.91|4374.91|4374.91|4374.91|0
1639731930000|2021-12-17 09:05:30|4374.6|4374.6|4374.91|4374.91|4374.91|4374.91|4374.6|4374.6|0
1639731960000|2021-12-17 09:06:00|4374.6|4374.6|4374.53|4374.53|4374.6|4374.6|4374.44|4374.44|0
1639731980000|2021-12-17 09:06:20|4374.22|4374.22|4374.53|4374.53|4374.53|4374.53|4374.22|4374.22|0
1639731990000|2021-12-17 09:06:30|4374.38|4374.38|4374.07|4374.07|4374.38|4374.38|4374.07|4374.07|0
1639732010000|2021-12-17 09:06:50|4373.92|4373.92|4373.46|4373.46|4373.92|4373.92|4373.46|4373.46|0
1639732020000|2021-12-17 09:07:00|4373.14|4373.14|4373.14|4373.14|4373.14|4373.14|4373.14|4373.14|0
1639732030000|2021-12-17 09:07:10|4373.26|4373.26|4372.44|4372.44|4373.38|4373.38|4372.44|4372.44|0
1639732050000|2021-12-17 09:07:30|4372.13|4372.13|4371.04|4371.04|4372.13|4372.13|4371.04|4371.04|0
1639732060000|2021-12-17 09:07:40|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|0
1639732070000|2021-12-17 09:07:50|4371.57|4371.57|4371.57|4371.57|4371.57|4371.57|4371.57|4371.57|0
1639732080000|2021-12-17 09:08:00|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|0
1639732090000|2021-12-17 09:08:10|4371.1|4371.1|4371.17|4371.17|4371.26|4371.26|4371.1|4371.1|0
1639732100000|2021-12-17 09:08:20|4371.07|4371.07|4371.27|4371.27|4371.27|4371.27|4371.03|4371.03|0
1639732110000|2021-12-17 09:08:30|4369.71|4369.71|4369|4369|4369.71|4369.71|4369|4369|0
1639732120000|2021-12-17 09:08:40|4369.18|4369.18|4369|4369|4369.18|4369.18|4368.63|4368.63|0
1639732130000|2021-12-17 09:08:50|4367.53|4367.53|4366.28|4366.28|4367.53|4367.53|4366.28|4366.28|0
1639732140000|2021-12-17 09:09:00|4365.36|4365.36|4366.55|4366.55|4366.55|4366.55|4365.36|4365.36|0
1639732150000|2021-12-17 09:09:10|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|0
1639732160000|2021-12-17 09:09:20|4366.94|4366.94|4367.17|4367.17|4367.17|4367.17|4366.94|4366.94|0
1639732170000|2021-12-17 09:09:30|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|0
1639732180000|2021-12-17 09:09:40|4367.14|4367.14|4367.37|4367.37|4367.41|4367.41|4367.14|4367.14|0
1639732190000|2021-12-17 09:09:50|4367.49|4367.49|4368.18|4368.18|4368.18|4368.18|4367.49|4367.49|0
1639732200000|2021-12-17 09:10:00|4368.36|4368.36|4368.48|4368.48|4368.48|4368.48|4368.36|4368.36|0
1639732230000|2021-12-17 09:10:30|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|0
1639732240000|2021-12-17 09:10:40|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|0
1639732250000|2021-12-17 09:10:50|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|0
1639732260000|2021-12-17 09:11:00|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|4367.37|4367.37|0
1639732270000|2021-12-17 09:11:10|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|0
1639732290000|2021-12-17 09:11:30|4367.43|4367.43|4367.49|4367.49|4367.49|4367.49|4367.43|4367.43|0
1639732300000|2021-12-17 09:11:40|4367.43|4367.43|4365.67|4365.67|4367.43|4367.43|4365.67|4365.67|0
1639732310000|2021-12-17 09:11:50|4365.82|4365.82|4366.63|4366.63|4366.63|4366.63|4365.82|4365.82|0
1639732320000|2021-12-17 09:12:00|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|0
1639732340000|2021-12-17 09:12:20|4366.2|4366.2|4366.71|4366.71|4366.83|4366.83|4366.2|4366.2|0
1639732370000|2021-12-17 09:12:50|4366.77|4366.77|4366.92|4366.92|4366.92|4366.92|4366.77|4366.77|0
1639732390000|2021-12-17 09:13:10|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|0
1639732400000|2021-12-17 09:13:20|4366.61|4366.61|4366.76|4366.76|4366.76|4366.76|4366.61|4366.61|0
1639732420000|2021-12-17 09:13:40|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|0
1639732440000|2021-12-17 09:14:00|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|0
1639732450000|2021-12-17 09:14:10|4366.88|4366.88|4366.88|4366.88|4366.88|4366.88|4366.88|4366.88|0
1639732460000|2021-12-17 09:14:20|4367.03|4367.03|4367.03|4367.03|4367.03|4367.03|4367.03|4367.03|0
1639732490000|2021-12-17 09:14:50|4366.73|4366.73|4366.88|4366.88|4366.97|4366.97|4366.73|4366.73|0
1639732500000|2021-12-17 09:15:00|4366.99|4366.99|4366.9|4366.9|4366.99|4366.99|4366.72|4366.72|0
1639732510000|2021-12-17 09:15:10|4367.21|4367.21|4366.59|4366.59|4367.21|4367.21|4366.59|4366.59|0
1639732520000|2021-12-17 09:15:20|4366.9|4366.9|4366.02|4366.02|4367.21|4367.21|4365.14|4365.14|0
1639732530000|2021-12-17 09:15:30|4365.96|4365.96|4366.49|4366.49|4366.49|4366.49|4365.8|4365.8|0
1639732540000|2021-12-17 09:15:40|4366.64|4366.64|4366.51|4366.51|4366.68|4366.68|4366.2|4366.2|0
1639732550000|2021-12-17 09:15:50|4366.6|4366.6|4366.29|4366.29|4366.6|4366.6|4366.29|4366.29|0
1639732560000|2021-12-17 09:16:00|4366.59|4366.59|4366.48|4366.48|4366.59|4366.59|4366.48|4366.48|0
1639732570000|2021-12-17 09:16:10|4366.32|4366.32|4366.82|4366.82|4366.82|4366.82|4366.32|4366.32|0
1639732590000|2021-12-17 09:16:30|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|0
1639732600000|2021-12-17 09:16:40|4366.6|4366.6|4366.69|4366.69|4366.69|4366.69|4366.6|4366.6|0
1639732610000|2021-12-17 09:16:50|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|0
1639732620000|2021-12-17 09:17:00|4366.65|4366.65|4366.34|4366.34|4366.65|4366.65|4366.34|4366.34|0
1639732630000|2021-12-17 09:17:10|4366.02|4366.02|4365.98|4365.98|4366.02|4366.02|4365.98|4365.98|0
1639732640000|2021-12-17 09:17:20|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|0
1639732660000|2021-12-17 09:17:40|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|0
1639732670000|2021-12-17 09:17:50|4365.94|4365.94|4365.5|4365.5|4365.97|4365.97|4365.5|4365.5|0
1639732680000|2021-12-17 09:18:00|4364.88|4364.88|4364.78|4364.78|4364.88|4364.88|4364.78|4364.78|0
1639732690000|2021-12-17 09:18:10|4364.47|4364.47|4363.16|4363.16|4364.47|4364.47|4363.16|4363.16|0
1639732700000|2021-12-17 09:18:20|4363.11|4363.11|4364.54|4364.54|4364.54|4364.54|4363.11|4363.11|0
1639732710000|2021-12-17 09:18:30|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|0
1639732720000|2021-12-17 09:18:40|4364.46|4364.46|4365.05|4365.05|4365.23|4365.23|4364.46|4364.46|0
1639732730000|2021-12-17 09:18:50|4364.73|4364.73|4364.93|4364.93|4364.93|4364.93|4364.73|4364.73|0
1639732740000|2021-12-17 09:19:00|4364.97|4364.97|4364.66|4364.66|4364.97|4364.97|4364.66|4364.66|0
1639732770000|2021-12-17 09:19:30|4364.81|4364.81|4365.27|4365.27|4365.27|4365.27|4364.81|4364.81|0
1639732780000|2021-12-17 09:19:40|4365.9|4365.9|4366.36|4366.36|4366.36|4366.36|4365.9|4365.9|0
1639732800000|2021-12-17 09:20:00|4366.45|4366.45|4366.14|4366.14|4366.45|4366.45|4365.84|4365.84|0
1639732820000|2021-12-17 09:20:20|4365.53|4365.53|4365.84|4365.84|4365.84|4365.84|4365.53|4365.53|0
1639732830000|2021-12-17 09:20:30|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|0
1639732870000|2021-12-17 09:21:10|4366.21|4366.21|4366.26|4366.26|4366.26|4366.26|4366.21|4366.21|0
1639732880000|2021-12-17 09:21:20|4366.44|4366.44|4365.56|4365.56|4366.44|4366.44|4365.5|4365.5|0
1639732900000|2021-12-17 09:21:40|4365.6|4365.6|4364.98|4364.98|4365.6|4365.6|4364.98|4364.98|0
1639732910000|2021-12-17 09:21:50|4364.79|4364.79|4363.92|4363.92|4364.79|4364.79|4363.92|4363.92|0
1639732930000|2021-12-17 09:22:10|4364.23|4364.23|4364.55|4364.55|4364.55|4364.55|4364.23|4364.23|0
1639732950000|2021-12-17 09:22:30|4364.5|4364.5|4365.13|4365.13|4365.13|4365.13|4364.5|4364.5|0
1639732970000|2021-12-17 09:22:50|4365.44|4365.44|4365.53|4365.53|4365.53|4365.53|4365.44|4365.44|0
1639732980000|2021-12-17 09:23:00|4366.16|4366.16|4366.64|4366.64|4366.64|4366.64|4366.16|4366.16|0
1639732990000|2021-12-17 09:23:10|4366.65|4366.65|4367.27|4367.27|4367.27|4367.27|4366.65|4366.65|0
1639733020000|2021-12-17 09:23:40|4367.46|4367.46|4367.55|4367.55|4367.55|4367.55|4367.46|4367.46|0
1639733030000|2021-12-17 09:23:50|4367.64|4367.64|4367.76|4367.76|4367.76|4367.76|4367.64|4367.64|0
1639733070000|2021-12-17 09:24:30|4367.13|4367.13|4367.58|4367.58|4367.58|4367.58|4367.13|4367.13|0
1639733080000|2021-12-17 09:24:40|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|0
1639733090000|2021-12-17 09:24:50|4367.8|4367.8|4367.1|4367.1|4367.8|4367.8|4367.1|4367.1|0
1639733110000|2021-12-17 09:25:10|4367.16|4367.16|4367.16|4367.16|4367.16|4367.16|4367.16|4367.16|0
1639733160000|2021-12-17 09:26:00|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|0
1639733170000|2021-12-17 09:26:10|4367.27|4367.27|4367.18|4367.18|4367.27|4367.27|4367.18|4367.18|0
1639733180000|2021-12-17 09:26:20|4367.25|4367.25|4366.98|4366.98|4367.25|4367.25|4366.92|4366.92|0
1639733190000|2021-12-17 09:26:30|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|0
1639733200000|2021-12-17 09:26:40|4366.92|4366.92|4366.83|4366.83|4366.92|4366.92|4366.77|4366.77|0
1639733210000|2021-12-17 09:26:50|4367.45|4367.45|4367.54|4367.54|4367.54|4367.54|4367.45|4367.45|0
1639733220000|2021-12-17 09:27:00|4368.17|4368.17|4369.26|4369.26|4369.26|4369.26|4368.17|4368.17|0
1639733240000|2021-12-17 09:27:20|4368.95|4368.95|4368.64|4368.64|4368.95|4368.95|4368.64|4368.64|0
1639733250000|2021-12-17 09:27:30|4368.02|4368.02|4368.64|4368.64|4368.64|4368.64|4368.02|4368.02|0
1639733260000|2021-12-17 09:27:40|4368.33|4368.33|4368.33|4368.33|4368.33|4368.33|4368.33|4368.33|0
1639733270000|2021-12-17 09:27:50|4368.02|4368.02|4367.82|4367.82|4368.02|4368.02|4367.7|4367.7|0
1639733280000|2021-12-17 09:28:00|4367.88|4367.88|4367.63|4367.63|4367.88|4367.88|4367.57|4367.57|0
1639733320000|2021-12-17 09:28:40|4367|4367|4367|4367|4367|4367|4367|4367|0
1639733330000|2021-12-17 09:28:50|4367.06|4367.06|4367.06|4367.06|4367.06|4367.06|4367.06|4367.06|0
1639733360000|2021-12-17 09:29:20|4367.01|4367.01|4367.01|4367.01|4367.01|4367.01|4367.01|4367.01|0
1639733380000|2021-12-17 09:29:40|4366.92|4366.92|4366.92|4366.92|4367.04|4367.04|4366.92|4366.92|0
1639733390000|2021-12-17 09:29:50|4366.9|4366.9|4366.9|4366.9|4366.9|4366.9|4366.9|4366.9|0
1639733400000|2021-12-17 09:30:00|4366.58|4366.58|4366.7|4366.7|4366.7|4366.7|4366.58|4366.58|0
1639733430000|2021-12-17 09:30:30|4366.88|4366.88|4366.76|4366.76|4366.88|4366.88|4366.76|4366.76|0
1639733440000|2021-12-17 09:30:40|4366.45|4366.45|4366.27|4366.27|4366.45|4366.45|4366.27|4366.27|0
1639733460000|2021-12-17 09:31:00|4365.96|4365.96|4364.78|4364.78|4365.96|4365.96|4364.72|4364.72|0
1639733470000|2021-12-17 09:31:10|4363.84|4363.84|4364.92|4364.92|4364.92|4364.92|4363.84|4363.84|0
1639733500000|2021-12-17 09:31:40|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|0
1639733510000|2021-12-17 09:31:50|4364.71|4364.71|4364.71|4364.71|4364.71|4364.71|4364.71|4364.71|0
1639733520000|2021-12-17 09:32:00|4364.4|4364.4|4364.55|4364.55|4364.55|4364.55|4364.4|4364.4|0
1639733530000|2021-12-17 09:32:10|4364.37|4364.37|4364.05|4364.05|4364.37|4364.37|4364.05|4364.05|0
1639733570000|2021-12-17 09:32:50|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|0
1639733590000|2021-12-17 09:33:10|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|0
1639733610000|2021-12-17 09:33:30|4365.03|4365.03|4364.87|4364.87|4365.03|4365.03|4364.87|4364.87|0
1639733630000|2021-12-17 09:33:50|4364.97|4364.97|4364.87|4364.87|4364.97|4364.97|4364.87|4364.87|0
1639733640000|2021-12-17 09:34:00|4364.25|4364.25|4364.25|4364.25|4364.25|4364.25|4364.25|4364.25|0
1639733650000|2021-12-17 09:34:10|4364.06|4364.06|4364.01|4364.01|4364.06|4364.06|4364.01|4364.01|0
1639733680000|2021-12-17 09:34:40|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|0
1639733690000|2021-12-17 09:34:50|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|0
1639733700000|2021-12-17 09:35:00|4364.16|4364.16|4365.56|4365.56|4365.56|4365.56|4364.16|4364.16|0
1639733720000|2021-12-17 09:35:20|4365.84|4365.84|4365.95|4365.95|4366.01|4366.01|4365.84|4365.84|0
1639733760000|2021-12-17 09:36:00|4366.26|4366.26|4365.18|4365.18|4366.26|4366.26|4365.18|4365.18|0
1639733770000|2021-12-17 09:36:10|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|0
1639733800000|2021-12-17 09:36:40|4365.02|4365.02|4365.02|4365.02|4365.02|4365.02|4365.02|4365.02|0
1639733810000|2021-12-17 09:36:50|4365.01|4365.01|4365.01|4365.01|4365.01|4365.01|4365.01|4365.01|0
1639733820000|2021-12-17 09:37:00|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|0
1639733850000|2021-12-17 09:37:30|4364.55|4364.55|4363.65|4363.65|4364.55|4364.55|4363.65|4363.65|0
1639733860000|2021-12-17 09:37:40|4363.56|4363.56|4364.18|4364.18|4364.18|4364.18|4363.56|4363.56|0
1639733870000|2021-12-17 09:37:50|4364.3|4364.3|4364.3|4364.3|4364.3|4364.3|4364.3|4364.3|0
1639733880000|2021-12-17 09:38:00|4363.99|4363.99|4364.08|4364.08|4364.08|4364.08|4363.93|4363.93|0
1639733910000|2021-12-17 09:38:30|4364.39|4364.39|4364.9|4364.9|4364.9|4364.9|4364.39|4364.39|0
1639733920000|2021-12-17 09:38:40|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|0
1639733930000|2021-12-17 09:38:50|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|0
1639733940000|2021-12-17 09:39:00|4364.87|4364.87|4364.78|4364.78|4364.93|4364.93|4364.78|4364.78|0
1639733980000|2021-12-17 09:39:40|4364.68|4364.68|4364.68|4364.68|4364.68|4364.68|4364.68|4364.68|0
1639733990000|2021-12-17 09:39:50|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|0
1639734000000|2021-12-17 09:40:00|4364.06|4364.06|4364.12|4364.12|4364.12|4364.12|4364.06|4364.06|0
1639734010000|2021-12-17 09:40:10|4364.07|4364.07|4363.76|4363.76|4364.07|4364.07|4363.76|4363.76|0
1639734020000|2021-12-17 09:40:20|4363.13|4363.13|4363.39|4363.39|4363.39|4363.39|4363.08|4363.08|0
1639734030000|2021-12-17 09:40:30|4363.7|4363.7|4363.7|4363.7|4363.7|4363.7|4363.7|4363.7|0
1639734050000|2021-12-17 09:40:50|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|0
1639734060000|2021-12-17 09:41:00|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|0
1639734070000|2021-12-17 09:41:10|4363.76|4363.76|4364.39|4364.39|4364.39|4364.39|4363.76|4363.76|0
1639734110000|2021-12-17 09:41:50|4364.7|4364.7|4365.41|4365.41|4365.41|4365.41|4364.39|4364.39|0
1639734120000|2021-12-17 09:42:00|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|0
1639734130000|2021-12-17 09:42:10|4365.23|4365.23|4365.23|4365.23|4365.23|4365.23|4365.23|4365.23|0
1639734150000|2021-12-17 09:42:30|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|0
1639734160000|2021-12-17 09:42:40|4364.8|4364.8|4364.8|4364.8|4364.8|4364.8|4364.8|4364.8|0
1639734180000|2021-12-17 09:43:00|4365.11|4365.11|4364.64|4364.64|4365.11|4365.11|4364.64|4364.64|0
1639734200000|2021-12-17 09:43:20|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|0
1639734210000|2021-12-17 09:43:30|4364.74|4364.74|4364.78|4364.78|4364.78|4364.78|4364.74|4364.74|0
1639734220000|2021-12-17 09:43:40|4364.63|4364.63|4364.32|4364.32|4364.63|4364.63|4364.32|4364.32|0
1639734230000|2021-12-17 09:43:50|4363.92|4363.92|4363.8|4363.8|4363.92|4363.92|4363.8|4363.8|0
1639734240000|2021-12-17 09:44:00|4362.87|4362.87|4362.87|4362.87|4362.92|4362.92|4362.87|4362.87|0
1639734270000|2021-12-17 09:44:30|4362.71|4362.71|4362.71|4362.71|4362.71|4362.71|4362.71|4362.71|0
1639734280000|2021-12-17 09:44:40|4362.48|4362.48|4362.21|4362.21|4362.48|4362.48|4362.21|4362.21|0
1639734300000|2021-12-17 09:45:00|4362.02|4362.02|4361.71|4361.71|4362.02|4362.02|4361.56|4361.56|0
1639734310000|2021-12-17 09:45:10|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|0
1639734320000|2021-12-17 09:45:20|4361.85|4361.85|4361.85|4361.85|4361.85|4361.85|4361.85|4361.85|0
1639734340000|2021-12-17 09:45:40|4362.16|4362.16|4362.11|4362.11|4362.16|4362.16|4362.11|4362.11|0
1639734360000|2021-12-17 09:46:00|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|0
1639734370000|2021-12-17 09:46:10|4362.51|4362.51|4363.91|4363.91|4363.91|4363.91|4362.51|4362.51|0
1639734400000|2021-12-17 09:46:40|4363.95|4363.95|4363.95|4363.95|4363.95|4363.95|4363.95|4363.95|0
1639734410000|2021-12-17 09:46:50|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|0
1639734420000|2021-12-17 09:47:00|4363.89|4363.89|4363.58|4363.58|4363.89|4363.89|4363.58|4363.58|0
1639734430000|2021-12-17 09:47:10|4363.89|4363.89|4363.89|4363.89|4363.89|4363.89|4363.89|4363.89|0
1639734440000|2021-12-17 09:47:20|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|0
1639734470000|2021-12-17 09:47:50|4363.84|4363.84|4363.92|4363.92|4363.92|4363.92|4363.84|4363.84|0
1639734480000|2021-12-17 09:48:00|4363.3|4363.3|4364.24|4364.24|4364.24|4364.24|4363.3|4363.3|0
1639734490000|2021-12-17 09:48:10|4364.39|4364.39|4364.39|4364.39|4364.39|4364.39|4364.39|4364.39|0
1639734500000|2021-12-17 09:48:20|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|0
1639734510000|2021-12-17 09:48:30|4364.58|4364.58|4364.58|4364.58|4364.58|4364.58|4364.58|4364.58|0
1639734520000|2021-12-17 09:48:40|4364.89|4364.89|4365.66|4365.66|4365.66|4365.66|4364.89|4364.89|0
1639734530000|2021-12-17 09:48:50|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|0
1639734560000|2021-12-17 09:49:20|4365.66|4365.66|4365.71|4365.71|4365.71|4365.71|4365.66|4365.66|0
1639734570000|2021-12-17 09:49:30|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|0
1639734580000|2021-12-17 09:49:40|4367.73|4367.73|4367.58|4367.58|4367.73|4367.73|4367.58|4367.58|0
1639734590000|2021-12-17 09:49:50|4367.56|4367.56|4367.53|4367.53|4367.56|4367.56|4367.53|4367.53|0
1639734600000|2021-12-17 09:50:00|4367.71|4367.71|4367.58|4367.58|4367.71|4367.71|4367.58|4367.58|0
1639734610000|2021-12-17 09:50:10|4367.59|4367.59|4367.95|4367.95|4367.95|4367.95|4367.59|4367.59|0
1639734620000|2021-12-17 09:50:20|4368.1|4368.1|4368.1|4368.1|4368.1|4368.1|4368.1|4368.1|0
1639734630000|2021-12-17 09:50:30|4369.13|4369.13|4369.43|4369.43|4369.43|4369.43|4369.13|4369.13|0
1639734640000|2021-12-17 09:50:40|4369.49|4369.49|4369.49|4369.49|4369.49|4369.49|4369.49|4369.49|0
1639734660000|2021-12-17 09:51:00|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|0
1639734670000|2021-12-17 09:51:10|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|0
1639734680000|2021-12-17 09:51:20|4369.49|4369.49|4369.49|4369.49|4369.49|4369.49|4369.49|4369.49|0
1639734690000|2021-12-17 09:51:30|4369.54|4369.54|4369.08|4369.08|4369.54|4369.54|4369.08|4369.08|0
1639734700000|2021-12-17 09:51:40|4369.39|4369.39|4369.88|4369.88|4369.88|4369.88|4369.39|4369.39|0
1639734710000|2021-12-17 09:51:50|4369.98|4369.98|4369.66|4369.66|4369.98|4369.98|4369.66|4369.66|0
1639734720000|2021-12-17 09:52:00|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|0
1639734740000|2021-12-17 09:52:20|4370.12|4370.12|4370.75|4370.75|4370.86|4370.86|4370.12|4370.12|0
1639734750000|2021-12-17 09:52:30|4370.81|4370.81|4370.9|4370.9|4370.9|4370.9|4370.81|4370.81|0
1639734780000|2021-12-17 09:53:00|4370.99|4370.99|4370.83|4370.83|4370.99|4370.99|4370.37|4370.37|0
1639734790000|2021-12-17 09:53:10|4370.52|4370.52|4370.52|4370.52|4370.52|4370.52|4370.52|4370.52|0
1639734800000|2021-12-17 09:53:20|4370.67|4370.67|4371.29|4371.29|4371.29|4371.29|4370.67|4370.67|0
1639734810000|2021-12-17 09:53:30|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|0
1639734820000|2021-12-17 09:53:40|4372.09|4372.09|4372.09|4372.09|4372.09|4372.09|4372.09|4372.09|0
1639734840000|2021-12-17 09:54:00|4372.13|4372.13|4371.82|4371.82|4372.13|4372.13|4371.82|4371.82|0
1639734850000|2021-12-17 09:54:10|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|0
1639734860000|2021-12-17 09:54:20|4371.24|4371.24|4370.93|4370.93|4371.24|4371.24|4370.93|4370.93|0
1639734870000|2021-12-17 09:54:30|4370.62|4370.62|4370.62|4370.62|4370.62|4370.62|4370.62|4370.62|0
1639734890000|2021-12-17 09:54:50|4370.93|4370.93|4370.93|4370.93|4370.93|4370.93|4370.93|4370.93|0
1639734900000|2021-12-17 09:55:00|4371.24|4371.24|4370.79|4370.79|4371.24|4371.24|4370.47|4370.47|0
1639734930000|2021-12-17 09:55:30|4370.47|4370.47|4370.47|4370.47|4370.47|4370.47|4370.47|4370.47|0
1639734940000|2021-12-17 09:55:40|4370.42|4370.42|4370.74|4370.74|4370.74|4370.74|4370.42|4370.42|0
1639734950000|2021-12-17 09:55:50|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|4370.96|4370.96|0
1639734960000|2021-12-17 09:56:00|4371.14|4371.14|4372.07|4372.07|4372.07|4372.07|4371.14|4371.14|0
1639734980000|2021-12-17 09:56:20|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|0
1639734990000|2021-12-17 09:56:30|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|0
1639735000000|2021-12-17 09:56:40|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|0
1639735010000|2021-12-17 09:56:50|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|4370.98|4370.98|0
1639735020000|2021-12-17 09:57:00|4370.77|4370.77|4370.9|4370.9|4370.9|4370.9|4370.77|4370.77|0
1639735040000|2021-12-17 09:57:20|4370.59|4370.59|4371|4371|4371|4371|4370.59|4370.59|0
1639735050000|2021-12-17 09:57:30|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|0
1639735060000|2021-12-17 09:57:40|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|0
1639735070000|2021-12-17 09:57:50|4370.94|4370.94|4370.63|4370.63|4370.94|4370.94|4370.63|4370.63|0
1639735080000|2021-12-17 09:58:00|4370.11|4370.11|4370.02|4370.02|4370.11|4370.11|4370.02|4370.02|0
1639735090000|2021-12-17 09:58:10|4370.14|4370.14|4369.76|4369.76|4370.39|4370.39|4369.76|4369.76|0
1639735100000|2021-12-17 09:58:20|4369.61|4369.61|4369.92|4369.92|4369.92|4369.92|4369.61|4369.61|0
1639735110000|2021-12-17 09:58:30|4370.23|4370.23|4370.38|4370.38|4370.38|4370.38|4370.23|4370.23|0
1639735130000|2021-12-17 09:58:50|4370.54|4370.54|4370.54|4370.54|4370.54|4370.54|4370.54|4370.54|0
1639735140000|2021-12-17 09:59:00|4370.69|4370.69|4370.78|4370.78|4370.78|4370.78|4370.69|4370.69|0
1639735150000|2021-12-17 09:59:10|4371.09|4371.09|4371.41|4371.41|4371.41|4371.41|4371.09|4371.09|0
1639735170000|2021-12-17 09:59:30|4371.72|4371.72|4371.81|4371.81|4371.81|4371.81|4371.72|4371.72|0
1639735180000|2021-12-17 09:59:40|4371.72|4371.72|4372.03|4372.03|4372.03|4372.03|4371.72|4371.72|0
1639735190000|2021-12-17 09:59:50|4372.07|4372.07|4372.47|4372.47|4372.47|4372.47|4372.07|4372.07|0
1639735200000|2021-12-17 10:00:00|4372.78|4372.78|4373.89|4373.89|4373.89|4373.89|4372.78|4372.78|0
1639735210000|2021-12-17 10:00:10|4373.95|4373.95|4373.98|4373.98|4373.98|4373.98|4373.95|4373.95|0
1639735220000|2021-12-17 10:00:20|4373.82|4373.82|4373.82|4373.82|4373.82|4373.82|4373.82|4373.82|0
1639735230000|2021-12-17 10:00:30|4374.14|4374.14|4373.82|4373.82|4374.45|4374.45|4373.82|4373.82|0
1639735240000|2021-12-17 10:00:40|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|0
1639735260000|2021-12-17 10:01:00|4373.63|4373.63|4373.63|4373.63|4373.63|4373.63|4373.63|4373.63|0
1639735270000|2021-12-17 10:01:10|4373.48|4373.48|4373.78|4373.78|4373.94|4373.94|4373.48|4373.48|0
1639735280000|2021-12-17 10:01:20|4374.1|4374.1|4374.72|4374.72|4374.72|4374.72|4374.1|4374.1|0
1639735290000|2021-12-17 10:01:30|4374.81|4374.81|4375.02|4375.02|4375.02|4375.02|4374.81|4374.81|0
1639735300000|2021-12-17 10:01:40|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|0
1639735310000|2021-12-17 10:01:50|4375.62|4375.62|4375.62|4375.62|4375.62|4375.62|4375.62|4375.62|0
1639735320000|2021-12-17 10:02:00|4375.3|4375.3|4375.17|4375.17|4375.3|4375.3|4375.15|4375.15|0
1639735360000|2021-12-17 10:02:40|4375.08|4375.08|4375.17|4375.17|4375.17|4375.17|4375.08|4375.08|0
1639735370000|2021-12-17 10:02:50|4374.55|4374.55|4374.09|4374.09|4374.55|4374.55|4374.09|4374.09|0
1639735380000|2021-12-17 10:03:00|4373.78|4373.78|4373.47|4373.47|4373.78|4373.78|4373.47|4373.47|0
1639735390000|2021-12-17 10:03:10|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|0
1639735400000|2021-12-17 10:03:20|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|0
1639735410000|2021-12-17 10:03:30|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|0
1639735430000|2021-12-17 10:03:50|4373.32|4373.32|4373.01|4373.01|4373.32|4373.32|4373.01|4373.01|0
1639735440000|2021-12-17 10:04:00|4372.95|4372.95|4372.84|4372.84|4373|4373|4372.69|4372.69|0
1639735460000|2021-12-17 10:04:20|4372.89|4372.89|4372.98|4372.98|4372.98|4372.98|4372.89|4372.89|0
1639735470000|2021-12-17 10:04:30|4372.67|4372.67|4372.67|4372.67|4372.67|4372.67|4372.67|4372.67|0
1639735480000|2021-12-17 10:04:40|4372.97|4372.97|4373.24|4373.24|4373.29|4373.29|4372.97|4372.97|0
1639735490000|2021-12-17 10:04:50|4373.26|4373.26|4372.45|4372.45|4373.26|4373.26|4372.45|4372.45|0
1639735500000|2021-12-17 10:05:00|4372.92|4372.92|4372.87|4372.87|4373.06|4373.06|4372.87|4372.87|0
1639735520000|2021-12-17 10:05:20|4373.19|4373.19|4373.19|4373.19|4373.19|4373.19|4373.19|4373.19|0
1639735550000|2021-12-17 10:05:50|4373.28|4373.28|4373.22|4373.22|4373.28|4373.28|4372.97|4372.97|0
1639735560000|2021-12-17 10:06:00|4373.07|4373.07|4373.07|4373.07|4373.07|4373.07|4373.07|4373.07|0
1639735570000|2021-12-17 10:06:10|4372.91|4372.91|4372.96|4372.96|4372.96|4372.96|4372.91|4372.91|0
1639735590000|2021-12-17 10:06:30|4372.9|4372.9|4372.9|4372.9|4372.9|4372.9|4372.9|4372.9|0
1639735600000|2021-12-17 10:06:40|4373.21|4373.21|4373.09|4373.09|4373.21|4373.21|4373.09|4373.09|0
1639735610000|2021-12-17 10:06:50|4372.78|4372.78|4373.18|4373.18|4373.18|4373.18|4372.78|4372.78|0
1639735640000|2021-12-17 10:07:20|4372.87|4372.87|4373.34|4373.34|4373.34|4373.34|4372.87|4372.87|0
1639735650000|2021-12-17 10:07:30|4373.96|4373.96|4374.34|4374.34|4374.34|4374.34|4373.96|4373.96|0
1639735660000|2021-12-17 10:07:40|4374.43|4374.43|4375.06|4375.06|4375.68|4375.68|4374.43|4374.43|0
1639735670000|2021-12-17 10:07:50|4374.75|4374.75|4375.06|4375.06|4375.06|4375.06|4374.75|4374.75|0
1639735680000|2021-12-17 10:08:00|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|0
1639735690000|2021-12-17 10:08:10|4374.86|4374.86|4374.43|4374.43|4374.86|4374.86|4374.25|4374.25|0
1639735700000|2021-12-17 10:08:20|4374.74|4374.74|4374.84|4374.84|4374.84|4374.84|4374.74|4374.74|0
1639735710000|2021-12-17 10:08:30|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|0
1639735720000|2021-12-17 10:08:40|4375.3|4375.3|4374.83|4374.83|4375.3|4375.3|4374.52|4374.52|0
1639735740000|2021-12-17 10:09:00|4374.98|4374.98|4374.98|4374.98|4374.98|4374.98|4374.98|4374.98|0
1639735750000|2021-12-17 10:09:10|4374.67|4374.67|4374.33|4374.33|4374.67|4374.67|4374.33|4374.33|0
1639735760000|2021-12-17 10:09:20|4374.17|4374.17|4374.17|4374.17|4374.17|4374.17|4374.17|4374.17|0
1639735770000|2021-12-17 10:09:30|4374.1|4374.1|4374.1|4374.1|4374.1|4374.1|4374.1|4374.1|0
1639735780000|2021-12-17 10:09:40|4373.48|4373.48|4373.34|4373.34|4373.48|4373.48|4373.34|4373.34|0
1639735790000|2021-12-17 10:09:50|4373.65|4373.65|4373.81|4373.81|4373.81|4373.81|4373.65|4373.65|0
1639736100000|2021-12-17 10:15:00|4373.93|4373.93|4373.42|4373.42|4373.93|4373.93|4373.42|4373.42|0
1639736110000|2021-12-17 10:15:10|4373.19|4373.19|4371.69|4371.69|4373.19|4373.19|4371.39|4371.39|0
1639736120000|2021-12-17 10:15:20|4371.54|4371.54|4367.33|4367.33|4371.54|4371.54|4367.33|4367.33|0
1639736130000|2021-12-17 10:15:30|4367.28|4367.28|4366.7|4366.7|4367.28|4367.28|4366.44|4366.44|0
1639736140000|2021-12-17 10:15:40|4366.51|4366.51|4366.11|4366.11|4366.51|4366.51|4366.11|4366.11|0
1639736150000|2021-12-17 10:15:50|4365.93|4365.93|4364.93|4364.93|4365.93|4365.93|4364.93|4364.93|0
1639736160000|2021-12-17 10:16:00|4364.88|4364.88|4364.32|4364.32|4365.04|4365.04|4364.23|4364.23|0
1639736170000|2021-12-17 10:16:10|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|0
1639736180000|2021-12-17 10:16:20|4364.81|4364.81|4364.71|4364.71|4364.81|4364.81|4364.65|4364.65|0
1639736190000|2021-12-17 10:16:30|4365.02|4365.02|4365.34|4365.34|4365.34|4365.34|4365.02|4365.02|0
1639736210000|2021-12-17 10:16:50|4365.49|4365.49|4365.71|4365.71|4365.71|4365.71|4365.19|4365.19|0
1639736220000|2021-12-17 10:17:00|4365.83|4365.83|4365.95|4365.95|4365.95|4365.95|4365.83|4365.83|0
1639736240000|2021-12-17 10:17:20|4366.27|4366.27|4366.77|4366.77|4366.77|4366.77|4365.95|4365.95|0
1639736260000|2021-12-17 10:17:40|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|0
1639736270000|2021-12-17 10:17:50|4367.23|4367.23|4367.23|4367.23|4367.23|4367.23|4367.23|4367.23|0
1639736280000|2021-12-17 10:18:00|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|4367.5|4367.5|0
1639736290000|2021-12-17 10:18:10|4367.23|4367.23|4367.32|4367.32|4367.73|4367.73|4367.23|4367.23|0
1639736300000|2021-12-17 10:18:20|4367.38|4367.38|4366.77|4366.77|4367.38|4367.38|4366.77|4366.77|0
1639736330000|2021-12-17 10:18:50|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|0
1639736340000|2021-12-17 10:19:00|4366.73|4366.73|4366.11|4366.11|4366.73|4366.73|4366.11|4366.11|0
1639736350000|2021-12-17 10:19:10|4365.96|4365.96|4365.44|4365.44|4365.96|4365.96|4365.35|4365.35|0
1639736360000|2021-12-17 10:19:20|4365.63|4365.63|4365.44|4365.44|4365.63|4365.63|4365.44|4365.44|0
1639736370000|2021-12-17 10:19:30|4365.54|4365.54|4365.59|4365.59|4365.59|4365.59|4365.54|4365.54|0
1639736380000|2021-12-17 10:19:40|4365.9|4365.9|4365.9|4365.9|4365.9|4365.9|4365.9|4365.9|0
1639736390000|2021-12-17 10:19:50|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|0
1639736400000|2021-12-17 10:20:00|4365.44|4365.44|4366.38|4366.38|4366.38|4366.38|4365.44|4365.44|0
1639736410000|2021-12-17 10:20:10|4366.53|4366.53|4366.38|4366.38|4366.53|4366.53|4366.38|4366.38|0
1639736420000|2021-12-17 10:20:20|4366.51|4366.51|4366.57|4366.57|4366.57|4366.57|4366.42|4366.42|0
1639736450000|2021-12-17 10:20:50|4366.73|4366.73|4366.88|4366.88|4366.88|4366.88|4366.73|4366.73|0
1639736480000|2021-12-17 10:21:20|4367.19|4367.19|4367.14|4367.14|4367.19|4367.19|4367.09|4367.09|0
1639736490000|2021-12-17 10:21:30|4367.23|4367.23|4367.27|4367.27|4367.27|4367.27|4367.23|4367.23|0
1639736500000|2021-12-17 10:21:40|4367.42|4367.42|4367.51|4367.51|4367.7|4367.7|4367.42|4367.42|0
1639736510000|2021-12-17 10:21:50|4367.61|4367.61|4368.54|4368.54|4368.54|4368.54|4367.61|4367.61|0
1639736520000|2021-12-17 10:22:00|4368.58|4368.58|4367.94|4367.94|4368.99|4368.99|4367.94|4367.94|0
1639736530000|2021-12-17 10:22:10|4368.09|4368.09|4368.09|4368.09|4368.24|4368.24|4368.09|4368.09|0
1639736550000|2021-12-17 10:22:30|4368.1|4368.1|4368.12|4368.12|4368.12|4368.12|4368.02|4368.02|0
1639736560000|2021-12-17 10:22:40|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|0
1639736570000|2021-12-17 10:22:50|4368.33|4368.33|4368.38|4368.38|4368.38|4368.38|4368.33|4368.33|0
1639736590000|2021-12-17 10:23:10|4368.47|4368.47|4368.65|4368.65|4368.78|4368.78|4368.47|4368.47|0
1639736600000|2021-12-17 10:23:20|4368.71|4368.71|4369.64|4369.64|4369.64|4369.64|4368.71|4368.71|0
1639736620000|2021-12-17 10:23:40|4369.55|4369.55|4368.92|4368.92|4369.55|4369.55|4368.61|4368.61|0
1639736630000|2021-12-17 10:23:50|4368.77|4368.77|4369.05|4369.05|4369.05|4369.05|4368.65|4368.65|0
1639736640000|2021-12-17 10:24:00|4369.23|4369.23|4370.16|4370.16|4370.16|4370.16|4369.23|4369.23|0
1639736650000|2021-12-17 10:24:10|4370.06|4370.06|4371.31|4371.31|4371.31|4371.31|4370.06|4370.06|0
1639736680000|2021-12-17 10:24:40|4371.15|4371.15|4370.99|4370.99|4371.15|4371.15|4370.81|4370.81|0
1639736700000|2021-12-17 10:25:00|4371.11|4371.11|4371.05|4371.05|4371.11|4371.11|4371.05|4371.05|0
1639736710000|2021-12-17 10:25:10|4371.21|4371.21|4371|4371|4371.21|4371.21|4371|4371|0
1639736720000|2021-12-17 10:25:20|4371.15|4371.15|4371.3|4371.3|4371.3|4371.3|4371.15|4371.15|0
1639736740000|2021-12-17 10:25:40|4371.46|4371.46|4372.24|4372.24|4372.24|4372.24|4371.46|4371.46|0
1639736750000|2021-12-17 10:25:50|4372.36|4372.36|4372.06|4372.06|4372.42|4372.42|4372.06|4372.06|0
1639736760000|2021-12-17 10:26:00|4371.76|4371.76|4372.07|4372.07|4372.07|4372.07|4371.44|4371.44|0
1639736770000|2021-12-17 10:26:10|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|0
1639736780000|2021-12-17 10:26:20|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|0
1639736800000|2021-12-17 10:26:40|4371.67|4371.67|4370.23|4370.23|4371.67|4371.67|4370.23|4370.23|0
1639736810000|2021-12-17 10:26:50|4370.14|4370.14|4370.18|4370.18|4370.64|4370.64|4370.14|4370.14|0
1639736840000|2021-12-17 10:27:20|4370.33|4370.33|4370.33|4370.33|4370.33|4370.33|4370.33|4370.33|0
1639736850000|2021-12-17 10:27:30|4370.48|4370.48|4370.33|4370.33|4370.48|4370.48|4370.33|4370.33|0
1639736860000|2021-12-17 10:27:40|4370.48|4370.48|4370.53|4370.53|4370.53|4370.53|4370.48|4370.48|0
1639736870000|2021-12-17 10:27:50|4370.77|4370.77|4370.77|4370.77|4370.77|4370.77|4370.77|4370.77|0
1639736880000|2021-12-17 10:28:00|4370.82|4370.82|4370.64|4370.64|4370.82|4370.82|4370.64|4370.64|0
1639736900000|2021-12-17 10:28:20|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|0
1639736910000|2021-12-17 10:28:30|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|0
1639736920000|2021-12-17 10:28:40|4371.1|4371.1|4371.07|4371.07|4371.19|4371.19|4371.07|4371.07|0
1639736940000|2021-12-17 10:29:00|4371.02|4371.02|4370.7|4370.7|4371.02|4371.02|4370.7|4370.7|0
1639736950000|2021-12-17 10:29:10|4370.38|4370.38|4370.29|4370.29|4370.38|4370.38|4370.29|4370.29|0
1639736960000|2021-12-17 10:29:20|4370.2|4370.2|4370.2|4370.2|4370.2|4370.2|4370.2|4370.2|0
1639736980000|2021-12-17 10:29:40|4370.11|4370.11|4370.41|4370.41|4370.41|4370.41|4370.11|4370.11|0
1639737000000|2021-12-17 10:30:00|4370.73|4370.73|4370.98|4370.98|4371.13|4371.13|4370.73|4370.73|0
1639737020000|2021-12-17 10:30:20|4370.66|4370.66|4370.02|4370.02|4370.66|4370.66|4370.02|4370.02|0
1639737030000|2021-12-17 10:30:30|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|0
1639737040000|2021-12-17 10:30:40|4369.67|4369.67|4369.67|4369.67|4369.67|4369.67|4369.67|4369.67|0
1639737050000|2021-12-17 10:30:50|4369.71|4369.71|4368.62|4368.62|4369.71|4369.71|4368.31|4368.31|0
1639737060000|2021-12-17 10:31:00|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|0
1639737070000|2021-12-17 10:31:10|4368.74|4368.74|4369.69|4369.69|4369.69|4369.69|4368.74|4368.74|0
1639737080000|2021-12-17 10:31:20|4369.06|4369.06|4370.15|4370.15|4370.15|4370.15|4369.06|4369.06|0
1639737090000|2021-12-17 10:31:30|4370.05|4370.05|4370.01|4370.01|4370.05|4370.05|4370.01|4370.01|0
1639737110000|2021-12-17 10:31:50|4369.7|4369.7|4370.19|4370.19|4370.19|4370.19|4369.7|4369.7|0
1639737120000|2021-12-17 10:32:00|4370.28|4370.28|4370.4|4370.4|4370.65|4370.65|4370.28|4370.28|0
1639737140000|2021-12-17 10:32:20|4370.46|4370.46|4370.52|4370.52|4370.52|4370.52|4370.46|4370.46|0
1639737170000|2021-12-17 10:32:50|4370.7|4370.7|4370.74|4370.74|4370.74|4370.74|4370.7|4370.7|0
1639737180000|2021-12-17 10:33:00|4370.12|4370.12|4369.91|4369.91|4370.12|4370.12|4369.91|4369.91|0
1639737190000|2021-12-17 10:33:10|4370.06|4370.06|4369.6|4369.6|4370.06|4370.06|4369.6|4369.6|0
1639737210000|2021-12-17 10:33:30|4369.28|4369.28|4369.42|4369.42|4369.42|4369.42|4369.19|4369.19|0
1639737230000|2021-12-17 10:33:50|4369.73|4369.73|4369.99|4369.99|4370.05|4370.05|4369.73|4369.73|0
1639737240000|2021-12-17 10:34:00|4370.3|4370.3|4370.3|4370.3|4370.3|4370.3|4370.3|4370.3|0
1639737260000|2021-12-17 10:34:20|4370.39|4370.39|4370.39|4370.39|4370.39|4370.39|4370.39|4370.39|0
1639737270000|2021-12-17 10:34:30|4370.14|4370.14|4370.6|4370.6|4370.6|4370.6|4370.14|4370.14|0
1639737280000|2021-12-17 10:34:40|4370.69|4370.69|4370.81|4370.81|4370.81|4370.81|4370.69|4370.69|0
1639737290000|2021-12-17 10:34:50|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|0
1639737300000|2021-12-17 10:35:00|4371.36|4371.36|4371.18|4371.18|4371.36|4371.36|4371.18|4371.18|0
1639737340000|2021-12-17 10:35:40|4371.49|4371.49|4371.53|4371.53|4371.53|4371.53|4371.18|4371.18|0
1639737360000|2021-12-17 10:36:00|4371.62|4371.62|4371.62|4371.62|4371.62|4371.62|4371.62|4371.62|0
1639737370000|2021-12-17 10:36:10|4371.93|4371.93|4371.31|4371.31|4371.93|4371.93|4371.31|4371.31|0
1639737390000|2021-12-17 10:36:30|4371|4371|4370.05|4370.05|4371|4371|4370.05|4370.05|0
1639737400000|2021-12-17 10:36:40|4369.12|4369.12|4369.1|4369.1|4369.24|4369.24|4369.1|4369.1|0
1639737410000|2021-12-17 10:36:50|4369.11|4369.11|4369.11|4369.11|4369.11|4369.11|4369.11|4369.11|0
1639737420000|2021-12-17 10:37:00|4369.59|4369.59|4369.77|4369.77|4369.77|4369.77|4369.59|4369.59|0
1639737430000|2021-12-17 10:37:10|4370.08|4370.08|4370.17|4370.17|4370.17|4370.17|4370.08|4370.08|0
1639737440000|2021-12-17 10:37:20|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|0
1639737450000|2021-12-17 10:37:30|4370.42|4370.42|4370.42|4370.42|4370.42|4370.42|4370.42|4370.42|0
1639737470000|2021-12-17 10:37:50|4370.58|4370.58|4371.33|4371.33|4371.33|4371.33|4370.42|4370.42|0
1639737480000|2021-12-17 10:38:00|4371.48|4371.48|4371.48|4371.48|4371.48|4371.48|4371.48|4371.48|0
1639737500000|2021-12-17 10:38:20|4371.55|4371.55|4370.46|4370.46|4371.71|4371.71|4370.46|4370.46|0
1639737520000|2021-12-17 10:38:40|4370.54|4370.54|4370.54|4370.54|4370.54|4370.54|4370.54|4370.54|0
1639737540000|2021-12-17 10:39:00|4371.17|4371.17|4371.63|4371.63|4371.63|4371.63|4371.17|4371.17|0
1639737570000|2021-12-17 10:39:30|4371.68|4371.68|4371.68|4371.68|4371.68|4371.68|4371.68|4371.68|0
1639737580000|2021-12-17 10:39:40|4372.46|4372.46|4372.46|4372.46|4372.46|4372.46|4372.46|4372.46|0
1639737590000|2021-12-17 10:39:50|4372.61|4372.61|4373.01|4373.01|4373.01|4373.01|4372.61|4372.61|0
1639737600000|2021-12-17 10:40:00|4373.11|4373.11|4373.49|4373.49|4373.49|4373.49|4373.11|4373.11|0
1639737620000|2021-12-17 10:40:20|4373.4|4373.4|4373.64|4373.64|4373.64|4373.64|4373.4|4373.4|0
1639737630000|2021-12-17 10:40:30|4372.71|4372.71|4373.02|4373.02|4373.02|4373.02|4372.71|4372.71|0
1639737640000|2021-12-17 10:40:40|4372.96|4372.96|4372.81|4372.81|4372.96|4372.96|4372.81|4372.81|0
1639737650000|2021-12-17 10:40:50|4373.12|4373.12|4373.12|4373.12|4373.12|4373.12|4373.12|4373.12|0
1639737660000|2021-12-17 10:41:00|4373.08|4373.08|4373.02|4373.02|4373.08|4373.08|4373.02|4373.02|0
1639737680000|2021-12-17 10:41:20|4373.06|4373.06|4372.91|4372.91|4373.06|4373.06|4372.91|4372.91|0
1639737690000|2021-12-17 10:41:30|4372.82|4372.82|4372.72|4372.72|4372.82|4372.82|4372.72|4372.72|0
1639737710000|2021-12-17 10:41:50|4372.64|4372.64|4372.64|4372.64|4372.64|4372.64|4372.64|4372.64|0
1639737720000|2021-12-17 10:42:00|4372.57|4372.57|4372.49|4372.49|4372.57|4372.57|4372.49|4372.49|0
1639737730000|2021-12-17 10:42:10|4372.36|4372.36|4371.74|4371.74|4372.36|4372.36|4371.74|4371.74|0
1639737740000|2021-12-17 10:42:20|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|0
1639737750000|2021-12-17 10:42:30|4371.64|4371.64|4371.34|4371.34|4371.64|4371.64|4371.34|4371.34|0
1639737760000|2021-12-17 10:42:40|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|0
1639737790000|2021-12-17 10:43:10|4370.62|4370.62|4370.15|4370.15|4370.62|4370.62|4370.15|4370.15|0
1639737800000|2021-12-17 10:43:20|4370.47|4370.47|4370.31|4370.31|4370.47|4370.47|4370.31|4370.31|0
1639737810000|2021-12-17 10:43:30|4370.41|4370.41|4370.41|4370.41|4370.41|4370.41|4370.41|4370.41|0
1639737840000|2021-12-17 10:44:00|4370.56|4370.56|4370.68|4370.68|4370.68|4370.68|4370.56|4370.56|0
1639737850000|2021-12-17 10:44:10|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|0
1639737860000|2021-12-17 10:44:20|4371.01|4371.01|4371.17|4371.17|4371.17|4371.17|4371.01|4371.01|0
1639737870000|2021-12-17 10:44:30|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|0
1639737880000|2021-12-17 10:44:40|4370.67|4370.67|4370.67|4370.67|4370.67|4370.67|4370.67|4370.67|0
1639737890000|2021-12-17 10:44:50|4370.51|4370.51|4370.36|4370.36|4370.51|4370.51|4370.36|4370.36|0
1639737900000|2021-12-17 10:45:00|4370.21|4370.21|4370.51|4370.51|4370.51|4370.51|4370.05|4370.05|0
1639737910000|2021-12-17 10:45:10|4370.98|4370.98|4371.45|4371.45|4371.45|4371.45|4370.98|4370.98|0
1639737920000|2021-12-17 10:45:20|4371.6|4371.6|4371.29|4371.29|4371.6|4371.6|4371.29|4371.29|0
1639737930000|2021-12-17 10:45:30|4370.66|4370.66|4370.66|4370.66|4370.66|4370.66|4370.66|4370.66|0
1639737940000|2021-12-17 10:45:40|4370.48|4370.48|4370.66|4370.66|4370.66|4370.66|4370.48|4370.48|0
1639737950000|2021-12-17 10:45:50|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|0
1639737960000|2021-12-17 10:46:00|4369.95|4369.95|4370.06|4370.06|4370.09|4370.09|4369.91|4369.91|0
1639737970000|2021-12-17 10:46:10|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|0
1639737980000|2021-12-17 10:46:20|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|0
1639737990000|2021-12-17 10:46:30|4370.84|4370.84|4371.15|4371.15|4371.15|4371.15|4370.84|4370.84|0
1639738010000|2021-12-17 10:46:50|4371.06|4371.06|4371.06|4371.06|4371.06|4371.06|4371.06|4371.06|0
1639738020000|2021-12-17 10:47:00|4371.36|4371.36|4371.36|4371.36|4371.36|4371.36|4371.36|4371.36|0
1639738030000|2021-12-17 10:47:10|4371.24|4371.24|4371.24|4371.24|4371.24|4371.24|4371.24|4371.24|0
1639738040000|2021-12-17 10:47:20|4371.07|4371.07|4370.86|4370.86|4371.07|4371.07|4370.86|4370.86|0
1639738070000|2021-12-17 10:47:50|4370.9|4370.9|4371.08|4371.08|4371.08|4371.08|4370.9|4370.9|0
1639738080000|2021-12-17 10:48:00|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|0
1639738090000|2021-12-17 10:48:10|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|0
1639738100000|2021-12-17 10:48:20|4371.39|4371.39|4371.21|4371.21|4371.39|4371.39|4371.21|4371.21|0
1639738110000|2021-12-17 10:48:30|4371.51|4371.51|4371.61|4371.61|4371.61|4371.61|4371.51|4371.51|0
1639738120000|2021-12-17 10:48:40|4371.57|4371.57|4371.41|4371.41|4371.57|4371.57|4371.41|4371.41|0
1639738130000|2021-12-17 10:48:50|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|0
1639738170000|2021-12-17 10:49:30|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|0
1639738180000|2021-12-17 10:49:40|4371.12|4371.12|4371.36|4371.36|4371.36|4371.36|4371.12|4371.12|0
1639738190000|2021-12-17 10:49:50|4371.12|4371.12|4372.29|4372.29|4372.52|4372.52|4371.12|4371.12|0
1639738200000|2021-12-17 10:50:00|4370.93|4370.93|4374|4374|4374|4374|4370.93|4370.93|0
1639738210000|2021-12-17 10:50:10|4373.54|4373.54|4375.65|4375.65|4375.65|4375.65|4373.54|4373.54|0
1639738220000|2021-12-17 10:50:20|4375.34|4375.34|4375.26|4375.26|4376.17|4376.17|4375.26|4375.26|0
1639738230000|2021-12-17 10:50:30|4376.88|4376.88|4376.78|4376.78|4376.88|4376.88|4376.69|4376.69|0
1639738240000|2021-12-17 10:50:40|4376.63|4376.63|4377.89|4377.89|4377.89|4377.89|4376.34|4376.34|0
1639738250000|2021-12-17 10:50:50|4377.26|4377.26|4377.38|4377.38|4378.01|4378.01|4376.8|4376.8|0
1639738260000|2021-12-17 10:51:00|4378.26|4378.26|4378.81|4378.81|4378.81|4378.81|4377.95|4377.95|0
1639738270000|2021-12-17 10:51:10|4378.98|4378.98|4378.89|4378.89|4380.07|4380.07|4378.21|4378.21|0
1639738280000|2021-12-17 10:51:20|4378.58|4378.58|4379.06|4379.06|4379.07|4379.07|4377.94|4377.94|0
1639738290000|2021-12-17 10:51:30|4378.86|4378.86|4378.47|4378.47|4378.95|4378.95|4378.47|4378.47|0
1639738300000|2021-12-17 10:51:40|4377.85|4377.85|4377.45|4377.45|4377.95|4377.95|4376.94|4376.94|0
1639738310000|2021-12-17 10:51:50|4377.59|4377.59|4377.37|4377.37|4378.82|4378.82|4377.37|4377.37|0
1639738320000|2021-12-17 10:52:00|4378.69|4378.69|4378.34|4378.34|4378.69|4378.69|4378.34|4378.34|0
1639738330000|2021-12-17 10:52:10|4378.51|4378.51|4378.38|4378.38|4378.63|4378.63|4377.76|4377.76|0
1639738340000|2021-12-17 10:52:20|4378.22|4378.22|4379.31|4379.31|4379.67|4379.67|4378.22|4378.22|0
1639738350000|2021-12-17 10:52:30|4379.24|4379.24|4378.01|4378.01|4379.43|4379.43|4378.01|4378.01|0
1639738360000|2021-12-17 10:52:40|4378.07|4378.07|4377.9|4377.9|4378.21|4378.21|4377.31|4377.31|0
1639738370000|2021-12-17 10:52:50|4377.82|4377.82|4378.12|4378.12|4378.12|4378.12|4377.63|4377.63|0
1639738380000|2021-12-17 10:53:00|4377.99|4377.99|4377.66|4377.66|4377.99|4377.99|4377.58|4377.58|0
1639738390000|2021-12-17 10:53:10|4377.57|4377.57|4378.59|4378.59|4379.06|4379.06|4377.57|4377.57|0
1639738400000|2021-12-17 10:53:20|4378.27|4378.27|4377.84|4377.84|4378.64|4378.64|4377.84|4377.84|0
1639738410000|2021-12-17 10:53:30|4378.29|4378.29|4378.5|4378.5|4378.76|4378.76|4378.29|4378.29|0
1639738420000|2021-12-17 10:53:40|4378.48|4378.48|4379.06|4379.06|4379.06|4379.06|4378.48|4378.48|0
1639738430000|2021-12-17 10:53:50|4379.02|4379.02|4378.14|4378.14|4379.02|4379.02|4378.14|4378.14|0
1639738440000|2021-12-17 10:54:00|4379.14|4379.14|4379.1|4379.1|4379.14|4379.14|4378.7|4378.7|0
1639738450000|2021-12-17 10:54:10|4379.26|4379.26|4379.26|4379.26|4379.36|4379.36|4378.51|4378.51|0
1639738460000|2021-12-17 10:54:20|4379.22|4379.22|4380.57|4380.57|4380.57|4380.57|4379.22|4379.22|0
1639738470000|2021-12-17 10:54:30|4380.16|4380.16|4380.63|4380.63|4380.63|4380.63|4380.16|4380.16|0
1639738480000|2021-12-17 10:54:40|4380.68|4380.68|4380.53|4380.53|4380.68|4380.68|4380.5|4380.5|0
1639738490000|2021-12-17 10:54:50|4380.9|4380.9|4380.95|4380.95|4382.25|4382.25|4380.9|4380.9|0
1639738500000|2021-12-17 10:55:00|4382.25|4382.25|4381.44|4381.44|4382.25|4382.25|4381.44|4381.44|0
1639738510000|2021-12-17 10:55:10|4381.51|4381.51|4381.76|4381.76|4382.07|4382.07|4381.51|4381.51|0
1639738520000|2021-12-17 10:55:20|4382.07|4382.07|4381.9|4381.9|4383.06|4383.06|4381.9|4381.9|0
1639738530000|2021-12-17 10:55:30|4383.18|4383.18|4383.13|4383.13|4383.29|4383.29|4382.66|4382.66|0
1639738540000|2021-12-17 10:55:40|4383.08|4383.08|4382.87|4382.87|4383.28|4383.28|4382.57|4382.57|0
1639738550000|2021-12-17 10:55:50|4382.83|4382.83|4383.22|4383.22|4383.22|4383.22|4382.83|4382.83|0
1639738560000|2021-12-17 10:56:00|4383.25|4383.25|4382.63|4382.63|4383.25|4383.25|4382.16|4382.16|0
1639738570000|2021-12-17 10:56:10|4382.54|4382.54|4382.12|4382.12|4382.76|4382.76|4382.12|4382.12|0
1639738580000|2021-12-17 10:56:20|4381.66|4381.66|4381.02|4381.02|4381.98|4381.98|4381.02|4381.02|0
1639738590000|2021-12-17 10:56:30|4381.83|4381.83|4381.69|4381.69|4381.98|4381.98|4381.69|4381.69|0
1639738600000|2021-12-17 10:56:40|4381.51|4381.51|4382.12|4382.12|4382.12|4382.12|4381.47|4381.47|0
1639738610000|2021-12-17 10:56:50|4381.81|4381.81|4381.07|4381.07|4381.81|4381.81|4380.46|4380.46|0
1639738620000|2021-12-17 10:57:00|4380.93|4380.93|4381.14|4381.14|4381.16|4381.16|4380.33|4380.33|0
1639738630000|2021-12-17 10:57:10|4381.05|4381.05|4381.44|4381.44|4381.6|4381.6|4380.76|4380.76|0
1639738640000|2021-12-17 10:57:20|4381.35|4381.35|4380.88|4380.88|4381.73|4381.73|4380.88|4380.88|0
1639738650000|2021-12-17 10:57:30|4381.02|4381.02|4380.64|4380.64|4381.33|4381.33|4380.64|4380.64|0
1639738660000|2021-12-17 10:57:40|4380.73|4380.73|4380.91|4380.91|4381.13|4381.13|4380.45|4380.45|0
1639738670000|2021-12-17 10:57:50|4381.22|4381.22|4381.47|4381.47|4381.47|4381.47|4381.16|4381.16|0
1639738680000|2021-12-17 10:58:00|4381.31|4381.31|4381.91|4381.91|4381.91|4381.91|4381.31|4381.31|0
1639738690000|2021-12-17 10:58:10|4381.76|4381.76|4382.46|4382.46|4382.66|4382.66|4381.54|4381.54|0
1639738700000|2021-12-17 10:58:20|4382.55|4382.55|4381.74|4381.74|4382.63|4382.63|4381.44|4381.44|0
1639738710000|2021-12-17 10:58:30|4381.2|4381.2|4381.45|4381.45|4381.45|4381.45|4381.2|4381.2|0
1639738720000|2021-12-17 10:58:40|4381.4|4381.4|4381.66|4381.66|4381.84|4381.84|4381.24|4381.24|0
1639738730000|2021-12-17 10:58:50|4381.62|4381.62|4380.61|4380.61|4381.62|4381.62|4380.61|4380.61|0
1639738740000|2021-12-17 10:59:00|4381.13|4381.13|4380.23|4380.23|4381.13|4381.13|4379.92|4379.92|0
1639738750000|2021-12-17 10:59:10|4380.38|4380.38|4380.6|4380.6|4380.94|4380.94|4379.74|4379.74|0
1639738760000|2021-12-17 10:59:20|4380.92|4380.92|4380.97|4380.97|4381.04|4381.04|4380.65|4380.65|0
1639738770000|2021-12-17 10:59:30|4380.6|4380.6|4381.43|4381.43|4381.43|4381.43|4380.6|4380.6|0
1639738780000|2021-12-17 10:59:40|4381.11|4381.11|4380.91|4380.91|4381.68|4381.68|4380.91|4380.91|0
1639738790000|2021-12-17 10:59:50|4380.82|4380.82|4380.27|4380.27|4381.51|4381.51|4380.27|4380.27|0
1639738800000|2021-12-17 11:00:00|4381.48|4381.48|4381.04|4381.04|4381.48|4381.48|4380.39|4380.39|0
1639738810000|2021-12-17 11:00:10|4380.95|4380.95|4380.82|4380.82|4380.95|4380.95|4380.82|4380.82|0
1639738820000|2021-12-17 11:00:20|4381.14|4381.14|4380.19|4380.19|4381.14|4381.14|4380.1|4380.1|0
1639738830000|2021-12-17 11:00:30|4380.14|4380.14|4379.68|4379.68|4380.14|4380.14|4379.68|4379.68|0
1639738840000|2021-12-17 11:00:40|4379.86|4379.86|4379.17|4379.17|4379.86|4379.86|4379.08|4379.08|0
1639738860000|2021-12-17 11:01:00|4379.49|4379.49|4378.82|4378.82|4379.49|4379.49|4378.82|4378.82|0
1639738870000|2021-12-17 11:01:10|4378.74|4378.74|4378.8|4378.8|4378.8|4378.8|4378.65|4378.65|0
1639738880000|2021-12-17 11:01:20|4378.95|4378.95|4377.7|4377.7|4378.95|4378.95|4377.7|4377.7|0
1639738890000|2021-12-17 11:01:30|4377.39|4377.39|4377.08|4377.08|4377.39|4377.39|4377.08|4377.08|0
1639738910000|2021-12-17 11:01:50|4376.46|4376.46|4375.76|4375.76|4376.46|4376.46|4375.76|4375.76|0
1639738920000|2021-12-17 11:02:00|4376.07|4376.07|4376.07|4376.07|4376.17|4376.17|4376.07|4376.07|0
1639738930000|2021-12-17 11:02:10|4376.16|4376.16|4376.26|4376.26|4376.26|4376.26|4376.16|4376.16|0
1639738940000|2021-12-17 11:02:20|4375.94|4375.94|4375.58|4375.58|4375.94|4375.94|4375.18|4375.18|0
1639738950000|2021-12-17 11:02:30|4375.49|4375.49|4375.58|4375.58|4375.67|4375.67|4375.49|4375.49|0
1639738960000|2021-12-17 11:02:40|4375.49|4375.49|4375.4|4375.4|4375.49|4375.49|4375.4|4375.4|0
1639738970000|2021-12-17 11:02:50|4375.09|4375.09|4374.47|4374.47|4375.09|4375.09|4374.47|4374.47|0
1639738980000|2021-12-17 11:03:00|4374.42|4374.42|4374.2|4374.2|4374.42|4374.42|4373.93|4373.93|0
1639739010000|2021-12-17 11:03:30|4373.74|4373.74|4373.77|4373.77|4373.77|4373.77|4373|4373|0
1639739020000|2021-12-17 11:03:40|4373.46|4373.46|4373.06|4373.06|4373.46|4373.46|4373.06|4373.06|0
1639739030000|2021-12-17 11:03:50|4373.1|4373.1|4372.95|4372.95|4373.1|4373.1|4372.95|4372.95|0
1639739040000|2021-12-17 11:04:00|4373.04|4373.04|4373.76|4373.76|4373.76|4373.76|4373.04|4373.04|0
1639739050000|2021-12-17 11:04:10|4373.44|4373.44|4373.44|4373.44|4373.44|4373.44|4373.44|4373.44|0
1639739060000|2021-12-17 11:04:20|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|0
1639739070000|2021-12-17 11:04:30|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|0
1639739080000|2021-12-17 11:04:40|4373.55|4373.55|4373.45|4373.45|4373.55|4373.55|4373.45|4373.45|0
1639739090000|2021-12-17 11:04:50|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|0
1639739100000|2021-12-17 11:05:00|4373.92|4373.92|4374.69|4374.69|4374.69|4374.69|4373.92|4373.92|0
1639739110000|2021-12-17 11:05:10|4374.54|4374.54|4374.45|4374.45|4374.54|4374.54|4374.45|4374.45|0
1639739120000|2021-12-17 11:05:20|4374.6|4374.6|4374.72|4374.72|4374.72|4374.72|4374.6|4374.6|0
1639739130000|2021-12-17 11:05:30|4375|4375|4375|4375|4375|4375|4375|4375|0
1639739140000|2021-12-17 11:05:40|4375.09|4375.09|4375.49|4375.49|4375.55|4375.55|4375.09|4375.09|0
1639739160000|2021-12-17 11:06:00|4375.43|4375.43|4375.43|4375.43|4375.43|4375.43|4375.43|4375.43|0
1639739180000|2021-12-17 11:06:20|4375.41|4375.41|4374.78|4374.78|4375.41|4375.41|4374.78|4374.78|0
1639739200000|2021-12-17 11:06:40|4375.09|4375.09|4375.4|4375.4|4375.4|4375.4|4375.09|4375.09|0
1639739210000|2021-12-17 11:06:50|4375.49|4375.49|4375.4|4375.4|4375.49|4375.49|4375.4|4375.4|0
1639739240000|2021-12-17 11:07:20|4375.71|4375.71|4375.71|4375.71|4375.71|4375.71|4375.71|4375.71|0
1639739260000|2021-12-17 11:07:40|4375.62|4375.62|4374.94|4374.94|4375.62|4375.62|4374.94|4374.94|0
1639739270000|2021-12-17 11:07:50|4374.63|4374.63|4374.63|4374.63|4374.63|4374.63|4374.63|4374.63|0
1639739290000|2021-12-17 11:08:10|4374.51|4374.51|4374.66|4374.66|4374.66|4374.66|4374.51|4374.51|0
1639739300000|2021-12-17 11:08:20|4374.72|4374.72|4374.72|4374.72|4374.72|4374.72|4374.72|4374.72|0
1639739350000|2021-12-17 11:09:10|4374.41|4374.41|4374.41|4374.41|4374.41|4374.41|4374.41|4374.41|0
1639739360000|2021-12-17 11:09:20|4374.22|4374.22|4374.22|4374.22|4374.22|4374.22|4374.22|4374.22|0
1639739370000|2021-12-17 11:09:30|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|0
1639739380000|2021-12-17 11:09:40|4373.76|4373.76|4373.59|4373.59|4373.76|4373.76|4373.59|4373.59|0
1639739390000|2021-12-17 11:09:50|4373.55|4373.55|4373.23|4373.23|4373.55|4373.55|4373.23|4373.23|0
1639739400000|2021-12-17 11:10:00|4373.29|4373.29|4373.1|4373.1|4373.29|4373.29|4372.99|4372.99|0
1639739410000|2021-12-17 11:10:10|4373.2|4373.2|4374.12|4374.12|4374.12|4374.12|4373.2|4373.2|0
1639739420000|2021-12-17 11:10:20|4374.17|4374.17|4374.23|4374.23|4374.23|4374.23|4374.17|4374.17|0
1639739430000|2021-12-17 11:10:30|4374.41|4374.41|4374.41|4374.41|4374.41|4374.41|4374.41|4374.41|0
1639739440000|2021-12-17 11:10:40|4374.26|4374.26|4373.15|4373.15|4374.26|4374.26|4372.97|4372.97|0
1639739450000|2021-12-17 11:10:50|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|0
1639739460000|2021-12-17 11:11:00|4373.56|4373.56|4373.67|4373.67|4373.73|4373.73|4373.56|4373.56|0
1639739470000|2021-12-17 11:11:10|4374.61|4374.61|4374.61|4374.61|4374.61|4374.61|4374.61|4374.61|0
1639739480000|2021-12-17 11:11:20|4374.55|4374.55|4374.49|4374.49|4374.55|4374.55|4374.49|4374.49|0
1639739490000|2021-12-17 11:11:30|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|0
1639739500000|2021-12-17 11:11:40|4375.02|4375.02|4375.33|4375.33|4375.33|4375.33|4375.02|4375.02|0
1639739520000|2021-12-17 11:12:00|4375.37|4375.37|4375.37|4375.37|4375.37|4375.37|4375.37|4375.37|0
1639739540000|2021-12-17 11:12:20|4375.68|4375.68|4375.77|4375.77|4375.77|4375.77|4375.68|4375.68|0
1639739550000|2021-12-17 11:12:30|4376.08|4376.08|4375.93|4375.93|4376.08|4376.08|4375.93|4375.93|0
1639739560000|2021-12-17 11:12:40|4377.18|4377.18|4377.36|4377.36|4377.36|4377.36|4377.18|4377.18|0
1639739570000|2021-12-17 11:12:50|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|0
1639739590000|2021-12-17 11:13:10|4377.11|4377.11|4377.11|4377.11|4377.11|4377.11|4377.11|4377.11|0
1639739600000|2021-12-17 11:13:20|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|0
1639739640000|2021-12-17 11:14:00|4376.72|4376.72|4376.72|4376.72|4376.72|4376.72|4376.72|4376.72|0
1639739650000|2021-12-17 11:14:10|4375.15|4375.15|4375.06|4375.06|4375.15|4375.15|4375.06|4375.06|0
1639739660000|2021-12-17 11:14:20|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|0
1639739690000|2021-12-17 11:14:50|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|0
1639739700000|2021-12-17 11:15:00|4374.69|4374.69|4374.69|4374.69|4374.69|4374.69|4374.69|4374.69|0
1639739710000|2021-12-17 11:15:10|4374.73|4374.73|4374.69|4374.69|4374.73|4374.73|4374.69|4374.69|0
1639739720000|2021-12-17 11:15:20|4374.73|4374.73|4374.73|4374.73|4374.73|4374.73|4374.73|4374.73|0
1639739730000|2021-12-17 11:15:30|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|0
1639739750000|2021-12-17 11:15:50|4373.8|4373.8|4374.11|4374.11|4374.11|4374.11|4373.8|4373.8|0
1639739760000|2021-12-17 11:16:00|4374.02|4374.02|4374.32|4374.32|4374.32|4374.32|4374.02|4374.02|0
1639739800000|2021-12-17 11:16:40|4375.26|4375.26|4375.45|4375.45|4375.45|4375.45|4375.26|4375.26|0
1639739810000|2021-12-17 11:16:50|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|0
1639739820000|2021-12-17 11:17:00|4375.17|4375.17|4375.26|4375.26|4375.26|4375.26|4375.17|4375.17|0
1639739840000|2021-12-17 11:17:20|4375.28|4375.28|4375.28|4375.28|4375.28|4375.28|4375.16|4375.16|0
1639739860000|2021-12-17 11:17:40|4375.59|4375.59|4375.53|4375.53|4375.59|4375.59|4375.53|4375.53|0
1639739880000|2021-12-17 11:18:00|4375.44|4375.44|4375.53|4375.53|4375.53|4375.53|4375.44|4375.44|0
1639739910000|2021-12-17 11:18:30|4375.63|4375.63|4376.23|4376.23|4376.23|4376.23|4375.63|4375.63|0
1639739920000|2021-12-17 11:18:40|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|0
1639739930000|2021-12-17 11:18:50|4375.73|4375.73|4376|4376|4376|4376|4375.69|4375.69|0
1639739940000|2021-12-17 11:19:00|4375.9|4375.9|4376.06|4376.06|4376.06|4376.06|4375.9|4375.9|0
1639739950000|2021-12-17 11:19:10|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|0
1639739980000|2021-12-17 11:19:40|4376.27|4376.27|4376.12|4376.12|4376.27|4376.27|4376.12|4376.12|0
1639740000000|2021-12-17 11:20:00|4375.81|4375.81|4375.81|4375.81|4375.81|4375.81|4375.81|4375.81|0
1639740030000|2021-12-17 11:20:30|4375.99|4375.99|4375.99|4375.99|4375.99|4375.99|4375.99|4375.99|0
1639740060000|2021-12-17 11:21:00|4375.53|4375.53|4375.6|4375.6|4375.68|4375.68|4375.53|4375.53|0
1639740070000|2021-12-17 11:21:10|4374.97|4374.97|4374.97|4374.97|4374.97|4374.97|4374.97|4374.97|0
1639740100000|2021-12-17 11:21:40|4374.79|4374.79|4374.88|4374.88|4374.88|4374.88|4374.79|4374.79|0
1639740120000|2021-12-17 11:22:00|4374.79|4374.79|4374.47|4374.47|4374.79|4374.79|4374.47|4374.47|0
1639740130000|2021-12-17 11:22:10|4374.79|4374.79|4375.01|4375.01|4375.01|4375.01|4374.54|4374.54|0
1639740160000|2021-12-17 11:22:40|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|0
1639740170000|2021-12-17 11:22:50|4375.5|4375.5|4376.21|4376.21|4376.21|4376.21|4375.5|4375.5|0
1639740200000|2021-12-17 11:23:20|4375.9|4375.9|4375.9|4375.9|4375.9|4375.9|4375.9|4375.9|0
1639740210000|2021-12-17 11:23:30|4376.12|4376.12|4376.21|4376.21|4376.21|4376.21|4376.12|4376.12|0
1639740220000|2021-12-17 11:23:40|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|0
1639740240000|2021-12-17 11:24:00|4376.92|4376.92|4376.92|4376.92|4376.92|4376.92|4376.92|4376.92|0
1639740250000|2021-12-17 11:24:10|4376.86|4376.86|4376.94|4376.94|4376.94|4376.94|4376.8|4376.8|0
1639740260000|2021-12-17 11:24:20|4377|4377|4377|4377|4377|4377|4377|4377|0
1639740270000|2021-12-17 11:24:30|4376.91|4376.91|4376.86|4376.86|4376.91|4376.91|4376.86|4376.86|0
1639740290000|2021-12-17 11:24:50|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|0
1639740300000|2021-12-17 11:25:00|4377.27|4377.27|4376.49|4376.49|4377.27|4377.27|4376.49|4376.49|0
1639740310000|2021-12-17 11:25:10|4376.58|4376.58|4377.05|4377.05|4377.05|4377.05|4376.58|4376.58|0
1639740330000|2021-12-17 11:25:30|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|0
1639740340000|2021-12-17 11:25:40|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|0
1639740350000|2021-12-17 11:25:50|4376.27|4376.27|4377.25|4377.25|4377.25|4377.25|4376.27|4376.27|0
1639740360000|2021-12-17 11:26:00|4377.34|4377.34|4377.34|4377.34|4377.34|4377.34|4377.34|4377.34|0
1639740370000|2021-12-17 11:26:10|4377.03|4377.03|4377.03|4377.03|4377.03|4377.03|4377.03|4377.03|0
1639740390000|2021-12-17 11:26:30|4377.12|4377.12|4377.3|4377.3|4377.3|4377.3|4377.12|4377.12|0
1639740400000|2021-12-17 11:26:40|4377.15|4377.15|4377.15|4377.15|4377.15|4377.15|4377.15|4377.15|0
1639740410000|2021-12-17 11:26:50|4377.24|4377.24|4377.24|4377.24|4377.24|4377.24|4377.24|4377.24|0
1639740420000|2021-12-17 11:27:00|4376.93|4376.93|4377.7|4377.7|4377.7|4377.7|4376.93|4376.93|0
1639740430000|2021-12-17 11:27:10|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|0
1639740440000|2021-12-17 11:27:20|4377.43|4377.43|4377.34|4377.34|4377.43|4377.43|4377.34|4377.34|0
1639740450000|2021-12-17 11:27:30|4377.43|4377.43|4377.43|4377.43|4377.43|4377.43|4377.43|4377.43|0
1639740460000|2021-12-17 11:27:40|4377.28|4377.28|4377.28|4377.28|4377.28|4377.28|4377.28|4377.28|0
1639740490000|2021-12-17 11:28:10|4377.43|4377.43|4377.43|4377.43|4377.43|4377.43|4377.43|4377.43|0
1639740500000|2021-12-17 11:28:20|4377.37|4377.37|4376.75|4376.75|4377.37|4377.37|4376.75|4376.75|0
1639740510000|2021-12-17 11:28:30|4376.85|4376.85|4377.62|4377.62|4377.65|4377.65|4376.85|4376.85|0
1639740540000|2021-12-17 11:29:00|4377.31|4377.31|4377.46|4377.46|4377.46|4377.46|4377.31|4377.31|0
1639740550000|2021-12-17 11:29:10|4377.55|4377.55|4377.55|4377.55|4377.55|4377.55|4377.55|4377.55|0
1639740570000|2021-12-17 11:29:30|4377.59|4377.59|4378.14|4378.14|4378.14|4378.14|4377.59|4377.59|0
1639740590000|2021-12-17 11:29:50|4378.23|4378.23|4378.45|4378.45|4378.45|4378.45|4378.23|4378.23|0
1639740600000|2021-12-17 11:30:00|4378.61|4378.61|4378.92|4378.92|4378.92|4378.92|4378.61|4378.61|0
1639740610000|2021-12-17 11:30:10|4378.61|4378.61|4378.78|4378.78|4378.78|4378.78|4378.61|4378.61|0
1639740620000|2021-12-17 11:30:20|4378.82|4378.82|4378.82|4378.82|4378.82|4378.82|4378.82|4378.82|0
1639740640000|2021-12-17 11:30:40|4378.51|4378.51|4378.22|4378.22|4378.53|4378.53|4378.22|4378.22|0
1639740680000|2021-12-17 11:31:20|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|0
1639740690000|2021-12-17 11:31:30|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|0
1639740710000|2021-12-17 11:31:50|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|0
1639740720000|2021-12-17 11:32:00|4378.03|4378.03|4377.88|4377.88|4378.03|4378.03|4377.88|4377.88|0
1639740730000|2021-12-17 11:32:10|4377.69|4377.69|4377.61|4377.61|4377.69|4377.69|4377.57|4377.57|0
1639740750000|2021-12-17 11:32:30|4377.52|4377.52|4377.43|4377.43|4377.52|4377.52|4377.43|4377.43|0
1639740760000|2021-12-17 11:32:40|4377.37|4377.37|4377.37|4377.37|4377.37|4377.37|4377.37|4377.37|0
1639740770000|2021-12-17 11:32:50|4377.32|4377.32|4377.32|4377.32|4377.32|4377.32|4377.32|4377.32|0
1639740780000|2021-12-17 11:33:00|4376.7|4376.7|4376.7|4376.7|4376.7|4376.7|4376.7|4376.7|0
1639740800000|2021-12-17 11:33:20|4376.61|4376.61|4376.61|4376.61|4376.61|4376.61|4376.61|4376.61|0
1639740810000|2021-12-17 11:33:30|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|0
1639740820000|2021-12-17 11:33:40|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|0
1639740830000|2021-12-17 11:33:50|4375.8|4375.8|4375.49|4375.49|4375.8|4375.8|4375.49|4375.49|0
1639740850000|2021-12-17 11:34:10|4375.31|4375.31|4375.31|4375.31|4375.62|4375.62|4375.31|4375.31|0
1639740860000|2021-12-17 11:34:20|4375.15|4375.15|4375.15|4375.15|4375.15|4375.15|4375.15|4375.15|0
1639740900000|2021-12-17 11:35:00|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|0
1639740910000|2021-12-17 11:35:10|4375.78|4375.78|4375.78|4375.78|4375.78|4375.78|4375.78|4375.78|0
1639740940000|2021-12-17 11:35:40|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|0
1639740950000|2021-12-17 11:35:50|4375.96|4375.96|4376.58|4376.58|4376.58|4376.58|4375.96|4375.96|0
1639740960000|2021-12-17 11:36:00|4376.43|4376.43|4375.97|4375.97|4376.43|4376.43|4375.97|4375.97|0
1639740980000|2021-12-17 11:36:20|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|0
1639740990000|2021-12-17 11:36:30|4375.66|4375.66|4375.66|4375.66|4375.66|4375.66|4375.66|4375.66|0
1639741020000|2021-12-17 11:37:00|4375.81|4375.81|4375.81|4375.81|4375.81|4375.81|4375.81|4375.81|0
1639741040000|2021-12-17 11:37:20|4375.5|4375.5|4375.5|4375.5|4375.5|4375.5|4375.5|4375.5|0
1639741050000|2021-12-17 11:37:30|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|0
1639741060000|2021-12-17 11:37:40|4376|4376|4375.95|4375.95|4376|4376|4375.95|4375.95|0
1639741070000|2021-12-17 11:37:50|4375.81|4375.81|4375.54|4375.54|4375.81|4375.81|4375.54|4375.54|0
1639741080000|2021-12-17 11:38:00|4375.23|4375.23|4375.7|4375.7|4375.7|4375.7|4375.23|4375.23|0
1639741090000|2021-12-17 11:38:10|4375.39|4375.39|4375.39|4375.39|4375.39|4375.39|4375.39|4375.39|0
1639741110000|2021-12-17 11:38:30|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|0
1639741120000|2021-12-17 11:38:40|4374.98|4374.98|4374.98|4374.98|4375.29|4375.29|4374.98|4374.98|0
1639741130000|2021-12-17 11:38:50|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|0
1639741140000|2021-12-17 11:39:00|4375.39|4375.39|4375.57|4375.57|4375.57|4375.57|4375.39|4375.39|0
1639741150000|2021-12-17 11:39:10|4375.65|4375.65|4376.12|4376.12|4376.27|4376.27|4375.65|4375.65|0
1639741180000|2021-12-17 11:39:40|4376.27|4376.27|4376.39|4376.39|4376.39|4376.39|4376.27|4376.27|0
1639741200000|2021-12-17 11:40:00|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|0
1639741210000|2021-12-17 11:40:10|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|0
1639741220000|2021-12-17 11:40:20|4376.54|4376.54|4376.45|4376.45|4376.6|4376.6|4376.45|4376.45|0
1639741240000|2021-12-17 11:40:40|4376.33|4376.33|4376.33|4376.33|4376.33|4376.33|4376.33|4376.33|0
1639741290000|2021-12-17 11:41:30|4376.39|4376.39|4377.26|4377.26|4377.35|4377.35|4376.39|4376.39|0
1639741330000|2021-12-17 11:42:10|4376.64|4376.64|4376.48|4376.48|4376.64|4376.64|4376.48|4376.48|0
1639741340000|2021-12-17 11:42:20|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|0
1639741360000|2021-12-17 11:42:40|4376.08|4376.08|4376.26|4376.26|4376.26|4376.26|4376.07|4376.07|0
1639741370000|2021-12-17 11:42:50|4376.43|4376.43|4376.9|4376.9|4377.06|4377.06|4376.43|4376.43|0
1639741380000|2021-12-17 11:43:00|4376.86|4376.86|4376.81|4376.81|4376.86|4376.86|4376.81|4376.81|0
1639741400000|2021-12-17 11:43:20|4377.12|4377.12|4377.12|4377.12|4377.12|4377.12|4377.12|4377.12|0
1639741410000|2021-12-17 11:43:30|4377.21|4377.21|4377.37|4377.37|4377.37|4377.37|4377.21|4377.21|0
1639741440000|2021-12-17 11:44:00|4377.46|4377.46|4376.25|4376.25|4377.46|4377.46|4376.25|4376.25|0
1639741450000|2021-12-17 11:44:10|4376.13|4376.13|4376.13|4376.13|4376.13|4376.13|4376.13|4376.13|0
1639741460000|2021-12-17 11:44:20|4376.19|4376.19|4375.94|4375.94|4376.19|4376.19|4375.94|4375.94|0
1639741470000|2021-12-17 11:44:30|4375.85|4375.85|4375.85|4375.85|4375.85|4375.85|4375.85|4375.85|0
1639741480000|2021-12-17 11:44:40|4375.81|4375.81|4375.81|4375.81|4375.81|4375.81|4375.81|4375.81|0
1639741490000|2021-12-17 11:44:50|4375.85|4375.85|4375.89|4375.89|4375.89|4375.89|4375.85|4375.85|0
1639741560000|2021-12-17 11:46:00|4375.74|4375.74|4375.74|4375.74|4375.74|4375.74|4375.74|4375.74|0
1639741590000|2021-12-17 11:46:30|4375.86|4375.86|4375.86|4375.86|4375.86|4375.86|4375.86|4375.86|0
1639741610000|2021-12-17 11:46:50|4376.17|4376.17|4376.49|4376.49|4376.49|4376.49|4376.17|4376.17|0
1639741630000|2021-12-17 11:47:10|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|0
1639741660000|2021-12-17 11:47:40|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|0
1639741670000|2021-12-17 11:47:50|4376.8|4376.8|4376.85|4376.85|4376.85|4376.85|4376.8|4376.8|0
1639741680000|2021-12-17 11:48:00|4377|4377|4377|4377|4377|4377|4377|4377|0
1639741700000|2021-12-17 11:48:20|4376.69|4376.69|4376.69|4376.69|4376.69|4376.69|4376.69|4376.69|0
1639741720000|2021-12-17 11:48:40|4377|4377|4377|4377|4377|4377|4377|4377|0
1639741780000|2021-12-17 11:49:40|4377.15|4377.15|4376.84|4376.84|4377.15|4377.15|4376.84|4376.84|0
1639741790000|2021-12-17 11:49:50|4376.66|4376.66|4376.12|4376.12|4376.66|4376.66|4376.12|4376.12|0
1639741800000|2021-12-17 11:50:00|4375.96|4375.96|4375.25|4375.25|4375.96|4375.96|4375.25|4375.25|0
1639741810000|2021-12-17 11:50:10|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|0
1639741830000|2021-12-17 11:50:30|4375.6|4375.6|4375.6|4375.6|4375.6|4375.6|4375.6|4375.6|0
1639741840000|2021-12-17 11:50:40|4375.66|4375.66|4375.66|4375.66|4375.66|4375.66|4375.66|4375.66|0
1639741850000|2021-12-17 11:50:50|4375.81|4375.81|4376.28|4376.28|4376.28|4376.28|4375.81|4375.81|0
1639741870000|2021-12-17 11:51:10|4376.43|4376.43|4376.74|4376.74|4376.74|4376.74|4376.43|4376.43|0
1639741880000|2021-12-17 11:51:20|4377.05|4377.05|4377.05|4377.05|4377.05|4377.05|4377.05|4377.05|0
1639741890000|2021-12-17 11:51:30|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|0
1639741900000|2021-12-17 11:51:40|4376.89|4376.89|4376.89|4376.89|4376.89|4376.89|4376.89|4376.89|0
1639741910000|2021-12-17 11:51:50|4376.74|4376.74|4376.64|4376.64|4376.74|4376.74|4376.58|4376.58|0
1639741920000|2021-12-17 11:52:00|4376.83|4376.83|4377.35|4377.35|4377.35|4377.35|4376.83|4376.83|0
1639741950000|2021-12-17 11:52:30|4377.66|4377.66|4377.66|4377.66|4377.66|4377.66|4377.66|4377.66|0
1639741960000|2021-12-17 11:52:40|4377.84|4377.84|4377.69|4377.69|4377.84|4377.84|4377.69|4377.69|0
1639741970000|2021-12-17 11:52:50|4377.78|4377.78|4377.78|4377.78|4377.78|4377.78|4377.78|4377.78|0
1639741990000|2021-12-17 11:53:10|4377.47|4377.47|4377.31|4377.31|4377.47|4377.47|4377.31|4377.31|0
1639742010000|2021-12-17 11:53:30|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|0
1639742030000|2021-12-17 11:53:50|4376.77|4376.77|4376.46|4376.46|4376.77|4376.77|4376.46|4376.46|0
1639742040000|2021-12-17 11:54:00|4376.51|4376.51|4377|4377|4377.15|4377.15|4376.51|4376.51|0
1639742050000|2021-12-17 11:54:10|4377.31|4377.31|4377.31|4377.31|4377.31|4377.31|4377.31|4377.31|0
1639742080000|2021-12-17 11:54:40|4377.22|4377.22|4377.4|4377.4|4377.4|4377.4|4377.22|4377.22|0
1639742100000|2021-12-17 11:55:00|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|0
1639742110000|2021-12-17 11:55:10|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|0
1639742120000|2021-12-17 11:55:20|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|0
1639742140000|2021-12-17 11:55:40|4376.78|4376.78|4376.87|4376.87|4376.87|4376.87|4376.78|4376.78|0
1639742160000|2021-12-17 11:56:00|4376.72|4376.72|4376.81|4376.81|4376.81|4376.81|4376.72|4376.72|0
1639742180000|2021-12-17 11:56:20|4376.93|4376.93|4377.24|4377.24|4377.55|4377.55|4376.93|4376.93|0
1639742200000|2021-12-17 11:56:40|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|0
1639742220000|2021-12-17 11:57:00|4377.44|4377.44|4378|4378|4378|4378|4377.44|4377.44|0
1639742250000|2021-12-17 11:57:30|4377.91|4377.91|4377.91|4377.91|4377.91|4377.91|4377.91|4377.91|0
1639742260000|2021-12-17 11:57:40|4377.81|4377.81|4377.51|4377.51|4377.81|4377.81|4377.51|4377.51|0
1639742320000|2021-12-17 11:58:40|4377.82|4377.82|4377.82|4377.82|4377.82|4377.82|4377.82|4377.82|0
1639742340000|2021-12-17 11:59:00|4377.76|4377.76|4377.76|4377.76|4377.76|4377.76|4377.76|4377.76|0
1639742380000|2021-12-17 11:59:40|4377.91|4377.91|4377.91|4377.91|4377.91|4377.91|4377.91|4377.91|0
1639742390000|2021-12-17 11:59:50|4378.23|4378.23|4378.28|4378.28|4378.28|4378.28|4378.23|4378.23|0
1639742400000|2021-12-17 12:00:00|4378.33|4378.33|4377.83|4377.83|4378.33|4378.33|4377.71|4377.71|0
1639742410000|2021-12-17 12:00:10|4378.14|4378.14|4378.14|4378.14|4378.14|4378.14|4378.14|4378.14|0
1639742440000|2021-12-17 12:00:40|4378.05|4378.05|4377.95|4377.95|4378.05|4378.05|4377.95|4377.95|0
1639742450000|2021-12-17 12:00:50|4377.64|4377.64|4377.64|4377.64|4377.64|4377.64|4377.64|4377.64|0
1639742460000|2021-12-17 12:01:00|4377.73|4377.73|4378.51|4378.51|4378.51|4378.51|4377.73|4377.73|0
1639742480000|2021-12-17 12:01:20|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|0
1639742500000|2021-12-17 12:01:40|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|0
1639742510000|2021-12-17 12:01:50|4378.94|4378.94|4378.94|4378.94|4378.94|4378.94|4378.94|4378.94|0
1639742520000|2021-12-17 12:02:00|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|0
1639742530000|2021-12-17 12:02:10|4378.63|4378.63|4378.22|4378.22|4378.63|4378.63|4378.22|4378.22|0
1639742550000|2021-12-17 12:02:30|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|0
1639742570000|2021-12-17 12:02:50|4378.65|4378.65|4378.71|4378.71|4378.71|4378.71|4378.65|4378.65|0
1639742580000|2021-12-17 12:03:00|4378.87|4378.87|4378.94|4378.94|4378.94|4378.94|4378.85|4378.85|0
1639742590000|2021-12-17 12:03:10|4378.97|4378.97|4378.81|4378.81|4379.12|4379.12|4378.81|4378.81|0
1639742600000|2021-12-17 12:03:20|4378.9|4378.9|4378.94|4378.94|4378.94|4378.94|4378.9|4378.9|0
1639742620000|2021-12-17 12:03:40|4378.32|4378.32|4378.01|4378.01|4378.32|4378.32|4378.01|4378.01|0
1639742630000|2021-12-17 12:03:50|4378.09|4378.09|4378.13|4378.13|4378.13|4378.13|4378.09|4378.09|0
1639742680000|2021-12-17 12:04:40|4378.25|4378.25|4378.19|4378.19|4378.25|4378.25|4378.19|4378.19|0
1639742700000|2021-12-17 12:05:00|4377.88|4377.88|4377.57|4377.57|4377.88|4377.88|4377.57|4377.57|0
1639742710000|2021-12-17 12:05:10|4377.42|4377.42|4377.42|4377.42|4377.42|4377.42|4377.42|4377.42|0
1639742720000|2021-12-17 12:05:20|4377.73|4377.73|4377.73|4377.73|4377.73|4377.73|4377.73|4377.73|0
1639742760000|2021-12-17 12:06:00|4377.58|4377.58|4377.58|4377.58|4377.58|4377.58|4377.58|4377.58|0
1639742780000|2021-12-17 12:06:20|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|0
1639742790000|2021-12-17 12:06:30|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|0
1639742820000|2021-12-17 12:07:00|4376.02|4376.02|4375.92|4375.92|4376.02|4376.02|4375.92|4375.92|0
1639742830000|2021-12-17 12:07:10|4376.02|4376.02|4375.7|4375.7|4376.02|4376.02|4375.7|4375.7|0
1639742840000|2021-12-17 12:07:20|4375.59|4375.59|4375.9|4375.9|4375.9|4375.9|4375.59|4375.59|0
1639742850000|2021-12-17 12:07:30|4375.81|4375.81|4375.72|4375.72|4375.81|4375.81|4375.72|4375.72|0
1639742860000|2021-12-17 12:07:40|4375.54|4375.54|4375.51|4375.51|4375.54|4375.54|4375.41|4375.41|0
1639742880000|2021-12-17 12:08:00|4375.19|4375.19|4375.19|4375.19|4375.19|4375.19|4375.19|4375.19|0
1639742890000|2021-12-17 12:08:10|4374.57|4374.57|4374.57|4374.57|4374.57|4374.57|4374.57|4374.57|0
1639742900000|2021-12-17 12:08:20|4374.39|4374.39|4374.39|4374.39|4374.39|4374.39|4374.39|4374.39|0
1639742910000|2021-12-17 12:08:30|4374.29|4374.29|4374.29|4374.29|4374.29|4374.29|4374.2|4374.2|0
1639742930000|2021-12-17 12:08:50|4373.04|4373.04|4373.04|4373.04|4373.04|4373.04|4373.04|4373.04|0
1639742960000|2021-12-17 12:09:20|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|0
1639743000000|2021-12-17 12:10:00|4373.15|4373.15|4373.15|4373.15|4373.15|4373.15|4373.15|4373.15|0
1639743040000|2021-12-17 12:10:40|4373.19|4373.19|4372.88|4372.88|4373.19|4373.19|4372.88|4372.88|0
1639743050000|2021-12-17 12:10:50|4373.03|4373.03|4372.41|4372.41|4373.03|4373.03|4372.41|4372.41|0
1639743060000|2021-12-17 12:11:00|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|0
1639743070000|2021-12-17 12:11:10|4372.24|4372.24|4371.93|4371.93|4372.24|4372.24|4371.93|4371.93|0
1639743100000|2021-12-17 12:11:40|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|0
1639743120000|2021-12-17 12:12:00|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|0
1639743140000|2021-12-17 12:12:20|4371.62|4371.62|4371.58|4371.58|4371.62|4371.62|4370.95|4370.95|0
1639743150000|2021-12-17 12:12:30|4371.89|4371.89|4372.06|4372.06|4372.06|4372.06|4371.89|4371.89|0
1639743170000|2021-12-17 12:12:50|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|0
1639743180000|2021-12-17 12:13:00|4372.18|4372.18|4372.18|4372.18|4372.18|4372.18|4372.18|4372.18|0
1639743190000|2021-12-17 12:13:10|4371.88|4371.88|4371.42|4371.42|4371.88|4371.88|4371.26|4371.26|0
1639743200000|2021-12-17 12:13:20|4372.34|4372.34|4372.38|4372.38|4372.38|4372.38|4372.34|4372.34|0
1639743210000|2021-12-17 12:13:30|4372.22|4372.22|4372.07|4372.07|4372.22|4372.22|4372.07|4372.07|0
1639743220000|2021-12-17 12:13:40|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|0
1639743230000|2021-12-17 12:13:50|4371.29|4371.29|4371.44|4371.44|4371.44|4371.44|4371.29|4371.29|0
1639743240000|2021-12-17 12:14:00|4371.75|4371.75|4371.75|4371.75|4371.75|4371.75|4371.75|4371.75|0
1639743250000|2021-12-17 12:14:10|4371.6|4371.6|4371.45|4371.45|4371.6|4371.6|4371.45|4371.45|0
1639743260000|2021-12-17 12:14:20|4371.76|4371.76|4371.85|4371.85|4371.85|4371.85|4371.76|4371.76|0
1639743270000|2021-12-17 12:14:30|4372.16|4372.16|4372.32|4372.32|4372.32|4372.32|4372.16|4372.16|0
1639743280000|2021-12-17 12:14:40|4372|4372|4371.91|4371.91|4372|4372|4371.91|4371.91|0
1639743300000|2021-12-17 12:15:00|4371.68|4371.68|4371.19|4371.19|4371.68|4371.68|4371.19|4371.19|0
1639743310000|2021-12-17 12:15:10|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|0
1639743330000|2021-12-17 12:15:30|4370.83|4370.83|4370.83|4370.83|4370.83|4370.83|4370.83|4370.83|0
1639743350000|2021-12-17 12:15:50|4370.89|4370.89|4370.85|4370.85|4370.89|4370.89|4370.85|4370.85|0
1639743360000|2021-12-17 12:16:00|4370.66|4370.66|4370.99|4370.99|4370.99|4370.99|4370.66|4370.66|0
1639743390000|2021-12-17 12:16:30|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|0
1639743410000|2021-12-17 12:16:50|4371.23|4371.23|4371.35|4371.35|4371.35|4371.35|4371.05|4371.05|0
1639743420000|2021-12-17 12:17:00|4371.98|4371.98|4372.12|4372.12|4372.12|4372.12|4371.98|4371.98|0
1639743430000|2021-12-17 12:17:10|4371.81|4371.81|4371.81|4371.81|4371.81|4371.81|4371.81|4371.81|0
1639743460000|2021-12-17 12:17:40|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|0
1639743470000|2021-12-17 12:17:50|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|0
1639743490000|2021-12-17 12:18:10|4371.12|4371.12|4371.29|4371.29|4371.44|4371.44|4370.98|4370.98|0
1639743500000|2021-12-17 12:18:20|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|0
1639743520000|2021-12-17 12:18:40|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|0
1639743570000|2021-12-17 12:19:30|4370.35|4370.35|4370.39|4370.39|4370.39|4370.39|4370.35|4370.35|0
1639743600000|2021-12-17 12:20:00|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|0
1639743640000|2021-12-17 12:20:40|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|0
1639743650000|2021-12-17 12:20:50|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|0
1639743670000|2021-12-17 12:21:10|4370.76|4370.76|4370.76|4370.76|4370.76|4370.76|4370.76|4370.76|0
1639743680000|2021-12-17 12:21:20|4371.08|4371.08|4371.04|4371.04|4371.08|4371.08|4371.04|4371.04|0
1639743690000|2021-12-17 12:21:30|4370.88|4370.88|4371.25|4371.25|4371.25|4371.25|4370.88|4370.88|0
1639743700000|2021-12-17 12:21:40|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|0
1639743710000|2021-12-17 12:21:50|4371.92|4371.92|4372.14|4372.14|4372.14|4372.14|4371.92|4371.92|0
1639743720000|2021-12-17 12:22:00|4371.83|4371.83|4372.18|4372.18|4372.18|4372.18|4371.83|4371.83|0
1639743740000|2021-12-17 12:22:20|4371.87|4371.87|4372.18|4372.18|4372.18|4372.18|4371.87|4371.87|0
1639743770000|2021-12-17 12:22:50|4372.49|4372.49|4372.45|4372.45|4372.49|4372.49|4372.45|4372.45|0
1639743780000|2021-12-17 12:23:00|4372.14|4372.14|4372.14|4372.14|4372.14|4372.14|4372.14|4372.14|0
1639743790000|2021-12-17 12:23:10|4372.45|4372.45|4372.45|4372.45|4372.45|4372.45|4372.45|4372.45|0
1639743800000|2021-12-17 12:23:20|4373.39|4373.39|4373.85|4373.85|4373.85|4373.85|4373.39|4373.39|0
1639743810000|2021-12-17 12:23:30|4374.01|4374.01|4374.1|4374.1|4374.41|4374.41|4374.01|4374.01|0
1639743820000|2021-12-17 12:23:40|4374.73|4374.73|4374.66|4374.66|4374.97|4374.97|4374.66|4374.66|0
1639743830000|2021-12-17 12:23:50|4374.97|4374.97|4374.97|4374.97|4374.97|4374.97|4374.97|4374.97|0
1639743860000|2021-12-17 12:24:20|4374.88|4374.88|4374.88|4374.88|4374.88|4374.88|4374.88|4374.88|0
1639743890000|2021-12-17 12:24:50|4374.91|4374.91|4374.91|4374.91|4374.91|4374.91|4374.91|4374.91|0
1639743930000|2021-12-17 12:25:30|4374.59|4374.59|4374.28|4374.28|4374.59|4374.59|4374.28|4374.28|0
1639743940000|2021-12-17 12:25:40|4374.59|4374.59|4374.62|4374.62|4374.62|4374.62|4374.59|4374.59|0
1639743990000|2021-12-17 12:26:30|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|0
1639744010000|2021-12-17 12:26:50|4374.69|4374.69|4374.69|4374.69|4374.69|4374.69|4374.69|4374.69|0
1639744020000|2021-12-17 12:27:00|4374.6|4374.6|4374.69|4374.69|4374.69|4374.69|4374.6|4374.6|0
1639744040000|2021-12-17 12:27:20|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|0
1639744050000|2021-12-17 12:27:30|4374.07|4374.07|4373.75|4373.75|4374.07|4374.07|4373.75|4373.75|0
1639744060000|2021-12-17 12:27:40|4373.6|4373.6|4373.75|4373.75|4373.75|4373.75|4373.6|4373.6|0
1639744070000|2021-12-17 12:27:50|4373.91|4373.91|4373.78|4373.78|4373.91|4373.91|4373.78|4373.78|0
1639744120000|2021-12-17 12:28:40|4373.63|4373.63|4373.63|4373.63|4373.63|4373.63|4373.63|4373.63|0
1639744130000|2021-12-17 12:28:50|4373.32|4373.32|4373.76|4373.76|4373.76|4373.76|4373.32|4373.32|0
1639744140000|2021-12-17 12:29:00|4373.67|4373.67|4373.15|4373.15|4373.67|4373.67|4373.15|4373.15|0
1639744150000|2021-12-17 12:29:10|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|0
1639744160000|2021-12-17 12:29:20|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|0
1639744180000|2021-12-17 12:29:40|4372.96|4372.96|4374.52|4374.52|4374.52|4374.52|4372.96|4372.96|0
1639744190000|2021-12-17 12:29:50|4374.83|4374.83|4374.83|4374.83|4374.83|4374.83|4374.83|4374.83|0
1639744200000|2021-12-17 12:30:00|4375.3|4375.3|4375.15|4375.15|4375.61|4375.61|4375.15|4375.15|0
1639744220000|2021-12-17 12:30:20|4375.32|4375.32|4375.75|4375.75|4375.75|4375.75|4375.32|4375.32|0
1639744230000|2021-12-17 12:30:30|4376.06|4376.06|4376.01|4376.01|4376.06|4376.06|4376.01|4376.01|0
1639744270000|2021-12-17 12:31:10|4375.89|4375.89|4374.24|4374.24|4375.89|4375.89|4374.24|4374.24|0
1639744280000|2021-12-17 12:31:20|4374.55|4374.55|4374.64|4374.64|4374.64|4374.64|4374.55|4374.55|0
1639744290000|2021-12-17 12:31:30|4374.33|4374.33|4374.18|4374.18|4374.33|4374.33|4374.18|4374.18|0
1639744310000|2021-12-17 12:31:50|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|0
1639744320000|2021-12-17 12:32:00|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|0
1639744340000|2021-12-17 12:32:20|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|0
1639744350000|2021-12-17 12:32:30|4374.28|4374.28|4374.07|4374.07|4374.28|4374.28|4374.07|4374.07|0
1639744360000|2021-12-17 12:32:40|4373.76|4373.76|4373.81|4373.81|4373.81|4373.81|4373.76|4373.76|0
1639744370000|2021-12-17 12:32:50|4373.9|4373.9|4374.06|4374.06|4374.06|4374.06|4373.9|4373.9|0
1639744380000|2021-12-17 12:33:00|4373.7|4373.7|4374.02|4374.02|4374.33|4374.33|4373.7|4373.7|0
1639744390000|2021-12-17 12:33:10|4374.33|4374.33|4374.64|4374.64|4374.64|4374.64|4374.33|4374.33|0
1639744400000|2021-12-17 12:33:20|4374.95|4374.95|4374.76|4374.76|4374.95|4374.95|4374.64|4374.64|0
1639744410000|2021-12-17 12:33:30|4374.85|4374.85|4374.85|4374.85|4374.85|4374.85|4374.85|4374.85|0
1639744450000|2021-12-17 12:34:10|4375.01|4375.01|4375.01|4375.01|4375.01|4375.01|4375.01|4375.01|0
1639744460000|2021-12-17 12:34:20|4374.85|4374.85|4374.85|4374.85|4374.85|4374.85|4374.85|4374.85|0
1639744470000|2021-12-17 12:34:30|4374.7|4374.7|4374.7|4374.7|4374.7|4374.7|4374.7|4374.7|0
1639744490000|2021-12-17 12:34:50|4374.39|4374.39|4374.39|4374.39|4374.39|4374.39|4374.39|4374.39|0
1639744500000|2021-12-17 12:35:00|4373.45|4373.45|4373.61|4373.61|4373.61|4373.61|4373.3|4373.3|0
1639744520000|2021-12-17 12:35:20|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|0
1639744530000|2021-12-17 12:35:30|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|0
1639744560000|2021-12-17 12:36:00|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|0
1639744570000|2021-12-17 12:36:10|4373.52|4373.52|4374.13|4374.13|4374.13|4374.13|4373.52|4373.52|0
1639744580000|2021-12-17 12:36:20|4374.29|4374.29|4374.54|4374.54|4374.58|4374.58|4374.29|4374.29|0
1639744600000|2021-12-17 12:36:40|4374.55|4374.55|4374.55|4374.55|4374.55|4374.55|4374.55|4374.55|0
1639744620000|2021-12-17 12:37:00|4375.17|4375.17|4375.33|4375.33|4375.33|4375.33|4375.17|4375.17|0
1639744640000|2021-12-17 12:37:20|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|0
1639744650000|2021-12-17 12:37:30|4374.86|4374.86|4374.86|4374.86|4374.86|4374.86|4374.86|4374.86|0
1639744680000|2021-12-17 12:38:00|4375.01|4375.01|4375.32|4375.32|4375.32|4375.32|4375.01|4375.01|0
1639744690000|2021-12-17 12:38:10|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|0
1639744720000|2021-12-17 12:38:40|4374.86|4374.86|4374.86|4374.86|4374.86|4374.86|4374.86|4374.86|0
1639744730000|2021-12-17 12:38:50|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|0
1639744750000|2021-12-17 12:39:10|4375.01|4375.01|4375.01|4375.01|4375.01|4375.01|4375.01|4375.01|0
1639744760000|2021-12-17 12:39:20|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|0
1639744770000|2021-12-17 12:39:30|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|0
1639744780000|2021-12-17 12:39:40|4373.83|4373.83|4373.3|4373.3|4373.83|4373.83|4373.3|4373.3|0
1639744800000|2021-12-17 12:40:00|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|0
1639744820000|2021-12-17 12:40:20|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|0
1639744840000|2021-12-17 12:40:40|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|0
1639744860000|2021-12-17 12:41:00|4373.77|4373.77|4373.77|4373.77|4373.77|4373.77|4373.77|4373.77|0
1639744870000|2021-12-17 12:41:10|4373.73|4373.73|4373.41|4373.41|4373.73|4373.73|4373.41|4373.41|0
1639744880000|2021-12-17 12:41:20|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|0
1639744890000|2021-12-17 12:41:30|4373.61|4373.61|4373.82|4373.82|4373.82|4373.82|4373.61|4373.61|0
1639744920000|2021-12-17 12:42:00|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|0
1639744930000|2021-12-17 12:42:10|4373.82|4373.82|4373.82|4373.82|4373.82|4373.82|4373.82|4373.82|0
1639744960000|2021-12-17 12:42:40|4373.97|4373.97|4373.97|4373.97|4373.97|4373.97|4373.97|4373.97|0
1639744980000|2021-12-17 12:43:00|4374.28|4374.28|4374.6|4374.6|4374.6|4374.6|4374.28|4374.28|0
1639744990000|2021-12-17 12:43:10|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|0
1639745000000|2021-12-17 12:43:20|4374.6|4374.6|4374.76|4374.76|4374.76|4374.76|4374.44|4374.44|0
1639745040000|2021-12-17 12:44:00|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|0
1639745050000|2021-12-17 12:44:10|4374.21|4374.21|4374.21|4374.21|4374.21|4374.21|4374.21|4374.21|0
1639745060000|2021-12-17 12:44:20|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|0
1639745080000|2021-12-17 12:44:40|4373.74|4373.74|4373.74|4373.74|4373.74|4373.74|4373.74|4373.74|0
1639745090000|2021-12-17 12:44:50|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|0
1639745110000|2021-12-17 12:45:10|4374|4374|4374.93|4374.93|4374.93|4374.93|4374|4374|0
1639745130000|2021-12-17 12:45:30|4374.31|4374.31|4374.31|4374.31|4374.31|4374.31|4374.31|4374.31|0
1639745140000|2021-12-17 12:45:40|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|0
1639745150000|2021-12-17 12:45:50|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|0
1639745180000|2021-12-17 12:46:20|4374.58|4374.58|4374.58|4374.58|4374.58|4374.58|4374.58|4374.58|0
1639745210000|2021-12-17 12:46:50|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|0
1639745230000|2021-12-17 12:47:10|4373.62|4373.62|4373.62|4373.62|4373.62|4373.62|4373.59|4373.59|0
1639745240000|2021-12-17 12:47:20|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|0
1639745250000|2021-12-17 12:47:30|4373.26|4373.26|4372.83|4372.83|4373.26|4373.26|4372.83|4372.83|0
1639745270000|2021-12-17 12:47:50|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|0
1639745280000|2021-12-17 12:48:00|4372.95|4372.95|4374.13|4374.13|4374.13|4374.13|4372.95|4372.95|0
1639745310000|2021-12-17 12:48:30|4374.19|4374.19|4374.04|4374.04|4374.19|4374.19|4374.04|4374.04|0
1639745320000|2021-12-17 12:48:40|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|0
1639745330000|2021-12-17 12:48:50|4374.24|4374.24|4373.57|4373.57|4374.24|4374.24|4373.57|4373.57|0
1639745340000|2021-12-17 12:49:00|4373.52|4373.52|4373.2|4373.2|4373.52|4373.52|4373.2|4373.2|0
1639745350000|2021-12-17 12:49:10|4373.05|4373.05|4372.58|4372.58|4373.05|4373.05|4372.49|4372.49|0
1639745360000|2021-12-17 12:49:20|4372.53|4372.53|4371.6|4371.6|4372.53|4372.53|4371.6|4371.6|0
1639745370000|2021-12-17 12:49:30|4371.56|4371.56|4371.15|4371.15|4371.56|4371.56|4371.15|4371.15|0
1639745380000|2021-12-17 12:49:40|4371|4371|4371.47|4371.47|4371.47|4371.47|4371|4371|0
1639745390000|2021-12-17 12:49:50|4371.62|4371.62|4371.77|4371.77|4371.77|4371.77|4371.62|4371.62|0
1639745420000|2021-12-17 12:50:20|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|0
1639745430000|2021-12-17 12:50:30|4372.24|4372.24|4371.02|4371.02|4372.24|4372.24|4371.02|4371.02|0
1639745440000|2021-12-17 12:50:40|4371.34|4371.34|4371.65|4371.65|4371.65|4371.65|4371.34|4371.34|0
1639745470000|2021-12-17 12:51:10|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|0
1639745500000|2021-12-17 12:51:40|4370.9|4370.9|4370.8|4370.8|4370.9|4370.9|4370.8|4370.8|0
1639745530000|2021-12-17 12:52:10|4370.71|4370.71|4370.8|4370.8|4370.8|4370.8|4370.71|4370.71|0
1639745570000|2021-12-17 12:52:50|4370.76|4370.76|4370.67|4370.67|4370.76|4370.76|4370.67|4370.67|0
1639745580000|2021-12-17 12:53:00|4370.76|4370.76|4370.76|4370.76|4370.76|4370.76|4370.76|4370.76|0
1639745590000|2021-12-17 12:53:10|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|0
1639745600000|2021-12-17 12:53:20|4371.25|4371.25|4371.56|4371.56|4371.56|4371.56|4371.19|4371.19|0
1639745620000|2021-12-17 12:53:40|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|0
1639745630000|2021-12-17 12:53:50|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|0
1639745640000|2021-12-17 12:54:00|4371.09|4371.09|4370.94|4370.94|4371.09|4371.09|4370.94|4370.94|0
1639745650000|2021-12-17 12:54:10|4370.63|4370.63|4369.74|4369.74|4370.63|4370.63|4369.74|4369.74|0
1639745660000|2021-12-17 12:54:20|4369.89|4369.89|4370.1|4370.1|4370.1|4370.1|4369.89|4369.89|0
1639745690000|2021-12-17 12:54:50|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|0
1639745700000|2021-12-17 12:55:00|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|0
1639745710000|2021-12-17 12:55:10|4369.77|4369.77|4369.72|4369.72|4369.77|4369.77|4369.72|4369.72|0
1639745720000|2021-12-17 12:55:20|4370.04|4370.04|4370.5|4370.5|4370.5|4370.5|4370.04|4370.04|0
1639745740000|2021-12-17 12:55:40|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|0
1639745750000|2021-12-17 12:55:50|4370.45|4370.45|4370.39|4370.39|4370.45|4370.45|4370.28|4370.28|0
1639745760000|2021-12-17 12:56:00|4370.45|4370.45|4371.08|4371.08|4371.08|4371.08|4370.45|4370.45|0
1639745780000|2021-12-17 12:56:20|4371.37|4371.37|4371.37|4371.37|4371.37|4371.37|4371.37|4371.37|0
1639745790000|2021-12-17 12:56:30|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|0
1639745810000|2021-12-17 12:56:50|4371.55|4371.55|4371.42|4371.42|4371.55|4371.55|4371.42|4371.42|0
1639745820000|2021-12-17 12:57:00|4371.2|4371.2|4371.3|4371.3|4371.3|4371.3|4370.99|4370.99|0
1639745830000|2021-12-17 12:57:10|4371.38|4371.38|4371.54|4371.54|4371.54|4371.54|4371.38|4371.38|0
1639745840000|2021-12-17 12:57:20|4371.22|4371.22|4371.22|4371.22|4371.22|4371.22|4371.22|4371.22|0
1639745860000|2021-12-17 12:57:40|4371.07|4371.07|4371.02|4371.02|4371.07|4371.07|4371.02|4371.02|0
1639745870000|2021-12-17 12:57:50|4370.86|4370.86|4370.88|4370.88|4370.88|4370.88|4370.86|4370.86|0
1639745880000|2021-12-17 12:58:00|4370.8|4370.8|4370.8|4370.8|4370.8|4370.8|4370.8|4370.8|0
1639745900000|2021-12-17 12:58:20|4370.84|4370.84|4370.84|4370.84|4370.84|4370.84|4370.84|4370.84|0
1639745910000|2021-12-17 12:58:30|4370.68|4370.68|4370.37|4370.37|4370.68|4370.68|4370.37|4370.37|0
1639745930000|2021-12-17 12:58:50|4370.28|4370.28|4369.87|4369.87|4370.28|4370.28|4369.87|4369.87|0
1639745950000|2021-12-17 12:59:10|4369.83|4369.83|4369.75|4369.75|4369.87|4369.87|4369.75|4369.75|0
1639745970000|2021-12-17 12:59:30|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|0
1639745990000|2021-12-17 12:59:50|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|0
1639746000000|2021-12-17 13:00:00|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|0
1639746010000|2021-12-17 13:00:10|4370.03|4370.03|4370.18|4370.18|4370.18|4370.18|4370.03|4370.03|0
1639746020000|2021-12-17 13:00:20|4370.33|4370.33|4370.29|4370.29|4370.33|4370.33|4370.29|4370.29|0
1639746030000|2021-12-17 13:00:30|4370.48|4370.48|4370.48|4370.48|4370.48|4370.48|4370.48|4370.48|0
1639746040000|2021-12-17 13:00:40|4370.39|4370.39|4370.43|4370.43|4370.43|4370.43|4370.39|4370.39|0
1639746050000|2021-12-17 13:00:50|4370.25|4370.25|4370.59|4370.59|4370.59|4370.59|4370.25|4370.25|0
1639746060000|2021-12-17 13:01:00|4370.28|4370.28|4369.81|4369.81|4370.28|4370.28|4369.81|4369.81|0
1639746070000|2021-12-17 13:01:10|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|0
1639746100000|2021-12-17 13:01:40|4369.68|4369.68|4369.68|4369.68|4369.68|4369.68|4369.68|4369.68|0
1639746110000|2021-12-17 13:01:50|4370.31|4370.31|4370.23|4370.23|4370.4|4370.4|4370.23|4370.23|0
1639746120000|2021-12-17 13:02:00|4370.32|4370.32|4369.87|4369.87|4370.32|4370.32|4369.87|4369.87|0
1639746130000|2021-12-17 13:02:10|4369.56|4369.56|4369.83|4369.83|4369.87|4369.87|4369.56|4369.56|0
1639746140000|2021-12-17 13:02:20|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|0
1639746150000|2021-12-17 13:02:30|4369.49|4369.49|4369.45|4369.45|4369.49|4369.49|4369.41|4369.41|0
1639746160000|2021-12-17 13:02:40|4369.63|4369.63|4369.43|4369.43|4369.63|4369.63|4369.34|4369.34|0
1639746170000|2021-12-17 13:02:50|4369.33|4369.33|4369.24|4369.24|4369.33|4369.33|4369.24|4369.24|0
1639746180000|2021-12-17 13:03:00|4369.2|4369.2|4369.16|4369.16|4369.2|4369.2|4369.16|4369.16|0
1639746190000|2021-12-17 13:03:10|4369.2|4369.2|4369.2|4369.2|4369.2|4369.2|4369.2|4369.2|0
1639746200000|2021-12-17 13:03:20|4368.89|4368.89|4369.02|4369.02|4369.02|4369.02|4368.8|4368.8|0
1639746210000|2021-12-17 13:03:30|4368.71|4368.71|4368.36|4368.36|4368.71|4368.71|4368.26|4368.26|0
1639746220000|2021-12-17 13:03:40|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|4368.4|4368.4|0
1639746230000|2021-12-17 13:03:50|4368.44|4368.44|4368.05|4368.05|4368.44|4368.44|4368.05|4368.05|0
1639746240000|2021-12-17 13:04:00|4367.96|4367.96|4368.54|4368.54|4368.54|4368.54|4367.91|4367.91|0
1639746250000|2021-12-17 13:04:10|4368.56|4368.56|4368.61|4368.61|4368.61|4368.61|4368.21|4368.21|0
1639746260000|2021-12-17 13:04:20|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|0
1639746270000|2021-12-17 13:04:30|4369.07|4369.07|4369.07|4369.07|4369.07|4369.07|4369.07|4369.07|0
1639746280000|2021-12-17 13:04:40|4369.13|4369.13|4369.21|4369.21|4369.21|4369.21|4369.13|4369.13|0
1639746290000|2021-12-17 13:04:50|4369.27|4369.27|4369.03|4369.03|4369.5|4369.5|4369.03|4369.03|0
1639746320000|2021-12-17 13:05:20|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|0
1639746330000|2021-12-17 13:05:30|4369.24|4369.24|4369.24|4369.24|4369.24|4369.24|4369.24|4369.24|0
1639746340000|2021-12-17 13:05:40|4368.93|4368.93|4368.93|4368.93|4368.93|4368.93|4368.93|4368.93|0
1639746350000|2021-12-17 13:05:50|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|0
1639746360000|2021-12-17 13:06:00|4368.59|4368.59|4368.57|4368.57|4368.59|4368.59|4368.57|4368.57|0
1639746370000|2021-12-17 13:06:10|4369.19|4369.19|4369.19|4369.19|4369.19|4369.19|4369.19|4369.19|0
1639746380000|2021-12-17 13:06:20|4369.35|4369.35|4369.35|4369.35|4369.35|4369.35|4369.35|4369.35|0
1639746390000|2021-12-17 13:06:30|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|0
1639746400000|2021-12-17 13:06:40|4369.16|4369.16|4369.15|4369.15|4369.16|4369.16|4368.85|4368.85|0
1639746420000|2021-12-17 13:07:00|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|0
1639746430000|2021-12-17 13:07:10|4368.88|4368.88|4368.05|4368.05|4368.88|4368.88|4368.05|4368.05|0
1639746440000|2021-12-17 13:07:20|4367.97|4367.97|4367.66|4367.66|4367.97|4367.97|4367.66|4367.66|0
1639746450000|2021-12-17 13:07:30|4367.57|4367.57|4367.57|4367.57|4367.65|4367.65|4367.57|4367.57|0
1639746460000|2021-12-17 13:07:40|4367.31|4367.31|4367.31|4367.31|4367.31|4367.31|4367.31|4367.31|0
1639746470000|2021-12-17 13:07:50|4367|4367|4366.85|4366.85|4367|4367|4366.85|4366.85|0
1639746490000|2021-12-17 13:08:10|4366.54|4366.54|4366.51|4366.51|4366.54|4366.54|4366.51|4366.51|0
1639746500000|2021-12-17 13:08:20|4365.89|4365.89|4365.89|4365.89|4365.89|4365.89|4365.89|4365.89|0
1639746510000|2021-12-17 13:08:30|4365.17|4365.17|4365.8|4365.8|4365.8|4365.8|4365.08|4365.08|0
1639746520000|2021-12-17 13:08:40|4365.49|4365.49|4365.06|4365.06|4365.64|4365.64|4365.06|4365.06|0
1639746530000|2021-12-17 13:08:50|4365.1|4365.1|4365.04|4365.04|4365.1|4365.1|4364.98|4364.98|0
1639746540000|2021-12-17 13:09:00|4364.72|4364.72|4364.88|4364.88|4364.88|4364.88|4364.72|4364.72|0
1639746550000|2021-12-17 13:09:10|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|0
1639746560000|2021-12-17 13:09:20|4364.73|4364.73|4364.6|4364.6|4365.06|4365.06|4364.6|4364.6|0
1639746580000|2021-12-17 13:09:40|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|0
1639746590000|2021-12-17 13:09:50|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|0
1639746600000|2021-12-17 13:10:00|4365.13|4365.13|4366.31|4366.31|4366.31|4366.31|4365.13|4365.13|0
1639746610000|2021-12-17 13:10:10|4365.99|4365.99|4365.99|4365.99|4365.99|4365.99|4365.99|4365.99|0
1639746660000|2021-12-17 13:11:00|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|0
1639746670000|2021-12-17 13:11:10|4366.35|4366.35|4366.98|4366.98|4366.98|4366.98|4366.35|4366.35|0
1639746690000|2021-12-17 13:11:30|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|0
1639746710000|2021-12-17 13:11:50|4367.44|4367.44|4367.56|4367.56|4367.56|4367.56|4367.44|4367.44|0
1639746730000|2021-12-17 13:12:10|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|0
1639746750000|2021-12-17 13:12:30|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|0
1639746770000|2021-12-17 13:12:50|4367.43|4367.43|4367.43|4367.43|4367.43|4367.43|4367.43|4367.43|0
1639746780000|2021-12-17 13:13:00|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|0
1639746800000|2021-12-17 13:13:20|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|0
1639746820000|2021-12-17 13:13:40|4367.34|4367.34|4367.56|4367.56|4367.56|4367.56|4367.25|4367.25|0
1639746850000|2021-12-17 13:14:10|4367.87|4367.87|4368.87|4368.87|4368.97|4368.97|4367.87|4367.87|0
1639746860000|2021-12-17 13:14:20|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|0
1639746890000|2021-12-17 13:14:50|4367.62|4367.62|4368.5|4368.5|4368.5|4368.5|4367.62|4367.62|0
1639746900000|2021-12-17 13:15:00|4368.59|4368.59|4368.65|4368.65|4368.65|4368.65|4368.59|4368.59|0
1639746920000|2021-12-17 13:15:20|4368.5|4368.5|4368.18|4368.18|4368.5|4368.5|4368.18|4368.18|0
1639746940000|2021-12-17 13:15:40|4368.22|4368.22|4367.29|4367.29|4368.22|4368.22|4367.29|4367.29|0
1639746950000|2021-12-17 13:15:50|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|0
1639746960000|2021-12-17 13:16:00|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|0
1639746970000|2021-12-17 13:16:10|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|0
1639746980000|2021-12-17 13:16:20|4366.32|4366.32|4366.01|4366.01|4366.32|4366.32|4366.01|4366.01|0
1639747000000|2021-12-17 13:16:40|4366.32|4366.32|4366.64|4366.64|4366.64|4366.64|4366.01|4366.01|0
1639747010000|2021-12-17 13:16:50|4366.73|4366.73|4366.64|4366.64|4366.73|4366.73|4366.64|4366.64|0
1639747020000|2021-12-17 13:17:00|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|0
1639747030000|2021-12-17 13:17:10|4366.48|4366.48|4366.8|4366.8|4366.8|4366.8|4366.48|4366.48|0
1639747070000|2021-12-17 13:17:50|4366.91|4366.91|4367.07|4367.07|4367.07|4367.07|4366.91|4366.91|0
1639747080000|2021-12-17 13:18:00|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|0
1639747090000|2021-12-17 13:18:10|4366.83|4366.83|4366.83|4366.83|4366.83|4366.83|4366.83|4366.83|0
1639747100000|2021-12-17 13:18:20|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|0
1639747110000|2021-12-17 13:18:30|4366.78|4366.78|4366.69|4366.69|4366.78|4366.78|4366.69|4366.69|0
1639747120000|2021-12-17 13:18:40|4366.39|4366.39|4366.49|4366.49|4366.54|4366.54|4366.39|4366.39|0
1639747130000|2021-12-17 13:18:50|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|0
1639747140000|2021-12-17 13:19:00|4366.4|4366.4|4366.4|4366.4|4366.4|4366.4|4366.4|4366.4|0
1639747180000|2021-12-17 13:19:40|4366.63|4366.63|4365.92|4365.92|4366.63|4366.63|4365.92|4365.92|0
1639747190000|2021-12-17 13:19:50|4365.61|4365.61|4365.29|4365.29|4365.61|4365.61|4365.29|4365.29|0
1639747200000|2021-12-17 13:20:00|4365.18|4365.18|4365.05|4365.05|4365.18|4365.18|4365.01|4365.01|0
1639747230000|2021-12-17 13:20:30|4365.36|4365.36|4365.36|4365.36|4365.36|4365.36|4365.36|4365.36|0
1639747240000|2021-12-17 13:20:40|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|0
1639747250000|2021-12-17 13:20:50|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|0
1639747260000|2021-12-17 13:21:00|4364.74|4364.74|4364.11|4364.11|4364.74|4364.74|4364.11|4364.11|0
1639747270000|2021-12-17 13:21:10|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|0
1639747280000|2021-12-17 13:21:20|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|4364.29|4364.29|0
1639747290000|2021-12-17 13:21:30|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|0
1639747300000|2021-12-17 13:21:40|4364.12|4364.12|4364.12|4364.12|4364.12|4364.12|4364.12|4364.12|0
1639747330000|2021-12-17 13:22:10|4364.44|4364.44|4364.44|4364.44|4364.44|4364.44|4364.44|4364.44|0
1639747340000|2021-12-17 13:22:20|4364.45|4364.45|4364.45|4364.45|4364.45|4364.45|4364.45|4364.45|0
1639747350000|2021-12-17 13:22:30|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|4364.76|4364.76|0
1639747360000|2021-12-17 13:22:40|4365.82|4365.82|4366.13|4366.13|4366.13|4366.13|4365.51|4365.51|0
1639747380000|2021-12-17 13:23:00|4366.22|4366.22|4366.22|4366.22|4366.22|4366.22|4366.22|4366.22|0
1639747420000|2021-12-17 13:23:40|4366.54|4366.54|4367.16|4367.16|4367.16|4367.16|4366.54|4366.54|0
1639747430000|2021-12-17 13:23:50|4367.01|4367.01|4367|4367|4367.01|4367.01|4366.84|4366.84|0
1639747440000|2021-12-17 13:24:00|4366.95|4366.95|4366.87|4366.87|4366.95|4366.95|4366.87|4366.87|0
1639747450000|2021-12-17 13:24:10|4366.25|4366.25|4366.43|4366.43|4366.43|4366.43|4366.15|4366.15|0
1639747460000|2021-12-17 13:24:20|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|0
1639747470000|2021-12-17 13:24:30|4366.41|4366.41|4366.55|4366.55|4366.55|4366.55|4366.41|4366.41|0
1639747480000|2021-12-17 13:24:40|4366.51|4366.51|4366.46|4366.46|4366.51|4366.51|4366.46|4366.46|0
1639747500000|2021-12-17 13:25:00|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|0
1639747510000|2021-12-17 13:25:10|4366.44|4366.44|4368.07|4368.07|4368.07|4368.07|4366.44|4366.44|0
1639747520000|2021-12-17 13:25:20|4368.01|4368.01|4367.97|4367.97|4368.01|4368.01|4367.97|4367.97|0
1639747530000|2021-12-17 13:25:30|4368.02|4368.02|4367.87|4367.87|4368.02|4368.02|4367.87|4367.87|0
1639747550000|2021-12-17 13:25:50|4367.91|4367.91|4367.87|4367.87|4367.91|4367.91|4367.87|4367.87|0
1639747560000|2021-12-17 13:26:00|4367.24|4367.24|4367.23|4367.23|4367.25|4367.25|4367.2|4367.2|0
1639747570000|2021-12-17 13:26:10|4367.27|4367.27|4367.23|4367.23|4367.31|4367.31|4367.23|4367.23|0
1639747580000|2021-12-17 13:26:20|4367.31|4367.31|4367.23|4367.23|4367.31|4367.31|4367.23|4367.23|0
1639747590000|2021-12-17 13:26:30|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|0
1639747600000|2021-12-17 13:26:40|4367.23|4367.23|4367.23|4367.23|4367.23|4367.23|4367.23|4367.23|0
1639747610000|2021-12-17 13:26:50|4367.18|4367.18|4367|4367|4367.23|4367.23|4367|4367|0
1639747620000|2021-12-17 13:27:00|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|0
1639747630000|2021-12-17 13:27:10|4366.92|4366.92|4366.69|4366.69|4366.92|4366.92|4366.6|4366.6|0
1639747640000|2021-12-17 13:27:20|4366.71|4366.71|4366.46|4366.46|4366.78|4366.78|4366.46|4366.46|0
1639747660000|2021-12-17 13:27:40|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|0
1639747670000|2021-12-17 13:27:50|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|0
1639747700000|2021-12-17 13:28:20|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|0
1639747710000|2021-12-17 13:28:30|4366.04|4366.04|4366.16|4366.16|4366.16|4366.16|4366.04|4366.04|0
1639747720000|2021-12-17 13:28:40|4366.09|4366.09|4366.4|4366.4|4366.4|4366.4|4366.09|4366.09|0
1639747740000|2021-12-17 13:29:00|4366.57|4366.57|4366.26|4366.26|4366.57|4366.57|4366.26|4366.26|0
1639747750000|2021-12-17 13:29:10|4366.35|4366.35|4367.37|4367.37|4367.37|4367.37|4366.35|4366.35|0
1639747760000|2021-12-17 13:29:20|4367.47|4367.47|4367.51|4367.51|4367.51|4367.51|4367.47|4367.47|0
1639747770000|2021-12-17 13:29:30|4367.53|4367.53|4368.48|4368.48|4368.48|4368.48|4367.53|4367.53|0
1639747800000|2021-12-17 13:30:00|4368.77|4368.77|4368.77|4368.77|4368.77|4368.77|4368.77|4368.77|0
1639747810000|2021-12-17 13:30:10|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|0
1639747830000|2021-12-17 13:30:30|4368.55|4368.55|4368.55|4368.55|4368.55|4368.55|4368.55|4368.55|0
1639747860000|2021-12-17 13:31:00|4368.49|4368.49|4368.49|4368.49|4368.49|4368.49|4368.49|4368.49|0
1639747870000|2021-12-17 13:31:10|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|0
1639747880000|2021-12-17 13:31:20|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|0
1639747890000|2021-12-17 13:31:30|4369.43|4369.43|4368.81|4368.81|4369.43|4369.43|4368.81|4368.81|0
1639747900000|2021-12-17 13:31:40|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|0
1639747930000|2021-12-17 13:32:10|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|0
1639747940000|2021-12-17 13:32:20|4368.49|4368.49|4368.65|4368.65|4368.65|4368.65|4368.49|4368.49|0
1639747950000|2021-12-17 13:32:30|4368.34|4368.34|4368.34|4368.34|4368.34|4368.34|4368.34|4368.34|0
1639747960000|2021-12-17 13:32:40|4368.49|4368.49|4369.27|4369.27|4369.27|4369.27|4368.49|4368.49|0
1639747980000|2021-12-17 13:33:00|4369.23|4369.23|4369.1|4369.1|4369.23|4369.23|4369.1|4369.1|0
1639747990000|2021-12-17 13:33:10|4369.41|4369.41|4369.88|4369.88|4370.03|4370.03|4369.41|4369.41|0
1639748000000|2021-12-17 13:33:20|4370.03|4370.03|4370.02|4370.02|4370.17|4370.17|4369.97|4369.97|0
1639748020000|2021-12-17 13:33:40|4370.33|4370.33|4370.33|4370.33|4370.33|4370.33|4370.33|4370.33|0
1639748030000|2021-12-17 13:33:50|4369.86|4369.86|4369.41|4369.41|4370.04|4370.04|4369.41|4369.41|0
1639748040000|2021-12-17 13:34:00|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|0
1639748060000|2021-12-17 13:34:20|4369.7|4369.7|4369.39|4369.39|4369.7|4369.7|4369.39|4369.39|0
1639748080000|2021-12-17 13:34:40|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|0
1639748090000|2021-12-17 13:34:50|4370.01|4370.01|4370.29|4370.29|4370.29|4370.29|4370.01|4370.01|0
1639748100000|2021-12-17 13:35:00|4370.45|4370.45|4370.76|4370.76|4370.76|4370.76|4370.45|4370.45|0
1639748110000|2021-12-17 13:35:10|4371.07|4371.07|4371.38|4371.38|4371.38|4371.38|4371.07|4371.07|0
1639748120000|2021-12-17 13:35:20|4371.54|4371.54|4371.37|4371.37|4371.54|4371.54|4371.35|4371.35|0
1639748130000|2021-12-17 13:35:30|4371.46|4371.46|4371.34|4371.34|4371.46|4371.46|4371.34|4371.34|0
1639748140000|2021-12-17 13:35:40|4371.17|4371.17|4371.09|4371.09|4371.17|4371.17|4371.09|4371.09|0
1639748160000|2021-12-17 13:36:00|4370.78|4370.78|4371.09|4371.09|4371.09|4371.09|4370.78|4370.78|0
1639748170000|2021-12-17 13:36:10|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|0
1639748190000|2021-12-17 13:36:30|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|0
1639748210000|2021-12-17 13:36:50|4370.91|4370.91|4371.06|4371.06|4371.06|4371.06|4370.91|4370.91|0
1639748220000|2021-12-17 13:37:00|4371.21|4371.21|4370.74|4370.74|4371.21|4371.21|4370.74|4370.74|0
1639748230000|2021-12-17 13:37:10|4370.65|4370.65|4370.65|4370.65|4370.65|4370.65|4370.65|4370.65|0
1639748240000|2021-12-17 13:37:20|4370.5|4370.5|4370.18|4370.18|4370.5|4370.5|4370.18|4370.18|0
1639748250000|2021-12-17 13:37:30|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|0
1639748270000|2021-12-17 13:37:50|4370.8|4370.8|4371.43|4371.43|4371.43|4371.43|4370.8|4370.8|0
1639748300000|2021-12-17 13:38:20|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|0
1639748310000|2021-12-17 13:38:30|4372.14|4372.14|4372.3|4372.3|4372.61|4372.61|4372.14|4372.14|0
1639748320000|2021-12-17 13:38:40|4373.23|4373.23|4372.92|4372.92|4373.23|4373.23|4372.92|4372.92|0
1639748350000|2021-12-17 13:39:10|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|0
1639748360000|2021-12-17 13:39:20|4373.08|4373.08|4373.34|4373.34|4373.39|4373.39|4373.08|4373.08|0
1639748380000|2021-12-17 13:39:40|4373.03|4373.03|4373.09|4373.09|4373.09|4373.09|4373.03|4373.03|0
1639748400000|2021-12-17 13:40:00|4373.03|4373.03|4373.77|4373.77|4373.77|4373.77|4373.03|4373.03|0
1639748410000|2021-12-17 13:40:10|4373.93|4373.93|4373.66|4373.66|4374.28|4374.28|4373.66|4373.66|0
1639748420000|2021-12-17 13:40:20|4373.75|4373.75|4373.75|4373.75|4373.75|4373.75|4373.75|4373.75|0
1639748430000|2021-12-17 13:40:30|4373.6|4373.6|4373.29|4373.29|4373.6|4373.6|4373.29|4373.29|0
1639748440000|2021-12-17 13:40:40|4373.35|4373.35|4372.84|4372.84|4373.52|4373.52|4372.59|4372.59|0
1639748460000|2021-12-17 13:41:00|4372.69|4372.69|4372.63|4372.63|4372.69|4372.69|4372.63|4372.63|0
1639748470000|2021-12-17 13:41:10|4373.03|4373.03|4373.39|4373.39|4373.39|4373.39|4373.03|4373.03|0
1639748480000|2021-12-17 13:41:20|4373.7|4373.7|4373.7|4373.7|4373.7|4373.7|4373.7|4373.7|0
1639748500000|2021-12-17 13:41:40|4373.45|4373.45|4374.65|4374.65|4374.65|4374.65|4373.45|4373.45|0
1639748530000|2021-12-17 13:42:10|4374.77|4374.77|4374.77|4374.77|4374.77|4374.77|4374.77|4374.77|0
1639748540000|2021-12-17 13:42:20|4374.94|4374.94|4375.06|4375.06|4375.06|4375.06|4374.94|4374.94|0
1639748550000|2021-12-17 13:42:30|4374.44|4374.44|4374.75|4374.75|4374.75|4374.75|4374.44|4374.44|0
1639748570000|2021-12-17 13:42:50|4373.81|4373.81|4373.83|4373.83|4373.87|4373.87|4373.81|4373.81|0
1639748590000|2021-12-17 13:43:10|4373.85|4373.85|4374.04|4374.04|4374.35|4374.35|4373.85|4373.85|0
1639748620000|2021-12-17 13:43:40|4374.2|4374.2|4374.29|4374.29|4374.29|4374.29|4374.2|4374.2|0
1639748640000|2021-12-17 13:44:00|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|0
1639748650000|2021-12-17 13:44:10|4373.36|4373.36|4372.73|4372.73|4373.36|4373.36|4372.73|4372.73|0
1639748660000|2021-12-17 13:44:20|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|0
1639748670000|2021-12-17 13:44:30|4372.93|4372.93|4372.89|4372.89|4372.93|4372.93|4372.85|4372.85|0
1639748690000|2021-12-17 13:44:50|4372.43|4372.43|4373.11|4373.11|4373.11|4373.11|4372.33|4372.33|0
1639748700000|2021-12-17 13:45:00|4373.42|4373.42|4373.11|4373.11|4373.42|4373.42|4373.11|4373.11|0
1639748720000|2021-12-17 13:45:20|4373.42|4373.42|4374.04|4374.04|4374.04|4374.04|4373.42|4373.42|0
1639748730000|2021-12-17 13:45:30|4374.2|4374.2|4374.76|4374.76|4374.76|4374.76|4374.08|4374.08|0
1639748740000|2021-12-17 13:45:40|4374.45|4374.45|4374.45|4374.45|4374.6|4374.6|4374.45|4374.45|0
1639748750000|2021-12-17 13:45:50|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|0
1639748760000|2021-12-17 13:46:00|4373.28|4373.28|4373.28|4373.28|4373.28|4373.28|4373.28|4373.28|0
1639748790000|2021-12-17 13:46:30|4373.24|4373.24|4373.32|4373.32|4373.32|4373.32|4373.24|4373.24|0
1639748820000|2021-12-17 13:47:00|4373.41|4373.41|4373.5|4373.5|4373.5|4373.5|4373.41|4373.41|0
1639748840000|2021-12-17 13:47:20|4374.13|4374.13|4374.31|4374.31|4374.31|4374.31|4374.13|4374.13|0
1639748850000|2021-12-17 13:47:30|4374.94|4374.94|4374.94|4374.94|4374.94|4374.94|4374.94|4374.94|0
1639748860000|2021-12-17 13:47:40|4374.98|4374.98|4375.92|4375.92|4375.92|4375.92|4374.98|4374.98|0
1639748870000|2021-12-17 13:47:50|4376.32|4376.32|4376.41|4376.41|4376.41|4376.41|4376.32|4376.32|0
1639748880000|2021-12-17 13:48:00|4376.1|4376.1|4376.28|4376.28|4376.28|4376.28|4376.1|4376.1|0
1639748900000|2021-12-17 13:48:20|4376.9|4376.9|4377.21|4377.21|4377.21|4377.21|4376.9|4376.9|0
1639748920000|2021-12-17 13:48:40|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|0
1639748940000|2021-12-17 13:49:00|4377|4377|4377|4377|4377|4377|4377|4377|0
1639748950000|2021-12-17 13:49:10|4377.62|4377.62|4377.66|4377.66|4377.66|4377.66|4377.62|4377.62|0
1639748960000|2021-12-17 13:49:20|4377.82|4377.82|4377.82|4377.82|4378.13|4378.13|4377.82|4377.82|0
1639748970000|2021-12-17 13:49:30|4377.66|4377.66|4377.35|4377.35|4377.66|4377.66|4377.35|4377.35|0
1639748980000|2021-12-17 13:49:40|4377.24|4377.24|4377.18|4377.18|4377.24|4377.24|4377.18|4377.18|0
1639748990000|2021-12-17 13:49:50|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|0
1639749000000|2021-12-17 13:50:00|4377.18|4377.18|4376.78|4376.78|4377.26|4377.26|4376.78|4376.78|0
1639749010000|2021-12-17 13:50:10|4376.66|4376.66|4375.72|4375.72|4376.66|4376.66|4375.72|4375.72|0
1639749020000|2021-12-17 13:50:20|4375.68|4375.68|4375.64|4375.64|4375.68|4375.68|4375.64|4375.64|0
1639749030000|2021-12-17 13:50:30|4375.6|4375.6|4375.28|4375.28|4375.6|4375.6|4375.28|4375.28|0
1639749040000|2021-12-17 13:50:40|4375.33|4375.33|4375.33|4375.33|4375.33|4375.33|4375.33|4375.33|0
1639749050000|2021-12-17 13:50:50|4375.01|4375.01|4375.01|4375.01|4375.01|4375.01|4375.01|4375.01|0
1639749060000|2021-12-17 13:51:00|4375.17|4375.17|4375.44|4375.44|4375.44|4375.44|4375.05|4375.05|0
1639749070000|2021-12-17 13:51:10|4375.36|4375.36|4375.34|4375.34|4375.36|4375.36|4375.34|4375.34|0
1639749080000|2021-12-17 13:51:20|4375.3|4375.3|4375.61|4375.61|4375.61|4375.61|4375.3|4375.3|0
1639749090000|2021-12-17 13:51:30|4375.77|4375.77|4375.81|4375.81|4375.81|4375.81|4375.77|4375.77|0
1639749100000|2021-12-17 13:51:40|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|0
1639749110000|2021-12-17 13:51:50|4376.07|4376.07|4376.07|4376.07|4376.07|4376.07|4376.07|4376.07|0
1639749120000|2021-12-17 13:52:00|4376.12|4376.12|4375.81|4375.81|4376.12|4376.12|4375.81|4375.81|0
1639749140000|2021-12-17 13:52:20|4375.66|4375.66|4375.66|4375.66|4375.66|4375.66|4375.66|4375.66|0
1639749150000|2021-12-17 13:52:30|4375.61|4375.61|4375.57|4375.57|4375.61|4375.61|4375.57|4375.57|0
1639749160000|2021-12-17 13:52:40|4375.53|4375.53|4375.53|4375.53|4375.53|4375.53|4375.53|4375.53|0
1639749170000|2021-12-17 13:52:50|4375.48|4375.48|4375.48|4375.48|4375.48|4375.48|4375.48|4375.48|0
1639749200000|2021-12-17 13:53:20|4375.43|4375.43|4375.43|4375.43|4375.43|4375.43|4375.43|4375.43|0
1639749210000|2021-12-17 13:53:30|4375.41|4375.41|4375.37|4375.37|4375.41|4375.41|4375.37|4375.37|0
1639749220000|2021-12-17 13:53:40|4375.33|4375.33|4375.33|4375.33|4375.33|4375.33|4375.33|4375.33|0
1639749230000|2021-12-17 13:53:50|4375.39|4375.39|4375.81|4375.81|4376.32|4376.32|4375.39|4375.39|0
1639749250000|2021-12-17 13:54:10|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|0
1639749270000|2021-12-17 13:54:30|4375.91|4375.91|4375.87|4375.87|4375.91|4375.91|4375.87|4375.87|0
1639749280000|2021-12-17 13:54:40|4375.56|4375.56|4375.56|4375.56|4375.87|4375.87|4375.56|4375.56|0
1639749310000|2021-12-17 13:55:10|4375.87|4375.87|4376.66|4376.66|4376.66|4376.66|4375.87|4375.87|0
1639749320000|2021-12-17 13:55:20|4376.82|4376.82|4376.91|4376.91|4376.91|4376.91|4376.82|4376.82|0
1639749340000|2021-12-17 13:55:40|4376.87|4376.87|4376.51|4376.51|4376.87|4376.87|4376.51|4376.51|0
1639749350000|2021-12-17 13:55:50|4376.83|4376.83|4376.94|4376.94|4376.94|4376.94|4376.83|4376.83|0
1639749360000|2021-12-17 13:56:00|4376.98|4376.98|4376.98|4376.98|4376.98|4376.98|4376.98|4376.98|0
1639749370000|2021-12-17 13:56:10|4376.94|4376.94|4377.08|4377.08|4377.12|4377.12|4376.94|4376.94|0
1639749380000|2021-12-17 13:56:20|4377.03|4377.03|4377.08|4377.08|4377.12|4377.12|4377.03|4377.03|0
1639749390000|2021-12-17 13:56:30|4376.92|4376.92|4376.77|4376.77|4376.92|4376.92|4376.77|4376.77|0
1639749400000|2021-12-17 13:56:40|4376.68|4376.68|4376.58|4376.58|4376.68|4376.68|4376.58|4376.58|0
1639749410000|2021-12-17 13:56:50|4376.27|4376.27|4375.96|4375.96|4376.27|4376.27|4375.96|4375.96|0
1639749420000|2021-12-17 13:57:00|4376.11|4376.11|4376.11|4376.11|4376.11|4376.11|4375.96|4375.96|0
1639749430000|2021-12-17 13:57:10|4376.27|4376.27|4376.69|4376.69|4376.69|4376.69|4376.27|4376.27|0
1639749440000|2021-12-17 13:57:20|4376.73|4376.73|4376.73|4376.73|4376.73|4376.73|4376.73|4376.73|0
1639749450000|2021-12-17 13:57:30|4376.69|4376.69|4376.69|4376.69|4376.69|4376.69|4376.69|4376.69|0
1639749460000|2021-12-17 13:57:40|4376.65|4376.65|4376.65|4376.65|4376.65|4376.65|4376.65|4376.65|0
1639749470000|2021-12-17 13:57:50|4376.61|4376.61|4376.25|4376.25|4376.61|4376.61|4376.25|4376.25|0
1639749480000|2021-12-17 13:58:00|4376.57|4376.57|4376.88|4376.88|4377.03|4377.03|4376.57|4376.57|0
1639749500000|2021-12-17 13:58:20|4376.96|4376.96|4376.73|4376.73|4377.12|4377.12|4376.73|4376.73|0
1639749510000|2021-12-17 13:58:30|4376.68|4376.68|4376.02|4376.02|4376.68|4376.68|4376.02|4376.02|0
1639749520000|2021-12-17 13:58:40|4376.17|4376.17|4376.48|4376.48|4376.48|4376.48|4376.17|4376.17|0
1639749530000|2021-12-17 13:58:50|4376.57|4376.57|4376.27|4376.27|4376.61|4376.61|4376.27|4376.27|0
1639749540000|2021-12-17 13:59:00|4375.96|4375.96|4375.96|4375.96|4375.96|4375.96|4375.96|4375.96|0
1639749550000|2021-12-17 13:59:10|4375.33|4375.33|4375.29|4375.29|4375.45|4375.45|4375.29|4375.29|0
1639749560000|2021-12-17 13:59:20|4374.73|4374.73|4374.24|4374.24|4374.73|4374.73|4374.24|4374.24|0
1639749570000|2021-12-17 13:59:30|4374.08|4374.08|4373.89|4373.89|4374.08|4374.08|4373.89|4373.89|0
1639749580000|2021-12-17 13:59:40|4373.85|4373.85|4374.47|4374.47|4374.47|4374.47|4373.85|4373.85|0
1639749590000|2021-12-17 13:59:50|4374.16|4374.16|4374.22|4374.22|4374.22|4374.22|4374.16|4374.16|0
1639749600000|2021-12-17 14:00:00|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|0
1639749610000|2021-12-17 14:00:10|4374.61|4374.61|4374.7|4374.7|4374.92|4374.92|4374.45|4374.45|0
1639749620000|2021-12-17 14:00:20|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|0
1639749630000|2021-12-17 14:00:30|4374.16|4374.16|4374.16|4374.16|4374.16|4374.16|4374.12|4374.12|0
1639749640000|2021-12-17 14:00:40|4373.85|4373.85|4373.54|4373.54|4373.85|4373.85|4373.54|4373.54|0
1639749650000|2021-12-17 14:00:50|4373.69|4373.69|4374.08|4374.08|4374.08|4374.08|4373.69|4373.69|0
1639749660000|2021-12-17 14:01:00|4374.04|4374.04|4374.31|4374.31|4374.31|4374.31|4374|4374|0
1639749670000|2021-12-17 14:01:10|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|0
1639749680000|2021-12-17 14:01:20|4374.19|4374.19|4374.33|4374.33|4374.5|4374.5|4374.19|4374.19|0
1639749700000|2021-12-17 14:01:40|4374.37|4374.37|4374.37|4374.37|4374.37|4374.37|4374.37|4374.37|0
1639749710000|2021-12-17 14:01:50|4373.74|4373.74|4373.7|4373.7|4373.74|4373.74|4373.7|4373.7|0
1639749720000|2021-12-17 14:02:00|4373.66|4373.66|4373.97|4373.97|4373.97|4373.97|4373.62|4373.62|0
1639749730000|2021-12-17 14:02:10|4374.06|4374.06|4373.75|4373.75|4374.06|4374.06|4373.75|4373.75|0
1639749740000|2021-12-17 14:02:20|4373.44|4373.44|4373.37|4373.37|4373.44|4373.44|4373.37|4373.37|0
1639749750000|2021-12-17 14:02:30|4373.46|4373.46|4373.23|4373.23|4373.46|4373.46|4373.15|4373.15|0
1639749760000|2021-12-17 14:02:40|4373.39|4373.39|4373.97|4373.97|4374.01|4374.01|4373.39|4373.39|0
1639749770000|2021-12-17 14:02:50|4374.12|4374.12|4373.81|4373.81|4374.12|4374.12|4373.81|4373.81|0
1639749800000|2021-12-17 14:03:20|4373.66|4373.66|4373.66|4373.66|4373.66|4373.66|4373.66|4373.66|0
1639749810000|2021-12-17 14:03:30|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|0
1639749820000|2021-12-17 14:03:40|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|0
1639749840000|2021-12-17 14:04:00|4373.28|4373.28|4372.67|4372.67|4373.28|4373.28|4372.67|4372.67|0
1639749850000|2021-12-17 14:04:10|4372.36|4372.36|4371.89|4371.89|4372.36|4372.36|4371.89|4371.89|0
1639749860000|2021-12-17 14:04:20|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|0
1639749870000|2021-12-17 14:04:30|4372.29|4372.29|4372.29|4372.29|4372.29|4372.29|4372.2|4372.2|0
1639749880000|2021-12-17 14:04:40|4372.44|4372.44|4372.69|4372.69|4372.69|4372.69|4372.44|4372.44|0
1639749890000|2021-12-17 14:04:50|4372.84|4372.84|4372.97|4372.97|4372.97|4372.97|4372.84|4372.84|0
1639749900000|2021-12-17 14:05:00|4373.12|4373.12|4372.97|4372.97|4373.12|4373.12|4372.97|4372.97|0
1639749910000|2021-12-17 14:05:10|4373.06|4373.06|4373.21|4373.21|4373.21|4373.21|4373.06|4373.06|0
1639749920000|2021-12-17 14:05:20|4372.91|4372.91|4372.75|4372.75|4372.91|4372.91|4372.75|4372.75|0
1639749940000|2021-12-17 14:05:40|4372.44|4372.44|4372.48|4372.48|4372.48|4372.48|4372.44|4372.44|0
1639749950000|2021-12-17 14:05:50|4372.8|4372.8|4373.31|4373.31|4373.31|4373.31|4372.8|4372.8|0
1639749960000|2021-12-17 14:06:00|4373.49|4373.49|4373.4|4373.4|4373.49|4373.49|4373.31|4373.31|0
1639749980000|2021-12-17 14:06:20|4373.3|4373.3|4373.03|4373.03|4373.3|4373.3|4373.03|4373.03|0
1639750020000|2021-12-17 14:07:00|4373.33|4373.33|4373.49|4373.49|4373.49|4373.49|4373.33|4373.33|0
1639750030000|2021-12-17 14:07:10|4373.18|4373.18|4373.09|4373.09|4373.33|4373.33|4373.09|4373.09|0
1639750050000|2021-12-17 14:07:30|4373.41|4373.41|4373.72|4373.72|4373.72|4373.72|4373.41|4373.41|0
1639750060000|2021-12-17 14:07:40|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|0
1639750070000|2021-12-17 14:07:50|4374.18|4374.18|4374.12|4374.12|4374.43|4374.43|4374.12|4374.12|0
1639750080000|2021-12-17 14:08:00|4373.8|4373.8|4373.45|4373.45|4373.8|4373.8|4373.45|4373.45|0
1639750100000|2021-12-17 14:08:20|4373.76|4373.76|4373.86|4373.86|4373.86|4373.86|4373.76|4373.76|0
1639750110000|2021-12-17 14:08:30|4373.83|4373.83|4374.44|4374.44|4374.44|4374.44|4373.83|4373.83|0
1639750130000|2021-12-17 14:08:50|4373.82|4373.82|4373.76|4373.76|4373.91|4373.91|4373.76|4373.76|0
1639750140000|2021-12-17 14:09:00|4373.61|4373.61|4373.29|4373.29|4373.61|4373.61|4373.29|4373.29|0
1639750160000|2021-12-17 14:09:20|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|0
1639750170000|2021-12-17 14:09:30|4373.52|4373.52|4373.52|4373.52|4373.52|4373.52|4373.52|4373.52|0
1639750190000|2021-12-17 14:09:50|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|0
1639750200000|2021-12-17 14:10:00|4373.53|4373.53|4373.53|4373.53|4373.53|4373.53|4373.53|4373.53|0
1639750210000|2021-12-17 14:10:10|4373.84|4373.84|4374.26|4374.26|4374.26|4374.26|4373.84|4373.84|0
1639750220000|2021-12-17 14:10:20|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|0
1639750230000|2021-12-17 14:10:30|4374.04|4374.04|4374.03|4374.03|4374.04|4374.04|4374.03|4374.03|0
1639750240000|2021-12-17 14:10:40|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|0
1639750250000|2021-12-17 14:10:50|4373.67|4373.67|4373.94|4373.94|4373.94|4373.94|4373.62|4373.62|0
1639750290000|2021-12-17 14:11:30|4373.84|4373.84|4373.84|4373.84|4373.84|4373.84|4373.84|4373.84|0
1639750310000|2021-12-17 14:11:50|4373.44|4373.44|4373.29|4373.29|4373.44|4373.44|4373.23|4373.23|0
1639750320000|2021-12-17 14:12:00|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|0
1639750330000|2021-12-17 14:12:10|4373.32|4373.32|4373.32|4373.32|4373.32|4373.32|4373.32|4373.32|0
1639750340000|2021-12-17 14:12:20|4373.01|4373.01|4373.01|4373.01|4373.01|4373.01|4373.01|4373.01|0
1639750350000|2021-12-17 14:12:30|4372.55|4372.55|4372.24|4372.24|4372.55|4372.55|4372.24|4372.24|0
1639750360000|2021-12-17 14:12:40|4371.93|4371.93|4371.62|4371.62|4371.93|4371.93|4371.62|4371.62|0
1639750370000|2021-12-17 14:12:50|4371.31|4371.31|4371|4371|4371.31|4371.31|4371|4371|0
1639750380000|2021-12-17 14:13:00|4370.85|4370.85|4369.65|4369.65|4370.85|4370.85|4369.65|4369.65|0
1639750390000|2021-12-17 14:13:10|4369.96|4369.96|4369.96|4369.96|4369.96|4369.96|4369.96|4369.96|0
1639750400000|2021-12-17 14:13:20|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|0
1639750410000|2021-12-17 14:13:30|4369.96|4369.96|4370.2|4370.2|4370.2|4370.2|4369.96|4369.96|0
1639750430000|2021-12-17 14:13:50|4369.58|4369.58|4368.8|4368.8|4369.58|4369.58|4368.8|4368.8|0
1639750450000|2021-12-17 14:14:10|4368.65|4368.65|4368.21|4368.21|4368.8|4368.8|4368.21|4368.21|0
1639750460000|2021-12-17 14:14:20|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|0
1639750490000|2021-12-17 14:14:50|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|0
1639750500000|2021-12-17 14:15:00|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|0
1639750530000|2021-12-17 14:15:30|4368.21|4368.21|4367.79|4367.79|4368.21|4368.21|4367.79|4367.79|0
1639750560000|2021-12-17 14:16:00|4367.76|4367.76|4367.78|4367.78|4367.78|4367.78|4367.74|4367.74|0
1639750570000|2021-12-17 14:16:10|4367.41|4367.41|4367.53|4367.53|4367.53|4367.53|4367.41|4367.41|0
1639750580000|2021-12-17 14:16:20|4367.52|4367.52|4367.44|4367.44|4367.52|4367.52|4367.44|4367.44|0
1639750610000|2021-12-17 14:16:50|4367.53|4367.53|4367.84|4367.84|4367.84|4367.84|4367.53|4367.53|0
1639750620000|2021-12-17 14:17:00|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|0
1639750630000|2021-12-17 14:17:10|4367.85|4367.85|4368.07|4368.07|4368.16|4368.16|4367.85|4367.85|0
1639750640000|2021-12-17 14:17:20|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|0
1639750700000|2021-12-17 14:18:20|4367.85|4367.85|4367.54|4367.54|4367.85|4367.85|4367.54|4367.54|0
1639750710000|2021-12-17 14:18:30|4367.69|4367.69|4367.84|4367.84|4368|4368|4367.69|4367.69|0
1639750720000|2021-12-17 14:18:40|4368.16|4368.16|4368|4368|4368.16|4368.16|4368|4368|0
1639750730000|2021-12-17 14:18:50|4368.63|4368.63|4368.63|4368.63|4368.63|4368.63|4368.31|4368.31|0
1639750740000|2021-12-17 14:19:00|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|0
1639750750000|2021-12-17 14:19:10|4369|4369|4369.3|4369.3|4369.3|4369.3|4369|4369|0
1639750760000|2021-12-17 14:19:20|4369.26|4369.26|4369.32|4369.32|4369.32|4369.32|4369.26|4369.26|0
1639750770000|2021-12-17 14:19:30|4369.44|4369.44|4369.2|4369.2|4369.51|4369.51|4369.2|4369.2|0
1639750790000|2021-12-17 14:19:50|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|0
1639750800000|2021-12-17 14:20:00|4368.79|4368.79|4368.48|4368.48|4368.79|4368.79|4368.48|4368.48|0
1639750810000|2021-12-17 14:20:10|4368.79|4368.79|4368.54|4368.54|4368.79|4368.79|4368.48|4368.48|0
1639750820000|2021-12-17 14:20:20|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|0
1639750830000|2021-12-17 14:20:30|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|0
1639750850000|2021-12-17 14:20:50|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|0
1639750890000|2021-12-17 14:21:30|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|0
1639750900000|2021-12-17 14:21:40|4367.86|4367.86|4367.7|4367.7|4368.33|4368.33|4367.7|4367.7|0
1639750910000|2021-12-17 14:21:50|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|0
1639750920000|2021-12-17 14:22:00|4367.51|4367.51|4367.38|4367.38|4367.51|4367.51|4367.38|4367.38|0
1639750950000|2021-12-17 14:22:30|4367.27|4367.27|4368.47|4368.47|4368.47|4368.47|4367.27|4367.27|0
1639751000000|2021-12-17 14:23:20|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|0
1639751010000|2021-12-17 14:23:30|4367.98|4367.98|4367.92|4367.92|4368.29|4368.29|4367.83|4367.83|0
1639751020000|2021-12-17 14:23:40|4367.77|4367.77|4367.62|4367.62|4367.77|4367.77|4367.62|4367.62|0
1639751030000|2021-12-17 14:23:50|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|0
1639751040000|2021-12-17 14:24:00|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|0
1639751050000|2021-12-17 14:24:10|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.59|4366.59|0
1639751060000|2021-12-17 14:24:20|4366.77|4366.77|4366.86|4366.86|4366.86|4366.86|4366.77|4366.77|0
1639751080000|2021-12-17 14:24:40|4366.77|4366.77|4366.05|4366.05|4366.77|4366.77|4366.05|4366.05|0
1639751090000|2021-12-17 14:24:50|4366.68|4366.68|4367.3|4367.3|4367.3|4367.3|4366.68|4366.68|0
1639751100000|2021-12-17 14:25:00|4367.26|4367.26|4367.26|4367.26|4367.26|4367.26|4367.26|4367.26|0
1639751110000|2021-12-17 14:25:10|4367.17|4367.17|4367.57|4367.57|4367.57|4367.57|4367.17|4367.17|0
1639751120000|2021-12-17 14:25:20|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|0
1639751130000|2021-12-17 14:25:30|4367.04|4367.04|4367.04|4367.04|4367.04|4367.04|4367.04|4367.04|0
1639751150000|2021-12-17 14:25:50|4366.1|4366.1|4365.8|4365.8|4366.1|4366.1|4365.49|4365.49|0
1639751160000|2021-12-17 14:26:00|4365.92|4365.92|4366.88|4366.88|4366.88|4366.88|4365.92|4365.92|0
1639751190000|2021-12-17 14:26:30|4367.03|4367.03|4367.43|4367.43|4367.43|4367.43|4367.03|4367.03|0
1639751200000|2021-12-17 14:26:40|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|0
1639751230000|2021-12-17 14:27:10|4367.65|4367.65|4367.34|4367.34|4367.65|4367.65|4367.34|4367.34|0
1639751240000|2021-12-17 14:27:20|4367.49|4367.49|4367.22|4367.22|4367.49|4367.49|4367.22|4367.22|0
1639751250000|2021-12-17 14:27:30|4366.59|4366.59|4366.87|4366.87|4367.17|4367.17|4366.55|4366.55|0
1639751260000|2021-12-17 14:27:40|4366.96|4366.96|4366.8|4366.8|4366.96|4366.96|4366.77|4366.77|0
1639751270000|2021-12-17 14:27:50|4366.89|4366.89|4366.49|4366.49|4366.89|4366.89|4366.49|4366.49|0
1639751300000|2021-12-17 14:28:20|4366.33|4366.33|4365.71|4365.71|4366.33|4366.33|4365.71|4365.71|0
1639751310000|2021-12-17 14:28:30|4365.48|4365.48|4365.07|4365.07|4365.48|4365.48|4365.07|4365.07|0
1639751320000|2021-12-17 14:28:40|4365.16|4365.16|4364.76|4364.76|4365.25|4365.25|4364.76|4364.76|0
1639751330000|2021-12-17 14:28:50|4364.58|4364.58|4364.58|4364.58|4364.58|4364.58|4364.58|4364.58|0
1639751340000|2021-12-17 14:29:00|4364.89|4364.89|4365.25|4365.25|4365.25|4365.25|4364.71|4364.71|0
1639751350000|2021-12-17 14:29:10|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|0
1639751360000|2021-12-17 14:29:20|4364.94|4364.94|4364.79|4364.79|4364.94|4364.94|4364.79|4364.79|0
1639751370000|2021-12-17 14:29:30|4364.63|4364.63|4365.57|4365.57|4365.57|4365.57|4364.63|4364.63|0
1639751380000|2021-12-17 14:29:40|4365.73|4365.73|4366.07|4366.07|4366.07|4366.07|4365.73|4365.73|0
1639751390000|2021-12-17 14:29:50|4367.01|4367.01|4366.69|4366.69|4367.63|4367.63|4366.69|4366.69|0
1639751400000|2021-12-17 14:30:00|4367.32|4367.32|4367.56|4367.56|4368.27|4368.27|4367.32|4367.32|0
1639751410000|2021-12-17 14:30:10|4368.19|4368.19|4368.99|4368.99|4369.22|4369.22|4367.66|4367.66|0
1639751420000|2021-12-17 14:30:20|4369.3|4369.3|4368.77|4368.77|4370.33|4370.33|4368.77|4368.77|0
1639751430000|2021-12-17 14:30:30|4369.09|4369.09|4369.65|4369.65|4369.65|4369.65|4368.55|4368.55|0
1639751440000|2021-12-17 14:30:40|4369.96|4369.96|4370.08|4370.08|4370.08|4370.08|4369.96|4369.96|0
1639751450000|2021-12-17 14:30:50|4368.83|4368.83|4369.14|4369.14|4369.45|4369.45|4368.83|4368.83|0
1639751460000|2021-12-17 14:31:00|4369.45|4369.45|4368.68|4368.68|4369.45|4369.45|4368.47|4368.47|0
1639751470000|2021-12-17 14:31:10|4369.62|4369.62|4371.01|4371.01|4371.32|4371.32|4369.62|4369.62|0
1639751480000|2021-12-17 14:31:20|4370.7|4370.7|4370.09|4370.09|4370.85|4370.85|4370.09|4370.09|0
1639751490000|2021-12-17 14:31:30|4370.55|4370.55|4370.55|4370.55|4370.55|4370.55|4370.55|4370.55|0
1639751500000|2021-12-17 14:31:40|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|0
1639751510000|2021-12-17 14:31:50|4370.85|4370.85|4370.7|4370.7|4371.94|4371.94|4370.38|4370.38|0
1639751520000|2021-12-17 14:32:00|4370.39|4370.39|4369.76|4369.76|4370.7|4370.7|4369.76|4369.76|0
1639751540000|2021-12-17 14:32:20|4369.13|4369.13|4368.52|4368.52|4369.13|4369.13|4368.52|4368.52|0
1639751560000|2021-12-17 14:32:40|4368.21|4368.21|4367.95|4367.95|4368.21|4368.21|4367.74|4367.74|0
1639751570000|2021-12-17 14:32:50|4367.64|4367.64|4367.18|4367.18|4367.64|4367.64|4366.55|4366.55|0
1639751580000|2021-12-17 14:33:00|4367.02|4367.02|4368.76|4368.76|4368.76|4368.76|4366.71|4366.71|0
1639751590000|2021-12-17 14:33:10|4368.78|4368.78|4370.53|4370.53|4370.53|4370.53|4368.78|4368.78|0
1639751600000|2021-12-17 14:33:20|4369.9|4369.9|4372.24|4372.24|4372.56|4372.56|4369.81|4369.81|0
1639751610000|2021-12-17 14:33:30|4372.56|4372.56|4372.65|4372.65|4372.65|4372.65|4372.56|4372.56|0
1639751620000|2021-12-17 14:33:40|4372.8|4372.8|4372.65|4372.65|4372.8|4372.8|4372.5|4372.5|0
1639751630000|2021-12-17 14:33:50|4372.56|4372.56|4371.62|4371.62|4372.56|4372.56|4371.15|4371.15|0
1639751640000|2021-12-17 14:34:00|4371.31|4371.31|4371.39|4371.39|4371.5|4371.5|4371.19|4371.19|0
1639751650000|2021-12-17 14:34:10|4371.3|4371.3|4371.7|4371.7|4371.7|4371.7|4370.77|4370.77|0
1639751660000|2021-12-17 14:34:20|4372.01|4372.01|4373.01|4373.01|4373.01|4373.01|4372.01|4372.01|0
1639751670000|2021-12-17 14:34:30|4372.54|4372.54|4372.85|4372.85|4372.85|4372.85|4372.54|4372.54|0
1639751680000|2021-12-17 14:34:40|4372.89|4372.89|4373.21|4373.21|4373.21|4373.21|4372.89|4372.89|0
1639751690000|2021-12-17 14:34:50|4372.89|4372.89|4373.68|4373.68|4373.68|4373.68|4372.89|4372.89|0
1639751700000|2021-12-17 14:35:00|4373.73|4373.73|4373.58|4373.58|4373.73|4373.73|4373.58|4373.58|0
1639751710000|2021-12-17 14:35:10|4373.67|4373.67|4372.77|4372.77|4373.67|4373.67|4372.56|4372.56|0
1639751720000|2021-12-17 14:35:20|4372.89|4372.89|4372.58|4372.58|4372.89|4372.89|4372.58|4372.58|0
1639751740000|2021-12-17 14:35:40|4371.64|4371.64|4371.4|4371.4|4371.64|4371.64|4371.4|4371.4|0
1639751750000|2021-12-17 14:35:50|4372.02|4372.02|4372.36|4372.36|4373.2|4373.2|4372.02|4372.02|0
1639751760000|2021-12-17 14:36:00|4372.49|4372.49|4371.86|4371.86|4372.49|4372.49|4371.55|4371.55|0
1639751780000|2021-12-17 14:36:20|4371.68|4371.68|4371.68|4371.68|4371.77|4371.77|4371.68|4371.68|0
1639751800000|2021-12-17 14:36:40|4371.37|4371.37|4371.52|4371.52|4371.68|4371.68|4371.37|4371.37|0
1639751810000|2021-12-17 14:36:50|4370.43|4370.43|4371.59|4371.59|4371.59|4371.59|4370.03|4370.03|0
1639751820000|2021-12-17 14:37:00|4370.34|4370.34|4370.34|4370.34|4370.34|4370.34|4370.34|4370.34|0
1639751830000|2021-12-17 14:37:10|4370.44|4370.44|4370.44|4370.44|4370.44|4370.44|4370.44|4370.44|0
1639751840000|2021-12-17 14:37:20|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|0
1639751850000|2021-12-17 14:37:30|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|0
1639751860000|2021-12-17 14:37:40|4370.44|4370.44|4369.5|4369.5|4370.44|4370.44|4369.5|4369.5|0
1639751870000|2021-12-17 14:37:50|4368.88|4368.88|4367.95|4367.95|4368.88|4368.88|4367.95|4367.95|0
1639751880000|2021-12-17 14:38:00|4368.26|4368.26|4368.96|4368.96|4368.96|4368.96|4368.02|4368.02|0
1639751890000|2021-12-17 14:38:10|4369.11|4369.11|4369.08|4369.08|4369.73|4369.73|4369.08|4369.08|0
1639751900000|2021-12-17 14:38:20|4369.24|4369.24|4369.24|4369.24|4369.24|4369.24|4369.24|4369.24|0
1639751910000|2021-12-17 14:38:30|4369.55|4369.55|4369.55|4369.55|4369.55|4369.55|4369.55|4369.55|0
1639751920000|2021-12-17 14:38:40|4369.46|4369.46|4370.11|4370.11|4370.73|4370.73|4369.46|4369.46|0
1639751930000|2021-12-17 14:38:50|4369.64|4369.64|4368.32|4368.32|4369.64|4369.64|4368.32|4368.32|0
1639751940000|2021-12-17 14:39:00|4368.22|4368.22|4369.93|4369.93|4369.93|4369.93|4368.22|4368.22|0
1639751950000|2021-12-17 14:39:10|4370.12|4370.12|4370.11|4370.11|4370.12|4370.12|4370.11|4370.11|0
1639751960000|2021-12-17 14:39:20|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|0
1639751970000|2021-12-17 14:39:30|4370.83|4370.83|4371.72|4371.72|4371.72|4371.72|4370.83|4370.83|0
1639751980000|2021-12-17 14:39:40|4371.41|4371.41|4371.41|4371.41|4372.34|4372.34|4371.41|4371.41|0
1639751990000|2021-12-17 14:39:50|4371.72|4371.72|4371.41|4371.41|4371.72|4371.72|4371.41|4371.41|0
1639752000000|2021-12-17 14:40:00|4371.09|4371.09|4372.03|4372.03|4372.87|4372.87|4371.09|4371.09|0
1639752010000|2021-12-17 14:40:10|4372.33|4372.33|4372.02|4372.02|4372.33|4372.33|4372.02|4372.02|0
1639752020000|2021-12-17 14:40:20|4372.65|4372.65|4372.96|4372.96|4372.96|4372.96|4372.65|4372.65|0
1639752030000|2021-12-17 14:40:30|4373.14|4373.14|4373.2|4373.2|4373.2|4373.2|4373.14|4373.14|0
1639752050000|2021-12-17 14:40:50|4372.26|4372.26|4372.26|4372.26|4372.26|4372.26|4372.26|4372.26|0
1639752060000|2021-12-17 14:41:00|4373.2|4373.2|4373.04|4373.04|4373.35|4373.35|4372.89|4372.89|0
1639752070000|2021-12-17 14:41:10|4373.35|4373.35|4373.02|4373.02|4373.41|4373.41|4373.02|4373.02|0
1639752080000|2021-12-17 14:41:20|4373.33|4373.33|4371.63|4371.63|4373.33|4373.33|4371.51|4371.51|0
1639752090000|2021-12-17 14:41:30|4372.26|4372.26|4372.26|4372.26|4372.26|4372.26|4372.26|4372.26|0
1639752100000|2021-12-17 14:41:40|4372.21|4372.21|4371.75|4371.75|4372.21|4372.21|4371.75|4371.75|0
1639752110000|2021-12-17 14:41:50|4371.44|4371.44|4371.75|4371.75|4371.75|4371.75|4371.44|4371.44|0
1639752120000|2021-12-17 14:42:00|4372.38|4372.38|4373.46|4373.46|4373.46|4373.46|4372.06|4372.06|0
1639752130000|2021-12-17 14:42:10|4373.15|4373.15|4373.78|4373.78|4373.78|4373.78|4373.15|4373.15|0
1639752140000|2021-12-17 14:42:20|4373.76|4373.76|4374.5|4374.5|4374.5|4374.5|4373.76|4373.76|0
1639752150000|2021-12-17 14:42:30|4374.59|4374.59|4374.28|4374.28|4375.22|4375.22|4374.28|4374.28|0
1639752160000|2021-12-17 14:42:40|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|0
1639752170000|2021-12-17 14:42:50|4374.9|4374.9|4374.46|4374.46|4374.92|4374.92|4373.99|4373.99|0
1639752180000|2021-12-17 14:43:00|4373.83|4373.83|4373.47|4373.47|4373.83|4373.83|4373.15|4373.15|0
1639752190000|2021-12-17 14:43:10|4373.78|4373.78|4373.47|4373.47|4374.09|4374.09|4373.47|4373.47|0
1639752200000|2021-12-17 14:43:20|4373.78|4373.78|4374.11|4374.11|4374.43|4374.43|4373.78|4373.78|0
1639752210000|2021-12-17 14:43:30|4374.74|4374.74|4374.74|4374.74|4375.05|4375.05|4374.74|4374.74|0
1639752220000|2021-12-17 14:43:40|4374.43|4374.43|4375.02|4375.02|4375.17|4375.17|4374.43|4374.43|0
1639752230000|2021-12-17 14:43:50|4374.71|4374.71|4375.21|4375.21|4375.39|4375.39|4374.71|4374.71|0
1639752240000|2021-12-17 14:44:00|4375.52|4375.52|4375.95|4375.95|4376.11|4376.11|4375.52|4375.52|0
1639752250000|2021-12-17 14:44:10|4375.64|4375.64|4375.64|4375.64|4375.64|4375.64|4375.64|4375.64|0
1639752260000|2021-12-17 14:44:20|4375.73|4375.73|4376.67|4376.67|4376.67|4376.67|4375.73|4375.73|0
1639752270000|2021-12-17 14:44:30|4376.82|4376.82|4377.14|4377.14|4377.14|4377.14|4376.82|4376.82|0
1639752280000|2021-12-17 14:44:40|4376.82|4376.82|4376.82|4376.82|4376.82|4376.82|4376.82|4376.82|0
1639752290000|2021-12-17 14:44:50|4376.67|4376.67|4376.98|4376.98|4376.98|4376.98|4376.67|4376.67|0
1639752300000|2021-12-17 14:45:00|4376.36|4376.36|4376.05|4376.05|4376.98|4376.98|4376.05|4376.05|0
1639752310000|2021-12-17 14:45:10|4376.2|4376.2|4376.18|4376.18|4376.21|4376.21|4375.87|4375.87|0
1639752320000|2021-12-17 14:45:20|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|0
1639752330000|2021-12-17 14:45:30|4375.24|4375.24|4375.24|4375.24|4375.24|4375.24|4375.24|4375.24|0
1639752340000|2021-12-17 14:45:40|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|0
1639752350000|2021-12-17 14:45:50|4375.6|4375.6|4374.41|4374.41|4375.6|4375.6|4374.41|4374.41|0
1639752360000|2021-12-17 14:46:00|4374.72|4374.72|4374.41|4374.41|4375.03|4375.03|4374.41|4374.41|0
1639752370000|2021-12-17 14:46:10|4374.47|4374.47|4374.57|4374.57|4374.57|4374.57|4374.41|4374.41|0
1639752380000|2021-12-17 14:46:20|4374.41|4374.41|4373.48|4373.48|4374.41|4374.41|4373.48|4373.48|0
1639752390000|2021-12-17 14:46:30|4373.63|4373.63|4374.52|4374.52|4374.52|4374.52|4373.59|4373.59|0
1639752400000|2021-12-17 14:46:40|4373.9|4373.9|4374.95|4374.95|4374.95|4374.95|4373.9|4373.9|0
1639752410000|2021-12-17 14:46:50|4374.74|4374.74|4374.42|4374.42|4375.36|4375.36|4374.42|4374.42|0
1639752420000|2021-12-17 14:47:00|4374.11|4374.11|4373.49|4373.49|4374.42|4374.42|4373.49|4373.49|0
1639752430000|2021-12-17 14:47:10|4373.51|4373.51|4372.73|4372.73|4373.51|4373.51|4372.73|4372.73|0
1639752440000|2021-12-17 14:47:20|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|0
1639752450000|2021-12-17 14:47:30|4372.15|4372.15|4371.52|4371.52|4372.15|4372.15|4371.52|4371.52|0
1639752470000|2021-12-17 14:47:50|4370.59|4370.59|4369.81|4369.81|4370.59|4370.59|4369.81|4369.81|0
1639752480000|2021-12-17 14:48:00|4369.5|4369.5|4368.5|4368.5|4369.5|4369.5|4368.5|4368.5|0
1639752490000|2021-12-17 14:48:10|4368.82|4368.82|4368.82|4368.82|4368.82|4368.82|4368.82|4368.82|0
1639752500000|2021-12-17 14:48:20|4368.66|4368.66|4367.76|4367.76|4368.66|4368.66|4367.63|4367.63|0
1639752510000|2021-12-17 14:48:30|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|0
1639752520000|2021-12-17 14:48:40|4367.76|4367.76|4368.08|4368.08|4368.23|4368.23|4367.76|4367.76|0
1639752530000|2021-12-17 14:48:50|4368.39|4368.39|4367.45|4367.45|4368.39|4368.39|4367.14|4367.14|0
1639752540000|2021-12-17 14:49:00|4366.8|4366.8|4366.77|4366.77|4366.8|4366.8|4366.18|4366.18|0
1639752560000|2021-12-17 14:49:20|4366.46|4366.46|4366.15|4366.15|4366.46|4366.46|4366.15|4366.15|0
1639752570000|2021-12-17 14:49:30|4366.06|4366.06|4366.29|4366.29|4366.29|4366.29|4365.98|4365.98|0
1639752580000|2021-12-17 14:49:40|4366.45|4366.45|4365.88|4365.88|4366.6|4366.6|4365.88|4365.88|0
1639752590000|2021-12-17 14:49:50|4366.19|4366.19|4367.43|4367.43|4367.43|4367.43|4366.19|4366.19|0
1639752600000|2021-12-17 14:50:00|4366.8|4366.8|4367.2|4367.2|4367.2|4367.2|4365.95|4365.95|0
1639752610000|2021-12-17 14:50:10|4367.32|4367.32|4367.78|4367.78|4368.13|4368.13|4367.19|4367.19|0
1639752620000|2021-12-17 14:50:20|4367.73|4367.73|4366.8|4366.8|4367.73|4367.73|4366.8|4366.8|0
1639752630000|2021-12-17 14:50:30|4367.11|4367.11|4366.08|4366.08|4367.11|4367.11|4366.08|4366.08|0
1639752640000|2021-12-17 14:50:40|4365.77|4365.77|4366.51|4366.51|4366.51|4366.51|4365.42|4365.42|0
1639752650000|2021-12-17 14:50:50|4366.66|4366.66|4367.45|4367.45|4367.45|4367.45|4366.51|4366.51|0
1639752660000|2021-12-17 14:51:00|4366.82|4366.82|4367.15|4367.15|4367.46|4367.46|4366.82|4366.82|0
1639752670000|2021-12-17 14:51:10|4367.24|4367.24|4367.24|4367.24|4367.24|4367.24|4367.24|4367.24|0
1639752680000|2021-12-17 14:51:20|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|0
1639752690000|2021-12-17 14:51:30|4366.62|4366.62|4366.31|4366.31|4366.62|4366.62|4366.31|4366.31|0
1639752700000|2021-12-17 14:51:40|4366.27|4366.27|4366.49|4366.49|4366.81|4366.81|4366.18|4366.18|0
1639752710000|2021-12-17 14:51:50|4366.03|4366.03|4366.35|4366.35|4366.35|4366.35|4366.03|4366.03|0
1639752720000|2021-12-17 14:52:00|4365.73|4365.73|4366.25|4366.25|4366.6|4366.6|4365.73|4365.73|0
1639752730000|2021-12-17 14:52:10|4366.4|4366.4|4365.72|4365.72|4366.73|4366.73|4365.72|4365.72|0
1639752740000|2021-12-17 14:52:20|4365.57|4365.57|4364.9|4364.9|4365.72|4365.72|4364.9|4364.9|0
1639752750000|2021-12-17 14:52:30|4364.89|4364.89|4364.19|4364.19|4365.21|4365.21|4364.19|4364.19|0
1639752760000|2021-12-17 14:52:40|4364.09|4364.09|4364.05|4364.05|4364.09|4364.09|4364.05|4364.05|0
1639752770000|2021-12-17 14:52:50|4364.18|4364.18|4364.36|4364.36|4364.36|4364.36|4363.73|4363.73|0
1639752780000|2021-12-17 14:53:00|4363.42|4363.42|4363.01|4363.01|4363.95|4363.95|4363.01|4363.01|0
1639752790000|2021-12-17 14:53:10|4362.92|4362.92|4362.93|4362.93|4363.05|4363.05|4362.62|4362.62|0
1639752800000|2021-12-17 14:53:20|4362.62|4362.62|4361.99|4361.99|4362.62|4362.62|4361.99|4361.99|0
1639752810000|2021-12-17 14:53:30|4362.03|4362.03|4362.66|4362.66|4362.66|4362.66|4362.03|4362.03|0
1639752820000|2021-12-17 14:53:40|4362.03|4362.03|4361.57|4361.57|4362.03|4362.03|4361.57|4361.57|0
1639752830000|2021-12-17 14:53:50|4361.42|4361.42|4362.12|4362.12|4362.44|4362.44|4361.42|4361.42|0
1639752840000|2021-12-17 14:54:00|4361.81|4361.81|4360.53|4360.53|4361.81|4361.81|4360.53|4360.53|0
1639752850000|2021-12-17 14:54:10|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|0
1639752860000|2021-12-17 14:54:20|4360|4360|4359.85|4359.85|4360|4360|4359.53|4359.53|0
1639752870000|2021-12-17 14:54:30|4360|4360|4359.27|4359.27|4360.02|4360.02|4359.27|4359.27|0
1639752880000|2021-12-17 14:54:40|4359.58|4359.58|4359.73|4359.73|4359.73|4359.73|4359.27|4359.27|0
1639752890000|2021-12-17 14:54:50|4359.89|4359.89|4360.2|4360.2|4360.2|4360.2|4359.58|4359.58|0
1639752900000|2021-12-17 14:55:00|4359.89|4359.89|4359.93|4359.93|4360.52|4360.52|4359.89|4359.89|0
1639752910000|2021-12-17 14:55:10|4359.89|4359.89|4360.52|4360.52|4361.09|4361.09|4359.85|4359.85|0
1639752930000|2021-12-17 14:55:30|4360.21|4360.21|4359.9|4359.9|4360.21|4360.21|4359.9|4359.9|0
1639752940000|2021-12-17 14:55:40|4360.21|4360.21|4360.05|4360.05|4360.21|4360.21|4360.05|4360.05|0
1639752950000|2021-12-17 14:55:50|4360.1|4360.1|4360.19|4360.19|4360.25|4360.25|4359.25|4359.25|0
1639752960000|2021-12-17 14:56:00|4360.1|4360.1|4359.57|4359.57|4360.82|4360.82|4359.57|4359.57|0
1639752970000|2021-12-17 14:56:10|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|0
1639752980000|2021-12-17 14:56:20|4359.44|4359.44|4359.49|4359.49|4359.49|4359.49|4359.43|4359.43|0
1639752990000|2021-12-17 14:56:30|4359.67|4359.67|4359.27|4359.27|4359.67|4359.67|4358.96|4358.96|0
1639753000000|2021-12-17 14:56:40|4359.42|4359.42|4359.42|4359.42|4359.82|4359.82|4359.42|4359.42|0
1639753010000|2021-12-17 14:56:50|4359.26|4359.26|4358.8|4358.8|4359.26|4359.26|4358.8|4358.8|0
1639753020000|2021-12-17 14:57:00|4358.49|4358.49|4357.95|4357.95|4358.49|4358.49|4357.86|4357.86|0
1639753030000|2021-12-17 14:57:10|4357.64|4357.64|4357.02|4357.02|4357.64|4357.64|4357.02|4357.02|0
1639753040000|2021-12-17 14:57:20|4356.7|4356.7|4357.08|4357.08|4357.24|4357.24|4356.61|4356.61|0
1639753050000|2021-12-17 14:57:30|4357.24|4357.24|4358.29|4358.29|4358.29|4358.29|4357.24|4357.24|0
1639753060000|2021-12-17 14:57:40|4358.52|4358.52|4358.99|4358.99|4358.99|4358.99|4358.52|4358.52|0
1639753070000|2021-12-17 14:57:50|4357.74|4357.74|4359.45|4359.45|4359.45|4359.45|4357.58|4357.58|0
1639753080000|2021-12-17 14:58:00|4358.82|4358.82|4358.98|4358.98|4359.13|4359.13|4358.82|4358.82|0
1639753090000|2021-12-17 14:58:10|4359.6|4359.6|4359.45|4359.45|4359.6|4359.6|4359.45|4359.45|0
1639753100000|2021-12-17 14:58:20|4359.14|4359.14|4359.04|4359.04|4359.16|4359.16|4359.04|4359.04|0
1639753120000|2021-12-17 14:58:40|4359.67|4359.67|4360.29|4360.29|4360.29|4360.29|4359.67|4359.67|0
1639753130000|2021-12-17 14:58:50|4359.36|4359.36|4358.58|4358.58|4359.36|4359.36|4358.58|4358.58|0
1639753140000|2021-12-17 14:59:00|4359.2|4359.2|4359.86|4359.86|4360.13|4360.13|4358.89|4358.89|0
1639753160000|2021-12-17 14:59:20|4359.24|4359.24|4358.93|4358.93|4359.24|4359.24|4358.93|4358.93|0
1639753170000|2021-12-17 14:59:30|4359.55|4359.55|4360.16|4360.16|4360.25|4360.25|4359.55|4359.55|0
1639753180000|2021-12-17 14:59:40|4360.47|4360.47|4361.25|4361.25|4361.25|4361.25|4360.31|4360.31|0
1639753190000|2021-12-17 14:59:50|4360.31|4360.31|4361.38|4361.38|4361.38|4361.38|4360.31|4360.31|0
1639753200000|2021-12-17 15:00:00|4361.69|4361.69|4361.54|4361.54|4361.95|4361.95|4360.98|4360.98|0
1639753210000|2021-12-17 15:00:10|4361.49|4361.49|4362.42|4362.42|4362.42|4362.42|4361.49|4361.49|0
1639753220000|2021-12-17 15:00:20|4362.27|4362.27|4361.96|4361.96|4362.27|4362.27|4361.96|4361.96|0
1639753230000|2021-12-17 15:00:30|4362.27|4362.27|4362.58|4362.58|4362.58|4362.58|4362.27|4362.27|0
1639753240000|2021-12-17 15:00:40|4362.89|4362.89|4364.1|4364.1|4364.1|4364.1|4362.89|4362.89|0
1639753250000|2021-12-17 15:00:50|4364.41|4364.41|4365.35|4365.35|4365.35|4365.35|4364.41|4364.41|0
1639753260000|2021-12-17 15:01:00|4365.03|4365.03|4364.54|4364.54|4365.03|4365.03|4364.54|4364.54|0
1639753270000|2021-12-17 15:01:10|4364.65|4364.65|4365.09|4365.09|4365.09|4365.09|4364.35|4364.35|0
1639753280000|2021-12-17 15:01:20|4365.24|4365.24|4365|4365|4365.24|4365.24|4364.69|4364.69|0
1639753290000|2021-12-17 15:01:30|4365.31|4365.31|4365.72|4365.72|4365.99|4365.99|4365.31|4365.31|0
1639753300000|2021-12-17 15:01:40|4365.4|4365.4|4364|4364|4365.4|4365.4|4364|4364|0
1639753310000|2021-12-17 15:01:50|4363.69|4363.69|4363.11|4363.11|4363.69|4363.69|4363.11|4363.11|0
1639753320000|2021-12-17 15:02:00|4362.48|4362.48|4362.35|4362.35|4362.48|4362.48|4362.35|4362.35|0
1639753330000|2021-12-17 15:02:10|4362.03|4362.03|4361.72|4361.72|4362.03|4362.03|4361.72|4361.72|0
1639753340000|2021-12-17 15:02:20|4362.03|4362.03|4362.35|4362.35|4362.35|4362.35|4362.03|4362.03|0
1639753360000|2021-12-17 15:02:40|4362.42|4362.42|4361.48|4361.48|4362.42|4362.42|4361.48|4361.48|0
1639753370000|2021-12-17 15:02:50|4361.11|4361.11|4360.93|4360.93|4361.11|4361.11|4360.93|4360.93|0
1639753380000|2021-12-17 15:03:00|4360.77|4360.77|4360.15|4360.15|4360.77|4360.77|4360.15|4360.15|0
1639753390000|2021-12-17 15:03:10|4359.87|4359.87|4360.66|4360.66|4360.66|4360.66|4359.72|4359.72|0
1639753400000|2021-12-17 15:03:20|4360.49|4360.49|4359.32|4359.32|4360.57|4360.57|4359.32|4359.32|0
1639753420000|2021-12-17 15:03:40|4359.44|4359.44|4360.06|4360.06|4360.06|4360.06|4359.44|4359.44|0
1639753430000|2021-12-17 15:03:50|4360.12|4360.12|4360.11|4360.11|4360.36|4360.36|4360.05|4360.05|0
1639753440000|2021-12-17 15:04:00|4359.93|4359.93|4358.69|4358.69|4359.93|4359.93|4358.69|4358.69|0
1639753450000|2021-12-17 15:04:10|4358.79|4358.79|4358.29|4358.29|4358.79|4358.79|4357.98|4357.98|0
1639753460000|2021-12-17 15:04:20|4358.2|4358.2|4358.29|4358.29|4358.29|4358.29|4358.2|4358.2|0
1639753470000|2021-12-17 15:04:30|4358.07|4358.07|4357.76|4357.76|4358.07|4358.07|4357.76|4357.76|0
1639753480000|2021-12-17 15:04:40|4358.07|4358.07|4357.76|4357.76|4358.07|4358.07|4357.76|4357.76|0
1639753500000|2021-12-17 15:05:00|4357.6|4357.6|4358.73|4358.73|4358.73|4358.73|4357.6|4357.6|0
1639753510000|2021-12-17 15:05:10|4358.88|4358.88|4358.25|4358.25|4358.88|4358.88|4358.25|4358.25|0
1639753520000|2021-12-17 15:05:20|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|0
1639753530000|2021-12-17 15:05:30|4358.01|4358.01|4358.24|4358.24|4358.24|4358.24|4358.01|4358.01|0
1639753550000|2021-12-17 15:05:50|4358.3|4358.3|4358.46|4358.46|4358.46|4358.46|4358.3|4358.3|0
1639753560000|2021-12-17 15:06:00|4358.55|4358.55|4358.8|4358.8|4358.86|4358.86|4358.55|4358.55|0
1639753570000|2021-12-17 15:06:10|4358.74|4358.74|4358.43|4358.43|4358.74|4358.74|4358.43|4358.43|0
1639753580000|2021-12-17 15:06:20|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|0
1639753590000|2021-12-17 15:06:30|4359.06|4359.06|4359.37|4359.37|4359.37|4359.37|4359.06|4359.06|0
1639753600000|2021-12-17 15:06:40|4359.28|4359.28|4359.18|4359.18|4359.28|4359.28|4359.18|4359.18|0
1639753610000|2021-12-17 15:06:50|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|0
1639753620000|2021-12-17 15:07:00|4359.24|4359.24|4359.12|4359.12|4359.24|4359.24|4359.12|4359.12|0
1639753630000|2021-12-17 15:07:10|4358.81|4358.81|4359.06|4359.06|4359.12|4359.12|4358.81|4358.81|0
1639753640000|2021-12-17 15:07:20|4358.75|4358.75|4359.62|4359.62|4359.62|4359.62|4358.75|4358.75|0
1639753650000|2021-12-17 15:07:30|4359.3|4359.3|4359.41|4359.41|4359.41|4359.41|4359.3|4359.3|0
1639753660000|2021-12-17 15:07:40|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|0
1639753670000|2021-12-17 15:07:50|4359.21|4359.21|4359.21|4359.21|4359.3|4359.3|4359.21|4359.21|0
1639753680000|2021-12-17 15:08:00|4359.12|4359.12|4359.13|4359.13|4359.13|4359.13|4358.91|4358.91|0
1639753690000|2021-12-17 15:08:10|4359.07|4359.07|4359.48|4359.48|4359.48|4359.48|4359.07|4359.07|0
1639753700000|2021-12-17 15:08:20|4359.16|4359.16|4360.18|4360.18|4360.49|4360.49|4359.16|4359.16|0
1639753710000|2021-12-17 15:08:30|4360.49|4360.49|4360.49|4360.49|4360.49|4360.49|4360.49|4360.49|0
1639753720000|2021-12-17 15:08:40|4360.18|4360.18|4360.52|4360.52|4360.52|4360.52|4360.18|4360.18|0
1639753730000|2021-12-17 15:08:50|4360.37|4360.37|4360.05|4360.05|4360.37|4360.37|4360.05|4360.05|0
1639753740000|2021-12-17 15:09:00|4360.15|4360.15|4359.75|4359.75|4360.15|4360.15|4359.75|4359.75|0
1639753750000|2021-12-17 15:09:10|4359.9|4359.9|4360.21|4360.21|4360.21|4360.21|4359.9|4359.9|0
1639753760000|2021-12-17 15:09:20|4359.9|4359.9|4359.96|4359.96|4360.02|4360.02|4359.9|4359.9|0
1639753770000|2021-12-17 15:09:30|4359.65|4359.65|4359.28|4359.28|4359.65|4359.65|4359.28|4359.28|0
1639753780000|2021-12-17 15:09:40|4358.97|4358.97|4358.94|4358.94|4359|4359|4358.57|4358.57|0
1639753790000|2021-12-17 15:09:50|4358.62|4358.62|4358.78|4358.78|4358.94|4358.94|4358.62|4358.62|0
1639753800000|2021-12-17 15:10:00|4358.7|4358.7|4358.61|4358.61|4358.92|4358.92|4358.61|4358.61|0
1639753810000|2021-12-17 15:10:10|4358.7|4358.7|4359.33|4359.33|4359.33|4359.33|4358.7|4358.7|0
1639753830000|2021-12-17 15:10:30|4359.01|4359.01|4358.84|4358.84|4359.02|4359.02|4358.84|4358.84|0
1639753840000|2021-12-17 15:10:40|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|0
1639753850000|2021-12-17 15:10:50|4358.12|4358.12|4358.48|4358.48|4358.74|4358.74|4357.81|4357.81|0
1639753860000|2021-12-17 15:11:00|4358.32|4358.32|4356.89|4356.89|4358.32|4358.32|4356.36|4356.36|0
1639753900000|2021-12-17 15:11:40|4356.74|4356.74|4356.74|4356.74|4356.74|4356.74|4356.74|4356.74|0
1639753910000|2021-12-17 15:11:50|4356.69|4356.69|4357.5|4357.5|4357.5|4357.5|4356.69|4356.69|0
1639753920000|2021-12-17 15:12:00|4357.81|4357.81|4358.43|4358.43|4358.43|4358.43|4357.81|4357.81|0
1639753930000|2021-12-17 15:12:10|4358.12|4358.12|4358.18|4358.18|4358.18|4358.18|4358.03|4358.03|0
1639753940000|2021-12-17 15:12:20|4358.16|4358.16|4357.85|4357.85|4358.16|4358.16|4357.85|4357.85|0
1639753950000|2021-12-17 15:12:30|4357.66|4357.66|4357.75|4357.75|4357.75|4357.75|4357.66|4357.66|0
1639753960000|2021-12-17 15:12:40|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|0
1639753980000|2021-12-17 15:13:00|4357.48|4357.48|4357.39|4357.39|4357.48|4357.48|4357.39|4357.39|0
1639753990000|2021-12-17 15:13:10|4357.3|4357.3|4357.61|4357.61|4357.61|4357.61|4356.99|4356.99|0
1639754000000|2021-12-17 15:13:20|4357.43|4357.43|4357.43|4357.43|4357.43|4357.43|4357.43|4357.43|0
1639754010000|2021-12-17 15:13:30|4357.74|4357.74|4357.63|4357.63|4358.05|4358.05|4357.63|4357.63|0
1639754020000|2021-12-17 15:13:40|4357.48|4357.48|4358.47|4358.47|4358.47|4358.47|4357.48|4357.48|0
1639754030000|2021-12-17 15:13:50|4358.56|4358.56|4358.38|4358.38|4358.56|4358.56|4358.38|4358.38|0
1639754040000|2021-12-17 15:14:00|4358.69|4358.69|4358.38|4358.38|4359.31|4359.31|4358.38|4358.38|0
1639754050000|2021-12-17 15:14:10|4359|4359|4359.94|4359.94|4359.94|4359.94|4358.91|4358.91|0
1639754060000|2021-12-17 15:14:20|4360.25|4360.25|4362.49|4362.49|4362.49|4362.49|4360.16|4360.16|0
1639754070000|2021-12-17 15:14:30|4361.87|4361.87|4361.4|4361.4|4361.87|4361.87|4361.4|4361.4|0
1639754080000|2021-12-17 15:14:40|4361.23|4361.23|4361.45|4361.45|4361.45|4361.45|4361.13|4361.13|0
1639754090000|2021-12-17 15:14:50|4361.17|4361.17|4361.79|4361.79|4361.79|4361.79|4361.17|4361.17|0
1639754100000|2021-12-17 15:15:00|4361.7|4361.7|4361.66|4361.66|4361.7|4361.7|4361.58|4361.58|0
1639754110000|2021-12-17 15:15:10|4360.41|4360.41|4360.32|4360.32|4361.04|4361.04|4360.23|4360.23|0
1639754120000|2021-12-17 15:15:20|4360.41|4360.41|4360.1|4360.1|4360.41|4360.41|4360.1|4360.1|0
1639754130000|2021-12-17 15:15:30|4360.72|4360.72|4360.99|4360.99|4361.04|4361.04|4360.72|4360.72|0
1639754140000|2021-12-17 15:15:40|4360.87|4360.87|4361.37|4361.37|4361.37|4361.37|4360.87|4360.87|0
1639754150000|2021-12-17 15:15:50|4361.99|4361.99|4361.74|4361.74|4362.05|4362.05|4361.74|4361.74|0
1639754160000|2021-12-17 15:16:00|4361.43|4361.43|4361.43|4361.43|4361.43|4361.43|4361.33|4361.33|0
1639754170000|2021-12-17 15:16:10|4361.12|4361.12|4362.06|4362.06|4362.06|4362.06|4361.12|4361.12|0
1639754180000|2021-12-17 15:16:20|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|0
1639754190000|2021-12-17 15:16:30|4362.24|4362.24|4362.24|4362.24|4362.24|4362.24|4362.24|4362.24|0
1639754220000|2021-12-17 15:17:00|4362.43|4362.43|4362.8|4362.8|4362.8|4362.8|4362.43|4362.43|0
1639754230000|2021-12-17 15:17:10|4362.7|4362.7|4362.53|4362.53|4362.7|4362.7|4362.53|4362.53|0
1639754240000|2021-12-17 15:17:20|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|0
1639754250000|2021-12-17 15:17:30|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|0
1639754260000|2021-12-17 15:17:40|4362.59|4362.59|4361.92|4361.92|4362.59|4362.59|4361.87|4361.87|0
1639754270000|2021-12-17 15:17:50|4361.29|4361.29|4360.86|4360.86|4361.29|4361.29|4360.86|4360.86|0
1639754280000|2021-12-17 15:18:00|4360.8|4360.8|4359.81|4359.81|4360.8|4360.8|4359.4|4359.4|0
1639754290000|2021-12-17 15:18:10|4359.66|4359.66|4359.26|4359.26|4359.66|4359.66|4359.26|4359.26|0
1639754300000|2021-12-17 15:18:20|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|0
1639754310000|2021-12-17 15:18:30|4359.31|4359.31|4358.84|4358.84|4359.47|4359.47|4358.84|4358.84|0
1639754320000|2021-12-17 15:18:40|4358.53|4358.53|4358.53|4358.53|4358.53|4358.53|4358.22|4358.22|0
1639754330000|2021-12-17 15:18:50|4358.68|4358.68|4358.68|4358.68|4358.68|4358.68|4358.68|4358.68|0
1639754340000|2021-12-17 15:19:00|4359.08|4359.08|4358.92|4358.92|4359.12|4359.12|4358.8|4358.8|0
1639754350000|2021-12-17 15:19:10|4358.61|4358.61|4358.3|4358.3|4358.61|4358.61|4358.3|4358.3|0
1639754360000|2021-12-17 15:19:20|4358.48|4358.48|4358.57|4358.57|4358.57|4358.57|4358.48|4358.48|0
1639754380000|2021-12-17 15:19:40|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|0
1639754390000|2021-12-17 15:19:50|4358.07|4358.07|4358.01|4358.01|4358.07|4358.07|4357.7|4357.7|0
1639754400000|2021-12-17 15:20:00|4358.32|4358.32|4359.11|4359.11|4359.11|4359.11|4358.32|4358.32|0
1639754410000|2021-12-17 15:20:10|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|0
1639754420000|2021-12-17 15:20:20|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|0
1639754450000|2021-12-17 15:20:50|4358.94|4358.94|4359.03|4359.03|4359.03|4359.03|4358.85|4358.85|0
1639754460000|2021-12-17 15:21:00|4359.15|4359.15|4361.17|4361.17|4361.17|4361.17|4359.15|4359.15|0
1639754470000|2021-12-17 15:21:10|4361.27|4361.27|4360.76|4360.76|4361.31|4361.31|4360.68|4360.68|0
1639754480000|2021-12-17 15:21:20|4360.81|4360.81|4360.99|4360.99|4360.99|4360.99|4360.81|4360.81|0
1639754490000|2021-12-17 15:21:30|4360.87|4360.87|4360.87|4360.87|4360.87|4360.87|4360.87|4360.87|0
1639754500000|2021-12-17 15:21:40|4360.56|4360.56|4360.75|4360.75|4360.75|4360.75|4360.56|4360.56|0
1639754510000|2021-12-17 15:21:50|4360.9|4360.9|4361.15|4361.15|4361.15|4361.15|4360.9|4360.9|0
1639754520000|2021-12-17 15:22:00|4360.85|4360.85|4360.76|4360.76|4360.89|4360.89|4360.76|4360.76|0
1639754530000|2021-12-17 15:22:10|4360.58|4360.58|4360.46|4360.46|4360.58|4360.58|4360.46|4360.46|0
1639754540000|2021-12-17 15:22:20|4360.55|4360.55|4360.34|4360.34|4360.55|4360.55|4360.34|4360.34|0
1639754550000|2021-12-17 15:22:30|4360.97|4360.97|4360.97|4360.97|4360.97|4360.97|4360.66|4360.66|0
1639754560000|2021-12-17 15:22:40|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|0
1639754570000|2021-12-17 15:22:50|4360.94|4360.94|4360.63|4360.63|4360.94|4360.94|4360.63|4360.63|0
1639754580000|2021-12-17 15:23:00|4360.94|4360.94|4361.63|4361.63|4361.63|4361.63|4360.85|4360.85|0
1639754590000|2021-12-17 15:23:10|4361.95|4361.95|4361.01|4361.01|4361.95|4361.95|4361.01|4361.01|0
1639754600000|2021-12-17 15:23:20|4361.16|4361.16|4361.04|4361.04|4361.16|4361.16|4360.85|4360.85|0
1639754610000|2021-12-17 15:23:30|4361.35|4361.35|4362.44|4362.44|4362.44|4362.44|4361.35|4361.35|0
1639754620000|2021-12-17 15:23:40|4362.38|4362.38|4362.32|4362.32|4362.38|4362.38|4362.32|4362.32|0
1639754630000|2021-12-17 15:23:50|4362.38|4362.38|4362.14|4362.14|4362.48|4362.48|4362.14|4362.14|0
1639754640000|2021-12-17 15:24:00|4362.05|4362.05|4361.9|4361.9|4362.05|4362.05|4361.27|4361.27|0
1639754660000|2021-12-17 15:24:20|4362.84|4362.84|4362.84|4362.84|4362.84|4362.84|4362.84|4362.84|0
1639754670000|2021-12-17 15:24:30|4362.21|4362.21|4363.59|4363.59|4364.2|4364.2|4362.21|4362.21|0
1639754680000|2021-12-17 15:24:40|4363.43|4363.43|4364.06|4364.06|4364.21|4364.21|4363.43|4363.43|0
1639754690000|2021-12-17 15:24:50|4363.74|4363.74|4363.34|4363.34|4363.74|4363.74|4363.34|4363.34|0
1639754700000|2021-12-17 15:25:00|4362.71|4362.71|4364.11|4364.11|4364.26|4364.26|4362.71|4362.71|0
1639754710000|2021-12-17 15:25:10|4364.27|4364.27|4364.23|4364.23|4364.54|4364.54|4364.08|4364.08|0
1639754720000|2021-12-17 15:25:20|4364.41|4364.41|4363.91|4363.91|4364.41|4364.41|4363.91|4363.91|0
1639754730000|2021-12-17 15:25:30|4364.22|4364.22|4364.53|4364.53|4364.68|4364.68|4364.22|4364.22|0
1639754750000|2021-12-17 15:25:50|4364.22|4364.22|4364.12|4364.12|4364.22|4364.22|4364.12|4364.12|0
1639754760000|2021-12-17 15:26:00|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|0
1639754770000|2021-12-17 15:26:10|4364.58|4364.58|4364.26|4364.26|4364.58|4364.58|4364.26|4364.26|0
1639754780000|2021-12-17 15:26:20|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|0
1639754790000|2021-12-17 15:26:30|4363.97|4363.97|4363.35|4363.35|4363.97|4363.97|4363.04|4363.04|0
1639754800000|2021-12-17 15:26:40|4362.72|4362.72|4362.54|4362.54|4362.72|4362.72|4362.54|4362.54|0
1639754810000|2021-12-17 15:26:50|4362.08|4362.08|4363.82|4363.82|4363.82|4363.82|4362.08|4362.08|0
1639754820000|2021-12-17 15:27:00|4363.76|4363.76|4362.98|4362.98|4363.91|4363.91|4362.98|4362.98|0
1639754840000|2021-12-17 15:27:20|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|0
1639754850000|2021-12-17 15:27:30|4362.57|4362.57|4362.26|4362.26|4362.57|4362.57|4362.26|4362.26|0
1639754860000|2021-12-17 15:27:40|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|0
1639754870000|2021-12-17 15:27:50|4361.89|4361.89|4362.2|4362.2|4362.2|4362.2|4361.89|4361.89|0
1639754880000|2021-12-17 15:28:00|4362.05|4362.05|4362|4362|4362.05|4362.05|4362|4362|0
1639754890000|2021-12-17 15:28:10|4361.85|4361.85|4361.94|4361.94|4361.94|4361.94|4361.77|4361.77|0
1639754900000|2021-12-17 15:28:20|4362|4362|4362|4362|4362|4362|4362|4362|0
1639754910000|2021-12-17 15:28:30|4361.85|4361.85|4361.54|4361.54|4361.85|4361.85|4361.54|4361.54|0
1639754920000|2021-12-17 15:28:40|4361.85|4361.85|4361.85|4361.85|4362.47|4362.47|4361.85|4361.85|0
1639754940000|2021-12-17 15:29:00|4362|4362|4362.04|4362.04|4362.04|4362.04|4362|4362|0
1639754960000|2021-12-17 15:29:20|4362.36|4362.36|4362.67|4362.67|4362.67|4362.67|4362.36|4362.36|0
1639754970000|2021-12-17 15:29:30|4363.29|4363.29|4363.61|4363.61|4363.61|4363.61|4363.29|4363.29|0
1639754980000|2021-12-17 15:29:40|4363.29|4363.29|4363.29|4363.29|4363.29|4363.29|4363.29|4363.29|0
1639754990000|2021-12-17 15:29:50|4363.14|4363.14|4363.16|4363.16|4363.16|4363.16|4363.14|4363.14|0
1639755000000|2021-12-17 15:30:00|4363.07|4363.07|4363.07|4363.07|4363.07|4363.07|4363.07|4363.07|0
1639755010000|2021-12-17 15:30:10|4362.99|4362.99|4363.35|4363.35|4363.35|4363.35|4362.99|4362.99|0
1639755020000|2021-12-17 15:30:20|4363.4|4363.4|4363.38|4363.38|4363.4|4363.4|4363.38|4363.38|0
1639755030000|2021-12-17 15:30:30|4363.22|4363.22|4363.54|4363.54|4363.54|4363.54|4363.22|4363.22|0
1639755040000|2021-12-17 15:30:40|4362.91|4362.91|4363.54|4363.54|4363.54|4363.54|4362.91|4362.91|0
1639755050000|2021-12-17 15:30:50|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|0
1639755060000|2021-12-17 15:31:00|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|0
1639755070000|2021-12-17 15:31:10|4363.44|4363.44|4362.1|4362.1|4363.44|4363.44|4362.1|4362.1|0
1639755080000|2021-12-17 15:31:20|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|0
1639755090000|2021-12-17 15:31:30|4362.11|4362.11|4362.42|4362.42|4362.42|4362.42|4362.11|4362.11|0
1639755100000|2021-12-17 15:31:40|4362.33|4362.33|4361.96|4361.96|4362.33|4362.33|4361.96|4361.96|0
1639755110000|2021-12-17 15:31:50|4361.5|4361.5|4361.19|4361.19|4361.5|4361.5|4361.19|4361.19|0
1639755120000|2021-12-17 15:32:00|4360.25|4360.25|4360.52|4360.52|4360.52|4360.52|4360.25|4360.25|0
1639755130000|2021-12-17 15:32:10|4360.62|4360.62|4360.62|4360.62|4361.24|4361.24|4360.62|4360.62|0
1639755140000|2021-12-17 15:32:20|4360.53|4360.53|4360.32|4360.32|4360.63|4360.63|4360.32|4360.32|0
1639755150000|2021-12-17 15:32:30|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|0
1639755160000|2021-12-17 15:32:40|4361.26|4361.26|4361.32|4361.32|4361.32|4361.32|4361.26|4361.26|0
1639755170000|2021-12-17 15:32:50|4361.63|4361.63|4361.94|4361.94|4362.57|4362.57|4361.63|4361.63|0
1639755180000|2021-12-17 15:33:00|4362.25|4362.25|4362.91|4362.91|4362.91|4362.91|4362.25|4362.25|0
1639755190000|2021-12-17 15:33:10|4362.95|4362.95|4363.3|4363.3|4363.61|4363.61|4362.68|4362.68|0
1639755200000|2021-12-17 15:33:20|4363.45|4363.45|4363.45|4363.45|4363.45|4363.45|4363.45|4363.45|0
1639755220000|2021-12-17 15:33:40|4363.3|4363.3|4363.03|4363.03|4363.3|4363.3|4362.94|4362.94|0
1639755230000|2021-12-17 15:33:50|4363.09|4363.09|4363.31|4363.31|4363.31|4363.31|4362.99|4362.99|0
1639755240000|2021-12-17 15:34:00|4363.62|4363.62|4363.99|4363.99|4364.3|4364.3|4363.62|4363.62|0
1639755250000|2021-12-17 15:34:10|4363.93|4363.93|4363.75|4363.75|4363.93|4363.93|4363.75|4363.75|0
1639755260000|2021-12-17 15:34:20|4364.06|4364.06|4363.81|4363.81|4364.12|4364.12|4363.81|4363.81|0
1639755270000|2021-12-17 15:34:30|4363.89|4363.89|4364.5|4364.5|4364.5|4364.5|4363.89|4363.89|0
1639755280000|2021-12-17 15:34:40|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|0
1639755290000|2021-12-17 15:34:50|4364.53|4364.53|4364.47|4364.47|4364.53|4364.53|4364.47|4364.47|0
1639755300000|2021-12-17 15:35:00|4364.65|4364.65|4364.72|4364.72|4364.99|4364.99|4364.65|4364.65|0
1639755310000|2021-12-17 15:35:10|4364.41|4364.41|4364.12|4364.12|4364.41|4364.41|4364.07|4364.07|0
1639755320000|2021-12-17 15:35:20|4364.21|4364.21|4363.75|4363.75|4364.21|4364.21|4363.28|4363.28|0
1639755330000|2021-12-17 15:35:30|4363.59|4363.59|4362.66|4362.66|4363.59|4363.59|4362.66|4362.66|0
1639755350000|2021-12-17 15:35:50|4362.97|4362.97|4363.12|4363.12|4363.12|4363.12|4362.66|4362.66|0
1639755360000|2021-12-17 15:36:00|4362.94|4362.94|4363.03|4363.03|4363.03|4363.03|4362.94|4362.94|0
1639755370000|2021-12-17 15:36:10|4363.21|4363.21|4362.89|4362.89|4363.21|4363.21|4362.89|4362.89|0
1639755380000|2021-12-17 15:36:20|4362.92|4362.92|4363.7|4363.7|4363.7|4363.7|4362.83|4362.83|0
1639755400000|2021-12-17 15:36:40|4363.23|4363.23|4362.92|4362.92|4363.23|4363.23|4362.83|4362.83|0
1639755410000|2021-12-17 15:36:50|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|0
1639755420000|2021-12-17 15:37:00|4362.92|4362.92|4363.17|4363.17|4363.23|4363.23|4362.92|4362.92|0
1639755430000|2021-12-17 15:37:10|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|0
1639755440000|2021-12-17 15:37:20|4363.6|4363.6|4363.69|4363.69|4363.69|4363.69|4363.6|4363.6|0
1639755450000|2021-12-17 15:37:30|4363.74|4363.74|4364.02|4364.02|4364.36|4364.36|4363.73|4363.73|0
1639755460000|2021-12-17 15:37:40|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|0
1639755470000|2021-12-17 15:37:50|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|0
1639755480000|2021-12-17 15:38:00|4364.46|4364.46|4364.77|4364.77|4364.77|4364.77|4364.46|4364.46|0
1639755490000|2021-12-17 15:38:10|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|0
1639755500000|2021-12-17 15:38:20|4363.86|4363.86|4364.53|4364.53|4364.53|4364.53|4363.81|4363.81|0
1639755510000|2021-12-17 15:38:30|4364.71|4364.71|4364.56|4364.56|4364.71|4364.71|4364.56|4364.56|0
1639755520000|2021-12-17 15:38:40|4364.62|4364.62|4364.68|4364.68|4364.68|4364.68|4364.62|4364.62|0
1639755540000|2021-12-17 15:39:00|4365.3|4365.3|4365.15|4365.15|4365.3|4365.3|4365.15|4365.15|0
1639755550000|2021-12-17 15:39:10|4365.06|4365.06|4365.28|4365.28|4365.28|4365.28|4364.82|4364.82|0
1639755560000|2021-12-17 15:39:20|4365.38|4365.38|4365.56|4365.56|4365.56|4365.56|4365.38|4365.38|0
1639755600000|2021-12-17 15:40:00|4365.5|4365.5|4365.44|4365.44|4365.58|4365.58|4365.44|4365.44|0
1639755610000|2021-12-17 15:40:10|4365.53|4365.53|4365.69|4365.69|4365.69|4365.69|4365.53|4365.53|0
1639755620000|2021-12-17 15:40:20|4366|4366|4366.32|4366.32|4366.32|4366.32|4366|4366|0
1639755630000|2021-12-17 15:40:30|4366|4366|4365|4365|4366|4366|4365|4365|0
1639755640000|2021-12-17 15:40:40|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|0
1639755650000|2021-12-17 15:40:50|4365.41|4365.41|4365.41|4365.41|4365.72|4365.72|4365.41|4365.41|0
1639755660000|2021-12-17 15:41:00|4365.25|4365.25|4365.35|4365.35|4365.35|4365.35|4365.25|4365.25|0
1639755670000|2021-12-17 15:41:10|4365.25|4365.25|4365.25|4365.25|4365.57|4365.57|4365.25|4365.25|0
1639755680000|2021-12-17 15:41:20|4365.35|4365.35|4364.16|4364.16|4365.41|4365.41|4364.16|4364.16|0
1639755690000|2021-12-17 15:41:30|4364.14|4364.14|4364.69|4364.69|4364.69|4364.69|4364.14|4364.14|0
1639755700000|2021-12-17 15:41:40|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|0
1639755710000|2021-12-17 15:41:50|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|0
1639755720000|2021-12-17 15:42:00|4364.69|4364.69|4364.99|4364.99|4365.62|4365.62|4364.69|4364.69|0
1639755730000|2021-12-17 15:42:10|4364.84|4364.84|4364.84|4364.84|4365.4|4365.4|4364.84|4364.84|0
1639755740000|2021-12-17 15:42:20|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|0
1639755750000|2021-12-17 15:42:30|4365.2|4365.2|4364.79|4364.79|4365.41|4365.41|4364.79|4364.79|0
1639755760000|2021-12-17 15:42:40|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|0
1639755770000|2021-12-17 15:42:50|4364.76|4364.76|4364.92|4364.92|4365.23|4365.23|4364.6|4364.6|0
1639755790000|2021-12-17 15:43:10|4364.73|4364.73|4364.82|4364.82|4364.82|4364.82|4364.73|4364.73|0
1639755800000|2021-12-17 15:43:20|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|0
1639755810000|2021-12-17 15:43:30|4365.2|4365.2|4365.29|4365.29|4365.38|4365.38|4365.2|4365.2|0
1639755820000|2021-12-17 15:43:40|4365.35|4365.35|4365.41|4365.41|4365.47|4365.47|4365.35|4365.35|0
1639755830000|2021-12-17 15:43:50|4366.03|4366.03|4366.03|4366.03|4366.03|4366.03|4366.03|4366.03|0
1639755840000|2021-12-17 15:44:00|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|0
1639755860000|2021-12-17 15:44:20|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|0
1639755880000|2021-12-17 15:44:40|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|0
1639755890000|2021-12-17 15:44:50|4366.05|4366.05|4366.36|4366.36|4366.36|4366.36|4366.05|4366.05|0
1639755900000|2021-12-17 15:45:00|4366.67|4366.67|4367.77|4367.77|4367.77|4367.77|4366.67|4366.67|0
1639755910000|2021-12-17 15:45:10|4367.87|4367.87|4368.12|4368.12|4368.27|4368.27|4367.87|4367.87|0
1639755920000|2021-12-17 15:45:20|4367.49|4367.49|4367.49|4367.49|4367.49|4367.49|4367.49|4367.49|0
1639755930000|2021-12-17 15:45:30|4367.4|4367.4|4367.77|4367.77|4367.77|4367.77|4367.4|4367.4|0
1639755940000|2021-12-17 15:45:40|4368.08|4368.08|4368.51|4368.51|4368.51|4368.51|4368.08|4368.08|0
1639755950000|2021-12-17 15:45:50|4368.57|4368.57|4369.26|4369.26|4369.35|4369.35|4368.57|4368.57|0
1639755960000|2021-12-17 15:46:00|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|0
1639755970000|2021-12-17 15:46:10|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|0
1639755990000|2021-12-17 15:46:30|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|0
1639756000000|2021-12-17 15:46:40|4369.04|4369.04|4369.67|4369.67|4369.67|4369.67|4369.04|4369.04|0
1639756010000|2021-12-17 15:46:50|4369.98|4369.98|4370.07|4370.07|4370.29|4370.29|4369.98|4369.98|0
1639756030000|2021-12-17 15:47:10|4369.77|4369.77|4369.45|4369.45|4369.77|4369.77|4369.45|4369.45|0
1639756040000|2021-12-17 15:47:20|4369.14|4369.14|4368.52|4368.52|4369.14|4369.14|4368.52|4368.52|0
1639756050000|2021-12-17 15:47:30|4368.21|4368.21|4367.81|4367.81|4368.21|4368.21|4367.74|4367.74|0
1639756060000|2021-12-17 15:47:40|4367.72|4367.72|4367.66|4367.66|4367.72|4367.72|4367.66|4367.66|0
1639756070000|2021-12-17 15:47:50|4367.78|4367.78|4367.73|4367.73|4367.82|4367.82|4367.73|4367.73|0
1639756090000|2021-12-17 15:48:10|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|0
1639756100000|2021-12-17 15:48:20|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|0
1639756110000|2021-12-17 15:48:30|4367.6|4367.6|4367.69|4367.69|4367.69|4367.69|4367.6|4367.6|0
1639756120000|2021-12-17 15:48:40|4367.54|4367.54|4367.54|4367.54|4367.54|4367.54|4367.54|4367.54|0
1639756140000|2021-12-17 15:49:00|4367.69|4367.69|4367.61|4367.61|4367.69|4367.69|4367.61|4367.61|0
1639756150000|2021-12-17 15:49:10|4367.29|4367.29|4367.79|4367.79|4367.79|4367.79|4367.29|4367.29|0
1639756180000|2021-12-17 15:49:40|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|0
1639756190000|2021-12-17 15:49:50|4367.57|4367.57|4367.73|4367.73|4367.73|4367.73|4367.57|4367.57|0
1639756200000|2021-12-17 15:50:00|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|0
1639756210000|2021-12-17 15:50:10|4368.16|4368.16|4367.7|4367.7|4368.16|4368.16|4367.54|4367.54|0
1639756220000|2021-12-17 15:50:20|4367.38|4367.38|4366.8|4366.8|4367.38|4367.38|4366.76|4366.76|0
1639756230000|2021-12-17 15:50:30|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|0
1639756240000|2021-12-17 15:50:40|4367.31|4367.31|4366.1|4366.1|4367.31|4367.31|4366.06|4366.06|0
1639756260000|2021-12-17 15:51:00|4366.41|4366.41|4366.81|4366.81|4366.9|4366.9|4366.38|4366.38|0
1639756270000|2021-12-17 15:51:10|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|0
1639756280000|2021-12-17 15:51:20|4366.97|4366.97|4366.66|4366.66|4366.97|4366.97|4366.66|4366.66|0
1639756300000|2021-12-17 15:51:40|4366.75|4366.75|4366.63|4366.63|4366.75|4366.75|4366.54|4366.54|0
1639756310000|2021-12-17 15:51:50|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|0
1639756320000|2021-12-17 15:52:00|4365.7|4365.7|4365.85|4365.85|4365.85|4365.85|4365.7|4365.7|0
1639756330000|2021-12-17 15:52:10|4366.31|4366.31|4366.48|4366.48|4366.48|4366.48|4366.08|4366.08|0
1639756340000|2021-12-17 15:52:20|4366.56|4366.56|4366.4|4366.4|4366.56|4366.56|4366.25|4366.25|0
1639756350000|2021-12-17 15:52:30|4366.72|4366.72|4366.86|4366.86|4367.02|4367.02|4366.72|4366.72|0
1639756360000|2021-12-17 15:52:40|4366.95|4366.95|4366.64|4366.64|4366.95|4366.95|4366.64|4366.64|0
1639756370000|2021-12-17 15:52:50|4366.49|4366.49|4366.49|4366.49|4366.49|4366.49|4366.49|4366.49|0
1639756380000|2021-12-17 15:53:00|4366.55|4366.55|4367.36|4367.36|4367.36|4367.36|4366.55|4366.55|0
1639756390000|2021-12-17 15:53:10|4367.3|4367.3|4367.24|4367.24|4367.3|4367.3|4367.24|4367.24|0
1639756400000|2021-12-17 15:53:20|4367.33|4367.33|4367.64|4367.64|4367.64|4367.64|4367.33|4367.33|0
1639756410000|2021-12-17 15:53:30|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|0
1639756420000|2021-12-17 15:53:40|4367.42|4367.42|4367.11|4367.11|4367.42|4367.42|4367.11|4367.11|0
1639756430000|2021-12-17 15:53:50|4367.74|4367.74|4367.11|4367.11|4367.74|4367.74|4367.11|4367.11|0
1639756440000|2021-12-17 15:54:00|4366.8|4366.8|4366.49|4366.49|4366.8|4366.8|4366.49|4366.49|0
1639756450000|2021-12-17 15:54:10|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|0
1639756480000|2021-12-17 15:54:40|4366.57|4366.57|4366.39|4366.39|4366.57|4366.57|4366.39|4366.39|0
1639756500000|2021-12-17 15:55:00|4366.57|4366.57|4366.48|4366.48|4366.57|4366.57|4366.48|4366.48|0
1639756510000|2021-12-17 15:55:10|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|0
1639756520000|2021-12-17 15:55:20|4366.26|4366.26|4366.05|4366.05|4366.3|4366.3|4365.95|4365.95|0
1639756530000|2021-12-17 15:55:30|4366.67|4366.67|4366.61|4366.61|4366.67|4366.67|4366.61|4366.61|0
1639756550000|2021-12-17 15:55:50|4366.59|4366.59|4366.59|4366.59|4366.59|4366.59|4366.59|4366.59|0
1639756560000|2021-12-17 15:56:00|4366.9|4366.9|4366.43|4366.43|4366.9|4366.9|4366.43|4366.43|0
1639756570000|2021-12-17 15:56:10|4366.4|4366.4|4366.52|4366.52|4366.52|4366.52|4366.4|4366.4|0
1639756580000|2021-12-17 15:56:20|4366.21|4366.21|4366.36|4366.36|4366.36|4366.36|4366.21|4366.21|0
1639756590000|2021-12-17 15:56:30|4366.55|4366.55|4366.86|4366.86|4367.17|4367.17|4366.55|4366.55|0
1639756600000|2021-12-17 15:56:40|4366.95|4366.95|4367.45|4367.45|4367.45|4367.45|4366.95|4366.95|0
1639756610000|2021-12-17 15:56:50|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|0
1639756630000|2021-12-17 15:57:10|4367.23|4367.23|4367.85|4367.85|4367.85|4367.85|4367.23|4367.23|0
1639756650000|2021-12-17 15:57:30|4368.48|4368.48|4368.63|4368.63|4368.63|4368.63|4368.48|4368.48|0
1639756660000|2021-12-17 15:57:40|4368.32|4368.32|4368.44|4368.44|4368.44|4368.44|4368.32|4368.32|0
1639756670000|2021-12-17 15:57:50|4368.75|4368.75|4368.44|4368.44|4369.06|4369.06|4368.44|4368.44|0
1639756680000|2021-12-17 15:58:00|4368.75|4368.75|4369.21|4369.21|4369.21|4369.21|4368.75|4368.75|0
1639756690000|2021-12-17 15:58:10|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|0
1639756700000|2021-12-17 15:58:20|4369.29|4369.29|4369.92|4369.92|4369.92|4369.92|4369.29|4369.29|0
1639756730000|2021-12-17 15:58:50|4369.61|4369.61|4369.61|4369.61|4369.61|4369.61|4369.61|4369.61|0
1639756750000|2021-12-17 15:59:10|4369.3|4369.3|4369.7|4369.7|4369.7|4369.7|4369.3|4369.3|0
1639756760000|2021-12-17 15:59:20|4369.39|4369.39|4369.3|4369.3|4369.39|4369.39|4369.3|4369.3|0
1639756770000|2021-12-17 15:59:30|4369.21|4369.21|4369.27|4369.27|4369.27|4369.27|4369.21|4369.21|0
1639756780000|2021-12-17 15:59:40|4369.17|4369.17|4369.05|4369.05|4369.49|4369.49|4369.05|4369.05|0
1639756790000|2021-12-17 15:59:50|4368.97|4368.97|4368.69|4368.69|4368.97|4368.97|4368.69|4368.69|0
1639756800000|2021-12-17 16:00:00|4368.38|4368.38|4368.42|4368.42|4368.42|4368.42|4368.38|4368.38|0
1639756810000|2021-12-17 16:00:10|4368.73|4368.73|4368.66|4368.66|4368.73|4368.73|4368.57|4368.57|0
1639756820000|2021-12-17 16:00:20|4368.84|4368.84|4368.61|4368.61|4368.88|4368.88|4368.57|4368.57|0
1639756830000|2021-12-17 16:00:30|4368.77|4368.77|4368.81|4368.81|4368.81|4368.81|4368.77|4368.77|0
1639756840000|2021-12-17 16:00:40|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|0
1639756850000|2021-12-17 16:00:50|4368.97|4368.97|4369.01|4369.01|4369.01|4369.01|4368.97|4368.97|0
1639756860000|2021-12-17 16:01:00|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|0
1639756870000|2021-12-17 16:01:10|4368.54|4368.54|4368.19|4368.19|4368.6|4368.6|4368.19|4368.19|0
1639756900000|2021-12-17 16:01:40|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|0
1639756910000|2021-12-17 16:01:50|4367.9|4367.9|4367.57|4367.57|4367.9|4367.9|4367.26|4367.26|0
1639756920000|2021-12-17 16:02:00|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|0
1639756930000|2021-12-17 16:02:10|4367.94|4367.94|4367.68|4367.68|4368|4368|4367.68|4367.68|0
1639756950000|2021-12-17 16:02:30|4367.84|4367.84|4367.99|4367.99|4367.99|4367.99|4367.84|4367.84|0
1639756960000|2021-12-17 16:02:40|4368.3|4368.3|4367.99|4367.99|4368.3|4368.3|4367.99|4367.99|0
1639756970000|2021-12-17 16:02:50|4367.84|4367.84|4367.99|4367.99|4367.99|4367.99|4367.84|4367.84|0
1639756980000|2021-12-17 16:03:00|4367.9|4367.9|4367.86|4367.86|4367.9|4367.9|4367.71|4367.71|0
1639756990000|2021-12-17 16:03:10|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|0
1639757000000|2021-12-17 16:03:20|4368|4368|4368.27|4368.27|4368.27|4368.27|4367.96|4367.96|0
1639757010000|2021-12-17 16:03:30|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|0
1639757030000|2021-12-17 16:03:50|4367.86|4367.86|4367.55|4367.55|4367.86|4367.86|4367.55|4367.55|0
1639757040000|2021-12-17 16:04:00|4367.64|4367.64|4367.33|4367.33|4367.64|4367.64|4367.33|4367.33|0
1639757050000|2021-12-17 16:04:10|4368.27|4368.27|4367.96|4367.96|4368.27|4368.27|4367.96|4367.96|0
1639757060000|2021-12-17 16:04:20|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|0
1639757070000|2021-12-17 16:04:30|4367.03|4367.03|4367.03|4367.03|4367.65|4367.65|4367.03|4367.03|0
1639757080000|2021-12-17 16:04:40|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|0
1639757090000|2021-12-17 16:04:50|4367.18|4367.18|4367.18|4367.18|4367.5|4367.5|4367.18|4367.18|0
1639757100000|2021-12-17 16:05:00|4367.03|4367.03|4367.5|4367.5|4367.5|4367.5|4367.03|4367.03|0
1639757110000|2021-12-17 16:05:10|4367.81|4367.81|4367.81|4367.81|4367.81|4367.81|4367.81|4367.81|0
1639757120000|2021-12-17 16:05:20|4367.82|4367.82|4367.51|4367.51|4367.82|4367.82|4367.51|4367.51|0
1639757130000|2021-12-17 16:05:30|4367.19|4367.19|4366.88|4366.88|4367.19|4367.19|4366.88|4366.88|0
1639757140000|2021-12-17 16:05:40|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|0
1639757150000|2021-12-17 16:05:50|4366.66|4366.66|4366.35|4366.35|4366.66|4366.66|4366.35|4366.35|0
1639757160000|2021-12-17 16:06:00|4366.29|4366.29|4366.29|4366.29|4366.29|4366.29|4366.29|4366.29|0
1639757170000|2021-12-17 16:06:10|4365.98|4365.98|4365.92|4365.92|4365.98|4365.98|4365.92|4365.92|0
1639757190000|2021-12-17 16:06:30|4366.01|4366.01|4366.01|4366.01|4366.01|4366.01|4366.01|4366.01|0
1639757200000|2021-12-17 16:06:40|4366.32|4366.32|4366.41|4366.41|4366.41|4366.41|4366.32|4366.32|0
1639757210000|2021-12-17 16:06:50|4366.71|4366.71|4366.92|4366.92|4367.03|4367.03|4366.71|4366.71|0
1639757220000|2021-12-17 16:07:00|4366.61|4366.61|4366.3|4366.3|4366.61|4366.61|4366.3|4366.3|0
1639757230000|2021-12-17 16:07:10|4366.61|4366.61|4366.15|4366.15|4366.61|4366.61|4366.15|4366.15|0
1639757240000|2021-12-17 16:07:20|4366.55|4366.55|4367.07|4367.07|4367.07|4367.07|4366.55|4366.55|0
1639757250000|2021-12-17 16:07:30|4366.98|4366.98|4367.29|4367.29|4367.29|4367.29|4366.98|4366.98|0
1639757270000|2021-12-17 16:07:50|4366.83|4366.83|4366.83|4366.83|4366.83|4366.83|4366.67|4366.67|0
1639757280000|2021-12-17 16:08:00|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|0
1639757300000|2021-12-17 16:08:20|4367.45|4367.45|4367.57|4367.57|4367.7|4367.7|4367.45|4367.45|0
1639757310000|2021-12-17 16:08:30|4367.26|4367.26|4367.26|4367.26|4367.26|4367.26|4367.26|4367.26|0
1639757320000|2021-12-17 16:08:40|4367.35|4367.35|4367.41|4367.41|4367.41|4367.41|4367.35|4367.35|0
1639757330000|2021-12-17 16:08:50|4367.42|4367.42|4367.57|4367.57|4367.57|4367.57|4367.42|4367.42|0
1639757340000|2021-12-17 16:09:00|4367.26|4367.26|4367.26|4367.26|4367.26|4367.26|4366.94|4366.94|0
1639757350000|2021-12-17 16:09:10|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|0
1639757360000|2021-12-17 16:09:20|4367.45|4367.45|4367.76|4367.76|4368.08|4368.08|4367.45|4367.45|0
1639757390000|2021-12-17 16:09:50|4368.08|4368.08|4367.86|4367.86|4368.17|4368.17|4367.86|4367.86|0
1639757400000|2021-12-17 16:10:00|4368.17|4368.17|4368.17|4368.17|4368.48|4368.48|4367.86|4367.86|0
1639757410000|2021-12-17 16:10:10|4368.26|4368.26|4368.41|4368.41|4368.51|4368.51|4368.26|4368.26|0
1639757420000|2021-12-17 16:10:20|4368.96|4368.96|4369.55|4369.55|4369.55|4369.55|4368.59|4368.59|0
1639757430000|2021-12-17 16:10:30|4369.24|4369.24|4368.62|4368.62|4369.55|4369.55|4368.62|4368.62|0
1639757440000|2021-12-17 16:10:40|4369.24|4369.24|4369.24|4369.24|4369.24|4369.24|4368.62|4368.62|0
1639757450000|2021-12-17 16:10:50|4369.87|4369.87|4369.87|4369.87|4369.87|4369.87|4369.87|4369.87|0
1639757470000|2021-12-17 16:11:10|4369.96|4369.96|4369.33|4369.33|4369.96|4369.96|4369.33|4369.33|0
1639757480000|2021-12-17 16:11:20|4369.65|4369.65|4369.65|4369.65|4369.65|4369.65|4369.02|4369.02|0
1639757490000|2021-12-17 16:11:30|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|0
1639757500000|2021-12-17 16:11:40|4369.36|4369.36|4370.29|4370.29|4370.29|4370.29|4369.36|4369.36|0
1639757510000|2021-12-17 16:11:50|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|0
1639757520000|2021-12-17 16:12:00|4370.51|4370.51|4370.19|4370.19|4370.51|4370.51|4370.07|4370.07|0
1639757530000|2021-12-17 16:12:10|4370.28|4370.28|4369.97|4369.97|4370.28|4370.28|4369.97|4369.97|0
1639757540000|2021-12-17 16:12:20|4369.66|4369.66|4369.57|4369.57|4369.66|4369.66|4369.57|4369.57|0
1639757550000|2021-12-17 16:12:30|4369.88|4369.88|4369.57|4369.57|4369.88|4369.88|4369.57|4369.57|0
1639757570000|2021-12-17 16:12:50|4369.41|4369.41|4369.47|4369.47|4369.47|4369.47|4369.41|4369.41|0
1639757580000|2021-12-17 16:13:00|4369.53|4369.53|4369.53|4369.53|4369.53|4369.53|4369.53|4369.53|0
1639757600000|2021-12-17 16:13:20|4369.49|4369.49|4369.61|4369.61|4369.61|4369.61|4369.49|4369.49|0
1639757610000|2021-12-17 16:13:30|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|0
1639757620000|2021-12-17 16:13:40|4368.98|4368.98|4369.16|4369.16|4369.16|4369.16|4368.98|4368.98|0
1639757630000|2021-12-17 16:13:50|4368.85|4368.85|4369.78|4369.78|4369.78|4369.78|4368.85|4368.85|0
1639757640000|2021-12-17 16:14:00|4369.69|4369.69|4369.38|4369.38|4369.69|4369.69|4369.38|4369.38|0
1639757650000|2021-12-17 16:14:10|4369.22|4369.22|4369.4|4369.4|4369.4|4369.4|4369.22|4369.22|0
1639757660000|2021-12-17 16:14:20|4369.09|4369.09|4369.1|4369.1|4369.1|4369.1|4368.78|4368.78|0
1639757670000|2021-12-17 16:14:30|4368.78|4368.78|4368.78|4368.78|4368.78|4368.78|4368.78|4368.78|0
1639757680000|2021-12-17 16:14:40|4368.6|4368.6|4368.6|4368.6|4368.6|4368.6|4368.6|4368.6|0
1639757690000|2021-12-17 16:14:50|4368.44|4368.44|4367.82|4367.82|4368.44|4368.44|4367.82|4367.82|0
1639757700000|2021-12-17 16:15:00|4368.13|4368.13|4367.89|4367.89|4368.13|4368.13|4367.89|4367.89|0
1639757710000|2021-12-17 16:15:10|4367.79|4367.79|4367.95|4367.95|4367.95|4367.95|4367.79|4367.79|0
1639757720000|2021-12-17 16:15:20|4367.64|4367.64|4367.89|4367.89|4367.95|4367.95|4367.64|4367.64|0
1639757730000|2021-12-17 16:15:30|4368.02|4368.02|4368.07|4368.07|4368.07|4368.07|4368.02|4368.02|0
1639757750000|2021-12-17 16:15:50|4367.92|4367.92|4368.16|4368.16|4368.16|4368.16|4367.53|4367.53|0
1639757760000|2021-12-17 16:16:00|4367.85|4367.85|4368.1|4368.1|4368.16|4368.16|4367.85|4367.85|0
1639757770000|2021-12-17 16:16:10|4367.79|4367.79|4368.1|4368.1|4368.1|4368.1|4367.79|4367.79|0
1639757780000|2021-12-17 16:16:20|4368.25|4368.25|4368.14|4368.14|4368.25|4368.25|4368.1|4368.1|0
1639757790000|2021-12-17 16:16:30|4368.23|4368.23|4367.98|4367.98|4368.23|4368.23|4367.83|4367.83|0
1639757800000|2021-12-17 16:16:40|4367.83|4367.83|4367.45|4367.45|4367.98|4367.98|4367.45|4367.45|0
1639757810000|2021-12-17 16:16:50|4367.14|4367.14|4367.3|4367.3|4367.3|4367.3|4367.14|4367.14|0
1639757820000|2021-12-17 16:17:00|4367.24|4367.24|4367.24|4367.24|4367.24|4367.24|4367.24|4367.24|0
1639757830000|2021-12-17 16:17:10|4367.55|4367.55|4366.9|4366.9|4367.55|4367.55|4366.87|4366.87|0
1639757840000|2021-12-17 16:17:20|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|0
1639757850000|2021-12-17 16:17:30|4367.52|4367.52|4367.83|4367.83|4367.83|4367.83|4367.52|4367.52|0
1639757860000|2021-12-17 16:17:40|4367.52|4367.52|4367.37|4367.37|4367.52|4367.52|4367.37|4367.37|0
1639757880000|2021-12-17 16:18:00|4367.48|4367.48|4367.84|4367.84|4367.84|4367.84|4367.48|4367.48|0
1639757900000|2021-12-17 16:18:20|4367.53|4367.53|4368.08|4368.08|4368.08|4368.08|4367.53|4367.53|0
1639757910000|2021-12-17 16:18:30|4367.77|4367.77|4367.86|4367.86|4367.86|4367.86|4367.77|4367.77|0
1639757920000|2021-12-17 16:18:40|4367.77|4367.77|4367.77|4367.77|4367.77|4367.77|4367.77|4367.77|0
1639757930000|2021-12-17 16:18:50|4368.08|4368.08|4367.77|4367.77|4368.08|4368.08|4367.77|4367.77|0
1639757940000|2021-12-17 16:19:00|4367.46|4367.46|4367.37|4367.37|4367.46|4367.46|4367.37|4367.37|0
1639757950000|2021-12-17 16:19:10|4367.27|4367.27|4367.59|4367.59|4367.9|4367.9|4367.27|4367.27|0
1639757960000|2021-12-17 16:19:20|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|0
1639757970000|2021-12-17 16:19:30|4368.05|4368.05|4367.56|4367.56|4368.05|4368.05|4367.56|4367.56|0
1639757980000|2021-12-17 16:19:40|4367.87|4367.87|4367.67|4367.67|4367.87|4367.87|4367.67|4367.67|0
1639757990000|2021-12-17 16:19:50|4367.99|4367.99|4368.61|4368.61|4368.92|4368.92|4367.99|4367.99|0
1639758000000|2021-12-17 16:20:00|4368.76|4368.76|4368.51|4368.51|4368.76|4368.76|4368.32|4368.32|0
1639758010000|2021-12-17 16:20:10|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|0
1639758020000|2021-12-17 16:20:20|4368.51|4368.51|4368.41|4368.41|4368.72|4368.72|4368.41|4368.41|0
1639758030000|2021-12-17 16:20:30|4368.47|4368.47|4368.15|4368.15|4368.47|4368.47|4368.15|4368.15|0
1639758050000|2021-12-17 16:20:50|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|0
1639758060000|2021-12-17 16:21:00|4368.77|4368.77|4369.24|4369.24|4369.55|4369.55|4368.77|4368.77|0
1639758070000|2021-12-17 16:21:10|4368.93|4368.93|4368.93|4368.93|4368.93|4368.93|4368.93|4368.93|0
1639758080000|2021-12-17 16:21:20|4368.84|4368.84|4368.9|4368.9|4368.9|4368.9|4368.75|4368.75|0
1639758090000|2021-12-17 16:21:30|4368.59|4368.59|4368.59|4368.59|4368.59|4368.59|4368.59|4368.59|0
1639758100000|2021-12-17 16:21:40|4368.61|4368.61|4368.61|4368.61|4368.61|4368.61|4368.61|4368.61|0
1639758110000|2021-12-17 16:21:50|4369.24|4369.24|4369.86|4369.86|4369.86|4369.86|4368.92|4368.92|0
1639758120000|2021-12-17 16:22:00|4370.17|4370.17|4369.69|4369.69|4370.17|4370.17|4369.69|4369.69|0
1639758140000|2021-12-17 16:22:20|4369.37|4369.37|4369.69|4369.69|4369.69|4369.69|4369.37|4369.37|0
1639758150000|2021-12-17 16:22:30|4369.63|4369.63|4369.31|4369.31|4369.63|4369.63|4369.31|4369.31|0
1639758160000|2021-12-17 16:22:40|4369.63|4369.63|4369.9|4369.9|4369.9|4369.9|4369.63|4369.63|0
1639758170000|2021-12-17 16:22:50|4369.59|4369.59|4369.55|4369.55|4369.59|4369.59|4369.55|4369.55|0
1639758180000|2021-12-17 16:23:00|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|0
1639758190000|2021-12-17 16:23:10|4369.78|4369.78|4369.76|4369.76|4369.78|4369.78|4369.72|4369.72|0
1639758200000|2021-12-17 16:23:20|4369.7|4369.7|4369.61|4369.61|4369.7|4369.7|4369.61|4369.61|0
1639758240000|2021-12-17 16:24:00|4369.59|4369.59|4370.79|4370.79|4370.84|4370.84|4369.27|4369.27|0
1639758250000|2021-12-17 16:24:10|4370.48|4370.48|4370.79|4370.79|4370.79|4370.79|4370.48|4370.48|0
1639758260000|2021-12-17 16:24:20|4370.75|4370.75|4370.75|4370.75|4370.75|4370.75|4370.75|4370.75|0
1639758270000|2021-12-17 16:24:30|4370.79|4370.79|4370.79|4370.79|4370.79|4370.79|4370.79|4370.79|0
1639758280000|2021-12-17 16:24:40|4370.52|4370.52|4371.74|4371.74|4371.74|4371.74|4370.4|4370.4|0
1639758290000|2021-12-17 16:24:50|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|0
1639758300000|2021-12-17 16:25:00|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|0
1639758310000|2021-12-17 16:25:10|4370.41|4370.41|4370.14|4370.14|4370.41|4370.41|4369.94|4369.94|0
1639758320000|2021-12-17 16:25:20|4369.83|4369.83|4369.3|4369.3|4369.83|4369.83|4369.3|4369.3|0
1639758330000|2021-12-17 16:25:30|4369.49|4369.49|4369.71|4369.71|4369.71|4369.71|4369.4|4369.4|0
1639758340000|2021-12-17 16:25:40|4370.33|4370.33|4370.41|4370.41|4371.12|4371.12|4369.55|4369.55|0
1639758350000|2021-12-17 16:25:50|4370.72|4370.72|4370.57|4370.57|4371.03|4371.03|4370.26|4370.26|0
1639758360000|2021-12-17 16:26:00|4369.94|4369.94|4369.83|4369.83|4369.94|4369.94|4369.83|4369.83|0
1639758370000|2021-12-17 16:26:10|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|0
1639758380000|2021-12-17 16:26:20|4369.67|4369.67|4369.22|4369.22|4369.67|4369.67|4369.22|4369.22|0
1639758390000|2021-12-17 16:26:30|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|0
1639758400000|2021-12-17 16:26:40|4368.82|4368.82|4368.71|4368.71|4368.82|4368.82|4368.5|4368.5|0
1639758410000|2021-12-17 16:26:50|4369.03|4369.03|4369.03|4369.03|4369.03|4369.03|4369.03|4369.03|0
1639758420000|2021-12-17 16:27:00|4369.65|4369.65|4369.07|4369.07|4369.65|4369.65|4368.71|4368.71|0
1639758430000|2021-12-17 16:27:10|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|0
1639758440000|2021-12-17 16:27:20|4368.75|4368.75|4368.44|4368.44|4368.75|4368.75|4368.44|4368.44|0
1639758450000|2021-12-17 16:27:30|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|0
1639758460000|2021-12-17 16:27:40|4368.71|4368.71|4368.71|4368.71|4368.71|4368.71|4368.71|4368.71|0
1639758470000|2021-12-17 16:27:50|4368.56|4368.56|4368.56|4368.56|4368.87|4368.87|4368.56|4368.56|0
1639758480000|2021-12-17 16:28:00|4368.55|4368.55|4368.7|4368.7|4368.7|4368.7|4367.89|4367.89|0
1639758490000|2021-12-17 16:28:10|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|0
1639758500000|2021-12-17 16:28:20|4368.36|4368.36|4368.48|4368.48|4368.64|4368.64|4368.36|4368.36|0
1639758510000|2021-12-17 16:28:30|4368.17|4368.17|4368.26|4368.26|4368.26|4368.26|4368.17|4368.17|0
1639758520000|2021-12-17 16:28:40|4368.58|4368.58|4368.37|4368.37|4368.59|4368.59|4368.37|4368.37|0
1639758530000|2021-12-17 16:28:50|4368.21|4368.21|4368.28|4368.28|4368.37|4368.37|4368.21|4368.21|0
1639758540000|2021-12-17 16:29:00|4368.13|4368.13|4367.22|4367.22|4368.13|4368.13|4366.35|4366.35|0
1639758550000|2021-12-17 16:29:10|4367.31|4367.31|4366.81|4366.81|4367.31|4367.31|4366.81|4366.81|0
1639758560000|2021-12-17 16:29:20|4366.66|4366.66|4366.77|4366.77|4366.77|4366.77|4366.57|4366.57|0
1639758570000|2021-12-17 16:29:30|4366.45|4366.45|4368.54|4368.54|4368.54|4368.54|4366.3|4366.3|0
1639758580000|2021-12-17 16:29:40|4368.63|4368.63|4368.27|4368.27|4369.1|4369.1|4368.12|4368.12|0
1639758590000|2021-12-17 16:29:50|4367.96|4367.96|4367.36|4367.36|4368.41|4368.41|4367.36|4367.36|0
1639988100000|2021-12-20 08:15:00|4337.1|4337.1|4335.89|4335.89|4337.1|4337.1|4335.58|4335.58|0
1639988110000|2021-12-20 08:15:10|4336.04|4336.04|4335.66|4335.66|4336.59|4336.59|4335.66|4335.66|0
1639988120000|2021-12-20 08:15:20|4335.04|4335.04|4335.5|4335.5|4336.13|4336.13|4335.04|4335.04|0
1639988130000|2021-12-20 08:15:30|4336.44|4336.44|4335.97|4335.97|4336.44|4336.44|4335.97|4335.97|0
1639988140000|2021-12-20 08:15:40|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|0
1639988150000|2021-12-20 08:15:50|4335.35|4335.35|4334.89|4334.89|4335.35|4335.35|4334.89|4334.89|0
1639988160000|2021-12-20 08:16:00|4334.58|4334.58|4333.31|4333.31|4334.89|4334.89|4333.31|4333.31|0
1639988170000|2021-12-20 08:16:10|4334.25|4334.25|4335.02|4335.02|4335.02|4335.02|4333.94|4333.94|0
1639988180000|2021-12-20 08:16:20|4334.71|4334.71|4334.75|4334.75|4334.9|4334.9|4334.44|4334.44|0
1639988190000|2021-12-20 08:16:30|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|0
1639988200000|2021-12-20 08:16:40|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|0
1639988210000|2021-12-20 08:16:50|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|0
1639988220000|2021-12-20 08:17:00|4335.05|4335.05|4335.2|4335.2|4335.29|4335.29|4335.05|4335.05|0
1639988230000|2021-12-20 08:17:10|4335.44|4335.44|4336.76|4336.76|4336.91|4336.91|4335.44|4335.44|0
1639988240000|2021-12-20 08:17:20|4337.07|4337.07|4336.7|4336.7|4337.31|4337.31|4336.7|4336.7|0
1639988250000|2021-12-20 08:17:30|4336.39|4336.39|4335.61|4335.61|4336.39|4336.39|4335.61|4335.61|0
1639988260000|2021-12-20 08:17:40|4335.92|4335.92|4336.23|4336.23|4336.23|4336.23|4335.92|4335.92|0
1639988270000|2021-12-20 08:17:50|4336.7|4336.7|4337.01|4337.01|4337.01|4337.01|4336.7|4336.7|0
1639988280000|2021-12-20 08:18:00|4336.7|4336.7|4336.84|4336.84|4337.46|4337.46|4336.7|4336.7|0
1639988290000|2021-12-20 08:18:10|4336.53|4336.53|4337.78|4337.78|4337.78|4337.78|4336.53|4336.53|0
1639988300000|2021-12-20 08:18:20|4337.46|4337.46|4337.46|4337.46|4337.46|4337.46|4337.46|4337.46|0
1639988310000|2021-12-20 08:18:30|4337.15|4337.15|4337.15|4337.15|4337.15|4337.15|4337.15|4337.15|0
1639988320000|2021-12-20 08:18:40|4337.21|4337.21|4337.33|4337.33|4337.33|4337.33|4337.21|4337.21|0
1639988330000|2021-12-20 08:18:50|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|0
1639988340000|2021-12-20 08:19:00|4336.96|4336.96|4336.97|4336.97|4337.26|4337.26|4336.91|4336.91|0
1639988350000|2021-12-20 08:19:10|4336.79|4336.79|4336.47|4336.47|4336.79|4336.79|4336.16|4336.16|0
1639988360000|2021-12-20 08:19:20|4336.78|4336.78|4336.78|4336.78|4336.78|4336.78|4336.78|4336.78|0
1639988370000|2021-12-20 08:19:30|4336.72|4336.72|4336.01|4336.01|4336.72|4336.72|4336.01|4336.01|0
1639988380000|2021-12-20 08:19:40|4335.7|4335.7|4335.08|4335.08|4335.7|4335.7|4335.08|4335.08|0
1639988400000|2021-12-20 08:20:00|4334.92|4334.92|4335.54|4335.54|4335.54|4335.54|4334.92|4334.92|0
1639988410000|2021-12-20 08:20:10|4335.85|4335.85|4335.85|4335.85|4335.85|4335.85|4335.85|4335.85|0
1639988420000|2021-12-20 08:20:20|4335.23|4335.23|4335.33|4335.33|4335.38|4335.38|4335.23|4335.23|0
1639988430000|2021-12-20 08:20:30|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|0
1639988440000|2021-12-20 08:20:40|4335.25|4335.25|4335.39|4335.39|4335.43|4335.43|4335.25|4335.25|0
1639988450000|2021-12-20 08:20:50|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|0
1639988460000|2021-12-20 08:21:00|4335.21|4335.21|4334.81|4334.81|4335.21|4335.21|4334.81|4334.81|0
1639988470000|2021-12-20 08:21:10|4334.18|4334.18|4334.43|4334.43|4334.43|4334.43|4334.18|4334.18|0
1639988480000|2021-12-20 08:21:20|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|0
1639988490000|2021-12-20 08:21:30|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|0
1639988500000|2021-12-20 08:21:40|4333.81|4333.81|4331.97|4331.97|4334.12|4334.12|4331.97|4331.97|0
1639988510000|2021-12-20 08:21:50|4331.87|4331.87|4331.41|4331.41|4331.87|4331.87|4331.41|4331.41|0
1639988520000|2021-12-20 08:22:00|4331.1|4331.1|4332.06|4332.06|4332.06|4332.06|4331.1|4331.1|0
1639988530000|2021-12-20 08:22:10|4332.05|4332.05|4330.63|4330.63|4332.37|4332.37|4330.63|4330.63|0
1639988540000|2021-12-20 08:22:20|4330.68|4330.68|4329.46|4329.46|4330.77|4330.77|4329.15|4329.15|0
1639988550000|2021-12-20 08:22:30|4330.39|4330.39|4329.83|4329.83|4330.39|4330.39|4329.53|4329.53|0
1639988560000|2021-12-20 08:22:40|4330.15|4330.15|4330.15|4330.15|4330.15|4330.15|4330.15|4330.15|0
1639988570000|2021-12-20 08:22:50|4330.46|4330.46|4330.95|4330.95|4330.95|4330.95|4330.46|4330.46|0
1639988580000|2021-12-20 08:23:00|4330.64|4330.64|4331.43|4331.43|4331.58|4331.58|4330.64|4330.64|0
1639988590000|2021-12-20 08:23:10|4331.74|4331.74|4331.8|4331.8|4332.11|4332.11|4331.74|4331.74|0
1639988600000|2021-12-20 08:23:20|4331.68|4331.68|4330.75|4330.75|4331.68|4331.68|4330.75|4330.75|0
1639988610000|2021-12-20 08:23:30|4331.37|4331.37|4331.06|4331.06|4331.37|4331.37|4331.06|4331.06|0
1639988620000|2021-12-20 08:23:40|4330.76|4330.76|4331.33|4331.33|4331.33|4331.33|4330.76|4330.76|0
1639988630000|2021-12-20 08:23:50|4331.51|4331.51|4333.47|4333.47|4333.47|4333.47|4331.38|4331.38|0
1639988640000|2021-12-20 08:24:00|4333.16|4333.16|4333.25|4333.25|4333.25|4333.25|4333.16|4333.16|0
1639988650000|2021-12-20 08:24:10|4332.93|4332.93|4334.2|4334.2|4334.2|4334.2|4332.73|4332.73|0
1639988660000|2021-12-20 08:24:20|4333.89|4333.89|4334.52|4334.52|4334.56|4334.56|4333.89|4333.89|0
1639988670000|2021-12-20 08:24:30|4334.2|4334.2|4334.83|4334.83|4334.83|4334.83|4334.2|4334.2|0
1639988680000|2021-12-20 08:24:40|4334.36|4334.36|4333.34|4333.34|4334.52|4334.52|4333.34|4333.34|0
1639988690000|2021-12-20 08:24:50|4333.65|4333.65|4333.65|4333.65|4333.65|4333.65|4333.65|4333.65|0
1639988700000|2021-12-20 08:25:00|4333.56|4333.56|4332.47|4332.47|4333.56|4333.56|4332.47|4332.47|0
1639988710000|2021-12-20 08:25:10|4332.51|4332.51|4334.25|4334.25|4334.25|4334.25|4332.51|4332.51|0
1639988720000|2021-12-20 08:25:20|4334.56|4334.56|4334.56|4334.56|4334.56|4334.56|4334.56|4334.56|0
1639988730000|2021-12-20 08:25:30|4334.6|4334.6|4335.01|4335.01|4335.01|4335.01|4334.54|4334.54|0
1639988740000|2021-12-20 08:25:40|4335.13|4335.13|4335.56|4335.56|4335.56|4335.56|4335.13|4335.13|0
1639988750000|2021-12-20 08:25:50|4336.18|4336.18|4337.61|4337.61|4337.85|4337.85|4336.18|4336.18|0
1639988760000|2021-12-20 08:26:00|4337.93|4337.93|4337.52|4337.52|4337.93|4337.93|4337.21|4337.21|0
1639988770000|2021-12-20 08:26:10|4338.46|4338.46|4338.3|4338.3|4338.46|4338.46|4338.3|4338.3|0
1639988780000|2021-12-20 08:26:20|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|0
1639988790000|2021-12-20 08:26:30|4338.3|4338.3|4337.99|4337.99|4338.3|4338.3|4337.99|4337.99|0
1639988800000|2021-12-20 08:26:40|4337.68|4337.68|4337.37|4337.37|4337.68|4337.68|4337.37|4337.37|0
1639988810000|2021-12-20 08:26:50|4337.74|4337.74|4337.74|4337.74|4337.74|4337.74|4337.74|4337.74|0
1639988820000|2021-12-20 08:27:00|4337.93|4337.93|4339.48|4339.48|4339.48|4339.48|4337.93|4337.93|0
1639988830000|2021-12-20 08:27:10|4338.86|4338.86|4337.61|4337.61|4338.86|4338.86|4337.61|4337.61|0
1639988840000|2021-12-20 08:27:20|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|0
1639988850000|2021-12-20 08:27:30|4337.53|4337.53|4338.58|4338.58|4338.58|4338.58|4337.53|4337.53|0
1639988880000|2021-12-20 08:28:00|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|0
1639988900000|2021-12-20 08:28:20|4338.55|4338.55|4337.93|4337.93|4338.55|4338.55|4337.93|4337.93|0
1639988910000|2021-12-20 08:28:30|4338.02|4338.02|4337.71|4337.71|4338.33|4338.33|4337.71|4337.71|0
1639988920000|2021-12-20 08:28:40|4338.02|4338.02|4338.33|4338.33|4338.33|4338.33|4338.02|4338.02|0
1639988930000|2021-12-20 08:28:50|4338.16|4338.16|4337.67|4337.67|4338.16|4338.16|4337.67|4337.67|0
1639988940000|2021-12-20 08:29:00|4338.29|4338.29|4337.94|4337.94|4338.75|4338.75|4337.82|4337.82|0
1639988960000|2021-12-20 08:29:20|4338.09|4338.09|4338.09|4338.09|4338.09|4338.09|4338.09|4338.09|0
1639988970000|2021-12-20 08:29:30|4338.25|4338.25|4339.89|4339.89|4339.89|4339.89|4338.25|4338.25|0
1639988990000|2021-12-20 08:29:50|4339.83|4339.83|4339.2|4339.2|4339.83|4339.83|4339.2|4339.2|0
1639989000000|2021-12-20 08:30:00|4338.74|4338.74|4338.7|4338.7|4338.74|4338.74|4338.7|4338.7|0
1639989010000|2021-12-20 08:30:10|4339.32|4339.32|4339.6|4339.6|4339.6|4339.6|4339.32|4339.32|0
1639989020000|2021-12-20 08:30:20|4339.51|4339.51|4339.6|4339.6|4339.6|4339.6|4339.51|4339.51|0
1639989030000|2021-12-20 08:30:30|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|0
1639989040000|2021-12-20 08:30:40|4339.44|4339.44|4339.68|4339.68|4339.68|4339.68|4339.44|4339.44|0
1639989050000|2021-12-20 08:30:50|4339.74|4339.74|4339.43|4339.43|4339.74|4339.74|4339.43|4339.43|0
1639989060000|2021-12-20 08:31:00|4340.05|4340.05|4340.24|4340.24|4340.24|4340.24|4340.05|4340.05|0
1639989070000|2021-12-20 08:31:10|4339.62|4339.62|4339.57|4339.57|4339.64|4339.64|4339.57|4339.57|0
1639989080000|2021-12-20 08:31:20|4339.59|4339.59|4339.9|4339.9|4339.9|4339.9|4339.59|4339.59|0
1639989090000|2021-12-20 08:31:30|4340.05|4340.05|4340.59|4340.59|4340.59|4340.59|4340.05|4340.05|0
1639989100000|2021-12-20 08:31:40|4340.65|4340.65|4340.15|4340.15|4340.65|4340.65|4340.15|4340.15|0
1639989110000|2021-12-20 08:31:50|4339.58|4339.58|4338.65|4338.65|4339.58|4339.58|4338.65|4338.65|0
1639989120000|2021-12-20 08:32:00|4338.34|4338.34|4337.51|4337.51|4338.65|4338.65|4337.2|4337.2|0
1639989130000|2021-12-20 08:32:10|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|0
1639989140000|2021-12-20 08:32:20|4337.2|4337.2|4336.08|4336.08|4337.2|4337.2|4335.77|4335.77|0
1639989150000|2021-12-20 08:32:30|4336.18|4336.18|4336.08|4336.08|4336.27|4336.27|4336.08|4336.08|0
1639989160000|2021-12-20 08:32:40|4335.99|4335.99|4335.13|4335.13|4336.08|4336.08|4335.13|4335.13|0
1639989170000|2021-12-20 08:32:50|4335.44|4335.44|4335.68|4335.68|4335.68|4335.68|4335.13|4335.13|0
1639989180000|2021-12-20 08:33:00|4335.77|4335.77|4335.64|4335.64|4335.77|4335.77|4335.15|4335.15|0
1639989190000|2021-12-20 08:33:10|4335.71|4335.71|4335.31|4335.31|4335.71|4335.71|4335.31|4335.31|0
1639989200000|2021-12-20 08:33:20|4335|4335|4334.69|4334.69|4335|4335|4334.37|4334.37|0
1639989220000|2021-12-20 08:33:40|4334.38|4334.38|4333.05|4333.05|4334.44|4334.44|4332.58|4332.58|0
1639989230000|2021-12-20 08:33:50|4332.89|4332.89|4332.74|4332.74|4332.89|4332.89|4332.74|4332.74|0
1639989240000|2021-12-20 08:34:00|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|0
1639989250000|2021-12-20 08:34:10|4332.47|4332.47|4332.84|4332.84|4332.84|4332.84|4332.47|4332.47|0
1639989260000|2021-12-20 08:34:20|4333.15|4333.15|4334.38|4334.38|4334.38|4334.38|4333.15|4333.15|0
1639989270000|2021-12-20 08:34:30|4333.76|4333.76|4333.99|4333.99|4334.3|4334.3|4333.68|4333.68|0
1639989280000|2021-12-20 08:34:40|4334.3|4334.3|4334.65|4334.65|4334.65|4334.65|4334.3|4334.3|0
1639989290000|2021-12-20 08:34:50|4334.34|4334.34|4334.09|4334.09|4334.4|4334.4|4334.09|4334.09|0
1639989300000|2021-12-20 08:35:00|4333.78|4333.78|4335.39|4335.39|4335.39|4335.39|4333.78|4333.78|0
1639989310000|2021-12-20 08:35:10|4335.86|4335.86|4335.58|4335.58|4335.86|4335.86|4335.27|4335.27|0
1639989320000|2021-12-20 08:35:20|4335.27|4335.27|4333.69|4333.69|4335.27|4335.27|4333.69|4333.69|0
1639989330000|2021-12-20 08:35:30|4333.56|4333.56|4332.26|4332.26|4333.56|4333.56|4332.26|4332.26|0
1639989340000|2021-12-20 08:35:40|4331.95|4331.95|4331.85|4331.85|4331.95|4331.95|4331.64|4331.64|0
1639989360000|2021-12-20 08:36:00|4332.16|4332.16|4331.76|4331.76|4332.48|4332.48|4331.76|4331.76|0
1639989370000|2021-12-20 08:36:10|4331.67|4331.67|4330.95|4330.95|4331.67|4331.67|4330.95|4330.95|0
1639989380000|2021-12-20 08:36:20|4331.57|4331.57|4332.04|4332.04|4332.19|4332.19|4331.57|4331.57|0
1639989390000|2021-12-20 08:36:30|4332.19|4332.19|4331.86|4331.86|4332.25|4332.25|4331.82|4331.82|0
1639989400000|2021-12-20 08:36:40|4332.49|4332.49|4331.68|4331.68|4332.49|4332.49|4331.55|4331.55|0
1639989410000|2021-12-20 08:36:50|4331.37|4331.37|4331.37|4331.37|4331.37|4331.37|4331.37|4331.37|0
1639989420000|2021-12-20 08:37:00|4330.75|4330.75|4330.55|4330.55|4331.06|4331.06|4330.4|4330.4|0
1639989430000|2021-12-20 08:37:10|4330.46|4330.46|4329.1|4329.1|4330.46|4330.46|4329.1|4329.1|0
1639989440000|2021-12-20 08:37:20|4328.79|4328.79|4327.6|4327.6|4328.79|4328.79|4327.6|4327.6|0
1639989450000|2021-12-20 08:37:30|4327.32|4327.32|4325.97|4325.97|4327.48|4327.48|4325.97|4325.97|0
1639989460000|2021-12-20 08:37:40|4325.89|4325.89|4325.02|4325.02|4325.89|4325.89|4324.47|4324.47|0
1639989470000|2021-12-20 08:37:50|4325.4|4325.4|4325.7|4325.7|4325.7|4325.7|4325.4|4325.4|0
1639989480000|2021-12-20 08:38:00|4325.55|4325.55|4325.46|4325.46|4325.55|4325.55|4325.46|4325.46|0
1639989490000|2021-12-20 08:38:10|4326.39|4326.39|4327.66|4327.66|4327.78|4327.78|4326.39|4326.39|0
1639989500000|2021-12-20 08:38:20|4327.36|4327.36|4327.36|4327.36|4327.51|4327.51|4327.36|4327.36|0
1639989510000|2021-12-20 08:38:30|4326.42|4326.42|4327.04|4327.04|4327.36|4327.36|4326.42|4326.42|0
1639989520000|2021-12-20 08:38:40|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|0
1639989530000|2021-12-20 08:38:50|4327.04|4327.04|4327.07|4327.07|4327.07|4327.07|4327.04|4327.04|0
1639989540000|2021-12-20 08:39:00|4327.38|4327.38|4328.31|4328.31|4328.31|4328.31|4327.38|4327.38|0
1639989550000|2021-12-20 08:39:10|4328.62|4328.62|4328.77|4328.77|4328.77|4328.77|4328.62|4328.62|0
1639989560000|2021-12-20 08:39:20|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|0
1639989570000|2021-12-20 08:39:30|4328.4|4328.4|4328.24|4328.24|4328.71|4328.71|4328.09|4328.09|0
1639989580000|2021-12-20 08:39:40|4328.56|4328.56|4326.66|4326.66|4328.56|4328.56|4326.66|4326.66|0
1639989590000|2021-12-20 08:39:50|4326.97|4326.97|4327.19|4327.19|4327.19|4327.19|4326.97|4326.97|0
1639989600000|2021-12-20 08:40:00|4327.28|4327.28|4327.9|4327.9|4327.9|4327.9|4327.28|4327.28|0
1639989620000|2021-12-20 08:40:20|4328.53|4328.53|4329.26|4329.26|4329.57|4329.57|4328.53|4328.53|0
1639989630000|2021-12-20 08:40:30|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|0
1639989640000|2021-12-20 08:40:40|4328.64|4328.64|4326.82|4326.82|4328.64|4328.64|4326.82|4326.82|0
1639989650000|2021-12-20 08:40:50|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|0
1639989660000|2021-12-20 08:41:00|4326.66|4326.66|4326.66|4326.66|4326.66|4326.66|4326.66|4326.66|0
1639989670000|2021-12-20 08:41:10|4326.35|4326.35|4326.04|4326.04|4326.35|4326.35|4326.04|4326.04|0
1639989680000|2021-12-20 08:41:20|4325.33|4325.33|4325.33|4325.33|4325.33|4325.33|4325.33|4325.33|0
1639989690000|2021-12-20 08:41:30|4324.71|4324.71|4324.61|4324.61|4324.83|4324.83|4324.61|4324.61|0
1639989700000|2021-12-20 08:41:40|4324.52|4324.52|4324.02|4324.02|4324.52|4324.52|4324.02|4324.02|0
1639989710000|2021-12-20 08:41:50|4324.33|4324.33|4324.02|4324.02|4324.33|4324.33|4324.02|4324.02|0
1639989720000|2021-12-20 08:42:00|4324.21|4324.21|4323.68|4323.68|4324.61|4324.61|4323.68|4323.68|0
1639989730000|2021-12-20 08:42:10|4323.76|4323.76|4322.49|4322.49|4324.08|4324.08|4322.49|4322.49|0
1639989740000|2021-12-20 08:42:20|4322.65|4322.65|4322.34|4322.34|4322.96|4322.96|4322.34|4322.34|0
1639989750000|2021-12-20 08:42:30|4322.25|4322.25|4322.02|4322.02|4322.25|4322.25|4321.94|4321.94|0
1639989760000|2021-12-20 08:42:40|4321.71|4321.71|4322.09|4322.09|4322.09|4322.09|4321.47|4321.47|0
1639989770000|2021-12-20 08:42:50|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|0
1639989780000|2021-12-20 08:43:00|4321.6|4321.6|4322.22|4322.22|4322.22|4322.22|4321.6|4321.6|0
1639989790000|2021-12-20 08:43:10|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4322.22|4322.22|0
1639989810000|2021-12-20 08:43:30|4322.85|4322.85|4322.54|4322.54|4322.85|4322.85|4322.54|4322.54|0
1639989820000|2021-12-20 08:43:40|4322.75|4322.75|4322.91|4322.91|4323.06|4323.06|4322.75|4322.75|0
1639989830000|2021-12-20 08:43:50|4322.6|4322.6|4323.83|4323.83|4323.83|4323.83|4322.6|4322.6|0
1639989840000|2021-12-20 08:44:00|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|0
1639989850000|2021-12-20 08:44:10|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|0
1639989860000|2021-12-20 08:44:20|4323.81|4323.81|4324.77|4324.77|4324.83|4324.83|4323.78|4323.78|0
1639989870000|2021-12-20 08:44:30|4324.72|4324.72|4324.06|4324.06|4324.72|4324.72|4324.06|4324.06|0
1639989880000|2021-12-20 08:44:40|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|0
1639989890000|2021-12-20 08:44:50|4324.83|4324.83|4324.92|4324.92|4324.92|4324.92|4324.83|4324.83|0
1639989900000|2021-12-20 08:45:00|4323.67|4323.67|4323.6|4323.6|4323.67|4323.67|4322.56|4322.56|0
1639989910000|2021-12-20 08:45:10|4323.66|4323.66|4324.34|4324.34|4324.34|4324.34|4323.66|4323.66|0
1639989930000|2021-12-20 08:45:30|4324.03|4324.03|4323.76|4323.76|4324.07|4324.07|4323.76|4323.76|0
1639989940000|2021-12-20 08:45:40|4324.07|4324.07|4324.38|4324.38|4324.38|4324.38|4324.07|4324.07|0
1639989950000|2021-12-20 08:45:50|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|0
1639989960000|2021-12-20 08:46:00|4324.07|4324.07|4323.99|4323.99|4324.07|4324.07|4323.95|4323.95|0
1639989970000|2021-12-20 08:46:10|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|0
1639989980000|2021-12-20 08:46:20|4323.77|4323.77|4323.18|4323.18|4323.77|4323.77|4323.18|4323.18|0
1639990000000|2021-12-20 08:46:40|4323.24|4323.24|4323.41|4323.41|4323.41|4323.41|4323.24|4323.24|0
1639990010000|2021-12-20 08:46:50|4323.57|4323.57|4322.99|4322.99|4323.57|4323.57|4322.99|4322.99|0
1639990020000|2021-12-20 08:47:00|4322.36|4322.36|4321.71|4321.71|4322.36|4322.36|4321.71|4321.71|0
1639990030000|2021-12-20 08:47:10|4322.02|4322.02|4322.39|4322.39|4322.39|4322.39|4321.15|4321.15|0
1639990040000|2021-12-20 08:47:20|4322.08|4322.08|4322.64|4322.64|4322.64|4322.64|4322.02|4322.02|0
1639990050000|2021-12-20 08:47:30|4322.02|4322.02|4322.27|4322.27|4322.27|4322.27|4322.02|4322.02|0
1639990060000|2021-12-20 08:47:40|4322.32|4322.32|4322.21|4322.21|4322.32|4322.32|4322.21|4322.21|0
1639990070000|2021-12-20 08:47:50|4322.3|4322.3|4322.61|4322.61|4322.61|4322.61|4322.3|4322.3|0
1639990080000|2021-12-20 08:48:00|4322.92|4322.92|4323.85|4323.85|4323.85|4323.85|4322.92|4322.92|0
1639990100000|2021-12-20 08:48:20|4324.78|4324.78|4325.31|4325.31|4325.4|4325.4|4324.78|4324.78|0
1639990110000|2021-12-20 08:48:30|4325.62|4325.62|4326.45|4326.45|4326.45|4326.45|4325.25|4325.25|0
1639990120000|2021-12-20 08:48:40|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|0
1639990130000|2021-12-20 08:48:50|4325.64|4325.64|4325.8|4325.8|4325.8|4325.8|4325.17|4325.17|0
1639990140000|2021-12-20 08:49:00|4325.97|4325.97|4326.28|4326.28|4326.59|4326.59|4325.97|4325.97|0
1639990150000|2021-12-20 08:49:10|4326.37|4326.37|4327|4327|4327|4327|4326.37|4326.37|0
1639990160000|2021-12-20 08:49:20|4327.04|4327.04|4327.04|4327.04|4327.04|4327.04|4327.04|4327.04|0
1639990170000|2021-12-20 08:49:30|4326.92|4326.92|4325.99|4325.99|4326.92|4326.92|4325.99|4325.99|0
1639990180000|2021-12-20 08:49:40|4326.3|4326.3|4326.61|4326.61|4326.61|4326.61|4326.3|4326.3|0
1639990190000|2021-12-20 08:49:50|4326.92|4326.92|4326.61|4326.61|4326.92|4326.92|4326.61|4326.61|0
1639990200000|2021-12-20 08:50:00|4326.03|4326.03|4325.75|4325.75|4326.03|4326.03|4325.75|4325.75|0
1639990210000|2021-12-20 08:50:10|4326.37|4326.37|4326.95|4326.95|4326.99|4326.99|4326.37|4326.37|0
1639990220000|2021-12-20 08:50:20|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|0
1639990230000|2021-12-20 08:50:30|4327.45|4327.45|4327.04|4327.04|4327.45|4327.45|4326.98|4326.98|0
1639990240000|2021-12-20 08:50:40|4326.76|4326.76|4326.67|4326.67|4326.76|4326.76|4326.67|4326.67|0
1639990250000|2021-12-20 08:50:50|4326.58|4326.58|4327.04|4327.04|4327.04|4327.04|4326.58|4326.58|0
1639990260000|2021-12-20 08:51:00|4327.2|4327.2|4327.66|4327.66|4328.44|4328.44|4327.04|4327.04|0
1639990270000|2021-12-20 08:51:10|4327.57|4327.57|4327.48|4327.48|4327.57|4327.57|4327.48|4327.48|0
1639990280000|2021-12-20 08:51:20|4326.86|4326.86|4327.91|4327.91|4327.91|4327.91|4326.55|4326.55|0
1639990290000|2021-12-20 08:51:30|4327.6|4327.6|4328.62|4328.62|4328.62|4328.62|4327.6|4327.6|0
1639990300000|2021-12-20 08:51:40|4328.78|4328.78|4328.04|4328.04|4328.82|4328.82|4328.04|4328.04|0
1639990310000|2021-12-20 08:51:50|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|4328.04|4328.04|0
1639990320000|2021-12-20 08:52:00|4328.51|4328.51|4330.19|4330.19|4330.19|4330.19|4328.51|4328.51|0
1639990330000|2021-12-20 08:52:10|4330.34|4330.34|4329.87|4329.87|4330.34|4330.34|4329.87|4329.87|0
1639990340000|2021-12-20 08:52:20|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|0
1639990350000|2021-12-20 08:52:30|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|0
1639990360000|2021-12-20 08:52:40|4329.33|4329.33|4328.59|4328.59|4329.33|4329.33|4328.59|4328.59|0
1639990370000|2021-12-20 08:52:50|4328.44|4328.44|4328.9|4328.9|4328.9|4328.9|4328.44|4328.44|0
1639990380000|2021-12-20 08:53:00|4329.05|4329.05|4329.51|4329.51|4329.63|4329.63|4329.05|4329.05|0
1639990390000|2021-12-20 08:53:10|4329.66|4329.66|4329.51|4329.51|4329.66|4329.66|4329.51|4329.51|0
1639990400000|2021-12-20 08:53:20|4329.82|4329.82|4332.27|4332.27|4332.32|4332.32|4329.82|4329.82|0
1639990410000|2021-12-20 08:53:30|4332.15|4332.15|4332.01|4332.01|4332.32|4332.32|4332.01|4332.01|0
1639990430000|2021-12-20 08:53:50|4331.39|4331.39|4331.76|4331.76|4332.07|4332.07|4331.39|4331.39|0
1639990440000|2021-12-20 08:54:00|4331.7|4331.7|4331.7|4331.7|4331.7|4331.7|4331.7|4331.7|0
1639990450000|2021-12-20 08:54:10|4331.08|4331.08|4331.23|4331.23|4331.23|4331.23|4330.61|4330.61|0
1639990460000|2021-12-20 08:54:20|4330.94|4330.94|4331.56|4331.56|4332.18|4332.18|4330.94|4330.94|0
1639990470000|2021-12-20 08:54:30|4330.94|4330.94|4330.88|4330.88|4330.94|4330.94|4330.82|4330.82|0
1639990480000|2021-12-20 08:54:40|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|0
1639990490000|2021-12-20 08:54:50|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|0
1639990500000|2021-12-20 08:55:00|4331.59|4331.59|4331.84|4331.84|4331.84|4331.84|4331.59|4331.59|0
1639990510000|2021-12-20 08:55:10|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|0
1639990520000|2021-12-20 08:55:20|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|0
1639990530000|2021-12-20 08:55:30|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|0
1639990540000|2021-12-20 08:55:40|4332.27|4332.27|4330.72|4330.72|4332.27|4332.27|4330.72|4330.72|0
1639990550000|2021-12-20 08:55:50|4330.84|4330.84|4331.6|4331.6|4331.6|4331.6|4330.84|4330.84|0
1639990560000|2021-12-20 08:56:00|4332.22|4332.22|4331.19|4331.19|4332.52|4332.52|4331.19|4331.19|0
1639990570000|2021-12-20 08:56:10|4331.13|4331.13|4331.13|4331.13|4331.13|4331.13|4331.13|4331.13|0
1639990580000|2021-12-20 08:56:20|4331.28|4331.28|4331.44|4331.44|4331.44|4331.44|4331.28|4331.28|0
1639990590000|2021-12-20 08:56:30|4331.75|4331.75|4331.59|4331.59|4331.75|4331.75|4331.59|4331.59|0
1639990600000|2021-12-20 08:56:40|4331.5|4331.5|4331.1|4331.1|4331.5|4331.5|4331.1|4331.1|0
1639990610000|2021-12-20 08:56:50|4331.08|4331.08|4330.59|4330.59|4331.08|4331.08|4330.31|4330.31|0
1639990620000|2021-12-20 08:57:00|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|0
1639990630000|2021-12-20 08:57:10|4330.55|4330.55|4330.24|4330.24|4330.55|4330.55|4330.24|4330.24|0
1639990640000|2021-12-20 08:57:20|4330.86|4330.86|4331.66|4331.66|4331.66|4331.66|4330.86|4330.86|0
1639990650000|2021-12-20 08:57:30|4332.6|4332.6|4333.96|4333.96|4333.96|4333.96|4332.6|4332.6|0
1639990660000|2021-12-20 08:57:40|4334|4334|4334.09|4334.09|4334.09|4334.09|4334|4334|0
1639990670000|2021-12-20 08:57:50|4334|4334|4333.38|4333.38|4334|4334|4333.38|4333.38|0
1639990680000|2021-12-20 08:58:00|4333.49|4333.49|4333.86|4333.86|4333.86|4333.86|4333.49|4333.49|0
1639990690000|2021-12-20 08:58:10|4333.4|4333.4|4333.28|4333.28|4333.4|4333.4|4333.28|4333.28|0
1639990700000|2021-12-20 08:58:20|4333.32|4333.32|4333.63|4333.63|4333.63|4333.63|4333.32|4333.32|0
1639990710000|2021-12-20 08:58:30|4334.25|4334.25|4334.28|4334.28|4334.28|4334.28|4334.1|4334.1|0
1639990720000|2021-12-20 08:58:40|4334.91|4334.91|4334.91|4334.91|4334.91|4334.91|4334.91|4334.91|0
1639990730000|2021-12-20 08:58:50|4335.19|4335.19|4335.65|4335.65|4335.65|4335.65|4335.19|4335.19|0
1639990750000|2021-12-20 08:59:10|4335.83|4335.83|4336.44|4336.44|4336.75|4336.75|4335.83|4335.83|0
1639990760000|2021-12-20 08:59:20|4335.82|4335.82|4335.41|4335.41|4335.82|4335.82|4335.32|4335.32|0
1639990770000|2021-12-20 08:59:30|4334.79|4334.79|4336.97|4336.97|4336.97|4336.97|4334.79|4334.79|0
1639990790000|2021-12-20 08:59:50|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|0
1639990800000|2021-12-20 09:00:00|4335.73|4335.73|4333.77|4333.77|4335.73|4335.73|4333.77|4333.77|0
1639990810000|2021-12-20 09:00:10|4333.58|4333.58|4334.05|4334.05|4334.05|4334.05|4333.43|4333.43|0
1639990830000|2021-12-20 09:00:30|4333.74|4333.74|4333.09|4333.09|4333.74|4333.74|4333.09|4333.09|0
1639990840000|2021-12-20 09:00:40|4333|4333|4331.76|4331.76|4333|4333|4331.76|4331.76|0
1639990850000|2021-12-20 09:00:50|4331.44|4331.44|4330.64|4330.64|4331.44|4331.44|4330.64|4330.64|0
1639990860000|2021-12-20 09:01:00|4330.46|4330.46|4330.39|4330.39|4330.46|4330.46|4330.27|4330.27|0
1639990870000|2021-12-20 09:01:10|4330.29|4330.29|4330.47|4330.47|4330.47|4330.47|4330.29|4330.29|0
1639990880000|2021-12-20 09:01:20|4330.32|4330.32|4329.25|4329.25|4330.41|4330.41|4329.25|4329.25|0
1639990890000|2021-12-20 09:01:30|4328.94|4328.94|4329.9|4329.9|4330.02|4330.02|4328.35|4328.35|0
1639990900000|2021-12-20 09:01:40|4330.83|4330.83|4330.93|4330.93|4330.99|4330.99|4330.83|4330.83|0
1639990910000|2021-12-20 09:01:50|4330.81|4330.81|4330.5|4330.5|4330.81|4330.81|4330.5|4330.5|0
1639990920000|2021-12-20 09:02:00|4330.65|4330.65|4329.41|4329.41|4330.65|4330.65|4329.41|4329.41|0
1639990930000|2021-12-20 09:02:10|4329.26|4329.26|4328.72|4328.72|4329.26|4329.26|4328.72|4328.72|0
1639990940000|2021-12-20 09:02:20|4328.41|4328.41|4328.1|4328.1|4328.41|4328.41|4328.1|4328.1|0
1639990950000|2021-12-20 09:02:30|4327.17|4327.17|4328.1|4328.1|4328.1|4328.1|4327.17|4327.17|0
1639990960000|2021-12-20 09:02:40|4327.66|4327.66|4328.6|4328.6|4328.6|4328.6|4327.66|4327.66|0
1639990970000|2021-12-20 09:02:50|4328.78|4328.78|4329.72|4329.72|4329.72|4329.72|4328.78|4328.78|0
1639990980000|2021-12-20 09:03:00|4329.41|4329.41|4329.09|4329.09|4329.41|4329.41|4329.09|4329.09|0
1639990990000|2021-12-20 09:03:10|4328.48|4328.48|4328.45|4328.45|4328.63|4328.63|4328.45|4328.45|0
1639991000000|2021-12-20 09:03:20|4328.29|4328.29|4327.27|4327.27|4328.29|4328.29|4327.27|4327.27|0
1639991010000|2021-12-20 09:03:30|4326.95|4326.95|4326.93|4326.93|4326.95|4326.95|4326.62|4326.62|0
1639991020000|2021-12-20 09:03:40|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|0
1639991030000|2021-12-20 09:03:50|4326.32|4326.32|4327.34|4327.34|4327.34|4327.34|4326.01|4326.01|0
1639991050000|2021-12-20 09:04:10|4327.4|4327.4|4326.24|4326.24|4327.4|4327.4|4326.24|4326.24|0
1639991060000|2021-12-20 09:04:20|4326.08|4326.08|4326.34|4326.34|4326.39|4326.39|4325.93|4325.93|0
1639991070000|2021-12-20 09:04:30|4326.65|4326.65|4327.77|4327.77|4327.77|4327.77|4326.65|4326.65|0
1639991080000|2021-12-20 09:04:40|4328.07|4328.07|4328.31|4328.31|4328.31|4328.31|4328.07|4328.07|0
1639991090000|2021-12-20 09:04:50|4328.37|4328.37|4328.06|4328.06|4328.37|4328.37|4328.06|4328.06|0
1639991110000|2021-12-20 09:05:10|4328.37|4328.37|4328.95|4328.95|4329.04|4329.04|4328.02|4328.02|0
1639991130000|2021-12-20 09:05:30|4328.64|4328.64|4328.02|4328.02|4328.64|4328.64|4328.02|4328.02|0
1639991140000|2021-12-20 09:05:40|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|0
1639991150000|2021-12-20 09:05:50|4327.86|4327.86|4327.24|4327.24|4327.86|4327.86|4327.24|4327.24|0
1639991160000|2021-12-20 09:06:00|4327.34|4327.34|4327.24|4327.24|4327.34|4327.34|4326.62|4326.62|0
1639991170000|2021-12-20 09:06:10|4327.08|4327.08|4325.93|4325.93|4327.08|4327.08|4325.93|4325.93|0
1639991180000|2021-12-20 09:06:20|4325.99|4325.99|4325.37|4325.37|4325.99|4325.99|4324.75|4324.75|0
1639991190000|2021-12-20 09:06:30|4325.99|4325.99|4324.72|4324.72|4325.99|4325.99|4324.72|4324.72|0
1639991200000|2021-12-20 09:06:40|4324.53|4324.53|4324.22|4324.22|4324.53|4324.53|4324.22|4324.22|0
1639991210000|2021-12-20 09:06:50|4323.91|4323.91|4324|4324|4324|4324|4323.91|4323.91|0
1639991220000|2021-12-20 09:07:00|4324.16|4324.16|4324.31|4324.31|4324.31|4324.31|4324.16|4324.16|0
1639991230000|2021-12-20 09:07:10|4324|4324|4324.62|4324.62|4324.93|4324.93|4324|4324|0
1639991240000|2021-12-20 09:07:20|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|0
1639991250000|2021-12-20 09:07:30|4324.62|4324.62|4325.46|4325.46|4325.46|4325.46|4324.62|4324.62|0
1639991260000|2021-12-20 09:07:40|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|0
1639991270000|2021-12-20 09:07:50|4325.3|4325.3|4325.49|4325.49|4325.49|4325.49|4325.3|4325.3|0
1639991280000|2021-12-20 09:08:00|4325.27|4325.27|4324.92|4324.92|4325.43|4325.43|4324.61|4324.61|0
1639991290000|2021-12-20 09:08:10|4324.61|4324.61|4325.85|4325.85|4325.85|4325.85|4324.61|4324.61|0
1639991300000|2021-12-20 09:08:20|4325.54|4325.54|4325.85|4325.85|4325.85|4325.85|4325.54|4325.54|0
1639991320000|2021-12-20 09:08:40|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|0
1639991340000|2021-12-20 09:09:00|4326.5|4326.5|4323.3|4323.3|4326.53|4326.53|4323.3|4323.3|0
1639991350000|2021-12-20 09:09:10|4323.11|4323.11|4323.11|4323.11|4323.42|4323.42|4323.11|4323.11|0
1639991360000|2021-12-20 09:09:20|4323.57|4323.57|4324.66|4324.66|4324.66|4324.66|4323.42|4323.42|0
1639991370000|2021-12-20 09:09:30|4323.73|4323.73|4324.04|4324.04|4324.04|4324.04|4323.73|4323.73|0
1639991380000|2021-12-20 09:09:40|4323.95|4323.95|4324.13|4324.13|4324.13|4324.13|4323.95|4323.95|0
1639991390000|2021-12-20 09:09:50|4322.89|4322.89|4322.42|4322.42|4322.89|4322.89|4322.42|4322.42|0
1639991400000|2021-12-20 09:10:00|4322.73|4322.73|4323.6|4323.6|4323.6|4323.6|4322.73|4322.73|0
1639991410000|2021-12-20 09:10:10|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|0
1639991430000|2021-12-20 09:10:30|4323.35|4323.35|4323.7|4323.7|4323.76|4323.76|4321.99|4321.99|0
1639991440000|2021-12-20 09:10:40|4323.39|4323.39|4322.61|4322.61|4323.39|4323.39|4322.61|4322.61|0
1639991450000|2021-12-20 09:10:50|4323.24|4323.24|4323.39|4323.39|4323.39|4323.39|4323.24|4323.24|0
1639991460000|2021-12-20 09:11:00|4323.24|4323.24|4323.14|4323.14|4323.24|4323.24|4323.14|4323.14|0
1639991470000|2021-12-20 09:11:10|4323.26|4323.26|4324.04|4324.04|4325.13|4325.13|4323.26|4323.26|0
1639991480000|2021-12-20 09:11:20|4324.35|4324.35|4324.66|4324.66|4324.66|4324.66|4324.35|4324.35|0
1639991490000|2021-12-20 09:11:30|4324.6|4324.6|4323.98|4323.98|4324.6|4324.6|4323.98|4323.98|0
1639991500000|2021-12-20 09:11:40|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|0
1639991510000|2021-12-20 09:11:50|4324.23|4324.23|4324.54|4324.54|4324.54|4324.54|4324.23|4324.23|0
1639991520000|2021-12-20 09:12:00|4324.23|4324.23|4324.34|4324.34|4324.72|4324.72|4324.23|4324.23|0
1639991530000|2021-12-20 09:12:10|4324.43|4324.43|4324.74|4324.74|4324.74|4324.74|4324.43|4324.43|0
1639991540000|2021-12-20 09:12:20|4324.9|4324.9|4324.9|4324.9|4324.9|4324.9|4324.9|4324.9|0
1639991550000|2021-12-20 09:12:30|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|0
1639991560000|2021-12-20 09:12:40|4324.74|4324.74|4323.5|4323.5|4324.74|4324.74|4323.5|4323.5|0
1639991570000|2021-12-20 09:12:50|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.1|4323.1|0
1639991580000|2021-12-20 09:13:00|4323.35|4323.35|4323.97|4323.97|4323.97|4323.97|4323.04|4323.04|0
1639991590000|2021-12-20 09:13:10|4323.66|4323.66|4322.98|4322.98|4323.66|4323.66|4322.98|4322.98|0
1639991600000|2021-12-20 09:13:20|4323.44|4323.44|4323.13|4323.13|4323.44|4323.44|4323.13|4323.13|0
1639991610000|2021-12-20 09:13:30|4322.98|4322.98|4323.67|4323.67|4323.67|4323.67|4322.98|4322.98|0
1639991620000|2021-12-20 09:13:40|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|0
1639991640000|2021-12-20 09:14:00|4323.89|4323.89|4323.66|4323.66|4323.89|4323.89|4323.04|4323.04|0
1639991650000|2021-12-20 09:14:10|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|0
1639991670000|2021-12-20 09:14:30|4323.25|4323.25|4324.18|4324.18|4324.27|4324.27|4323.25|4323.25|0
1639991680000|2021-12-20 09:14:40|4324.8|4324.8|4324.18|4324.18|4325.11|4325.11|4324.18|4324.18|0
1639991690000|2021-12-20 09:14:50|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|4323.71|4323.71|0
1639991700000|2021-12-20 09:15:00|4324.34|4324.34|4325.58|4325.58|4325.58|4325.58|4324.34|4324.34|0
1639991710000|2021-12-20 09:15:10|4325.73|4325.73|4326.09|4326.09|4326.09|4326.09|4325.73|4325.73|0
1639991720000|2021-12-20 09:15:20|4326.12|4326.12|4325.41|4325.41|4326.12|4326.12|4325.41|4325.41|0
1639991730000|2021-12-20 09:15:30|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|0
1639991740000|2021-12-20 09:15:40|4326.04|4326.04|4326.35|4326.35|4326.35|4326.35|4326.04|4326.04|0
1639991760000|2021-12-20 09:16:00|4326.33|4326.33|4325.99|4325.99|4326.33|4326.33|4325.99|4325.99|0
1639991770000|2021-12-20 09:16:10|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|0
1639991780000|2021-12-20 09:16:20|4325.06|4325.06|4323.85|4323.85|4325.06|4325.06|4323.85|4323.85|0
1639991790000|2021-12-20 09:16:30|4323.75|4323.75|4323.19|4323.19|4323.75|4323.75|4323.19|4323.19|0
1639991800000|2021-12-20 09:16:40|4322.94|4322.94|4322.48|4322.48|4323.03|4323.03|4322.48|4322.48|0
1639991810000|2021-12-20 09:16:50|4322.6|4322.6|4322.91|4322.91|4323.22|4323.22|4322.6|4322.6|0
1639991820000|2021-12-20 09:17:00|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|0
1639991830000|2021-12-20 09:17:10|4323.37|4323.37|4323.25|4323.25|4323.37|4323.37|4323.25|4323.25|0
1639991840000|2021-12-20 09:17:20|4323.43|4323.43|4324.03|4324.03|4324.03|4324.03|4323.25|4323.25|0
1639991850000|2021-12-20 09:17:30|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|0
1639991860000|2021-12-20 09:17:40|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|0
1639991870000|2021-12-20 09:17:50|4324.37|4324.37|4322.89|4322.89|4324.37|4324.37|4322.89|4322.89|0
1639991880000|2021-12-20 09:18:00|4322.57|4322.57|4322.49|4322.49|4322.57|4322.57|4322.49|4322.49|0
1639991890000|2021-12-20 09:18:10|4322.34|4322.34|4322.65|4322.65|4322.65|4322.65|4322.34|4322.34|0
1639991900000|2021-12-20 09:18:20|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|0
1639991920000|2021-12-20 09:18:40|4323.27|4323.27|4322.43|4322.43|4323.27|4323.27|4322.43|4322.43|0
1639991940000|2021-12-20 09:19:00|4322.18|4322.18|4321.47|4321.47|4322.18|4322.18|4321.47|4321.47|0
1639991970000|2021-12-20 09:19:30|4321.78|4321.78|4322.09|4322.09|4322.09|4322.09|4321.78|4321.78|0
1639991980000|2021-12-20 09:19:40|4322.24|4322.24|4322.7|4322.7|4322.7|4322.7|4322.08|4322.08|0
1639992000000|2021-12-20 09:20:00|4322.39|4322.39|4322.7|4322.7|4322.7|4322.7|4322.39|4322.39|0
1639992010000|2021-12-20 09:20:10|4322.39|4322.39|4320.68|4320.68|4322.39|4322.39|4320.37|4320.37|0
1639992020000|2021-12-20 09:20:20|4320.37|4320.37|4319.75|4319.75|4320.37|4320.37|4319.75|4319.75|0
1639992030000|2021-12-20 09:20:30|4319.44|4319.44|4319.47|4319.47|4319.47|4319.47|4319.32|4319.32|0
1639992040000|2021-12-20 09:20:40|4319.16|4319.16|4318.96|4318.96|4319.16|4319.16|4318.95|4318.95|0
1639992050000|2021-12-20 09:20:50|4318.65|4318.65|4319.58|4319.58|4319.58|4319.58|4318.65|4318.65|0
1639992060000|2021-12-20 09:21:00|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|0
1639992070000|2021-12-20 09:21:10|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|0
1639992080000|2021-12-20 09:21:20|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|0
1639992090000|2021-12-20 09:21:30|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|4320.03|4320.03|0
1639992100000|2021-12-20 09:21:40|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|4319.5|4319.5|0
1639992110000|2021-12-20 09:21:50|4320.43|4320.43|4320.12|4320.12|4320.43|4320.43|4320.12|4320.12|0
1639992120000|2021-12-20 09:22:00|4319.93|4319.93|4321.18|4321.18|4321.18|4321.18|4319.93|4319.93|0
1639992130000|2021-12-20 09:22:10|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|0
1639992140000|2021-12-20 09:22:20|4321.68|4321.68|4322.61|4322.61|4322.7|4322.7|4321.68|4321.68|0
1639992150000|2021-12-20 09:22:30|4322.67|4322.67|4322.46|4322.46|4322.71|4322.71|4322.4|4322.4|0
1639992160000|2021-12-20 09:22:40|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|0
1639992170000|2021-12-20 09:22:50|4322.37|4322.37|4322.52|4322.52|4322.83|4322.83|4322.37|4322.37|0
1639992180000|2021-12-20 09:23:00|4322.83|4322.83|4322.05|4322.05|4322.83|4322.83|4322.05|4322.05|0
1639992190000|2021-12-20 09:23:10|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|0
1639992200000|2021-12-20 09:23:20|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|0
1639992210000|2021-12-20 09:23:30|4321.71|4321.71|4320.93|4320.93|4321.71|4321.71|4320.62|4320.62|0
1639992230000|2021-12-20 09:23:50|4320.31|4320.31|4320.93|4320.93|4320.93|4320.93|4320.31|4320.31|0
1639992250000|2021-12-20 09:24:10|4321.4|4321.4|4322.01|4322.01|4322.16|4322.16|4321.4|4321.4|0
1639992260000|2021-12-20 09:24:20|4321.93|4321.93|4322.55|4322.55|4322.55|4322.55|4321.93|4321.93|0
1639992270000|2021-12-20 09:24:30|4322.46|4322.46|4322.14|4322.14|4322.46|4322.46|4322.14|4322.14|0
1639992280000|2021-12-20 09:24:40|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|0
1639992290000|2021-12-20 09:24:50|4322.14|4322.14|4321.83|4321.83|4322.14|4322.14|4321.83|4321.83|0
1639992300000|2021-12-20 09:25:00|4322.3|4322.3|4323.1|4323.1|4323.1|4323.1|4322.3|4322.3|0
1639992310000|2021-12-20 09:25:10|4323.41|4323.41|4323.9|4323.9|4324.27|4324.27|4323.41|4323.41|0
1639992320000|2021-12-20 09:25:20|4323.85|4323.85|4323.54|4323.54|4323.85|4323.85|4323.54|4323.54|0
1639992330000|2021-12-20 09:25:30|4323.66|4323.66|4323.97|4323.97|4323.97|4323.97|4323.66|4323.66|0
1639992360000|2021-12-20 09:26:00|4323.66|4323.66|4323.6|4323.6|4323.66|4323.66|4323.6|4323.6|0
1639992370000|2021-12-20 09:26:10|4323.72|4323.72|4323.78|4323.78|4323.9|4323.9|4323.72|4323.72|0
1639992380000|2021-12-20 09:26:20|4324.4|4324.4|4324.16|4324.16|4324.4|4324.4|4324.16|4324.16|0
1639992390000|2021-12-20 09:26:30|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|0
1639992400000|2021-12-20 09:26:40|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|4325.09|0
1639992410000|2021-12-20 09:26:50|4325.24|4325.24|4325.55|4325.55|4325.55|4325.55|4325.24|4325.24|0
1639992420000|2021-12-20 09:27:00|4325.74|4325.74|4326.04|4326.04|4326.04|4326.04|4325.65|4325.65|0
1639992430000|2021-12-20 09:27:10|4325.95|4325.95|4325.33|4325.33|4325.95|4325.95|4325.33|4325.33|0
1639992460000|2021-12-20 09:27:40|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|0
1639992470000|2021-12-20 09:27:50|4324.65|4324.65|4324.65|4324.65|4324.65|4324.65|4324.65|4324.65|0
1639992480000|2021-12-20 09:28:00|4324.77|4324.77|4324.83|4324.83|4324.83|4324.83|4324.77|4324.77|0
1639992490000|2021-12-20 09:28:10|4324.64|4324.64|4324.28|4324.28|4324.64|4324.64|4324.28|4324.28|0
1639992500000|2021-12-20 09:28:20|4324.33|4324.33|4324.49|4324.49|4324.49|4324.49|4324.33|4324.33|0
1639992510000|2021-12-20 09:28:30|4324.18|4324.18|4325.61|4325.61|4325.61|4325.61|4324.18|4324.18|0
1639992520000|2021-12-20 09:28:40|4326.54|4326.54|4326.39|4326.39|4326.54|4326.54|4326.23|4326.23|0
1639992530000|2021-12-20 09:28:50|4326.69|4326.69|4327.16|4327.16|4327.16|4327.16|4326.69|4326.69|0
1639992540000|2021-12-20 09:29:00|4327.34|4327.34|4328.33|4328.33|4328.33|4328.33|4327.34|4327.34|0
1639992550000|2021-12-20 09:29:10|4328.42|4328.42|4329.04|4329.04|4329.04|4329.04|4328.42|4328.42|0
1639992560000|2021-12-20 09:29:20|4328.73|4328.73|4328.42|4328.42|4328.73|4328.73|4328.11|4328.11|0
1639992570000|2021-12-20 09:29:30|4329.66|4329.66|4330.06|4330.06|4330.06|4330.06|4329.35|4329.35|0
1639992580000|2021-12-20 09:29:40|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|0
1639992590000|2021-12-20 09:29:50|4329.95|4329.95|4330.42|4330.42|4330.42|4330.42|4329.79|4329.79|0
1639992600000|2021-12-20 09:30:00|4330.32|4330.32|4330.66|4330.66|4330.66|4330.66|4330.32|4330.32|0
1639992610000|2021-12-20 09:30:10|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|0
1639992620000|2021-12-20 09:30:20|4331.33|4331.33|4331.33|4331.33|4331.64|4331.64|4331.33|4331.33|0
1639992630000|2021-12-20 09:30:30|4331.27|4331.27|4331.34|4331.34|4331.46|4331.46|4331.27|4331.27|0
1639992640000|2021-12-20 09:30:40|4331.65|4331.65|4332.09|4332.09|4332.4|4332.4|4331.65|4331.65|0
1639992650000|2021-12-20 09:30:50|4331.78|4331.78|4331.78|4331.78|4331.78|4331.78|4331.78|4331.78|0
1639992660000|2021-12-20 09:31:00|4331.75|4331.75|4331.73|4331.73|4331.75|4331.75|4331.73|4331.73|0
1639992670000|2021-12-20 09:31:10|4331.79|4331.79|4331.73|4331.73|4331.79|4331.79|4331.73|4331.73|0
1639992680000|2021-12-20 09:31:20|4332.04|4332.04|4332.13|4332.13|4332.13|4332.13|4332.04|4332.04|0
1639992700000|2021-12-20 09:31:40|4332.31|4332.31|4332.46|4332.46|4332.46|4332.46|4332.31|4332.31|0
1639992710000|2021-12-20 09:31:50|4332.16|4332.16|4332.47|4332.47|4332.47|4332.47|4332.16|4332.16|0
1639992720000|2021-12-20 09:32:00|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|0
1639992740000|2021-12-20 09:32:20|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|4333.99|4333.99|0
1639992750000|2021-12-20 09:32:30|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|0
1639992760000|2021-12-20 09:32:40|4334.8|4334.8|4335.23|4335.23|4335.23|4335.23|4334.8|4334.8|0
1639992770000|2021-12-20 09:32:50|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|0
1639992780000|2021-12-20 09:33:00|4336.48|4336.48|4335.49|4335.49|4336.48|4336.48|4335.49|4335.49|0
1639992790000|2021-12-20 09:33:10|4335.39|4335.39|4336.02|4336.02|4336.02|4336.02|4335.39|4335.39|0
1639992800000|2021-12-20 09:33:20|4336.2|4336.2|4337.13|4337.13|4337.13|4337.13|4336.2|4336.2|0
1639992820000|2021-12-20 09:33:40|4337.32|4337.32|4337.63|4337.63|4337.63|4337.63|4337.32|4337.32|0
1639992830000|2021-12-20 09:33:50|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|0
1639992840000|2021-12-20 09:34:00|4338.41|4338.41|4338.21|4338.21|4338.41|4338.41|4338.1|4338.1|0
1639992870000|2021-12-20 09:34:30|4337.75|4337.75|4334.98|4334.98|4337.75|4337.75|4334.98|4334.98|0
1639992880000|2021-12-20 09:34:40|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|0
1639992890000|2021-12-20 09:34:50|4335.13|4335.13|4334.82|4334.82|4335.13|4335.13|4334.82|4334.82|0
1639992900000|2021-12-20 09:35:00|4335.75|4335.75|4336.16|4336.16|4336.16|4336.16|4335.75|4335.75|0
1639992920000|2021-12-20 09:35:20|4336.25|4336.25|4336.25|4336.25|4336.25|4336.25|4336.25|4336.25|0
1639992930000|2021-12-20 09:35:30|4336.26|4336.26|4335.33|4335.33|4336.26|4336.26|4335.33|4335.33|0
1639992940000|2021-12-20 09:35:40|4335.64|4335.64|4335.63|4335.63|4335.99|4335.99|4335.63|4335.63|0
1639992990000|2021-12-20 09:36:30|4335.79|4335.79|4336.1|4336.1|4336.1|4336.1|4335.79|4335.79|0
1639993000000|2021-12-20 09:36:40|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|0
1639993010000|2021-12-20 09:36:50|4336.1|4336.1|4336.64|4336.64|4336.64|4336.64|4336.1|4336.1|0
1639993020000|2021-12-20 09:37:00|4336.46|4336.46|4336.79|4336.79|4336.95|4336.95|4336.46|4336.46|0
1639993030000|2021-12-20 09:37:10|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|0
1639993040000|2021-12-20 09:37:20|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|0
1639993060000|2021-12-20 09:37:40|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|0
1639993070000|2021-12-20 09:37:50|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|0
1639993080000|2021-12-20 09:38:00|4337.29|4337.29|4336.61|4336.61|4337.39|4337.39|4336.61|4336.61|0
1639993090000|2021-12-20 09:38:10|4336.77|4336.77|4337.08|4337.08|4337.08|4337.08|4336.77|4336.77|0
1639993100000|2021-12-20 09:38:20|4337.26|4337.26|4337.2|4337.2|4337.36|4337.36|4337.2|4337.2|0
1639993110000|2021-12-20 09:38:30|4337.11|4337.11|4336.72|4336.72|4337.11|4337.11|4336.72|4336.72|0
1639993120000|2021-12-20 09:38:40|4337.03|4337.03|4337.34|4337.34|4337.34|4337.34|4337.03|4337.03|0
1639993160000|2021-12-20 09:39:20|4337.25|4337.25|4337.15|4337.15|4337.25|4337.25|4337.15|4337.15|0
1639993170000|2021-12-20 09:39:30|4337.13|4337.13|4337.2|4337.2|4337.2|4337.2|4337.13|4337.13|0
1639993180000|2021-12-20 09:39:40|4337.36|4337.36|4338.6|4338.6|4338.6|4338.6|4337.36|4337.36|0
1639993200000|2021-12-20 09:40:00|4338.76|4338.76|4339.5|4339.5|4339.5|4339.5|4338.6|4338.6|0
1639993210000|2021-12-20 09:40:10|4339.52|4339.52|4339.51|4339.51|4339.52|4339.52|4339.51|4339.51|0
1639993230000|2021-12-20 09:40:30|4339.82|4339.82|4340.1|4340.1|4340.1|4340.1|4339.82|4339.82|0
1639993250000|2021-12-20 09:40:50|4339.79|4339.79|4339.79|4339.79|4339.79|4339.79|4339.79|4339.79|0
1639993260000|2021-12-20 09:41:00|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|0
1639993270000|2021-12-20 09:41:10|4339.86|4339.86|4339.86|4339.86|4339.86|4339.86|4339.86|4339.86|0
1639993280000|2021-12-20 09:41:20|4339.83|4339.83|4341.29|4341.29|4341.29|4341.29|4339.74|4339.74|0
1639993300000|2021-12-20 09:41:40|4340.98|4340.98|4340.98|4340.98|4340.98|4340.98|4340.98|4340.98|0
1639993310000|2021-12-20 09:41:50|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|0
1639993320000|2021-12-20 09:42:00|4340.84|4340.84|4340.81|4340.81|4340.84|4340.84|4340.81|4340.81|0
1639993330000|2021-12-20 09:42:10|4341.44|4341.44|4341.78|4341.78|4342.09|4342.09|4341.44|4341.44|0
1639993340000|2021-12-20 09:42:20|4341.83|4341.83|4341.52|4341.52|4341.83|4341.83|4341.52|4341.52|0
1639993350000|2021-12-20 09:42:30|4342.15|4342.15|4342.66|4342.66|4342.66|4342.66|4341.99|4341.99|0
1639993360000|2021-12-20 09:42:40|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|0
1639993370000|2021-12-20 09:42:50|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|0
1639993390000|2021-12-20 09:43:10|4342.26|4342.26|4342.29|4342.29|4342.35|4342.35|4342.26|4342.26|0
1639993400000|2021-12-20 09:43:20|4342.38|4342.38|4342.23|4342.23|4342.38|4342.38|4342.07|4342.07|0
1639993410000|2021-12-20 09:43:30|4342.85|4342.85|4342.85|4342.85|4342.85|4342.85|4342.85|4342.85|0
1639993420000|2021-12-20 09:43:40|4342.8|4342.8|4342.96|4342.96|4342.96|4342.96|4342.65|4342.65|0
1639993440000|2021-12-20 09:44:00|4342.8|4342.8|4342.8|4342.8|4342.8|4342.8|4342.8|4342.8|0
1639993450000|2021-12-20 09:44:10|4343.42|4343.42|4343.52|4343.52|4343.52|4343.52|4343.42|4343.42|0
1639993460000|2021-12-20 09:44:20|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|0
1639993480000|2021-12-20 09:44:40|4343.26|4343.26|4342.97|4342.97|4343.26|4343.26|4342.97|4342.97|0
1639993500000|2021-12-20 09:45:00|4343.59|4343.59|4343.15|4343.15|4343.59|4343.59|4342.84|4342.84|0
1639993510000|2021-12-20 09:45:10|4343.33|4343.33|4343.42|4343.42|4343.6|4343.6|4343.29|4343.29|0
1639993530000|2021-12-20 09:45:30|4343.73|4343.73|4343.42|4343.42|4344.04|4344.04|4343.42|4343.42|0
1639993540000|2021-12-20 09:45:40|4344.04|4344.04|4343.32|4343.32|4344.04|4344.04|4343.32|4343.32|0
1639993560000|2021-12-20 09:46:00|4343.24|4343.24|4343.03|4343.03|4343.24|4343.24|4343.03|4343.03|0
1639993570000|2021-12-20 09:46:10|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|0
1639993580000|2021-12-20 09:46:20|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|0
1639993590000|2021-12-20 09:46:30|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|0
1639993600000|2021-12-20 09:46:40|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|0
1639993610000|2021-12-20 09:46:50|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|0
1639993630000|2021-12-20 09:47:10|4342.56|4342.56|4342.66|4342.66|4342.83|4342.83|4342.56|4342.56|0
1639993640000|2021-12-20 09:47:20|4342.6|4342.6|4341.85|4341.85|4342.6|4342.6|4341.85|4341.85|0
1639993680000|2021-12-20 09:48:00|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|0
1639993690000|2021-12-20 09:48:10|4342.11|4342.11|4342.3|4342.3|4342.3|4342.3|4342|4342|0
1639993700000|2021-12-20 09:48:20|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|0
1639993720000|2021-12-20 09:48:40|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|0
1639993730000|2021-12-20 09:48:50|4343.73|4343.73|4344.61|4344.61|4344.61|4344.61|4343.68|4343.68|0
1639993740000|2021-12-20 09:49:00|4344.7|4344.7|4344.7|4344.7|4344.7|4344.7|4344.7|4344.7|0
1639993750000|2021-12-20 09:49:10|4344.08|4344.08|4345.48|4345.48|4345.48|4345.48|4344.08|4344.08|0
1639993780000|2021-12-20 09:49:40|4345.63|4345.63|4346.35|4346.35|4346.35|4346.35|4345.63|4345.63|0
1639993790000|2021-12-20 09:49:50|4346.66|4346.66|4346.84|4346.84|4346.95|4346.95|4346.66|4346.66|0
1639993800000|2021-12-20 09:50:00|4346.68|4346.68|4346.99|4346.99|4346.99|4346.99|4346.68|4346.68|0
1639993810000|2021-12-20 09:50:10|4346.37|4346.37|4346.37|4346.37|4346.37|4346.37|4346.37|4346.37|0
1639993830000|2021-12-20 09:50:30|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|0
1639993840000|2021-12-20 09:50:40|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|0
1639993850000|2021-12-20 09:50:50|4346.28|4346.28|4346.28|4346.28|4346.28|4346.28|4346.28|4346.28|0
1639993860000|2021-12-20 09:51:00|4346.12|4346.12|4346.03|4346.03|4346.12|4346.12|4346.03|4346.03|0
1639993870000|2021-12-20 09:51:10|4346.34|4346.34|4347.87|4347.87|4347.87|4347.87|4346.03|4346.03|0
1639993880000|2021-12-20 09:51:20|4347.99|4347.99|4348.86|4348.86|4348.86|4348.86|4347.99|4347.99|0
1639993890000|2021-12-20 09:51:30|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|4348.55|0
1639993900000|2021-12-20 09:51:40|4348.4|4348.4|4348.4|4348.4|4348.4|4348.4|4348.4|4348.4|0
1639993910000|2021-12-20 09:51:50|4349.02|4349.02|4349.33|4349.33|4349.33|4349.33|4349.02|4349.02|0
1639993920000|2021-12-20 09:52:00|4348.71|4348.71|4348.55|4348.55|4348.71|4348.71|4348.4|4348.4|0
1639993940000|2021-12-20 09:52:20|4348.85|4348.85|4348.54|4348.54|4348.85|4348.85|4348.54|4348.54|0
1639993950000|2021-12-20 09:52:30|4348.22|4348.22|4348.54|4348.54|4348.54|4348.54|4348.07|4348.07|0
1639993960000|2021-12-20 09:52:40|4348.85|4348.85|4349.93|4349.93|4349.93|4349.93|4348.85|4348.85|0
1639993970000|2021-12-20 09:52:50|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|0
1639993980000|2021-12-20 09:53:00|4350.43|4350.43|4351.05|4351.05|4351.36|4351.36|4350.12|4350.12|0
1639993990000|2021-12-20 09:53:10|4351.03|4351.03|4350.38|4350.38|4351.03|4351.03|4350.38|4350.38|0
1639994000000|2021-12-20 09:53:20|4351|4351|4351|4351|4351|4351|4351|4351|0
1639994020000|2021-12-20 09:53:40|4350.76|4350.76|4351.07|4351.07|4351.07|4351.07|4350.76|4350.76|0
1639994030000|2021-12-20 09:53:50|4350.76|4350.76|4351.07|4351.07|4351.07|4351.07|4350.76|4350.76|0
1639994040000|2021-12-20 09:54:00|4351.13|4351.13|4351.08|4351.08|4351.13|4351.13|4351.08|4351.08|0
1639994060000|2021-12-20 09:54:20|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|0
1639994070000|2021-12-20 09:54:30|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|0
1639994080000|2021-12-20 09:54:40|4350.7|4350.7|4350.6|4350.6|4350.7|4350.7|4350.6|4350.6|0
1639994090000|2021-12-20 09:54:50|4350.91|4350.91|4350.91|4350.91|4350.91|4350.91|4350.91|4350.91|0
1639994100000|2021-12-20 09:55:00|4350.94|4350.94|4350.63|4350.63|4350.94|4350.94|4350.63|4350.63|0
1639994120000|2021-12-20 09:55:20|4351.56|4351.56|4351.12|4351.12|4351.56|4351.56|4350.94|4350.94|0
1639994130000|2021-12-20 09:55:30|4351.75|4351.75|4352.15|4352.15|4352.15|4352.15|4351.53|4351.53|0
1639994140000|2021-12-20 09:55:40|4351.53|4351.53|4351.29|4351.29|4351.53|4351.53|4351.29|4351.29|0
1639994150000|2021-12-20 09:55:50|4351.11|4351.11|4351.58|4351.58|4351.58|4351.58|4350.96|4350.96|0
1639994180000|2021-12-20 09:56:20|4351.73|4351.73|4354.18|4354.18|4354.18|4354.18|4351.73|4351.73|0
1639994190000|2021-12-20 09:56:30|4354.49|4354.49|4353.81|4353.81|4354.49|4354.49|4353.81|4353.81|0
1639994210000|2021-12-20 09:56:50|4353.5|4353.5|4353.5|4353.5|4353.5|4353.5|4353.5|4353.5|0
1639994220000|2021-12-20 09:57:00|4353.81|4353.81|4354.34|4354.34|4354.43|4354.43|4353.81|4353.81|0
1639994230000|2021-12-20 09:57:10|4354.65|4354.65|4353.72|4353.72|4354.65|4354.65|4353.72|4353.72|0
1639994240000|2021-12-20 09:57:20|4353.63|4353.63|4353.31|4353.31|4353.63|4353.63|4353.31|4353.31|0
1639994250000|2021-12-20 09:57:30|4353.01|4353.01|4352.69|4352.69|4353.01|4353.01|4352.69|4352.69|0
1639994260000|2021-12-20 09:57:40|4352.75|4352.75|4352.29|4352.29|4352.75|4352.75|4352.29|4352.29|0
1639994270000|2021-12-20 09:57:50|4352.35|4352.35|4352.6|4352.6|4352.6|4352.6|4352.04|4352.04|0
1639994280000|2021-12-20 09:58:00|4352.91|4352.91|4352.91|4352.91|4352.91|4352.91|4352.91|4352.91|0
1639994300000|2021-12-20 09:58:20|4352.9|4352.9|4352.59|4352.59|4353.21|4353.21|4352.59|4352.59|0
1639994310000|2021-12-20 09:58:30|4352.9|4352.9|4353.33|4353.33|4353.33|4353.33|4352.9|4352.9|0
1639994320000|2021-12-20 09:58:40|4353.51|4353.51|4353.54|4353.54|4353.54|4353.54|4353.51|4353.51|0
1639994330000|2021-12-20 09:58:50|4353.69|4353.69|4354.31|4354.31|4354.31|4354.31|4353.69|4353.69|0
1639994340000|2021-12-20 09:59:00|4353.38|4353.38|4353.38|4353.38|4353.38|4353.38|4353.38|4353.38|0
1639994380000|2021-12-20 09:59:40|4353.69|4353.69|4354.31|4354.31|4355.25|4355.25|4353.69|4353.69|0
1639994390000|2021-12-20 09:59:50|4354.19|4354.19|4354.82|4354.82|4354.82|4354.82|4354.19|4354.19|0
1639994400000|2021-12-20 10:00:00|4354.56|4354.56|4354.51|4354.51|4354.56|4354.56|4354.51|4354.51|0
1639994410000|2021-12-20 10:00:10|4354.66|4354.66|4355.4|4355.4|4355.4|4355.4|4354.35|4354.35|0
1639994420000|2021-12-20 10:00:20|4355.09|4355.09|4354.98|4354.98|4355.13|4355.13|4354.98|4354.98|0
1639994450000|2021-12-20 10:00:50|4354.36|4354.36|4354.02|4354.02|4354.36|4354.36|4354.02|4354.02|0
1639994460000|2021-12-20 10:01:00|4353.87|4353.87|4355.28|4355.28|4355.34|4355.34|4353.87|4353.87|0
1639994470000|2021-12-20 10:01:10|4354.81|4354.81|4354.97|4354.97|4355.12|4355.12|4354.81|4354.81|0
1639994480000|2021-12-20 10:01:20|4355.06|4355.06|4354.04|4354.04|4355.06|4355.06|4354.04|4354.04|0
1639994490000|2021-12-20 10:01:30|4354.1|4354.1|4354.87|4354.87|4354.87|4354.87|4354.1|4354.1|0
1639994500000|2021-12-20 10:01:40|4354.72|4354.72|4355.03|4355.03|4355.03|4355.03|4354.72|4354.72|0
1639994510000|2021-12-20 10:01:50|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|0
1639994520000|2021-12-20 10:02:00|4354.47|4354.47|4354.63|4354.63|4354.63|4354.63|4354.47|4354.47|0
1639994530000|2021-12-20 10:02:10|4354.94|4354.94|4356.2|4356.2|4356.2|4356.2|4354.94|4354.94|0
1639994540000|2021-12-20 10:02:20|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|0
1639994550000|2021-12-20 10:02:30|4356.18|4356.18|4356.3|4356.3|4356.3|4356.3|4356.18|4356.18|0
1639994560000|2021-12-20 10:02:40|4356.46|4356.46|4356.91|4356.91|4356.91|4356.91|4356.46|4356.46|0
1639994570000|2021-12-20 10:02:50|4357|4357|4357.93|4357.93|4357.93|4357.93|4357|4357|0
1639994590000|2021-12-20 10:03:10|4357.62|4357.62|4357.55|4357.55|4357.62|4357.62|4357.55|4357.55|0
1639994600000|2021-12-20 10:03:20|4357.86|4357.86|4358.25|4358.25|4358.25|4358.25|4357.86|4357.86|0
1639994620000|2021-12-20 10:03:40|4358.29|4358.29|4358.48|4358.48|4358.48|4358.48|4358.29|4358.29|0
1639994630000|2021-12-20 10:03:50|4358.17|4358.17|4357.86|4357.86|4358.17|4358.17|4357.86|4357.86|0
1639994640000|2021-12-20 10:04:00|4357.98|4357.98|4357.08|4357.08|4357.98|4357.98|4357.08|4357.08|0
1639994650000|2021-12-20 10:04:10|4356.99|4356.99|4356.9|4356.9|4356.99|4356.99|4356.9|4356.9|0
1639994660000|2021-12-20 10:04:20|4357.21|4357.21|4357.21|4357.21|4357.21|4357.21|4357.21|4357.21|0
1639994670000|2021-12-20 10:04:30|4357.52|4357.52|4358.46|4358.46|4358.46|4358.46|4357.52|4357.52|0
1639994690000|2021-12-20 10:04:50|4358.77|4358.77|4359.09|4359.09|4359.09|4359.09|4358.77|4358.77|0
1639994700000|2021-12-20 10:05:00|4359.18|4359.18|4359.87|4359.87|4359.87|4359.87|4359.18|4359.18|0
1639994720000|2021-12-20 10:05:20|4360.49|4360.49|4360.8|4360.8|4360.8|4360.8|4360.49|4360.49|0
1639994730000|2021-12-20 10:05:30|4360.71|4360.71|4359.48|4359.48|4360.71|4360.71|4359.48|4359.48|0
1639994740000|2021-12-20 10:05:40|4360.1|4360.1|4360.1|4360.1|4360.1|4360.1|4360.1|4360.1|0
1639994750000|2021-12-20 10:05:50|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|0
1639994760000|2021-12-20 10:06:00|4360.91|4360.91|4360.97|4360.97|4360.97|4360.97|4360.91|4360.91|0
1639994800000|2021-12-20 10:06:40|4360.85|4360.85|4360.85|4360.85|4360.85|4360.85|4360.75|4360.75|0
1639994810000|2021-12-20 10:06:50|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|0
1639994820000|2021-12-20 10:07:00|4361|4361|4359.76|4359.76|4361|4361|4359.76|4359.76|0
1639994840000|2021-12-20 10:07:20|4360.22|4360.22|4360.06|4360.06|4360.22|4360.22|4360.06|4360.06|0
1639994850000|2021-12-20 10:07:30|4360.16|4360.16|4360.78|4360.78|4360.78|4360.78|4360.16|4360.16|0
1639994870000|2021-12-20 10:07:50|4360.9|4360.9|4363.69|4363.69|4363.69|4363.69|4360.9|4360.9|0
1639994880000|2021-12-20 10:08:00|4364.15|4364.15|4364.27|4364.27|4364.27|4364.27|4364.15|4364.15|0
1639994890000|2021-12-20 10:08:10|4364.73|4364.73|4364.89|4364.89|4364.89|4364.89|4364.58|4364.58|0
1639994900000|2021-12-20 10:08:20|4364.27|4364.27|4364.11|4364.11|4364.27|4364.27|4364.11|4364.11|0
1639994920000|2021-12-20 10:08:40|4364.67|4364.67|4364.48|4364.48|4364.85|4364.85|4364.17|4364.17|0
1639994940000|2021-12-20 10:09:00|4364.55|4364.55|4363.99|4363.99|4364.55|4364.55|4363.93|4363.93|0
1639994950000|2021-12-20 10:09:10|4364.61|4364.61|4364.32|4364.32|4364.67|4364.67|4363.73|4363.73|0
1639994960000|2021-12-20 10:09:20|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|0
1639994980000|2021-12-20 10:09:40|4363.79|4363.79|4364.11|4364.11|4364.11|4364.11|4363.79|4363.79|0
1639995000000|2021-12-20 10:10:00|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|4363.17|4363.17|0
1639995010000|2021-12-20 10:10:10|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|0
1639995020000|2021-12-20 10:10:20|4364.26|4364.26|4364.57|4364.57|4364.57|4364.57|4364.26|4364.26|0
1639995030000|2021-12-20 10:10:30|4365.19|4365.19|4366.7|4366.7|4366.7|4366.7|4365.19|4365.19|0
1639995040000|2021-12-20 10:10:40|4366.61|4366.61|4365.64|4365.64|4366.61|4366.61|4365.64|4365.64|0
1639995060000|2021-12-20 10:11:00|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|0
1639995070000|2021-12-20 10:11:10|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|0
1639995080000|2021-12-20 10:11:20|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|0
1639995090000|2021-12-20 10:11:30|4364.9|4364.9|4364.9|4364.9|4364.9|4364.9|4364.9|4364.9|0
1639995100000|2021-12-20 10:11:40|4364.59|4364.59|4364.44|4364.44|4364.59|4364.59|4364.29|4364.29|0
1639995110000|2021-12-20 10:11:50|4364.13|4364.13|4364.32|4364.32|4364.5|4364.5|4364.13|4364.13|0
1639995120000|2021-12-20 10:12:00|4364.23|4364.23|4364.54|4364.54|4364.54|4364.54|4364.23|4364.23|0
1639995130000|2021-12-20 10:12:10|4364.7|4364.7|4365.32|4365.32|4365.32|4365.32|4364.7|4364.7|0
1639995140000|2021-12-20 10:12:20|4365.48|4365.48|4365.67|4365.67|4365.67|4365.67|4365.48|4365.48|0
1639995150000|2021-12-20 10:12:30|4365.82|4365.82|4365.51|4365.51|4365.82|4365.82|4365.51|4365.51|0
1639995170000|2021-12-20 10:12:50|4365.56|4365.56|4365.56|4365.56|4365.56|4365.56|4365.56|4365.56|0
1639995180000|2021-12-20 10:13:00|4365.73|4365.73|4366.19|4366.19|4366.66|4366.66|4365.73|4365.73|0
1639995190000|2021-12-20 10:13:10|4366.11|4366.11|4366.17|4366.17|4366.17|4366.17|4365.85|4365.85|0
1639995200000|2021-12-20 10:13:20|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|0
1639995220000|2021-12-20 10:13:40|4366.49|4366.49|4366.49|4366.49|4366.49|4366.49|4366.49|4366.49|0
1639995250000|2021-12-20 10:14:10|4366.8|4366.8|4366.91|4366.91|4366.91|4366.91|4366.8|4366.8|0
1639995290000|2021-12-20 10:14:50|4366.3|4366.3|4366.28|4366.28|4366.3|4366.3|4366.19|4366.19|0
1639995300000|2021-12-20 10:15:00|4366.59|4366.59|4366.28|4366.28|4366.74|4366.74|4366.28|4366.28|0
1639995320000|2021-12-20 10:15:20|4365.34|4365.34|4364.78|4364.78|4365.34|4365.34|4364.6|4364.6|0
1639995330000|2021-12-20 10:15:30|4364.62|4364.62|4365.5|4365.5|4365.5|4365.5|4364.57|4364.57|0
1639995340000|2021-12-20 10:15:40|4364.88|4364.88|4364.45|4364.45|4364.88|4364.88|4364.26|4364.26|0
1639995360000|2021-12-20 10:16:00|4364.61|4364.61|4364.14|4364.14|4364.61|4364.61|4364.14|4364.14|0
1639995370000|2021-12-20 10:16:10|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|0
1639995380000|2021-12-20 10:16:20|4363.21|4363.21|4363.83|4363.83|4363.83|4363.83|4363.21|4363.21|0
1639995390000|2021-12-20 10:16:30|4363.92|4363.92|4363.92|4363.92|4364.24|4364.24|4363.92|4363.92|0
1639995400000|2021-12-20 10:16:40|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4363.93|4363.93|0
1639995410000|2021-12-20 10:16:50|4364.45|4364.45|4364.36|4364.36|4364.45|4364.45|4364.36|4364.36|0
1639995420000|2021-12-20 10:17:00|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|0
1639995430000|2021-12-20 10:17:10|4363.27|4363.27|4363.39|4363.39|4363.39|4363.39|4363.27|4363.27|0
1639995440000|2021-12-20 10:17:20|4362.77|4362.77|4363.08|4363.08|4363.08|4363.08|4362.46|4362.46|0
1639995450000|2021-12-20 10:17:30|4362.9|4362.9|4363.21|4363.21|4363.21|4363.21|4362.9|4362.9|0
1639995460000|2021-12-20 10:17:40|4363.06|4363.06|4362.59|4362.59|4363.06|4363.06|4362.59|4362.59|0
1639995470000|2021-12-20 10:17:50|4362.91|4362.91|4362.91|4362.91|4362.91|4362.91|4362.91|4362.91|0
1639995520000|2021-12-20 10:18:40|4363.06|4363.06|4362.59|4362.59|4363.21|4363.21|4362.59|4362.59|0
1639995530000|2021-12-20 10:18:50|4362.96|4362.96|4363.06|4363.06|4363.06|4363.06|4362.96|4362.96|0
1639995540000|2021-12-20 10:19:00|4363.12|4363.12|4362.57|4362.57|4363.12|4363.12|4362.57|4362.57|0
1639995550000|2021-12-20 10:19:10|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|0
1639995560000|2021-12-20 10:19:20|4363.5|4363.5|4363.75|4363.75|4363.75|4363.75|4363.5|4363.5|0
1639995570000|2021-12-20 10:19:30|4363.44|4363.44|4363.13|4363.13|4363.44|4363.44|4363.13|4363.13|0
1639995580000|2021-12-20 10:19:40|4363.17|4363.17|4363.33|4363.33|4363.33|4363.33|4363.17|4363.17|0
1639995600000|2021-12-20 10:20:00|4363.45|4363.45|4363.51|4363.51|4363.51|4363.51|4363.42|4363.42|0
1639995610000|2021-12-20 10:20:10|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|0
1639995620000|2021-12-20 10:20:20|4362.73|4362.73|4361.71|4361.71|4362.73|4362.73|4361.71|4361.71|0
1639995630000|2021-12-20 10:20:30|4360.93|4360.93|4360.69|4360.69|4361.09|4361.09|4360.47|4360.47|0
1639995640000|2021-12-20 10:20:40|4360.8|4360.8|4360.8|4360.8|4360.8|4360.8|4360.8|4360.8|0
1639995660000|2021-12-20 10:21:00|4360.92|4360.92|4361.02|4361.02|4361.02|4361.02|4360.92|4360.92|0
1639995670000|2021-12-20 10:21:10|4361.32|4361.32|4361.32|4361.32|4361.32|4361.32|4361.32|4361.32|0
1639995680000|2021-12-20 10:21:20|4361.48|4361.48|4361.87|4361.87|4361.87|4361.87|4361.48|4361.48|0
1639995690000|2021-12-20 10:21:30|4362.05|4362.05|4362.11|4362.11|4362.11|4362.11|4362.05|4362.05|0
1639995700000|2021-12-20 10:21:40|4362.26|4362.26|4362.11|4362.11|4362.26|4362.26|4362.11|4362.11|0
1639995710000|2021-12-20 10:21:50|4361.84|4361.84|4362.15|4362.15|4362.15|4362.15|4361.84|4361.84|0
1639995720000|2021-12-20 10:22:00|4362.24|4362.24|4362.24|4362.24|4362.24|4362.24|4362.24|4362.24|0
1639995730000|2021-12-20 10:22:10|4361.93|4361.93|4362.02|4362.02|4362.02|4362.02|4361.93|4361.93|0
1639995750000|2021-12-20 10:22:30|4361.93|4361.93|4361.71|4361.71|4362.02|4362.02|4361.71|4361.71|0
1639995760000|2021-12-20 10:22:40|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|0
1639995770000|2021-12-20 10:22:50|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|0
1639995780000|2021-12-20 10:23:00|4361.19|4361.19|4360.91|4360.91|4361.19|4361.19|4360.91|4360.91|0
1639995800000|2021-12-20 10:23:20|4360.6|4360.6|4360.75|4360.75|4360.75|4360.75|4360.6|4360.6|0
1639995820000|2021-12-20 10:23:40|4360.91|4360.91|4361.06|4361.06|4361.06|4361.06|4360.91|4360.91|0
1639995830000|2021-12-20 10:23:50|4361.21|4361.21|4361.06|4361.06|4361.21|4361.21|4360.91|4360.91|0
1639995840000|2021-12-20 10:24:00|4361.11|4361.11|4360.44|4360.44|4361.11|4361.11|4360.44|4360.44|0
1639995850000|2021-12-20 10:24:10|4360.75|4360.75|4360.59|4360.59|4360.75|4360.75|4360.59|4360.59|0
1639995870000|2021-12-20 10:24:30|4360.44|4360.44|4359.66|4359.66|4360.44|4360.44|4359.51|4359.51|0
1639995880000|2021-12-20 10:24:40|4359.62|4359.62|4359.93|4359.93|4359.93|4359.93|4359.62|4359.62|0
1639995890000|2021-12-20 10:24:50|4360.24|4360.24|4360.71|4360.71|4360.71|4360.71|4360.24|4360.24|0
1639995900000|2021-12-20 10:25:00|4360.61|4360.61|4360.79|4360.79|4360.85|4360.85|4360.55|4360.55|0
1639995930000|2021-12-20 10:25:30|4360.77|4360.77|4359.03|4359.03|4360.77|4360.77|4358.88|4358.88|0
1639995950000|2021-12-20 10:25:50|4359.65|4359.65|4359.25|4359.25|4359.65|4359.65|4359.06|4359.06|0
1639995970000|2021-12-20 10:26:10|4360.49|4360.49|4360.49|4360.49|4360.49|4360.49|4360.49|4360.49|0
1639995980000|2021-12-20 10:26:20|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|0
1639995990000|2021-12-20 10:26:30|4359.72|4359.72|4360.18|4360.18|4360.18|4360.18|4359.72|4359.72|0
1639996000000|2021-12-20 10:26:40|4361.11|4361.11|4361.42|4361.42|4361.42|4361.42|4361.11|4361.11|0
1639996010000|2021-12-20 10:26:50|4361.11|4361.11|4361.31|4361.31|4361.61|4361.61|4361.11|4361.11|0
1639996030000|2021-12-20 10:27:10|4361.49|4361.49|4361.59|4361.59|4361.59|4361.59|4361.49|4361.49|0
1639996040000|2021-12-20 10:27:20|4361.77|4361.77|4361.27|4361.27|4361.77|4361.77|4361.15|4361.15|0
1639996080000|2021-12-20 10:28:00|4360.96|4360.96|4361.11|4361.11|4361.11|4361.11|4360.96|4360.96|0
1639996090000|2021-12-20 10:28:10|4360.8|4360.8|4361.06|4361.06|4361.06|4361.06|4360.74|4360.74|0
1639996100000|2021-12-20 10:28:20|4361.1|4361.1|4361.15|4361.15|4361.15|4361.15|4361.1|4361.1|0
1639996110000|2021-12-20 10:28:30|4360.84|4360.84|4360.75|4360.75|4360.84|4360.84|4360.68|4360.68|0
1639996120000|2021-12-20 10:28:40|4361.59|4361.59|4361.5|4361.5|4361.81|4361.81|4361.5|4361.5|0
1639996130000|2021-12-20 10:28:50|4361.65|4361.65|4362.43|4362.43|4362.43|4362.43|4361.65|4361.65|0
1639996140000|2021-12-20 10:29:00|4362.08|4362.08|4360.75|4360.75|4362.08|4362.08|4360.71|4360.71|0
1639996150000|2021-12-20 10:29:10|4360.66|4360.66|4360.04|4360.04|4360.91|4360.91|4360.04|4360.04|0
1639996160000|2021-12-20 10:29:20|4360.35|4360.35|4359.89|4359.89|4360.35|4360.35|4359.89|4359.89|0
1639996170000|2021-12-20 10:29:30|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|0
1639996180000|2021-12-20 10:29:40|4360.26|4360.26|4360.52|4360.52|4360.52|4360.52|4360.26|4360.26|0
1639996190000|2021-12-20 10:29:50|4361.14|4361.14|4361.22|4361.22|4361.22|4361.22|4361.14|4361.14|0
1639996200000|2021-12-20 10:30:00|4360.91|4360.91|4361.66|4361.66|4361.66|4361.66|4360.91|4360.91|0
1639996210000|2021-12-20 10:30:10|4361.7|4361.7|4361.74|4361.74|4361.74|4361.74|4361.7|4361.7|0
1639996220000|2021-12-20 10:30:20|4361.65|4361.65|4362.73|4362.73|4362.73|4362.73|4361.65|4361.65|0
1639996230000|2021-12-20 10:30:30|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|0
1639996240000|2021-12-20 10:30:40|4362.27|4362.27|4362.11|4362.11|4362.27|4362.27|4362.11|4362.11|0
1639996260000|2021-12-20 10:31:00|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|0
1639996270000|2021-12-20 10:31:10|4362.27|4362.27|4361.51|4361.51|4362.27|4362.27|4361.51|4361.51|0
1639996280000|2021-12-20 10:31:20|4361.11|4361.11|4360.62|4360.62|4361.11|4361.11|4360.62|4360.62|0
1639996290000|2021-12-20 10:31:30|4360.72|4360.72|4360.93|4360.93|4360.93|4360.93|4360.72|4360.72|0
1639996300000|2021-12-20 10:31:40|4360.88|4360.88|4360.86|4360.86|4360.88|4360.88|4360.86|4360.86|0
1639996320000|2021-12-20 10:32:00|4360.46|4360.46|4360.84|4360.84|4360.84|4360.84|4360.43|4360.43|0
1639996330000|2021-12-20 10:32:10|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|0
1639996340000|2021-12-20 10:32:20|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|0
1639996350000|2021-12-20 10:32:30|4361.61|4361.61|4360.68|4360.68|4361.61|4361.61|4360.68|4360.68|0
1639996360000|2021-12-20 10:32:40|4360.44|4360.44|4360.19|4360.19|4360.5|4360.5|4360.19|4360.19|0
1639996370000|2021-12-20 10:32:50|4359.73|4359.73|4360.1|4360.1|4360.1|4360.1|4359.73|4359.73|0
1639996380000|2021-12-20 10:33:00|4359.79|4359.79|4359.48|4359.48|4359.79|4359.79|4359.48|4359.48|0
1639996390000|2021-12-20 10:33:10|4359.36|4359.36|4359.48|4359.48|4359.48|4359.48|4359.36|4359.36|0
1639996420000|2021-12-20 10:33:40|4359.63|4359.63|4359.69|4359.69|4360|4360|4359.54|4359.54|0
1639996440000|2021-12-20 10:34:00|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|0
1639996450000|2021-12-20 10:34:10|4360.78|4360.78|4361.21|4361.21|4361.4|4361.4|4360.78|4360.78|0
1639996460000|2021-12-20 10:34:20|4361.26|4361.26|4361.26|4361.26|4361.26|4361.26|4361.26|4361.26|0
1639996470000|2021-12-20 10:34:30|4361.43|4361.43|4361.59|4361.59|4361.59|4361.59|4361.13|4361.13|0
1639996480000|2021-12-20 10:34:40|4361.9|4361.9|4361.9|4361.9|4361.9|4361.9|4361.9|4361.9|0
1639996490000|2021-12-20 10:34:50|4361.94|4361.94|4362.1|4362.1|4362.1|4362.1|4361.94|4361.94|0
1639996500000|2021-12-20 10:35:00|4362.04|4362.04|4362.04|4362.04|4362.04|4362.04|4362.04|4362.04|0
1639996520000|2021-12-20 10:35:20|4362.22|4362.22|4362.27|4362.27|4362.36|4362.36|4362.17|4362.17|0
1639996540000|2021-12-20 10:35:40|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|0
1639996550000|2021-12-20 10:35:50|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|0
1639996560000|2021-12-20 10:36:00|4363.6|4363.6|4363.76|4363.76|4363.76|4363.76|4363.6|4363.6|0
1639996570000|2021-12-20 10:36:10|4363.88|4363.88|4364.25|4364.25|4364.25|4364.25|4363.88|4363.88|0
1639996580000|2021-12-20 10:36:20|4364.19|4364.19|4364.5|4364.5|4364.5|4364.5|4364.19|4364.19|0
1639996590000|2021-12-20 10:36:30|4364.81|4364.81|4364.65|4364.65|4364.81|4364.81|4364.5|4364.5|0
1639996620000|2021-12-20 10:37:00|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|4364.48|4364.48|0
1639996630000|2021-12-20 10:37:10|4363.97|4363.97|4363.35|4363.35|4363.97|4363.97|4363.35|4363.35|0
1639996640000|2021-12-20 10:37:20|4363.66|4363.66|4363.74|4363.74|4363.74|4363.74|4363.66|4363.66|0
1639996680000|2021-12-20 10:38:00|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|0
1639996690000|2021-12-20 10:38:10|4364.14|4364.14|4364.14|4364.14|4364.14|4364.14|4364.14|4364.14|0
1639996700000|2021-12-20 10:38:20|4364.45|4364.45|4364.45|4364.45|4364.45|4364.45|4364.14|4364.14|0
1639996720000|2021-12-20 10:38:40|4364.14|4364.14|4363.83|4363.83|4364.14|4364.14|4363.83|4363.83|0
1639996740000|2021-12-20 10:39:00|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|0
1639996750000|2021-12-20 10:39:10|4363.83|4363.83|4363.74|4363.74|4363.83|4363.83|4363.74|4363.74|0
1639996770000|2021-12-20 10:39:30|4363.83|4363.83|4363.89|4363.89|4363.89|4363.89|4363.83|4363.83|0
1639996780000|2021-12-20 10:39:40|4364.04|4364.04|4364.08|4364.08|4364.08|4364.08|4364.04|4364.04|0
1639996800000|2021-12-20 10:40:00|4364.18|4364.18|4365.45|4365.45|4365.45|4365.45|4364.18|4364.18|0
1639996820000|2021-12-20 10:40:20|4365.36|4365.36|4365.08|4365.08|4365.36|4365.36|4365.08|4365.08|0
1639996830000|2021-12-20 10:40:30|4365.23|4365.23|4365.54|4365.54|4365.54|4365.54|4365.23|4365.23|0
1639996850000|2021-12-20 10:40:50|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|0
1639996870000|2021-12-20 10:41:10|4365.3|4365.3|4365.14|4365.14|4365.3|4365.3|4365.14|4365.14|0
1639996880000|2021-12-20 10:41:20|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|0
1639996890000|2021-12-20 10:41:30|4364.3|4364.3|4364.3|4364.3|4364.3|4364.3|4364.3|4364.3|0
1639996900000|2021-12-20 10:41:40|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|0
1639996920000|2021-12-20 10:42:00|4364.7|4364.7|4365.04|4365.04|4365.33|4365.33|4364.7|4364.7|0
1639996930000|2021-12-20 10:42:10|4365.45|4365.45|4365.4|4365.4|4365.45|4365.45|4365.4|4365.4|0
1639996940000|2021-12-20 10:42:20|4365.87|4365.87|4366.05|4366.05|4366.2|4366.2|4365.87|4365.87|0
1639996950000|2021-12-20 10:42:30|4365.21|4365.21|4365.36|4365.36|4365.52|4365.52|4365.21|4365.21|0
1639996970000|2021-12-20 10:42:50|4365.45|4365.45|4365.45|4365.45|4365.45|4365.45|4365.45|4365.45|0
1639996980000|2021-12-20 10:43:00|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|0
1639996990000|2021-12-20 10:43:10|4365.91|4365.91|4365.32|4365.32|4365.94|4365.94|4365.32|4365.32|0
1639997000000|2021-12-20 10:43:20|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|0
1639997010000|2021-12-20 10:43:30|4365.04|4365.04|4365.1|4365.1|4365.1|4365.1|4365.04|4365.04|0
1639997020000|2021-12-20 10:43:40|4364.95|4364.95|4364.95|4364.95|4364.95|4364.95|4364.95|4364.95|0
1639997030000|2021-12-20 10:43:50|4364.8|4364.8|4364.15|4364.15|4364.8|4364.8|4364.05|4364.05|0
1639997050000|2021-12-20 10:44:10|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|0
1639997060000|2021-12-20 10:44:20|4364.72|4364.72|4364.81|4364.81|4364.81|4364.81|4364.72|4364.72|0
1639997070000|2021-12-20 10:44:30|4364.91|4364.91|4364.97|4364.97|4364.97|4364.97|4364.91|4364.91|0
1639997080000|2021-12-20 10:44:40|4364.03|4364.03|4364.03|4364.03|4364.03|4364.03|4364.03|4364.03|0
1639997090000|2021-12-20 10:44:50|4364.19|4364.19|4364.19|4364.19|4364.19|4364.19|4364.19|4364.19|0
1639997100000|2021-12-20 10:45:00|4364.34|4364.34|4364.39|4364.39|4364.39|4364.39|4364.34|4364.34|0
1639997110000|2021-12-20 10:45:10|4364.7|4364.7|4364.74|4364.74|4364.74|4364.74|4364.7|4364.7|0
1639997130000|2021-12-20 10:45:30|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|0
1639997150000|2021-12-20 10:45:50|4363.81|4363.81|4364.43|4364.43|4364.43|4364.43|4363.81|4363.81|0
1639997170000|2021-12-20 10:46:10|4365.68|4365.68|4365.89|4365.89|4365.98|4365.98|4365.68|4365.68|0
1639997200000|2021-12-20 10:46:40|4365.58|4365.58|4365.58|4365.58|4365.58|4365.58|4365.27|4365.27|0
1639997220000|2021-12-20 10:47:00|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|0
1639997230000|2021-12-20 10:47:10|4365.92|4365.92|4366.16|4366.16|4366.16|4366.16|4365.92|4365.92|0
1639997240000|2021-12-20 10:47:20|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|0
1639997250000|2021-12-20 10:47:30|4366.31|4366.31|4366.25|4366.25|4366.31|4366.31|4366.25|4366.25|0
1639997260000|2021-12-20 10:47:40|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|0
1639997270000|2021-12-20 10:47:50|4367.03|4367.03|4366.25|4366.25|4367.03|4367.03|4366.25|4366.25|0
1639997280000|2021-12-20 10:48:00|4366.56|4366.56|4366.87|4366.87|4366.87|4366.87|4366.56|4366.56|0
1639997300000|2021-12-20 10:48:20|4366.56|4366.56|4366.25|4366.25|4366.56|4366.56|4366.25|4366.25|0
1639997310000|2021-12-20 10:48:30|4366.56|4366.56|4366.56|4366.56|4366.56|4366.56|4366.56|4366.56|0
1639997350000|2021-12-20 10:49:10|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|0
1639997360000|2021-12-20 10:49:20|4366.21|4366.21|4366.21|4366.21|4366.21|4366.21|4366.21|4366.21|0
1639997380000|2021-12-20 10:49:40|4366.83|4366.83|4366.96|4366.96|4366.96|4366.96|4366.83|4366.83|0
1639997390000|2021-12-20 10:49:50|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|0
1639997400000|2021-12-20 10:50:00|4367.3|4367.3|4367.59|4367.59|4367.59|4367.59|4367.27|4367.27|0
1639997420000|2021-12-20 10:50:20|4366.65|4366.65|4367.08|4367.08|4367.08|4367.08|4366.46|4366.46|0
1639997440000|2021-12-20 10:50:40|4366.95|4366.95|4366.95|4366.95|4366.95|4366.95|4366.95|4366.95|0
1639997460000|2021-12-20 10:51:00|4366.78|4366.78|4366.73|4366.73|4366.78|4366.78|4366.73|4366.73|0
1639997470000|2021-12-20 10:51:10|4366.83|4366.83|4366.83|4366.83|4366.83|4366.83|4366.83|4366.83|0
1639997480000|2021-12-20 10:51:20|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|0
1639997490000|2021-12-20 10:51:30|4365.85|4365.85|4365.37|4365.37|4365.85|4365.85|4365.37|4365.37|0
1639997510000|2021-12-20 10:51:50|4365.28|4365.28|4365.19|4365.19|4365.28|4365.28|4365.19|4365.19|0
1639997520000|2021-12-20 10:52:00|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|0
1639997530000|2021-12-20 10:52:10|4364.9|4364.9|4365.05|4365.05|4365.05|4365.05|4364.9|4364.9|0
1639997540000|2021-12-20 10:52:20|4365.18|4365.18|4365.7|4365.7|4365.7|4365.7|4365.18|4365.18|0
1639997570000|2021-12-20 10:52:50|4366.63|4366.63|4366.81|4366.81|4366.81|4366.81|4366.63|4366.63|0
1639997580000|2021-12-20 10:53:00|4366.41|4366.41|4366.41|4366.41|4366.41|4366.41|4366.41|4366.41|0
1639997590000|2021-12-20 10:53:10|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|0
1639997610000|2021-12-20 10:53:30|4365.83|4365.83|4365.68|4365.68|4365.83|4365.83|4365.68|4365.68|0
1639997620000|2021-12-20 10:53:40|4365.72|4365.72|4365.41|4365.41|4365.72|4365.72|4365.41|4365.41|0
1639997640000|2021-12-20 10:54:00|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|0
1639997650000|2021-12-20 10:54:10|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|0
1639997660000|2021-12-20 10:54:20|4364.79|4364.79|4364.7|4364.7|4364.79|4364.79|4364.7|4364.7|0
1639997680000|2021-12-20 10:54:40|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|0
1639997690000|2021-12-20 10:54:50|4364.39|4364.39|4364.39|4364.39|4364.39|4364.39|4364.39|4364.39|0
1639997700000|2021-12-20 10:55:00|4364.48|4364.48|4364.48|4364.48|4364.48|4364.48|4364.48|4364.48|0
1639997710000|2021-12-20 10:55:10|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|0
1639997720000|2021-12-20 10:55:20|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|0
1639997750000|2021-12-20 10:55:50|4363.7|4363.7|4363.7|4363.7|4363.79|4363.79|4363.7|4363.7|0
1639997760000|2021-12-20 10:56:00|4363.76|4363.76|4364.14|4364.14|4364.14|4364.14|4363.52|4363.52|0
1639997770000|2021-12-20 10:56:10|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|0
1639997790000|2021-12-20 10:56:30|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|0
1639997810000|2021-12-20 10:56:50|4364.5|4364.5|4364.5|4364.5|4364.5|4364.5|4364.5|4364.5|0
1639997820000|2021-12-20 10:57:00|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|0
1639997830000|2021-12-20 10:57:10|4364.5|4364.5|4364.59|4364.59|4364.59|4364.59|4364.5|4364.5|0
1639997840000|2021-12-20 10:57:20|4364.53|4364.53|4364.38|4364.38|4364.53|4364.53|4364.38|4364.38|0
1639997860000|2021-12-20 10:57:40|4364.22|4364.22|4364.22|4364.22|4364.54|4364.54|4364.22|4364.22|0
1639997870000|2021-12-20 10:57:50|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|0
1639997880000|2021-12-20 10:58:00|4364.69|4364.69|4364.6|4364.6|4364.69|4364.69|4364.6|4364.6|0
1639997920000|2021-12-20 10:58:40|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|0
1639997930000|2021-12-20 10:58:50|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|0
1639997940000|2021-12-20 10:59:00|4364.69|4364.69|4365.31|4365.31|4365.31|4365.31|4364.69|4364.69|0
1639997960000|2021-12-20 10:59:20|4365|4365|4365.62|4365.62|4365.62|4365.62|4365|4365|0
1639997970000|2021-12-20 10:59:30|4365.93|4365.93|4365.93|4365.93|4365.93|4365.93|4365.93|4365.93|0
1639997980000|2021-12-20 10:59:40|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|0
1639997990000|2021-12-20 10:59:50|4365.93|4365.93|4368.23|4368.23|4368.23|4368.23|4365.93|4365.93|0
1639998000000|2021-12-20 11:00:00|4368.54|4368.54|4369.16|4369.16|4369.16|4369.16|4368.54|4368.54|0
1639998010000|2021-12-20 11:00:10|4369.1|4369.1|4369.19|4369.19|4369.28|4369.28|4369.1|4369.1|0
1639998020000|2021-12-20 11:00:20|4369.5|4369.5|4368.88|4368.88|4369.5|4369.5|4368.88|4368.88|0
1639998030000|2021-12-20 11:00:30|4368.83|4368.83|4368.21|4368.21|4368.83|4368.83|4368.21|4368.21|0
1639998040000|2021-12-20 11:00:40|4368.15|4368.15|4367.24|4367.24|4368.15|4368.15|4367.2|4367.2|0
1639998050000|2021-12-20 11:00:50|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|0
1639998060000|2021-12-20 11:01:00|4367.19|4367.19|4367|4367|4367.19|4367.19|4367|4367|0
1639998090000|2021-12-20 11:01:30|4366.69|4366.69|4366.46|4366.46|4366.69|4366.69|4366.41|4366.41|0
1639998100000|2021-12-20 11:01:40|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|0
1639998120000|2021-12-20 11:02:00|4366.31|4366.31|4366.24|4366.24|4366.31|4366.31|4366.24|4366.24|0
1639998130000|2021-12-20 11:02:10|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|0
1639998140000|2021-12-20 11:02:20|4366.3|4366.3|4366.26|4366.26|4366.3|4366.3|4366.26|4366.26|0
1639998150000|2021-12-20 11:02:30|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|0
1639998160000|2021-12-20 11:02:40|4366.26|4366.26|4366.26|4366.26|4366.26|4366.26|4366.26|4366.26|0
1639998170000|2021-12-20 11:02:50|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|4365.64|4365.64|0
1639998210000|2021-12-20 11:03:30|4365.79|4365.79|4364.76|4364.76|4365.79|4365.79|4364.76|4364.76|0
1639998230000|2021-12-20 11:03:50|4364.67|4364.67|4364.58|4364.58|4364.67|4364.67|4364.58|4364.58|0
1639998240000|2021-12-20 11:04:00|4364.27|4364.27|4362.89|4362.89|4364.27|4364.27|4362.89|4362.89|0
1639998250000|2021-12-20 11:04:10|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|0
1639998260000|2021-12-20 11:04:20|4363.05|4363.05|4363.05|4363.05|4363.05|4363.05|4363.05|4363.05|0
1639998270000|2021-12-20 11:04:30|4363.36|4363.36|4363.36|4363.36|4363.36|4363.36|4363.36|4363.36|0
1639998290000|2021-12-20 11:04:50|4363.27|4363.27|4363.27|4363.27|4363.27|4363.27|4363.27|4363.27|0
1639998300000|2021-12-20 11:05:00|4363.11|4363.11|4362.64|4362.64|4363.11|4363.11|4362.18|4362.18|0
1639998320000|2021-12-20 11:05:20|4362.33|4362.33|4361.97|4361.97|4362.33|4362.33|4361.97|4361.97|0
1639998330000|2021-12-20 11:05:30|4361.79|4361.79|4361.99|4361.99|4362.1|4362.1|4361.79|4361.79|0
1639998340000|2021-12-20 11:05:40|4362.11|4362.11|4362.11|4362.11|4362.23|4362.23|4362.11|4362.11|0
1639998350000|2021-12-20 11:05:50|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|0
1639998390000|2021-12-20 11:06:30|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|0
1639998410000|2021-12-20 11:06:50|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|0
1639998420000|2021-12-20 11:07:00|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|0
1639998430000|2021-12-20 11:07:10|4362.4|4362.4|4362.11|4362.11|4362.42|4362.42|4362.11|4362.11|0
1639998490000|2021-12-20 11:08:10|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|0
1639998500000|2021-12-20 11:08:20|4362.35|4362.35|4363.14|4363.14|4363.14|4363.14|4362.27|4362.27|0
1639998540000|2021-12-20 11:09:00|4362.52|4362.52|4361.99|4361.99|4362.62|4362.62|4361.99|4361.99|0
1639998550000|2021-12-20 11:09:10|4361.9|4361.9|4361.9|4361.9|4361.9|4361.9|4361.9|4361.9|0
1639998570000|2021-12-20 11:09:30|4362.06|4362.06|4361.78|4361.78|4362.06|4362.06|4361.78|4361.78|0
1639998580000|2021-12-20 11:09:40|4362.09|4362.09|4362.09|4362.09|4362.09|4362.09|4362.09|4362.09|0
1639998590000|2021-12-20 11:09:50|4362|4362|4362.09|4362.09|4362.09|4362.09|4362|4362|0
1639998600000|2021-12-20 11:10:00|4362.18|4362.18|4361.42|4361.42|4362.27|4362.27|4361.42|4361.42|0
1639998620000|2021-12-20 11:10:20|4361.58|4361.58|4361.42|4361.42|4361.58|4361.58|4361.42|4361.42|0
1639998630000|2021-12-20 11:10:30|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|0
1639998640000|2021-12-20 11:10:40|4361.35|4361.35|4361.35|4361.35|4361.35|4361.35|4361.35|4361.35|0
1639998650000|2021-12-20 11:10:50|4361.25|4361.25|4360.64|4360.64|4361.25|4361.25|4360.64|4360.64|0
1639998660000|2021-12-20 11:11:00|4360.66|4360.66|4360.68|4360.68|4360.68|4360.68|4360.66|4360.66|0
1639998670000|2021-12-20 11:11:10|4360.5|4360.5|4360.5|4360.5|4360.5|4360.5|4360.5|4360.5|0
1639998680000|2021-12-20 11:11:20|4360.9|4360.9|4360.97|4360.97|4360.97|4360.97|4360.9|4360.9|0
1639998690000|2021-12-20 11:11:30|4361.28|4361.28|4361.28|4361.28|4361.28|4361.28|4361.28|4361.28|0
1639998700000|2021-12-20 11:11:40|4361.59|4361.59|4361.59|4361.59|4361.59|4361.59|4361.59|4361.59|0
1639998710000|2021-12-20 11:11:50|4361.91|4361.91|4361.44|4361.44|4361.91|4361.91|4361.44|4361.44|0
1639998720000|2021-12-20 11:12:00|4361.26|4361.26|4361.26|4361.26|4361.26|4361.26|4361.26|4361.26|0
1639998740000|2021-12-20 11:12:20|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|0
1639998750000|2021-12-20 11:12:30|4361.98|4361.98|4361.82|4361.82|4362.13|4362.13|4361.82|4361.82|0
1639998780000|2021-12-20 11:13:00|4361.84|4361.84|4361.53|4361.53|4361.84|4361.84|4361.53|4361.53|0
1639998790000|2021-12-20 11:13:10|4361.22|4361.22|4361.16|4361.16|4361.22|4361.22|4361.07|4361.07|0
1639998800000|2021-12-20 11:13:20|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|0
1639998810000|2021-12-20 11:13:30|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|0
1639998820000|2021-12-20 11:13:40|4361.14|4361.14|4361.09|4361.09|4361.14|4361.14|4361.09|4361.09|0
1639998840000|2021-12-20 11:14:00|4361.03|4361.03|4360.97|4360.97|4361.03|4361.03|4360.97|4360.97|0
1639998860000|2021-12-20 11:14:20|4360.88|4360.88|4361.19|4361.19|4361.19|4361.19|4360.88|4360.88|0
1639998870000|2021-12-20 11:14:30|4361.81|4361.81|4361.81|4361.81|4361.81|4361.81|4361.81|4361.81|0
1639998890000|2021-12-20 11:14:50|4361.76|4361.76|4361.45|4361.45|4361.76|4361.76|4361.45|4361.45|0
1639998900000|2021-12-20 11:15:00|4361.42|4361.42|4360.27|4360.27|4361.58|4361.58|4360.27|4360.27|0
1639998910000|2021-12-20 11:15:10|4360.58|4360.58|4359.97|4359.97|4360.58|4360.58|4359.97|4359.97|0
1639998930000|2021-12-20 11:15:30|4359.91|4359.91|4360.02|4360.02|4360.06|4360.06|4359.91|4359.91|0
1639998940000|2021-12-20 11:15:40|4360.06|4360.06|4360.06|4360.06|4360.06|4360.06|4360.06|4360.06|0
1639998950000|2021-12-20 11:15:50|4359.75|4359.75|4359.36|4359.36|4359.75|4359.75|4359.36|4359.36|0
1639998960000|2021-12-20 11:16:00|4359.05|4359.05|4358.43|4358.43|4359.05|4359.05|4358.43|4358.43|0
1639998970000|2021-12-20 11:16:10|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|0
1639998990000|2021-12-20 11:16:30|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|0
1639999000000|2021-12-20 11:16:40|4358.53|4358.53|4358.73|4358.73|4358.78|4358.78|4358.53|4358.53|0
1639999010000|2021-12-20 11:16:50|4358.79|4358.79|4359.61|4359.61|4359.61|4359.61|4358.67|4358.67|0
1639999020000|2021-12-20 11:17:00|4359.76|4359.76|4359.91|4359.91|4359.91|4359.91|4359.76|4359.76|0
1639999030000|2021-12-20 11:17:10|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|0
1639999040000|2021-12-20 11:17:20|4359.95|4359.95|4360.26|4360.26|4360.26|4360.26|4359.95|4359.95|0
1639999060000|2021-12-20 11:17:40|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|0
1639999070000|2021-12-20 11:17:50|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|0
1639999080000|2021-12-20 11:18:00|4360.75|4360.75|4360.75|4360.75|4360.75|4360.75|4360.75|4360.75|0
1639999100000|2021-12-20 11:18:20|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|0
1639999120000|2021-12-20 11:18:40|4360.81|4360.81|4360.96|4360.96|4360.96|4360.96|4360.81|4360.81|0
1639999130000|2021-12-20 11:18:50|4360.92|4360.92|4360.92|4360.92|4360.92|4360.92|4360.92|4360.92|0
1639999140000|2021-12-20 11:19:00|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|0
1639999150000|2021-12-20 11:19:10|4360.21|4360.21|4359.97|4359.97|4360.21|4360.21|4359.97|4359.97|0
1639999200000|2021-12-20 11:20:00|4359.73|4359.73|4359.58|4359.58|4359.73|4359.73|4359.58|4359.58|0
1639999210000|2021-12-20 11:20:10|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|0
1639999220000|2021-12-20 11:20:20|4358.55|4358.55|4358.4|4358.4|4358.55|4358.55|4358.4|4358.4|0
1639999230000|2021-12-20 11:20:30|4358.55|4358.55|4358.24|4358.24|4358.55|4358.55|4358.24|4358.24|0
1639999240000|2021-12-20 11:20:40|4357.85|4357.85|4357.71|4357.71|4357.85|4357.85|4357.71|4357.71|0
1639999260000|2021-12-20 11:21:00|4357.41|4357.41|4357.03|4357.03|4357.5|4357.5|4357.03|4357.03|0
1639999270000|2021-12-20 11:21:10|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|0
1639999290000|2021-12-20 11:21:30|4356.47|4356.47|4356.57|4356.57|4356.57|4356.57|4356.47|4356.47|0
1639999310000|2021-12-20 11:21:50|4356.72|4356.72|4356.41|4356.41|4356.72|4356.72|4356.41|4356.41|0
1639999320000|2021-12-20 11:22:00|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|0
1639999370000|2021-12-20 11:22:50|4356.53|4356.53|4356.57|4356.57|4356.57|4356.57|4356.53|4356.53|0
1639999380000|2021-12-20 11:23:00|4356.26|4356.26|4356.26|4356.26|4356.26|4356.26|4356.26|4356.26|0
1639999390000|2021-12-20 11:23:10|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|0
1639999430000|2021-12-20 11:23:50|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|0
1639999450000|2021-12-20 11:24:10|4355.49|4355.49|4355.34|4355.34|4355.49|4355.49|4355.34|4355.34|0
1639999460000|2021-12-20 11:24:20|4355.18|4355.18|4355.03|4355.03|4355.18|4355.18|4355.03|4355.03|0
1639999470000|2021-12-20 11:24:30|4355.12|4355.12|4354.5|4354.5|4355.12|4355.12|4354.5|4354.5|0
1639999480000|2021-12-20 11:24:40|4354.49|4354.49|4354.69|4354.69|4354.69|4354.69|4354.34|4354.34|0
1639999490000|2021-12-20 11:24:50|4354.59|4354.59|4353.85|4353.85|4354.59|4354.59|4353.85|4353.85|0
1639999500000|2021-12-20 11:25:00|4354.17|4354.17|4354.32|4354.32|4354.32|4354.32|4354.17|4354.17|0
1639999510000|2021-12-20 11:25:10|4354.01|4354.01|4354.26|4354.26|4354.26|4354.26|4354.01|4354.01|0
1639999520000|2021-12-20 11:25:20|4353.95|4353.95|4353.79|4353.79|4353.95|4353.95|4353.79|4353.79|0
1639999540000|2021-12-20 11:25:40|4353.95|4353.95|4354.04|4354.04|4354.1|4354.1|4353.95|4353.95|0
1639999550000|2021-12-20 11:25:50|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|0
1639999560000|2021-12-20 11:26:00|4354.31|4354.31|4355.24|4355.24|4355.24|4355.24|4354.31|4354.31|0
1639999570000|2021-12-20 11:26:10|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|0
1639999580000|2021-12-20 11:26:20|4354.62|4354.62|4354.62|4354.62|4354.93|4354.93|4354.62|4354.62|0
1639999590000|2021-12-20 11:26:30|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|4354.47|0
1639999610000|2021-12-20 11:26:50|4354.44|4354.44|4353.99|4353.99|4354.44|4354.44|4353.99|4353.99|0
1639999620000|2021-12-20 11:27:00|4354.14|4354.14|4354.14|4354.14|4354.14|4354.14|4354.14|4354.14|0
1639999630000|2021-12-20 11:27:10|4354.17|4354.17|4354.1|4354.1|4354.17|4354.17|4354.1|4354.1|0
1639999640000|2021-12-20 11:27:20|4354|4354|4354.1|4354.1|4354.1|4354.1|4354|4354|0
1639999680000|2021-12-20 11:28:00|4354.41|4354.41|4354.37|4354.37|4354.41|4354.41|4354.29|4354.29|0
1639999720000|2021-12-20 11:28:40|4354.27|4354.27|4354.15|4354.15|4354.27|4354.27|4354.15|4354.15|0
1639999730000|2021-12-20 11:28:50|4354.05|4354.05|4354.05|4354.05|4354.21|4354.21|4354.05|4354.05|0
1639999740000|2021-12-20 11:29:00|4353.94|4353.94|4353.94|4353.94|4353.94|4353.94|4353.94|4353.94|0
1639999750000|2021-12-20 11:29:10|4354.07|4354.07|4354.02|4354.02|4354.07|4354.07|4353.98|4353.98|0
1639999760000|2021-12-20 11:29:20|4354.79|4354.79|4355.88|4355.88|4355.88|4355.88|4354.79|4354.79|0
1639999770000|2021-12-20 11:29:30|4356.19|4356.19|4356.34|4356.34|4356.34|4356.34|4356.19|4356.19|0
1639999780000|2021-12-20 11:29:40|4356.5|4356.5|4356.34|4356.34|4356.5|4356.5|4356.34|4356.34|0
1639999790000|2021-12-20 11:29:50|4355.72|4355.72|4355.81|4355.81|4355.81|4355.81|4355.72|4355.72|0
1639999800000|2021-12-20 11:30:00|4355.66|4355.66|4355.44|4355.44|4355.66|4355.66|4354.94|4354.94|0
1639999810000|2021-12-20 11:30:10|4355.13|4355.13|4355.25|4355.25|4355.25|4355.25|4355.13|4355.13|0
1639999820000|2021-12-20 11:30:20|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|0
1639999830000|2021-12-20 11:30:30|4355.33|4355.33|4355.02|4355.02|4355.33|4355.33|4355.02|4355.02|0
1639999860000|2021-12-20 11:31:00|4355.33|4355.33|4355.33|4355.33|4355.33|4355.33|4355.33|4355.33|0
1639999870000|2021-12-20 11:31:10|4355.02|4355.02|4355.64|4355.64|4355.64|4355.64|4355.02|4355.02|0
1639999880000|2021-12-20 11:31:20|4355.46|4355.46|4355.46|4355.46|4355.46|4355.46|4355.46|4355.46|0
1639999900000|2021-12-20 11:31:40|4355.62|4355.62|4356.86|4356.86|4356.86|4356.86|4355.62|4355.62|0
1639999910000|2021-12-20 11:31:50|4356.96|4356.96|4356.96|4356.96|4356.96|4356.96|4356.96|4356.96|0
1639999920000|2021-12-20 11:32:00|4356.9|4356.9|4357.24|4357.24|4357.24|4357.24|4356.9|4356.9|0
1639999930000|2021-12-20 11:32:10|4357.27|4357.27|4357.39|4357.39|4357.39|4357.39|4357.27|4357.27|0
1639999940000|2021-12-20 11:32:20|4357.08|4357.08|4356.61|4356.61|4357.08|4357.08|4356.61|4356.61|0
1639999950000|2021-12-20 11:32:30|4356.43|4356.43|4356.43|4356.43|4356.43|4356.43|4356.43|4356.43|0
1639999960000|2021-12-20 11:32:40|4356.52|4356.52|4356.52|4356.52|4356.52|4356.52|4356.52|4356.52|0
1639999980000|2021-12-20 11:33:00|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|0
1640000000000|2021-12-20 11:33:20|4355.73|4355.73|4355.16|4355.16|4355.73|4355.73|4355.11|4355.11|0
1640000020000|2021-12-20 11:33:40|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|0
1640000030000|2021-12-20 11:33:50|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|0
1640000040000|2021-12-20 11:34:00|4355.25|4355.25|4355.25|4355.25|4355.25|4355.25|4355.23|4355.23|0
1640000060000|2021-12-20 11:34:20|4355.07|4355.07|4354.23|4354.23|4355.07|4355.07|4354.05|4354.05|0
1640000070000|2021-12-20 11:34:30|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|0
1640000090000|2021-12-20 11:34:50|4354.49|4354.49|4354.18|4354.18|4354.49|4354.49|4354.18|4354.18|0
1640000100000|2021-12-20 11:35:00|4353.87|4353.87|4354.33|4354.33|4354.33|4354.33|4353.71|4353.71|0
1640000110000|2021-12-20 11:35:10|4354.18|4354.18|4354.8|4354.8|4354.8|4354.8|4354.18|4354.18|0
1640000130000|2021-12-20 11:35:30|4354.92|4354.92|4354.92|4354.92|4354.92|4354.92|4354.92|4354.92|0
1640000150000|2021-12-20 11:35:50|4355.07|4355.07|4354.45|4354.45|4355.07|4355.07|4354.45|4354.45|0
1640000180000|2021-12-20 11:36:20|4354.47|4354.47|4354.08|4354.08|4354.51|4354.51|4354.08|4354.08|0
1640000190000|2021-12-20 11:36:30|4354.16|4354.16|4353.88|4353.88|4354.16|4354.16|4353.88|4353.88|0
1640000220000|2021-12-20 11:37:00|4354.5|4354.5|4355.55|4355.55|4355.55|4355.55|4354.5|4354.5|0
1640000230000|2021-12-20 11:37:10|4355.86|4355.86|4356.48|4356.48|4356.48|4356.48|4355.86|4355.86|0
1640000240000|2021-12-20 11:37:20|4356.64|4356.64|4356.64|4356.64|4356.64|4356.64|4356.64|4356.64|0
1640000250000|2021-12-20 11:37:30|4356.01|4356.01|4355.39|4355.39|4356.01|4356.01|4355.39|4355.39|0
1640000270000|2021-12-20 11:37:50|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|0
1640000280000|2021-12-20 11:38:00|4355.78|4355.78|4355.75|4355.75|4355.78|4355.78|4355.75|4355.75|0
1640000320000|2021-12-20 11:38:40|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|0
1640000340000|2021-12-20 11:39:00|4356|4356|4356|4356|4356|4356|4356|4356|0
1640000370000|2021-12-20 11:39:30|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|0
1640000380000|2021-12-20 11:39:40|4354.92|4354.92|4355.07|4355.07|4355.07|4355.07|4354.92|4354.92|0
1640000390000|2021-12-20 11:39:50|4355.15|4355.15|4355.07|4355.07|4355.24|4355.24|4355.07|4355.07|0
1640000400000|2021-12-20 11:40:00|4355.15|4355.15|4354.41|4354.41|4355.19|4355.19|4354.1|4354.1|0
1640000420000|2021-12-20 11:40:20|4354.32|4354.32|4354.32|4354.32|4354.32|4354.32|4354.32|4354.32|0
1640000430000|2021-12-20 11:40:30|4354.63|4354.63|4354.78|4354.78|4354.78|4354.78|4354.63|4354.63|0
1640000440000|2021-12-20 11:40:40|4354.94|4354.94|4355.25|4355.25|4355.25|4355.25|4354.94|4354.94|0
1640000450000|2021-12-20 11:40:50|4355.32|4355.32|4355.32|4355.32|4355.32|4355.32|4355.32|4355.32|0
1640000460000|2021-12-20 11:41:00|4355.48|4355.48|4355.32|4355.32|4355.48|4355.48|4355.32|4355.32|0
1640000470000|2021-12-20 11:41:10|4355.36|4355.36|4354.78|4354.78|4355.41|4355.41|4354.78|4354.78|0
1640000480000|2021-12-20 11:41:20|4354.84|4354.84|4354.78|4354.78|4354.84|4354.84|4354.78|4354.78|0
1640000500000|2021-12-20 11:41:40|4354.82|4354.82|4354.74|4354.74|4354.82|4354.82|4354.74|4354.74|0
1640000510000|2021-12-20 11:41:50|4354.65|4354.65|4354.65|4354.65|4354.65|4354.65|4354.65|4354.65|0
1640000520000|2021-12-20 11:42:00|4354.49|4354.49|4354.59|4354.59|4354.59|4354.59|4354.49|4354.49|0
1640000530000|2021-12-20 11:42:10|4354.44|4354.44|4354.66|4354.66|4354.66|4354.66|4354.34|4354.34|0
1640000550000|2021-12-20 11:42:30|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|0
1640000570000|2021-12-20 11:42:50|4354.42|4354.42|4354.32|4354.32|4354.42|4354.42|4354.32|4354.32|0
1640000590000|2021-12-20 11:43:10|4354.17|4354.17|4354.17|4354.17|4354.17|4354.17|4354.17|4354.17|0
1640000600000|2021-12-20 11:43:20|4354.09|4354.09|4354.18|4354.18|4354.18|4354.18|4354.09|4354.09|0
1640000610000|2021-12-20 11:43:30|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|0
1640000620000|2021-12-20 11:43:40|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|0
1640000650000|2021-12-20 11:44:10|4353.93|4353.93|4353.78|4353.78|4353.93|4353.93|4353.78|4353.78|0
1640000660000|2021-12-20 11:44:20|4353.15|4353.15|4353.51|4353.51|4353.51|4353.51|4353.15|4353.15|0
1640000670000|2021-12-20 11:44:30|4353.55|4353.55|4353.86|4353.86|4353.86|4353.86|4353.55|4353.55|0
1640000690000|2021-12-20 11:44:50|4353.55|4353.55|4353.55|4353.55|4353.55|4353.55|4353.55|4353.55|0
1640000700000|2021-12-20 11:45:00|4353.24|4353.24|4353.33|4353.33|4353.33|4353.33|4353.24|4353.24|0
1640000710000|2021-12-20 11:45:10|4353.43|4353.43|4353.43|4353.43|4353.43|4353.43|4353.43|4353.43|0
1640000720000|2021-12-20 11:45:20|4353.52|4353.52|4353.67|4353.67|4353.67|4353.67|4353.52|4353.52|0
1640000730000|2021-12-20 11:45:30|4353.72|4353.72|4353.82|4353.82|4353.82|4353.82|4353.72|4353.72|0
1640000740000|2021-12-20 11:45:40|4354.13|4354.13|4353.95|4353.95|4354.13|4354.13|4353.95|4353.95|0
1640000750000|2021-12-20 11:45:50|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|0
1640000760000|2021-12-20 11:46:00|4355.44|4355.44|4355.44|4355.44|4355.44|4355.44|4355.44|4355.44|0
1640000770000|2021-12-20 11:46:10|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|0
1640000780000|2021-12-20 11:46:20|4355.69|4355.69|4355.69|4355.69|4355.69|4355.69|4355.69|4355.69|0
1640000790000|2021-12-20 11:46:30|4355.78|4355.78|4355.83|4355.83|4355.83|4355.83|4355.78|4355.78|0
1640000840000|2021-12-20 11:47:20|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|0
1640000850000|2021-12-20 11:47:30|4356.04|4356.04|4355.73|4355.73|4356.04|4356.04|4355.73|4355.73|0
1640000870000|2021-12-20 11:47:50|4355.88|4355.88|4355.51|4355.51|4355.88|4355.88|4355.51|4355.51|0
1640000890000|2021-12-20 11:48:10|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|0
1640000900000|2021-12-20 11:48:20|4355.15|4355.15|4355.47|4355.47|4355.47|4355.47|4355.15|4355.15|0
1640000910000|2021-12-20 11:48:30|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|0
1640000920000|2021-12-20 11:48:40|4354.44|4354.44|4354.35|4354.35|4354.44|4354.44|4354.35|4354.35|0
1640000930000|2021-12-20 11:48:50|4354.23|4354.23|4354.23|4354.23|4354.23|4354.23|4354.23|4354.23|0
1640000950000|2021-12-20 11:49:10|4353.92|4353.92|4354.54|4354.54|4354.54|4354.54|4353.61|4353.61|0
1640000960000|2021-12-20 11:49:20|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|0
1640000990000|2021-12-20 11:49:50|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|0
1640001010000|2021-12-20 11:50:10|4355.47|4355.47|4355.78|4355.78|4355.78|4355.78|4355.47|4355.47|0
1640001020000|2021-12-20 11:50:20|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|0
1640001030000|2021-12-20 11:50:30|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|0
1640001040000|2021-12-20 11:50:40|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|0
1640001050000|2021-12-20 11:50:50|4355.79|4355.79|4355.85|4355.85|4355.85|4355.85|4355.79|4355.79|0
1640001070000|2021-12-20 11:51:10|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|0
1640001080000|2021-12-20 11:51:20|4356.01|4356.01|4356.32|4356.32|4356.32|4356.32|4356.01|4356.01|0
1640001090000|2021-12-20 11:51:30|4356.26|4356.26|4356.26|4356.26|4356.26|4356.26|4356.26|4356.26|0
1640001110000|2021-12-20 11:51:50|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|0
1640001130000|2021-12-20 11:52:10|4356.01|4356.01|4357.41|4357.41|4357.41|4357.41|4356.01|4356.01|0
1640001140000|2021-12-20 11:52:20|4357.5|4357.5|4357.87|4357.87|4357.87|4357.87|4357.5|4357.5|0
1640001150000|2021-12-20 11:52:30|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|0
1640001170000|2021-12-20 11:52:50|4357.28|4357.28|4357.41|4357.41|4357.41|4357.41|4357.28|4357.28|0
1640001200000|2021-12-20 11:53:20|4357.1|4357.1|4356.48|4356.48|4357.1|4357.1|4356.48|4356.48|0
1640001220000|2021-12-20 11:53:40|4356.43|4356.43|4356.33|4356.33|4356.43|4356.43|4356.33|4356.33|0
1640001230000|2021-12-20 11:53:50|4356.43|4356.43|4356.43|4356.43|4356.43|4356.43|4356.43|4356.43|0
1640001240000|2021-12-20 11:54:00|4356.52|4356.52|4357.45|4357.45|4357.45|4357.45|4356.52|4356.52|0
1640001250000|2021-12-20 11:54:10|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|0
1640001260000|2021-12-20 11:54:20|4357.62|4357.62|4357.87|4357.87|4357.87|4357.87|4357.56|4357.56|0
1640001270000|2021-12-20 11:54:30|4358.02|4358.02|4358.02|4358.02|4358.02|4358.02|4358.02|4358.02|0
1640001280000|2021-12-20 11:54:40|4358.05|4358.05|4357.87|4357.87|4358.05|4358.05|4357.87|4357.87|0
1640001300000|2021-12-20 11:55:00|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|0
1640001310000|2021-12-20 11:55:10|4357.87|4357.87|4357.42|4357.42|4357.87|4357.87|4357.42|4357.42|0
1640001320000|2021-12-20 11:55:20|4357.27|4357.27|4356.74|4356.74|4357.36|4357.36|4356.74|4356.74|0
1640001340000|2021-12-20 11:55:40|4356.68|4356.68|4356.59|4356.59|4356.68|4356.68|4356.59|4356.59|0
1640001350000|2021-12-20 11:55:50|4355.97|4355.97|4356.28|4356.28|4356.28|4356.28|4355.97|4355.97|0
1640001360000|2021-12-20 11:56:00|4356.22|4356.22|4356.22|4356.22|4356.22|4356.22|4356.22|4356.22|0
1640001370000|2021-12-20 11:56:10|4356.38|4356.38|4356.38|4356.38|4356.38|4356.38|4356.38|4356.38|0
1640001390000|2021-12-20 11:56:30|4356.69|4356.69|4356.69|4356.69|4356.69|4356.69|4356.69|4356.69|0
1640001420000|2021-12-20 11:57:00|4356.78|4356.78|4356.78|4356.78|4356.78|4356.78|4356.78|4356.78|0
1640001450000|2021-12-20 11:57:30|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|0
1640001460000|2021-12-20 11:57:40|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|0
1640001470000|2021-12-20 11:57:50|4356.73|4356.73|4357.1|4357.1|4357.1|4357.1|4356.73|4356.73|0
1640001480000|2021-12-20 11:58:00|4357.2|4357.2|4358.32|4358.32|4358.32|4358.32|4357.2|4357.2|0
1640001490000|2021-12-20 11:58:10|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|0
1640001500000|2021-12-20 11:58:20|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|0
1640001540000|2021-12-20 11:59:00|4357.96|4357.96|4358.52|4358.52|4358.52|4358.52|4357.9|4357.9|0
1640001550000|2021-12-20 11:59:10|4358.21|4358.21|4358.21|4358.21|4358.21|4358.21|4358.21|4358.21|0
1640001560000|2021-12-20 11:59:20|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|0
1640001590000|2021-12-20 11:59:50|4357.28|4357.28|4357.37|4357.37|4357.37|4357.37|4357.28|4357.28|0
1640001600000|2021-12-20 12:00:00|4357.35|4357.35|4357.35|4357.35|4357.35|4357.35|4357.35|4357.35|0
1640001610000|2021-12-20 12:00:10|4358.59|4358.59|4358.77|4358.77|4358.77|4358.77|4358.43|4358.43|0
1640001640000|2021-12-20 12:00:40|4358.61|4358.61|4358.15|4358.15|4358.61|4358.61|4358.15|4358.15|0
1640001650000|2021-12-20 12:00:50|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|0
1640001660000|2021-12-20 12:01:00|4357.37|4357.37|4357.52|4357.52|4357.52|4357.52|4357.37|4357.37|0
1640001670000|2021-12-20 12:01:10|4357.37|4357.37|4357.37|4357.37|4357.37|4357.37|4357.37|4357.37|0
1640001680000|2021-12-20 12:01:20|4357.43|4357.43|4357.12|4357.12|4357.43|4357.43|4357.12|4357.12|0
1640001710000|2021-12-20 12:01:50|4356.65|4356.65|4356.65|4356.65|4356.65|4356.65|4356.65|4356.65|0
1640001720000|2021-12-20 12:02:00|4356.75|4356.75|4358.01|4358.01|4358.01|4358.01|4356.75|4356.75|0
1640001750000|2021-12-20 12:02:30|4357.7|4357.7|4357.6|4357.6|4357.7|4357.7|4357.6|4357.6|0
1640001760000|2021-12-20 12:02:40|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|0
1640001770000|2021-12-20 12:02:50|4357.41|4357.41|4357.34|4357.34|4357.41|4357.41|4357.34|4357.34|0
1640001780000|2021-12-20 12:03:00|4357.65|4357.65|4357.96|4357.96|4357.96|4357.96|4357.65|4357.65|0
1640001800000|2021-12-20 12:03:20|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|0
1640001820000|2021-12-20 12:03:40|4358.06|4358.06|4358.37|4358.37|4358.37|4358.37|4357.75|4357.75|0
1640001830000|2021-12-20 12:03:50|4358.06|4358.06|4358.09|4358.09|4358.37|4358.37|4358.06|4358.06|0
1640001840000|2021-12-20 12:04:00|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|0
1640001850000|2021-12-20 12:04:10|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|0
1640001860000|2021-12-20 12:04:20|4357.89|4357.89|4357.7|4357.7|4357.89|4357.89|4357.68|4357.68|0
1640001880000|2021-12-20 12:04:40|4357.85|4357.85|4358.16|4358.16|4358.16|4358.16|4357.85|4357.85|0
1640001890000|2021-12-20 12:04:50|4358.28|4358.28|4358.28|4358.28|4358.28|4358.28|4358.28|4358.28|0
1640001900000|2021-12-20 12:05:00|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|0
1640001910000|2021-12-20 12:05:10|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|0
1640001930000|2021-12-20 12:05:30|4358.53|4358.53|4357.29|4357.29|4358.53|4358.53|4357.29|4357.29|0
1640001940000|2021-12-20 12:05:40|4356.98|4356.98|4356.98|4356.98|4356.98|4356.98|4356.98|4356.98|0
1640001960000|2021-12-20 12:06:00|4356.97|4356.97|4356.97|4356.97|4356.97|4356.97|4356.97|4356.97|0
1640001980000|2021-12-20 12:06:20|4357.04|4357.04|4357.04|4357.04|4357.04|4357.04|4357.04|4357.04|0
1640001990000|2021-12-20 12:06:30|4357.07|4357.07|4357.07|4357.07|4357.07|4357.07|4357.07|4357.07|0
1640002000000|2021-12-20 12:06:40|4357.25|4357.25|4356.37|4356.37|4357.25|4357.25|4356.32|4356.32|0
1640002010000|2021-12-20 12:06:50|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|0
1640002030000|2021-12-20 12:07:10|4356.18|4356.18|4355.87|4355.87|4356.18|4356.18|4355.71|4355.71|0
1640002040000|2021-12-20 12:07:20|4355.68|4355.68|4355.68|4355.68|4355.68|4355.68|4355.68|4355.68|0
1640002080000|2021-12-20 12:08:00|4355.71|4355.71|4355.71|4355.71|4355.71|4355.71|4355.71|4355.71|0
1640002090000|2021-12-20 12:08:10|4355.82|4355.82|4355.82|4355.82|4355.82|4355.82|4355.82|4355.82|0
1640002100000|2021-12-20 12:08:20|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|0
1640002120000|2021-12-20 12:08:40|4355.36|4355.36|4355.36|4355.36|4355.36|4355.36|4355.05|4355.05|0
1640002130000|2021-12-20 12:08:50|4355.21|4355.21|4354.42|4354.42|4355.21|4355.21|4354.42|4354.42|0
1640002140000|2021-12-20 12:09:00|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|0
1640002150000|2021-12-20 12:09:10|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|0
1640002160000|2021-12-20 12:09:20|4353.64|4353.64|4353.64|4353.64|4353.64|4353.64|4353.64|4353.64|0
1640002180000|2021-12-20 12:09:40|4353.8|4353.8|4353.8|4353.8|4353.8|4353.8|4353.8|4353.8|0
1640002190000|2021-12-20 12:09:50|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|0
1640002210000|2021-12-20 12:10:10|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|0
1640002220000|2021-12-20 12:10:20|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|0
1640002230000|2021-12-20 12:10:30|4353.86|4353.86|4354.17|4354.17|4354.17|4354.17|4353.86|4353.86|0
1640002240000|2021-12-20 12:10:40|4354.16|4354.16|4354.16|4354.16|4354.16|4354.16|4354.16|4354.16|0
1640002260000|2021-12-20 12:11:00|4354.07|4354.07|4354.07|4354.07|4354.07|4354.07|4354.07|4354.07|0
1640002270000|2021-12-20 12:11:10|4353.95|4353.95|4353.64|4353.64|4353.95|4353.95|4353.64|4353.64|0
1640002280000|2021-12-20 12:11:20|4353.33|4353.33|4353.18|4353.18|4353.33|4353.33|4353.18|4353.18|0
1640002290000|2021-12-20 12:11:30|4352.87|4352.87|4352.18|4352.18|4352.87|4352.87|4352.18|4352.18|0
1640002300000|2021-12-20 12:11:40|4353.12|4353.12|4353.74|4353.74|4353.74|4353.74|4353.12|4353.12|0
1640002330000|2021-12-20 12:12:10|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|0
1640002350000|2021-12-20 12:12:30|4354.01|4354.01|4354.63|4354.63|4354.63|4354.63|4354.01|4354.01|0
1640002360000|2021-12-20 12:12:40|4354.75|4354.75|4354.81|4354.81|4354.81|4354.81|4354.75|4354.75|0
1640002410000|2021-12-20 12:13:30|4355.12|4355.12|4355.43|4355.43|4355.43|4355.43|4355.12|4355.12|0
1640002450000|2021-12-20 12:14:10|4355.49|4355.49|4355.8|4355.8|4355.8|4355.8|4355.49|4355.49|0
1640002460000|2021-12-20 12:14:20|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.49|4355.49|0
1640002470000|2021-12-20 12:14:30|4355.71|4355.71|4355.71|4355.71|4355.71|4355.71|4355.71|4355.71|0
1640002510000|2021-12-20 12:15:10|4355.18|4355.18|4355.49|4355.49|4355.49|4355.49|4355.18|4355.18|0
1640002520000|2021-12-20 12:15:20|4355.18|4355.18|4355.64|4355.64|4355.64|4355.64|4355.18|4355.18|0
1640002530000|2021-12-20 12:15:30|4355.33|4355.33|4354.94|4354.94|4355.33|4355.33|4354.84|4354.84|0
1640002540000|2021-12-20 12:15:40|4354.91|4354.91|4354.91|4354.91|4354.91|4354.91|4354.91|4354.91|0
1640002560000|2021-12-20 12:16:00|4354.76|4354.76|4354.7|4354.7|4354.76|4354.76|4354.7|4354.7|0
1640002570000|2021-12-20 12:16:10|4354.66|4354.66|4354.47|4354.47|4354.66|4354.66|4354.47|4354.47|0
1640002580000|2021-12-20 12:16:20|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|0
1640002590000|2021-12-20 12:16:30|4354.84|4354.84|4355.03|4355.03|4355.03|4355.03|4354.84|4354.84|0
1640002600000|2021-12-20 12:16:40|4354.97|4354.97|4354.91|4354.91|4354.97|4354.97|4354.91|4354.91|0
1640002610000|2021-12-20 12:16:50|4354.6|4354.6|4354.6|4354.6|4354.6|4354.6|4354.6|4354.6|0
1640002620000|2021-12-20 12:17:00|4354.56|4354.56|4354.56|4354.56|4354.56|4354.56|4354.56|4354.56|0
1640002630000|2021-12-20 12:17:10|4354.25|4354.25|4353.82|4353.82|4354.25|4354.25|4353.82|4353.82|0
1640002640000|2021-12-20 12:17:20|4353.1|4353.1|4353.26|4353.26|4353.26|4353.26|4353.1|4353.1|0
1640002650000|2021-12-20 12:17:30|4353.16|4353.16|4353.41|4353.41|4353.41|4353.41|4353.16|4353.16|0
1640002660000|2021-12-20 12:17:40|4354.03|4354.03|4354.03|4354.03|4354.03|4354.03|4354.03|4354.03|0
1640002670000|2021-12-20 12:17:50|4354.12|4354.12|4354.12|4354.12|4354.12|4354.12|4354.12|4354.12|0
1640002680000|2021-12-20 12:18:00|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|0
1640002690000|2021-12-20 12:18:10|4354.37|4354.37|4354.68|4354.68|4354.68|4354.68|4354.37|4354.37|0
1640002710000|2021-12-20 12:18:30|4354.99|4354.99|4355.3|4355.3|4355.3|4355.3|4354.99|4354.99|0
1640002720000|2021-12-20 12:18:40|4355.46|4355.46|4355.46|4355.46|4355.46|4355.46|4355.46|4355.46|0
1640002730000|2021-12-20 12:18:50|4355.15|4355.15|4354.78|4354.78|4355.15|4355.15|4354.78|4354.78|0
1640002750000|2021-12-20 12:19:10|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|0
1640002760000|2021-12-20 12:19:20|4354.43|4354.43|4354.26|4354.26|4354.43|4354.43|4354.26|4354.26|0
1640002770000|2021-12-20 12:19:30|4354.38|4354.38|4354.38|4354.38|4354.38|4354.38|4354.38|4354.38|0
1640002780000|2021-12-20 12:19:40|4354.46|4354.46|4355.39|4355.39|4355.45|4355.45|4354.46|4354.46|0
1640002790000|2021-12-20 12:19:50|4355.08|4355.08|4355.08|4355.08|4355.08|4355.08|4355.08|4355.08|0
1640002800000|2021-12-20 12:20:00|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|0
1640002810000|2021-12-20 12:20:10|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|0
1640002820000|2021-12-20 12:20:20|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|0
1640002840000|2021-12-20 12:20:40|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|0
1640002850000|2021-12-20 12:20:50|4355.54|4355.54|4355.54|4355.54|4355.54|4355.54|4355.54|4355.54|0
1640002870000|2021-12-20 12:21:10|4355.44|4355.44|4355.44|4355.44|4355.44|4355.44|4355.44|4355.44|0
1640002880000|2021-12-20 12:21:20|4355.75|4355.75|4356.53|4356.53|4356.53|4356.53|4355.75|4355.75|0
1640002900000|2021-12-20 12:21:40|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|0
1640002910000|2021-12-20 12:21:50|4355.87|4355.87|4355.87|4355.87|4355.87|4355.87|4355.87|4355.87|0
1640002940000|2021-12-20 12:22:20|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|0
1640002950000|2021-12-20 12:22:30|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|0
1640002960000|2021-12-20 12:22:40|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|0
1640002970000|2021-12-20 12:22:50|4355.49|4355.49|4355.65|4355.65|4355.65|4355.65|4355.49|4355.49|0
1640002980000|2021-12-20 12:23:00|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|0
1640002990000|2021-12-20 12:23:10|4355.3|4355.3|4355.28|4355.28|4355.3|4355.3|4355.18|4355.18|0
1640003000000|2021-12-20 12:23:20|4355.3|4355.3|4355.18|4355.18|4355.3|4355.3|4355.18|4355.18|0
1640003010000|2021-12-20 12:23:30|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|0
1640003030000|2021-12-20 12:23:50|4354.81|4354.81|4354.97|4354.97|4354.97|4354.97|4354.81|4354.81|0
1640003040000|2021-12-20 12:24:00|4354.96|4354.96|4354.87|4354.87|4354.96|4354.96|4354.87|4354.87|0
1640003100000|2021-12-20 12:25:00|4354.71|4354.71|4353.78|4353.78|4354.71|4354.71|4353.78|4353.78|0
1640003110000|2021-12-20 12:25:10|4353.87|4353.87|4354.18|4354.18|4354.18|4354.18|4353.87|4353.87|0
1640003140000|2021-12-20 12:25:40|4354.09|4354.09|4354|4354|4354.09|4354.09|4354|4354|0
1640003160000|2021-12-20 12:26:00|4353.69|4353.69|4353.45|4353.45|4353.69|4353.69|4353.45|4353.45|0
1640003170000|2021-12-20 12:26:10|4353.39|4353.39|4352.34|4352.34|4353.39|4353.39|4352.34|4352.34|0
1640003180000|2021-12-20 12:26:20|4352.3|4352.3|4351.37|4351.37|4352.3|4352.3|4351.37|4351.37|0
1640003190000|2021-12-20 12:26:30|4351.22|4351.22|4351.52|4351.52|4351.52|4351.52|4351.22|4351.22|0
1640003200000|2021-12-20 12:26:40|4351.46|4351.46|4351.46|4351.46|4351.46|4351.46|4351.46|4351.46|0
1640003210000|2021-12-20 12:26:50|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|0
1640003230000|2021-12-20 12:27:10|4352.09|4352.09|4352.71|4352.71|4352.71|4352.71|4352.09|4352.09|0
1640003240000|2021-12-20 12:27:20|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|0
1640003260000|2021-12-20 12:27:40|4352.77|4352.77|4352.12|4352.12|4352.77|4352.77|4352.12|4352.12|0
1640003270000|2021-12-20 12:27:50|4352.31|4352.31|4352.22|4352.22|4352.31|4352.31|4352.22|4352.22|0
1640003280000|2021-12-20 12:28:00|4352.37|4352.37|4352.12|4352.12|4352.37|4352.37|4352.12|4352.12|0
1640003310000|2021-12-20 12:28:30|4352.43|4352.43|4352.43|4352.43|4352.43|4352.43|4352.43|4352.43|0
1640003320000|2021-12-20 12:28:40|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|0
1640003360000|2021-12-20 12:29:20|4352.68|4352.68|4352.37|4352.37|4352.68|4352.68|4352.06|4352.06|0
1640003370000|2021-12-20 12:29:30|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|0
1640003430000|2021-12-20 12:30:30|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|0
1640003440000|2021-12-20 12:30:40|4354.39|4354.39|4354.7|4354.7|4354.7|4354.7|4354.39|4354.39|0
1640003450000|2021-12-20 12:30:50|4354.47|4354.47|4354.16|4354.16|4354.47|4354.47|4354.16|4354.16|0
1640003460000|2021-12-20 12:31:00|4354.03|4354.03|4354.73|4354.73|4354.73|4354.73|4354.01|4354.01|0
1640003470000|2021-12-20 12:31:10|4354.41|4354.41|4354.57|4354.57|4354.57|4354.57|4353.95|4353.95|0
1640003510000|2021-12-20 12:31:50|4354.73|4354.73|4354.88|4354.88|4354.88|4354.88|4354.73|4354.73|0
1640003530000|2021-12-20 12:32:10|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|0
1640003560000|2021-12-20 12:32:40|4355.04|4355.04|4355.66|4355.66|4355.66|4355.66|4355.04|4355.04|0
1640003570000|2021-12-20 12:32:50|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|0
1640003580000|2021-12-20 12:33:00|4355.8|4355.8|4355.85|4355.85|4355.85|4355.85|4355.8|4355.8|0
1640003600000|2021-12-20 12:33:20|4355.76|4355.76|4355.76|4355.76|4355.76|4355.76|4355.76|4355.76|0
1640003630000|2021-12-20 12:33:50|4354.82|4354.82|4354.82|4354.82|4354.82|4354.82|4354.82|4354.82|0
1640003640000|2021-12-20 12:34:00|4354.73|4354.73|4354.73|4354.73|4354.88|4354.88|4354.73|4354.73|0
1640003650000|2021-12-20 12:34:10|4354.79|4354.79|4354.79|4354.79|4354.79|4354.79|4354.79|4354.79|0
1640003700000|2021-12-20 12:35:00|4355.1|4355.1|4355.1|4355.1|4355.1|4355.1|4355.1|4355.1|0
1640003710000|2021-12-20 12:35:10|4355.19|4355.19|4355.37|4355.37|4355.37|4355.37|4355.19|4355.19|0
1640003730000|2021-12-20 12:35:30|4355.06|4355.06|4355.18|4355.18|4355.3|4355.3|4355.06|4355.06|0
1640003740000|2021-12-20 12:35:40|4355.36|4355.36|4355.36|4355.36|4355.36|4355.36|4355.36|4355.36|0
1640003750000|2021-12-20 12:35:50|4355.2|4355.2|4355.2|4355.2|4355.2|4355.2|4355.2|4355.2|0
1640003770000|2021-12-20 12:36:10|4355.82|4355.82|4356.44|4356.44|4356.44|4356.44|4355.82|4355.82|0
1640003780000|2021-12-20 12:36:20|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|0
1640003800000|2021-12-20 12:36:40|4357.11|4357.11|4357.11|4357.11|4357.11|4357.11|4357.11|4357.11|0
1640003810000|2021-12-20 12:36:50|4357.21|4357.21|4357.11|4357.11|4357.21|4357.21|4357.11|4357.11|0
1640003830000|2021-12-20 12:37:10|4357.05|4357.05|4357.31|4357.31|4357.31|4357.31|4357.05|4357.05|0
1640003840000|2021-12-20 12:37:20|4357.43|4357.43|4357.55|4357.55|4357.55|4357.55|4357.43|4357.43|0
1640003850000|2021-12-20 12:37:30|4357.67|4357.67|4357.67|4357.67|4357.67|4357.67|4357.67|4357.67|0
1640003870000|2021-12-20 12:37:50|4357.82|4357.82|4357.67|4357.67|4357.82|4357.82|4357.51|4357.51|0
1640003880000|2021-12-20 12:38:00|4357.96|4357.96|4358.06|4358.06|4358.06|4358.06|4357.96|4357.96|0
1640003910000|2021-12-20 12:38:30|4358.17|4358.17|4357.95|4357.95|4358.17|4358.17|4357.95|4357.95|0
1640003920000|2021-12-20 12:38:40|4358.03|4358.03|4358.03|4358.03|4358.03|4358.03|4358.03|4358.03|0
1640003930000|2021-12-20 12:38:50|4358.12|4358.12|4358.17|4358.17|4358.17|4358.17|4358.12|4358.12|0
1640003970000|2021-12-20 12:39:30|4358.26|4358.26|4358.3|4358.3|4358.3|4358.3|4358.26|4358.26|0
1640003990000|2021-12-20 12:39:50|4358.45|4358.45|4358.52|4358.52|4358.64|4358.64|4358.45|4358.45|0
1640004010000|2021-12-20 12:40:10|4358.58|4358.58|4358.76|4358.76|4358.76|4358.76|4358.58|4358.58|0
1640004030000|2021-12-20 12:40:30|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|0
1640004040000|2021-12-20 12:40:40|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|0
1640004070000|2021-12-20 12:41:10|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|0
1640004080000|2021-12-20 12:41:20|4359.22|4359.22|4359.4|4359.4|4359.4|4359.4|4359.22|4359.22|0
1640004100000|2021-12-20 12:41:40|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|0
1640004120000|2021-12-20 12:42:00|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|0
1640004130000|2021-12-20 12:42:10|4359.55|4359.55|4359.55|4359.55|4359.55|4359.55|4359.55|4359.55|0
1640004140000|2021-12-20 12:42:20|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|0
1640004160000|2021-12-20 12:42:40|4359.15|4359.15|4359.15|4359.15|4359.15|4359.15|4359.15|4359.15|0
1640004180000|2021-12-20 12:43:00|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|4359.3|4359.3|0
1640004190000|2021-12-20 12:43:10|4359.22|4359.22|4359.06|4359.06|4359.22|4359.22|4359.06|4359.06|0
1640004200000|2021-12-20 12:43:20|4358.91|4358.91|4358.91|4358.91|4358.91|4358.91|4358.91|4358.91|0
1640004210000|2021-12-20 12:43:30|4359.06|4359.06|4359.06|4359.06|4359.06|4359.06|4359.06|4359.06|0
1640004260000|2021-12-20 12:44:20|4359.37|4359.37|4359.04|4359.04|4359.37|4359.37|4359.04|4359.04|0
1640004270000|2021-12-20 12:44:30|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|0
1640004290000|2021-12-20 12:44:50|4359.67|4359.67|4359.97|4359.97|4359.97|4359.97|4359.67|4359.67|0
1640004300000|2021-12-20 12:45:00|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|0
1640004310000|2021-12-20 12:45:10|4360.75|4360.75|4360.57|4360.57|4360.75|4360.75|4360.57|4360.57|0
1640004330000|2021-12-20 12:45:30|4360.42|4360.42|4360.42|4360.42|4360.6|4360.6|4360.42|4360.42|0
1640004350000|2021-12-20 12:45:50|4359.49|4359.49|4359.44|4359.44|4359.49|4359.49|4359.44|4359.44|0
1640004360000|2021-12-20 12:46:00|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|0
1640004370000|2021-12-20 12:46:10|4360.06|4360.06|4360.06|4360.06|4360.06|4360.06|4360.06|4360.06|0
1640004380000|2021-12-20 12:46:20|4359.46|4359.46|4359.41|4359.41|4359.46|4359.46|4359.41|4359.41|0
1640004390000|2021-12-20 12:46:30|4359.3|4359.3|4358.89|4358.89|4359.3|4359.3|4358.58|4358.58|0
1640004400000|2021-12-20 12:46:40|4359.2|4359.2|4359.35|4359.35|4359.35|4359.35|4359.2|4359.2|0
1640004410000|2021-12-20 12:46:50|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|0
1640004420000|2021-12-20 12:47:00|4358.96|4358.96|4358.87|4358.87|4358.99|4358.99|4358.25|4358.25|0
1640004430000|2021-12-20 12:47:10|4358.76|4358.76|4358.7|4358.7|4358.76|4358.76|4358.7|4358.7|0
1640004460000|2021-12-20 12:47:40|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|0
1640004470000|2021-12-20 12:47:50|4357.61|4357.61|4357.61|4357.61|4357.61|4357.61|4357.61|4357.61|0
1640004480000|2021-12-20 12:48:00|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|0
1640004500000|2021-12-20 12:48:20|4357.47|4357.47|4357.47|4357.47|4357.47|4357.47|4357.47|4357.47|0
1640004510000|2021-12-20 12:48:30|4357.16|4357.16|4357.25|4357.25|4357.25|4357.25|4357.16|4357.16|0
1640004520000|2021-12-20 12:48:40|4357.21|4357.21|4357.21|4357.21|4357.21|4357.21|4357.21|4357.21|0
1640004530000|2021-12-20 12:48:50|4357.15|4357.15|4357.15|4357.15|4357.15|4357.15|4357.15|4357.15|0
1640004540000|2021-12-20 12:49:00|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|0
1640004580000|2021-12-20 12:49:40|4357.62|4357.62|4357.15|4357.15|4357.62|4357.62|4357.15|4357.15|0
1640004600000|2021-12-20 12:50:00|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|0
1640004610000|2021-12-20 12:50:10|4356.53|4356.53|4357.11|4357.11|4357.15|4357.15|4356.53|4356.53|0
1640004630000|2021-12-20 12:50:30|4357.27|4357.27|4356.24|4356.24|4357.27|4357.27|4356.24|4356.24|0
1640004650000|2021-12-20 12:50:50|4355.89|4355.89|4355.73|4355.73|4356.04|4356.04|4355.73|4355.73|0
1640004660000|2021-12-20 12:51:00|4355.42|4355.42|4356.2|4356.2|4356.51|4356.51|4355.42|4355.42|0
1640004670000|2021-12-20 12:51:10|4356.35|4356.35|4356.82|4356.82|4356.82|4356.82|4356.35|4356.35|0
1640004680000|2021-12-20 12:51:20|4356.51|4356.51|4356.04|4356.04|4356.51|4356.51|4356.04|4356.04|0
1640004690000|2021-12-20 12:51:30|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|0
1640004720000|2021-12-20 12:52:00|4355.88|4355.88|4355.8|4355.8|4355.88|4355.88|4355.57|4355.57|0
1640004730000|2021-12-20 12:52:10|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|0
1640004740000|2021-12-20 12:52:20|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|0
1640004750000|2021-12-20 12:52:30|4355.18|4355.18|4355.18|4355.18|4355.18|4355.18|4355.18|4355.18|0
1640004760000|2021-12-20 12:52:40|4354.96|4354.96|4354.96|4354.96|4354.96|4354.96|4354.96|4354.96|0
1640004770000|2021-12-20 12:52:50|4354.65|4354.65|4354.35|4354.35|4354.65|4354.65|4354.35|4354.35|0
1640004780000|2021-12-20 12:53:00|4354.25|4354.25|4354.22|4354.22|4354.25|4354.25|4354.22|4354.22|0
1640004790000|2021-12-20 12:53:10|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|0
1640004810000|2021-12-20 12:53:30|4353.94|4353.94|4354.47|4354.47|4354.47|4354.47|4353.84|4353.84|0
1640004820000|2021-12-20 12:53:40|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|0
1640004830000|2021-12-20 12:53:50|4354.93|4354.93|4355.12|4355.12|4355.21|4355.21|4354.93|4354.93|0
1640004840000|2021-12-20 12:54:00|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|0
1640004850000|2021-12-20 12:54:10|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|0
1640004870000|2021-12-20 12:54:30|4354.59|4354.59|4354.43|4354.43|4354.59|4354.59|4354.43|4354.43|0
1640004900000|2021-12-20 12:55:00|4354.42|4354.42|4354.01|4354.01|4354.42|4354.42|4354.01|4354.01|0
1640004910000|2021-12-20 12:55:10|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|0
1640004920000|2021-12-20 12:55:20|4354.01|4354.01|4353.7|4353.7|4354.01|4354.01|4353.7|4353.7|0
1640004930000|2021-12-20 12:55:30|4354.32|4354.32|4354.32|4354.32|4354.32|4354.32|4354.32|4354.32|0
1640004940000|2021-12-20 12:55:40|4354.63|4354.63|4354.68|4354.68|4354.68|4354.68|4354.63|4354.63|0
1640004960000|2021-12-20 12:56:00|4354.36|4354.36|4354.22|4354.22|4354.36|4354.36|4354.13|4354.13|0
1640004970000|2021-12-20 12:56:10|4354.37|4354.37|4354.37|4354.37|4354.37|4354.37|4354.37|4354.37|0
1640004990000|2021-12-20 12:56:30|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|0
1640005000000|2021-12-20 12:56:40|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|0
1640005020000|2021-12-20 12:57:00|4355.34|4355.34|4355.43|4355.43|4355.43|4355.43|4355.34|4355.34|0
1640005030000|2021-12-20 12:57:10|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|0
1640005040000|2021-12-20 12:57:20|4356.36|4356.36|4356.36|4356.36|4356.67|4356.67|4356.36|4356.36|0
1640005050000|2021-12-20 12:57:30|4356.98|4356.98|4357.18|4357.18|4357.18|4357.18|4356.98|4356.98|0
1640005080000|2021-12-20 12:58:00|4356.4|4356.4|4356.03|4356.03|4356.4|4356.4|4356.03|4356.03|0
1640005110000|2021-12-20 12:58:30|4356.66|4356.66|4356.68|4356.68|4356.68|4356.68|4356.66|4356.66|0
1640005120000|2021-12-20 12:58:40|4356.75|4356.75|4356.75|4356.75|4356.75|4356.75|4356.75|4356.75|0
1640005140000|2021-12-20 12:59:00|4356.9|4356.9|4356.5|4356.5|4356.9|4356.9|4356.34|4356.34|0
1640005150000|2021-12-20 12:59:10|4356.34|4356.34|4356.03|4356.03|4356.34|4356.34|4356.03|4356.03|0
1640005170000|2021-12-20 12:59:30|4355.98|4355.98|4355.93|4355.93|4355.98|4355.98|4355.93|4355.93|0
1640005180000|2021-12-20 12:59:40|4356.24|4356.24|4356.55|4356.55|4356.55|4356.55|4356.24|4356.24|0
1640005190000|2021-12-20 12:59:50|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|0
1640005200000|2021-12-20 13:00:00|4356.45|4356.45|4357.44|4357.44|4357.44|4357.44|4356.45|4356.45|0
1640005210000|2021-12-20 13:00:10|4356.5|4356.5|4356.29|4356.29|4356.5|4356.5|4356.23|4356.23|0
1640005220000|2021-12-20 13:00:20|4356.6|4356.6|4356.64|4356.64|4356.64|4356.64|4356.6|4356.6|0
1640005230000|2021-12-20 13:00:30|4356.58|4356.58|4356.58|4356.58|4356.58|4356.58|4356.58|4356.58|0
1640005250000|2021-12-20 13:00:50|4356.74|4356.74|4357.2|4357.2|4357.2|4357.2|4356.74|4356.74|0
1640005270000|2021-12-20 13:01:10|4357.09|4357.09|4356.94|4356.94|4357.09|4357.09|4356.94|4356.94|0
1640005280000|2021-12-20 13:01:20|4356.78|4356.78|4356.79|4356.79|4356.79|4356.79|4356.62|4356.62|0
1640005290000|2021-12-20 13:01:30|4356.84|4356.84|4356.84|4356.84|4356.84|4356.84|4356.84|4356.84|0
1640005310000|2021-12-20 13:01:50|4357.15|4357.15|4357.35|4357.35|4357.35|4357.35|4357.04|4357.04|0
1640005320000|2021-12-20 13:02:00|4357.66|4357.66|4357.66|4357.66|4357.66|4357.66|4357.66|4357.66|0
1640005330000|2021-12-20 13:02:10|4357.78|4357.78|4357.78|4357.78|4357.78|4357.78|4357.78|4357.78|0
1640005340000|2021-12-20 13:02:20|4357.47|4357.47|4357.31|4357.31|4357.47|4357.47|4357.31|4357.31|0
1640005350000|2021-12-20 13:02:30|4356.69|4356.69|4356.72|4356.72|4356.88|4356.88|4356.1|4356.1|0
1640005370000|2021-12-20 13:02:50|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|0
1640005380000|2021-12-20 13:03:00|4357.44|4357.44|4357.29|4357.29|4357.44|4357.44|4357.14|4357.14|0
1640005390000|2021-12-20 13:03:10|4357.35|4357.35|4356.86|4356.86|4357.35|4357.35|4356.86|4356.86|0
1640005400000|2021-12-20 13:03:20|4357.02|4357.02|4357.02|4357.02|4357.02|4357.02|4357.02|4357.02|0
1640005410000|2021-12-20 13:03:30|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|4357.1|0
1640005420000|2021-12-20 13:03:40|4357.14|4357.14|4358.08|4358.08|4358.08|4358.08|4357.14|4357.14|0
1640005430000|2021-12-20 13:03:50|4358.23|4358.23|4358.23|4358.23|4358.23|4358.23|4358.23|4358.23|0
1640005460000|2021-12-20 13:04:20|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|0
1640005470000|2021-12-20 13:04:30|4358.58|4358.58|4358.67|4358.67|4358.67|4358.67|4358.58|4358.58|0
1640005480000|2021-12-20 13:04:40|4358.71|4358.71|4358.71|4358.71|4358.71|4358.71|4358.71|4358.71|0
1640005500000|2021-12-20 13:05:00|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|0
1640005510000|2021-12-20 13:05:10|4358.39|4358.39|4358.18|4358.18|4358.39|4358.39|4358.18|4358.18|0
1640005520000|2021-12-20 13:05:20|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|0
1640005550000|2021-12-20 13:05:50|4357.99|4357.99|4358.14|4358.14|4358.14|4358.14|4357.99|4357.99|0
1640005620000|2021-12-20 13:07:00|4357.99|4357.99|4357.12|4357.12|4357.99|4357.99|4357.12|4357.12|0
1640005630000|2021-12-20 13:07:10|4356.81|4356.81|4357.74|4357.74|4357.74|4357.74|4356.81|4356.81|0
1640005640000|2021-12-20 13:07:20|4357.65|4357.65|4356.85|4356.85|4357.65|4357.65|4356.85|4356.85|0
1640005650000|2021-12-20 13:07:30|4357.16|4357.16|4357.16|4357.16|4357.16|4357.16|4357.16|4357.16|0
1640005670000|2021-12-20 13:07:50|4357.07|4357.07|4357.07|4357.07|4357.07|4357.07|4357.07|4357.07|0
1640005700000|2021-12-20 13:08:20|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|0
1640005720000|2021-12-20 13:08:40|4356.71|4356.71|4356.16|4356.16|4356.9|4356.9|4356.16|4356.16|0
1640005730000|2021-12-20 13:08:50|4356.1|4356.1|4356.1|4356.1|4356.1|4356.1|4356.1|4356.1|0
1640005740000|2021-12-20 13:09:00|4356.07|4356.07|4356.67|4356.67|4356.7|4356.7|4356.07|4356.07|0
1640005750000|2021-12-20 13:09:10|4356.59|4356.59|4356.71|4356.71|4356.71|4356.71|4356.59|4356.59|0
1640005760000|2021-12-20 13:09:20|4356.86|4356.86|4356.98|4356.98|4356.98|4356.98|4356.86|4356.86|0
1640005770000|2021-12-20 13:09:30|4356.05|4356.05|4355.74|4355.74|4356.05|4356.05|4355.74|4355.74|0
1640005780000|2021-12-20 13:09:40|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|0
1640005800000|2021-12-20 13:10:00|4356|4356|4356|4356|4356|4356|4356|4356|0
1640005830000|2021-12-20 13:10:30|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|0
1640005840000|2021-12-20 13:10:40|4356.13|4356.13|4355.47|4355.47|4356.13|4356.13|4355.47|4355.47|0
1640005860000|2021-12-20 13:11:00|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.13|4355.13|0
1640005890000|2021-12-20 13:11:30|4354.66|4354.66|4354.82|4354.82|4354.82|4354.82|4354.66|4354.66|0
1640005900000|2021-12-20 13:11:40|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|0
1640005930000|2021-12-20 13:12:10|4353.98|4353.98|4354.56|4354.56|4354.6|4354.6|4353.98|4353.98|0
1640005950000|2021-12-20 13:12:30|4353.94|4353.94|4354.25|4354.25|4354.25|4354.25|4353.94|4353.94|0
1640005970000|2021-12-20 13:12:50|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|0
1640005980000|2021-12-20 13:13:00|4353.94|4353.94|4353.94|4353.94|4353.94|4353.94|4353.94|4353.94|0
1640005990000|2021-12-20 13:13:10|4353.56|4353.56|4353.52|4353.52|4353.66|4353.66|4353.52|4353.52|0
1640006000000|2021-12-20 13:13:20|4353.6|4353.6|4353.11|4353.11|4353.6|4353.6|4352.97|4352.97|0
1640006010000|2021-12-20 13:13:30|4353.15|4353.15|4353.25|4353.25|4353.25|4353.25|4353.15|4353.15|0
1640006020000|2021-12-20 13:13:40|4353.56|4353.56|4353.54|4353.54|4353.56|4353.56|4353.54|4353.54|0
1640006030000|2021-12-20 13:13:50|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|0
1640006050000|2021-12-20 13:14:10|4353.41|4353.41|4353.1|4353.1|4353.41|4353.41|4353.1|4353.1|0
1640006060000|2021-12-20 13:14:20|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|0
1640006110000|2021-12-20 13:15:10|4353.2|4353.2|4352.36|4352.36|4353.3|4353.3|4352.36|4352.36|0
1640006120000|2021-12-20 13:15:20|4352.67|4352.67|4352.77|4352.77|4352.77|4352.77|4352.67|4352.67|0
1640006130000|2021-12-20 13:15:30|4352.92|4352.92|4352.96|4352.96|4352.96|4352.96|4352.92|4352.92|0
1640006160000|2021-12-20 13:16:00|4353.12|4353.12|4353.31|4353.31|4353.36|4353.36|4353.12|4353.12|0
1640006180000|2021-12-20 13:16:20|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|0
1640006190000|2021-12-20 13:16:30|4352.96|4352.96|4353.27|4353.27|4353.27|4353.27|4352.96|4352.96|0
1640006200000|2021-12-20 13:16:40|4352.96|4352.96|4353.08|4353.08|4353.08|4353.08|4352.96|4352.96|0
1640006210000|2021-12-20 13:16:50|4353.32|4353.32|4353.32|4353.32|4353.38|4353.38|4353.32|4353.32|0
1640006220000|2021-12-20 13:17:00|4353.36|4353.36|4353.78|4353.78|4353.78|4353.78|4353.36|4353.36|0
1640006230000|2021-12-20 13:17:10|4353.63|4353.63|4353.57|4353.57|4353.63|4353.63|4353.57|4353.57|0
1640006240000|2021-12-20 13:17:20|4353.69|4353.69|4353.81|4353.81|4353.81|4353.81|4353.69|4353.69|0
1640006250000|2021-12-20 13:17:30|4354.43|4354.43|4354.57|4354.57|4354.57|4354.57|4354.43|4354.43|0
1640006260000|2021-12-20 13:17:40|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|0
1640006270000|2021-12-20 13:17:50|4354.32|4354.32|4355.21|4355.21|4355.25|4355.25|4354.32|4354.32|0
1640006280000|2021-12-20 13:18:00|4355.44|4355.44|4355.87|4355.87|4355.87|4355.87|4355.44|4355.44|0
1640006290000|2021-12-20 13:18:10|4355.91|4355.91|4356.22|4356.22|4356.22|4356.22|4355.91|4355.91|0
1640006300000|2021-12-20 13:18:20|4356.28|4356.28|4355.78|4355.78|4356.4|4356.4|4355.78|4355.78|0
1640006310000|2021-12-20 13:18:30|4356.09|4356.09|4355.76|4355.76|4356.15|4356.15|4355.76|4355.76|0
1640006320000|2021-12-20 13:18:40|4355.7|4355.7|4355.55|4355.55|4355.7|4355.7|4355.55|4355.55|0
1640006330000|2021-12-20 13:18:50|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|0
1640006350000|2021-12-20 13:19:10|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|0
1640006360000|2021-12-20 13:19:20|4355.37|4355.37|4355.19|4355.19|4355.37|4355.37|4355.19|4355.19|0
1640006380000|2021-12-20 13:19:40|4355.11|4355.11|4354.99|4354.99|4355.11|4355.11|4354.99|4354.99|0
1640006390000|2021-12-20 13:19:50|4354.93|4354.93|4354.25|4354.25|4354.93|4354.93|4354.09|4354.09|0
1640006410000|2021-12-20 13:20:10|4354.13|4354.13|4354.75|4354.75|4354.75|4354.75|4354.13|4354.13|0
1640006440000|2021-12-20 13:20:40|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|4354.44|0
1640006450000|2021-12-20 13:20:50|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|0
1640006480000|2021-12-20 13:21:20|4354.15|4354.15|4354.06|4354.06|4354.15|4354.15|4353.97|4353.97|0
1640006490000|2021-12-20 13:21:30|4353.8|4353.8|4354.17|4354.17|4354.33|4354.33|4353.8|4353.8|0
1640006500000|2021-12-20 13:21:40|4354.23|4354.23|4354.17|4354.17|4354.23|4354.23|4354.17|4354.17|0
1640006510000|2021-12-20 13:21:50|4353.55|4353.55|4353.36|4353.36|4353.55|4353.55|4353.24|4353.24|0
1640006520000|2021-12-20 13:22:00|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|0
1640006530000|2021-12-20 13:22:10|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|0
1640006550000|2021-12-20 13:22:30|4352.68|4352.68|4352.74|4352.74|4352.74|4352.74|4352.68|4352.68|0
1640006580000|2021-12-20 13:23:00|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|0
1640006590000|2021-12-20 13:23:10|4353.2|4353.2|4353.2|4353.2|4353.2|4353.2|4353.2|4353.2|0
1640006600000|2021-12-20 13:23:20|4353.14|4353.14|4353.2|4353.2|4353.2|4353.2|4353.14|4353.14|0
1640006610000|2021-12-20 13:23:30|4353.08|4353.08|4352.84|4352.84|4353.08|4353.08|4352.84|4352.84|0
1640006630000|2021-12-20 13:23:50|4352.72|4352.72|4352.66|4352.66|4352.72|4352.72|4352.66|4352.66|0
1640006640000|2021-12-20 13:24:00|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|0
1640006660000|2021-12-20 13:24:20|4352.76|4352.76|4352.84|4352.84|4352.84|4352.84|4352.76|4352.76|0
1640006670000|2021-12-20 13:24:30|4353|4353|4352.84|4352.84|4353.15|4353.15|4352.84|4352.84|0
1640006680000|2021-12-20 13:24:40|4352.96|4352.96|4353.58|4353.58|4353.58|4353.58|4352.96|4352.96|0
1640006690000|2021-12-20 13:24:50|4353.42|4353.42|4353.69|4353.69|4353.69|4353.69|4353.42|4353.42|0
1640006700000|2021-12-20 13:25:00|4353.63|4353.63|4352.68|4352.68|4353.63|4353.63|4352.58|4352.58|0
1640006710000|2021-12-20 13:25:10|4352.7|4352.7|4352.39|4352.39|4352.7|4352.7|4352.39|4352.39|0
1640006720000|2021-12-20 13:25:20|4352.7|4352.7|4353.01|4353.01|4353.01|4353.01|4352.7|4352.7|0
1640006730000|2021-12-20 13:25:30|4352.7|4352.7|4352.7|4352.7|4352.7|4352.7|4352.7|4352.7|0
1640006740000|2021-12-20 13:25:40|4352.78|4352.78|4352.78|4352.78|4352.78|4352.78|4352.78|4352.78|0
1640006760000|2021-12-20 13:26:00|4353.1|4353.1|4352.98|4352.98|4353.1|4353.1|4352.98|4352.98|0
1640006780000|2021-12-20 13:26:20|4353.29|4353.29|4353.19|4353.19|4353.29|4353.29|4352.88|4352.88|0
1640006790000|2021-12-20 13:26:30|4353.42|4353.42|4354.04|4354.04|4354.35|4354.35|4353.42|4353.42|0
1640006800000|2021-12-20 13:26:40|4354.97|4354.97|4355.29|4355.29|4355.29|4355.29|4354.97|4354.97|0
1640006810000|2021-12-20 13:26:50|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|4354.98|0
1640006820000|2021-12-20 13:27:00|4354.92|4354.92|4354.72|4354.72|4355.03|4355.03|4354.72|4354.72|0
1640006830000|2021-12-20 13:27:10|4355.35|4355.35|4355.35|4355.35|4355.35|4355.35|4355.35|4355.35|0
1640006850000|2021-12-20 13:27:30|4355.52|4355.52|4355.76|4355.76|4356.07|4356.07|4355.52|4355.52|0
1640006860000|2021-12-20 13:27:40|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|0
1640006870000|2021-12-20 13:27:50|4355.08|4355.08|4355.08|4355.08|4355.08|4355.08|4355.08|4355.08|0
1640006880000|2021-12-20 13:28:00|4355.23|4355.23|4355.08|4355.08|4355.23|4355.23|4355.08|4355.08|0
1640006920000|2021-12-20 13:28:40|4355.23|4355.23|4355.17|4355.17|4355.23|4355.23|4355.17|4355.17|0
1640006930000|2021-12-20 13:28:50|4355.27|4355.27|4355.17|4355.17|4355.27|4355.27|4355.17|4355.17|0
1640006940000|2021-12-20 13:29:00|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|0
1640006950000|2021-12-20 13:29:10|4355.28|4355.28|4355.23|4355.23|4355.28|4355.28|4355.23|4355.23|0
1640006970000|2021-12-20 13:29:30|4355.42|4355.42|4355.42|4355.42|4355.42|4355.42|4355.42|4355.42|0
1640007000000|2021-12-20 13:30:00|4354.8|4354.8|4355|4355|4355.11|4355.11|4354.8|4354.8|0
1640007010000|2021-12-20 13:30:10|4354.96|4354.96|4354.92|4354.92|4354.96|4354.96|4354.92|4354.92|0
1640007020000|2021-12-20 13:30:20|4354.96|4354.96|4354.92|4354.92|4354.96|4354.96|4354.92|4354.92|0
1640007030000|2021-12-20 13:30:30|4354.8|4354.8|4354.86|4354.86|4354.86|4354.86|4354.8|4354.8|0
1640007040000|2021-12-20 13:30:40|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|0
1640007050000|2021-12-20 13:30:50|4354.94|4354.94|4354.99|4354.99|4354.99|4354.99|4354.94|4354.94|0
1640007070000|2021-12-20 13:31:10|4355.03|4355.03|4355.03|4355.03|4355.03|4355.03|4355.03|4355.03|0
1640007110000|2021-12-20 13:31:50|4354.99|4354.99|4354.72|4354.72|4354.99|4354.99|4354.72|4354.72|0
1640007130000|2021-12-20 13:32:10|4355.34|4355.34|4355.11|4355.11|4355.49|4355.49|4355.11|4355.11|0
1640007140000|2021-12-20 13:32:20|4354.8|4354.8|4354.78|4354.78|4354.8|4354.8|4354.78|4354.78|0
1640007150000|2021-12-20 13:32:30|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|0
1640007160000|2021-12-20 13:32:40|4354.74|4354.74|4355.36|4355.36|4355.36|4355.36|4354.74|4354.74|0
1640007170000|2021-12-20 13:32:50|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|0
1640007190000|2021-12-20 13:33:10|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|0
1640007210000|2021-12-20 13:33:30|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|0
1640007230000|2021-12-20 13:33:50|4355.81|4355.81|4355.76|4355.76|4355.81|4355.81|4355.76|4355.76|0
1640007240000|2021-12-20 13:34:00|4355.59|4355.59|4355.51|4355.51|4355.59|4355.59|4355.51|4355.51|0
1640007250000|2021-12-20 13:34:10|4355.7|4355.7|4355.79|4355.79|4355.79|4355.79|4355.7|4355.7|0
1640007260000|2021-12-20 13:34:20|4355.73|4355.73|4355.73|4355.73|4355.73|4355.73|4355.73|4355.73|0
1640007270000|2021-12-20 13:34:30|4355.79|4355.79|4355.83|4355.83|4355.83|4355.83|4355.79|4355.79|0
1640007280000|2021-12-20 13:34:40|4355.77|4355.77|4356.62|4356.62|4356.62|4356.62|4355.77|4355.77|0
1640007300000|2021-12-20 13:35:00|4356.92|4356.92|4357.86|4357.86|4357.86|4357.86|4356.92|4356.92|0
1640007310000|2021-12-20 13:35:10|4357.74|4357.74|4357.8|4357.8|4357.95|4357.95|4357.74|4357.74|0
1640007350000|2021-12-20 13:35:50|4357.64|4357.64|4357.55|4357.55|4357.64|4357.64|4357.55|4357.55|0
1640007360000|2021-12-20 13:36:00|4357.37|4357.37|4357.25|4357.25|4357.37|4357.37|4357.25|4357.25|0
1640007390000|2021-12-20 13:36:30|4356.94|4356.94|4357.12|4357.12|4357.12|4357.12|4356.94|4356.94|0
1640007400000|2021-12-20 13:36:40|4357.3|4357.3|4357.63|4357.63|4357.63|4357.63|4357.14|4357.14|0
1640007410000|2021-12-20 13:36:50|4357.75|4357.75|4357.75|4357.75|4357.75|4357.75|4357.75|4357.75|0
1640007420000|2021-12-20 13:37:00|4357.63|4357.63|4358.31|4358.31|4358.37|4358.37|4357.63|4357.63|0
1640007430000|2021-12-20 13:37:10|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|0
1640007440000|2021-12-20 13:37:20|4358.31|4358.31|4358.41|4358.41|4358.46|4358.46|4358.31|4358.31|0
1640007450000|2021-12-20 13:37:30|4358.35|4358.35|4358.29|4358.29|4358.35|4358.35|4358.29|4358.29|0
1640007480000|2021-12-20 13:38:00|4358.23|4358.23|4357.88|4357.88|4358.51|4358.51|4357.88|4357.88|0
1640007490000|2021-12-20 13:38:10|4357.94|4357.94|4357.71|4357.71|4357.94|4357.94|4357.71|4357.71|0
1640007500000|2021-12-20 13:38:20|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|0
1640007510000|2021-12-20 13:38:30|4358.27|4358.27|4357.78|4357.78|4358.27|4358.27|4357.78|4357.78|0
1640007520000|2021-12-20 13:38:40|4357.93|4357.93|4357.91|4357.91|4357.93|4357.93|4357.91|4357.91|0
1640007540000|2021-12-20 13:39:00|4357.89|4357.89|4357.89|4357.89|4357.89|4357.89|4357.89|4357.89|0
1640007550000|2021-12-20 13:39:10|4357.81|4357.81|4357.93|4357.93|4357.93|4357.93|4357.81|4357.81|0
1640007560000|2021-12-20 13:39:20|4358.24|4358.24|4358.24|4358.24|4358.3|4358.3|4358.24|4358.24|0
1640007570000|2021-12-20 13:39:30|4358.33|4358.33|4358.42|4358.42|4358.42|4358.42|4358.33|4358.33|0
1640007590000|2021-12-20 13:39:50|4358.37|4358.37|4358.37|4358.37|4358.37|4358.37|4358.37|4358.37|0
1640007630000|2021-12-20 13:40:30|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|0
1640007640000|2021-12-20 13:40:40|4358.31|4358.31|4358.25|4358.25|4358.31|4358.31|4358.25|4358.25|0
1640007650000|2021-12-20 13:40:50|4358.37|4358.37|4358.37|4358.37|4358.37|4358.37|4358.37|4358.37|0
1640007660000|2021-12-20 13:41:00|4358.48|4358.48|4358.42|4358.42|4358.48|4358.48|4358.42|4358.42|0
1640007670000|2021-12-20 13:41:10|4358.74|4358.74|4359.2|4359.2|4359.2|4359.2|4358.74|4358.74|0
1640007680000|2021-12-20 13:41:20|4359.14|4359.14|4359.14|4359.14|4359.14|4359.14|4359.14|4359.14|0
1640007690000|2021-12-20 13:41:30|4359.2|4359.2|4359.04|4359.04|4359.2|4359.2|4359.04|4359.04|0
1640007700000|2021-12-20 13:41:40|4359.16|4359.16|4359.1|4359.1|4359.16|4359.16|4359.1|4359.1|0
1640007710000|2021-12-20 13:41:50|4359.16|4359.16|4359.53|4359.53|4359.53|4359.53|4359.16|4359.16|0
1640007720000|2021-12-20 13:42:00|4359.65|4359.65|4359.57|4359.57|4359.69|4359.69|4359.57|4359.57|0
1640007730000|2021-12-20 13:42:10|4359.63|4359.63|4359.61|4359.61|4359.63|4359.63|4359.61|4359.61|0
1640007740000|2021-12-20 13:42:20|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|0
1640007750000|2021-12-20 13:42:30|4359.64|4359.64|4359.58|4359.58|4359.64|4359.64|4359.58|4359.58|0
1640007760000|2021-12-20 13:42:40|4359.43|4359.43|4359.43|4359.43|4359.43|4359.43|4359.43|4359.43|0
1640007770000|2021-12-20 13:42:50|4359.31|4359.31|4359.19|4359.19|4359.31|4359.31|4359.19|4359.19|0
1640007780000|2021-12-20 13:43:00|4358.9|4358.9|4358.84|4358.84|4358.9|4358.9|4358.78|4358.78|0
1640007790000|2021-12-20 13:43:10|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|0
1640007830000|2021-12-20 13:43:50|4358.59|4358.59|4357.94|4357.94|4358.59|4358.59|4357.94|4357.94|0
1640007860000|2021-12-20 13:44:20|4357.63|4357.63|4357.55|4357.55|4357.63|4357.63|4357.24|4357.24|0
1640007870000|2021-12-20 13:44:30|4357.24|4357.24|4357.98|4357.98|4357.98|4357.98|4357.24|4357.24|0
1640007880000|2021-12-20 13:44:40|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|0
1640007910000|2021-12-20 13:45:10|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|0
1640007930000|2021-12-20 13:45:30|4358.1|4358.1|4357.66|4357.66|4358.1|4358.1|4357.66|4357.66|0
1640007940000|2021-12-20 13:45:40|4357.85|4357.85|4358.1|4358.1|4358.1|4358.1|4357.85|4357.85|0
1640007950000|2021-12-20 13:45:50|4358.17|4358.17|4358.23|4358.23|4358.23|4358.23|4358.17|4358.17|0
1640007970000|2021-12-20 13:46:10|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|0
1640007990000|2021-12-20 13:46:30|4358.3|4358.3|4358.3|4358.3|4358.48|4358.48|4358.3|4358.3|0
1640008000000|2021-12-20 13:46:40|4358.14|4358.14|4358.22|4358.22|4358.22|4358.22|4358.14|4358.14|0
1640008010000|2021-12-20 13:46:50|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|0
1640008070000|2021-12-20 13:47:50|4358.5|4358.5|4358.72|4358.72|4358.72|4358.72|4358.5|4358.5|0
1640008080000|2021-12-20 13:48:00|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|0
1640008090000|2021-12-20 13:48:10|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|0
1640008110000|2021-12-20 13:48:30|4358.97|4358.97|4359.28|4359.28|4359.28|4359.28|4358.97|4358.97|0
1640008130000|2021-12-20 13:48:50|4359.59|4359.59|4360.21|4360.21|4360.21|4360.21|4359.59|4359.59|0
1640008160000|2021-12-20 13:49:20|4360.4|4360.4|4360.49|4360.49|4360.49|4360.49|4360.4|4360.4|0
1640008170000|2021-12-20 13:49:30|4360.64|4360.64|4361.22|4361.22|4361.26|4361.26|4360.64|4360.64|0
1640008190000|2021-12-20 13:49:50|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|0
1640008200000|2021-12-20 13:50:00|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|0
1640008210000|2021-12-20 13:50:10|4361.4|4361.4|4361.71|4361.71|4361.71|4361.71|4361.4|4361.4|0
1640008220000|2021-12-20 13:50:20|4361.4|4361.4|4362.64|4362.64|4362.64|4362.64|4361.4|4361.4|0
1640008250000|2021-12-20 13:50:50|4362.95|4362.95|4363.05|4363.05|4363.05|4363.05|4362.95|4362.95|0
1640008260000|2021-12-20 13:51:00|4362.74|4362.74|4362.81|4362.81|4362.81|4362.81|4362.74|4362.74|0
1640008270000|2021-12-20 13:51:10|4362.5|4362.5|4362.5|4362.5|4362.5|4362.5|4362.5|4362.5|0
1640008280000|2021-12-20 13:51:20|4362.38|4362.38|4362.48|4362.48|4362.48|4362.48|4362.38|4362.38|0
1640008300000|2021-12-20 13:51:40|4362.17|4362.17|4362.4|4362.4|4362.4|4362.4|4362.17|4362.17|0
1640008310000|2021-12-20 13:51:50|4362.15|4362.15|4363.17|4363.17|4363.17|4363.17|4361.93|4361.93|0
1640008320000|2021-12-20 13:52:00|4363.48|4363.48|4363.3|4363.3|4363.48|4363.48|4363.3|4363.3|0
1640008340000|2021-12-20 13:52:20|4362.67|4362.67|4363.3|4363.3|4363.61|4363.61|4362.67|4362.67|0
1640008380000|2021-12-20 13:53:00|4363.6|4363.6|4364.58|4364.58|4364.58|4364.58|4363.6|4363.6|0
1640008390000|2021-12-20 13:53:10|4364.89|4364.89|4365.16|4365.16|4365.2|4365.2|4364.89|4364.89|0
1640008400000|2021-12-20 13:53:20|4365.47|4365.47|4365.47|4365.47|4365.47|4365.47|4365.47|4365.47|0
1640008410000|2021-12-20 13:53:30|4365.53|4365.53|4365.68|4365.68|4365.68|4365.68|4365.53|4365.53|0
1640008430000|2021-12-20 13:53:50|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|0
1640008440000|2021-12-20 13:54:00|4365.28|4365.28|4365.15|4365.15|4365.28|4365.28|4365.15|4365.15|0
1640008450000|2021-12-20 13:54:10|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|0
1640008460000|2021-12-20 13:54:20|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|0
1640008480000|2021-12-20 13:54:40|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|0
1640008490000|2021-12-20 13:54:50|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|0
1640008510000|2021-12-20 13:55:10|4365.37|4365.37|4366.11|4366.11|4366.11|4366.11|4365.37|4365.37|0
1640008520000|2021-12-20 13:55:20|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|0
1640008540000|2021-12-20 13:55:40|4366.25|4366.25|4366.34|4366.34|4366.34|4366.34|4366.25|4366.25|0
1640008550000|2021-12-20 13:55:50|4366.46|4366.46|4367.54|4367.54|4367.54|4367.54|4366.3|4366.3|0
1640008560000|2021-12-20 13:56:00|4367.56|4367.56|4366.63|4366.63|4367.56|4367.56|4366.63|4366.63|0
1640008570000|2021-12-20 13:56:10|4366.69|4366.69|4366.57|4366.57|4366.69|4366.69|4366.57|4366.57|0
1640008580000|2021-12-20 13:56:20|4366.26|4366.26|4365.17|4365.17|4366.26|4366.26|4365.17|4365.17|0
1640008610000|2021-12-20 13:56:50|4364.55|4364.55|4364.86|4364.86|4364.86|4364.86|4364.55|4364.55|0
1640008630000|2021-12-20 13:57:10|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|0
1640008650000|2021-12-20 13:57:30|4363.93|4363.93|4363.84|4363.84|4363.93|4363.93|4363.84|4363.84|0
1640008690000|2021-12-20 13:58:10|4363.96|4363.96|4363.96|4363.96|4363.96|4363.96|4363.96|4363.96|0
1640008710000|2021-12-20 13:58:30|4364.27|4364.27|4364.27|4364.27|4364.29|4364.29|4364.27|4364.27|0
1640008720000|2021-12-20 13:58:40|4363.65|4363.65|4363.67|4363.67|4363.67|4363.67|4363.65|4363.65|0
1640008730000|2021-12-20 13:58:50|4363.05|4363.05|4363.11|4363.11|4363.11|4363.11|4363.05|4363.05|0
1640008740000|2021-12-20 13:59:00|4363.26|4363.26|4363.42|4363.42|4363.42|4363.42|4363.26|4363.26|0
1640008750000|2021-12-20 13:59:10|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|0
1640008780000|2021-12-20 13:59:40|4363.57|4363.57|4363.57|4363.57|4363.57|4363.57|4363.57|4363.57|0
1640008800000|2021-12-20 14:00:00|4363.88|4363.88|4363.39|4363.39|4363.88|4363.88|4363.39|4363.39|0
1640008840000|2021-12-20 14:00:40|4363.28|4363.28|4363.16|4363.16|4363.28|4363.28|4363.16|4363.16|0
1640008860000|2021-12-20 14:01:00|4363.12|4363.12|4363.24|4363.24|4363.24|4363.24|4362.93|4362.93|0
1640008870000|2021-12-20 14:01:10|4363.15|4363.15|4363.46|4363.46|4363.46|4363.46|4363.15|4363.15|0
1640008880000|2021-12-20 14:01:20|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|0
1640008890000|2021-12-20 14:01:30|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|0
1640008910000|2021-12-20 14:01:50|4364.43|4364.43|4364.12|4364.12|4364.43|4364.43|4364.12|4364.12|0
1640008920000|2021-12-20 14:02:00|4364|4364|4363.69|4363.69|4364|4364|4363.69|4363.69|0
1640008930000|2021-12-20 14:02:10|4363.57|4363.57|4363.57|4363.57|4363.57|4363.57|4363.57|4363.57|0
1640008940000|2021-12-20 14:02:20|4364.19|4364.19|4364.81|4364.81|4364.81|4364.81|4364.19|4364.19|0
1640008970000|2021-12-20 14:02:50|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|0
1640008980000|2021-12-20 14:03:00|4364.8|4364.8|4364.56|4364.56|4364.8|4364.8|4364.56|4364.56|0
1640009000000|2021-12-20 14:03:20|4364.71|4364.71|4364.76|4364.76|4364.76|4364.76|4364.3|4364.3|0
1640009010000|2021-12-20 14:03:30|4365.07|4365.07|4364.76|4364.76|4365.07|4365.07|4364.76|4364.76|0
1640009020000|2021-12-20 14:03:40|4364.99|4364.99|4365.07|4365.07|4365.07|4365.07|4364.99|4364.99|0
1640009030000|2021-12-20 14:03:50|4364.95|4364.95|4364.95|4364.95|4364.95|4364.95|4364.95|4364.95|0
1640009040000|2021-12-20 14:04:00|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|0
1640009060000|2021-12-20 14:04:20|4365.22|4365.22|4365.53|4365.53|4365.53|4365.53|4365.22|4365.22|0
1640009070000|2021-12-20 14:04:30|4365.38|4365.38|4365.74|4365.74|4365.74|4365.74|4365.38|4365.38|0
1640009100000|2021-12-20 14:05:00|4365.9|4365.9|4365|4365|4365.9|4365.9|4364.97|4364.97|0
1640009110000|2021-12-20 14:05:10|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|0
1640009140000|2021-12-20 14:05:40|4365.32|4365.32|4365.72|4365.72|4365.81|4365.81|4365.32|4365.32|0
1640009150000|2021-12-20 14:05:50|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|0
1640009160000|2021-12-20 14:06:00|4365.58|4365.58|4365.02|4365.02|4365.58|4365.58|4365.02|4365.02|0
1640009170000|2021-12-20 14:06:10|4364.99|4364.99|4363.86|4363.86|4364.99|4364.99|4363.86|4363.86|0
1640009180000|2021-12-20 14:06:20|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|0
1640009190000|2021-12-20 14:06:30|4362.94|4362.94|4363.08|4363.08|4363.62|4363.62|4362.94|4362.94|0
1640009200000|2021-12-20 14:06:40|4363.39|4363.39|4363.64|4363.64|4363.64|4363.64|4363.33|4363.33|0
1640009220000|2021-12-20 14:07:00|4363.33|4363.33|4363.33|4363.33|4363.33|4363.33|4363.33|4363.33|0
1640009240000|2021-12-20 14:07:20|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|0
1640009270000|2021-12-20 14:07:50|4363.21|4363.21|4363.21|4363.21|4363.21|4363.21|4363.21|4363.21|0
1640009280000|2021-12-20 14:08:00|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|0
1640009290000|2021-12-20 14:08:10|4364.14|4364.14|4363.59|4363.59|4364.14|4364.14|4363.59|4363.59|0
1640009300000|2021-12-20 14:08:20|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|0
1640009310000|2021-12-20 14:08:30|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|0
1640009340000|2021-12-20 14:09:00|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|0
1640009350000|2021-12-20 14:09:10|4363.32|4363.32|4363.32|4363.32|4363.32|4363.32|4363.32|4363.32|0
1640009380000|2021-12-20 14:09:40|4363.4|4363.4|4363.4|4363.4|4363.4|4363.4|4363.4|4363.4|0
1640009410000|2021-12-20 14:10:10|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|0
1640009420000|2021-12-20 14:10:20|4363.22|4363.22|4362.98|4362.98|4363.22|4363.22|4362.98|4362.98|0
1640009430000|2021-12-20 14:10:30|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|0
1640009440000|2021-12-20 14:10:40|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|0
1640009450000|2021-12-20 14:10:50|4362.4|4362.4|4362.4|4362.4|4362.4|4362.4|4362.4|4362.4|0
1640009460000|2021-12-20 14:11:00|4362.09|4362.09|4362.09|4362.09|4362.09|4362.09|4362.09|4362.09|0
1640009470000|2021-12-20 14:11:10|4362.07|4362.07|4362.07|4362.07|4362.07|4362.07|4362.07|4362.07|0
1640009510000|2021-12-20 14:11:50|4362.22|4362.22|4362.07|4362.07|4362.22|4362.22|4362.07|4362.07|0
1640009520000|2021-12-20 14:12:00|4362.18|4362.18|4361.63|4361.63|4362.18|4362.18|4361.63|4361.63|0
1640009530000|2021-12-20 14:12:10|4361.73|4361.73|4361.63|4361.63|4361.73|4361.73|4361.63|4361.63|0
1640009540000|2021-12-20 14:12:20|4361.54|4361.54|4360.76|4360.76|4361.54|4361.54|4360.76|4360.76|0
1640009550000|2021-12-20 14:12:30|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|0
1640009580000|2021-12-20 14:13:00|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|0
1640009590000|2021-12-20 14:13:10|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|0
1640009600000|2021-12-20 14:13:20|4360.32|4360.32|4360.47|4360.47|4360.47|4360.47|4360.32|4360.32|0
1640009620000|2021-12-20 14:13:40|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|0
1640009630000|2021-12-20 14:13:50|4360.47|4360.47|4360.68|4360.68|4360.68|4360.68|4360.47|4360.47|0
1640009640000|2021-12-20 14:14:00|4360.62|4360.62|4360.65|4360.65|4360.65|4360.65|4360.5|4360.5|0
1640009650000|2021-12-20 14:14:10|4361.27|4361.27|4361.58|4361.58|4361.58|4361.58|4361.27|4361.27|0
1640009660000|2021-12-20 14:14:20|4360.87|4360.87|4360.87|4360.87|4360.87|4360.87|4360.56|4360.56|0
1640009680000|2021-12-20 14:14:40|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|0
1640009720000|2021-12-20 14:15:20|4360.97|4360.97|4361.13|4361.13|4361.13|4361.13|4360.97|4360.97|0
1640009730000|2021-12-20 14:15:30|4360.97|4360.97|4361.28|4361.28|4361.28|4361.28|4360.97|4360.97|0
1640009740000|2021-12-20 14:15:40|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|0
1640009750000|2021-12-20 14:15:50|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|0
1640009760000|2021-12-20 14:16:00|4360.85|4360.85|4360.58|4360.58|4360.85|4360.85|4360.58|4360.58|0
1640009790000|2021-12-20 14:16:30|4360.89|4360.89|4361.2|4361.2|4361.2|4361.2|4360.89|4360.89|0
1640009810000|2021-12-20 14:16:50|4361.51|4361.51|4361.5|4361.5|4361.51|4361.51|4361.5|4361.5|0
1640009820000|2021-12-20 14:17:00|4361.44|4361.44|4361.43|4361.43|4361.44|4361.44|4361.43|4361.43|0
1640009830000|2021-12-20 14:17:10|4361.44|4361.44|4361.44|4361.44|4361.44|4361.44|4361.44|4361.44|0
1640009840000|2021-12-20 14:17:20|4361.5|4361.5|4361.62|4361.62|4361.62|4361.62|4361.31|4361.31|0
1640009880000|2021-12-20 14:18:00|4361.56|4361.56|4361.5|4361.5|4361.56|4361.56|4361.5|4361.5|0
1640009890000|2021-12-20 14:18:10|4361.44|4361.44|4361.23|4361.23|4361.44|4361.44|4361.23|4361.23|0
1640009910000|2021-12-20 14:18:30|4361.29|4361.29|4361.6|4361.6|4361.6|4361.6|4361.29|4361.29|0
1640009920000|2021-12-20 14:18:40|4361.69|4361.69|4361.85|4361.85|4361.85|4361.85|4361.69|4361.69|0
1640009950000|2021-12-20 14:19:10|4361.89|4361.89|4361.89|4361.89|4361.89|4361.89|4361.89|4361.89|0
1640009970000|2021-12-20 14:19:30|4362.07|4362.07|4362.07|4362.07|4362.07|4362.07|4362.07|4362.07|0
1640009980000|2021-12-20 14:19:40|4361.92|4361.92|4361.98|4361.98|4361.98|4361.98|4361.92|4361.92|0
1640010000000|2021-12-20 14:20:00|4361.82|4361.82|4361.98|4361.98|4361.98|4361.98|4361.79|4361.79|0
1640010010000|2021-12-20 14:20:10|4361.93|4361.93|4361.84|4361.84|4361.93|4361.93|4361.84|4361.84|0
1640010020000|2021-12-20 14:20:20|4361.74|4361.74|4362.05|4362.05|4362.05|4362.05|4361.43|4361.43|0
1640010040000|2021-12-20 14:20:40|4362.01|4362.01|4361.97|4361.97|4362.01|4362.01|4361.97|4361.97|0
1640010050000|2021-12-20 14:20:50|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|0
1640010060000|2021-12-20 14:21:00|4361.26|4361.26|4361.26|4361.26|4361.26|4361.26|4361.26|4361.26|0
1640010070000|2021-12-20 14:21:10|4360.94|4360.94|4360.94|4360.94|4360.94|4360.94|4360.94|4360.94|0
1640010090000|2021-12-20 14:21:30|4361.1|4361.1|4360.73|4360.73|4361.1|4361.1|4360.73|4360.73|0
1640010100000|2021-12-20 14:21:40|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|0
1640010110000|2021-12-20 14:21:50|4360.89|4360.89|4361.51|4361.51|4361.51|4361.51|4360.89|4360.89|0
1640010120000|2021-12-20 14:22:00|4360.89|4360.89|4361.51|4361.51|4361.51|4361.51|4360.89|4360.89|0
1640010130000|2021-12-20 14:22:10|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|0
1640010150000|2021-12-20 14:22:30|4361.76|4361.76|4361.64|4361.64|4361.76|4361.76|4361.64|4361.64|0
1640010170000|2021-12-20 14:22:50|4361.52|4361.52|4361.74|4361.74|4361.9|4361.9|4361.52|4361.52|0
1640010180000|2021-12-20 14:23:00|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|0
1640010190000|2021-12-20 14:23:10|4361.98|4361.98|4362.03|4362.03|4362.03|4362.03|4361.98|4361.98|0
1640010200000|2021-12-20 14:23:20|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|0
1640010210000|2021-12-20 14:23:30|4362.6|4362.6|4362.91|4362.91|4362.91|4362.91|4362.6|4362.6|0
1640010230000|2021-12-20 14:23:50|4362.6|4362.6|4362.54|4362.54|4362.6|4362.6|4362.54|4362.54|0
1640010240000|2021-12-20 14:24:00|4362.48|4362.48|4361.62|4361.62|4362.48|4362.48|4361.62|4361.62|0
1640010250000|2021-12-20 14:24:10|4361|4361|4361|4361|4361|4361|4361|4361|0
1640010260000|2021-12-20 14:24:20|4361.04|4361.04|4361.09|4361.09|4361.09|4361.09|4361.04|4361.04|0
1640010270000|2021-12-20 14:24:30|4361|4361|4360.9|4360.9|4361.27|4361.27|4360.9|4360.9|0
1640010280000|2021-12-20 14:24:40|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|0
1640010290000|2021-12-20 14:24:50|4360.74|4360.74|4360.87|4360.87|4360.87|4360.87|4360.74|4360.74|0
1640010310000|2021-12-20 14:25:10|4360.74|4360.74|4360.74|4360.74|4360.74|4360.74|4360.74|4360.74|0
1640010320000|2021-12-20 14:25:20|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|0
1640010330000|2021-12-20 14:25:30|4360.83|4360.83|4361.47|4361.47|4361.54|4361.54|4360.83|4360.83|0
1640010340000|2021-12-20 14:25:40|4361.62|4361.62|4361.86|4361.86|4361.86|4361.86|4361.5|4361.5|0
1640010350000|2021-12-20 14:25:50|4362.01|4362.01|4362.32|4362.32|4362.32|4362.32|4362.01|4362.01|0
1640010360000|2021-12-20 14:26:00|4362.5|4362.5|4362.56|4362.56|4362.56|4362.56|4362.5|4362.5|0
1640010370000|2021-12-20 14:26:10|4362.47|4362.47|4361.71|4361.71|4362.47|4362.47|4361.71|4361.71|0
1640010380000|2021-12-20 14:26:20|4361.75|4361.75|4361.81|4361.81|4361.81|4361.81|4361.75|4361.75|0
1640010400000|2021-12-20 14:26:40|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|0
1640010410000|2021-12-20 14:26:50|4361.24|4361.24|4361.43|4361.43|4361.43|4361.43|4361.24|4361.24|0
1640010420000|2021-12-20 14:27:00|4361.74|4361.74|4361.74|4361.74|4361.74|4361.74|4361.74|4361.74|0
1640010430000|2021-12-20 14:27:10|4361.8|4361.8|4361.95|4361.95|4361.95|4361.95|4361.8|4361.8|0
1640010440000|2021-12-20 14:27:20|4361.9|4361.9|4361.59|4361.59|4361.9|4361.9|4361.59|4361.59|0
1640010460000|2021-12-20 14:27:40|4361.28|4361.28|4361.28|4361.28|4361.28|4361.28|4361.28|4361.28|0
1640010480000|2021-12-20 14:28:00|4361.43|4361.43|4360.66|4360.66|4361.43|4361.43|4360.35|4360.35|0
1640010490000|2021-12-20 14:28:10|4360.48|4360.48|4360.84|4360.84|4360.84|4360.84|4360.22|4360.22|0
1640010500000|2021-12-20 14:28:20|4360.9|4360.9|4360.84|4360.84|4360.9|4360.9|4360.84|4360.84|0
1640010510000|2021-12-20 14:28:30|4360.78|4360.78|4360.47|4360.47|4360.78|4360.78|4360.16|4360.16|0
1640010520000|2021-12-20 14:28:40|4360.62|4360.62|4360.72|4360.72|4361.03|4361.03|4360.56|4360.56|0
1640010560000|2021-12-20 14:29:20|4360.84|4360.84|4360.95|4360.95|4360.95|4360.95|4360.84|4360.84|0
1640010580000|2021-12-20 14:29:40|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|0
1640010590000|2021-12-20 14:29:50|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|0
1640010600000|2021-12-20 14:30:00|4360.92|4360.92|4357.53|4357.53|4360.92|4360.92|4356.66|4356.66|0
1640010610000|2021-12-20 14:30:10|4357.68|4357.68|4359.56|4359.56|4359.95|4359.95|4357.68|4357.68|0
1640010620000|2021-12-20 14:30:20|4359.72|4359.72|4360.15|4360.15|4360.4|4360.4|4359.72|4359.72|0
1640010630000|2021-12-20 14:30:30|4359.83|4359.83|4361.2|4361.2|4361.2|4361.2|4359.74|4359.74|0
1640010640000|2021-12-20 14:30:40|4361.43|4361.43|4360.73|4360.73|4361.46|4361.46|4360.73|4360.73|0
1640010650000|2021-12-20 14:30:50|4360.7|4360.7|4360.08|4360.08|4360.7|4360.7|4360.08|4360.08|0
1640010660000|2021-12-20 14:31:00|4360.15|4360.15|4361.35|4361.35|4361.35|4361.35|4360.15|4360.15|0
1640010670000|2021-12-20 14:31:10|4361.66|4361.66|4361.3|4361.3|4361.72|4361.72|4361.3|4361.3|0
1640010680000|2021-12-20 14:31:20|4361.14|4361.14|4362.07|4362.07|4362.07|4362.07|4360.74|4360.74|0
1640010690000|2021-12-20 14:31:30|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|0
1640010700000|2021-12-20 14:31:40|4361.67|4361.67|4361.14|4361.14|4361.67|4361.67|4360.99|4360.99|0
1640010710000|2021-12-20 14:31:50|4361.23|4361.23|4361.23|4361.23|4361.23|4361.23|4361.23|4361.23|0
1640010720000|2021-12-20 14:32:00|4361.07|4361.07|4361.07|4361.07|4361.38|4361.38|4361.07|4361.07|0
1640010730000|2021-12-20 14:32:10|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|0
1640010740000|2021-12-20 14:32:20|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|0
1640010750000|2021-12-20 14:32:30|4361.06|4361.06|4362.39|4362.39|4362.39|4362.39|4361.06|4361.06|0
1640010760000|2021-12-20 14:32:40|4363.01|4363.01|4363.13|4363.13|4363.19|4363.19|4362.39|4362.39|0
1640010770000|2021-12-20 14:32:50|4363.08|4363.08|4362.43|4362.43|4363.7|4363.7|4362.43|4362.43|0
1640010780000|2021-12-20 14:33:00|4362.34|4362.34|4364.22|4364.22|4364.22|4364.22|4362.34|4362.34|0
1640010790000|2021-12-20 14:33:10|4364.37|4364.37|4364.13|4364.13|4364.37|4364.37|4364.13|4364.13|0
1640010800000|2021-12-20 14:33:20|4364.09|4364.09|4363.99|4363.99|4364.09|4364.09|4363.94|4363.94|0
1640010810000|2021-12-20 14:33:30|4364.3|4364.3|4364.46|4364.46|4364.61|4364.61|4364.3|4364.3|0
1640010820000|2021-12-20 14:33:40|4364.15|4364.15|4364.59|4364.59|4364.59|4364.59|4364.12|4364.12|0
1640010830000|2021-12-20 14:33:50|4364.9|4364.9|4365.05|4365.05|4365.05|4365.05|4364.87|4364.87|0
1640010840000|2021-12-20 14:34:00|4365.67|4365.67|4366.02|4366.02|4366.53|4366.53|4365.51|4365.51|0
1640010850000|2021-12-20 14:34:10|4365.95|4365.95|4366.14|4366.14|4366.26|4366.26|4365.95|4365.95|0
1640010860000|2021-12-20 14:34:20|4365.98|4365.98|4366.14|4366.14|4366.14|4366.14|4365.67|4365.67|0
1640010870000|2021-12-20 14:34:30|4366.16|4366.16|4366.16|4366.16|4366.16|4366.16|4366.16|4366.16|0
1640010880000|2021-12-20 14:34:40|4366.47|4366.47|4366.75|4366.75|4366.75|4366.75|4366.47|4366.47|0
1640010890000|2021-12-20 14:34:50|4366.44|4366.44|4366.6|4366.6|4366.6|4366.6|4366.44|4366.44|0
1640010900000|2021-12-20 14:35:00|4366.29|4366.29|4366.75|4366.75|4366.75|4366.75|4366.29|4366.29|0
1640010910000|2021-12-20 14:35:10|4366.44|4366.44|4366.56|4366.56|4366.56|4366.56|4366.44|4366.44|0
1640010920000|2021-12-20 14:35:20|4366.68|4366.68|4367.97|4367.97|4367.97|4367.97|4366.68|4366.68|0
1640010930000|2021-12-20 14:35:30|4368.06|4368.06|4368.12|4368.12|4368.12|4368.12|4367.75|4367.75|0
1640010940000|2021-12-20 14:35:40|4368.27|4368.27|4368.78|4368.78|4368.78|4368.78|4368.27|4368.27|0
1640010950000|2021-12-20 14:35:50|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|0
1640010960000|2021-12-20 14:36:00|4368.57|4368.57|4366.93|4366.93|4368.57|4368.57|4366.93|4366.93|0
1640010970000|2021-12-20 14:36:10|4366.81|4366.81|4367.88|4367.88|4367.92|4367.92|4366.81|4366.81|0
1640010980000|2021-12-20 14:36:20|4367.72|4367.72|4367.21|4367.21|4367.72|4367.72|4367.1|4367.1|0
1640010990000|2021-12-20 14:36:30|4366.97|4366.97|4367.03|4367.03|4367.5|4367.5|4366.79|4366.79|0
1640011010000|2021-12-20 14:36:50|4366.88|4366.88|4365.95|4365.95|4366.88|4366.88|4365.95|4365.95|0
1640011020000|2021-12-20 14:37:00|4366.12|4366.12|4365.81|4365.81|4366.12|4366.12|4365.66|4365.66|0
1640011030000|2021-12-20 14:37:10|4365.9|4365.9|4365.9|4365.9|4365.9|4365.9|4365.9|4365.9|0
1640011040000|2021-12-20 14:37:20|4366.21|4366.21|4366.27|4366.27|4366.27|4366.27|4366.21|4366.21|0
1640011050000|2021-12-20 14:37:30|4365.96|4365.96|4365.29|4365.29|4366.11|4366.11|4365.29|4365.29|0
1640011060000|2021-12-20 14:37:40|4364.67|4364.67|4364.67|4364.67|4364.67|4364.67|4364.67|4364.67|0
1640011070000|2021-12-20 14:37:50|4364.55|4364.55|4365.84|4365.84|4365.84|4365.84|4364.4|4364.4|0
1640011080000|2021-12-20 14:38:00|4365.68|4365.68|4365.53|4365.53|4365.68|4365.68|4365.53|4365.53|0
1640011090000|2021-12-20 14:38:10|4365.84|4365.84|4365.53|4365.53|4365.84|4365.84|4365.53|4365.53|0
1640011100000|2021-12-20 14:38:20|4365.99|4365.99|4366.63|4366.63|4366.63|4366.63|4365.99|4365.99|0
1640011110000|2021-12-20 14:38:30|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|0
1640011130000|2021-12-20 14:38:50|4367.4|4367.4|4367.88|4367.88|4367.88|4367.88|4367.4|4367.4|0
1640011140000|2021-12-20 14:39:00|4368.07|4368.07|4367.95|4367.95|4368.07|4368.07|4367.64|4367.64|0
1640011150000|2021-12-20 14:39:10|4367.64|4367.64|4367.02|4367.02|4367.64|4367.64|4367.02|4367.02|0
1640011160000|2021-12-20 14:39:20|4366.86|4366.86|4367.48|4367.48|4367.48|4367.48|4366.86|4366.86|0
1640011170000|2021-12-20 14:39:30|4368.42|4368.42|4368.98|4368.98|4368.98|4368.98|4368.36|4368.36|0
1640011180000|2021-12-20 14:39:40|4368.05|4368.05|4369.9|4369.9|4369.9|4369.9|4367.64|4367.64|0
1640011190000|2021-12-20 14:39:50|4369.28|4369.28|4368.81|4368.81|4369.28|4369.28|4368.81|4368.81|0
1640011200000|2021-12-20 14:40:00|4369|4369|4368.91|4368.91|4369.22|4369.22|4368.91|4368.91|0
1640011210000|2021-12-20 14:40:10|4368.6|4368.6|4368.29|4368.29|4368.6|4368.6|4367.04|4367.04|0
1640011220000|2021-12-20 14:40:20|4368.13|4368.13|4366.28|4366.28|4368.13|4368.13|4366.28|4366.28|0
1640011230000|2021-12-20 14:40:30|4366.75|4366.75|4365.35|4365.35|4367.37|4367.37|4365.35|4365.35|0
1640011240000|2021-12-20 14:40:40|4365.07|4365.07|4366|4366|4366|4366|4364.92|4364.92|0
1640011250000|2021-12-20 14:40:50|4366.31|4366.31|4365.75|4365.75|4366.31|4366.31|4365.13|4365.13|0
1640011260000|2021-12-20 14:41:00|4365.44|4365.44|4364.46|4364.46|4365.44|4365.44|4364.46|4364.46|0
1640011270000|2021-12-20 14:41:10|4364.62|4364.62|4364.59|4364.59|4364.64|4364.64|4364.53|4364.53|0
1640011280000|2021-12-20 14:41:20|4364.43|4364.43|4364.12|4364.12|4364.43|4364.43|4364.12|4364.12|0
1640011290000|2021-12-20 14:41:30|4364.27|4364.27|4363.29|4363.29|4364.27|4364.27|4363.29|4363.29|0
1640011300000|2021-12-20 14:41:40|4362.98|4362.98|4362.87|4362.87|4362.98|4362.98|4362.82|4362.82|0
1640011320000|2021-12-20 14:42:00|4363.02|4363.02|4363.3|4363.3|4363.3|4363.3|4363.02|4363.02|0
1640011330000|2021-12-20 14:42:10|4363.39|4363.39|4365.94|4365.94|4365.94|4365.94|4363.39|4363.39|0
1640011340000|2021-12-20 14:42:20|4366.09|4366.09|4366.77|4366.77|4366.77|4366.77|4366.09|4366.09|0
1640011350000|2021-12-20 14:42:30|4366.86|4366.86|4368.02|4368.02|4368.02|4368.02|4366.86|4366.86|0
1640011360000|2021-12-20 14:42:40|4368.08|4368.08|4368.08|4368.08|4368.08|4368.08|4368.08|4368.08|0
1640011370000|2021-12-20 14:42:50|4368.55|4368.55|4368.87|4368.87|4368.87|4368.87|4368.55|4368.55|0
1640011380000|2021-12-20 14:43:00|4368.71|4368.71|4367.85|4367.85|4368.71|4368.71|4367.85|4367.85|0
1640011390000|2021-12-20 14:43:10|4367.94|4367.94|4368.25|4368.25|4368.25|4368.25|4367.94|4367.94|0
1640011400000|2021-12-20 14:43:20|4368.4|4368.4|4368.11|4368.11|4368.73|4368.73|4368.11|4368.11|0
1640011410000|2021-12-20 14:43:30|4367.96|4367.96|4368.42|4368.42|4368.42|4368.42|4367.96|4367.96|0
1640011420000|2021-12-20 14:43:40|4368.29|4368.29|4368.13|4368.13|4368.29|4368.29|4367.82|4367.82|0
1640011430000|2021-12-20 14:43:50|4367.51|4367.51|4367.67|4367.67|4367.82|4367.82|4367.04|4367.04|0
1640011440000|2021-12-20 14:44:00|4367.36|4367.36|4367.67|4367.67|4367.82|4367.82|4367.36|4367.36|0
1640011450000|2021-12-20 14:44:10|4367.51|4367.51|4366.22|4366.22|4367.82|4367.82|4366.22|4366.22|0
1640011460000|2021-12-20 14:44:20|4366.07|4366.07|4364.52|4364.52|4366.07|4366.07|4364.52|4364.52|0
1640011470000|2021-12-20 14:44:30|4364.42|4364.42|4364.76|4364.76|4364.76|4364.76|4364.42|4364.42|0
1640011480000|2021-12-20 14:44:40|4364.95|4364.95|4365.1|4365.1|4365.1|4365.1|4364.95|4364.95|0
1640011490000|2021-12-20 14:44:50|4366.04|4366.04|4366.66|4366.66|4366.66|4366.66|4366.04|4366.04|0
1640011500000|2021-12-20 14:45:00|4366.04|4366.04|4365.1|4365.1|4366.04|4366.04|4365.1|4365.1|0
1640011510000|2021-12-20 14:45:10|4364.93|4364.93|4365.55|4365.55|4365.55|4365.55|4364.52|4364.52|0
1640011520000|2021-12-20 14:45:20|4365.39|4365.39|4364.62|4364.62|4365.39|4365.39|4364.46|4364.46|0
1640011530000|2021-12-20 14:45:30|4364.31|4364.31|4365.39|4365.39|4365.39|4365.39|4364.31|4364.31|0
1640011540000|2021-12-20 14:45:40|4365.51|4365.51|4366.63|4366.63|4366.63|4366.63|4365.51|4365.51|0
1640011550000|2021-12-20 14:45:50|4366.48|4366.48|4366.43|4366.43|4366.48|4366.48|4366.43|4366.43|0
1640011560000|2021-12-20 14:46:00|4366.59|4366.59|4367.55|4367.55|4367.55|4367.55|4366.59|4366.59|0
1640011570000|2021-12-20 14:46:10|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|0
1640011590000|2021-12-20 14:46:30|4367.9|4367.9|4367.94|4367.94|4367.94|4367.94|4367.9|4367.9|0
1640011610000|2021-12-20 14:46:50|4368.57|4368.57|4368.92|4368.92|4368.92|4368.92|4368.57|4368.57|0
1640011620000|2021-12-20 14:47:00|4369.23|4369.23|4370.01|4370.01|4370.01|4370.01|4369.23|4369.23|0
1640011630000|2021-12-20 14:47:10|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|0
1640011640000|2021-12-20 14:47:20|4370.26|4370.26|4370.34|4370.34|4370.76|4370.76|4370.05|4370.05|0
1640011650000|2021-12-20 14:47:30|4370.65|4370.65|4370.82|4370.82|4370.82|4370.82|4370.65|4370.65|0
1640011660000|2021-12-20 14:47:40|4370.8|4370.8|4370.95|4370.95|4370.95|4370.95|4370.8|4370.8|0
1640011670000|2021-12-20 14:47:50|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|0
1640011680000|2021-12-20 14:48:00|4371.76|4371.76|4371.76|4371.76|4371.76|4371.76|4371.76|4371.76|0
1640011690000|2021-12-20 14:48:10|4371.45|4371.45|4370.43|4370.43|4371.45|4371.45|4370.43|4370.43|0
1640011700000|2021-12-20 14:48:20|4370.74|4370.74|4370.58|4370.58|4370.74|4370.74|4370.43|4370.43|0
1640011710000|2021-12-20 14:48:30|4370.7|4370.7|4371.01|4371.01|4371.01|4371.01|4370.7|4370.7|0
1640011720000|2021-12-20 14:48:40|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|0
1640011730000|2021-12-20 14:48:50|4371.14|4371.14|4371.2|4371.2|4371.2|4371.2|4371.14|4371.14|0
1640011740000|2021-12-20 14:49:00|4370.89|4370.89|4371.17|4371.17|4371.17|4371.17|4370.64|4370.64|0
1640011750000|2021-12-20 14:49:10|4371.12|4371.12|4370.5|4370.5|4371.12|4371.12|4370.5|4370.5|0
1640011760000|2021-12-20 14:49:20|4370.62|4370.62|4369.44|4369.44|4370.62|4370.62|4369.44|4369.44|0
1640011770000|2021-12-20 14:49:30|4369.28|4369.28|4369.41|4369.41|4369.41|4369.41|4369.1|4369.1|0
1640011780000|2021-12-20 14:49:40|4369.09|4369.09|4369.25|4369.25|4369.25|4369.25|4369.09|4369.09|0
1640011790000|2021-12-20 14:49:50|4369.09|4369.09|4369.93|4369.93|4369.93|4369.93|4369|4369|0
1640011800000|2021-12-20 14:50:00|4370.24|4370.24|4369.69|4369.69|4370.24|4370.24|4369.69|4369.69|0
1640011810000|2021-12-20 14:50:10|4370.01|4370.01|4369.69|4369.69|4370.01|4370.01|4369.69|4369.69|0
1640011820000|2021-12-20 14:50:20|4369.54|4369.54|4369.54|4369.54|4369.54|4369.54|4369.54|4369.54|0
1640011830000|2021-12-20 14:50:30|4369.69|4369.69|4369.69|4369.69|4369.69|4369.69|4369.69|4369.69|0
1640011840000|2021-12-20 14:50:40|4369.79|4369.79|4370.1|4370.1|4370.1|4370.1|4369.79|4369.79|0
1640011850000|2021-12-20 14:50:50|4369.95|4369.95|4369.79|4369.79|4369.95|4369.95|4369.79|4369.79|0
1640011860000|2021-12-20 14:51:00|4369.64|4369.64|4369.16|4369.16|4369.78|4369.78|4369.16|4369.16|0
1640011870000|2021-12-20 14:51:10|4368.85|4368.85|4369.82|4369.82|4369.82|4369.82|4368.85|4368.85|0
1640011880000|2021-12-20 14:51:20|4369.66|4369.66|4370.13|4370.13|4370.13|4370.13|4369.66|4369.66|0
1640011890000|2021-12-20 14:51:30|4369.98|4369.98|4370.44|4370.44|4370.44|4370.44|4369.98|4369.98|0
1640011900000|2021-12-20 14:51:40|4370.59|4370.59|4370.75|4370.75|4370.75|4370.75|4370.59|4370.59|0
1640011910000|2021-12-20 14:51:50|4371.06|4371.06|4371.07|4371.07|4371.37|4371.37|4371.06|4371.06|0
1640011920000|2021-12-20 14:52:00|4370.61|4370.61|4369.87|4369.87|4370.8|4370.8|4369.71|4369.71|0
1640011930000|2021-12-20 14:52:10|4369.68|4369.68|4369.39|4369.39|4369.68|4369.68|4369.39|4369.39|0
1640011950000|2021-12-20 14:52:30|4369.32|4369.32|4369.32|4369.32|4369.32|4369.32|4369.32|4369.32|0
1640011970000|2021-12-20 14:52:50|4369.29|4369.29|4369.6|4369.6|4369.6|4369.6|4369.29|4369.29|0
1640011980000|2021-12-20 14:53:00|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|0
1640011990000|2021-12-20 14:53:10|4369.45|4369.45|4369.31|4369.31|4369.45|4369.45|4369.13|4369.13|0
1640012000000|2021-12-20 14:53:20|4369.93|4369.93|4370.15|4370.15|4370.55|4370.55|4369.93|4369.93|0
1640012010000|2021-12-20 14:53:30|4370.21|4370.21|4369.43|4369.43|4370.21|4370.21|4369.43|4369.43|0
1640012020000|2021-12-20 14:53:40|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|0
1640012030000|2021-12-20 14:53:50|4369|4369|4368.45|4368.45|4369|4369|4368.45|4368.45|0
1640012040000|2021-12-20 14:54:00|4368.35|4368.35|4369.01|4369.01|4369.16|4369.16|4368.35|4368.35|0
1640012050000|2021-12-20 14:54:10|4368.38|4368.38|4368.53|4368.53|4368.53|4368.53|4368.38|4368.38|0
1640012060000|2021-12-20 14:54:20|4368.37|4368.37|4368.53|4368.53|4368.53|4368.53|4368.37|4368.37|0
1640012070000|2021-12-20 14:54:30|4369.15|4369.15|4368.97|4368.97|4369.15|4369.15|4368.97|4368.97|0
1640012080000|2021-12-20 14:54:40|4369.03|4369.03|4369.19|4369.19|4369.19|4369.19|4368.88|4368.88|0
1640012090000|2021-12-20 14:54:50|4369.34|4369.34|4369.77|4369.77|4369.77|4369.77|4369.34|4369.34|0
1640012100000|2021-12-20 14:55:00|4369.62|4369.62|4369.39|4369.39|4369.62|4369.62|4369.15|4369.15|0
1640012110000|2021-12-20 14:55:10|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|0
1640012120000|2021-12-20 14:55:20|4369.59|4369.59|4369.84|4369.84|4369.84|4369.84|4369.59|4369.59|0
1640012130000|2021-12-20 14:55:30|4370.15|4370.15|4370.49|4370.49|4370.49|4370.49|4370.15|4370.15|0
1640012140000|2021-12-20 14:55:40|4370.33|4370.33|4370.38|4370.38|4370.4|4370.4|4369.69|4369.69|0
1640012150000|2021-12-20 14:55:50|4370.07|4370.07|4369.76|4369.76|4370.07|4370.07|4369.76|4369.76|0
1640012160000|2021-12-20 14:56:00|4369.45|4369.45|4369.21|4369.21|4369.52|4369.52|4368.9|4368.9|0
1640012170000|2021-12-20 14:56:10|4369.52|4369.52|4369.56|4369.56|4369.56|4369.56|4369.52|4369.52|0
1640012180000|2021-12-20 14:56:20|4369.41|4369.41|4369.25|4369.25|4369.41|4369.41|4369.25|4369.25|0
1640012190000|2021-12-20 14:56:30|4369.34|4369.34|4369.4|4369.4|4369.4|4369.4|4369.34|4369.34|0
1640012200000|2021-12-20 14:56:40|4369.71|4369.71|4369.65|4369.65|4369.71|4369.71|4369.65|4369.65|0
1640012210000|2021-12-20 14:56:50|4369.5|4369.5|4370.58|4370.58|4370.58|4370.58|4369.5|4369.5|0
1640012220000|2021-12-20 14:57:00|4371.21|4371.21|4370.58|4370.58|4371.21|4371.21|4370.58|4370.58|0
1640012230000|2021-12-20 14:57:10|4370.63|4370.63|4371.75|4371.75|4371.75|4371.75|4370.63|4370.63|0
1640012240000|2021-12-20 14:57:20|4372.06|4372.06|4372.37|4372.37|4372.37|4372.37|4372.06|4372.06|0
1640012250000|2021-12-20 14:57:30|4372.42|4372.42|4372.22|4372.22|4372.57|4372.57|4372.22|4372.22|0
1640012260000|2021-12-20 14:57:40|4372.04|4372.04|4371.92|4371.92|4372.04|4372.04|4371.83|4371.83|0
1640012280000|2021-12-20 14:58:00|4371.77|4371.77|4372.09|4372.09|4372.09|4372.09|4371.31|4371.31|0
1640012290000|2021-12-20 14:58:10|4371.78|4371.78|4371.47|4371.47|4371.78|4371.78|4371.47|4371.47|0
1640012300000|2021-12-20 14:58:20|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|0
1640012310000|2021-12-20 14:58:30|4371.47|4371.47|4371.75|4371.75|4371.75|4371.75|4371.47|4371.47|0
1640012320000|2021-12-20 14:58:40|4371.44|4371.44|4371.32|4371.32|4371.44|4371.44|4371.32|4371.32|0
1640012330000|2021-12-20 14:58:50|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|0
1640012340000|2021-12-20 14:59:00|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|0
1640012350000|2021-12-20 14:59:10|4371.98|4371.98|4372.6|4372.6|4372.6|4372.6|4371.98|4371.98|0
1640012360000|2021-12-20 14:59:20|4372.7|4372.7|4373.71|4373.71|4373.87|4373.87|4372.7|4372.7|0
1640012370000|2021-12-20 14:59:30|4374.03|4374.03|4374.12|4374.12|4374.12|4374.12|4374.03|4374.03|0
1640012380000|2021-12-20 14:59:40|4375.05|4375.05|4375.21|4375.21|4375.36|4375.36|4375.05|4375.05|0
1640012390000|2021-12-20 14:59:50|4375.36|4375.36|4374.92|4374.92|4375.36|4375.36|4374.92|4374.92|0
1640012400000|2021-12-20 15:00:00|4374.83|4374.83|4375.85|4375.85|4375.93|4375.93|4374.83|4374.83|0
1640012410000|2021-12-20 15:00:10|4375.54|4375.54|4374.5|4374.5|4375.54|4375.54|4374.5|4374.5|0
1640012430000|2021-12-20 15:00:30|4375.13|4375.13|4375.44|4375.44|4375.44|4375.44|4375.13|4375.13|0
1640012440000|2021-12-20 15:00:40|4375.75|4375.75|4375.75|4375.75|4375.75|4375.75|4375.75|4375.75|0
1640012450000|2021-12-20 15:00:50|4375.44|4375.44|4374.94|4374.94|4375.44|4375.44|4374.51|4374.51|0
1640012460000|2021-12-20 15:01:00|4375.09|4375.09|4374.31|4374.31|4375.09|4375.09|4374.31|4374.31|0
1640012470000|2021-12-20 15:01:10|4374|4374|4372.67|4372.67|4374|4374|4372.67|4372.67|0
1640012480000|2021-12-20 15:01:20|4372.98|4372.98|4373.76|4373.76|4373.76|4373.76|4372.98|4372.98|0
1640012490000|2021-12-20 15:01:30|4373.45|4373.45|4372.2|4372.2|4373.45|4373.45|4372.2|4372.2|0
1640012500000|2021-12-20 15:01:40|4371.83|4371.83|4372.87|4372.87|4372.87|4372.87|4371.83|4371.83|0
1640012510000|2021-12-20 15:01:50|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|0
1640012520000|2021-12-20 15:02:00|4372.96|4372.96|4372.96|4372.96|4372.96|4372.96|4372.96|4372.96|0
1640012530000|2021-12-20 15:02:10|4372.65|4372.65|4372.09|4372.09|4372.65|4372.65|4372.09|4372.09|0
1640012540000|2021-12-20 15:02:20|4372.19|4372.19|4372.32|4372.32|4372.79|4372.79|4372.02|4372.02|0
1640012550000|2021-12-20 15:02:30|4372.95|4372.95|4373.16|4373.16|4373.28|4373.28|4372.95|4372.95|0
1640012560000|2021-12-20 15:02:40|4373.47|4373.47|4373.49|4373.49|4373.78|4373.78|4373.26|4373.26|0
1640012570000|2021-12-20 15:02:50|4373.33|4373.33|4373.02|4373.02|4373.33|4373.33|4373.02|4373.02|0
1640012580000|2021-12-20 15:03:00|4372.97|4372.97|4371.96|4371.96|4372.97|4372.97|4371.96|4371.96|0
1640012600000|2021-12-20 15:03:20|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|0
1640012610000|2021-12-20 15:03:30|4371.34|4371.34|4371.63|4371.63|4371.63|4371.63|4371.34|4371.34|0
1640012620000|2021-12-20 15:03:40|4371.8|4371.8|4371.86|4371.86|4371.86|4371.86|4371.8|4371.8|0
1640012630000|2021-12-20 15:03:50|4371.24|4371.24|4371.24|4371.24|4371.24|4371.24|4371.24|4371.24|0
1640012640000|2021-12-20 15:04:00|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|0
1640012650000|2021-12-20 15:04:10|4371.86|4371.86|4371.61|4371.61|4371.92|4371.92|4371.61|4371.61|0
1640012660000|2021-12-20 15:04:20|4371.92|4371.92|4372.26|4372.26|4372.26|4372.26|4371.92|4371.92|0
1640012670000|2021-12-20 15:04:30|4371.95|4371.95|4371.67|4371.67|4371.95|4371.95|4371.36|4371.36|0
1640012680000|2021-12-20 15:04:40|4371.98|4371.98|4372.13|4372.13|4372.13|4372.13|4371.98|4371.98|0
1640012690000|2021-12-20 15:04:50|4371.82|4371.82|4370.58|4370.58|4371.82|4371.82|4370.58|4370.58|0
1640012700000|2021-12-20 15:05:00|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|0
1640012710000|2021-12-20 15:05:10|4369.65|4369.65|4370.27|4370.27|4370.27|4370.27|4369.65|4369.65|0
1640012720000|2021-12-20 15:05:20|4369.96|4369.96|4367.9|4367.9|4369.96|4369.96|4367.9|4367.9|0
1640012730000|2021-12-20 15:05:30|4367.75|4367.75|4368.26|4368.26|4368.44|4368.44|4367.69|4367.69|0
1640012740000|2021-12-20 15:05:40|4368.57|4368.57|4368.6|4368.6|4369.03|4369.03|4368.57|4368.57|0
1640012750000|2021-12-20 15:05:50|4368.92|4368.92|4369.07|4369.07|4369.07|4369.07|4368.92|4368.92|0
1640012760000|2021-12-20 15:06:00|4369.38|4369.38|4369.15|4369.15|4370.08|4370.08|4369.15|4369.15|0
1640012770000|2021-12-20 15:06:10|4368.84|4368.84|4369.09|4369.09|4369.15|4369.15|4368.84|4368.84|0
1640012780000|2021-12-20 15:06:20|4369.02|4369.02|4368.99|4368.99|4369.02|4369.02|4368.99|4368.99|0
1640012790000|2021-12-20 15:06:30|4369.3|4369.3|4369.3|4369.3|4369.3|4369.3|4369.3|4369.3|0
1640012800000|2021-12-20 15:06:40|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|0
1640012820000|2021-12-20 15:07:00|4368.37|4368.37|4368.1|4368.1|4368.37|4368.37|4368.1|4368.1|0
1640012830000|2021-12-20 15:07:10|4368.06|4368.06|4367.59|4367.59|4368.06|4368.06|4367.59|4367.59|0
1640012840000|2021-12-20 15:07:20|4367.44|4367.44|4367.44|4367.44|4367.44|4367.44|4367.44|4367.44|0
1640012850000|2021-12-20 15:07:30|4367.13|4367.13|4366.66|4366.66|4367.13|4367.13|4366.66|4366.66|0
1640012860000|2021-12-20 15:07:40|4366.51|4366.51|4366.3|4366.3|4366.61|4366.61|4366.3|4366.3|0
1640012870000|2021-12-20 15:07:50|4365.99|4365.99|4365.83|4365.83|4365.99|4365.99|4365.21|4365.21|0
1640012890000|2021-12-20 15:08:10|4365.68|4365.68|4365.68|4365.68|4365.68|4365.68|4365.52|4365.52|0
1640012900000|2021-12-20 15:08:20|4365.58|4365.58|4365.31|4365.31|4365.58|4365.58|4365.31|4365.31|0
1640012910000|2021-12-20 15:08:30|4365.16|4365.16|4364.38|4364.38|4365.16|4365.16|4363.76|4363.76|0
1640012920000|2021-12-20 15:08:40|4364.72|4364.72|4364.91|4364.91|4365.03|4365.03|4364.72|4364.72|0
1640012930000|2021-12-20 15:08:50|4363.97|4363.97|4364.15|4364.15|4364.15|4364.15|4363.97|4363.97|0
1640012950000|2021-12-20 15:09:10|4364.3|4364.3|4364.3|4364.3|4364.3|4364.3|4364.3|4364.3|0
1640012960000|2021-12-20 15:09:20|4364|4364|4363.31|4363.31|4364|4364|4363.31|4363.31|0
1640012970000|2021-12-20 15:09:30|4362.69|4362.69|4362.65|4362.65|4362.69|4362.69|4362.65|4362.65|0
1640012980000|2021-12-20 15:09:40|4362.73|4362.73|4362.42|4362.42|4362.73|4362.73|4362.42|4362.42|0
1640012990000|2021-12-20 15:09:50|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|0
1640013000000|2021-12-20 15:10:00|4361.87|4361.87|4362.18|4362.18|4362.18|4362.18|4361.71|4361.71|0
1640013010000|2021-12-20 15:10:10|4361.87|4361.87|4362.49|4362.49|4362.49|4362.49|4361.87|4361.87|0
1640013020000|2021-12-20 15:10:20|4362.64|4362.64|4363.26|4363.26|4363.26|4363.26|4362.64|4362.64|0
1640013030000|2021-12-20 15:10:30|4363.29|4363.29|4363.47|4363.47|4363.47|4363.47|4363.29|4363.29|0
1640013040000|2021-12-20 15:10:40|4363.62|4363.62|4363.5|4363.5|4363.62|4363.62|4363.5|4363.5|0
1640013070000|2021-12-20 15:11:10|4363.38|4363.38|4363.32|4363.32|4363.38|4363.38|4363.32|4363.32|0
1640013080000|2021-12-20 15:11:20|4363.48|4363.48|4363.6|4363.6|4363.6|4363.6|4363.48|4363.48|0
1640013090000|2021-12-20 15:11:30|4363.44|4363.44|4363.44|4363.44|4363.44|4363.44|4363.44|4363.44|0
1640013100000|2021-12-20 15:11:40|4363.6|4363.6|4363.75|4363.75|4363.75|4363.75|4363.6|4363.6|0
1640013110000|2021-12-20 15:11:50|4363.6|4363.6|4364.53|4364.53|4364.69|4364.69|4363.44|4363.44|0
1640013120000|2021-12-20 15:12:00|4364.46|4364.46|4364.28|4364.28|4364.46|4364.46|4363.97|4363.97|0
1640013130000|2021-12-20 15:12:10|4364.59|4364.59|4364.28|4364.28|4364.59|4364.59|4363.97|4363.97|0
1640013150000|2021-12-20 15:12:30|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|0
1640013160000|2021-12-20 15:12:40|4363.78|4363.78|4363.28|4363.28|4363.9|4363.9|4363.28|4363.28|0
1640013170000|2021-12-20 15:12:50|4363.25|4363.25|4363.56|4363.56|4363.56|4363.56|4363.25|4363.25|0
1640013190000|2021-12-20 15:13:10|4362.95|4362.95|4362.95|4362.95|4362.95|4362.95|4362.95|4362.95|0
1640013200000|2021-12-20 15:13:20|4362.85|4362.85|4362.83|4362.83|4362.85|4362.85|4362.83|4362.83|0
1640013220000|2021-12-20 15:13:40|4362.81|4362.81|4362.95|4362.95|4362.96|4362.96|4362.81|4362.81|0
1640013230000|2021-12-20 15:13:50|4363|4363|4361.76|4361.76|4363|4363|4361.76|4361.76|0
1640013240000|2021-12-20 15:14:00|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|0
1640013250000|2021-12-20 15:14:10|4361.9|4361.9|4362.59|4362.59|4362.59|4362.59|4361.9|4361.9|0
1640013260000|2021-12-20 15:14:20|4362.28|4362.28|4362.38|4362.38|4362.38|4362.38|4361.76|4361.76|0
1640013270000|2021-12-20 15:14:30|4362.53|4362.53|4362.62|4362.62|4362.62|4362.62|4362.53|4362.53|0
1640013280000|2021-12-20 15:14:40|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|0
1640013300000|2021-12-20 15:15:00|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|0
1640013310000|2021-12-20 15:15:10|4361.94|4361.94|4361.79|4361.79|4361.94|4361.94|4361.79|4361.79|0
1640013330000|2021-12-20 15:15:30|4361.6|4361.6|4360.67|4360.67|4361.6|4361.6|4360.67|4360.67|0
1640013340000|2021-12-20 15:15:40|4361.29|4361.29|4361.66|4361.66|4361.66|4361.66|4361.29|4361.29|0
1640013350000|2021-12-20 15:15:50|4361.78|4361.78|4361.78|4361.78|4361.78|4361.78|4361.78|4361.78|0
1640013360000|2021-12-20 15:16:00|4362.71|4362.71|4362.45|4362.45|4362.76|4362.76|4362.45|4362.45|0
1640013370000|2021-12-20 15:16:10|4362.14|4362.14|4361.83|4361.83|4362.14|4362.14|4361.83|4361.83|0
1640013380000|2021-12-20 15:16:20|4361.21|4361.21|4360.9|4360.9|4361.21|4361.21|4360.9|4360.9|0
1640013390000|2021-12-20 15:16:30|4361.02|4361.02|4361.14|4361.14|4361.14|4361.14|4361.02|4361.02|0
1640013400000|2021-12-20 15:16:40|4361.12|4361.12|4360.94|4360.94|4361.12|4361.12|4360.94|4360.94|0
1640013410000|2021-12-20 15:16:50|4360.88|4360.88|4361.31|4361.31|4361.31|4361.31|4360.88|4360.88|0
1640013420000|2021-12-20 15:17:00|4361.35|4361.35|4361.69|4361.69|4361.69|4361.69|4361.35|4361.35|0
1640013430000|2021-12-20 15:17:10|4361.57|4361.57|4360.95|4360.95|4361.57|4361.57|4360.95|4360.95|0
1640013440000|2021-12-20 15:17:20|4360.73|4360.73|4360.73|4360.73|4360.73|4360.73|4360.73|4360.73|0
1640013450000|2021-12-20 15:17:30|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|0
1640013460000|2021-12-20 15:17:40|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|0
1640013470000|2021-12-20 15:17:50|4361.03|4361.03|4361.03|4361.03|4361.03|4361.03|4361.03|4361.03|0
1640013480000|2021-12-20 15:18:00|4361.18|4361.18|4361.24|4361.24|4361.59|4361.59|4361.18|4361.18|0
1640013490000|2021-12-20 15:18:10|4361.55|4361.55|4361.5|4361.5|4361.55|4361.55|4361.5|4361.5|0
1640013500000|2021-12-20 15:18:20|4361.59|4361.59|4362.21|4362.21|4362.21|4362.21|4361.59|4361.59|0
1640013510000|2021-12-20 15:18:30|4362.12|4362.12|4362.12|4362.12|4362.16|4362.16|4362.08|4362.08|0
1640013520000|2021-12-20 15:18:40|4362.08|4362.08|4360.82|4360.82|4362.08|4362.08|4360.82|4360.82|0
1640013530000|2021-12-20 15:18:50|4360.51|4360.51|4360.55|4360.55|4360.7|4360.7|4360.39|4360.39|0
1640013540000|2021-12-20 15:19:00|4360.27|4360.27|4360.28|4360.28|4360.28|4360.28|4359.97|4359.97|0
1640013550000|2021-12-20 15:19:10|4360.13|4360.13|4359.5|4359.5|4360.13|4360.13|4359.5|4359.5|0
1640013560000|2021-12-20 15:19:20|4359.2|4359.2|4359.04|4359.04|4359.35|4359.35|4359.04|4359.04|0
1640013570000|2021-12-20 15:19:30|4358.89|4358.89|4358.89|4358.89|4358.89|4358.89|4358.89|4358.89|0
1640013580000|2021-12-20 15:19:40|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|0
1640013590000|2021-12-20 15:19:50|4357.8|4357.8|4357.76|4357.76|4357.8|4357.8|4357.76|4357.76|0
1640013600000|2021-12-20 15:20:00|4357.6|4357.6|4357.91|4357.91|4357.91|4357.91|4357.6|4357.6|0
1640013610000|2021-12-20 15:20:10|4357.85|4357.85|4358.16|4358.16|4358.16|4358.16|4357.85|4357.85|0
1640013620000|2021-12-20 15:20:20|4358.48|4358.48|4358.36|4358.36|4358.78|4358.78|4358.36|4358.36|0
1640013630000|2021-12-20 15:20:30|4358.51|4358.51|4359.71|4359.71|4359.71|4359.71|4358.2|4358.2|0
1640013640000|2021-12-20 15:20:40|4359.87|4359.87|4358.78|4358.78|4359.87|4359.87|4358.78|4358.78|0
1640013650000|2021-12-20 15:20:50|4358.47|4358.47|4358.29|4358.29|4358.47|4358.47|4358.29|4358.29|0
1640013660000|2021-12-20 15:21:00|4358.14|4358.14|4357.83|4357.83|4358.14|4358.14|4357.83|4357.83|0
1640013670000|2021-12-20 15:21:10|4357.89|4357.89|4357.73|4357.73|4357.89|4357.89|4357.73|4357.73|0
1640013680000|2021-12-20 15:21:20|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|0
1640013690000|2021-12-20 15:21:30|4357.11|4357.11|4357.11|4357.11|4357.11|4357.11|4357.11|4357.11|0
1640013700000|2021-12-20 15:21:40|4356.18|4356.18|4355.93|4355.93|4356.18|4356.18|4355.47|4355.47|0
1640013710000|2021-12-20 15:21:50|4356.08|4356.08|4356.55|4356.55|4356.55|4356.55|4356.08|4356.08|0
1640013720000|2021-12-20 15:22:00|4356.24|4356.24|4357.28|4357.28|4357.28|4357.28|4356.19|4356.19|0
1640013730000|2021-12-20 15:22:10|4357.24|4357.24|4357.24|4357.24|4357.24|4357.24|4357.2|4357.2|0
1640013740000|2021-12-20 15:22:20|4356.77|4356.77|4356.77|4356.77|4356.93|4356.93|4356.77|4356.77|0
1640013750000|2021-12-20 15:22:30|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|0
1640013760000|2021-12-20 15:22:40|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|0
1640013770000|2021-12-20 15:22:50|4355.43|4355.43|4355.55|4355.55|4355.55|4355.55|4355.43|4355.43|0
1640013780000|2021-12-20 15:23:00|4356.01|4356.01|4355.85|4355.85|4356.01|4356.01|4355.85|4355.85|0
1640013790000|2021-12-20 15:23:10|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|0
1640013800000|2021-12-20 15:23:20|4355.97|4355.97|4356.4|4356.4|4356.4|4356.4|4355.97|4355.97|0
1640013810000|2021-12-20 15:23:30|4356.71|4356.71|4356.64|4356.64|4356.71|4356.71|4356.25|4356.25|0
1640013820000|2021-12-20 15:23:40|4356.72|4356.72|4356.88|4356.88|4356.88|4356.88|4356.72|4356.72|0
1640013830000|2021-12-20 15:23:50|4357.19|4357.19|4357.34|4357.34|4357.34|4357.34|4357.19|4357.19|0
1640013840000|2021-12-20 15:24:00|4357.39|4357.39|4357.54|4357.54|4357.54|4357.54|4357.39|4357.39|0
1640013850000|2021-12-20 15:24:10|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|0
1640013860000|2021-12-20 15:24:20|4357.21|4357.21|4356.83|4356.83|4357.52|4357.52|4356.83|4356.83|0
1640013870000|2021-12-20 15:24:30|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|0
1640013880000|2021-12-20 15:24:40|4356.06|4356.06|4355.59|4355.59|4356.06|4356.06|4355.59|4355.59|0
1640013890000|2021-12-20 15:24:50|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|0
1640013900000|2021-12-20 15:25:00|4355.96|4355.96|4356.08|4356.08|4356.08|4356.08|4355.96|4355.96|0
1640013910000|2021-12-20 15:25:10|4355.93|4355.93|4355.72|4355.72|4355.93|4355.93|4355.72|4355.72|0
1640013930000|2021-12-20 15:25:30|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|0
1640013950000|2021-12-20 15:25:50|4355.7|4355.7|4355.33|4355.33|4355.7|4355.7|4355.33|4355.33|0
1640013960000|2021-12-20 15:26:00|4355.48|4355.48|4355.86|4355.86|4355.95|4355.95|4355.48|4355.48|0
1640013970000|2021-12-20 15:26:10|4355.82|4355.82|4356.01|4356.01|4356.01|4356.01|4355.7|4355.7|0
1640013980000|2021-12-20 15:26:20|4355.93|4355.93|4355.99|4355.99|4355.99|4355.99|4355.62|4355.62|0
1640014000000|2021-12-20 15:26:40|4355.37|4355.37|4356.44|4356.44|4356.44|4356.44|4355.37|4355.37|0
1640014020000|2021-12-20 15:27:00|4356.75|4356.75|4356.28|4356.28|4356.75|4356.75|4356.28|4356.28|0
1640014030000|2021-12-20 15:27:10|4356.59|4356.59|4356.67|4356.67|4356.67|4356.67|4356.59|4356.59|0
1640014040000|2021-12-20 15:27:20|4356.84|4356.84|4356.38|4356.38|4356.84|4356.84|4356.38|4356.38|0
1640014060000|2021-12-20 15:27:40|4356.69|4356.69|4356.84|4356.84|4356.84|4356.84|4356.69|4356.69|0
1640014070000|2021-12-20 15:27:50|4356.53|4356.53|4357.31|4357.31|4357.46|4357.46|4356.53|4356.53|0
1640014080000|2021-12-20 15:28:00|4357|4357|4356.07|4356.07|4357|4357|4356.07|4356.07|0
1640014090000|2021-12-20 15:28:10|4356.11|4356.11|4356.26|4356.26|4356.26|4356.26|4356.11|4356.11|0
1640014100000|2021-12-20 15:28:20|4356.31|4356.31|4356.4|4356.4|4356.4|4356.4|4356.31|4356.31|0
1640014110000|2021-12-20 15:28:30|4356.24|4356.24|4356.27|4356.27|4356.27|4356.27|4356.24|4356.24|0
1640014120000|2021-12-20 15:28:40|4356.32|4356.32|4356.31|4356.31|4356.62|4356.62|4356.31|4356.31|0
1640014140000|2021-12-20 15:29:00|4356.26|4356.26|4355.6|4355.6|4356.26|4356.26|4355.6|4355.6|0
1640014150000|2021-12-20 15:29:10|4355.44|4355.44|4354.67|4354.67|4355.44|4355.44|4354.67|4354.67|0
1640014160000|2021-12-20 15:29:20|4354.82|4354.82|4355.29|4355.29|4355.29|4355.29|4354.82|4354.82|0
1640014170000|2021-12-20 15:29:30|4355.33|4355.33|4355.33|4355.33|4355.33|4355.33|4355.33|4355.33|0
1640014180000|2021-12-20 15:29:40|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|0
1640014190000|2021-12-20 15:29:50|4355.08|4355.08|4354.92|4354.92|4355.08|4355.08|4354.92|4354.92|0
1640014200000|2021-12-20 15:30:00|4355.08|4355.08|4355.23|4355.23|4355.23|4355.23|4354.92|4354.92|0
1640014210000|2021-12-20 15:30:10|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|0
1640014240000|2021-12-20 15:30:40|4354.9|4354.9|4354.78|4354.78|4354.9|4354.9|4354.78|4354.78|0
1640014250000|2021-12-20 15:30:50|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|0
1640014260000|2021-12-20 15:31:00|4355.22|4355.22|4355.28|4355.28|4355.28|4355.28|4355.22|4355.22|0
1640014270000|2021-12-20 15:31:10|4355.26|4355.26|4354.94|4354.94|4355.26|4355.26|4354.86|4354.86|0
1640014280000|2021-12-20 15:31:20|4355.25|4355.25|4356.18|4356.18|4356.18|4356.18|4355.25|4355.25|0
1640014290000|2021-12-20 15:31:30|4356.49|4356.49|4356.51|4356.51|4356.51|4356.51|4356.49|4356.49|0
1640014300000|2021-12-20 15:31:40|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|0
1640014310000|2021-12-20 15:31:50|4357.09|4357.09|4357.4|4357.4|4357.4|4357.4|4357.09|4357.09|0
1640014320000|2021-12-20 15:32:00|4356.78|4356.78|4356.47|4356.47|4356.78|4356.78|4356.47|4356.47|0
1640014330000|2021-12-20 15:32:10|4356.38|4356.38|4355.76|4355.76|4356.38|4356.38|4355.76|4355.76|0
1640014340000|2021-12-20 15:32:20|4356.07|4356.07|4356.07|4356.07|4356.07|4356.07|4356.07|4356.07|0
1640014350000|2021-12-20 15:32:30|4356.16|4356.16|4356.07|4356.07|4356.16|4356.16|4356.07|4356.07|0
1640014360000|2021-12-20 15:32:40|4356.22|4356.22|4356.22|4356.22|4356.22|4356.22|4356.22|4356.22|0
1640014380000|2021-12-20 15:33:00|4356.28|4356.28|4356.71|4356.71|4356.71|4356.71|4356.28|4356.28|0
1640014390000|2021-12-20 15:33:10|4356.4|4356.4|4356.4|4356.4|4356.4|4356.4|4356.4|4356.4|0
1640014410000|2021-12-20 15:33:30|4356.45|4356.45|4356.45|4356.45|4356.45|4356.45|4356.45|4356.45|0
1640014420000|2021-12-20 15:33:40|4356.54|4356.54|4356.86|4356.86|4356.86|4356.86|4356.54|4356.54|0
1640014430000|2021-12-20 15:33:50|4357.36|4357.36|4358.19|4358.19|4358.19|4358.19|4357.36|4357.36|0
1640014440000|2021-12-20 15:34:00|4358.18|4358.18|4358.18|4358.18|4358.18|4358.18|4358.18|4358.18|0
1640014450000|2021-12-20 15:34:10|4358.14|4358.14|4358.01|4358.01|4358.14|4358.14|4357.98|4357.98|0
1640014460000|2021-12-20 15:34:20|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|0
1640014470000|2021-12-20 15:34:30|4358.47|4358.47|4358.47|4358.47|4358.47|4358.47|4358.47|4358.47|0
1640014490000|2021-12-20 15:34:50|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|0
1640014500000|2021-12-20 15:35:00|4357.85|4357.85|4357.91|4357.91|4357.91|4357.91|4357.6|4357.6|0
1640014510000|2021-12-20 15:35:10|4358.54|4358.54|4358.22|4358.22|4358.54|4358.54|4358.22|4358.22|0
1640014530000|2021-12-20 15:35:30|4358.25|4358.25|4358.35|4358.35|4358.39|4358.39|4358.25|4358.25|0
1640014550000|2021-12-20 15:35:50|4358.39|4358.39|4358.7|4358.7|4358.7|4358.7|4358.39|4358.39|0
1640014570000|2021-12-20 15:36:10|4359.01|4359.01|4358.86|4358.86|4359.01|4359.01|4358.86|4358.86|0
1640014580000|2021-12-20 15:36:20|4359.01|4359.01|4359.28|4359.28|4359.28|4359.28|4359.01|4359.01|0
1640014590000|2021-12-20 15:36:30|4359.59|4359.59|4359.91|4359.91|4359.91|4359.91|4359.59|4359.59|0
1640014600000|2021-12-20 15:36:40|4360|4360|4360.25|4360.25|4360.25|4360.25|4360|4360|0
1640014610000|2021-12-20 15:36:50|4360.19|4360.19|4360.25|4360.25|4360.3|4360.3|4360.19|4360.19|0
1640014620000|2021-12-20 15:37:00|4359.62|4359.62|4360.34|4360.34|4360.34|4360.34|4359.62|4359.62|0
1640014630000|2021-12-20 15:37:10|4360.65|4360.65|4360.34|4360.34|4360.65|4360.65|4360.03|4360.03|0
1640014640000|2021-12-20 15:37:20|4360.49|4360.49|4361.11|4361.11|4361.11|4361.11|4360.49|4360.49|0
1640014650000|2021-12-20 15:37:30|4361.21|4361.21|4361.49|4361.49|4361.49|4361.49|4361.21|4361.21|0
1640014660000|2021-12-20 15:37:40|4361.31|4361.31|4360.95|4360.95|4361.31|4361.31|4360.95|4360.95|0
1640014670000|2021-12-20 15:37:50|4360.8|4360.8|4359.88|4359.88|4360.8|4360.8|4359.88|4359.88|0
1640014680000|2021-12-20 15:38:00|4360.19|4360.19|4360.43|4360.43|4360.62|4360.62|4360.19|4360.19|0
1640014690000|2021-12-20 15:38:10|4360.83|4360.83|4362.21|4362.21|4362.21|4362.21|4360.83|4360.83|0
1640014700000|2021-12-20 15:38:20|4362.39|4362.39|4362.79|4362.79|4362.79|4362.79|4362.39|4362.39|0
1640014710000|2021-12-20 15:38:30|4362.94|4362.94|4363.26|4363.26|4363.26|4363.26|4362.94|4362.94|0
1640014720000|2021-12-20 15:38:40|4363.57|4363.57|4363.7|4363.7|4363.72|4363.72|4363.54|4363.54|0
1640014730000|2021-12-20 15:38:50|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|0
1640014740000|2021-12-20 15:39:00|4363.17|4363.17|4364.27|4364.27|4364.27|4364.27|4363.01|4363.01|0
1640014750000|2021-12-20 15:39:10|4364.1|4364.1|4363.17|4363.17|4364.1|4364.1|4363.17|4363.17|0
1640014760000|2021-12-20 15:39:20|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|0
1640014770000|2021-12-20 15:39:30|4362.55|4362.55|4362.46|4362.46|4362.55|4362.55|4362.46|4362.46|0
1640014790000|2021-12-20 15:39:50|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|0
1640014800000|2021-12-20 15:40:00|4362.46|4362.46|4362.77|4362.77|4362.77|4362.77|4362.46|4362.46|0
1640014810000|2021-12-20 15:40:10|4362.46|4362.46|4362.12|4362.12|4362.46|4362.46|4361.66|4361.66|0
1640014820000|2021-12-20 15:40:20|4362.44|4362.44|4362.13|4362.13|4362.44|4362.44|4362.13|4362.13|0
1640014840000|2021-12-20 15:40:40|4362.08|4362.08|4362.54|4362.54|4363.79|4363.79|4362.08|4362.08|0
1640014850000|2021-12-20 15:40:50|4363.16|4363.16|4362.91|4362.91|4363.26|4363.26|4362.91|4362.91|0
1640014860000|2021-12-20 15:41:00|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|0
1640014870000|2021-12-20 15:41:10|4363.07|4363.07|4363.07|4363.07|4363.07|4363.07|4362.98|4362.98|0
1640014880000|2021-12-20 15:41:20|4363.69|4363.69|4363.69|4363.69|4363.69|4363.69|4363.69|4363.69|0
1640014890000|2021-12-20 15:41:30|4364.06|4364.06|4364.16|4364.16|4364.16|4364.16|4364.06|4364.06|0
1640014900000|2021-12-20 15:41:40|4363.97|4363.97|4364.13|4364.13|4364.13|4364.13|4363.82|4363.82|0
1640014910000|2021-12-20 15:41:50|4365.06|4365.06|4364.44|4364.44|4365.06|4365.06|4364.44|4364.44|0
1640014920000|2021-12-20 15:42:00|4364.4|4364.4|4364.2|4364.2|4364.4|4364.4|4364.09|4364.09|0
1640014930000|2021-12-20 15:42:10|4364.15|4364.15|4364.29|4364.29|4364.46|4364.46|4364.15|4364.15|0
1640014940000|2021-12-20 15:42:20|4364.35|4364.35|4364.7|4364.7|4364.86|4364.86|4364.35|4364.35|0
1640014950000|2021-12-20 15:42:30|4364.79|4364.79|4365.1|4365.1|4365.1|4365.1|4364.79|4364.79|0
1640014960000|2021-12-20 15:42:40|4364.79|4364.79|4365.15|4365.15|4365.2|4365.2|4364.79|4364.79|0
1640014980000|2021-12-20 15:43:00|4365.46|4365.46|4365.61|4365.61|4365.61|4365.61|4365.46|4365.46|0
1640015000000|2021-12-20 15:43:20|4365.67|4365.67|4365.76|4365.76|4365.76|4365.76|4365.67|4365.67|0
1640015010000|2021-12-20 15:43:30|4365.88|4365.88|4365.82|4365.82|4365.88|4365.88|4365.82|4365.82|0
1640015020000|2021-12-20 15:43:40|4365.91|4365.91|4365.85|4365.85|4365.91|4365.91|4365.85|4365.85|0
1640015030000|2021-12-20 15:43:50|4365.74|4365.74|4366.17|4366.17|4366.17|4366.17|4365.74|4365.74|0
1640015040000|2021-12-20 15:44:00|4366.21|4366.21|4366.21|4366.21|4366.21|4366.21|4366.21|4366.21|0
1640015050000|2021-12-20 15:44:10|4366.15|4366.15|4366.3|4366.3|4366.46|4366.46|4366.15|4366.15|0
1640015060000|2021-12-20 15:44:20|4366.49|4366.49|4366.28|4366.28|4366.59|4366.59|4366.28|4366.28|0
1640015090000|2021-12-20 15:44:50|4366.44|4366.44|4367.21|4367.21|4367.21|4367.21|4366.44|4366.44|0
1640015100000|2021-12-20 15:45:00|4367.27|4367.27|4366.96|4366.96|4367.42|4367.42|4366.96|4366.96|0
1640015110000|2021-12-20 15:45:10|4366.84|4366.84|4366.94|4366.94|4366.94|4366.94|4366.84|4366.84|0
1640015120000|2021-12-20 15:45:20|4366.78|4366.78|4366.29|4366.29|4366.78|4366.78|4366.29|4366.29|0
1640015130000|2021-12-20 15:45:30|4366.6|4366.6|4366.6|4366.6|4366.6|4366.6|4366.6|4366.6|0
1640015140000|2021-12-20 15:45:40|4366.92|4366.92|4367.01|4367.01|4367.01|4367.01|4366.92|4366.92|0
1640015150000|2021-12-20 15:45:50|4367.06|4367.06|4367.01|4367.01|4367.06|4367.06|4366.7|4366.7|0
1640015160000|2021-12-20 15:46:00|4367.17|4367.17|4367.26|4367.26|4367.26|4367.26|4367.17|4367.17|0
1640015170000|2021-12-20 15:46:10|4367.35|4367.35|4367.53|4367.53|4367.53|4367.53|4367.35|4367.35|0
1640015180000|2021-12-20 15:46:20|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|0
1640015190000|2021-12-20 15:46:30|4366.83|4366.83|4366.83|4366.83|4366.83|4366.83|4366.83|4366.83|0
1640015200000|2021-12-20 15:46:40|4366.95|4366.95|4366.85|4366.85|4366.95|4366.95|4366.76|4366.76|0
1640015210000|2021-12-20 15:46:50|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|0
1640015220000|2021-12-20 15:47:00|4367.28|4367.28|4367.13|4367.13|4367.44|4367.44|4366.76|4366.76|0
1640015230000|2021-12-20 15:47:10|4367.28|4367.28|4367.59|4367.59|4367.75|4367.75|4367.28|4367.28|0
1640015260000|2021-12-20 15:47:40|4367.54|4367.54|4367.69|4367.69|4367.69|4367.69|4367.54|4367.54|0
1640015270000|2021-12-20 15:47:50|4367.5|4367.5|4367.35|4367.35|4367.5|4367.5|4367.35|4367.35|0
1640015280000|2021-12-20 15:48:00|4367.39|4367.39|4367.04|4367.04|4367.39|4367.39|4367.04|4367.04|0
1640015290000|2021-12-20 15:48:10|4366.73|4366.73|4366.63|4366.63|4366.73|4366.73|4366.63|4366.63|0
1640015300000|2021-12-20 15:48:20|4366.75|4366.75|4366.63|4366.63|4366.75|4366.75|4366.63|4366.63|0
1640015310000|2021-12-20 15:48:30|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|0
1640015320000|2021-12-20 15:48:40|4366.72|4366.72|4366.41|4366.41|4366.72|4366.72|4366.41|4366.41|0
1640015340000|2021-12-20 15:49:00|4366.38|4366.38|4367|4367|4367|4367|4366.38|4366.38|0
1640015350000|2021-12-20 15:49:10|4367.16|4367.16|4367.16|4367.16|4367.16|4367.16|4367.16|4367.16|0
1640015360000|2021-12-20 15:49:20|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|0
1640015370000|2021-12-20 15:49:30|4367.54|4367.54|4367.7|4367.7|4367.7|4367.7|4367.54|4367.54|0
1640015380000|2021-12-20 15:49:40|4367.42|4367.42|4367.42|4367.42|4367.42|4367.42|4367.32|4367.32|0
1640015390000|2021-12-20 15:49:50|4367.73|4367.73|4368.35|4368.35|4368.35|4368.35|4367.73|4367.73|0
1640015400000|2021-12-20 15:50:00|4368.66|4368.66|4368.09|4368.09|4368.71|4368.71|4368.09|4368.09|0
1640015410000|2021-12-20 15:50:10|4367.97|4367.97|4368.12|4368.12|4368.43|4368.43|4367.97|4367.97|0
1640015420000|2021-12-20 15:50:20|4368.43|4368.43|4368.43|4368.43|4368.43|4368.43|4368.43|4368.43|0
1640015440000|2021-12-20 15:50:40|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|0
1640015450000|2021-12-20 15:50:50|4368.13|4368.13|4368.01|4368.01|4368.13|4368.13|4368.01|4368.01|0
1640015460000|2021-12-20 15:51:00|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|0
1640015490000|2021-12-20 15:51:30|4367.64|4367.64|4367.73|4367.73|4367.73|4367.73|4367.64|4367.64|0
1640015500000|2021-12-20 15:51:40|4367.88|4367.88|4368.2|4368.2|4368.2|4368.2|4367.88|4367.88|0
1640015510000|2021-12-20 15:51:50|4368.29|4368.29|4369.27|4369.27|4369.27|4369.27|4368.29|4368.29|0
1640015520000|2021-12-20 15:52:00|4369.18|4369.18|4369.21|4369.21|4369.21|4369.21|4368.87|4368.87|0
1640015530000|2021-12-20 15:52:10|4368.89|4368.89|4368.89|4368.89|4368.89|4368.89|4368.89|4368.89|0
1640015540000|2021-12-20 15:52:20|4369.05|4369.05|4369.12|4369.12|4369.12|4369.12|4369.05|4369.05|0
1640015550000|2021-12-20 15:52:30|4369.06|4369.06|4369.78|4369.78|4369.78|4369.78|4369|4369|0
1640015560000|2021-12-20 15:52:40|4369.84|4369.84|4370.24|4370.24|4370.24|4370.24|4369.84|4369.84|0
1640015570000|2021-12-20 15:52:50|4370.09|4370.09|4370.11|4370.11|4370.11|4370.11|4370.04|4370.04|0
1640015580000|2021-12-20 15:53:00|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|0
1640015590000|2021-12-20 15:53:10|4370.19|4370.19|4370.27|4370.27|4370.32|4370.32|4370.17|4370.17|0
1640015610000|2021-12-20 15:53:30|4369.96|4369.96|4369.96|4369.96|4369.96|4369.96|4369.86|4369.86|0
1640015620000|2021-12-20 15:53:40|4369.91|4369.91|4369.91|4369.91|4369.91|4369.91|4369.91|4369.91|0
1640015630000|2021-12-20 15:53:50|4369.97|4369.97|4369.91|4369.91|4369.97|4369.97|4369.91|4369.91|0
1640015640000|2021-12-20 15:54:00|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|0
1640015650000|2021-12-20 15:54:10|4370.28|4370.28|4370.28|4370.28|4370.28|4370.28|4370.28|4370.28|0
1640015660000|2021-12-20 15:54:20|4370.44|4370.44|4370.59|4370.59|4370.59|4370.59|4370.44|4370.44|0
1640015680000|2021-12-20 15:54:40|4370.44|4370.44|4370.28|4370.28|4370.44|4370.44|4370.28|4370.28|0
1640015690000|2021-12-20 15:54:50|4370.13|4370.13|4369.66|4369.66|4370.13|4370.13|4369.66|4369.66|0
1640015700000|2021-12-20 15:55:00|4369.78|4369.78|4370.04|4370.04|4370.04|4370.04|4369.78|4369.78|0
1640015710000|2021-12-20 15:55:10|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|0
1640015720000|2021-12-20 15:55:20|4369.75|4369.75|4369.6|4369.6|4369.75|4369.75|4369.6|4369.6|0
1640015730000|2021-12-20 15:55:30|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|0
1640015740000|2021-12-20 15:55:40|4369.6|4369.6|4369.29|4369.29|4369.6|4369.6|4369.29|4369.29|0
1640015750000|2021-12-20 15:55:50|4369.46|4369.46|4369.49|4369.49|4369.49|4369.49|4369.46|4369.46|0
1640015760000|2021-12-20 15:56:00|4369.18|4369.18|4368.75|4368.75|4369.18|4369.18|4368.75|4368.75|0
1640015770000|2021-12-20 15:56:10|4368.59|4368.59|4368.9|4368.9|4368.9|4368.9|4368.59|4368.59|0
1640015780000|2021-12-20 15:56:20|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|0
1640015790000|2021-12-20 15:56:30|4369.03|4369.03|4369.06|4369.06|4369.18|4369.18|4369.03|4369.03|0
1640015810000|2021-12-20 15:56:50|4368.91|4368.91|4369.68|4369.68|4369.68|4369.68|4368.91|4368.91|0
1640015820000|2021-12-20 15:57:00|4370|4370|4370.31|4370.31|4370.46|4370.46|4370|4370|0
1640015830000|2021-12-20 15:57:10|4370.21|4370.21|4369.81|4369.81|4370.21|4370.21|4369.81|4369.81|0
1640015850000|2021-12-20 15:57:30|4370.12|4370.12|4369.29|4369.29|4370.12|4370.12|4369.29|4369.29|0
1640015870000|2021-12-20 15:57:50|4368.99|4368.99|4368.58|4368.58|4368.99|4368.99|4368.54|4368.54|0
1640015880000|2021-12-20 15:58:00|4368.43|4368.43|4368.27|4368.27|4368.43|4368.43|4367.81|4367.81|0
1640015890000|2021-12-20 15:58:10|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|0
1640015900000|2021-12-20 15:58:20|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|0
1640015920000|2021-12-20 15:58:40|4368.58|4368.58|4368.84|4368.84|4368.89|4368.89|4368.58|4368.58|0
1640015930000|2021-12-20 15:58:50|4369.15|4369.15|4369.15|4369.15|4369.46|4369.46|4369.15|4369.15|0
1640015940000|2021-12-20 15:59:00|4368.84|4368.84|4367.8|4367.8|4368.84|4368.84|4367.8|4367.8|0
1640015950000|2021-12-20 15:59:10|4367.49|4367.49|4367.16|4367.16|4367.49|4367.49|4367.16|4367.16|0
1640015960000|2021-12-20 15:59:20|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|0
1640015970000|2021-12-20 15:59:30|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|0
1640015980000|2021-12-20 15:59:40|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|0
1640015990000|2021-12-20 15:59:50|4367.35|4367.35|4367.71|4367.71|4367.71|4367.71|4367.04|4367.04|0
1640016000000|2021-12-20 16:00:00|4367.55|4367.55|4367.06|4367.06|4367.55|4367.55|4366.78|4366.78|0
1640016010000|2021-12-20 16:00:10|4367.22|4367.22|4366.44|4366.44|4367.22|4367.22|4366.44|4366.44|0
1640016020000|2021-12-20 16:00:20|4366.75|4366.75|4366.91|4366.91|4367.06|4367.06|4366.44|4366.44|0
1640016030000|2021-12-20 16:00:30|4366.6|4366.6|4366.29|4366.29|4366.91|4366.91|4366.29|4366.29|0
1640016040000|2021-12-20 16:00:40|4366.41|4366.41|4366.78|4366.78|4366.78|4366.78|4366.41|4366.41|0
1640016050000|2021-12-20 16:00:50|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|0
1640016060000|2021-12-20 16:01:00|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|0
1640016070000|2021-12-20 16:01:10|4366.62|4366.62|4366.68|4366.68|4366.68|4366.68|4366.62|4366.62|0
1640016090000|2021-12-20 16:01:30|4366.53|4366.53|4366.53|4366.53|4366.53|4366.53|4366.53|4366.53|0
1640016110000|2021-12-20 16:01:50|4366.84|4366.84|4367.22|4367.22|4367.3|4367.3|4366.84|4366.84|0
1640016120000|2021-12-20 16:02:00|4367.18|4367.18|4367.68|4367.68|4367.8|4367.8|4367.18|4367.18|0
1640016140000|2021-12-20 16:02:20|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|0
1640016160000|2021-12-20 16:02:40|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|0
1640016170000|2021-12-20 16:02:50|4368.01|4368.01|4367.77|4367.77|4368.01|4368.01|4367.77|4367.77|0
1640016180000|2021-12-20 16:03:00|4367.71|4367.71|4367.62|4367.62|4367.71|4367.71|4367.62|4367.62|0
1640016190000|2021-12-20 16:03:10|4367.31|4367.31|4367.62|4367.62|4367.62|4367.62|4367.31|4367.31|0
1640016200000|2021-12-20 16:03:20|4367.77|4367.77|4367.93|4367.93|4367.93|4367.93|4367.77|4367.77|0
1640016210000|2021-12-20 16:03:30|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|0
1640016220000|2021-12-20 16:03:40|4367.66|4367.66|4367.81|4367.81|4367.81|4367.81|4367.66|4367.66|0
1640016240000|2021-12-20 16:04:00|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|0
1640016250000|2021-12-20 16:04:10|4367.92|4367.92|4367.57|4367.57|4367.92|4367.92|4367.57|4367.57|0
1640016260000|2021-12-20 16:04:20|4367.88|4367.88|4368.46|4368.46|4368.46|4368.46|4367.88|4367.88|0
1640016270000|2021-12-20 16:04:30|4368.52|4368.52|4368.42|4368.42|4368.56|4368.56|4368.42|4368.42|0
1640016280000|2021-12-20 16:04:40|4368.51|4368.51|4368.62|4368.62|4368.66|4368.66|4368.51|4368.51|0
1640016290000|2021-12-20 16:04:50|4368.66|4368.66|4369.28|4369.28|4369.28|4369.28|4368.66|4368.66|0
1640016300000|2021-12-20 16:05:00|4369.32|4369.32|4369.17|4369.17|4369.32|4369.32|4369.17|4369.17|0
1640016310000|2021-12-20 16:05:10|4369.21|4369.21|4369.8|4369.8|4369.8|4369.8|4369.21|4369.21|0
1640016320000|2021-12-20 16:05:20|4369.9|4369.9|4370.21|4370.21|4370.21|4370.21|4369.9|4369.9|0
1640016330000|2021-12-20 16:05:30|4370.36|4370.36|4370.55|4370.55|4370.55|4370.55|4370.36|4370.36|0
1640016340000|2021-12-20 16:05:40|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|0
1640016350000|2021-12-20 16:05:50|4370.91|4370.91|4371.22|4371.22|4371.22|4371.22|4370.91|4370.91|0
1640016360000|2021-12-20 16:06:00|4371.21|4371.21|4371.26|4371.26|4371.26|4371.26|4371.21|4371.21|0
1640016380000|2021-12-20 16:06:20|4371.88|4371.88|4372.03|4372.03|4372.03|4372.03|4371.88|4371.88|0
1640016390000|2021-12-20 16:06:30|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|0
1640016400000|2021-12-20 16:06:40|4371.81|4371.81|4371.81|4371.81|4371.81|4371.81|4371.81|4371.81|0
1640016410000|2021-12-20 16:06:50|4371.91|4371.91|4372.22|4372.22|4372.22|4372.22|4371.91|4371.91|0
1640016420000|2021-12-20 16:07:00|4372.31|4372.31|4372.22|4372.22|4372.31|4372.31|4372.22|4372.22|0
1640016430000|2021-12-20 16:07:10|4372.12|4372.12|4372.44|4372.44|4372.44|4372.44|4372.12|4372.12|0
1640016450000|2021-12-20 16:07:30|4372.41|4372.41|4372.46|4372.46|4372.46|4372.46|4372.41|4372.41|0
1640016460000|2021-12-20 16:07:40|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|0
1640016480000|2021-12-20 16:08:00|4372.77|4372.77|4372.83|4372.83|4372.89|4372.89|4372.77|4372.77|0
1640016490000|2021-12-20 16:08:10|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|0
1640016500000|2021-12-20 16:08:20|4372.93|4372.93|4372.61|4372.61|4372.93|4372.93|4372.61|4372.61|0
1640016510000|2021-12-20 16:08:30|4372.45|4372.45|4372.45|4372.45|4372.45|4372.45|4372.45|4372.45|0
1640016520000|2021-12-20 16:08:40|4372.26|4372.26|4371.18|4371.18|4372.26|4372.26|4371.02|4371.02|0
1640016530000|2021-12-20 16:08:50|4371.49|4371.49|4370.71|4370.71|4371.49|4371.49|4370.71|4370.71|0
1640016540000|2021-12-20 16:09:00|4370.62|4370.62|4370.62|4370.62|4370.62|4370.62|4369.68|4369.68|0
1640016550000|2021-12-20 16:09:10|4370.93|4370.93|4371.15|4371.15|4371.77|4371.77|4370.93|4370.93|0
1640016570000|2021-12-20 16:09:30|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|0
1640016590000|2021-12-20 16:09:50|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|0
1640016600000|2021-12-20 16:10:00|4371.08|4371.08|4372|4372|4372.31|4372.31|4370.99|4370.99|0
1640016620000|2021-12-20 16:10:20|4372.62|4372.62|4372.62|4372.62|4372.62|4372.62|4372.62|4372.62|0
1640016630000|2021-12-20 16:10:30|4372.77|4372.77|4372.15|4372.15|4372.77|4372.77|4372.15|4372.15|0
1640016640000|2021-12-20 16:10:40|4372.06|4372.06|4372|4372|4372.37|4372.37|4371.9|4371.9|0
1640016650000|2021-12-20 16:10:50|4371.93|4371.93|4371.53|4371.53|4371.93|4371.93|4371.53|4371.53|0
1640016690000|2021-12-20 16:11:30|4371.47|4371.47|4371.84|4371.84|4371.84|4371.84|4371.47|4371.47|0
1640016710000|2021-12-20 16:11:50|4371.93|4371.93|4372.02|4372.02|4372.02|4372.02|4371.93|4371.93|0
1640016720000|2021-12-20 16:12:00|4371.98|4371.98|4372.04|4372.04|4372.04|4372.04|4371.98|4371.98|0
1640016730000|2021-12-20 16:12:10|4372.35|4372.35|4372.35|4372.35|4372.35|4372.35|4372.35|4372.35|0
1640016740000|2021-12-20 16:12:20|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|0
1640016750000|2021-12-20 16:12:30|4372.82|4372.82|4372.82|4372.82|4372.82|4372.82|4372.82|4372.82|0
1640016760000|2021-12-20 16:12:40|4372.97|4372.97|4373.65|4373.65|4373.65|4373.65|4372.97|4372.97|0
1640016780000|2021-12-20 16:13:00|4373.34|4373.34|4372.66|4372.66|4373.34|4373.34|4372.66|4372.66|0
1640016790000|2021-12-20 16:13:10|4372.82|4372.82|4372.82|4372.82|4372.82|4372.82|4372.66|4372.66|0
1640016800000|2021-12-20 16:13:20|4372.66|4372.66|4373.13|4373.13|4373.28|4373.28|4372.66|4372.66|0
1640016810000|2021-12-20 16:13:30|4373.28|4373.28|4373.25|4373.25|4373.28|4373.28|4372.94|4372.94|0
1640016820000|2021-12-20 16:13:40|4373.1|4373.1|4373.25|4373.25|4373.25|4373.25|4373.1|4373.1|0
1640016830000|2021-12-20 16:13:50|4373.27|4373.27|4373.27|4373.27|4373.27|4373.27|4373.27|4373.27|0
1640016840000|2021-12-20 16:14:00|4373.3|4373.3|4372.77|4372.77|4373.3|4373.3|4372.77|4372.77|0
1640016850000|2021-12-20 16:14:10|4372.93|4372.93|4372.93|4372.93|4373.24|4373.24|4372.93|4372.93|0
1640016870000|2021-12-20 16:14:30|4372.95|4372.95|4372.89|4372.89|4373.2|4373.2|4372.89|4372.89|0
1640016880000|2021-12-20 16:14:40|4372.9|4372.9|4372.71|4372.71|4372.9|4372.9|4372.71|4372.71|0
1640016900000|2021-12-20 16:15:00|4372.56|4372.56|4372.59|4372.59|4372.59|4372.59|4372.56|4372.56|0
1640016910000|2021-12-20 16:15:10|4372.69|4372.69|4372.71|4372.71|4372.71|4372.71|4372.69|4372.69|0
1640016920000|2021-12-20 16:15:20|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|0
1640016930000|2021-12-20 16:15:30|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|0
1640016940000|2021-12-20 16:15:40|4372.83|4372.83|4372.79|4372.79|4373.19|4373.19|4372.79|4372.79|0
1640016950000|2021-12-20 16:15:50|4372.81|4372.81|4372.69|4372.69|4372.81|4372.81|4372.69|4372.69|0
1640016960000|2021-12-20 16:16:00|4373|4373|4373.16|4373.16|4373.16|4373.16|4373|4373|0
1640016970000|2021-12-20 16:16:10|4373.31|4373.31|4373.62|4373.62|4373.62|4373.62|4373.31|4373.31|0
1640016980000|2021-12-20 16:16:20|4373.93|4373.93|4373.67|4373.67|4373.93|4373.93|4373.62|4373.62|0
1640016990000|2021-12-20 16:16:30|4373.62|4373.62|4373.62|4373.62|4373.62|4373.62|4373.62|4373.62|0
1640017000000|2021-12-20 16:16:40|4373.31|4373.31|4373.68|4373.68|4373.68|4373.68|4373.31|4373.31|0
1640017010000|2021-12-20 16:16:50|4373.78|4373.78|4374.06|4374.06|4374.06|4374.06|4373.78|4373.78|0
1640017020000|2021-12-20 16:17:00|4374.02|4374.02|4373.93|4373.93|4374.02|4374.02|4373.93|4373.93|0
1640017030000|2021-12-20 16:17:10|4374.24|4374.24|4373.83|4373.83|4374.24|4374.24|4373.74|4373.74|0
1640017050000|2021-12-20 16:17:30|4373.65|4373.65|4373.59|4373.59|4373.65|4373.65|4373.59|4373.59|0
1640017060000|2021-12-20 16:17:40|4373.28|4373.28|4373.2|4373.2|4373.28|4373.28|4373.2|4373.2|0
1640017070000|2021-12-20 16:17:50|4372.88|4372.88|4372.62|4372.62|4373.2|4373.2|4372.62|4372.62|0
1640017090000|2021-12-20 16:18:10|4372.94|4372.94|4373.09|4373.09|4373.09|4373.09|4372.94|4372.94|0
1640017100000|2021-12-20 16:18:20|4373.11|4373.11|4373.11|4373.11|4373.11|4373.11|4373.11|4373.11|0
1640017110000|2021-12-20 16:18:30|4373.3|4373.3|4373.92|4373.92|4373.92|4373.92|4373.3|4373.3|0
1640017120000|2021-12-20 16:18:40|4373.83|4373.83|4372.5|4372.5|4373.83|4373.83|4372.5|4372.5|0
1640017130000|2021-12-20 16:18:50|4372.44|4372.44|4371.63|4371.63|4372.44|4372.44|4371.63|4371.63|0
1640017140000|2021-12-20 16:19:00|4371.47|4371.47|4371.57|4371.57|4371.57|4371.57|4371.38|4371.38|0
1640017150000|2021-12-20 16:19:10|4371.89|4371.89|4371.38|4371.38|4371.89|4371.89|4371.38|4371.38|0
1640017160000|2021-12-20 16:19:20|4371.43|4371.43|4371.69|4371.69|4371.69|4371.69|4371.43|4371.43|0
1640017170000|2021-12-20 16:19:30|4372.32|4372.32|4372.31|4372.31|4372.47|4372.47|4372.16|4372.16|0
1640017180000|2021-12-20 16:19:40|4372.41|4372.41|4373.4|4373.4|4373.49|4373.49|4372.41|4372.41|0
1640017190000|2021-12-20 16:19:50|4373.09|4373.09|4373.15|4373.15|4373.15|4373.15|4373.09|4373.09|0
1640017200000|2021-12-20 16:20:00|4373.19|4373.19|4373.25|4373.25|4373.25|4373.25|4373.19|4373.19|0
1640017210000|2021-12-20 16:20:10|4373.27|4373.27|4373.61|4373.61|4373.61|4373.61|4373.27|4373.27|0
1640017220000|2021-12-20 16:20:20|4373.7|4373.7|4373.95|4373.95|4374.01|4374.01|4373.7|4373.7|0
1640017230000|2021-12-20 16:20:30|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|0
1640017240000|2021-12-20 16:20:40|4373.88|4373.88|4373.98|4373.98|4373.98|4373.98|4373.88|4373.88|0
1640017250000|2021-12-20 16:20:50|4373.82|4373.82|4373.05|4373.05|4373.82|4373.82|4373.05|4373.05|0
1640017260000|2021-12-20 16:21:00|4373.1|4373.1|4373.73|4373.73|4373.73|4373.73|4373.1|4373.1|0
1640017270000|2021-12-20 16:21:10|4373.42|4373.42|4373.42|4373.42|4373.42|4373.42|4373.42|4373.42|0
1640017280000|2021-12-20 16:21:20|4373.32|4373.32|4374.58|4374.58|4374.62|4374.62|4373.32|4373.32|0
1640017290000|2021-12-20 16:21:30|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|0
1640017300000|2021-12-20 16:21:40|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|0
1640017310000|2021-12-20 16:21:50|4374.38|4374.38|4374.45|4374.45|4375.31|4375.31|4374.38|4374.38|0
1640017320000|2021-12-20 16:22:00|4374.35|4374.35|4374.2|4374.2|4375.75|4375.75|4373.73|4373.73|0
1640017330000|2021-12-20 16:22:10|4374.26|4374.26|4374.1|4374.1|4374.26|4374.26|4374.1|4374.1|0
1640017340000|2021-12-20 16:22:20|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|0
1640017350000|2021-12-20 16:22:30|4374.3|4374.3|4374.61|4374.61|4374.61|4374.61|4374.3|4374.3|0
1640017360000|2021-12-20 16:22:40|4374.76|4374.76|4374.52|4374.52|4375.29|4375.29|4374.52|4374.52|0
1640017370000|2021-12-20 16:22:50|4374.2|4374.2|4374.16|4374.16|4374.2|4374.2|4374.16|4374.16|0
1640017390000|2021-12-20 16:23:10|4374.19|4374.19|4373.56|4373.56|4374.19|4374.19|4372.94|4372.94|0
1640017400000|2021-12-20 16:23:20|4374.19|4374.19|4373.25|4373.25|4374.19|4374.19|4373.25|4373.25|0
1640017410000|2021-12-20 16:23:30|4373.17|4373.17|4373.17|4373.17|4373.17|4373.17|4373.17|4373.17|0
1640017420000|2021-12-20 16:23:40|4373.48|4373.48|4373.23|4373.23|4373.48|4373.48|4372.77|4372.77|0
1640017430000|2021-12-20 16:23:50|4373.39|4373.39|4373.34|4373.34|4373.41|4373.41|4373.34|4373.34|0
1640017440000|2021-12-20 16:24:00|4373.18|4373.18|4373.26|4373.26|4373.3|4373.3|4373.05|4373.05|0
1640017450000|2021-12-20 16:24:10|4373.31|4373.31|4373.62|4373.62|4373.62|4373.62|4373.26|4373.26|0
1640017460000|2021-12-20 16:24:20|4373.85|4373.85|4374.7|4374.7|4374.7|4374.7|4373.77|4373.77|0
1640017480000|2021-12-20 16:24:40|4374.93|4374.93|4375.27|4375.27|4375.58|4375.58|4374.93|4374.93|0
1640017490000|2021-12-20 16:24:50|4375.62|4375.62|4375|4375|4375.66|4375.66|4375|4375|0
1640017500000|2021-12-20 16:25:00|4374.97|4374.97|4375.22|4375.22|4375.22|4375.22|4374.51|4374.51|0
1640017510000|2021-12-20 16:25:10|4375.34|4375.34|4374.99|4374.99|4375.34|4375.34|4374.99|4374.99|0
1640017520000|2021-12-20 16:25:20|4374.9|4374.9|4374.51|4374.51|4374.9|4374.9|4374.51|4374.51|0
1640017530000|2021-12-20 16:25:30|4374.49|4374.49|4373.74|4373.74|4374.49|4374.49|4373.74|4373.74|0
1640017540000|2021-12-20 16:25:40|4373.65|4373.65|4373.75|4373.75|4373.92|4373.92|4373.44|4373.44|0
1640017550000|2021-12-20 16:25:50|4373.66|4373.66|4373.97|4373.97|4373.97|4373.97|4373.66|4373.66|0
1640017560000|2021-12-20 16:26:00|4373.35|4373.35|4373.34|4373.34|4373.5|4373.5|4373.3|4373.3|0
1640017570000|2021-12-20 16:26:10|4373.3|4373.3|4373.84|4373.84|4373.84|4373.84|4373.19|4373.19|0
1640017580000|2021-12-20 16:26:20|4373.66|4373.66|4373.76|4373.76|4373.85|4373.85|4373.66|4373.66|0
1640017590000|2021-12-20 16:26:30|4374.38|4374.38|4374.48|4374.48|4374.48|4374.48|4374.32|4374.32|0
1640017600000|2021-12-20 16:26:40|4374.79|4374.79|4374.82|4374.82|4374.94|4374.94|4374.79|4374.79|0
1640017610000|2021-12-20 16:26:50|4374.86|4374.86|4374.55|4374.55|4374.86|4374.86|4374.55|4374.55|0
1640017620000|2021-12-20 16:27:00|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|0
1640017630000|2021-12-20 16:27:10|4374.35|4374.35|4374.59|4374.59|4374.68|4374.68|4374.24|4374.24|0
1640017640000|2021-12-20 16:27:20|4374.47|4374.47|4374.84|4374.84|4374.84|4374.84|4374.47|4374.47|0
1640017660000|2021-12-20 16:27:40|4374.53|4374.53|4374.62|4374.62|4374.62|4374.62|4374.53|4374.53|0
1640017670000|2021-12-20 16:27:50|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|0
1640017680000|2021-12-20 16:28:00|4375.15|4375.15|4374.53|4374.53|4375.15|4375.15|4374.53|4374.53|0
1640017690000|2021-12-20 16:28:10|4374.44|4374.44|4374.33|4374.33|4374.69|4374.69|4374.33|4374.33|0
1640017700000|2021-12-20 16:28:20|4374.31|4374.31|4374.46|4374.46|4374.46|4374.46|4374.31|4374.31|0
1640017710000|2021-12-20 16:28:30|4374.4|4374.4|4374.23|4374.23|4374.4|4374.4|4374.23|4374.23|0
1640017720000|2021-12-20 16:28:40|4374.29|4374.29|4373.51|4373.51|4374.6|4374.6|4373.45|4373.45|0
1640017730000|2021-12-20 16:28:50|4373.82|4373.82|4373.73|4373.73|4373.82|4373.82|4373.73|4373.73|0
1640017740000|2021-12-20 16:29:00|4373.63|4373.63|4372.98|4372.98|4373.94|4373.94|4372.73|4372.73|0
1640017750000|2021-12-20 16:29:10|4373.07|4373.07|4372.49|4372.49|4373.07|4373.07|4372.49|4372.49|0
1640017760000|2021-12-20 16:29:20|4372.53|4372.53|4372.92|4372.92|4372.92|4372.92|4372.53|4372.53|0
1640017770000|2021-12-20 16:29:30|4372.96|4372.96|4373.69|4373.69|4373.69|4373.69|4372.96|4372.96|0
1640017780000|2021-12-20 16:29:40|4373.72|4373.72|4373.74|4373.74|4373.87|4373.87|4373.44|4373.44|0
1640017790000|2021-12-20 16:29:50|4373.9|4373.9|4373.91|4373.91|4373.91|4373.91|4373.9|4373.9|0
1640074500000|2021-12-21 08:15:00|4373.61|4373.61|4373.51|4373.51|4373.61|4373.61|4373.51|4373.51|0
1640074510000|2021-12-21 08:15:10|4373.36|4373.36|4373.05|4373.05|4373.36|4373.36|4373.05|4373.05|0
1640074520000|2021-12-21 08:15:20|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|0
1640074540000|2021-12-21 08:15:40|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|0
1640074560000|2021-12-21 08:16:00|4372.55|4372.55|4370.12|4370.12|4372.55|4372.55|4370.12|4370.12|0
1640074570000|2021-12-21 08:16:10|4370.4|4370.4|4370.86|4370.86|4370.86|4370.86|4370.3|4370.3|0
1640074580000|2021-12-21 08:16:20|4370.55|4370.55|4370.86|4370.86|4370.86|4370.86|4370.55|4370.55|0
1640074590000|2021-12-21 08:16:30|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|0
1640074600000|2021-12-21 08:16:40|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|0
1640074610000|2021-12-21 08:16:50|4370.99|4370.99|4370.48|4370.48|4370.99|4370.99|4370.29|4370.29|0
1640074620000|2021-12-21 08:17:00|4370.67|4370.67|4369.75|4369.75|4370.73|4370.73|4369.75|4369.75|0
1640074630000|2021-12-21 08:17:10|4370.1|4370.1|4370.1|4370.1|4370.1|4370.1|4370.1|4370.1|0
1640074640000|2021-12-21 08:17:20|4369.48|4369.48|4368.97|4368.97|4369.79|4369.79|4368.97|4368.97|0
1640074650000|2021-12-21 08:17:30|4369.15|4369.15|4369.27|4369.27|4369.27|4369.27|4369.15|4369.15|0
1640074660000|2021-12-21 08:17:40|4367.87|4367.87|4368.18|4368.18|4368.18|4368.18|4367.87|4367.87|0
1640074670000|2021-12-21 08:17:50|4367.87|4367.87|4368.31|4368.31|4368.31|4368.31|4367.72|4367.72|0
1640074680000|2021-12-21 08:18:00|4367.68|4367.68|4368.64|4368.64|4368.64|4368.64|4367.68|4367.68|0
1640074690000|2021-12-21 08:18:10|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|0
1640074700000|2021-12-21 08:18:20|4368.19|4368.19|4367.51|4367.51|4368.19|4368.19|4367.51|4367.51|0
1640074710000|2021-12-21 08:18:30|4366.89|4366.89|4367.82|4367.82|4367.82|4367.82|4366.89|4366.89|0
1640074730000|2021-12-21 08:18:50|4368.13|4368.13|4369.21|4369.21|4369.21|4369.21|4368.13|4368.13|0
1640074740000|2021-12-21 08:19:00|4369.06|4369.06|4368.75|4368.75|4369.06|4369.06|4368.75|4368.75|0
1640074750000|2021-12-21 08:19:10|4368.93|4368.93|4368.93|4368.93|4368.93|4368.93|4368.93|4368.93|0
1640074760000|2021-12-21 08:19:20|4368.87|4368.87|4367.78|4367.78|4368.87|4368.87|4367.78|4367.78|0
1640074770000|2021-12-21 08:19:30|4367.32|4367.32|4367.63|4367.63|4367.63|4367.63|4367.32|4367.32|0
1640074780000|2021-12-21 08:19:40|4367.91|4367.91|4367.91|4367.91|4367.91|4367.91|4367.91|4367.91|0
1640074790000|2021-12-21 08:19:50|4368|4368|4368.24|4368.24|4368.24|4368.24|4368|4368|0
1640074800000|2021-12-21 08:20:00|4368.08|4368.08|4368.06|4368.06|4368.08|4368.08|4368.06|4368.06|0
1640074810000|2021-12-21 08:20:10|4368.37|4368.37|4366.82|4366.82|4368.37|4368.37|4366.82|4366.82|0
1640074820000|2021-12-21 08:20:20|4366.73|4366.73|4365.75|4365.75|4367.11|4367.11|4365.75|4365.75|0
1640074830000|2021-12-21 08:20:30|4366.06|4366.06|4365.96|4365.96|4366.06|4366.06|4365.96|4365.96|0
1640074840000|2021-12-21 08:20:40|4365.86|4365.86|4366.73|4366.73|4367.67|4367.67|4365.86|4365.86|0
1640074850000|2021-12-21 08:20:50|4366.79|4366.79|4366.95|4366.95|4366.95|4366.95|4366.79|4366.79|0
1640074860000|2021-12-21 08:21:00|4366.68|4366.68|4366.61|4366.61|4366.86|4366.86|4366.49|4366.49|0
1640074870000|2021-12-21 08:21:10|4366.58|4366.58|4367.16|4367.16|4367.16|4367.16|4366.53|4366.53|0
1640074880000|2021-12-21 08:21:20|4367.78|4367.78|4367.41|4367.41|4367.78|4367.78|4367.09|4367.09|0
1640074890000|2021-12-21 08:21:30|4367.56|4367.56|4367.56|4367.56|4367.56|4367.56|4367.56|4367.56|0
1640074900000|2021-12-21 08:21:40|4367.71|4367.71|4367.08|4367.08|4367.71|4367.71|4367.08|4367.08|0
1640074910000|2021-12-21 08:21:50|4367.36|4367.36|4367.21|4367.21|4367.36|4367.36|4367.21|4367.21|0
1640074920000|2021-12-21 08:22:00|4367.36|4367.36|4367.07|4367.07|4367.36|4367.36|4366.74|4366.74|0
1640074930000|2021-12-21 08:22:10|4366.3|4366.3|4366.43|4366.43|4366.45|4366.45|4366.3|4366.3|0
1640074940000|2021-12-21 08:22:20|4366.58|4366.58|4366.4|4366.4|4366.58|4366.58|4366.4|4366.4|0
1640074950000|2021-12-21 08:22:30|4366.22|4366.22|4367.09|4367.09|4367.09|4367.09|4365.97|4365.97|0
1640074960000|2021-12-21 08:22:40|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|0
1640074970000|2021-12-21 08:22:50|4367.26|4367.26|4366.73|4366.73|4367.26|4367.26|4366.64|4366.64|0
1640074980000|2021-12-21 08:23:00|4367.1|4367.1|4367.1|4367.1|4367.1|4367.1|4366.95|4366.95|0
1640075020000|2021-12-21 08:23:40|4367.26|4367.26|4367.41|4367.41|4367.41|4367.41|4367.26|4367.26|0
1640075030000|2021-12-21 08:23:50|4365.11|4365.11|4365.15|4365.15|4365.15|4365.15|4364.7|4364.7|0
1640075040000|2021-12-21 08:24:00|4365.19|4365.19|4364.8|4364.8|4365.19|4365.19|4364.8|4364.8|0
1640075050000|2021-12-21 08:24:10|4365.42|4365.42|4364.8|4364.8|4365.42|4365.42|4364.8|4364.8|0
1640075060000|2021-12-21 08:24:20|4364.65|4364.65|4364.73|4364.73|4364.73|4364.73|4364.65|4364.65|0
1640075070000|2021-12-21 08:24:30|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|0
1640075080000|2021-12-21 08:24:40|4364.6|4364.6|4364.54|4364.54|4364.6|4364.6|4364.54|4364.54|0
1640075090000|2021-12-21 08:24:50|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|0
1640075100000|2021-12-21 08:25:00|4364.76|4364.76|4364.9|4364.9|4364.9|4364.9|4364.76|4364.76|0
1640075110000|2021-12-21 08:25:10|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|0
1640075120000|2021-12-21 08:25:20|4364.72|4364.72|4364.41|4364.41|4365.03|4365.03|4364.41|4364.41|0
1640075130000|2021-12-21 08:25:30|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|0
1640075140000|2021-12-21 08:25:40|4364.52|4364.52|4364.62|4364.62|4364.62|4364.62|4364.47|4364.47|0
1640075150000|2021-12-21 08:25:50|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|0
1640075160000|2021-12-21 08:26:00|4364.6|4364.6|4361.93|4361.93|4364.76|4364.76|4361.81|4361.81|0
1640075170000|2021-12-21 08:26:10|4361.87|4361.87|4360.11|4360.11|4361.87|4361.87|4359.89|4359.89|0
1640075180000|2021-12-21 08:26:20|4360.42|4360.42|4360.11|4360.11|4360.42|4360.42|4360.11|4360.11|0
1640075190000|2021-12-21 08:26:30|4359.49|4359.49|4359.36|4359.36|4359.49|4359.49|4359.36|4359.36|0
1640075220000|2021-12-21 08:27:00|4358.43|4358.43|4359.05|4359.05|4359.05|4359.05|4358.12|4358.12|0
1640075240000|2021-12-21 08:27:20|4358.44|4358.44|4358.43|4358.43|4358.59|4358.59|4358.12|4358.12|0
1640075260000|2021-12-21 08:27:40|4358.37|4358.37|4357.14|4357.14|4358.37|4358.37|4357.14|4357.14|0
1640075270000|2021-12-21 08:27:50|4356.96|4356.96|4356.81|4356.81|4356.96|4356.96|4356.81|4356.81|0
1640075280000|2021-12-21 08:28:00|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|0
1640075290000|2021-12-21 08:28:10|4355.37|4355.37|4356.18|4356.18|4356.18|4356.18|4355.25|4355.25|0
1640075300000|2021-12-21 08:28:20|4356|4356|4356|4356|4356|4356|4356|4356|0
1640075310000|2021-12-21 08:28:30|4355.69|4355.69|4355.56|4355.56|4356.2|4356.2|4355.56|4355.56|0
1640075320000|2021-12-21 08:28:40|4355.09|4355.09|4356.45|4356.45|4356.45|4356.45|4355.09|4355.09|0
1640075340000|2021-12-21 08:29:00|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|0
1640075350000|2021-12-21 08:29:10|4356.78|4356.78|4354.84|4354.84|4356.78|4356.78|4354.77|4354.77|0
1640075360000|2021-12-21 08:29:20|4354.99|4354.99|4355.03|4355.03|4355.15|4355.15|4354.99|4354.99|0
1640075370000|2021-12-21 08:29:30|4355.08|4355.08|4354.7|4354.7|4355.08|4355.08|4354.61|4354.61|0
1640075380000|2021-12-21 08:29:40|4355.02|4355.02|4355.64|4355.64|4355.64|4355.64|4355.02|4355.02|0
1640075390000|2021-12-21 08:29:50|4355.82|4355.82|4355.82|4355.82|4355.82|4355.82|4355.82|4355.82|0
1640075400000|2021-12-21 08:30:00|4355.79|4355.79|4355.63|4355.63|4355.79|4355.79|4355.17|4355.17|0
1640075410000|2021-12-21 08:30:10|4355.79|4355.79|4355.39|4355.39|4355.95|4355.95|4355.3|4355.3|0
1640075420000|2021-12-21 08:30:20|4355.22|4355.22|4354.6|4354.6|4355.22|4355.22|4354.6|4354.6|0
1640075430000|2021-12-21 08:30:30|4354.69|4354.69|4354.54|4354.54|4355.01|4355.01|4354.54|4354.54|0
1640075450000|2021-12-21 08:30:50|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|0
1640075460000|2021-12-21 08:31:00|4355.79|4355.79|4355.79|4355.79|4355.79|4355.79|4355.79|4355.79|0
1640075470000|2021-12-21 08:31:10|4356.1|4356.1|4356.1|4356.1|4356.1|4356.1|4356.1|4356.1|0
1640075500000|2021-12-21 08:31:40|4355.54|4355.54|4356.07|4356.07|4356.07|4356.07|4355.54|4355.54|0
1640075510000|2021-12-21 08:31:50|4356.35|4356.35|4357.74|4357.74|4357.74|4357.74|4356.35|4356.35|0
1640075520000|2021-12-21 08:32:00|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|4357.74|4357.74|0
1640075530000|2021-12-21 08:32:10|4357.92|4357.92|4357.77|4357.77|4357.92|4357.92|4357.77|4357.77|0
1640075540000|2021-12-21 08:32:20|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|0
1640075550000|2021-12-21 08:32:30|4357.61|4357.61|4357.3|4357.3|4357.61|4357.61|4357.3|4357.3|0
1640075560000|2021-12-21 08:32:40|4357.93|4357.93|4357.93|4357.93|4357.93|4357.93|4357.93|4357.93|0
1640075570000|2021-12-21 08:32:50|4358.11|4358.11|4358.51|4358.51|4358.51|4358.51|4358.11|4358.11|0
1640075580000|2021-12-21 08:33:00|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|0
1640075590000|2021-12-21 08:33:10|4359.13|4359.13|4359.29|4359.29|4359.91|4359.91|4359.13|4359.13|0
1640075620000|2021-12-21 08:33:40|4359.53|4359.53|4359.44|4359.44|4359.62|4359.62|4359.44|4359.44|0
1640075630000|2021-12-21 08:33:50|4359.38|4359.38|4358.45|4358.45|4359.38|4359.38|4358.45|4358.45|0
1640075640000|2021-12-21 08:34:00|4358.35|4358.35|4358.3|4358.3|4358.46|4358.46|4358.3|4358.3|0
1640075660000|2021-12-21 08:34:20|4358.4|4358.4|4357.71|4357.71|4358.4|4358.4|4357.62|4357.62|0
1640075670000|2021-12-21 08:34:30|4358.02|4358.02|4357.87|4357.87|4358.02|4358.02|4357.87|4357.87|0
1640075680000|2021-12-21 08:34:40|4358.02|4358.02|4357.56|4357.56|4358.02|4358.02|4357.56|4357.56|0
1640075690000|2021-12-21 08:34:50|4358.12|4358.12|4358.2|4358.2|4358.2|4358.2|4358.12|4358.12|0
1640075700000|2021-12-21 08:35:00|4358.02|4358.02|4359.41|4359.41|4359.41|4359.41|4358.02|4358.02|0
1640075710000|2021-12-21 08:35:10|4359.1|4359.1|4358.48|4358.48|4359.1|4359.1|4358.48|4358.48|0
1640075720000|2021-12-21 08:35:20|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|0
1640075730000|2021-12-21 08:35:30|4359.1|4359.1|4359.07|4359.07|4359.22|4359.22|4358.98|4358.98|0
1640075740000|2021-12-21 08:35:40|4358.92|4358.92|4358.61|4358.61|4358.92|4358.92|4358.61|4358.61|0
1640075750000|2021-12-21 08:35:50|4358.92|4358.92|4358.72|4358.72|4359.34|4359.34|4358.72|4358.72|0
1640075770000|2021-12-21 08:36:10|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|0
1640075780000|2021-12-21 08:36:20|4359.44|4359.44|4359.44|4359.44|4359.44|4359.44|4359.44|4359.44|0
1640075790000|2021-12-21 08:36:30|4359.59|4359.59|4359.59|4359.59|4359.59|4359.59|4359.59|4359.59|0
1640075800000|2021-12-21 08:36:40|4358.66|4358.66|4357.9|4357.9|4358.84|4358.84|4357.9|4357.9|0
1640075810000|2021-12-21 08:36:50|4358|4358|4357.9|4357.9|4358|4358|4357.9|4357.9|0
1640075830000|2021-12-21 08:37:10|4357.44|4357.44|4357.99|4357.99|4357.99|4357.99|4357.29|4357.29|0
1640075840000|2021-12-21 08:37:20|4358.14|4358.14|4357.83|4357.83|4358.3|4358.3|4357.83|4357.83|0
1640075850000|2021-12-21 08:37:30|4357.74|4357.74|4357.83|4357.83|4357.93|4357.93|4357.74|4357.74|0
1640075860000|2021-12-21 08:37:40|4357.93|4357.93|4358.33|4358.33|4358.33|4358.33|4357.93|4357.93|0
1640075870000|2021-12-21 08:37:50|4358.5|4358.5|4358.24|4358.24|4358.5|4358.5|4357.93|4357.93|0
1640075880000|2021-12-21 08:38:00|4358.45|4358.45|4358.29|4358.29|4358.45|4358.45|4358.29|4358.29|0
1640075890000|2021-12-21 08:38:10|4358.6|4358.6|4359.85|4359.85|4359.85|4359.85|4358.6|4358.6|0
1640075900000|2021-12-21 08:38:20|4359.96|4359.96|4360.79|4360.79|4360.79|4360.79|4359.89|4359.89|0
1640075910000|2021-12-21 08:38:30|4360.6|4360.6|4360.61|4360.61|4360.79|4360.79|4360.6|4360.6|0
1640075940000|2021-12-21 08:39:00|4360.8|4360.8|4360.89|4360.89|4360.89|4360.89|4360.8|4360.8|0
1640075950000|2021-12-21 08:39:10|4361.01|4361.01|4360.86|4360.86|4361.01|4361.01|4360.86|4360.86|0
1640075960000|2021-12-21 08:39:20|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|0
1640075980000|2021-12-21 08:39:40|4361.08|4361.08|4361.2|4361.2|4361.2|4361.2|4361.08|4361.08|0
1640075990000|2021-12-21 08:39:50|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|0
1640076000000|2021-12-21 08:40:00|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|0
1640076010000|2021-12-21 08:40:10|4362.45|4362.45|4362.45|4362.45|4362.45|4362.45|4362.14|4362.14|0
1640076020000|2021-12-21 08:40:20|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|0
1640076040000|2021-12-21 08:40:40|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|0
1640076060000|2021-12-21 08:41:00|4362.91|4362.91|4363.1|4363.1|4363.1|4363.1|4362.91|4362.91|0
1640076070000|2021-12-21 08:41:10|4362.82|4362.82|4362.91|4362.91|4362.91|4362.91|4362.82|4362.82|0
1640076080000|2021-12-21 08:41:20|4363.04|4363.04|4364.28|4364.28|4364.28|4364.28|4363.04|4363.04|0
1640076090000|2021-12-21 08:41:30|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|0
1640076100000|2021-12-21 08:41:40|4363.62|4363.62|4364.03|4364.03|4364.03|4364.03|4363.54|4363.54|0
1640076110000|2021-12-21 08:41:50|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|0
1640076120000|2021-12-21 08:42:00|4363.97|4363.97|4363.97|4363.97|4363.97|4363.97|4363.97|4363.97|0
1640076150000|2021-12-21 08:42:30|4364.06|4364.06|4363.97|4363.97|4364.06|4364.06|4363.97|4363.97|0
1640076160000|2021-12-21 08:42:40|4364.06|4364.06|4363.44|4363.44|4364.06|4364.06|4363.44|4363.44|0
1640076180000|2021-12-21 08:43:00|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|0
1640076210000|2021-12-21 08:43:30|4363.59|4363.59|4363.55|4363.55|4363.67|4363.67|4363.55|4363.55|0
1640076220000|2021-12-21 08:43:40|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|0
1640076250000|2021-12-21 08:44:10|4363.62|4363.62|4363.56|4363.56|4363.62|4363.62|4363.56|4363.56|0
1640076260000|2021-12-21 08:44:20|4363.49|4363.49|4363.4|4363.4|4363.49|4363.49|4363.4|4363.4|0
1640076270000|2021-12-21 08:44:30|4364.02|4364.02|4364.33|4364.33|4364.33|4364.33|4364.02|4364.02|0
1640076280000|2021-12-21 08:44:40|4364.27|4364.27|4364.64|4364.64|4364.64|4364.64|4364.27|4364.27|0
1640076330000|2021-12-21 08:45:30|4364.95|4364.95|4364.95|4364.95|4364.95|4364.95|4364.95|4364.95|0
1640076350000|2021-12-21 08:45:50|4365.04|4365.04|4365.04|4365.04|4365.04|4365.04|4365.04|4365.04|0
1640076360000|2021-12-21 08:46:00|4365.2|4365.2|4365.17|4365.17|4365.47|4365.47|4365.17|4365.17|0
1640076370000|2021-12-21 08:46:10|4365.01|4365.01|4365.01|4365.01|4365.01|4365.01|4365.01|4365.01|0
1640076380000|2021-12-21 08:46:20|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|0
1640076400000|2021-12-21 08:46:40|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|0
1640076410000|2021-12-21 08:46:50|4366.4|4366.4|4366.4|4366.4|4366.4|4366.4|4366.4|4366.4|0
1640076420000|2021-12-21 08:47:00|4367.02|4367.02|4367.3|4367.3|4367.33|4367.33|4367.02|4367.02|0
1640076430000|2021-12-21 08:47:10|4366.99|4366.99|4367.24|4367.24|4367.24|4367.24|4366.99|4366.99|0
1640076440000|2021-12-21 08:47:20|4367.39|4367.39|4367.55|4367.55|4367.55|4367.55|4367.39|4367.39|0
1640076450000|2021-12-21 08:47:30|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|0
1640076460000|2021-12-21 08:47:40|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|0
1640076470000|2021-12-21 08:47:50|4367.2|4367.2|4366.42|4366.42|4367.35|4367.35|4366.42|4366.42|0
1640076480000|2021-12-21 08:48:00|4366.73|4366.73|4366.61|4366.61|4366.73|4366.73|4366.49|4366.49|0
1640076490000|2021-12-21 08:48:10|4366.66|4366.66|4366.66|4366.66|4366.66|4366.66|4366.66|4366.66|0
1640076500000|2021-12-21 08:48:20|4366.81|4366.81|4365.78|4365.78|4366.96|4366.96|4365.78|4365.78|0
1640076520000|2021-12-21 08:48:40|4366.09|4366.09|4366.09|4366.09|4366.09|4366.09|4366.09|4366.09|0
1640076530000|2021-12-21 08:48:50|4366.24|4366.24|4366.3|4366.3|4366.4|4366.4|4366.24|4366.24|0
1640076540000|2021-12-21 08:49:00|4366.46|4366.46|4366.75|4366.75|4366.75|4366.75|4366.46|4366.46|0
1640076560000|2021-12-21 08:49:20|4366.83|4366.83|4366.91|4366.91|4366.91|4366.91|4366.83|4366.83|0
1640076570000|2021-12-21 08:49:30|4366.76|4366.76|4366.91|4366.91|4366.91|4366.91|4366.76|4366.76|0
1640076580000|2021-12-21 08:49:40|4367.23|4367.23|4366.45|4366.45|4367.23|4367.23|4366.45|4366.45|0
1640076590000|2021-12-21 08:49:50|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|0
1640076600000|2021-12-21 08:50:00|4366.27|4366.27|4365.95|4365.95|4366.27|4366.27|4365.95|4365.95|0
1640076610000|2021-12-21 08:50:10|4365.77|4365.77|4366.51|4366.51|4366.51|4366.51|4365.77|4365.77|0
1640076620000|2021-12-21 08:50:20|4366.57|4366.57|4367.03|4367.03|4367.03|4367.03|4366.57|4366.57|0
1640076630000|2021-12-21 08:50:30|4367.13|4367.13|4367.11|4367.11|4367.13|4367.13|4367.11|4367.11|0
1640076650000|2021-12-21 08:50:50|4367.42|4367.42|4367.26|4367.26|4367.42|4367.42|4367.26|4367.26|0
1640076660000|2021-12-21 08:51:00|4368.51|4368.51|4367.42|4367.42|4368.51|4368.51|4367.42|4367.42|0
1640076670000|2021-12-21 08:51:10|4367.57|4367.57|4367.73|4367.73|4367.73|4367.73|4367.57|4367.57|0
1640076680000|2021-12-21 08:51:20|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|0
1640076690000|2021-12-21 08:51:30|4368.66|4368.66|4368.97|4368.97|4368.97|4368.97|4368.66|4368.66|0
1640076700000|2021-12-21 08:51:40|4369.28|4369.28|4369.13|4369.13|4369.28|4369.28|4369.13|4369.13|0
1640076720000|2021-12-21 08:52:00|4369.26|4369.26|4369.45|4369.45|4369.45|4369.45|4369.26|4369.26|0
1640076730000|2021-12-21 08:52:10|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|0
1640076740000|2021-12-21 08:52:20|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|0
1640076750000|2021-12-21 08:52:30|4369.82|4369.82|4369.91|4369.91|4369.91|4369.91|4369.82|4369.82|0
1640076760000|2021-12-21 08:52:40|4369.72|4369.72|4369.82|4369.82|4369.82|4369.82|4369.72|4369.72|0
1640076780000|2021-12-21 08:53:00|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|0
1640076790000|2021-12-21 08:53:10|4369.57|4369.57|4370.19|4370.19|4370.19|4370.19|4369.57|4369.57|0
1640076800000|2021-12-21 08:53:20|4370.03|4370.03|4370.96|4370.96|4370.96|4370.96|4370.03|4370.03|0
1640076820000|2021-12-21 08:53:40|4371.27|4371.27|4371.18|4371.18|4371.27|4371.27|4371.18|4371.18|0
1640076840000|2021-12-21 08:54:00|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.68|4370.68|0
1640076850000|2021-12-21 08:54:10|4370.94|4370.94|4371.36|4371.36|4371.36|4371.36|4370.94|4370.94|0
1640076870000|2021-12-21 08:54:30|4371.51|4371.51|4371.33|4371.33|4371.51|4371.51|4371.33|4371.33|0
1640076880000|2021-12-21 08:54:40|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|0
1640076890000|2021-12-21 08:54:50|4372.22|4372.22|4371.57|4371.57|4372.22|4372.22|4371.57|4371.57|0
1640076900000|2021-12-21 08:55:00|4371.26|4371.26|4371.63|4371.63|4371.79|4371.79|4371.26|4371.26|0
1640076910000|2021-12-21 08:55:10|4371.72|4371.72|4372.03|4372.03|4372.03|4372.03|4371.72|4371.72|0
1640076920000|2021-12-21 08:55:20|4372.34|4372.34|4372.03|4372.03|4372.34|4372.34|4372.03|4372.03|0
1640076930000|2021-12-21 08:55:30|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|0
1640076940000|2021-12-21 08:55:40|4372.37|4372.37|4372.37|4372.37|4372.37|4372.37|4372.37|4372.37|0
1640076950000|2021-12-21 08:55:50|4372.02|4372.02|4372.02|4372.02|4372.02|4372.02|4372.02|4372.02|0
1640076960000|2021-12-21 08:56:00|4372.56|4372.56|4372.28|4372.28|4372.68|4372.68|4372.28|4372.28|0
1640076980000|2021-12-21 08:56:20|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|0
1640076990000|2021-12-21 08:56:30|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|0
1640077010000|2021-12-21 08:56:50|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|0
1640077020000|2021-12-21 08:57:00|4371.33|4371.33|4372.34|4372.34|4372.34|4372.34|4371.33|4371.33|0
1640077030000|2021-12-21 08:57:10|4372.35|4372.35|4372.35|4372.35|4372.35|4372.35|4372.35|4372.35|0
1640077040000|2021-12-21 08:57:20|4372.36|4372.36|4372.32|4372.32|4372.36|4372.36|4372.32|4372.32|0
1640077050000|2021-12-21 08:57:30|4372.22|4372.22|4371.51|4371.51|4372.22|4372.22|4371.51|4371.51|0
1640077070000|2021-12-21 08:57:50|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|0
1640077080000|2021-12-21 08:58:00|4372.4|4372.4|4372.86|4372.86|4372.86|4372.86|4372.4|4372.4|0
1640077130000|2021-12-21 08:58:50|4372.81|4372.81|4372.81|4372.81|4372.81|4372.81|4372.81|4372.81|0
1640077140000|2021-12-21 08:59:00|4372.5|4372.5|4372.38|4372.38|4372.5|4372.5|4372.38|4372.38|0
1640077150000|2021-12-21 08:59:10|4372.44|4372.44|4372.44|4372.44|4372.5|4372.5|4372.44|4372.44|0
1640077160000|2021-12-21 08:59:20|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|0
1640077180000|2021-12-21 08:59:40|4372.64|4372.64|4372.79|4372.79|4372.79|4372.79|4372.64|4372.64|0
1640077190000|2021-12-21 08:59:50|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|0
1640077200000|2021-12-21 09:00:00|4372.23|4372.23|4372.04|4372.04|4372.23|4372.23|4372.04|4372.04|0
1640077250000|2021-12-21 09:00:50|4372.2|4372.2|4370.8|4370.8|4372.2|4372.2|4370.8|4370.8|0
1640077260000|2021-12-21 09:01:00|4370.92|4370.92|4370.89|4370.89|4370.98|4370.98|4370.86|4370.86|0
1640077280000|2021-12-21 09:01:20|4371.2|4371.2|4371.5|4371.5|4371.5|4371.5|4371.2|4371.2|0
1640077290000|2021-12-21 09:01:30|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|0
1640077300000|2021-12-21 09:01:40|4371.35|4371.35|4371.66|4371.66|4371.66|4371.66|4371.35|4371.35|0
1640077310000|2021-12-21 09:01:50|4371.69|4371.69|4371.66|4371.66|4371.69|4371.69|4371.66|4371.66|0
1640077330000|2021-12-21 09:02:10|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|0
1640077360000|2021-12-21 09:02:40|4371.38|4371.38|4370.76|4370.76|4371.38|4371.38|4370.76|4370.76|0
1640077370000|2021-12-21 09:02:50|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|0
1640077380000|2021-12-21 09:03:00|4370.51|4370.51|4371.04|4371.04|4371.04|4371.04|4370.51|4370.51|0
1640077390000|2021-12-21 09:03:10|4370.88|4370.88|4370.83|4370.83|4370.98|4370.98|4370.83|4370.83|0
1640077400000|2021-12-21 09:03:20|4371.76|4371.76|4372.07|4372.07|4372.07|4372.07|4371.76|4371.76|0
1640077430000|2021-12-21 09:03:50|4372.22|4372.22|4370.98|4370.98|4372.38|4372.38|4370.98|4370.98|0
1640077440000|2021-12-21 09:04:00|4370.67|4370.67|4370.36|4370.36|4370.67|4370.67|4370.36|4370.36|0
1640077450000|2021-12-21 09:04:10|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|0
1640077460000|2021-12-21 09:04:20|4370.6|4370.6|4370.65|4370.65|4370.65|4370.65|4370.6|4370.6|0
1640077490000|2021-12-21 09:04:50|4370.34|4370.34|4369.25|4369.25|4370.65|4370.65|4369.25|4369.25|0
1640077500000|2021-12-21 09:05:00|4369.41|4369.41|4369.48|4369.48|4369.48|4369.48|4369.41|4369.41|0
1640077530000|2021-12-21 09:05:30|4369.79|4369.79|4369.63|4369.63|4370.25|4370.25|4369.63|4369.63|0
1640077540000|2021-12-21 09:05:40|4370|4370|4370|4370|4370|4370|4370|4370|0
1640077550000|2021-12-21 09:05:50|4369.84|4369.84|4370.37|4370.37|4370.77|4370.77|4369.84|4369.84|0
1640077560000|2021-12-21 09:06:00|4370.52|4370.52|4370.6|4370.6|4370.6|4370.6|4370.5|4370.5|0
1640077580000|2021-12-21 09:06:20|4369.98|4369.98|4369.04|4369.04|4369.98|4369.98|4369.04|4369.04|0
1640077590000|2021-12-21 09:06:30|4368.73|4368.73|4368.98|4368.98|4369.04|4369.04|4368.43|4368.43|0
1640077600000|2021-12-21 09:06:40|4369.14|4369.14|4369.14|4369.14|4369.14|4369.14|4369.14|4369.14|0
1640077610000|2021-12-21 09:06:50|4369.76|4369.76|4369.91|4369.91|4369.91|4369.91|4369.76|4369.76|0
1640077620000|2021-12-21 09:07:00|4369.61|4369.61|4370.07|4370.07|4370.23|4370.23|4369.61|4369.61|0
1640077630000|2021-12-21 09:07:10|4370.38|4370.38|4370.38|4370.38|4370.53|4370.53|4370.38|4370.38|0
1640077640000|2021-12-21 09:07:20|4370.08|4370.08|4370.02|4370.02|4370.08|4370.08|4370.02|4370.02|0
1640077650000|2021-12-21 09:07:30|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|0
1640077660000|2021-12-21 09:07:40|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|0
1640077670000|2021-12-21 09:07:50|4370.37|4370.37|4370.34|4370.34|4370.37|4370.37|4370.34|4370.34|0
1640077680000|2021-12-21 09:08:00|4370.39|4370.39|4370.39|4370.39|4370.39|4370.39|4370.39|4370.39|0
1640077690000|2021-12-21 09:08:10|4370.3|4370.3|4370.18|4370.18|4370.3|4370.3|4370.18|4370.18|0
1640077700000|2021-12-21 09:08:20|4370.22|4370.22|4370.06|4370.06|4370.22|4370.22|4370.06|4370.06|0
1640077710000|2021-12-21 09:08:30|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|0
1640077720000|2021-12-21 09:08:40|4370.18|4370.18|4370.18|4370.18|4370.18|4370.18|4370.18|4370.18|0
1640077740000|2021-12-21 09:09:00|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|0
1640077750000|2021-12-21 09:09:10|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|0
1640077760000|2021-12-21 09:09:20|4369.38|4369.38|4369.38|4369.38|4369.38|4369.38|4369.38|4369.38|0
1640077780000|2021-12-21 09:09:40|4369.31|4369.31|4369.58|4369.58|4369.58|4369.58|4369.28|4369.28|0
1640077790000|2021-12-21 09:09:50|4369.89|4369.89|4370.2|4370.2|4370.2|4370.2|4369.89|4369.89|0
1640077800000|2021-12-21 09:10:00|4370.04|4370.04|4370.35|4370.35|4370.35|4370.35|4370.04|4370.04|0
1640077840000|2021-12-21 09:10:40|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|0
1640077860000|2021-12-21 09:11:00|4370.46|4370.46|4370.93|4370.93|4370.93|4370.93|4370.46|4370.46|0
1640077870000|2021-12-21 09:11:10|4370.77|4370.77|4371.24|4371.24|4371.24|4371.24|4370.62|4370.62|0
1640077890000|2021-12-21 09:11:30|4371.55|4371.55|4371.24|4371.24|4371.86|4371.86|4371.24|4371.24|0
1640077900000|2021-12-21 09:11:40|4371.86|4371.86|4370.93|4370.93|4371.86|4371.86|4370.93|4370.93|0
1640077910000|2021-12-21 09:11:50|4370.96|4370.96|4371.34|4371.34|4371.34|4371.34|4370.96|4370.96|0
1640077920000|2021-12-21 09:12:00|4371.96|4371.96|4371.77|4371.77|4372.58|4372.58|4371.77|4371.77|0
1640077940000|2021-12-21 09:12:20|4372.39|4372.39|4372.1|4372.1|4372.39|4372.39|4372.1|4372.1|0
1640077950000|2021-12-21 09:12:30|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|0
1640077960000|2021-12-21 09:12:40|4372.5|4372.5|4372.5|4372.5|4372.5|4372.5|4372.5|4372.5|0
1640077970000|2021-12-21 09:12:50|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|0
1640077980000|2021-12-21 09:13:00|4372.5|4372.5|4372.5|4372.5|4372.81|4372.81|4372.5|4372.5|0
1640077990000|2021-12-21 09:13:10|4372.63|4372.63|4373.71|4373.71|4373.71|4373.71|4372.63|4372.63|0
1640078000000|2021-12-21 09:13:20|4374.02|4374.02|4374.52|4374.52|4374.52|4374.52|4374.02|4374.02|0
1640078010000|2021-12-21 09:13:30|4374.83|4374.83|4374.83|4374.83|4374.83|4374.83|4374.83|4374.83|0
1640078020000|2021-12-21 09:13:40|4375.45|4375.45|4375.32|4375.32|4375.45|4375.45|4375.32|4375.32|0
1640078040000|2021-12-21 09:14:00|4375.02|4375.02|4375.15|4375.15|4375.15|4375.15|4375.02|4375.02|0
1640078050000|2021-12-21 09:14:10|4374.84|4374.84|4374.72|4374.72|4374.84|4374.84|4374.41|4374.41|0
1640078060000|2021-12-21 09:14:20|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|0
1640078070000|2021-12-21 09:14:30|4375.09|4375.09|4375.03|4375.03|4375.09|4375.09|4375.03|4375.03|0
1640078100000|2021-12-21 09:15:00|4375.01|4375.01|4374.23|4374.23|4375.01|4375.01|4374.23|4374.23|0
1640078110000|2021-12-21 09:15:10|4374.08|4374.08|4373.43|4373.43|4374.08|4374.08|4373.43|4373.43|0
1640078130000|2021-12-21 09:15:30|4373.55|4373.55|4373.49|4373.49|4373.55|4373.55|4373.49|4373.49|0
1640078170000|2021-12-21 09:16:10|4373.45|4373.45|4372.47|4372.47|4373.45|4373.45|4372.47|4372.47|0
1640078180000|2021-12-21 09:16:20|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|0
1640078190000|2021-12-21 09:16:30|4372.78|4372.78|4372.78|4372.78|4372.78|4372.78|4372.78|4372.78|0
1640078200000|2021-12-21 09:16:40|4372.9|4372.9|4372.92|4372.92|4372.97|4372.97|4372.9|4372.9|0
1640078210000|2021-12-21 09:16:50|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|0
1640078220000|2021-12-21 09:17:00|4372.66|4372.66|4372.04|4372.04|4372.66|4372.66|4371.73|4371.73|0
1640078230000|2021-12-21 09:17:10|4371.73|4371.73|4371|4371|4371.73|4371.73|4371|4371|0
1640078240000|2021-12-21 09:17:20|4371.02|4371.02|4370.71|4370.71|4371.02|4371.02|4370.71|4370.71|0
1640078250000|2021-12-21 09:17:30|4371.02|4371.02|4371.17|4371.17|4371.17|4371.17|4371.02|4371.02|0
1640078260000|2021-12-21 09:17:40|4371.64|4371.64|4371.64|4371.64|4371.64|4371.64|4371.64|4371.64|0
1640078270000|2021-12-21 09:17:50|4371.33|4371.33|4371.05|4371.05|4371.33|4371.33|4371.05|4371.05|0
1640078280000|2021-12-21 09:18:00|4371.02|4371.02|4370.4|4370.4|4371.02|4371.02|4370.4|4370.4|0
1640078290000|2021-12-21 09:18:10|4370.56|4370.56|4370.56|4370.56|4370.56|4370.56|4370.56|4370.56|0
1640078300000|2021-12-21 09:18:20|4370.4|4370.4|4370.22|4370.22|4370.4|4370.4|4370.22|4370.22|0
1640078310000|2021-12-21 09:18:30|4369.92|4369.92|4370.07|4370.07|4370.07|4370.07|4369.76|4369.76|0
1640078320000|2021-12-21 09:18:40|4370.22|4370.22|4370.21|4370.21|4370.22|4370.22|4369.91|4369.91|0
1640078330000|2021-12-21 09:18:50|4370.27|4370.27|4369.34|4369.34|4370.27|4370.27|4369.34|4369.34|0
1640078340000|2021-12-21 09:19:00|4369.06|4369.06|4368.87|4368.87|4369.06|4369.06|4368.78|4368.78|0
1640078350000|2021-12-21 09:19:10|4369.18|4369.18|4368.93|4368.93|4369.18|4369.18|4368.93|4368.93|0
1640078360000|2021-12-21 09:19:20|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|0
1640078370000|2021-12-21 09:19:30|4368.75|4368.75|4368.59|4368.59|4368.75|4368.75|4368.59|4368.59|0
1640078380000|2021-12-21 09:19:40|4368.44|4368.44|4369.91|4369.91|4369.91|4369.91|4368.36|4368.36|0
1640078390000|2021-12-21 09:19:50|4370.22|4370.22|4370.09|4370.09|4370.22|4370.22|4370.09|4370.09|0
1640078400000|2021-12-21 09:20:00|4369.77|4369.77|4369.82|4369.82|4369.82|4369.82|4369.54|4369.54|0
1640078420000|2021-12-21 09:20:20|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|0
1640078440000|2021-12-21 09:20:40|4369.6|4369.6|4369.91|4369.91|4369.91|4369.91|4369.6|4369.6|0
1640078460000|2021-12-21 09:21:00|4370.53|4370.53|4370.37|4370.37|4370.68|4370.68|4370.37|4370.37|0
1640078490000|2021-12-21 09:21:30|4369.43|4369.43|4369.43|4369.43|4369.43|4369.43|4369.43|4369.43|0
1640078500000|2021-12-21 09:21:40|4369.59|4369.59|4369.59|4369.59|4369.59|4369.59|4369.59|4369.59|0
1640078510000|2021-12-21 09:21:50|4369.49|4369.49|4369.66|4369.66|4369.66|4369.66|4369.49|4369.49|0
1640078520000|2021-12-21 09:22:00|4369.53|4369.53|4369.7|4369.7|4369.75|4369.75|4369.38|4369.38|0
1640078530000|2021-12-21 09:22:10|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|0
1640078540000|2021-12-21 09:22:20|4370.14|4370.14|4370.11|4370.11|4370.2|4370.2|4370.1|4370.1|0
1640078550000|2021-12-21 09:22:30|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|0
1640078560000|2021-12-21 09:22:40|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|0
1640078590000|2021-12-21 09:23:10|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|0
1640078600000|2021-12-21 09:23:20|4369.03|4369.03|4368.87|4368.87|4369.03|4369.03|4368.41|4368.41|0
1640078610000|2021-12-21 09:23:30|4368.41|4368.41|4368.68|4368.68|4368.68|4368.68|4368.41|4368.41|0
1640078620000|2021-12-21 09:23:40|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|0
1640078630000|2021-12-21 09:23:50|4368.68|4368.68|4369.15|4369.15|4369.15|4369.15|4368.68|4368.68|0
1640078640000|2021-12-21 09:24:00|4369.03|4369.03|4369.03|4369.03|4369.03|4369.03|4369.03|4369.03|0
1640078650000|2021-12-21 09:24:10|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|0
1640078660000|2021-12-21 09:24:20|4369.22|4369.22|4369.37|4369.37|4369.37|4369.37|4369.22|4369.22|0
1640078670000|2021-12-21 09:24:30|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|0
1640078680000|2021-12-21 09:24:40|4369.27|4369.27|4369.27|4369.27|4369.27|4369.27|4369.27|4369.27|0
1640078690000|2021-12-21 09:24:50|4369.22|4369.22|4369.06|4369.06|4369.22|4369.22|4368.75|4368.75|0
1640078700000|2021-12-21 09:25:00|4369.16|4369.16|4369.06|4369.06|4369.16|4369.16|4369.06|4369.06|0
1640078710000|2021-12-21 09:25:10|4369.15|4369.15|4368.91|4368.91|4369.45|4369.45|4368.79|4368.79|0
1640078720000|2021-12-21 09:25:20|4368.73|4368.73|4369.13|4369.13|4369.13|4369.13|4368.73|4368.73|0
1640078730000|2021-12-21 09:25:30|4369.76|4369.76|4368.64|4368.64|4369.76|4369.76|4368.33|4368.33|0
1640078740000|2021-12-21 09:25:40|4368.7|4368.7|4368.92|4368.92|4368.92|4368.92|4368.33|4368.33|0
1640078750000|2021-12-21 09:25:50|4368.68|4368.68|4369.92|4369.92|4370.23|4370.23|4368.68|4368.68|0
1640078760000|2021-12-21 09:26:00|4369.98|4369.98|4370.35|4370.35|4370.35|4370.35|4369.98|4369.98|0
1640078770000|2021-12-21 09:26:10|4370.63|4370.63|4370.35|4370.35|4370.63|4370.63|4370.35|4370.35|0
1640078780000|2021-12-21 09:26:20|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|0
1640078790000|2021-12-21 09:26:30|4371.74|4371.74|4372.23|4372.23|4372.23|4372.23|4371.74|4371.74|0
1640078800000|2021-12-21 09:26:40|4372.17|4372.17|4372.52|4372.52|4372.52|4372.52|4372.17|4372.17|0
1640078810000|2021-12-21 09:26:50|4372.47|4372.47|4372.51|4372.51|4372.63|4372.63|4372.47|4372.47|0
1640078820000|2021-12-21 09:27:00|4372.82|4372.82|4372.63|4372.63|4372.82|4372.82|4372.63|4372.63|0
1640078830000|2021-12-21 09:27:10|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|0
1640078840000|2021-12-21 09:27:20|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|0
1640078850000|2021-12-21 09:27:30|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|0
1640078860000|2021-12-21 09:27:40|4371.55|4371.55|4371.98|4371.98|4371.98|4371.98|4371.55|4371.55|0
1640078870000|2021-12-21 09:27:50|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|0
1640078880000|2021-12-21 09:28:00|4371.93|4371.93|4370.96|4370.96|4371.93|4371.93|4370.96|4370.96|0
1640078890000|2021-12-21 09:28:10|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|0
1640078900000|2021-12-21 09:28:20|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|0
1640078910000|2021-12-21 09:28:30|4370.2|4370.2|4370.36|4370.36|4370.36|4370.36|4370.2|4370.2|0
1640078920000|2021-12-21 09:28:40|4370.6|4370.6|4370.54|4370.54|4370.6|4370.6|4370.54|4370.54|0
1640078930000|2021-12-21 09:28:50|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|0
1640078970000|2021-12-21 09:29:30|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|0
1640078980000|2021-12-21 09:29:40|4370.75|4370.75|4371.06|4371.06|4371.06|4371.06|4370.75|4370.75|0
1640078990000|2021-12-21 09:29:50|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|0
1640079000000|2021-12-21 09:30:00|4371.06|4371.06|4370.9|4370.9|4371.06|4371.06|4370.9|4370.9|0
1640079010000|2021-12-21 09:30:10|4370.97|4370.97|4371.29|4371.29|4371.29|4371.29|4370.97|4370.97|0
1640079020000|2021-12-21 09:30:20|4371.59|4371.59|4371.59|4371.59|4371.59|4371.59|4371.59|4371.59|0
1640079040000|2021-12-21 09:30:40|4371.69|4371.69|4371.69|4371.69|4371.69|4371.69|4371.69|4371.69|0
1640079050000|2021-12-21 09:30:50|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|0
1640079060000|2021-12-21 09:31:00|4371.72|4371.72|4371.88|4371.88|4371.88|4371.88|4371.72|4371.72|0
1640079070000|2021-12-21 09:31:10|4371.94|4371.94|4371.94|4371.94|4371.94|4371.94|4371.94|4371.94|0
1640079090000|2021-12-21 09:31:30|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|0
1640079100000|2021-12-21 09:31:40|4371.94|4371.94|4371.92|4371.92|4371.94|4371.94|4371.76|4371.76|0
1640079110000|2021-12-21 09:31:50|4371.76|4371.76|4371.45|4371.45|4371.92|4371.92|4371.45|4371.45|0
1640079120000|2021-12-21 09:32:00|4371.6|4371.6|4371.76|4371.76|4372.07|4372.07|4371.6|4371.6|0
1640079150000|2021-12-21 09:32:30|4371.7|4371.7|4371.82|4371.82|4372.01|4372.01|4371.7|4371.7|0
1640079160000|2021-12-21 09:32:40|4371.51|4371.51|4371.3|4371.3|4371.51|4371.51|4371.2|4371.2|0
1640079180000|2021-12-21 09:33:00|4371.45|4371.45|4371.45|4371.45|4371.45|4371.45|4371.45|4371.45|0
1640079200000|2021-12-21 09:33:20|4371.39|4371.39|4371.69|4371.69|4371.69|4371.69|4371.39|4371.39|0
1640079210000|2021-12-21 09:33:30|4371.5|4371.5|4371.41|4371.41|4371.5|4371.5|4371.31|4371.31|0
1640079220000|2021-12-21 09:33:40|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|0
1640079240000|2021-12-21 09:34:00|4371.81|4371.81|4371.47|4371.47|4371.81|4371.81|4371.47|4371.47|0
1640079250000|2021-12-21 09:34:10|4371.11|4371.11|4371.11|4371.11|4371.11|4371.11|4371.11|4371.11|0
1640079260000|2021-12-21 09:34:20|4371.42|4371.42|4371.73|4371.73|4371.73|4371.73|4371.42|4371.42|0
1640079270000|2021-12-21 09:34:30|4371.64|4371.64|4371.61|4371.61|4371.92|4371.92|4371.61|4371.61|0
1640079300000|2021-12-21 09:35:00|4371.76|4371.76|4371.76|4371.76|4371.76|4371.76|4371.76|4371.76|0
1640079310000|2021-12-21 09:35:10|4371.92|4371.92|4371.92|4371.92|4371.92|4371.92|4371.61|4371.61|0
1640079320000|2021-12-21 09:35:20|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|0
1640079330000|2021-12-21 09:35:30|4372.42|4372.42|4372.42|4372.42|4372.42|4372.42|4372.42|4372.42|0
1640079340000|2021-12-21 09:35:40|4372.57|4372.57|4372.57|4372.57|4372.57|4372.57|4372.57|4372.57|0
1640079350000|2021-12-21 09:35:50|4372.88|4372.88|4373.5|4373.5|4373.5|4373.5|4372.88|4372.88|0
1640079360000|2021-12-21 09:36:00|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|0
1640079370000|2021-12-21 09:36:10|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|0
1640079390000|2021-12-21 09:36:30|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|0
1640079400000|2021-12-21 09:36:40|4373.73|4373.73|4374.2|4374.2|4374.2|4374.2|4373.73|4373.73|0
1640079410000|2021-12-21 09:36:50|4373.89|4373.89|4373.89|4373.89|4373.89|4373.89|4373.89|4373.89|0
1640079460000|2021-12-21 09:37:40|4373.98|4373.98|4374.16|4374.16|4374.16|4374.16|4373.98|4373.98|0
1640079470000|2021-12-21 09:37:50|4374.1|4374.1|4374.28|4374.28|4374.28|4374.28|4374.1|4374.1|0
1640079480000|2021-12-21 09:38:00|4374.34|4374.34|4375.7|4375.7|4375.7|4375.7|4374.34|4374.34|0
1640079500000|2021-12-21 09:38:20|4375.55|4375.55|4375.51|4375.51|4375.55|4375.55|4375.39|4375.39|0
1640079510000|2021-12-21 09:38:30|4375.45|4375.45|4374.83|4374.83|4375.45|4375.45|4374.83|4374.83|0
1640079520000|2021-12-21 09:38:40|4374.52|4374.52|4373.59|4373.59|4374.52|4374.52|4373.59|4373.59|0
1640079530000|2021-12-21 09:38:50|4373.43|4373.43|4373.9|4373.9|4373.9|4373.9|4373.43|4373.43|0
1640079550000|2021-12-21 09:39:10|4373.59|4373.59|4373.59|4373.59|4373.59|4373.59|4373.59|4373.59|0
1640079560000|2021-12-21 09:39:20|4373.61|4373.61|4373.47|4373.47|4373.62|4373.62|4373.47|4373.47|0
1640079570000|2021-12-21 09:39:30|4373.38|4373.38|4372.91|4372.91|4373.38|4373.38|4372.91|4372.91|0
1640079580000|2021-12-21 09:39:40|4372.6|4372.6|4372.6|4372.6|4372.6|4372.6|4372.6|4372.6|0
1640079590000|2021-12-21 09:39:50|4372.68|4372.68|4372.51|4372.51|4372.68|4372.68|4372.51|4372.51|0
1640079600000|2021-12-21 09:40:00|4372.46|4372.46|4372.46|4372.46|4372.46|4372.46|4372.46|4372.46|0
1640079610000|2021-12-21 09:40:10|4372.3|4372.3|4372.3|4372.3|4372.3|4372.3|4372.3|4372.3|0
1640079630000|2021-12-21 09:40:30|4371.99|4371.99|4371.99|4371.99|4371.99|4371.99|4371.99|4371.99|0
1640079640000|2021-12-21 09:40:40|4371.53|4371.53|4371.29|4371.29|4371.53|4371.53|4371.29|4371.29|0
1640079650000|2021-12-21 09:40:50|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.29|4371.29|0
1640079660000|2021-12-21 09:41:00|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|4371.04|4371.04|0
1640079680000|2021-12-21 09:41:20|4371.44|4371.44|4371.44|4371.44|4371.75|4371.75|4371.44|4371.44|0
1640079690000|2021-12-21 09:41:30|4371.63|4371.63|4371.63|4371.63|4371.63|4371.63|4371.63|4371.63|0
1640079700000|2021-12-21 09:41:40|4371.69|4371.69|4371.87|4371.87|4371.87|4371.87|4371.69|4371.69|0
1640079710000|2021-12-21 09:41:50|4371.77|4371.77|4371.68|4371.68|4371.77|4371.77|4371.68|4371.68|0
1640079720000|2021-12-21 09:42:00|4372.3|4372.3|4372.45|4372.45|4372.45|4372.45|4372.3|4372.3|0
1640079730000|2021-12-21 09:42:10|4372.61|4372.61|4372.42|4372.42|4372.73|4372.73|4372.42|4372.42|0
1640079740000|2021-12-21 09:42:20|4372.26|4372.26|4371.95|4371.95|4372.26|4372.26|4371.95|4371.95|0
1640079770000|2021-12-21 09:42:50|4371.8|4371.8|4371.8|4371.8|4371.8|4371.8|4371.8|4371.8|0
1640079780000|2021-12-21 09:43:00|4371.64|4371.64|4371.98|4371.98|4371.98|4371.98|4371.59|4371.59|0
1640079800000|2021-12-21 09:43:20|4372.26|4372.26|4372.45|4372.45|4372.45|4372.45|4372.26|4372.26|0
1640079810000|2021-12-21 09:43:30|4372.76|4372.76|4373.07|4373.07|4373.07|4373.07|4372.76|4372.76|0
1640079830000|2021-12-21 09:43:50|4372.45|4372.45|4372.23|4372.23|4372.45|4372.45|4372.08|4372.08|0
1640079840000|2021-12-21 09:44:00|4371.92|4371.92|4371.92|4371.92|4371.92|4371.92|4371.92|4371.92|0
1640079850000|2021-12-21 09:44:10|4371.77|4371.77|4371.77|4371.77|4371.77|4371.77|4371.77|4371.77|0
1640079860000|2021-12-21 09:44:20|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|0
1640079870000|2021-12-21 09:44:30|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|0
1640079880000|2021-12-21 09:44:40|4371.67|4371.67|4371.67|4371.67|4371.67|4371.67|4371.67|4371.67|0
1640079900000|2021-12-21 09:45:00|4371.83|4371.83|4371.98|4371.98|4371.98|4371.98|4371.83|4371.83|0
1640079910000|2021-12-21 09:45:10|4372.1|4372.1|4372.06|4372.06|4372.18|4372.18|4372.06|4372.06|0
1640079920000|2021-12-21 09:45:20|4372|4372|4371.8|4371.8|4372|4372|4371.8|4371.8|0
1640079930000|2021-12-21 09:45:30|4371.49|4371.49|4371.18|4371.18|4371.49|4371.49|4371.18|4371.18|0
1640079940000|2021-12-21 09:45:40|4371.14|4371.14|4370.68|4370.68|4371.14|4371.14|4370.68|4370.68|0
1640079950000|2021-12-21 09:45:50|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|0
1640079960000|2021-12-21 09:46:00|4370.71|4370.71|4371.01|4371.01|4371.01|4371.01|4370.52|4370.52|0
1640079970000|2021-12-21 09:46:10|4371.16|4371.16|4369.92|4369.92|4371.16|4371.16|4369.92|4369.92|0
1640079980000|2021-12-21 09:46:20|4369.61|4369.61|4368.37|4368.37|4369.61|4369.61|4368.37|4368.37|0
1640079990000|2021-12-21 09:46:30|4368.06|4368.06|4367.75|4367.75|4368.06|4368.06|4367.75|4367.75|0
1640080000000|2021-12-21 09:46:40|4367.59|4367.59|4366.95|4366.95|4367.59|4367.59|4366.95|4366.95|0
1640080010000|2021-12-21 09:46:50|4367.25|4367.25|4367.41|4367.41|4367.41|4367.41|4367.25|4367.25|0
1640080020000|2021-12-21 09:47:00|4366.79|4366.79|4365.85|4365.85|4366.79|4366.79|4365.85|4365.85|0
1640080030000|2021-12-21 09:47:10|4365.54|4365.54|4365.64|4365.64|4365.64|4365.64|4365.54|4365.54|0
1640080040000|2021-12-21 09:47:20|4365.01|4365.01|4365.95|4365.95|4365.95|4365.95|4364.7|4364.7|0
1640080050000|2021-12-21 09:47:30|4366.26|4366.26|4365.95|4365.95|4366.26|4366.26|4365.95|4365.95|0
1640080060000|2021-12-21 09:47:40|4366.26|4366.26|4366.26|4366.26|4366.26|4366.26|4366.26|4366.26|0
1640080070000|2021-12-21 09:47:50|4366.57|4366.57|4366.26|4366.26|4366.57|4366.57|4366.26|4366.26|0
1640080080000|2021-12-21 09:48:00|4365.32|4365.32|4365.32|4365.32|4365.32|4365.32|4365.32|4365.32|0
1640080100000|2021-12-21 09:48:20|4365.95|4365.95|4365.58|4365.58|4366.26|4366.26|4365.58|4365.58|0
1640080110000|2021-12-21 09:48:30|4365.52|4365.52|4365.37|4365.37|4365.52|4365.52|4365.37|4365.37|0
1640080120000|2021-12-21 09:48:40|4365.44|4365.44|4364.51|4364.51|4365.44|4365.44|4364.51|4364.51|0
1640080160000|2021-12-21 09:49:20|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|0
1640080190000|2021-12-21 09:49:50|4365.04|4365.04|4364.73|4364.73|4365.04|4365.04|4364.73|4364.73|0
1640080210000|2021-12-21 09:50:10|4364.88|4364.88|4364.88|4364.88|4364.88|4364.88|4364.88|4364.88|0
1640080230000|2021-12-21 09:50:30|4364.26|4364.26|4363.33|4363.33|4364.26|4364.26|4363.33|4363.33|0
1640080240000|2021-12-21 09:50:40|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|0
1640080250000|2021-12-21 09:50:50|4363.39|4363.39|4363.85|4363.85|4363.85|4363.85|4363.39|4363.39|0
1640080260000|2021-12-21 09:51:00|4363.39|4363.39|4363.85|4363.85|4363.85|4363.85|4363.39|4363.39|0
1640080270000|2021-12-21 09:51:10|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|0
1640080300000|2021-12-21 09:51:40|4363.33|4363.33|4363.33|4363.33|4363.33|4363.33|4363.33|4363.33|0
1640080310000|2021-12-21 09:51:50|4363.64|4363.64|4363.48|4363.48|4364.11|4364.11|4363.48|4363.48|0
1640080320000|2021-12-21 09:52:00|4363.3|4363.3|4362.69|4362.69|4363.3|4363.3|4362.69|4362.69|0
1640080330000|2021-12-21 09:52:10|4363|4363|4363|4363|4363|4363|4363|4363|0
1640080340000|2021-12-21 09:52:20|4363.18|4363.18|4363.03|4363.03|4363.18|4363.18|4363.03|4363.03|0
1640080350000|2021-12-21 09:52:30|4363.18|4363.18|4363.18|4363.18|4363.18|4363.18|4363.18|4363.18|0
1640080360000|2021-12-21 09:52:40|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|0
1640080370000|2021-12-21 09:52:50|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|0
1640080380000|2021-12-21 09:53:00|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|0
1640080390000|2021-12-21 09:53:10|4363.37|4363.37|4363.61|4363.61|4363.61|4363.61|4363.37|4363.37|0
1640080400000|2021-12-21 09:53:20|4363.79|4363.79|4363.84|4363.84|4363.84|4363.84|4363.79|4363.79|0
1640080410000|2021-12-21 09:53:30|4363.72|4363.72|4364.03|4364.03|4364.03|4364.03|4363.72|4363.72|0
1640080420000|2021-12-21 09:53:40|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|0
1640080430000|2021-12-21 09:53:50|4362.78|4362.78|4362.63|4362.63|4362.78|4362.78|4362.63|4362.63|0
1640080440000|2021-12-21 09:54:00|4362.94|4362.94|4362.09|4362.09|4362.94|4362.94|4361.79|4361.79|0
1640080450000|2021-12-21 09:54:10|4361.47|4361.47|4360.7|4360.7|4361.47|4361.47|4360.7|4360.7|0
1640080460000|2021-12-21 09:54:20|4360.39|4360.39|4359.77|4359.77|4360.39|4360.39|4359.77|4359.77|0
1640080470000|2021-12-21 09:54:30|4360.08|4360.08|4359.92|4359.92|4360.08|4360.08|4359.62|4359.62|0
1640080480000|2021-12-21 09:54:40|4359.88|4359.88|4359.88|4359.88|4359.88|4359.88|4359.88|4359.88|0
1640080500000|2021-12-21 09:55:00|4359.92|4359.92|4360.1|4360.1|4360.1|4360.1|4359.92|4359.92|0
1640080510000|2021-12-21 09:55:10|4359.75|4359.75|4359.51|4359.51|4359.75|4359.75|4359.51|4359.51|0
1640080520000|2021-12-21 09:55:20|4359.39|4359.39|4358.32|4358.32|4359.56|4359.56|4358.32|4358.32|0
1640080530000|2021-12-21 09:55:30|4357.69|4357.69|4357.21|4357.21|4357.69|4357.69|4356.93|4356.93|0
1640080540000|2021-12-21 09:55:40|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|0
1640080560000|2021-12-21 09:56:00|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|0
1640080580000|2021-12-21 09:56:20|4357.08|4357.08|4357.06|4357.06|4357.08|4357.08|4357.06|4357.06|0
1640080590000|2021-12-21 09:56:30|4356.28|4356.28|4356.28|4356.28|4356.91|4356.91|4356.28|4356.28|0
1640080600000|2021-12-21 09:56:40|4356.75|4356.75|4356.51|4356.51|4357.06|4357.06|4356.51|4356.51|0
1640080610000|2021-12-21 09:56:50|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|0
1640080620000|2021-12-21 09:57:00|4356.46|4356.46|4357.03|4357.03|4357.03|4357.03|4356.1|4356.1|0
1640080630000|2021-12-21 09:57:10|4357.18|4357.18|4357|4357|4357.18|4357.18|4357|4357|0
1640080640000|2021-12-21 09:57:20|4357.31|4357.31|4357.67|4357.67|4357.67|4357.67|4357.31|4357.31|0
1640080650000|2021-12-21 09:57:30|4357.51|4357.51|4357.67|4357.67|4357.67|4357.67|4357.51|4357.51|0
1640080660000|2021-12-21 09:57:40|4357.05|4357.05|4357.05|4357.05|4357.05|4357.05|4357.05|4357.05|0
1640080670000|2021-12-21 09:57:50|4356.95|4356.95|4356.95|4356.95|4356.95|4356.95|4356.95|4356.95|0
1640080680000|2021-12-21 09:58:00|4356.86|4356.86|4356.86|4356.86|4356.86|4356.86|4356.86|4356.86|0
1640080690000|2021-12-21 09:58:10|4356.24|4356.24|4356.24|4356.24|4356.24|4356.24|4356.24|4356.24|0
1640080730000|2021-12-21 09:58:50|4355.62|4355.62|4355.93|4355.93|4355.93|4355.93|4355.62|4355.62|0
1640080740000|2021-12-21 09:59:00|4355.75|4355.75|4351.2|4351.2|4355.75|4355.75|4351.2|4351.2|0
1640080750000|2021-12-21 09:59:10|4351.36|4351.36|4352.45|4352.45|4352.54|4352.54|4351.2|4351.2|0
1640080760000|2021-12-21 09:59:20|4352.3|4352.3|4351.21|4351.21|4352.3|4352.3|4351.21|4351.21|0
1640080770000|2021-12-21 09:59:30|4351.03|4351.03|4350.93|4350.93|4351.03|4351.03|4350.93|4350.93|0
1640080780000|2021-12-21 09:59:40|4350.62|4350.62|4350.78|4350.78|4350.78|4350.78|4350.62|4350.62|0
1640080790000|2021-12-21 09:59:50|4350.62|4350.62|4350.47|4350.47|4350.62|4350.62|4350.47|4350.47|0
1640080800000|2021-12-21 10:00:00|4350.81|4350.81|4350.71|4350.71|4350.9|4350.9|4350.71|4350.71|0
1640080810000|2021-12-21 10:00:10|4350.4|4350.4|4350.43|4350.43|4350.43|4350.43|4350.24|4350.24|0
1640080820000|2021-12-21 10:00:20|4350.53|4350.53|4350.55|4350.55|4350.55|4350.55|4350.53|4350.53|0
1640080850000|2021-12-21 10:00:50|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|0
1640080860000|2021-12-21 10:01:00|4350.86|4350.86|4350.55|4350.55|4350.86|4350.86|4350.55|4350.55|0
1640080870000|2021-12-21 10:01:10|4350.24|4350.24|4349.8|4349.8|4350.24|4350.24|4349.62|4349.62|0
1640080890000|2021-12-21 10:01:30|4349.96|4349.96|4349.96|4349.96|4349.96|4349.96|4349.96|4349.96|0
1640080910000|2021-12-21 10:01:50|4349.78|4349.78|4349.78|4349.78|4349.78|4349.78|4349.47|4349.47|0
1640080930000|2021-12-21 10:02:10|4350.09|4350.09|4350.09|4350.09|4350.09|4350.09|4350.09|4350.09|0
1640080950000|2021-12-21 10:02:30|4349.78|4349.78|4350.71|4350.71|4350.71|4350.71|4349.78|4349.78|0
1640080960000|2021-12-21 10:02:40|4350.4|4350.4|4350.71|4350.71|4350.71|4350.71|4350.4|4350.4|0
1640080970000|2021-12-21 10:02:50|4350.4|4350.4|4350.47|4350.47|4350.47|4350.47|4350.32|4350.32|0
1640080980000|2021-12-21 10:03:00|4350.56|4350.56|4350.56|4350.56|4350.56|4350.56|4350.56|4350.56|0
1640081000000|2021-12-21 10:03:20|4350.88|4350.88|4351.67|4351.67|4351.67|4351.67|4350.88|4350.88|0
1640081030000|2021-12-21 10:03:50|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|0
1640081040000|2021-12-21 10:04:00|4351.59|4351.59|4351.59|4351.59|4351.59|4351.59|4351.59|4351.59|0
1640081050000|2021-12-21 10:04:10|4351.9|4351.9|4350.97|4350.97|4351.9|4351.9|4350.97|4350.97|0
1640081060000|2021-12-21 10:04:20|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|0
1640081070000|2021-12-21 10:04:30|4350.5|4350.5|4350.31|4350.31|4350.5|4350.5|4350.31|4350.31|0
1640081080000|2021-12-21 10:04:40|4350.37|4350.37|4350.65|4350.65|4350.65|4350.65|4350.37|4350.37|0
1640081100000|2021-12-21 10:05:00|4350.34|4350.34|4350.96|4350.96|4350.96|4350.96|4350.34|4350.34|0
1640081110000|2021-12-21 10:05:10|4350.65|4350.65|4350.27|4350.27|4350.65|4350.65|4350.27|4350.27|0
1640081120000|2021-12-21 10:05:20|4350.11|4350.11|4351.05|4351.05|4351.05|4351.05|4350.11|4350.11|0
1640081130000|2021-12-21 10:05:30|4351.36|4351.36|4351.23|4351.23|4351.54|4351.54|4351.04|4351.04|0
1640081140000|2021-12-21 10:05:40|4350.92|4350.92|4351.23|4351.23|4351.23|4351.23|4350.92|4350.92|0
1640081160000|2021-12-21 10:06:00|4351.54|4351.54|4351.73|4351.73|4351.73|4351.73|4351.54|4351.54|0
1640081170000|2021-12-21 10:06:10|4351.82|4351.82|4351.73|4351.73|4351.82|4351.82|4351.73|4351.73|0
1640081180000|2021-12-21 10:06:20|4351.79|4351.79|4351.79|4351.79|4351.79|4351.79|4351.79|4351.79|0
1640081200000|2021-12-21 10:06:40|4351.86|4351.86|4351.86|4351.86|4351.86|4351.86|4351.86|4351.86|0
1640081210000|2021-12-21 10:06:50|4350.93|4350.93|4351.24|4351.24|4351.24|4351.24|4350.93|4350.93|0
1640081220000|2021-12-21 10:07:00|4351.31|4351.31|4351.24|4351.24|4351.31|4351.31|4351.24|4351.24|0
1640081230000|2021-12-21 10:07:10|4351.3|4351.3|4351.61|4351.61|4351.61|4351.61|4351.3|4351.3|0
1640081250000|2021-12-21 10:07:30|4351.33|4351.33|4352.14|4352.14|4352.14|4352.14|4351.33|4351.33|0
1640081260000|2021-12-21 10:07:40|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|0
1640081270000|2021-12-21 10:07:50|4352.2|4352.2|4352.2|4352.2|4352.2|4352.2|4352.2|4352.2|0
1640081280000|2021-12-21 10:08:00|4352.57|4352.57|4353.09|4353.09|4353.09|4353.09|4352.57|4352.57|0
1640081290000|2021-12-21 10:08:10|4353.4|4353.4|4353.4|4353.4|4353.4|4353.4|4353.4|4353.4|0
1640081300000|2021-12-21 10:08:20|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|0
1640081320000|2021-12-21 10:08:40|4352.93|4352.93|4352.93|4352.93|4352.93|4352.93|4352.93|4352.93|0
1640081330000|2021-12-21 10:08:50|4353.24|4353.24|4353.65|4353.65|4353.65|4353.65|4353.24|4353.24|0
1640081360000|2021-12-21 10:09:20|4353.73|4353.73|4353.82|4353.82|4353.82|4353.82|4353.73|4353.73|0
1640081370000|2021-12-21 10:09:30|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|0
1640081380000|2021-12-21 10:09:40|4353.96|4353.96|4353.9|4353.9|4353.96|4353.96|4353.9|4353.9|0
1640081390000|2021-12-21 10:09:50|4353.59|4353.59|4353.59|4353.59|4353.59|4353.59|4353.59|4353.59|0
1640081400000|2021-12-21 10:10:00|4353.77|4353.77|4353.46|4353.46|4353.77|4353.77|4353.46|4353.46|0
1640081420000|2021-12-21 10:10:20|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|0
1640081430000|2021-12-21 10:10:30|4353.83|4353.83|4353.82|4353.82|4353.83|4353.83|4353.19|4353.19|0
1640081440000|2021-12-21 10:10:40|4353.91|4353.91|4353.91|4353.91|4353.91|4353.91|4353.91|4353.91|0
1640081460000|2021-12-21 10:11:00|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|0
1640081470000|2021-12-21 10:11:10|4354.41|4354.41|4354.15|4354.15|4354.47|4354.47|4354.15|4354.15|0
1640081490000|2021-12-21 10:11:30|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|0
1640081500000|2021-12-21 10:11:40|4354.14|4354.14|4354.14|4354.14|4354.14|4354.14|4354.14|4354.14|0
1640081510000|2021-12-21 10:11:50|4354.29|4354.29|4354.6|4354.6|4354.6|4354.6|4354.29|4354.29|0
1640081530000|2021-12-21 10:12:10|4354.91|4354.91|4355.69|4355.69|4355.71|4355.71|4354.91|4354.91|0
1640081550000|2021-12-21 10:12:30|4356.31|4356.31|4356.93|4356.93|4356.93|4356.93|4356.31|4356.31|0
1640081560000|2021-12-21 10:12:40|4356.62|4356.62|4355.69|4355.69|4356.62|4356.62|4355.69|4355.69|0
1640081570000|2021-12-21 10:12:50|4355.75|4355.75|4356.12|4356.12|4356.12|4356.12|4355.75|4355.75|0
1640081580000|2021-12-21 10:13:00|4356.43|4356.43|4357.7|4357.7|4357.7|4357.7|4356.43|4356.43|0
1640081590000|2021-12-21 10:13:10|4358.64|4358.64|4358.33|4358.33|4358.64|4358.64|4358.33|4358.33|0
1640081600000|2021-12-21 10:13:20|4358.02|4358.02|4358.33|4358.33|4358.33|4358.33|4358.02|4358.02|0
1640081610000|2021-12-21 10:13:30|4358.64|4358.64|4358.64|4358.64|4358.64|4358.64|4358.64|4358.64|0
1640081620000|2021-12-21 10:13:40|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|0
1640081630000|2021-12-21 10:13:50|4358.02|4358.02|4357.51|4357.51|4358.02|4358.02|4357.51|4357.51|0
1640081640000|2021-12-21 10:14:00|4357.36|4357.36|4356.38|4356.38|4357.36|4357.36|4356.32|4356.32|0
1640081650000|2021-12-21 10:14:10|4356.32|4356.32|4355.76|4355.76|4356.32|4356.32|4355.76|4355.76|0
1640081660000|2021-12-21 10:14:20|4355.82|4355.82|4356.65|4356.65|4356.65|4356.65|4355.82|4355.82|0
1640081690000|2021-12-21 10:14:50|4356.71|4356.71|4357.21|4357.21|4357.21|4357.21|4356.71|4356.71|0
1640081700000|2021-12-21 10:15:00|4357.29|4357.29|4358.56|4358.56|4358.56|4358.56|4356.98|4356.98|0
1640081710000|2021-12-21 10:15:10|4358.87|4358.87|4359.07|4359.07|4359.18|4359.18|4358.87|4358.87|0
1640081720000|2021-12-21 10:15:20|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|0
1640081730000|2021-12-21 10:15:30|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|0
1640081740000|2021-12-21 10:15:40|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|0
1640081760000|2021-12-21 10:16:00|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|0
1640081770000|2021-12-21 10:16:10|4359.72|4359.72|4359.53|4359.53|4359.72|4359.72|4359.53|4359.53|0
1640081800000|2021-12-21 10:16:40|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|4359.61|0
1640081810000|2021-12-21 10:16:50|4358.99|4358.99|4358.99|4358.99|4358.99|4358.99|4358.99|4358.99|0
1640081820000|2021-12-21 10:17:00|4357.75|4357.75|4357.44|4357.44|4357.75|4357.75|4357.44|4357.44|0
1640081840000|2021-12-21 10:17:20|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|0
1640081850000|2021-12-21 10:17:30|4356.97|4356.97|4357.29|4357.29|4357.29|4357.29|4356.97|4356.97|0
1640081860000|2021-12-21 10:17:40|4356.35|4356.35|4355.11|4355.11|4356.35|4356.35|4355.11|4355.11|0
1640081880000|2021-12-21 10:18:00|4356.35|4356.35|4356.35|4356.35|4356.35|4356.35|4356.35|4356.35|0
1640081890000|2021-12-21 10:18:10|4356.39|4356.39|4356.51|4356.51|4356.57|4356.57|4356.39|4356.39|0
1640081900000|2021-12-21 10:18:20|4356.61|4356.61|4356.13|4356.13|4356.61|4356.61|4356.13|4356.13|0
1640081910000|2021-12-21 10:18:30|4356.07|4356.07|4355.76|4355.76|4356.07|4356.07|4355.76|4355.76|0
1640081920000|2021-12-21 10:18:40|4355.29|4355.29|4354.99|4354.99|4355.29|4355.29|4354.99|4354.99|0
1640081930000|2021-12-21 10:18:50|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|4354.94|0
1640081940000|2021-12-21 10:19:00|4355.03|4355.03|4353.79|4353.79|4355.03|4355.03|4353.79|4353.79|0
1640081960000|2021-12-21 10:19:20|4354.1|4354.1|4354.56|4354.56|4354.56|4354.56|4354.1|4354.1|0
1640081980000|2021-12-21 10:19:40|4354.87|4354.87|4355.14|4355.14|4355.18|4355.18|4354.87|4354.87|0
1640082000000|2021-12-21 10:20:00|4355.56|4355.56|4354.88|4354.88|4355.56|4355.56|4354.88|4354.88|0
1640082010000|2021-12-21 10:20:10|4354.76|4354.76|4354.64|4354.64|4354.76|4354.76|4354.64|4354.64|0
1640082020000|2021-12-21 10:20:20|4354.71|4354.71|4355.05|4355.05|4355.05|4355.05|4354.71|4354.71|0
1640082030000|2021-12-21 10:20:30|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|4354.42|4354.42|0
1640082040000|2021-12-21 10:20:40|4354.42|4354.42|4354.73|4354.73|4354.73|4354.73|4354.42|4354.42|0
1640082070000|2021-12-21 10:21:10|4354.76|4354.76|4354.76|4354.76|4354.76|4354.76|4354.76|4354.76|0
1640082080000|2021-12-21 10:21:20|4354.6|4354.6|4353.58|4353.58|4354.6|4354.6|4353.27|4353.27|0
1640082090000|2021-12-21 10:21:30|4353.52|4353.52|4353.43|4353.43|4353.52|4353.52|4353.43|4353.43|0
1640082120000|2021-12-21 10:22:00|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|0
1640082140000|2021-12-21 10:22:20|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|0
1640082150000|2021-12-21 10:22:30|4353.8|4353.8|4354.11|4354.11|4354.11|4354.11|4353.8|4353.8|0
1640082160000|2021-12-21 10:22:40|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|0
1640082170000|2021-12-21 10:22:50|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|0
1640082180000|2021-12-21 10:23:00|4354.6|4354.6|4354.6|4354.6|4354.6|4354.6|4354.6|4354.6|0
1640082190000|2021-12-21 10:23:10|4354.29|4354.29|4354.29|4354.29|4354.29|4354.29|4354.29|4354.29|0
1640082210000|2021-12-21 10:23:30|4354.91|4354.91|4354.29|4354.29|4354.91|4354.91|4354.29|4354.29|0
1640082220000|2021-12-21 10:23:40|4353.91|4353.91|4354.59|4354.59|4354.59|4354.59|4353.91|4353.91|0
1640082240000|2021-12-21 10:24:00|4354.28|4354.28|4354.28|4354.28|4354.28|4354.28|4354.28|4354.28|0
1640082250000|2021-12-21 10:24:10|4354.9|4354.9|4354.95|4354.95|4354.95|4354.95|4354.9|4354.9|0
1640082280000|2021-12-21 10:24:40|4354.64|4354.64|4354.95|4354.95|4354.95|4354.95|4354.64|4354.64|0
1640082290000|2021-12-21 10:24:50|4355.26|4355.26|4355.58|4355.58|4355.67|4355.67|4355.26|4355.26|0
1640082300000|2021-12-21 10:25:00|4355.12|4355.12|4354.97|4354.97|4355.28|4355.28|4354.97|4354.97|0
1640082310000|2021-12-21 10:25:10|4354.34|4354.34|4354.66|4354.66|4354.66|4354.66|4354.34|4354.34|0
1640082320000|2021-12-21 10:25:20|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|0
1640082330000|2021-12-21 10:25:30|4354.54|4354.54|4354.59|4354.59|4354.59|4354.59|4354.54|4354.54|0
1640082340000|2021-12-21 10:25:40|4353.97|4353.97|4354.28|4354.28|4354.28|4354.28|4353.97|4353.97|0
1640082350000|2021-12-21 10:25:50|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|0
1640082360000|2021-12-21 10:26:00|4354.07|4354.07|4354.07|4354.07|4354.07|4354.07|4354.07|4354.07|0
1640082370000|2021-12-21 10:26:10|4353.76|4353.76|4354.13|4354.13|4354.13|4354.13|4353.76|4353.76|0
1640082380000|2021-12-21 10:26:20|4353.82|4353.82|4353.51|4353.51|4353.82|4353.82|4353.51|4353.51|0
1640082390000|2021-12-21 10:26:30|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|0
1640082400000|2021-12-21 10:26:40|4353.51|4353.51|4353.6|4353.6|4353.6|4353.6|4353.51|4353.51|0
1640082410000|2021-12-21 10:26:50|4353.28|4353.28|4352.82|4352.82|4353.28|4353.28|4352.82|4352.82|0
1640082420000|2021-12-21 10:27:00|4353.03|4353.03|4353.5|4353.5|4353.65|4353.65|4353.03|4353.03|0
1640082430000|2021-12-21 10:27:10|4353.59|4353.59|4353.44|4353.44|4353.59|4353.59|4353.44|4353.44|0
1640082450000|2021-12-21 10:27:30|4352.82|4352.82|4353.13|4353.13|4353.13|4353.13|4352.82|4352.82|0
1640082460000|2021-12-21 10:27:40|4353.05|4353.05|4352.74|4352.74|4353.05|4353.05|4352.74|4352.74|0
1640082470000|2021-12-21 10:27:50|4352.73|4352.73|4353.49|4353.49|4353.49|4353.49|4352.41|4352.41|0
1640082500000|2021-12-21 10:28:20|4353.18|4353.18|4352.87|4352.87|4353.18|4353.18|4352.87|4352.87|0
1640082510000|2021-12-21 10:28:30|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|0
1640082550000|2021-12-21 10:29:10|4352.67|4352.67|4352.73|4352.73|4352.73|4352.73|4352.58|4352.58|0
1640082570000|2021-12-21 10:29:30|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|0
1640082580000|2021-12-21 10:29:40|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|0
1640082590000|2021-12-21 10:29:50|4352.19|4352.19|4351.98|4351.98|4352.19|4352.19|4351.98|4351.98|0
1640082600000|2021-12-21 10:30:00|4351.67|4351.67|4351.51|4351.51|4351.67|4351.67|4351.36|4351.36|0
1640082610000|2021-12-21 10:30:10|4351.47|4351.47|4351.32|4351.32|4351.47|4351.47|4351.22|4351.22|0
1640082630000|2021-12-21 10:30:30|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|0
1640082640000|2021-12-21 10:30:40|4351|4351|4351.1|4351.1|4351.32|4351.32|4351|4351|0
1640082650000|2021-12-21 10:30:50|4350.79|4350.79|4350.57|4350.57|4351.1|4351.1|4350.57|4350.57|0
1640082660000|2021-12-21 10:31:00|4351.19|4351.19|4350.88|4350.88|4351.19|4351.19|4350.88|4350.88|0
1640082670000|2021-12-21 10:31:10|4350.57|4350.57|4350.57|4350.57|4350.88|4350.88|4350.57|4350.57|0
1640082680000|2021-12-21 10:31:20|4350.45|4350.45|4350.82|4350.82|4350.82|4350.82|4350.45|4350.45|0
1640082700000|2021-12-21 10:31:40|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|0
1640082720000|2021-12-21 10:32:00|4350.66|4350.66|4351.6|4351.6|4351.9|4351.9|4350.66|4350.66|0
1640082730000|2021-12-21 10:32:10|4351.65|4351.65|4351.28|4351.28|4351.65|4351.65|4350.35|4350.35|0
1640082740000|2021-12-21 10:32:20|4351.23|4351.23|4351.38|4351.38|4351.38|4351.38|4351.23|4351.23|0
1640082750000|2021-12-21 10:32:30|4351.48|4351.48|4351.17|4351.17|4351.48|4351.48|4351.17|4351.17|0
1640082780000|2021-12-21 10:33:00|4351.01|4351.01|4351.07|4351.07|4351.07|4351.07|4351.01|4351.01|0
1640082830000|2021-12-21 10:33:50|4351.02|4351.02|4350.94|4350.94|4351.02|4351.02|4350.94|4350.94|0
1640082840000|2021-12-21 10:34:00|4350.85|4350.85|4350.85|4350.85|4350.85|4350.85|4350.85|4350.85|0
1640082860000|2021-12-21 10:34:20|4351|4351|4351.15|4351.15|4351.15|4351.15|4351|4351|0
1640082870000|2021-12-21 10:34:30|4351.46|4351.46|4351.78|4351.78|4351.78|4351.78|4351.46|4351.46|0
1640082880000|2021-12-21 10:34:40|4351.46|4351.46|4351.46|4351.46|4351.46|4351.46|4351.46|4351.46|0
1640082900000|2021-12-21 10:35:00|4351.15|4351.15|4351.15|4351.15|4351.15|4351.15|4351.15|4351.15|0
1640082910000|2021-12-21 10:35:10|4351|4351|4350.35|4350.35|4351.05|4351.05|4350.35|4350.35|0
1640082920000|2021-12-21 10:35:20|4350.66|4350.66|4350.66|4350.66|4350.66|4350.66|4350.66|4350.66|0
1640082930000|2021-12-21 10:35:30|4350.04|4350.04|4349.73|4349.73|4350.04|4350.04|4349.73|4349.73|0
1640082960000|2021-12-21 10:36:00|4349.38|4349.38|4349.59|4349.59|4349.69|4349.69|4349.38|4349.38|0
1640082970000|2021-12-21 10:36:10|4349.48|4349.48|4349.48|4349.48|4349.48|4349.48|4349.48|4349.48|0
1640082990000|2021-12-21 10:36:30|4349.79|4349.79|4348.85|4348.85|4349.79|4349.79|4348.85|4348.85|0
1640083000000|2021-12-21 10:36:40|4348.55|4348.55|4348.7|4348.7|4348.7|4348.7|4348.39|4348.39|0
1640083010000|2021-12-21 10:36:50|4348.55|4348.55|4348.7|4348.7|4348.7|4348.7|4348.55|4348.55|0
1640083020000|2021-12-21 10:37:00|4349.01|4349.01|4349.01|4349.01|4349.63|4349.63|4349.01|4349.01|0
1640083030000|2021-12-21 10:37:10|4349.63|4349.63|4349.53|4349.53|4349.68|4349.68|4349.53|4349.53|0
1640083040000|2021-12-21 10:37:20|4349.84|4349.84|4349.84|4349.84|4349.84|4349.84|4349.84|4349.84|0
1640083050000|2021-12-21 10:37:30|4349.79|4349.79|4349.63|4349.63|4349.79|4349.79|4349.6|4349.6|0
1640083060000|2021-12-21 10:37:40|4349.32|4349.32|4349.47|4349.47|4349.47|4349.47|4349.32|4349.32|0
1640083070000|2021-12-21 10:37:50|4349.63|4349.63|4348.23|4348.23|4349.63|4349.63|4348.08|4348.08|0
1640083080000|2021-12-21 10:38:00|4348.14|4348.14|4348.76|4348.76|4349.07|4349.07|4348.14|4348.14|0
1640083090000|2021-12-21 10:38:10|4348.78|4348.78|4348.78|4348.78|4348.78|4348.78|4348.78|4348.78|0
1640083100000|2021-12-21 10:38:20|4348.63|4348.63|4348.94|4348.94|4349.03|4349.03|4348.47|4348.47|0
1640083110000|2021-12-21 10:38:30|4349.25|4349.25|4348.91|4348.91|4349.25|4349.25|4348.44|4348.44|0
1640083120000|2021-12-21 10:38:40|4349.22|4349.22|4349.03|4349.03|4349.22|4349.22|4349.03|4349.03|0
1640083130000|2021-12-21 10:38:50|4348.72|4348.72|4348.72|4348.72|4348.72|4348.72|4348.72|4348.72|0
1640083140000|2021-12-21 10:39:00|4348.41|4348.41|4348.56|4348.56|4348.72|4348.72|4348.41|4348.41|0
1640083150000|2021-12-21 10:39:10|4348.25|4348.25|4349.18|4349.18|4349.18|4349.18|4348.25|4348.25|0
1640083170000|2021-12-21 10:39:30|4349.06|4349.06|4348.29|4348.29|4349.06|4349.06|4348.29|4348.29|0
1640083180000|2021-12-21 10:39:40|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|0
1640083190000|2021-12-21 10:39:50|4347.92|4347.92|4348.23|4348.23|4348.23|4348.23|4347.92|4347.92|0
1640083200000|2021-12-21 10:40:00|4348.36|4348.36|4348.27|4348.27|4348.36|4348.36|4348.27|4348.27|0
1640083210000|2021-12-21 10:40:10|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|4347.64|0
1640083230000|2021-12-21 10:40:30|4347.96|4347.96|4348.27|4348.27|4348.27|4348.27|4347.96|4347.96|0
1640083240000|2021-12-21 10:40:40|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|0
1640083250000|2021-12-21 10:40:50|4347.78|4347.78|4347.63|4347.63|4347.84|4347.84|4347.63|4347.63|0
1640083260000|2021-12-21 10:41:00|4347.72|4347.72|4347.51|4347.51|4347.72|4347.72|4347.51|4347.51|0
1640083290000|2021-12-21 10:41:30|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|0
1640083300000|2021-12-21 10:41:40|4347.69|4347.69|4348|4348|4348|4348|4347.69|4347.69|0
1640083320000|2021-12-21 10:42:00|4348.31|4348.31|4348.99|4348.99|4348.99|4348.99|4348.31|4348.31|0
1640083330000|2021-12-21 10:42:10|4348.68|4348.68|4348.37|4348.37|4348.68|4348.68|4348.37|4348.37|0
1640083340000|2021-12-21 10:42:20|4348.22|4348.22|4348.22|4348.22|4348.22|4348.22|4348.22|4348.22|0
1640083390000|2021-12-21 10:43:10|4348.51|4348.51|4348.69|4348.69|4348.69|4348.69|4348.39|4348.39|0
1640083400000|2021-12-21 10:43:20|4348.57|4348.57|4348.26|4348.26|4348.57|4348.57|4348.26|4348.26|0
1640083410000|2021-12-21 10:43:30|4348.32|4348.32|4348.32|4348.32|4348.32|4348.32|4348.32|4348.32|0
1640083430000|2021-12-21 10:43:50|4347.86|4347.86|4347.55|4347.55|4347.86|4347.86|4347.55|4347.55|0
1640083440000|2021-12-21 10:44:00|4346.92|4346.92|4346.72|4346.72|4347.03|4347.03|4346.46|4346.46|0
1640083450000|2021-12-21 10:44:10|4347.04|4347.04|4347.35|4347.35|4347.66|4347.66|4347.04|4347.04|0
1640083460000|2021-12-21 10:44:20|4347.66|4347.66|4347.66|4347.66|4347.66|4347.66|4347.66|4347.66|0
1640083470000|2021-12-21 10:44:30|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|0
1640083490000|2021-12-21 10:44:50|4347.03|4347.03|4347.3|4347.3|4347.34|4347.34|4347.03|4347.03|0
1640083500000|2021-12-21 10:45:00|4346.52|4346.52|4346.68|4346.68|4346.83|4346.83|4346.52|4346.52|0
1640083510000|2021-12-21 10:45:10|4346.37|4346.37|4346.37|4346.37|4346.37|4346.37|4346.37|4346.37|0
1640083520000|2021-12-21 10:45:20|4346.18|4346.18|4346.18|4346.18|4346.18|4346.18|4346.18|4346.18|0
1640083540000|2021-12-21 10:45:40|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|4345.83|4345.83|0
1640083550000|2021-12-21 10:45:50|4345.52|4345.52|4345.21|4345.21|4345.52|4345.52|4345.21|4345.21|0
1640083560000|2021-12-21 10:46:00|4345.52|4345.52|4344.9|4344.9|4345.52|4345.52|4344.9|4344.9|0
1640083590000|2021-12-21 10:46:30|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|0
1640083600000|2021-12-21 10:46:40|4344.68|4344.68|4344.74|4344.74|4344.74|4344.74|4344.68|4344.68|0
1640083610000|2021-12-21 10:46:50|4344.58|4344.58|4344.58|4344.58|4344.58|4344.58|4344.58|4344.58|0
1640083630000|2021-12-21 10:47:10|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|4344.43|0
1640083660000|2021-12-21 10:47:40|4343.5|4343.5|4343.19|4343.19|4343.5|4343.5|4343.19|4343.19|0
1640083670000|2021-12-21 10:47:50|4343.81|4343.81|4345.52|4345.52|4345.52|4345.52|4343.81|4343.81|0
1640083680000|2021-12-21 10:48:00|4345.36|4345.36|4345.67|4345.67|4345.67|4345.67|4345.36|4345.36|0
1640083690000|2021-12-21 10:48:10|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|0
1640083700000|2021-12-21 10:48:20|4345.92|4345.92|4345.96|4345.96|4345.96|4345.96|4345.92|4345.92|0
1640083740000|2021-12-21 10:49:00|4345.78|4345.78|4345.16|4345.16|4346.09|4346.09|4345.16|4345.16|0
1640083750000|2021-12-21 10:49:10|4345.23|4345.23|4345.23|4345.23|4345.23|4345.23|4345.23|4345.23|0
1640083770000|2021-12-21 10:49:30|4344.61|4344.61|4344.7|4344.7|4344.7|4344.7|4344.61|4344.61|0
1640083780000|2021-12-21 10:49:40|4344.66|4344.66|4344.57|4344.57|4344.66|4344.66|4344.57|4344.57|0
1640083790000|2021-12-21 10:49:50|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|0
1640083800000|2021-12-21 10:50:00|4343.83|4343.83|4343.73|4343.73|4343.83|4343.83|4343.73|4343.73|0
1640083810000|2021-12-21 10:50:10|4343.68|4343.68|4343.22|4343.22|4343.68|4343.68|4342.91|4342.91|0
1640083820000|2021-12-21 10:50:20|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|0
1640083840000|2021-12-21 10:50:40|4342.91|4342.91|4343.22|4343.22|4343.22|4343.22|4342.91|4342.91|0
1640083850000|2021-12-21 10:50:50|4343.53|4343.53|4342.32|4342.32|4343.53|4343.53|4342.32|4342.32|0
1640083860000|2021-12-21 10:51:00|4342.6|4342.6|4343.06|4343.06|4343.21|4343.21|4342.6|4342.6|0
1640083870000|2021-12-21 10:51:10|4343.37|4343.37|4343.68|4343.68|4343.68|4343.68|4343.06|4343.06|0
1640083880000|2021-12-21 10:51:20|4344.3|4344.3|4343.99|4343.99|4344.61|4344.61|4343.99|4343.99|0
1640083890000|2021-12-21 10:51:30|4344.3|4344.3|4343.68|4343.68|4344.3|4344.3|4343.37|4343.37|0
1640083900000|2021-12-21 10:51:40|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|0
1640083910000|2021-12-21 10:51:50|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|0
1640083920000|2021-12-21 10:52:00|4343.84|4343.84|4343.22|4343.22|4343.84|4343.84|4343.22|4343.22|0
1640083930000|2021-12-21 10:52:10|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|0
1640083940000|2021-12-21 10:52:20|4343|4343|4343|4343|4343|4343|4343|4343|0
1640083950000|2021-12-21 10:52:30|4342.38|4342.38|4343.05|4343.05|4343.05|4343.05|4342.38|4342.38|0
1640083960000|2021-12-21 10:52:40|4342.74|4342.74|4342.24|4342.24|4342.83|4342.83|4342.24|4342.24|0
1640083970000|2021-12-21 10:52:50|4341.93|4341.93|4341.57|4341.57|4341.93|4341.93|4341.57|4341.57|0
1640083980000|2021-12-21 10:53:00|4342.5|4342.5|4342.37|4342.37|4343.3|4343.3|4342.06|4342.06|0
1640084000000|2021-12-21 10:53:20|4343.3|4343.3|4343.3|4343.3|4343.3|4343.3|4343.3|4343.3|0
1640084010000|2021-12-21 10:53:30|4343.76|4343.76|4343.3|4343.3|4343.76|4343.76|4343.3|4343.3|0
1640084030000|2021-12-21 10:53:50|4343.11|4343.11|4342.56|4342.56|4343.11|4343.11|4342.56|4342.56|0
1640084040000|2021-12-21 10:54:00|4341.93|4341.93|4341.62|4341.62|4341.93|4341.93|4341.62|4341.62|0
1640084050000|2021-12-21 10:54:10|4341.47|4341.47|4341.74|4341.74|4341.74|4341.74|4341.47|4341.47|0
1640084060000|2021-12-21 10:54:20|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|0
1640084070000|2021-12-21 10:54:30|4342.72|4342.72|4343.18|4343.18|4343.18|4343.18|4342.72|4342.72|0
1640084080000|2021-12-21 10:54:40|4343.09|4343.09|4343|4343|4343.09|4343.09|4343|4343|0
1640084090000|2021-12-21 10:54:50|4342.99|4342.99|4342.88|4342.88|4343.06|4343.06|4342.88|4342.88|0
1640084100000|2021-12-21 10:55:00|4342.87|4342.87|4342.9|4342.9|4342.9|4342.9|4342.87|4342.87|0
1640084110000|2021-12-21 10:55:10|4342.96|4342.96|4342.33|4342.33|4342.96|4342.96|4342.33|4342.33|0
1640084120000|2021-12-21 10:55:20|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|0
1640084130000|2021-12-21 10:55:30|4341.84|4341.84|4342.46|4342.46|4342.46|4342.46|4341.84|4341.84|0
1640084140000|2021-12-21 10:55:40|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|0
1640084150000|2021-12-21 10:55:50|4342.06|4342.06|4341.74|4341.74|4342.06|4342.06|4341.74|4341.74|0
1640084170000|2021-12-21 10:56:10|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|0
1640084190000|2021-12-21 10:56:30|4342.23|4342.23|4342.23|4342.23|4342.23|4342.23|4341.92|4341.92|0
1640084200000|2021-12-21 10:56:40|4341.92|4341.92|4342.23|4342.23|4342.23|4342.23|4341.92|4341.92|0
1640084240000|2021-12-21 10:57:20|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|0
1640084250000|2021-12-21 10:57:30|4342.23|4342.23|4342.23|4342.23|4342.23|4342.23|4342.23|4342.23|0
1640084260000|2021-12-21 10:57:40|4342.29|4342.29|4343.07|4343.07|4343.22|4343.22|4342.29|4342.29|0
1640084270000|2021-12-21 10:57:50|4343.25|4343.25|4343.44|4343.44|4343.46|4343.46|4343.25|4343.25|0
1640084280000|2021-12-21 10:58:00|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|0
1640084290000|2021-12-21 10:58:10|4343.69|4343.69|4343.69|4343.69|4343.69|4343.69|4343.69|4343.69|0
1640084330000|2021-12-21 10:58:50|4343.06|4343.06|4342.75|4342.75|4343.06|4343.06|4342.75|4342.75|0
1640084340000|2021-12-21 10:59:00|4343.06|4343.06|4343.06|4343.06|4343.37|4343.37|4343.06|4343.06|0
1640084350000|2021-12-21 10:59:10|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|0
1640084370000|2021-12-21 10:59:30|4343.5|4343.5|4342.88|4342.88|4343.5|4343.5|4342.88|4342.88|0
1640084380000|2021-12-21 10:59:40|4343.19|4343.19|4343.34|4343.34|4343.5|4343.5|4343.19|4343.19|0
1640084390000|2021-12-21 10:59:50|4343.03|4343.03|4343.65|4343.65|4343.65|4343.65|4343.03|4343.03|0
1640084400000|2021-12-21 11:00:00|4344.28|4344.28|4344.28|4344.28|4344.28|4344.28|4343.96|4343.96|0
1640084410000|2021-12-21 11:00:10|4344.59|4344.59|4345.37|4345.37|4345.37|4345.37|4344.43|4344.43|0
1640084430000|2021-12-21 11:00:30|4345.05|4345.05|4344.74|4344.74|4345.05|4345.05|4344.43|4344.43|0
1640084440000|2021-12-21 11:00:40|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|0
1640084450000|2021-12-21 11:00:50|4344.91|4344.91|4343.86|4343.86|4344.91|4344.91|4343.86|4343.86|0
1640084460000|2021-12-21 11:01:00|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|0
1640084470000|2021-12-21 11:01:10|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|0
1640084500000|2021-12-21 11:01:40|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|0
1640084510000|2021-12-21 11:01:50|4342.93|4342.93|4342.86|4342.86|4342.93|4342.93|4342.86|4342.86|0
1640084520000|2021-12-21 11:02:00|4342.55|4342.55|4343.01|4343.01|4343.17|4343.17|4342.55|4342.55|0
1640084530000|2021-12-21 11:02:10|4342.39|4342.39|4342.7|4342.7|4342.7|4342.7|4342.39|4342.39|0
1640084540000|2021-12-21 11:02:20|4342.4|4342.4|4342.24|4342.24|4342.7|4342.7|4342.08|4342.08|0
1640084570000|2021-12-21 11:02:50|4342.39|4342.39|4342.7|4342.7|4342.7|4342.7|4342.39|4342.39|0
1640084590000|2021-12-21 11:03:10|4342.39|4342.39|4342.39|4342.39|4342.39|4342.39|4342.39|4342.39|0
1640084610000|2021-12-21 11:03:30|4342.7|4342.7|4342.08|4342.08|4342.7|4342.7|4342.08|4342.08|0
1640084620000|2021-12-21 11:03:40|4341.93|4341.93|4341.93|4341.93|4341.93|4341.93|4341.93|4341.93|0
1640084630000|2021-12-21 11:03:50|4342.24|4342.24|4342.39|4342.39|4342.48|4342.48|4342.24|4342.24|0
1640084640000|2021-12-21 11:04:00|4342.35|4342.35|4341.11|4341.11|4342.35|4342.35|4341.11|4341.11|0
1640084650000|2021-12-21 11:04:10|4340.95|4340.95|4341.11|4341.11|4341.11|4341.11|4340.8|4340.8|0
1640084660000|2021-12-21 11:04:20|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|0
1640084670000|2021-12-21 11:04:30|4341.49|4341.49|4341.88|4341.88|4341.88|4341.88|4341.49|4341.49|0
1640084680000|2021-12-21 11:04:40|4342.19|4342.19|4341.66|4341.66|4342.19|4342.19|4341.66|4341.66|0
1640084690000|2021-12-21 11:04:50|4341.48|4341.48|4341.68|4341.68|4341.79|4341.79|4341.48|4341.48|0
1640084700000|2021-12-21 11:05:00|4341.63|4341.63|4341.59|4341.59|4341.68|4341.68|4341.59|4341.59|0
1640084710000|2021-12-21 11:05:10|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|0
1640084720000|2021-12-21 11:05:20|4341.65|4341.65|4341.74|4341.74|4341.74|4341.74|4341.65|4341.65|0
1640084730000|2021-12-21 11:05:30|4341.62|4341.62|4340.94|4340.94|4341.62|4341.62|4340.94|4340.94|0
1640084760000|2021-12-21 11:06:00|4340.63|4340.63|4340.63|4340.63|4340.63|4340.63|4340.63|4340.63|0
1640084770000|2021-12-21 11:06:10|4340.32|4340.32|4340.16|4340.16|4340.32|4340.32|4340.16|4340.16|0
1640084800000|2021-12-21 11:06:40|4340.12|4340.12|4340.43|4340.43|4340.43|4340.43|4340.12|4340.12|0
1640084810000|2021-12-21 11:06:50|4340.52|4340.52|4340.43|4340.43|4340.52|4340.52|4340.43|4340.43|0
1640084820000|2021-12-21 11:07:00|4340.58|4340.58|4340.74|4340.74|4340.74|4340.74|4340.58|4340.58|0
1640084840000|2021-12-21 11:07:20|4340.43|4340.43|4340.2|4340.2|4340.51|4340.51|4340.2|4340.2|0
1640084870000|2021-12-21 11:07:50|4340.26|4340.26|4339.92|4339.92|4340.26|4340.26|4339.92|4339.92|0
1640084880000|2021-12-21 11:08:00|4339.77|4339.77|4340.7|4340.7|4340.7|4340.7|4339.46|4339.46|0
1640084890000|2021-12-21 11:08:10|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|0
1640084900000|2021-12-21 11:08:20|4341.27|4341.27|4341.21|4341.21|4341.27|4341.27|4341.21|4341.21|0
1640084920000|2021-12-21 11:08:40|4341.16|4341.16|4341.21|4341.21|4341.21|4341.21|4341.16|4341.16|0
1640084940000|2021-12-21 11:09:00|4340.27|4340.27|4340.32|4340.32|4340.37|4340.37|4340.27|4340.27|0
1640084960000|2021-12-21 11:09:20|4340.63|4340.63|4341.09|4341.09|4341.09|4341.09|4340.63|4340.63|0
1640084970000|2021-12-21 11:09:30|4340.98|4340.98|4341.29|4341.29|4341.29|4341.29|4340.98|4340.98|0
1640084980000|2021-12-21 11:09:40|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|0
1640085000000|2021-12-21 11:10:00|4341.5|4341.5|4342.9|4342.9|4343.05|4343.05|4341.5|4341.5|0
1640085010000|2021-12-21 11:10:10|4342.74|4342.74|4342.74|4342.74|4342.74|4342.74|4342.74|4342.74|0
1640085020000|2021-12-21 11:10:20|4342.12|4342.12|4342.12|4342.12|4342.12|4342.12|4341.81|4341.81|0
1640085030000|2021-12-21 11:10:30|4342.14|4342.14|4342.12|4342.12|4342.14|4342.14|4342.12|4342.12|0
1640085050000|2021-12-21 11:10:50|4342.43|4342.43|4342.43|4342.43|4342.43|4342.43|4342.43|4342.43|0
1640085070000|2021-12-21 11:11:10|4342.49|4342.49|4342.55|4342.55|4342.55|4342.55|4342.49|4342.49|0
1640085090000|2021-12-21 11:11:30|4341.93|4341.93|4342.24|4342.24|4342.24|4342.24|4341.93|4341.93|0
1640085120000|2021-12-21 11:12:00|4342.14|4342.14|4343.07|4343.07|4343.07|4343.07|4342.14|4342.14|0
1640085140000|2021-12-21 11:12:20|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|4342.92|0
1640085150000|2021-12-21 11:12:30|4342.82|4342.82|4342.82|4342.82|4342.98|4342.98|4342.82|4342.82|0
1640085160000|2021-12-21 11:12:40|4342.67|4342.67|4342.75|4342.75|4342.75|4342.75|4342.6|4342.6|0
1640085170000|2021-12-21 11:12:50|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|0
1640085210000|2021-12-21 11:13:30|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|0
1640085220000|2021-12-21 11:13:40|4343.68|4343.68|4343.84|4343.84|4343.84|4343.84|4343.68|4343.68|0
1640085230000|2021-12-21 11:13:50|4344.46|4344.46|4344.15|4344.15|4344.46|4344.46|4344.15|4344.15|0
1640085240000|2021-12-21 11:14:00|4343.53|4343.53|4343.5|4343.5|4343.68|4343.68|4343.5|4343.5|0
1640085260000|2021-12-21 11:14:20|4343.46|4343.46|4343.14|4343.14|4343.46|4343.46|4343.14|4343.14|0
1640085270000|2021-12-21 11:14:30|4343.05|4343.05|4342.87|4342.87|4343.05|4343.05|4342.87|4342.87|0
1640085300000|2021-12-21 11:15:00|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|0
1640085310000|2021-12-21 11:15:10|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|0
1640085320000|2021-12-21 11:15:20|4342.84|4342.84|4342.84|4342.84|4342.84|4342.84|4342.84|4342.84|0
1640085340000|2021-12-21 11:15:40|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|0
1640085350000|2021-12-21 11:15:50|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|4342.04|0
1640085360000|2021-12-21 11:16:00|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|0
1640085370000|2021-12-21 11:16:10|4342.97|4342.97|4342.97|4342.97|4342.97|4342.97|4342.97|4342.97|0
1640085380000|2021-12-21 11:16:20|4343.13|4343.13|4343.13|4343.13|4343.13|4343.13|4343.13|4343.13|0
1640085390000|2021-12-21 11:16:30|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|0
1640085400000|2021-12-21 11:16:40|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|0
1640085410000|2021-12-21 11:16:50|4342.26|4342.26|4342.35|4342.35|4342.35|4342.35|4342.26|4342.26|0
1640085420000|2021-12-21 11:17:00|4342.26|4342.26|4343.04|4343.04|4343.04|4343.04|4342.26|4342.26|0
1640085430000|2021-12-21 11:17:10|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|0
1640085440000|2021-12-21 11:17:20|4343.16|4343.16|4343.78|4343.78|4343.78|4343.78|4343.16|4343.16|0
1640085450000|2021-12-21 11:17:30|4343.94|4343.94|4343.87|4343.87|4344.01|4344.01|4343.86|4343.86|0
1640085460000|2021-12-21 11:17:40|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|0
1640085470000|2021-12-21 11:17:50|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|0
1640085480000|2021-12-21 11:18:00|4345.12|4345.12|4345.47|4345.47|4345.47|4345.47|4345.12|4345.12|0
1640085500000|2021-12-21 11:18:20|4345.16|4345.16|4345.16|4345.16|4345.16|4345.16|4345.16|4345.16|0
1640085510000|2021-12-21 11:18:30|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|0
1640085520000|2021-12-21 11:18:40|4345.77|4345.77|4345.77|4345.77|4345.77|4345.77|4345.77|4345.77|0
1640085540000|2021-12-21 11:19:00|4346.08|4346.08|4346.73|4346.73|4346.73|4346.73|4346.08|4346.08|0
1640085550000|2021-12-21 11:19:10|4346.77|4346.77|4347.08|4347.08|4347.08|4347.08|4346.77|4346.77|0
1640085570000|2021-12-21 11:19:30|4347.01|4347.01|4347.01|4347.01|4347.07|4347.07|4347.01|4347.01|0
1640085590000|2021-12-21 11:19:50|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|0
1640085600000|2021-12-21 11:20:00|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|0
1640085610000|2021-12-21 11:20:10|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|0
1640085620000|2021-12-21 11:20:20|4348.41|4348.41|4348.13|4348.13|4348.41|4348.41|4348.13|4348.13|0
1640085640000|2021-12-21 11:20:40|4348.15|4348.15|4348.17|4348.17|4348.17|4348.17|4348.15|4348.15|0
1640085650000|2021-12-21 11:20:50|4348.01|4348.01|4349.88|4349.88|4349.88|4349.88|4348.01|4348.01|0
1640085660000|2021-12-21 11:21:00|4349.76|4349.76|4350.26|4350.26|4350.26|4350.26|4349.64|4349.64|0
1640085680000|2021-12-21 11:21:20|4350.42|4350.42|4350.46|4350.46|4350.49|4350.49|4350.42|4350.42|0
1640085700000|2021-12-21 11:21:40|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|0
1640085710000|2021-12-21 11:21:50|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|4350.46|0
1640085720000|2021-12-21 11:22:00|4350.65|4350.65|4350.65|4350.65|4350.65|4350.65|4350.65|4350.65|0
1640085730000|2021-12-21 11:22:10|4350.74|4350.74|4350.68|4350.68|4350.74|4350.74|4350.68|4350.68|0
1640085760000|2021-12-21 11:22:40|4350.78|4350.78|4351.09|4351.09|4351.09|4351.09|4350.78|4350.78|0
1640085780000|2021-12-21 11:23:00|4351.24|4351.24|4351.71|4351.71|4351.71|4351.71|4351.24|4351.24|0
1640085790000|2021-12-21 11:23:10|4351.39|4351.39|4351.3|4351.3|4351.39|4351.39|4351.28|4351.28|0
1640085820000|2021-12-21 11:23:40|4351.92|4351.92|4351.92|4351.92|4351.92|4351.92|4351.92|4351.92|0
1640085830000|2021-12-21 11:23:50|4351.3|4351.3|4351.77|4351.77|4351.77|4351.77|4351.3|4351.3|0
1640085840000|2021-12-21 11:24:00|4352.07|4352.07|4352.54|4352.54|4352.54|4352.54|4352.07|4352.07|0
1640085850000|2021-12-21 11:24:10|4352.23|4352.23|4352.23|4352.23|4352.23|4352.23|4352.23|4352.23|0
1640085890000|2021-12-21 11:24:50|4352.54|4352.54|4352.69|4352.69|4352.69|4352.69|4352.54|4352.54|0
1640085900000|2021-12-21 11:25:00|4353|4353|4352.07|4352.07|4353|4353|4352.07|4352.07|0
1640085920000|2021-12-21 11:25:20|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|0
1640085930000|2021-12-21 11:25:30|4352.34|4352.34|4352.5|4352.5|4352.5|4352.5|4352.34|4352.34|0
1640085940000|2021-12-21 11:25:40|4352.34|4352.34|4352.44|4352.44|4352.44|4352.44|4352.34|4352.34|0
1640085960000|2021-12-21 11:26:00|4352.25|4352.25|4352.37|4352.37|4352.37|4352.37|4352.25|4352.25|0
1640085980000|2021-12-21 11:26:20|4352.06|4352.06|4351.13|4351.13|4352.06|4352.06|4351.13|4351.13|0
1640085990000|2021-12-21 11:26:30|4351.44|4351.44|4351.44|4351.44|4351.44|4351.44|4351.44|4351.44|0
1640086010000|2021-12-21 11:26:50|4351.75|4351.75|4351.75|4351.75|4351.75|4351.75|4351.75|4351.75|0
1640086020000|2021-12-21 11:27:00|4351.44|4351.44|4351.6|4351.6|4351.6|4351.6|4351.29|4351.29|0
1640086030000|2021-12-21 11:27:10|4351.71|4351.71|4351.71|4351.71|4351.71|4351.71|4351.71|4351.71|0
1640086040000|2021-12-21 11:27:20|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|0
1640086050000|2021-12-21 11:27:30|4351.1|4351.1|4351.41|4351.41|4351.41|4351.41|4351.1|4351.1|0
1640086060000|2021-12-21 11:27:40|4351.56|4351.56|4352.03|4352.03|4352.03|4352.03|4351.56|4351.56|0
1640086070000|2021-12-21 11:27:50|4351.71|4351.71|4351.71|4351.71|4351.71|4351.71|4351.71|4351.71|0
1640086080000|2021-12-21 11:28:00|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|0
1640086090000|2021-12-21 11:28:10|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|0
1640086100000|2021-12-21 11:28:20|4351.56|4351.56|4352.18|4352.18|4352.18|4352.18|4351.56|4351.56|0
1640086120000|2021-12-21 11:28:40|4352.16|4352.16|4351.53|4351.53|4352.16|4352.16|4351.53|4351.53|0
1640086140000|2021-12-21 11:29:00|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|0
1640086150000|2021-12-21 11:29:10|4351.61|4351.61|4352.17|4352.17|4352.17|4352.17|4351.3|4351.3|0
1640086160000|2021-12-21 11:29:20|4352.48|4352.48|4353.32|4353.32|4353.32|4353.32|4352.48|4352.48|0
1640086180000|2021-12-21 11:29:40|4353.27|4353.27|4353.27|4353.27|4353.27|4353.27|4353.27|4353.27|0
1640086190000|2021-12-21 11:29:50|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|0
1640086200000|2021-12-21 11:30:00|4353.48|4353.48|4353.6|4353.6|4353.6|4353.6|4353.48|4353.48|0
1640086210000|2021-12-21 11:30:10|4353.29|4353.29|4353.41|4353.41|4353.41|4353.41|4353.29|4353.29|0
1640086250000|2021-12-21 11:30:50|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|4353.25|0
1640086260000|2021-12-21 11:31:00|4353.35|4353.35|4354.59|4354.59|4354.59|4354.59|4353.35|4353.35|0
1640086270000|2021-12-21 11:31:10|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|0
1640086290000|2021-12-21 11:31:30|4355.3|4355.3|4355.35|4355.35|4355.35|4355.35|4355.3|4355.3|0
1640086300000|2021-12-21 11:31:40|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|0
1640086310000|2021-12-21 11:31:50|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|0
1640086320000|2021-12-21 11:32:00|4354.45|4354.45|4354.79|4354.79|4354.79|4354.79|4354.45|4354.45|0
1640086340000|2021-12-21 11:32:20|4355.42|4355.42|4356.35|4356.35|4356.35|4356.35|4355.42|4355.42|0
1640086350000|2021-12-21 11:32:30|4355.73|4355.73|4355.68|4355.68|4355.88|4355.88|4355.68|4355.68|0
1640086360000|2021-12-21 11:32:40|4355.37|4355.37|4355.37|4355.37|4355.37|4355.37|4355.37|4355.37|0
1640086380000|2021-12-21 11:33:00|4355.34|4355.34|4355.62|4355.62|4355.77|4355.77|4355.34|4355.34|0
1640086390000|2021-12-21 11:33:10|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|0
1640086410000|2021-12-21 11:33:30|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|0
1640086420000|2021-12-21 11:33:40|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|0
1640086430000|2021-12-21 11:33:50|4355|4355|4355|4355|4355|4355|4355|4355|0
1640086440000|2021-12-21 11:34:00|4355.12|4355.12|4354.87|4354.87|4355.24|4355.24|4354.87|4354.87|0
1640086450000|2021-12-21 11:34:10|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|0
1640086470000|2021-12-21 11:34:30|4355.03|4355.03|4355.03|4355.03|4355.03|4355.03|4355.03|4355.03|0
1640086480000|2021-12-21 11:34:40|4355.34|4355.34|4355.68|4355.68|4355.68|4355.68|4355.34|4355.34|0
1640086490000|2021-12-21 11:34:50|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|0
1640086530000|2021-12-21 11:35:30|4356.14|4356.14|4355.86|4355.86|4356.14|4356.14|4355.83|4355.83|0
1640086540000|2021-12-21 11:35:40|4356.16|4356.16|4355.59|4355.59|4356.4|4356.4|4355.59|4355.59|0
1640086570000|2021-12-21 11:36:10|4355.5|4355.5|4354.56|4354.56|4355.5|4355.5|4354.56|4354.56|0
1640086590000|2021-12-21 11:36:30|4354.47|4354.47|4355.28|4355.28|4355.28|4355.28|4354.47|4354.47|0
1640086600000|2021-12-21 11:36:40|4354.96|4354.96|4354.96|4354.96|4354.96|4354.96|4354.96|4354.96|0
1640086610000|2021-12-21 11:36:50|4354.65|4354.65|4354.68|4354.68|4354.7|4354.7|4354.65|4354.65|0
1640086620000|2021-12-21 11:37:00|4354.52|4354.52|4354.52|4354.52|4354.52|4354.52|4354.52|4354.52|0
1640086630000|2021-12-21 11:37:10|4354.21|4354.21|4354.21|4354.21|4354.21|4354.21|4354.21|4354.21|0
1640086640000|2021-12-21 11:37:20|4354.52|4354.52|4354.52|4354.52|4354.52|4354.52|4354.52|4354.52|0
1640086660000|2021-12-21 11:37:40|4354.37|4354.37|4354.5|4354.5|4354.56|4354.56|4354.25|4354.25|0
1640086680000|2021-12-21 11:38:00|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|0
1640086700000|2021-12-21 11:38:20|4354.37|4354.37|4354.37|4354.37|4354.37|4354.37|4354.37|4354.37|0
1640086710000|2021-12-21 11:38:30|4354.32|4354.32|4354.63|4354.63|4354.63|4354.63|4354.32|4354.32|0
1640086720000|2021-12-21 11:38:40|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|0
1640086730000|2021-12-21 11:38:50|4355.09|4355.09|4354.16|4354.16|4355.09|4355.09|4354.16|4354.16|0
1640086740000|2021-12-21 11:39:00|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|0
1640086760000|2021-12-21 11:39:20|4354.82|4354.82|4354.97|4354.97|4354.98|4354.98|4354.82|4354.82|0
1640086790000|2021-12-21 11:39:50|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|0
1640086800000|2021-12-21 11:40:00|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|0
1640086810000|2021-12-21 11:40:10|4355.9|4355.9|4355.9|4355.9|4355.9|4355.9|4355.9|4355.9|0
1640086830000|2021-12-21 11:40:30|4356.21|4356.21|4356.21|4356.21|4356.21|4356.21|4356.21|4356.21|0
1640086840000|2021-12-21 11:40:40|4356.12|4356.12|4355.19|4355.19|4356.12|4356.12|4355.19|4355.19|0
1640086850000|2021-12-21 11:40:50|4355.07|4355.07|4355.07|4355.07|4355.07|4355.07|4355.07|4355.07|0
1640086870000|2021-12-21 11:41:10|4354.89|4354.89|4354.58|4354.58|4354.89|4354.89|4354.26|4354.26|0
1640086880000|2021-12-21 11:41:20|4354.89|4354.89|4355.2|4355.2|4355.2|4355.2|4354.89|4354.89|0
1640086900000|2021-12-21 11:41:40|4354.89|4354.89|4354.26|4354.26|4354.89|4354.89|4354.26|4354.26|0
1640086920000|2021-12-21 11:42:00|4354.17|4354.17|4353.98|4353.98|4354.17|4354.17|4353.98|4353.98|0
1640086930000|2021-12-21 11:42:10|4354.07|4354.07|4354.07|4354.07|4354.07|4354.07|4354.07|4354.07|0
1640086960000|2021-12-21 11:42:40|4354.01|4354.01|4354.01|4354.01|4354.01|4354.01|4354.01|4354.01|0
1640086970000|2021-12-21 11:42:50|4354.07|4354.07|4354.7|4354.7|4354.7|4354.7|4354.07|4354.07|0
1640086980000|2021-12-21 11:43:00|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|0
1640086990000|2021-12-21 11:43:10|4354.27|4354.27|4353.64|4353.64|4354.27|4354.27|4353.64|4353.64|0
1640087000000|2021-12-21 11:43:20|4353.7|4353.7|4353.76|4353.76|4353.76|4353.76|4353.7|4353.7|0
1640087020000|2021-12-21 11:43:40|4353.67|4353.67|4353.73|4353.73|4353.73|4353.73|4353.67|4353.67|0
1640087030000|2021-12-21 11:43:50|4353.58|4353.58|4353.58|4353.58|4353.58|4353.58|4353.58|4353.58|0
1640087040000|2021-12-21 11:44:00|4353.26|4353.26|4352.7|4352.7|4353.26|4353.26|4352.64|4352.64|0
1640087070000|2021-12-21 11:44:30|4351.77|4351.77|4351.92|4351.92|4351.92|4351.92|4351.77|4351.77|0
1640087100000|2021-12-21 11:45:00|4351.77|4351.77|4351.92|4351.92|4351.92|4351.92|4351.77|4351.77|0
1640087110000|2021-12-21 11:45:10|4351.83|4351.83|4351.68|4351.68|4351.83|4351.83|4351.68|4351.68|0
1640087120000|2021-12-21 11:45:20|4351.37|4351.37|4351.37|4351.37|4351.37|4351.37|4351.37|4351.37|0
1640087130000|2021-12-21 11:45:30|4351.33|4351.33|4352.24|4352.24|4352.24|4352.24|4351.28|4351.28|0
1640087150000|2021-12-21 11:45:50|4352.19|4352.19|4352.22|4352.22|4352.84|4352.84|4352.19|4352.19|0
1640087160000|2021-12-21 11:46:00|4351.91|4351.91|4351.91|4351.91|4351.91|4351.91|4351.91|4351.91|0
1640087190000|2021-12-21 11:46:30|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|0
1640087200000|2021-12-21 11:46:40|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|0
1640087230000|2021-12-21 11:47:10|4352.24|4352.24|4352.55|4352.55|4352.55|4352.55|4352.24|4352.24|0
1640087240000|2021-12-21 11:47:20|4352.86|4352.86|4352.92|4352.92|4352.92|4352.92|4352.86|4352.86|0
1640087260000|2021-12-21 11:47:40|4352.77|4352.77|4352.77|4352.77|4352.77|4352.77|4352.77|4352.77|0
1640087270000|2021-12-21 11:47:50|4352.46|4352.46|4352.46|4352.46|4352.46|4352.46|4352.46|4352.46|0
1640087280000|2021-12-21 11:48:00|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|0
1640087290000|2021-12-21 11:48:10|4352.24|4352.24|4352.24|4352.24|4352.24|4352.24|4352.24|4352.24|0
1640087310000|2021-12-21 11:48:30|4352.33|4352.33|4352.58|4352.58|4352.58|4352.58|4352.33|4352.33|0
1640087320000|2021-12-21 11:48:40|4352.73|4352.73|4352.42|4352.42|4352.73|4352.73|4352.42|4352.42|0
1640087340000|2021-12-21 11:49:00|4352.11|4352.11|4351.8|4351.8|4352.11|4352.11|4351.8|4351.8|0
1640087350000|2021-12-21 11:49:10|4351.76|4351.76|4351.45|4351.45|4351.76|4351.76|4351.45|4351.45|0
1640087370000|2021-12-21 11:49:30|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|0
1640087380000|2021-12-21 11:49:40|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|0
1640087390000|2021-12-21 11:49:50|4352.33|4352.33|4352.33|4352.33|4352.33|4352.33|4352.33|4352.33|0
1640087400000|2021-12-21 11:50:00|4352.31|4352.31|4352.15|4352.15|4352.31|4352.31|4352.15|4352.15|0
1640087430000|2021-12-21 11:50:30|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|0
1640087460000|2021-12-21 11:51:00|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|0
1640087470000|2021-12-21 11:51:10|4351.76|4351.76|4351.3|4351.3|4351.76|4351.76|4351.3|4351.3|0
1640087480000|2021-12-21 11:51:20|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|0
1640087490000|2021-12-21 11:51:30|4350.98|4350.98|4351.45|4351.45|4351.45|4351.45|4350.98|4350.98|0
1640087500000|2021-12-21 11:51:40|4351.14|4351.14|4351.14|4351.14|4351.14|4351.14|4351.14|4351.14|0
1640087510000|2021-12-21 11:51:50|4350.83|4350.83|4350.52|4350.52|4350.83|4350.83|4350.52|4350.52|0
1640087520000|2021-12-21 11:52:00|4350.83|4350.83|4350.83|4350.83|4350.83|4350.83|4350.83|4350.83|0
1640087540000|2021-12-21 11:52:20|4350.68|4350.68|4350.68|4350.68|4350.83|4350.83|4350.68|4350.68|0
1640087550000|2021-12-21 11:52:30|4350.83|4350.83|4350.68|4350.68|4350.83|4350.83|4350.68|4350.68|0
1640087560000|2021-12-21 11:52:40|4350.83|4350.83|4350.98|4350.98|4350.98|4350.98|4350.83|4350.83|0
1640087590000|2021-12-21 11:53:10|4351.61|4351.61|4352.13|4352.13|4352.13|4352.13|4351.51|4351.51|0
1640087610000|2021-12-21 11:53:30|4352.16|4352.16|4351.98|4351.98|4352.16|4352.16|4351.98|4351.98|0
1640087620000|2021-12-21 11:53:40|4352.29|4352.29|4352.29|4352.29|4352.29|4352.29|4352.29|4352.29|0
1640087630000|2021-12-21 11:53:50|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|0
1640087640000|2021-12-21 11:54:00|4351.82|4351.82|4351.51|4351.51|4351.82|4351.82|4351.51|4351.51|0
1640087650000|2021-12-21 11:54:10|4351.82|4351.82|4352.91|4352.91|4352.91|4352.91|4351.51|4351.51|0
1640087660000|2021-12-21 11:54:20|4353.22|4353.22|4352.29|4352.29|4353.22|4353.22|4352.29|4352.29|0
1640087670000|2021-12-21 11:54:30|4351.98|4351.98|4351.93|4351.93|4351.98|4351.98|4351.93|4351.93|0
1640087680000|2021-12-21 11:54:40|4352.08|4352.08|4352.08|4352.08|4352.08|4352.08|4352.08|4352.08|0
1640087690000|2021-12-21 11:54:50|4352.39|4352.39|4352.55|4352.55|4352.55|4352.55|4352.39|4352.39|0
1640087700000|2021-12-21 11:55:00|4352.86|4352.86|4352.98|4352.98|4352.98|4352.98|4352.36|4352.36|0
1640087720000|2021-12-21 11:55:20|4352.94|4352.94|4352.63|4352.63|4352.94|4352.94|4352.31|4352.31|0
1640087730000|2021-12-21 11:55:30|4352.31|4352.31|4352.66|4352.66|4352.94|4352.94|4352.31|4352.31|0
1640087750000|2021-12-21 11:55:50|4352.5|4352.5|4351.81|4351.81|4352.5|4352.5|4351.5|4351.5|0
1640087760000|2021-12-21 11:56:00|4351.63|4351.63|4352.22|4352.22|4352.22|4352.22|4351.63|4351.63|0
1640087770000|2021-12-21 11:56:10|4352.84|4352.84|4352.84|4352.84|4352.84|4352.84|4352.84|4352.84|0
1640087780000|2021-12-21 11:56:20|4352.53|4352.53|4352.44|4352.44|4352.53|4352.53|4352.44|4352.44|0
1640087790000|2021-12-21 11:56:30|4352.38|4352.38|4352.01|4352.01|4352.38|4352.38|4352.01|4352.01|0
1640087800000|2021-12-21 11:56:40|4351.7|4351.7|4351.7|4351.7|4351.7|4351.7|4351.7|4351.7|0
1640087810000|2021-12-21 11:56:50|4352.01|4352.01|4352.01|4352.01|4352.01|4352.01|4352.01|4352.01|0
1640087820000|2021-12-21 11:57:00|4352.1|4352.1|4352.68|4352.68|4352.72|4352.72|4352.1|4352.1|0
1640087880000|2021-12-21 11:58:00|4352.83|4352.83|4354.24|4354.24|4354.24|4354.24|4352.83|4352.83|0
1640087890000|2021-12-21 11:58:10|4354.56|4354.56|4354.56|4354.56|4354.56|4354.56|4354.56|4354.56|0
1640087900000|2021-12-21 11:58:20|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|0
1640087910000|2021-12-21 11:58:30|4353.94|4353.94|4353.94|4353.94|4353.94|4353.94|4353.94|4353.94|0
1640087940000|2021-12-21 11:59:00|4353.92|4353.92|4353.89|4353.89|4353.92|4353.92|4353.89|4353.89|0
1640087960000|2021-12-21 11:59:20|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|0
1640087970000|2021-12-21 11:59:30|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|0
1640088000000|2021-12-21 12:00:00|4353.95|4353.95|4354.05|4354.05|4354.05|4354.05|4353.95|4353.95|0
1640088020000|2021-12-21 12:00:20|4353.89|4353.89|4354.05|4354.05|4354.05|4354.05|4353.89|4353.89|0
1640088040000|2021-12-21 12:00:40|4354.2|4354.2|4354.2|4354.2|4354.2|4354.2|4354.2|4354.2|0
1640088050000|2021-12-21 12:00:50|4354.35|4354.35|4354.04|4354.04|4354.35|4354.35|4354.04|4354.04|0
1640088070000|2021-12-21 12:01:10|4353.82|4353.82|4353.82|4353.82|4353.82|4353.82|4353.82|4353.82|0
1640088080000|2021-12-21 12:01:20|4353.91|4353.91|4353.91|4353.91|4353.91|4353.91|4353.91|4353.91|0
1640088090000|2021-12-21 12:01:30|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|0
1640088100000|2021-12-21 12:01:40|4354.18|4354.18|4354.33|4354.33|4354.33|4354.33|4354.18|4354.18|0
1640088120000|2021-12-21 12:02:00|4354.31|4354.31|4354.27|4354.27|4354.31|4354.31|4354.27|4354.27|0
1640088130000|2021-12-21 12:02:10|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|0
1640088140000|2021-12-21 12:02:20|4354.42|4354.42|4354.42|4354.42|4355.04|4355.04|4354.42|4354.42|0
1640088150000|2021-12-21 12:02:30|4354.73|4354.73|4354.42|4354.42|4354.73|4354.73|4354.42|4354.42|0
1640088170000|2021-12-21 12:02:50|4354.38|4354.38|4354.42|4354.42|4354.42|4354.42|4354.38|4354.38|0
1640088180000|2021-12-21 12:03:00|4354.38|4354.38|4354.1|4354.1|4354.38|4354.38|4354.1|4354.1|0
1640088190000|2021-12-21 12:03:10|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|0
1640088210000|2021-12-21 12:03:30|4353.79|4353.79|4353.17|4353.17|4353.79|4353.79|4353.17|4353.17|0
1640088230000|2021-12-21 12:03:50|4353.02|4353.02|4353.33|4353.33|4353.33|4353.33|4352.71|4352.71|0
1640088240000|2021-12-21 12:04:00|4353.43|4353.43|4354|4354|4354|4354|4353.38|4353.38|0
1640088270000|2021-12-21 12:04:30|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|0
1640088290000|2021-12-21 12:04:50|4353.2|4353.2|4354.67|4354.67|4354.67|4354.67|4353.2|4353.2|0
1640088310000|2021-12-21 12:05:10|4354.04|4354.04|4354.04|4354.04|4354.04|4354.04|4354.04|4354.04|0
1640088320000|2021-12-21 12:05:20|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|0
1640088340000|2021-12-21 12:05:40|4354.04|4354.04|4354.14|4354.14|4354.14|4354.14|4354.04|4354.04|0
1640088350000|2021-12-21 12:05:50|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|0
1640088360000|2021-12-21 12:06:00|4354.03|4354.03|4354.03|4354.03|4354.03|4354.03|4354.03|4354.03|0
1640088370000|2021-12-21 12:06:10|4354.12|4354.12|4354.12|4354.12|4354.12|4354.12|4354.12|4354.12|0
1640088390000|2021-12-21 12:06:30|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|0
1640088400000|2021-12-21 12:06:40|4354.39|4354.39|4354.83|4354.83|4354.83|4354.83|4354.39|4354.39|0
1640088410000|2021-12-21 12:06:50|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|0
1640088420000|2021-12-21 12:07:00|4354.57|4354.57|4354.98|4354.98|4354.98|4354.98|4354.57|4354.57|0
1640088450000|2021-12-21 12:07:30|4354.82|4354.82|4354.27|4354.27|4354.92|4354.92|4354.27|4354.27|0
1640088480000|2021-12-21 12:08:00|4354.37|4354.37|4354.37|4354.37|4354.37|4354.37|4354.37|4354.37|0
1640088500000|2021-12-21 12:08:20|4354.06|4354.06|4354.12|4354.12|4354.12|4354.12|4354.06|4354.06|0
1640088510000|2021-12-21 12:08:30|4354|4354|4354.09|4354.09|4354.09|4354.09|4354|4354|0
1640088530000|2021-12-21 12:08:50|4354.25|4354.25|4353.94|4353.94|4354.25|4354.25|4353.94|4353.94|0
1640088540000|2021-12-21 12:09:00|4354.06|4354.06|4354.06|4354.06|4354.06|4354.06|4354.06|4354.06|0
1640088550000|2021-12-21 12:09:10|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|0
1640088560000|2021-12-21 12:09:20|4354.15|4354.15|4354.2|4354.2|4354.2|4354.2|4354.15|4354.15|0
1640088590000|2021-12-21 12:09:50|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|0
1640088600000|2021-12-21 12:10:00|4354.35|4354.35|4354.1|4354.1|4354.35|4354.35|4354.1|4354.1|0
1640088610000|2021-12-21 12:10:10|4354.04|4354.04|4353.42|4353.42|4354.04|4354.04|4353.11|4353.11|0
1640088620000|2021-12-21 12:10:20|4353.73|4353.73|4353.35|4353.35|4353.73|4353.73|4353.35|4353.35|0
1640088630000|2021-12-21 12:10:30|4352.72|4352.72|4352.13|4352.13|4352.72|4352.72|4352.13|4352.13|0
1640088640000|2021-12-21 12:10:40|4352.28|4352.28|4352.28|4352.28|4352.28|4352.28|4352.28|4352.28|0
1640088650000|2021-12-21 12:10:50|4352.2|4352.2|4352.2|4352.2|4352.2|4352.2|4351.89|4351.89|0
1640088660000|2021-12-21 12:11:00|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|0
1640088670000|2021-12-21 12:11:10|4352.29|4352.29|4352.29|4352.29|4352.29|4352.29|4352.29|4352.29|0
1640088680000|2021-12-21 12:11:20|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|0
1640088710000|2021-12-21 12:11:50|4351.82|4351.82|4352.14|4352.14|4352.14|4352.14|4351.82|4351.82|0
1640088720000|2021-12-21 12:12:00|4352.11|4352.11|4352.11|4352.11|4352.11|4352.11|4352.11|4352.11|0
1640088730000|2021-12-21 12:12:10|4352.42|4352.42|4352.73|4352.73|4352.73|4352.73|4352.42|4352.42|0
1640088750000|2021-12-21 12:12:30|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|0
1640088770000|2021-12-21 12:12:50|4352.79|4352.79|4352.79|4352.79|4352.79|4352.79|4352.79|4352.79|0
1640088780000|2021-12-21 12:13:00|4352.17|4352.17|4352.17|4352.17|4352.17|4352.17|4352.17|4352.17|0
1640088800000|2021-12-21 12:13:20|4352.48|4352.48|4353.25|4353.25|4353.25|4353.25|4352.48|4352.48|0
1640088810000|2021-12-21 12:13:30|4353.43|4353.43|4353.43|4353.43|4353.43|4353.43|4353.43|4353.43|0
1640088820000|2021-12-21 12:13:40|4353.31|4353.31|4353.29|4353.29|4353.37|4353.37|4353.2|4353.2|0
1640088830000|2021-12-21 12:13:50|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|0
1640088840000|2021-12-21 12:14:00|4352.05|4352.05|4351.89|4351.89|4352.05|4352.05|4351.89|4351.89|0
1640088850000|2021-12-21 12:14:10|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|0
1640088860000|2021-12-21 12:14:20|4351.66|4351.66|4351.78|4351.78|4351.78|4351.78|4351.66|4351.66|0
1640088870000|2021-12-21 12:14:30|4351.66|4351.66|4352.12|4352.12|4352.12|4352.12|4351.66|4351.66|0
1640088890000|2021-12-21 12:14:50|4352|4352|4351.73|4351.73|4352.16|4352.16|4351.73|4351.73|0
1640088900000|2021-12-21 12:15:00|4351.79|4351.79|4351.73|4351.73|4351.79|4351.79|4351.73|4351.73|0
1640088920000|2021-12-21 12:15:20|4351.42|4351.42|4351.14|4351.14|4351.42|4351.42|4351.14|4351.14|0
1640088930000|2021-12-21 12:15:30|4350.67|4350.67|4350.09|4350.09|4350.67|4350.67|4350.09|4350.09|0
1640088940000|2021-12-21 12:15:40|4349.78|4349.78|4349.78|4349.78|4349.78|4349.78|4349.78|4349.78|0
1640088960000|2021-12-21 12:16:00|4349.47|4349.47|4349.38|4349.38|4349.47|4349.47|4349.38|4349.38|0
1640088990000|2021-12-21 12:16:30|4349.32|4349.32|4349.63|4349.63|4349.63|4349.63|4349.32|4349.32|0
1640089010000|2021-12-21 12:16:50|4349.62|4349.62|4349.37|4349.37|4349.62|4349.62|4349.31|4349.31|0
1640089020000|2021-12-21 12:17:00|4349.43|4349.43|4349.7|4349.7|4349.7|4349.7|4349.43|4349.43|0
1640089030000|2021-12-21 12:17:10|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|0
1640089050000|2021-12-21 12:17:30|4348.62|4348.62|4348.77|4348.77|4348.77|4348.77|4348.62|4348.62|0
1640089060000|2021-12-21 12:17:40|4348.31|4348.31|4348.15|4348.15|4348.46|4348.46|4348.15|4348.15|0
1640089070000|2021-12-21 12:17:50|4348.25|4348.25|4348.25|4348.25|4348.25|4348.25|4348.25|4348.25|0
1640089100000|2021-12-21 12:18:20|4348.56|4348.56|4348.65|4348.65|4348.65|4348.65|4348.56|4348.56|0
1640089110000|2021-12-21 12:18:30|4348.62|4348.62|4348.62|4348.62|4348.62|4348.62|4348.62|4348.62|0
1640089120000|2021-12-21 12:18:40|4349.25|4349.25|4350.64|4350.64|4350.64|4350.64|4349.25|4349.25|0
1640089130000|2021-12-21 12:18:50|4350.95|4350.95|4351.58|4351.58|4351.58|4351.58|4350.95|4350.95|0
1640089140000|2021-12-21 12:19:00|4350.95|4350.95|4351.11|4351.11|4351.11|4351.11|4350.95|4350.95|0
1640089170000|2021-12-21 12:19:30|4351.13|4351.13|4351.23|4351.23|4351.23|4351.23|4351.13|4351.13|0
1640089180000|2021-12-21 12:19:40|4350.61|4350.61|4350.61|4350.61|4350.61|4350.61|4350.61|4350.61|0
1640089200000|2021-12-21 12:20:00|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|0
1640089230000|2021-12-21 12:20:30|4350.48|4350.48|4350.33|4350.33|4350.48|4350.48|4350.33|4350.33|0
1640089240000|2021-12-21 12:20:40|4350.02|4350.02|4349.71|4349.71|4350.02|4350.02|4349.71|4349.71|0
1640089310000|2021-12-21 12:21:50|4349.55|4349.55|4349.55|4349.55|4349.55|4349.55|4349.55|4349.55|0
1640089320000|2021-12-21 12:22:00|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|0
1640089330000|2021-12-21 12:22:10|4349.28|4349.28|4349.28|4349.28|4349.28|4349.28|4349.28|4349.28|0
1640089340000|2021-12-21 12:22:20|4349.36|4349.36|4349.36|4349.36|4349.36|4349.36|4349.36|4349.36|0
1640089360000|2021-12-21 12:22:40|4348.74|4348.74|4348.59|4348.59|4348.74|4348.74|4348.59|4348.59|0
1640089380000|2021-12-21 12:23:00|4348.9|4348.9|4349.36|4349.36|4349.52|4349.52|4348.9|4348.9|0
1640089400000|2021-12-21 12:23:20|4348.74|4348.74|4348.74|4348.74|4348.74|4348.74|4348.74|4348.74|0
1640089410000|2021-12-21 12:23:30|4348.8|4348.8|4349.99|4349.99|4349.99|4349.99|4348.68|4348.68|0
1640089430000|2021-12-21 12:23:50|4350.17|4350.17|4350.05|4350.05|4350.17|4350.17|4350.05|4350.05|0
1640089460000|2021-12-21 12:24:20|4349.74|4349.74|4350.05|4350.05|4350.05|4350.05|4349.74|4349.74|0
1640089480000|2021-12-21 12:24:40|4350.36|4350.36|4351.45|4351.45|4351.45|4351.45|4350.36|4350.36|0
1640089500000|2021-12-21 12:25:00|4351.39|4351.39|4351.7|4351.7|4351.7|4351.7|4351.39|4351.39|0
1640089510000|2021-12-21 12:25:10|4351.79|4351.79|4352.04|4352.04|4352.04|4352.04|4351.79|4351.79|0
1640089520000|2021-12-21 12:25:20|4351.73|4351.73|4352.04|4352.04|4352.04|4352.04|4351.73|4351.73|0
1640089530000|2021-12-21 12:25:30|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|0
1640089540000|2021-12-21 12:25:40|4352.22|4352.22|4352.63|4352.63|4352.63|4352.63|4352.22|4352.22|0
1640089550000|2021-12-21 12:25:50|4352.47|4352.47|4351.82|4351.82|4352.47|4352.47|4351.82|4351.82|0
1640089560000|2021-12-21 12:26:00|4352.44|4352.44|4352.29|4352.29|4352.44|4352.44|4352.13|4352.13|0
1640089590000|2021-12-21 12:26:30|4352.1|4352.1|4352.75|4352.75|4352.79|4352.79|4351.85|4351.85|0
1640089600000|2021-12-21 12:26:40|4352.81|4352.81|4352.75|4352.75|4352.81|4352.81|4352.75|4352.75|0
1640089620000|2021-12-21 12:27:00|4352.51|4352.51|4352.67|4352.67|4352.67|4352.67|4352.51|4352.51|0
1640089630000|2021-12-21 12:27:10|4352.51|4352.51|4352.36|4352.36|4352.51|4352.51|4352.36|4352.36|0
1640089650000|2021-12-21 12:27:30|4352.17|4352.17|4352.17|4352.17|4352.17|4352.17|4352.17|4352.17|0
1640089660000|2021-12-21 12:27:40|4352.12|4352.12|4352.12|4352.12|4352.12|4352.12|4352.12|4352.12|0
1640089670000|2021-12-21 12:27:50|4352.18|4352.18|4351.87|4351.87|4352.18|4352.18|4351.87|4351.87|0
1640089680000|2021-12-21 12:28:00|4351.85|4351.85|4351.38|4351.38|4351.85|4351.85|4351.22|4351.22|0
1640089690000|2021-12-21 12:28:10|4351.29|4351.29|4351.47|4351.47|4351.47|4351.47|4351.29|4351.29|0
1640089700000|2021-12-21 12:28:20|4351.32|4351.32|4351.16|4351.16|4351.32|4351.32|4351.16|4351.16|0
1640089730000|2021-12-21 12:28:50|4351.04|4351.04|4351.04|4351.04|4351.04|4351.04|4351.04|4351.04|0
1640089750000|2021-12-21 12:29:10|4350.8|4350.8|4350.8|4350.8|4350.8|4350.8|4350.8|4350.8|0
1640089780000|2021-12-21 12:29:40|4350.76|4350.76|4350.72|4350.72|4350.76|4350.76|4350.72|4350.72|0
1640089790000|2021-12-21 12:29:50|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|0
1640089800000|2021-12-21 12:30:00|4350.6|4350.6|4349.74|4349.74|4350.6|4350.6|4349.74|4349.74|0
1640089810000|2021-12-21 12:30:10|4349.69|4349.69|4349.69|4349.69|4349.69|4349.69|4349.69|4349.69|0
1640089820000|2021-12-21 12:30:20|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|0
1640089840000|2021-12-21 12:30:40|4349.72|4349.72|4349.72|4349.72|4349.72|4349.72|4349.72|4349.72|0
1640089860000|2021-12-21 12:31:00|4349.57|4349.57|4349.51|4349.51|4349.57|4349.57|4349.51|4349.51|0
1640089870000|2021-12-21 12:31:10|4349.42|4349.42|4349.04|4349.04|4349.42|4349.42|4349.01|4349.01|0
1640089880000|2021-12-21 12:31:20|4349.35|4349.35|4349.35|4349.35|4349.35|4349.35|4349.35|4349.35|0
1640089890000|2021-12-21 12:31:30|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|0
1640089900000|2021-12-21 12:31:40|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|0
1640089920000|2021-12-21 12:32:00|4349.4|4349.4|4349.68|4349.68|4349.99|4349.99|4349.4|4349.4|0
1640089950000|2021-12-21 12:32:30|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|0
1640089960000|2021-12-21 12:32:40|4349.33|4349.33|4349.33|4349.33|4349.33|4349.33|4349.33|4349.33|0
1640089980000|2021-12-21 12:33:00|4349.64|4349.64|4350.04|4350.04|4350.04|4350.04|4349.64|4349.64|0
1640090000000|2021-12-21 12:33:20|4350.35|4350.35|4350.35|4350.35|4350.35|4350.35|4350.35|4350.35|0
1640090010000|2021-12-21 12:33:30|4350.19|4350.19|4350.5|4350.5|4350.5|4350.5|4350.19|4350.19|0
1640090040000|2021-12-21 12:34:00|4350.35|4350.35|4350.04|4350.04|4350.35|4350.35|4350.04|4350.04|0
1640090050000|2021-12-21 12:34:10|4349.72|4349.72|4349.72|4349.72|4349.72|4349.72|4349.72|4349.72|0
1640090060000|2021-12-21 12:34:20|4349.78|4349.78|4349.51|4349.51|4349.84|4349.84|4349.51|4349.51|0
1640090070000|2021-12-21 12:34:30|4349.41|4349.41|4349.44|4349.44|4349.62|4349.62|4349.41|4349.41|0
1640090080000|2021-12-21 12:34:40|4349.35|4349.35|4349.42|4349.42|4349.42|4349.42|4349.35|4349.35|0
1640090130000|2021-12-21 12:35:30|4349.23|4349.23|4349.14|4349.14|4349.23|4349.23|4349.14|4349.14|0
1640090140000|2021-12-21 12:35:40|4349.08|4349.08|4349.04|4349.04|4349.08|4349.08|4349.04|4349.04|0
1640090160000|2021-12-21 12:36:00|4348.73|4348.73|4348.73|4348.73|4348.73|4348.73|4348.73|4348.73|0
1640090180000|2021-12-21 12:36:20|4348.63|4348.63|4348.63|4348.63|4348.63|4348.63|4348.63|4348.63|0
1640090210000|2021-12-21 12:36:50|4348.32|4348.32|4348.32|4348.32|4348.32|4348.32|4348.32|4348.32|0
1640090220000|2021-12-21 12:37:00|4348.44|4348.44|4348.26|4348.26|4348.5|4348.5|4348.26|4348.26|0
1640090230000|2021-12-21 12:37:10|4347.95|4347.95|4347.95|4347.95|4347.95|4347.95|4347.64|4347.64|0
1640090240000|2021-12-21 12:37:20|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|0
1640090260000|2021-12-21 12:37:40|4348.11|4348.11|4348.23|4348.23|4348.23|4348.23|4347.92|4347.92|0
1640090280000|2021-12-21 12:38:00|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|0
1640090300000|2021-12-21 12:38:20|4348.63|4348.63|4348.3|4348.3|4348.63|4348.63|4348.3|4348.3|0
1640090310000|2021-12-21 12:38:30|4347.99|4347.99|4347.68|4347.68|4347.99|4347.99|4347.68|4347.68|0
1640090320000|2021-12-21 12:38:40|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|0
1640090340000|2021-12-21 12:39:00|4347.95|4347.95|4349.81|4349.81|4349.81|4349.81|4347.95|4347.95|0
1640090350000|2021-12-21 12:39:10|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|0
1640090360000|2021-12-21 12:39:20|4349.88|4349.88|4350.06|4350.06|4350.06|4350.06|4349.88|4349.88|0
1640090370000|2021-12-21 12:39:30|4350.21|4350.21|4351.15|4351.15|4351.15|4351.15|4350.21|4350.21|0
1640090380000|2021-12-21 12:39:40|4351.3|4351.3|4351.26|4351.26|4351.3|4351.3|4351.26|4351.26|0
1640090390000|2021-12-21 12:39:50|4351.11|4351.11|4351.11|4351.11|4351.11|4351.11|4351.11|4351.11|0
1640090420000|2021-12-21 12:40:20|4350.95|4350.95|4350.95|4350.95|4350.95|4350.95|4350.95|4350.95|0
1640090430000|2021-12-21 12:40:30|4350.71|4350.71|4350.77|4350.77|4350.77|4350.77|4350.71|4350.71|0
1640090450000|2021-12-21 12:40:50|4349.84|4349.84|4349.44|4349.44|4349.84|4349.84|4349.44|4349.44|0
1640090480000|2021-12-21 12:41:20|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|0
1640090490000|2021-12-21 12:41:30|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|0
1640090510000|2021-12-21 12:41:50|4349.75|4349.75|4349.75|4349.75|4349.75|4349.75|4349.75|4349.75|0
1640090520000|2021-12-21 12:42:00|4349.13|4349.13|4347.88|4347.88|4349.13|4349.13|4347.88|4347.88|0
1640090530000|2021-12-21 12:42:10|4347.57|4347.57|4347.88|4347.88|4347.88|4347.88|4347.57|4347.57|0
1640090540000|2021-12-21 12:42:20|4347.76|4347.76|4348.23|4348.23|4348.23|4348.23|4347.76|4347.76|0
1640090560000|2021-12-21 12:42:40|4348.17|4348.17|4348.17|4348.17|4348.17|4348.17|4348.17|4348.17|0
1640090570000|2021-12-21 12:42:50|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|0
1640090580000|2021-12-21 12:43:00|4348.6|4348.6|4348.6|4348.6|4348.6|4348.6|4348.6|4348.6|0
1640090600000|2021-12-21 12:43:20|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|0
1640090620000|2021-12-21 12:43:40|4348.44|4348.44|4348.29|4348.29|4348.44|4348.44|4348.29|4348.29|0
1640090630000|2021-12-21 12:43:50|4348.44|4348.44|4348.54|4348.54|4348.54|4348.54|4348.44|4348.44|0
1640090640000|2021-12-21 12:44:00|4348.69|4348.69|4348.84|4348.84|4348.84|4348.84|4348.69|4348.69|0
1640090650000|2021-12-21 12:44:10|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|0
1640090660000|2021-12-21 12:44:20|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|0
1640090720000|2021-12-21 12:45:20|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|0
1640090750000|2021-12-21 12:45:50|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|4347.56|0
1640090760000|2021-12-21 12:46:00|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|0
1640090790000|2021-12-21 12:46:30|4347.86|4347.86|4348.33|4348.33|4348.33|4348.33|4347.86|4347.86|0
1640090810000|2021-12-21 12:46:50|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|0
1640090830000|2021-12-21 12:47:10|4348.73|4348.73|4348.13|4348.13|4348.73|4348.73|4347.2|4347.2|0
1640090850000|2021-12-21 12:47:30|4348.22|4348.22|4347.73|4347.73|4348.22|4348.22|4347.73|4347.73|0
1640090860000|2021-12-21 12:47:40|4348.04|4348.04|4347.73|4347.73|4348.04|4348.04|4347.73|4347.73|0
1640090870000|2021-12-21 12:47:50|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|0
1640090880000|2021-12-21 12:48:00|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|0
1640090890000|2021-12-21 12:48:10|4347.48|4347.48|4347.48|4347.48|4347.48|4347.48|4347.48|4347.48|0
1640090900000|2021-12-21 12:48:20|4347.57|4347.57|4347.66|4347.66|4347.66|4347.66|4347.57|4347.57|0
1640090910000|2021-12-21 12:48:30|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|0
1640090920000|2021-12-21 12:48:40|4347.33|4347.33|4347.17|4347.17|4347.33|4347.33|4347.17|4347.17|0
1640090950000|2021-12-21 12:49:10|4347.36|4347.36|4347.36|4347.36|4347.36|4347.36|4347.36|4347.36|0
1640090970000|2021-12-21 12:49:30|4347.42|4347.42|4347.36|4347.36|4347.42|4347.42|4347.36|4347.36|0
1640090980000|2021-12-21 12:49:40|4347.32|4347.32|4347.23|4347.23|4347.32|4347.32|4347.23|4347.23|0
1640090990000|2021-12-21 12:49:50|4347.28|4347.28|4347.32|4347.32|4347.32|4347.32|4347.28|4347.28|0
1640091000000|2021-12-21 12:50:00|4347.22|4347.22|4347.42|4347.42|4347.42|4347.42|4347.18|4347.18|0
1640091010000|2021-12-21 12:50:10|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|0
1640091020000|2021-12-21 12:50:20|4347.44|4347.44|4346.82|4346.82|4347.44|4347.44|4346.82|4346.82|0
1640091030000|2021-12-21 12:50:30|4347.13|4347.13|4346.82|4346.82|4347.13|4347.13|4346.82|4346.82|0
1640091050000|2021-12-21 12:50:50|4346.7|4346.7|4346.7|4346.7|4346.7|4346.7|4346.7|4346.7|0
1640091060000|2021-12-21 12:51:00|4346.67|4346.67|4346.74|4346.74|4346.74|4346.74|4346.65|4346.65|0
1640091070000|2021-12-21 12:51:10|4346.79|4346.79|4346.47|4346.47|4346.79|4346.79|4346.47|4346.47|0
1640091090000|2021-12-21 12:51:30|4346.66|4346.66|4346.75|4346.75|4346.75|4346.75|4346.66|4346.66|0
1640091110000|2021-12-21 12:51:50|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|0
1640091120000|2021-12-21 12:52:00|4346.7|4346.7|4346.7|4346.7|4346.7|4346.7|4346.7|4346.7|0
1640091130000|2021-12-21 12:52:10|4346.75|4346.75|4346.91|4346.91|4347.22|4347.22|4346.75|4346.75|0
1640091150000|2021-12-21 12:52:30|4347.14|4347.14|4347.22|4347.22|4347.22|4347.22|4347.09|4347.09|0
1640091160000|2021-12-21 12:52:40|4347.53|4347.53|4347.69|4347.69|4347.69|4347.69|4347.53|4347.53|0
1640091170000|2021-12-21 12:52:50|4347.63|4347.63|4347.94|4347.94|4347.94|4347.94|4347.63|4347.63|0
1640091180000|2021-12-21 12:53:00|4347.63|4347.63|4347.72|4347.72|4347.72|4347.72|4347.63|4347.63|0
1640091190000|2021-12-21 12:53:10|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|0
1640091200000|2021-12-21 12:53:20|4348.13|4348.13|4347.45|4347.45|4348.13|4348.13|4347.45|4347.45|0
1640091230000|2021-12-21 12:53:50|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|0
1640091260000|2021-12-21 12:54:20|4347.82|4347.82|4347.95|4347.95|4347.95|4347.95|4347.82|4347.82|0
1640091270000|2021-12-21 12:54:30|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|0
1640091280000|2021-12-21 12:54:40|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|0
1640091300000|2021-12-21 12:55:00|4347.21|4347.21|4347.21|4347.21|4347.21|4347.21|4347.21|4347.21|0
1640091320000|2021-12-21 12:55:20|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|0
1640091330000|2021-12-21 12:55:30|4347.21|4347.21|4347.21|4347.21|4347.21|4347.21|4347.21|4347.21|0
1640091350000|2021-12-21 12:55:50|4347.33|4347.33|4347.29|4347.29|4347.33|4347.33|4347.29|4347.29|0
1640091370000|2021-12-21 12:56:10|4346.98|4346.98|4346.67|4346.67|4346.98|4346.98|4346.67|4346.67|0
1640091380000|2021-12-21 12:56:20|4346.49|4346.49|4345.62|4345.62|4346.58|4346.58|4345.62|4345.62|0
1640091390000|2021-12-21 12:56:30|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|0
1640091410000|2021-12-21 12:56:50|4346.18|4346.18|4346.49|4346.49|4346.49|4346.49|4346.18|4346.18|0
1640091430000|2021-12-21 12:57:10|4346.59|4346.59|4347.63|4347.63|4347.63|4347.63|4346.59|4346.59|0
1640091460000|2021-12-21 12:57:40|4347.32|4347.32|4347.32|4347.32|4347.32|4347.32|4347.32|4347.32|0
1640091470000|2021-12-21 12:57:50|4347.01|4347.01|4346.81|4346.81|4347.01|4347.01|4346.81|4346.81|0
1640091490000|2021-12-21 12:58:10|4346.93|4346.93|4346.93|4346.93|4346.93|4346.93|4346.93|4346.93|0
1640091520000|2021-12-21 12:58:40|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|0
1640091530000|2021-12-21 12:58:50|4347|4347|4346.63|4346.63|4347|4347|4346.63|4346.63|0
1640091560000|2021-12-21 12:59:20|4346.61|4346.61|4346.61|4346.61|4346.61|4346.61|4346.61|4346.61|0
1640091570000|2021-12-21 12:59:30|4346.51|4346.51|4346.63|4346.63|4346.63|4346.63|4346.51|4346.51|0
1640091590000|2021-12-21 12:59:50|4346.94|4346.94|4346.94|4346.94|4346.94|4346.94|4346.94|4346.94|0
1640091600000|2021-12-21 13:00:00|4346.79|4346.79|4346.79|4346.79|4346.79|4346.79|4346.79|4346.79|0
1640091610000|2021-12-21 13:00:10|4346.88|4346.88|4346.73|4346.73|4346.88|4346.88|4346.73|4346.73|0
1640091620000|2021-12-21 13:00:20|4346.57|4346.57|4346.57|4346.57|4346.57|4346.57|4346.57|4346.57|0
1640091630000|2021-12-21 13:00:30|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|0
1640091640000|2021-12-21 13:00:40|4345.95|4345.95|4345.95|4345.95|4345.95|4345.95|4345.95|4345.95|0
1640091710000|2021-12-21 13:01:50|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|0
1640091720000|2021-12-21 13:02:00|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|0
1640091730000|2021-12-21 13:02:10|4346.1|4346.1|4346.14|4346.14|4346.19|4346.19|4346.1|4346.1|0
1640091740000|2021-12-21 13:02:20|4346.11|4346.11|4346.09|4346.09|4346.11|4346.11|4346.09|4346.09|0
1640091750000|2021-12-21 13:02:30|4346.11|4346.11|4346.11|4346.11|4346.11|4346.11|4346.11|4346.11|0
1640091760000|2021-12-21 13:02:40|4346.3|4346.3|4346.42|4346.42|4346.42|4346.42|4346.3|4346.3|0
1640091770000|2021-12-21 13:02:50|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|0
1640091780000|2021-12-21 13:03:00|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|0
1640091800000|2021-12-21 13:03:20|4346.96|4346.96|4346.8|4346.8|4346.96|4346.96|4346.65|4346.65|0
1640091850000|2021-12-21 13:04:10|4346.49|4346.49|4346.4|4346.4|4346.49|4346.49|4346.3|4346.3|0
1640091860000|2021-12-21 13:04:20|4346.09|4346.09|4346.03|4346.03|4346.09|4346.09|4346.03|4346.03|0
1640091900000|2021-12-21 13:05:00|4346.34|4346.34|4346.52|4346.52|4346.52|4346.52|4346.34|4346.34|0
1640091940000|2021-12-21 13:05:40|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|0
1640091950000|2021-12-21 13:05:50|4346.29|4346.29|4346.07|4346.07|4346.29|4346.29|4346.07|4346.07|0
1640091960000|2021-12-21 13:06:00|4345.76|4345.76|4345.76|4345.76|4345.76|4345.76|4345.61|4345.61|0
1640091990000|2021-12-21 13:06:30|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|0
1640092000000|2021-12-21 13:06:40|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|0
1640092010000|2021-12-21 13:06:50|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|0
1640092020000|2021-12-21 13:07:00|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|0
1640092030000|2021-12-21 13:07:10|4345.12|4345.12|4345.43|4345.43|4345.43|4345.43|4345.12|4345.12|0
1640092040000|2021-12-21 13:07:20|4345.74|4345.74|4345.74|4345.74|4345.74|4345.74|4345.74|4345.74|0
1640092050000|2021-12-21 13:07:30|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|0
1640092060000|2021-12-21 13:07:40|4345.67|4345.67|4345.49|4345.49|4345.67|4345.67|4345.49|4345.49|0
1640092080000|2021-12-21 13:08:00|4344.87|4344.87|4344.81|4344.81|4344.87|4344.87|4344.81|4344.81|0
1640092100000|2021-12-21 13:08:20|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|0
1640092110000|2021-12-21 13:08:30|4344.19|4344.19|4344.19|4344.19|4344.19|4344.19|4344.19|4344.19|0
1640092120000|2021-12-21 13:08:40|4344.5|4344.5|4344.19|4344.19|4344.5|4344.5|4344.19|4344.19|0
1640092130000|2021-12-21 13:08:50|4344.5|4344.5|4345.12|4345.12|4345.12|4345.12|4344.5|4344.5|0
1640092140000|2021-12-21 13:09:00|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|0
1640092150000|2021-12-21 13:09:10|4345.53|4345.53|4345.68|4345.68|4345.68|4345.68|4345.53|4345.53|0
1640092180000|2021-12-21 13:09:40|4345.99|4345.99|4345.94|4345.94|4345.99|4345.99|4345.94|4345.94|0
1640092200000|2021-12-21 13:10:00|4345.9|4345.9|4346.68|4346.68|4346.68|4346.68|4345.75|4345.75|0
1640092210000|2021-12-21 13:10:10|4346.83|4346.83|4346.83|4346.83|4346.83|4346.83|4346.83|4346.83|0
1640092240000|2021-12-21 13:10:40|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|0
1640092250000|2021-12-21 13:10:50|4347.3|4347.3|4347.61|4347.61|4347.61|4347.61|4347.3|4347.3|0
1640092260000|2021-12-21 13:11:00|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|0
1640092270000|2021-12-21 13:11:10|4347.86|4347.86|4346.77|4346.77|4348.01|4348.01|4346.77|4346.77|0
1640092280000|2021-12-21 13:11:20|4347.08|4347.08|4347.39|4347.39|4347.39|4347.39|4347.08|4347.08|0
1640092290000|2021-12-21 13:11:30|4346.92|4346.92|4346.77|4346.77|4346.92|4346.92|4346.77|4346.77|0
1640092300000|2021-12-21 13:11:40|4345.84|4345.84|4345.84|4345.84|4345.84|4345.84|4345.84|4345.84|0
1640092310000|2021-12-21 13:11:50|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|0
1640092320000|2021-12-21 13:12:00|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|0
1640092390000|2021-12-21 13:13:10|4346.03|4346.03|4345.57|4345.57|4346.03|4346.03|4345.57|4345.57|0
1640092430000|2021-12-21 13:13:50|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|0
1640092440000|2021-12-21 13:14:00|4346.07|4346.07|4346.28|4346.28|4346.28|4346.28|4345.97|4345.97|0
1640092450000|2021-12-21 13:14:10|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|0
1640092460000|2021-12-21 13:14:20|4346.28|4346.28|4345.97|4345.97|4346.28|4346.28|4345.97|4345.97|0
1640092480000|2021-12-21 13:14:40|4345.88|4345.88|4346.07|4346.07|4346.07|4346.07|4345.88|4345.88|0
1640092490000|2021-12-21 13:14:50|4346.16|4346.16|4346.07|4346.07|4346.16|4346.16|4346.07|4346.07|0
1640092510000|2021-12-21 13:15:10|4346.04|4346.04|4346.04|4346.04|4346.04|4346.04|4346.04|4346.04|0
1640092530000|2021-12-21 13:15:30|4345.73|4345.73|4346.02|4346.02|4346.17|4346.17|4345.71|4345.71|0
1640092540000|2021-12-21 13:15:40|4345.86|4345.86|4345.61|4345.61|4345.86|4345.86|4345.61|4345.61|0
1640092550000|2021-12-21 13:15:50|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|0
1640092560000|2021-12-21 13:16:00|4346.08|4346.08|4346.48|4346.48|4346.48|4346.48|4346.08|4346.08|0
1640092570000|2021-12-21 13:16:10|4346.58|4346.58|4346.4|4346.4|4346.58|4346.58|4346.4|4346.4|0
1640092590000|2021-12-21 13:16:30|4347.02|4347.02|4347.02|4347.02|4347.02|4347.02|4347.02|4347.02|0
1640092620000|2021-12-21 13:17:00|4347.09|4347.09|4347.73|4347.73|4347.73|4347.73|4347.02|4347.02|0
1640092630000|2021-12-21 13:17:10|4347.77|4347.77|4347.73|4347.73|4347.77|4347.77|4347.73|4347.73|0
1640092640000|2021-12-21 13:17:20|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|0
1640092650000|2021-12-21 13:17:30|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|0
1640092660000|2021-12-21 13:17:40|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|0
1640092670000|2021-12-21 13:17:50|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|0
1640092680000|2021-12-21 13:18:00|4347.7|4347.7|4347.4|4347.4|4347.7|4347.7|4347.4|4347.4|0
1640092720000|2021-12-21 13:18:40|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|4347.55|0
1640092740000|2021-12-21 13:19:00|4347.74|4347.74|4348.11|4348.11|4348.11|4348.11|4347.74|4347.74|0
1640092750000|2021-12-21 13:19:10|4348.17|4348.17|4347.39|4347.39|4348.23|4348.23|4347.39|4347.39|0
1640092760000|2021-12-21 13:19:20|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|0
1640092770000|2021-12-21 13:19:30|4347.5|4347.5|4347.65|4347.65|4347.65|4347.65|4347.5|4347.5|0
1640092780000|2021-12-21 13:19:40|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|0
1640092790000|2021-12-21 13:19:50|4347.54|4347.54|4347.54|4347.54|4347.54|4347.54|4347.54|4347.54|0
1640092800000|2021-12-21 13:20:00|4347.63|4347.63|4347.38|4347.38|4347.63|4347.63|4347.38|4347.38|0
1640092810000|2021-12-21 13:20:10|4347.54|4347.54|4347.23|4347.23|4347.54|4347.54|4347.23|4347.23|0
1640092830000|2021-12-21 13:20:30|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|0
1640092840000|2021-12-21 13:20:40|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|0
1640092860000|2021-12-21 13:21:00|4347.4|4347.4|4347.36|4347.36|4347.4|4347.4|4347.36|4347.36|0
1640092870000|2021-12-21 13:21:10|4347.05|4347.05|4346.74|4346.74|4347.05|4347.05|4346.74|4346.74|0
1640092880000|2021-12-21 13:21:20|4347.05|4347.05|4347.05|4347.05|4347.05|4347.05|4346.74|4346.74|0
1640092890000|2021-12-21 13:21:30|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|0
1640092900000|2021-12-21 13:21:40|4346.62|4346.62|4346.62|4346.62|4346.62|4346.62|4346.62|4346.62|0
1640092920000|2021-12-21 13:22:00|4346.77|4346.77|4346.93|4346.93|4346.93|4346.93|4346.77|4346.77|0
1640092930000|2021-12-21 13:22:10|4346.61|4346.61|4346.61|4346.61|4346.61|4346.61|4346.61|4346.61|0
1640092940000|2021-12-21 13:22:20|4346.44|4346.44|4346.44|4346.44|4346.44|4346.44|4346.44|4346.44|0
1640092960000|2021-12-21 13:22:40|4346.41|4346.41|4346.41|4346.41|4346.41|4346.41|4346.41|4346.41|0
1640092970000|2021-12-21 13:22:50|4346.72|4346.72|4347.03|4347.03|4347.03|4347.03|4346.72|4346.72|0
1640092980000|2021-12-21 13:23:00|4346.73|4346.73|4346.79|4346.79|4346.79|4346.79|4346.73|4346.73|0
1640093010000|2021-12-21 13:23:30|4346.63|4346.63|4346.63|4346.63|4346.63|4346.63|4346.63|4346.63|0
1640093020000|2021-12-21 13:23:40|4346.72|4346.72|4347.03|4347.03|4347.03|4347.03|4346.72|4346.72|0
1640093030000|2021-12-21 13:23:50|4346.1|4346.1|4346.1|4346.1|4346.1|4346.1|4346.1|4346.1|0
1640093070000|2021-12-21 13:24:30|4345.79|4345.79|4345.79|4345.79|4345.79|4345.79|4345.79|4345.79|0
1640093090000|2021-12-21 13:24:50|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|0
1640093100000|2021-12-21 13:25:00|4345.76|4345.76|4345.81|4345.81|4345.87|4345.87|4345.76|4345.76|0
1640093110000|2021-12-21 13:25:10|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|0
1640093120000|2021-12-21 13:25:20|4345.66|4345.66|4346.08|4346.08|4346.08|4346.08|4345.66|4345.66|0
1640093160000|2021-12-21 13:26:00|4345.98|4345.98|4345.98|4345.98|4345.98|4345.98|4345.98|4345.98|0
1640093170000|2021-12-21 13:26:10|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|0
1640093200000|2021-12-21 13:26:40|4346.17|4346.17|4346.26|4346.26|4346.26|4346.26|4346.17|4346.17|0
1640093220000|2021-12-21 13:27:00|4346.42|4346.42|4346.46|4346.46|4346.46|4346.46|4346.3|4346.3|0
1640093240000|2021-12-21 13:27:20|4346.37|4346.37|4346.37|4346.37|4346.37|4346.37|4346.37|4346.37|0
1640093250000|2021-12-21 13:27:30|4346.06|4346.06|4346.06|4346.06|4346.06|4346.06|4346.06|4346.06|0
1640093260000|2021-12-21 13:27:40|4345.97|4345.97|4346.14|4346.14|4346.14|4346.14|4345.97|4345.97|0
1640093270000|2021-12-21 13:27:50|4346.2|4346.2|4346.26|4346.26|4346.26|4346.26|4346.2|4346.2|0
1640093290000|2021-12-21 13:28:10|4346.57|4346.57|4346.62|4346.62|4346.62|4346.62|4346.57|4346.57|0
1640093300000|2021-12-21 13:28:20|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|0
1640093310000|2021-12-21 13:28:30|4346.36|4346.36|4346.02|4346.02|4346.42|4346.42|4346.02|4346.02|0
1640093320000|2021-12-21 13:28:40|4346.11|4346.11|4346.17|4346.17|4346.17|4346.17|4346.11|4346.11|0
1640093350000|2021-12-21 13:29:10|4346.48|4346.48|4346.63|4346.63|4346.63|4346.63|4346.48|4346.48|0
1640093360000|2021-12-21 13:29:20|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|0
1640093370000|2021-12-21 13:29:30|4346.78|4346.78|4346.78|4346.78|4346.78|4346.78|4346.78|4346.78|0
1640093420000|2021-12-21 13:30:20|4347.1|4347.1|4347.87|4347.87|4347.87|4347.87|4347.1|4347.1|0
1640093430000|2021-12-21 13:30:30|4347.72|4347.72|4347.41|4347.41|4347.72|4347.72|4347.41|4347.41|0
1640093440000|2021-12-21 13:30:40|4347.25|4347.25|4346.79|4346.79|4347.25|4347.25|4346.79|4346.79|0
1640093460000|2021-12-21 13:31:00|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|0
1640093510000|2021-12-21 13:31:50|4346.83|4346.83|4346.83|4346.83|4346.83|4346.83|4346.83|4346.83|0
1640093520000|2021-12-21 13:32:00|4346.8|4346.8|4346.49|4346.49|4346.8|4346.8|4346.49|4346.49|0
1640093530000|2021-12-21 13:32:10|4346.4|4346.4|4346.4|4346.4|4346.4|4346.4|4346.4|4346.4|0
1640093540000|2021-12-21 13:32:20|4346.31|4346.31|4346.31|4346.31|4346.31|4346.31|4346.31|4346.31|0
1640093550000|2021-12-21 13:32:30|4346.62|4346.62|4346.93|4346.93|4346.93|4346.93|4346.62|4346.62|0
1640093560000|2021-12-21 13:32:40|4348.17|4348.17|4347.98|4347.98|4348.17|4348.17|4347.86|4347.86|0
1640093580000|2021-12-21 13:33:00|4347.67|4347.67|4347.98|4347.98|4347.98|4347.98|4347.67|4347.67|0
1640093610000|2021-12-21 13:33:30|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|0
1640093620000|2021-12-21 13:33:40|4347.76|4347.76|4347.92|4347.92|4347.92|4347.92|4347.76|4347.76|0
1640093630000|2021-12-21 13:33:50|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|0
1640093640000|2021-12-21 13:34:00|4347.65|4347.65|4347.83|4347.83|4347.83|4347.83|4347.65|4347.65|0
1640093660000|2021-12-21 13:34:20|4347.99|4347.99|4347.99|4347.99|4347.99|4347.99|4347.99|4347.99|0
1640093670000|2021-12-21 13:34:30|4348.14|4348.14|4349.07|4349.07|4349.07|4349.07|4348.14|4348.14|0
1640093680000|2021-12-21 13:34:40|4349.15|4349.15|4349.17|4349.17|4349.17|4349.17|4349.15|4349.15|0
1640093690000|2021-12-21 13:34:50|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|0
1640093700000|2021-12-21 13:35:00|4349.17|4349.17|4349.33|4349.33|4349.48|4349.48|4349.17|4349.17|0
1640093710000|2021-12-21 13:35:10|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|0
1640093720000|2021-12-21 13:35:20|4349.06|4349.06|4349.06|4349.06|4349.06|4349.06|4349.06|4349.06|0
1640093730000|2021-12-21 13:35:30|4349.15|4349.15|4348.22|4348.22|4349.15|4349.15|4348.22|4348.22|0
1640093740000|2021-12-21 13:35:40|4348.28|4348.28|4349.21|4349.21|4349.21|4349.21|4348.28|4348.28|0
1640093750000|2021-12-21 13:35:50|4348.9|4348.9|4348.9|4348.9|4348.9|4348.9|4348.9|4348.9|0
1640093790000|2021-12-21 13:36:30|4348.43|4348.43|4348.34|4348.34|4348.43|4348.43|4348.34|4348.34|0
1640093800000|2021-12-21 13:36:40|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|0
1640093810000|2021-12-21 13:36:50|4348.48|4348.48|4348.42|4348.42|4348.48|4348.48|4348.42|4348.42|0
1640093850000|2021-12-21 13:37:30|4348.11|4348.11|4347.99|4347.99|4348.21|4348.21|4347.9|4347.9|0
1640093860000|2021-12-21 13:37:40|4348.11|4348.11|4347.8|4347.8|4348.11|4348.11|4347.8|4347.8|0
1640093870000|2021-12-21 13:37:50|4347.74|4347.74|4347.47|4347.47|4347.74|4347.74|4347.47|4347.47|0
1640093880000|2021-12-21 13:38:00|4347.49|4347.49|4347.37|4347.37|4347.49|4347.49|4347.37|4347.37|0
1640093900000|2021-12-21 13:38:20|4347.53|4347.53|4347.37|4347.37|4347.53|4347.53|4347.37|4347.37|0
1640093920000|2021-12-21 13:38:40|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|0
1640093970000|2021-12-21 13:39:30|4347.66|4347.66|4347.13|4347.13|4347.75|4347.75|4347.13|4347.13|0
1640093990000|2021-12-21 13:39:50|4347.21|4347.21|4347.52|4347.52|4347.52|4347.52|4347.21|4347.21|0
1640094000000|2021-12-21 13:40:00|4347.37|4347.37|4347.58|4347.58|4347.58|4347.58|4347.21|4347.21|0
1640094010000|2021-12-21 13:40:10|4347.68|4347.68|4347.76|4347.76|4347.76|4347.76|4347.68|4347.68|0
1640094060000|2021-12-21 13:41:00|4347.7|4347.7|4346.93|4346.93|4347.7|4347.7|4346.93|4346.93|0
1640094090000|2021-12-21 13:41:30|4347.04|4347.04|4346.73|4346.73|4347.04|4347.04|4346.73|4346.73|0
1640094100000|2021-12-21 13:41:40|4345.49|4345.49|4345.49|4345.49|4345.49|4345.49|4345.49|4345.49|0
1640094110000|2021-12-21 13:41:50|4344.87|4344.87|4344.87|4344.87|4344.87|4344.87|4344.87|4344.87|0
1640094120000|2021-12-21 13:42:00|4344.91|4344.91|4344.91|4344.91|4344.91|4344.91|4344.91|4344.91|0
1640094140000|2021-12-21 13:42:20|4344.95|4344.95|4345.05|4345.05|4345.05|4345.05|4344.95|4344.95|0
1640094150000|2021-12-21 13:42:30|4344.74|4344.74|4345.14|4345.14|4345.14|4345.14|4344.74|4344.74|0
1640094160000|2021-12-21 13:42:40|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|0
1640094190000|2021-12-21 13:43:10|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|0
1640094200000|2021-12-21 13:43:20|4344.58|4344.58|4344.68|4344.68|4344.68|4344.68|4344.58|4344.58|0
1640094210000|2021-12-21 13:43:30|4344.21|4344.21|4344.28|4344.28|4344.28|4344.28|4343.59|4343.59|0
1640094220000|2021-12-21 13:43:40|4344.25|4344.25|4344.54|4344.54|4344.56|4344.56|4344.25|4344.25|0
1640094230000|2021-12-21 13:43:50|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|0
1640094240000|2021-12-21 13:44:00|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|0
1640094250000|2021-12-21 13:44:10|4344.79|4344.79|4345.1|4345.1|4345.1|4345.1|4344.79|4344.79|0
1640094260000|2021-12-21 13:44:20|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|4345.41|0
1640094270000|2021-12-21 13:44:30|4345.72|4345.72|4345.1|4345.1|4345.72|4345.72|4345.1|4345.1|0
1640094280000|2021-12-21 13:44:40|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|0
1640094290000|2021-12-21 13:44:50|4344.43|4344.43|4344.36|4344.36|4344.43|4344.43|4344.24|4344.24|0
1640094300000|2021-12-21 13:45:00|4344.31|4344.31|4344.94|4344.94|4344.94|4344.94|4344.31|4344.31|0
1640094320000|2021-12-21 13:45:20|4344.32|4344.32|4344.38|4344.38|4344.38|4344.38|4344.32|4344.32|0
1640094330000|2021-12-21 13:45:30|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|4344.23|0
1640094350000|2021-12-21 13:45:50|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|0
1640094360000|2021-12-21 13:46:00|4344.28|4344.28|4344.28|4344.28|4344.28|4344.28|4344.28|4344.28|0
1640094370000|2021-12-21 13:46:10|4344.09|4344.09|4343.47|4343.47|4344.09|4344.09|4343.47|4343.47|0
1640094380000|2021-12-21 13:46:20|4343.38|4343.38|4343.38|4343.38|4343.38|4343.38|4343.38|4343.38|0
1640094400000|2021-12-21 13:46:40|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|0
1640094410000|2021-12-21 13:46:50|4342.97|4342.97|4342.97|4342.97|4342.97|4342.97|4342.97|4342.97|0
1640094420000|2021-12-21 13:47:00|4343.29|4343.29|4342.35|4342.35|4343.29|4343.29|4342.35|4342.35|0
1640094440000|2021-12-21 13:47:20|4342.29|4342.29|4341.98|4341.98|4342.29|4342.29|4341.98|4341.98|0
1640094460000|2021-12-21 13:47:40|4341.83|4341.83|4341.83|4341.83|4341.83|4341.83|4341.83|4341.83|0
1640094470000|2021-12-21 13:47:50|4342.14|4342.14|4342.45|4342.45|4342.45|4342.45|4342.14|4342.14|0
1640094480000|2021-12-21 13:48:00|4342.54|4342.54|4343.12|4343.12|4343.12|4343.12|4342.49|4342.49|0
1640094500000|2021-12-21 13:48:20|4342.49|4342.49|4342.32|4342.32|4342.49|4342.49|4342.32|4342.32|0
1640094510000|2021-12-21 13:48:30|4342.01|4342.01|4343.4|4343.4|4343.4|4343.4|4342.01|4342.01|0
1640094560000|2021-12-21 13:49:20|4342.78|4342.78|4342.81|4342.81|4342.81|4342.81|4342.78|4342.78|0
1640094610000|2021-12-21 13:50:10|4343.12|4343.12|4342.69|4342.69|4343.12|4343.12|4342.69|4342.69|0
1640094680000|2021-12-21 13:51:20|4343|4343|4343|4343|4343|4343|4343|4343|0
1640094690000|2021-12-21 13:51:30|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|0
1640094720000|2021-12-21 13:52:00|4342.78|4342.78|4342.53|4342.53|4343.21|4343.21|4342.53|4342.53|0
1640094730000|2021-12-21 13:52:10|4342.6|4342.6|4342.6|4342.6|4342.6|4342.6|4342.6|4342.6|0
1640094770000|2021-12-21 13:52:50|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|0
1640094790000|2021-12-21 13:53:10|4342.67|4342.67|4342.36|4342.36|4342.67|4342.67|4342.36|4342.36|0
1640094810000|2021-12-21 13:53:30|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|0
1640094850000|2021-12-21 13:54:10|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|0
1640094860000|2021-12-21 13:54:20|4342.09|4342.09|4341.78|4341.78|4342.09|4342.09|4341.78|4341.78|0
1640094890000|2021-12-21 13:54:50|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|0
1640094910000|2021-12-21 13:55:10|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|0
1640094920000|2021-12-21 13:55:20|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|0
1640094930000|2021-12-21 13:55:30|4342.68|4342.68|4342.99|4342.99|4342.99|4342.99|4342.68|4342.68|0
1640094940000|2021-12-21 13:55:40|4342.68|4342.68|4342.37|4342.37|4342.68|4342.68|4342.37|4342.37|0
1640094970000|2021-12-21 13:56:10|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|0
1640094980000|2021-12-21 13:56:20|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|0
1640095020000|2021-12-21 13:57:00|4341.75|4341.75|4341.81|4341.81|4341.81|4341.81|4341.75|4341.75|0
1640095030000|2021-12-21 13:57:10|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|0
1640095060000|2021-12-21 13:57:40|4341.47|4341.47|4341.32|4341.32|4341.47|4341.47|4341.01|4341.01|0
1640095070000|2021-12-21 13:57:50|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|0
1640095080000|2021-12-21 13:58:00|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|0
1640095120000|2021-12-21 13:58:40|4341.48|4341.48|4341.28|4341.28|4341.52|4341.52|4341.28|4341.28|0
1640095130000|2021-12-21 13:58:50|4341.34|4341.34|4341.25|4341.25|4341.34|4341.34|4341.25|4341.25|0
1640095140000|2021-12-21 13:59:00|4341.13|4341.13|4341.13|4341.13|4341.13|4341.13|4341.13|4341.13|0
1640095150000|2021-12-21 13:59:10|4340.82|4340.82|4340.82|4340.82|4340.82|4340.82|4340.51|4340.51|0
1640095160000|2021-12-21 13:59:20|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|0
1640095170000|2021-12-21 13:59:30|4340.93|4340.93|4341.08|4341.08|4341.08|4341.08|4340.93|4340.93|0
1640095180000|2021-12-21 13:59:40|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|0
1640095190000|2021-12-21 13:59:50|4340.84|4340.84|4341.18|4341.18|4341.33|4341.33|4340.84|4340.84|0
1640095210000|2021-12-21 14:00:10|4341.29|4341.29|4341.55|4341.55|4341.55|4341.55|4341.12|4341.12|0
1640095220000|2021-12-21 14:00:20|4341.49|4341.49|4341.49|4341.49|4341.49|4341.49|4341.49|4341.49|0
1640095240000|2021-12-21 14:00:40|4341.39|4341.39|4341.49|4341.49|4341.49|4341.49|4341.39|4341.39|0
1640095250000|2021-12-21 14:00:50|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|0
1640095260000|2021-12-21 14:01:00|4341.68|4341.68|4341.99|4341.99|4341.99|4341.99|4341.68|4341.68|0
1640095270000|2021-12-21 14:01:10|4341.37|4341.37|4341.29|4341.29|4341.37|4341.37|4341.29|4341.29|0
1640095280000|2021-12-21 14:01:20|4341.23|4341.23|4341.54|4341.54|4341.54|4341.54|4341.23|4341.23|0
1640095310000|2021-12-21 14:01:50|4340.6|4340.6|4340.6|4340.6|4340.92|4340.92|4340.6|4340.6|0
1640095330000|2021-12-21 14:02:10|4340.51|4340.51|4340.6|4340.6|4340.6|4340.6|4340.51|4340.51|0
1640095370000|2021-12-21 14:02:50|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|0
1640095380000|2021-12-21 14:03:00|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|0
1640095390000|2021-12-21 14:03:10|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|0
1640095400000|2021-12-21 14:03:20|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|0
1640095420000|2021-12-21 14:03:40|4339.73|4339.73|4340.04|4340.04|4340.35|4340.35|4339.73|4339.73|0
1640095430000|2021-12-21 14:03:50|4340.08|4340.08|4340.02|4340.02|4340.14|4340.14|4340.02|4340.02|0
1640095440000|2021-12-21 14:04:00|4339.96|4339.96|4339.77|4339.77|4339.96|4339.96|4339.77|4339.77|0
1640095470000|2021-12-21 14:04:30|4339.46|4339.46|4339.46|4339.46|4339.46|4339.46|4339.46|4339.46|0
1640095480000|2021-12-21 14:04:40|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|0
1640095490000|2021-12-21 14:04:50|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|0
1640095500000|2021-12-21 14:05:00|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|0
1640095510000|2021-12-21 14:05:10|4339.62|4339.62|4339.68|4339.68|4339.68|4339.68|4339.62|4339.62|0
1640095520000|2021-12-21 14:05:20|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|0
1640095530000|2021-12-21 14:05:30|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|0
1640095540000|2021-12-21 14:05:40|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|0
1640095550000|2021-12-21 14:05:50|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|0
1640095570000|2021-12-21 14:06:10|4340.09|4340.09|4340.4|4340.4|4340.4|4340.4|4340.09|4340.09|0
1640095600000|2021-12-21 14:06:40|4340.38|4340.38|4340.42|4340.42|4340.42|4340.42|4340.38|4340.38|0
1640095610000|2021-12-21 14:06:50|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|0
1640095620000|2021-12-21 14:07:00|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|4340.47|4340.47|0
1640095630000|2021-12-21 14:07:10|4340.62|4340.62|4340.47|4340.47|4340.62|4340.62|4340.47|4340.47|0
1640095640000|2021-12-21 14:07:20|4340.43|4340.43|4340.85|4340.85|4340.85|4340.85|4340.38|4340.38|0
1640095650000|2021-12-21 14:07:30|4341|4341|4341|4341|4341|4341|4341|4341|0
1640095690000|2021-12-21 14:08:10|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|0
1640095700000|2021-12-21 14:08:20|4341.22|4341.22|4341.16|4341.16|4341.22|4341.22|4341.16|4341.16|0
1640095720000|2021-12-21 14:08:40|4341.18|4341.18|4341.23|4341.23|4341.23|4341.23|4341.18|4341.18|0
1640095740000|2021-12-21 14:09:00|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|0
1640095750000|2021-12-21 14:09:10|4341.05|4341.05|4340.9|4340.9|4341.05|4341.05|4340.9|4340.9|0
1640095760000|2021-12-21 14:09:20|4340.84|4340.84|4340.79|4340.79|4340.84|4340.84|4340.79|4340.79|0
1640095770000|2021-12-21 14:09:30|4340.73|4340.73|4341.2|4341.2|4341.2|4341.2|4340.42|4340.42|0
1640095780000|2021-12-21 14:09:40|4340.57|4340.57|4340.27|4340.27|4340.57|4340.57|4340.27|4340.27|0
1640095790000|2021-12-21 14:09:50|4340.21|4340.21|4340.21|4340.21|4340.21|4340.21|4340.21|4340.21|0
1640095800000|2021-12-21 14:10:00|4339.59|4339.59|4339.93|4339.93|4339.93|4339.93|4339.59|4339.59|0
1640095810000|2021-12-21 14:10:10|4340.55|4340.55|4340.81|4340.81|4340.91|4340.91|4340.55|4340.55|0
1640095820000|2021-12-21 14:10:20|4341.12|4341.12|4341.1|4341.1|4341.12|4341.12|4341.1|4341.1|0
1640095910000|2021-12-21 14:11:50|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|0
1640095920000|2021-12-21 14:12:00|4340.48|4340.48|4340.57|4340.57|4340.57|4340.57|4340.48|4340.48|0
1640095930000|2021-12-21 14:12:10|4340.42|4340.42|4339.64|4339.64|4340.42|4340.42|4339.64|4339.64|0
1640095940000|2021-12-21 14:12:20|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.39|4339.39|0
1640095970000|2021-12-21 14:12:50|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|0
1640095980000|2021-12-21 14:13:00|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|0
1640095990000|2021-12-21 14:13:10|4338.96|4338.96|4339.27|4339.27|4339.27|4339.27|4338.96|4338.96|0
1640096000000|2021-12-21 14:13:20|4339.18|4339.18|4339.12|4339.12|4339.18|4339.18|4339.12|4339.12|0
1640096010000|2021-12-21 14:13:30|4339|4339|4339|4339|4339|4339|4339|4339|0
1640096020000|2021-12-21 14:13:40|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|0
1640096040000|2021-12-21 14:14:00|4338.75|4338.75|4338.45|4338.45|4338.82|4338.82|4338.45|4338.45|0
1640096060000|2021-12-21 14:14:20|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|0
1640096100000|2021-12-21 14:15:00|4338.37|4338.37|4338.13|4338.13|4338.37|4338.37|4338.13|4338.13|0
1640096110000|2021-12-21 14:15:10|4337.82|4337.82|4337.96|4337.96|4337.96|4337.96|4337.64|4337.64|0
1640096120000|2021-12-21 14:15:20|4337.9|4337.9|4337.9|4337.9|4337.9|4337.9|4337.9|4337.9|0
1640096130000|2021-12-21 14:15:30|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|0
1640096140000|2021-12-21 14:15:40|4338.02|4338.02|4338.11|4338.11|4338.11|4338.11|4338.02|4338.02|0
1640096150000|2021-12-21 14:15:50|4338.27|4338.27|4338.09|4338.09|4338.27|4338.27|4338.09|4338.09|0
1640096160000|2021-12-21 14:16:00|4338.24|4338.24|4338.15|4338.15|4338.24|4338.24|4338.15|4338.15|0
1640096180000|2021-12-21 14:16:20|4338.09|4338.09|4338.74|4338.74|4338.74|4338.74|4338.09|4338.09|0
1640096190000|2021-12-21 14:16:30|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|0
1640096200000|2021-12-21 14:16:40|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|0
1640096210000|2021-12-21 14:16:50|4338.77|4338.77|4338.77|4338.77|4338.83|4338.83|4338.77|4338.77|0
1640096230000|2021-12-21 14:17:10|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|0
1640096240000|2021-12-21 14:17:20|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|0
1640096250000|2021-12-21 14:17:30|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|0
1640096270000|2021-12-21 14:17:50|4338.54|4338.54|4338.36|4338.36|4338.54|4338.54|4338.36|4338.36|0
1640096280000|2021-12-21 14:18:00|4338.54|4338.54|4338.63|4338.63|4338.63|4338.63|4338.54|4338.54|0
1640096290000|2021-12-21 14:18:10|4338.69|4338.69|4338.94|4338.94|4338.94|4338.94|4338.32|4338.32|0
1640096300000|2021-12-21 14:18:20|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|0
1640096310000|2021-12-21 14:18:30|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|0
1640096330000|2021-12-21 14:18:50|4338.65|4338.65|4338.59|4338.59|4338.65|4338.65|4338.59|4338.59|0
1640096340000|2021-12-21 14:19:00|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|0
1640096350000|2021-12-21 14:19:10|4338.59|4338.59|4338.52|4338.52|4338.59|4338.59|4338.52|4338.52|0
1640096360000|2021-12-21 14:19:20|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|0
1640096370000|2021-12-21 14:19:30|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|0
1640096380000|2021-12-21 14:19:40|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|0
1640096390000|2021-12-21 14:19:50|4338.4|4338.4|4338.34|4338.34|4338.4|4338.4|4338.34|4338.34|0
1640096400000|2021-12-21 14:20:00|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|0
1640096420000|2021-12-21 14:20:20|4338.28|4338.28|4338.34|4338.34|4338.34|4338.34|4338.28|4338.28|0
1640096430000|2021-12-21 14:20:30|4338.03|4338.03|4338.65|4338.65|4338.65|4338.65|4338.03|4338.03|0
1640096440000|2021-12-21 14:20:40|4338.47|4338.47|4338.54|4338.54|4338.54|4338.54|4338.47|4338.47|0
1640096450000|2021-12-21 14:20:50|4338.51|4338.51|4338.98|4338.98|4338.98|4338.98|4338.51|4338.51|0
1640096470000|2021-12-21 14:21:10|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|0
1640096480000|2021-12-21 14:21:20|4338.95|4338.95|4338.86|4338.86|4338.95|4338.95|4338.86|4338.86|0
1640096500000|2021-12-21 14:21:40|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|0
1640096510000|2021-12-21 14:21:50|4337.93|4337.93|4338.24|4338.24|4338.24|4338.24|4337.93|4337.93|0
1640096520000|2021-12-21 14:22:00|4338.42|4338.42|4338.53|4338.53|4338.53|4338.53|4338.42|4338.42|0
1640096530000|2021-12-21 14:22:10|4338.65|4338.65|4338.03|4338.03|4338.65|4338.65|4338.03|4338.03|0
1640096540000|2021-12-21 14:22:20|4338.15|4338.15|4337.97|4337.97|4338.15|4338.15|4337.97|4337.97|0
1640096560000|2021-12-21 14:22:40|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|0
1640096570000|2021-12-21 14:22:50|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|0
1640096580000|2021-12-21 14:23:00|4338.81|4338.81|4337.83|4337.83|4338.81|4338.81|4337.83|4337.83|0
1640096590000|2021-12-21 14:23:10|4338.15|4338.15|4338.46|4338.46|4338.46|4338.46|4338.15|4338.15|0
1640096630000|2021-12-21 14:23:50|4338.3|4338.3|4337.84|4337.84|4338.3|4338.3|4337.53|4337.53|0
1640096640000|2021-12-21 14:24:00|4337.56|4337.56|4337.25|4337.25|4337.56|4337.56|4337.25|4337.25|0
1640096650000|2021-12-21 14:24:10|4337.26|4337.26|4337.21|4337.21|4337.26|4337.26|4337.21|4337.21|0
1640096660000|2021-12-21 14:24:20|4336.9|4336.9|4336.75|4336.75|4336.9|4336.9|4336.75|4336.75|0
1640096670000|2021-12-21 14:24:30|4336.13|4336.13|4336.13|4336.13|4336.13|4336.13|4336.13|4336.13|0
1640096680000|2021-12-21 14:24:40|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|0
1640096700000|2021-12-21 14:25:00|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|0
1640096710000|2021-12-21 14:25:10|4336.16|4336.16|4336.12|4336.12|4336.16|4336.16|4336.12|4336.12|0
1640096730000|2021-12-21 14:25:30|4335.96|4335.96|4335.03|4335.03|4335.96|4335.96|4335.03|4335.03|0
1640096740000|2021-12-21 14:25:40|4335.12|4335.12|4335.15|4335.15|4335.15|4335.15|4334.97|4334.97|0
1640096750000|2021-12-21 14:25:50|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|0
1640096760000|2021-12-21 14:26:00|4335.34|4335.34|4335.03|4335.03|4335.34|4335.34|4335.03|4335.03|0
1640096770000|2021-12-21 14:26:10|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|4335.34|0
1640096780000|2021-12-21 14:26:20|4335.3|4335.3|4335.3|4335.3|4335.3|4335.3|4335.3|4335.3|0
1640096790000|2021-12-21 14:26:30|4335.61|4335.61|4335.92|4335.92|4335.92|4335.92|4335.61|4335.61|0
1640096800000|2021-12-21 14:26:40|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|0
1640096810000|2021-12-21 14:26:50|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|0
1640096820000|2021-12-21 14:27:00|4336.05|4336.05|4335.86|4335.86|4336.05|4336.05|4335.86|4335.86|0
1640096830000|2021-12-21 14:27:10|4336.17|4336.17|4336.17|4336.17|4336.17|4336.17|4336.17|4336.17|0
1640096840000|2021-12-21 14:27:20|4336.33|4336.33|4336.33|4336.33|4336.33|4336.33|4336.33|4336.33|0
1640096850000|2021-12-21 14:27:30|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|0
1640096860000|2021-12-21 14:27:40|4336.11|4336.11|4335.49|4335.49|4336.11|4336.11|4335.4|4335.4|0
1640096880000|2021-12-21 14:28:00|4335.3|4335.3|4335.62|4335.62|4335.62|4335.62|4335.3|4335.3|0
1640096900000|2021-12-21 14:28:20|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|0
1640096910000|2021-12-21 14:28:30|4336.23|4336.23|4336.18|4336.18|4336.23|4336.23|4336.18|4336.18|0
1640096920000|2021-12-21 14:28:40|4336.2|4336.2|4335.94|4335.94|4336.25|4336.25|4335.94|4335.94|0
1640096930000|2021-12-21 14:28:50|4335.63|4335.63|4335.63|4335.63|4335.63|4335.63|4335.63|4335.63|0
1640096940000|2021-12-21 14:29:00|4335.94|4335.94|4336.09|4336.09|4336.09|4336.09|4335.94|4335.94|0
1640096950000|2021-12-21 14:29:10|4336.21|4336.21|4335.97|4335.97|4336.21|4336.21|4335.88|4335.88|0
1640096960000|2021-12-21 14:29:20|4335.88|4335.88|4336.68|4336.68|4336.68|4336.68|4335.88|4335.88|0
1640096990000|2021-12-21 14:29:50|4336.36|4336.36|4336.41|4336.41|4336.72|4336.72|4336.36|4336.36|0
1640097000000|2021-12-21 14:30:00|4336.1|4336.1|4334.23|4334.23|4336.56|4336.56|4333.92|4333.92|0
1640097010000|2021-12-21 14:30:10|4334.27|4334.27|4334.64|4334.64|4334.7|4334.7|4333.65|4333.65|0
1640097020000|2021-12-21 14:30:20|4334.95|4334.95|4333.25|4333.25|4334.95|4334.95|4333.25|4333.25|0
1640097030000|2021-12-21 14:30:30|4333.07|4333.07|4332.95|4332.95|4333.07|4333.07|4332.95|4332.95|0
1640097040000|2021-12-21 14:30:40|4333.1|4333.1|4333.73|4333.73|4333.73|4333.73|4333.1|4333.1|0
1640097050000|2021-12-21 14:30:50|4333.42|4333.42|4333.57|4333.57|4333.73|4333.73|4333.42|4333.42|0
1640097060000|2021-12-21 14:31:00|4333.67|4333.67|4334.24|4334.24|4334.24|4334.24|4332.74|4332.74|0
1640097070000|2021-12-21 14:31:10|4334.4|4334.4|4335.64|4335.64|4335.64|4335.64|4334.4|4334.4|0
1640097080000|2021-12-21 14:31:20|4335.79|4335.79|4336.75|4336.75|4337.05|4337.05|4335.79|4335.79|0
1640097090000|2021-12-21 14:31:30|4337.06|4337.06|4337.06|4337.06|4337.06|4337.06|4337.06|4337.06|0
1640097100000|2021-12-21 14:31:40|4336.75|4336.75|4335.75|4335.75|4336.75|4336.75|4335.75|4335.75|0
1640097110000|2021-12-21 14:31:50|4335.44|4335.44|4335.32|4335.32|4335.44|4335.44|4335.32|4335.32|0
1640097120000|2021-12-21 14:32:00|4335.28|4335.28|4336.43|4336.43|4337.15|4337.15|4335.28|4335.28|0
1640097130000|2021-12-21 14:32:10|4336.12|4336.12|4335.07|4335.07|4336.12|4336.12|4335.07|4335.07|0
1640097140000|2021-12-21 14:32:20|4335.38|4335.38|4335.36|4335.36|4335.38|4335.38|4335.36|4335.36|0
1640097150000|2021-12-21 14:32:30|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|0
1640097160000|2021-12-21 14:32:40|4335.92|4335.92|4335.83|4335.83|4335.92|4335.92|4335.83|4335.83|0
1640097170000|2021-12-21 14:32:50|4336.76|4336.76|4335.07|4335.07|4336.76|4336.76|4335.07|4335.07|0
1640097180000|2021-12-21 14:33:00|4334.89|4334.89|4334.8|4334.8|4334.89|4334.89|4334.8|4334.8|0
1640097190000|2021-12-21 14:33:10|4334.95|4334.95|4335.18|4335.18|4335.18|4335.18|4334.61|4334.61|0
1640097200000|2021-12-21 14:33:20|4335.27|4335.27|4335.3|4335.3|4335.61|4335.61|4335.27|4335.27|0
1640097210000|2021-12-21 14:33:30|4335.39|4335.39|4335.58|4335.58|4335.58|4335.58|4335.39|4335.39|0
1640097220000|2021-12-21 14:33:40|4334.65|4334.65|4335.02|4335.02|4335.02|4335.02|4334.65|4334.65|0
1640097230000|2021-12-21 14:33:50|4335.06|4335.06|4334.13|4334.13|4335.06|4335.06|4334.13|4334.13|0
1640097240000|2021-12-21 14:34:00|4334.28|4334.28|4334.13|4334.13|4334.28|4334.28|4333.97|4333.97|0
1640097250000|2021-12-21 14:34:10|4334.03|4334.03|4333.85|4333.85|4334.03|4334.03|4333.85|4333.85|0
1640097260000|2021-12-21 14:34:20|4335.09|4335.09|4335.43|4335.43|4335.43|4335.43|4335.09|4335.09|0
1640097270000|2021-12-21 14:34:30|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|0
1640097290000|2021-12-21 14:34:50|4334.18|4334.18|4333.75|4333.75|4334.18|4334.18|4333.69|4333.69|0
1640097300000|2021-12-21 14:35:00|4333.65|4333.65|4334.28|4334.28|4334.28|4334.28|4333.65|4333.65|0
1640097310000|2021-12-21 14:35:10|4334.59|4334.59|4335.33|4335.33|4335.33|4335.33|4334.4|4334.4|0
1640097320000|2021-12-21 14:35:20|4334.71|4334.71|4334.87|4334.87|4334.87|4334.87|4334.56|4334.56|0
1640097330000|2021-12-21 14:35:30|4334.96|4334.96|4335.9|4335.9|4335.9|4335.9|4334.96|4334.96|0
1640097340000|2021-12-21 14:35:40|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|0
1640097350000|2021-12-21 14:35:50|4335.96|4335.96|4335.63|4335.63|4335.96|4335.96|4335.57|4335.57|0
1640097360000|2021-12-21 14:36:00|4336.57|4336.57|4336.72|4336.72|4336.9|4336.9|4336.57|4336.57|0
1640097370000|2021-12-21 14:36:10|4336.73|4336.73|4336.84|4336.84|4336.84|4336.84|4336.37|4336.37|0
1640097380000|2021-12-21 14:36:20|4336.72|4336.72|4336.35|4336.35|4336.72|4336.72|4336.35|4336.35|0
1640097390000|2021-12-21 14:36:30|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|0
1640097400000|2021-12-21 14:36:40|4335.98|4335.98|4335.67|4335.67|4335.98|4335.98|4335.67|4335.67|0
1640097410000|2021-12-21 14:36:50|4335.65|4335.65|4334.95|4334.95|4335.65|4335.65|4334.95|4334.95|0
1640097420000|2021-12-21 14:37:00|4334.83|4334.83|4334.95|4334.95|4334.95|4334.95|4334.83|4334.83|0
1640097430000|2021-12-21 14:37:10|4335.01|4335.01|4335.96|4335.96|4335.96|4335.96|4335.01|4335.01|0
1640097440000|2021-12-21 14:37:20|4336.59|4336.59|4336.12|4336.12|4336.9|4336.9|4336.12|4336.12|0
1640097460000|2021-12-21 14:37:40|4336.14|4336.14|4336.14|4336.14|4336.46|4336.46|4336.14|4336.14|0
1640097470000|2021-12-21 14:37:50|4335.99|4335.99|4335.84|4335.84|4335.99|4335.99|4335.84|4335.84|0
1640097480000|2021-12-21 14:38:00|4336.99|4336.99|4335.65|4335.65|4336.99|4336.99|4335.65|4335.65|0
1640097490000|2021-12-21 14:38:10|4335.8|4335.8|4335.83|4335.83|4335.83|4335.83|4335.8|4335.8|0
1640097500000|2021-12-21 14:38:20|4335.52|4335.52|4335.11|4335.11|4335.52|4335.52|4335.11|4335.11|0
1640097510000|2021-12-21 14:38:30|4335.07|4335.07|4335.07|4335.07|4335.07|4335.07|4335.07|4335.07|0
1640097520000|2021-12-21 14:38:40|4334.98|4334.98|4334.88|4334.88|4335.29|4335.29|4334.67|4334.67|0
1640097530000|2021-12-21 14:38:50|4334.84|4334.84|4335.14|4335.14|4335.14|4335.14|4334.84|4334.84|0
1640097540000|2021-12-21 14:39:00|4334.83|4334.83|4334.83|4334.83|4334.83|4334.83|4334.83|4334.83|0
1640097560000|2021-12-21 14:39:20|4334.99|4334.99|4334.91|4334.91|4335.54|4335.54|4334.91|4334.91|0
1640097570000|2021-12-21 14:39:30|4334.94|4334.94|4335.25|4335.25|4335.25|4335.25|4334.94|4334.94|0
1640097580000|2021-12-21 14:39:40|4334.91|4334.91|4334.97|4334.97|4335.12|4335.12|4334.91|4334.91|0
1640097590000|2021-12-21 14:39:50|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|0
1640097600000|2021-12-21 14:40:00|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|0
1640097610000|2021-12-21 14:40:10|4335.01|4335.01|4335.51|4335.51|4335.51|4335.51|4334.89|4334.89|0
1640097620000|2021-12-21 14:40:20|4335.48|4335.48|4334.68|4334.68|4335.48|4335.48|4334.37|4334.37|0
1640097630000|2021-12-21 14:40:30|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|0
1640097640000|2021-12-21 14:40:40|4333.96|4333.96|4333.72|4333.72|4333.96|4333.96|4333.72|4333.72|0
1640097650000|2021-12-21 14:40:50|4333.54|4333.54|4333.56|4333.56|4333.56|4333.56|4333.54|4333.54|0
1640097660000|2021-12-21 14:41:00|4333.62|4333.62|4333.37|4333.37|4333.68|4333.68|4333.37|4333.37|0
1640097670000|2021-12-21 14:41:10|4333.22|4333.22|4333.53|4333.53|4333.53|4333.53|4333.22|4333.22|0
1640097680000|2021-12-21 14:41:20|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|0
1640097690000|2021-12-21 14:41:30|4334.15|4334.15|4334.27|4334.27|4334.27|4334.27|4334.15|4334.15|0
1640097700000|2021-12-21 14:41:40|4333.96|4333.96|4334.11|4334.11|4334.11|4334.11|4333.8|4333.8|0
1640097710000|2021-12-21 14:41:50|4334.42|4334.42|4334.2|4334.2|4334.42|4334.42|4334.2|4334.2|0
1640097720000|2021-12-21 14:42:00|4334.22|4334.22|4333.73|4333.73|4334.22|4334.22|4333.73|4333.73|0
1640097730000|2021-12-21 14:42:10|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|0
1640097740000|2021-12-21 14:42:20|4333.79|4333.79|4333.63|4333.63|4333.79|4333.79|4333.63|4333.63|0
1640097750000|2021-12-21 14:42:30|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|0
1640097760000|2021-12-21 14:42:40|4333.22|4333.22|4333.85|4333.85|4334.16|4334.16|4333.22|4333.22|0
1640097770000|2021-12-21 14:42:50|4334.22|4334.22|4334.22|4334.22|4334.22|4334.22|4334.22|4334.22|0
1640097780000|2021-12-21 14:43:00|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|0
1640097790000|2021-12-21 14:43:10|4335.15|4335.15|4335.46|4335.46|4335.46|4335.46|4335.13|4335.13|0
1640097800000|2021-12-21 14:43:20|4335.74|4335.74|4336.58|4336.58|4337.05|4337.05|4335.65|4335.65|0
1640097810000|2021-12-21 14:43:30|4337.04|4337.04|4336.11|4336.11|4337.04|4337.04|4336.11|4336.11|0
1640097820000|2021-12-21 14:43:40|4335.65|4335.65|4335.29|4335.29|4335.65|4335.65|4335.23|4335.23|0
1640097830000|2021-12-21 14:43:50|4335.6|4335.6|4335.66|4335.66|4335.66|4335.66|4335.5|4335.5|0
1640097840000|2021-12-21 14:44:00|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|0
1640097860000|2021-12-21 14:44:20|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|0
1640097870000|2021-12-21 14:44:30|4335.28|4335.28|4335.28|4335.28|4335.28|4335.28|4335.28|4335.28|0
1640097880000|2021-12-21 14:44:40|4335.31|4335.31|4335.36|4335.36|4335.36|4335.36|4335.31|4335.31|0
1640097890000|2021-12-21 14:44:50|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|0
1640097900000|2021-12-21 14:45:00|4334.73|4334.73|4334.62|4334.62|4334.73|4334.73|4334.62|4334.62|0
1640097910000|2021-12-21 14:45:10|4334.56|4334.56|4334.4|4334.4|4334.56|4334.56|4334.4|4334.4|0
1640097920000|2021-12-21 14:45:20|4335.03|4335.03|4335.23|4335.23|4335.38|4335.38|4335.03|4335.03|0
1640097930000|2021-12-21 14:45:30|4335.27|4335.27|4335.33|4335.33|4335.33|4335.33|4335.17|4335.17|0
1640097940000|2021-12-21 14:45:40|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|0
1640097950000|2021-12-21 14:45:50|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|0
1640097960000|2021-12-21 14:46:00|4333.71|4333.71|4333.98|4333.98|4334.03|4334.03|4333.4|4333.4|0
1640097970000|2021-12-21 14:46:10|4333.86|4333.86|4334.44|4334.44|4334.44|4334.44|4333.85|4333.85|0
1640097980000|2021-12-21 14:46:20|4334.38|4334.38|4334.39|4334.39|4334.55|4334.55|4334.24|4334.24|0
1640098000000|2021-12-21 14:46:40|4334.24|4334.24|4334.42|4334.42|4334.42|4334.42|4334.24|4334.24|0
1640098010000|2021-12-21 14:46:50|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|0
1640098020000|2021-12-21 14:47:00|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|0
1640098030000|2021-12-21 14:47:10|4334.19|4334.19|4334.81|4334.81|4334.81|4334.81|4334.19|4334.19|0
1640098040000|2021-12-21 14:47:20|4334.69|4334.69|4334.38|4334.38|4334.69|4334.69|4334.38|4334.38|0
1640098050000|2021-12-21 14:47:30|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|0
1640098060000|2021-12-21 14:47:40|4334.54|4334.54|4333.92|4333.92|4334.54|4334.54|4333.92|4333.92|0
1640098070000|2021-12-21 14:47:50|4333.64|4333.64|4335.25|4335.25|4335.25|4335.25|4333.64|4333.64|0
1640098080000|2021-12-21 14:48:00|4334.78|4334.78|4335.07|4335.07|4335.07|4335.07|4334.78|4334.78|0
1640098090000|2021-12-21 14:48:10|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|0
1640098100000|2021-12-21 14:48:20|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|0
1640098120000|2021-12-21 14:48:40|4335.44|4335.44|4335.2|4335.2|4335.44|4335.44|4335.2|4335.2|0
1640098150000|2021-12-21 14:49:10|4335.18|4335.18|4335.8|4335.8|4335.8|4335.8|4335.18|4335.18|0
1640098160000|2021-12-21 14:49:20|4335.89|4335.89|4335.8|4335.8|4335.89|4335.89|4335.8|4335.8|0
1640098170000|2021-12-21 14:49:30|4336.42|4336.42|4335.92|4335.92|4336.42|4336.42|4335.92|4335.92|0
1640098180000|2021-12-21 14:49:40|4336.23|4336.23|4336.54|4336.54|4336.54|4336.54|4336.23|4336.23|0
1640098190000|2021-12-21 14:49:50|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|0
1640098220000|2021-12-21 14:50:20|4336.41|4336.41|4336.56|4336.56|4336.56|4336.56|4336.1|4336.1|0
1640098230000|2021-12-21 14:50:30|4335.63|4335.63|4336.25|4336.25|4336.56|4336.56|4335.63|4335.63|0
1640098240000|2021-12-21 14:50:40|4336.56|4336.56|4336.56|4336.56|4336.56|4336.56|4336.56|4336.56|0
1640098250000|2021-12-21 14:50:50|4337.5|4337.5|4337.2|4337.2|4337.5|4337.5|4337.18|4337.18|0
1640098260000|2021-12-21 14:51:00|4337.51|4337.51|4337.54|4337.54|4337.54|4337.54|4337.51|4337.51|0
1640098270000|2021-12-21 14:51:10|4337.38|4337.38|4337.35|4337.35|4337.38|4337.38|4337.23|4337.23|0
1640098280000|2021-12-21 14:51:20|4337.04|4337.04|4336.68|4336.68|4337.04|4337.04|4336.68|4336.68|0
1640098290000|2021-12-21 14:51:30|4336.73|4336.73|4336.45|4336.45|4336.73|4336.73|4336.45|4336.45|0
1640098300000|2021-12-21 14:51:40|4336.26|4336.26|4336.17|4336.17|4336.26|4336.26|4336.17|4336.17|0
1640098310000|2021-12-21 14:51:50|4336.48|4336.48|4336.48|4336.48|4336.57|4336.57|4336.48|4336.48|0
1640098320000|2021-12-21 14:52:00|4336.44|4336.44|4336.87|4336.87|4336.87|4336.87|4336.44|4336.44|0
1640098330000|2021-12-21 14:52:10|4336.93|4336.93|4337.01|4337.01|4337.1|4337.1|4336.93|4336.93|0
1640098340000|2021-12-21 14:52:20|4336.7|4336.7|4337.17|4337.17|4337.32|4337.32|4336.7|4336.7|0
1640098350000|2021-12-21 14:52:30|4337.07|4337.07|4336.76|4336.76|4337.07|4337.07|4336.76|4336.76|0
1640098360000|2021-12-21 14:52:40|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|0
1640098370000|2021-12-21 14:52:50|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|0
1640098390000|2021-12-21 14:53:10|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|0
1640098410000|2021-12-21 14:53:30|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|0
1640098420000|2021-12-21 14:53:40|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|0
1640098430000|2021-12-21 14:53:50|4335.77|4335.77|4335.66|4335.66|4336.08|4336.08|4335.66|4335.66|0
1640098440000|2021-12-21 14:54:00|4335.51|4335.51|4336.64|4336.64|4336.64|4336.64|4335.51|4335.51|0
1640098450000|2021-12-21 14:54:10|4336.79|4336.79|4336.79|4336.79|4337.1|4337.1|4336.79|4336.79|0
1640098460000|2021-12-21 14:54:20|4337.1|4337.1|4337.41|4337.41|4337.41|4337.41|4337.1|4337.1|0
1640098470000|2021-12-21 14:54:30|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|0
1640098480000|2021-12-21 14:54:40|4337.45|4337.45|4337.6|4337.6|4337.6|4337.6|4337.45|4337.45|0
1640098490000|2021-12-21 14:54:50|4337.29|4337.29|4338.28|4338.28|4338.44|4338.44|4337.29|4337.29|0
1640098500000|2021-12-21 14:55:00|4338.38|4338.38|4338.44|4338.44|4338.59|4338.59|4338.26|4338.26|0
1640098510000|2021-12-21 14:55:10|4338.46|4338.46|4337.53|4337.53|4338.46|4338.46|4337.53|4337.53|0
1640098520000|2021-12-21 14:55:20|4337.22|4337.22|4336.73|4336.73|4337.22|4337.22|4336.73|4336.73|0
1640098530000|2021-12-21 14:55:30|4336.64|4336.64|4336.23|4336.23|4336.64|4336.64|4336.17|4336.17|0
1640098540000|2021-12-21 14:55:40|4336.14|4336.14|4335.9|4335.9|4336.14|4336.14|4335.9|4335.9|0
1640098580000|2021-12-21 14:56:20|4335.96|4335.96|4336.33|4336.33|4336.33|4336.33|4335.96|4335.96|0
1640098600000|2021-12-21 14:56:40|4336.45|4336.45|4335.89|4335.89|4336.69|4336.69|4335.89|4335.89|0
1640098610000|2021-12-21 14:56:50|4335.93|4335.93|4335.81|4335.81|4335.99|4335.99|4335.81|4335.81|0
1640098620000|2021-12-21 14:57:00|4335.72|4335.72|4335.66|4335.66|4335.72|4335.72|4335.6|4335.6|0
1640098630000|2021-12-21 14:57:10|4335.68|4335.68|4336.06|4336.06|4336.06|4336.06|4335.68|4335.68|0
1640098640000|2021-12-21 14:57:20|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|0
1640098650000|2021-12-21 14:57:30|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|0
1640098670000|2021-12-21 14:57:50|4336.77|4336.77|4336.77|4336.77|4336.77|4336.77|4336.59|4336.59|0
1640098680000|2021-12-21 14:58:00|4336.59|4336.59|4336.43|4336.43|4336.59|4336.59|4336.43|4336.43|0
1640098690000|2021-12-21 14:58:10|4336.41|4336.41|4336.56|4336.56|4336.56|4336.56|4336.41|4336.41|0
1640098700000|2021-12-21 14:58:20|4336.5|4336.5|4337.96|4337.96|4337.96|4337.96|4336.5|4336.5|0
1640098710000|2021-12-21 14:58:30|4337.65|4337.65|4337.55|4337.55|4337.96|4337.96|4337.55|4337.55|0
1640098730000|2021-12-21 14:58:50|4337.24|4337.24|4337.55|4337.55|4337.55|4337.55|4337.24|4337.24|0
1640098750000|2021-12-21 14:59:10|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|0
1640098760000|2021-12-21 14:59:20|4337.26|4337.26|4336.18|4336.18|4337.26|4337.26|4336.18|4336.18|0
1640098770000|2021-12-21 14:59:30|4335.55|4335.55|4335.15|4335.15|4335.55|4335.55|4335|4335|0
1640098780000|2021-12-21 14:59:40|4335.46|4335.46|4335.4|4335.4|4335.46|4335.46|4335.3|4335.3|0
1640098790000|2021-12-21 14:59:50|4335.71|4335.71|4336.04|4336.04|4336.35|4336.35|4335.71|4335.71|0
1640098800000|2021-12-21 15:00:00|4336.67|4336.67|4336.57|4336.57|4337.34|4337.34|4336.57|4336.57|0
1640098810000|2021-12-21 15:00:10|4336.59|4336.59|4336.66|4336.66|4336.66|4336.66|4336.59|4336.59|0
1640098820000|2021-12-21 15:00:20|4335.73|4335.73|4335.85|4335.85|4335.85|4335.85|4335.73|4335.73|0
1640098840000|2021-12-21 15:00:40|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|0
1640098850000|2021-12-21 15:00:50|4335.39|4335.39|4335.76|4335.76|4335.76|4335.76|4335.39|4335.39|0
1640098860000|2021-12-21 15:01:00|4335.6|4335.6|4335.17|4335.17|4335.6|4335.6|4335.14|4335.14|0
1640098870000|2021-12-21 15:01:10|4335.48|4335.48|4335.95|4335.95|4335.95|4335.95|4335.48|4335.48|0
1640098890000|2021-12-21 15:01:30|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|0
1640098910000|2021-12-21 15:01:50|4335.99|4335.99|4335.68|4335.68|4335.99|4335.99|4335.68|4335.68|0
1640098920000|2021-12-21 15:02:00|4335.06|4335.06|4335.59|4335.59|4335.68|4335.68|4335.06|4335.06|0
1640098930000|2021-12-21 15:02:10|4335.49|4335.49|4334.59|4334.59|4335.49|4335.49|4334.47|4334.47|0
1640098940000|2021-12-21 15:02:20|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|0
1640098950000|2021-12-21 15:02:30|4334.55|4334.55|4334.68|4334.68|4334.68|4334.68|4334.37|4334.37|0
1640098960000|2021-12-21 15:02:40|4334.84|4334.84|4335.15|4335.15|4335.15|4335.15|4334.84|4334.84|0
1640098980000|2021-12-21 15:03:00|4335.05|4335.05|4335.37|4335.37|4335.37|4335.37|4335.05|4335.05|0
1640098990000|2021-12-21 15:03:10|4335.52|4335.52|4335.44|4335.44|4335.53|4335.53|4335.37|4335.37|0
1640099000000|2021-12-21 15:03:20|4335.75|4335.75|4335.6|4335.6|4335.75|4335.75|4335.6|4335.6|0
1640099010000|2021-12-21 15:03:30|4335.62|4335.62|4335.62|4335.62|4335.62|4335.62|4335.62|4335.62|0
1640099020000|2021-12-21 15:03:40|4335.53|4335.53|4334.81|4334.81|4335.53|4335.53|4334.5|4334.5|0
1640099030000|2021-12-21 15:03:50|4334.5|4334.5|4333.82|4333.82|4334.5|4334.5|4333.82|4333.82|0
1640099040000|2021-12-21 15:04:00|4334.44|4334.44|4334.29|4334.29|4334.44|4334.44|4333.97|4333.97|0
1640099050000|2021-12-21 15:04:10|4334.02|4334.02|4334.51|4334.51|4334.51|4334.51|4334.02|4334.02|0
1640099060000|2021-12-21 15:04:20|4333.27|4333.27|4334.2|4334.2|4334.2|4334.2|4333.27|4333.27|0
1640099070000|2021-12-21 15:04:30|4334.48|4334.48|4334.19|4334.19|4334.5|4334.5|4334.19|4334.19|0
1640099080000|2021-12-21 15:04:40|4333.88|4333.88|4333.8|4333.8|4333.88|4333.88|4333.8|4333.8|0
1640099090000|2021-12-21 15:04:50|4333.61|4333.61|4333.71|4333.71|4333.71|4333.71|4333.61|4333.61|0
1640099100000|2021-12-21 15:05:00|4333.88|4333.88|4334.82|4334.82|4334.82|4334.82|4333.88|4333.88|0
1640099110000|2021-12-21 15:05:10|4334.94|4334.94|4334.98|4334.98|4335.29|4335.29|4334.67|4334.67|0
1640099120000|2021-12-21 15:05:20|4335.1|4335.1|4335.55|4335.55|4335.55|4335.55|4335.1|4335.1|0
1640099130000|2021-12-21 15:05:30|4335.54|4335.54|4333.92|4333.92|4335.54|4335.54|4333.92|4333.92|0
1640099140000|2021-12-21 15:05:40|4334.23|4334.23|4334.54|4334.54|4334.54|4334.54|4334.23|4334.23|0
1640099150000|2021-12-21 15:05:50|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|0
1640099160000|2021-12-21 15:06:00|4334.76|4334.76|4334.82|4334.82|4334.82|4334.82|4334.76|4334.76|0
1640099170000|2021-12-21 15:06:10|4334.51|4334.51|4334.35|4334.35|4334.51|4334.51|4334.35|4334.35|0
1640099180000|2021-12-21 15:06:20|4334.54|4334.54|4334.35|4334.35|4334.66|4334.66|4334.35|4334.35|0
1640099190000|2021-12-21 15:06:30|4334.44|4334.44|4334.33|4334.33|4334.44|4334.44|4334.33|4334.33|0
1640099200000|2021-12-21 15:06:40|4334.02|4334.02|4333.61|4333.61|4334.02|4334.02|4333.61|4333.61|0
1640099220000|2021-12-21 15:07:00|4333.52|4333.52|4333.23|4333.23|4333.55|4333.55|4333.23|4333.23|0
1640099230000|2021-12-21 15:07:10|4333.14|4333.14|4332.83|4332.83|4333.14|4333.14|4332.83|4332.83|0
1640099240000|2021-12-21 15:07:20|4332.52|4332.52|4332.52|4332.52|4332.86|4332.86|4332.52|4332.52|0
1640099250000|2021-12-21 15:07:30|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|0
1640099260000|2021-12-21 15:07:40|4332.78|4332.78|4332.58|4332.58|4332.78|4332.78|4332.58|4332.58|0
1640099270000|2021-12-21 15:07:50|4332.64|4332.64|4332.64|4332.64|4332.64|4332.64|4332.64|4332.64|0
1640099280000|2021-12-21 15:08:00|4333.57|4333.57|4333.55|4333.55|4333.57|4333.57|4333.55|4333.55|0
1640099310000|2021-12-21 15:08:30|4333.86|4333.86|4334.55|4334.55|4334.55|4334.55|4333.52|4333.52|0
1640099320000|2021-12-21 15:08:40|4334.57|4334.57|4334.1|4334.1|4334.57|4334.57|4333.95|4333.95|0
1640099330000|2021-12-21 15:08:50|4334.19|4334.19|4333.72|4333.72|4334.19|4334.19|4333.72|4333.72|0
1640099340000|2021-12-21 15:09:00|4333.84|4333.84|4334.46|4334.46|4334.46|4334.46|4333.84|4333.84|0
1640099360000|2021-12-21 15:09:20|4334.58|4334.58|4334.43|4334.43|4334.58|4334.58|4334.43|4334.43|0
1640099370000|2021-12-21 15:09:30|4334.45|4334.45|4334.3|4334.3|4334.45|4334.45|4334.3|4334.3|0
1640099380000|2021-12-21 15:09:40|4333.99|4333.99|4334.05|4334.05|4334.05|4334.05|4333.99|4333.99|0
1640099390000|2021-12-21 15:09:50|4334.06|4334.06|4334.21|4334.21|4334.21|4334.21|4334.06|4334.06|0
1640099400000|2021-12-21 15:10:00|4334.52|4334.52|4335.27|4335.27|4335.45|4335.45|4334.52|4334.52|0
1640099410000|2021-12-21 15:10:10|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|0
1640099430000|2021-12-21 15:10:30|4335.89|4335.89|4335.99|4335.99|4335.99|4335.99|4335.89|4335.89|0
1640099440000|2021-12-21 15:10:40|4336.05|4336.05|4336.05|4336.05|4336.05|4336.05|4336.05|4336.05|0
1640099450000|2021-12-21 15:10:50|4336.36|4336.36|4336.11|4336.11|4336.36|4336.36|4336.05|4336.05|0
1640099460000|2021-12-21 15:11:00|4336.05|4336.05|4336.31|4336.31|4336.36|4336.36|4336.05|4336.05|0
1640099490000|2021-12-21 15:11:30|4335.69|4335.69|4335.65|4335.65|4335.69|4335.69|4335.65|4335.65|0
1640099500000|2021-12-21 15:11:40|4335.96|4335.96|4335.77|4335.77|4335.96|4335.96|4335.59|4335.59|0
1640099510000|2021-12-21 15:11:50|4336.09|4336.09|4336.09|4336.09|4336.09|4336.09|4336.09|4336.09|0
1640099520000|2021-12-21 15:12:00|4336.13|4336.13|4336.08|4336.08|4336.13|4336.13|4336.08|4336.08|0
1640099530000|2021-12-21 15:12:10|4336.17|4336.17|4336.39|4336.39|4336.39|4336.39|4336.08|4336.08|0
1640099540000|2021-12-21 15:12:20|4336.51|4336.51|4337.13|4337.13|4337.13|4337.13|4336.51|4336.51|0
1640099550000|2021-12-21 15:12:30|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|4336.97|0
1640099570000|2021-12-21 15:12:50|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|4336.82|0
1640099580000|2021-12-21 15:13:00|4337.44|4337.44|4337.39|4337.39|4337.44|4337.44|4337.39|4337.39|0
1640099590000|2021-12-21 15:13:10|4337.42|4337.42|4337.6|4337.6|4337.6|4337.6|4337.42|4337.42|0
1640099600000|2021-12-21 15:13:20|4337.76|4337.76|4339|4339|4339|4339|4337.76|4337.76|0
1640099610000|2021-12-21 15:13:30|4339.03|4339.03|4339.21|4339.21|4339.21|4339.21|4339.03|4339.03|0
1640099620000|2021-12-21 15:13:40|4339.33|4339.33|4339.04|4339.04|4339.35|4339.35|4339.04|4339.04|0
1640099640000|2021-12-21 15:14:00|4339.1|4339.1|4339.01|4339.01|4339.1|4339.1|4339.01|4339.01|0
1640099650000|2021-12-21 15:14:10|4338.83|4338.83|4340.13|4340.13|4340.13|4340.13|4338.83|4338.83|0
1640099660000|2021-12-21 15:14:20|4340.09|4340.09|4340.24|4340.24|4340.24|4340.24|4339.78|4339.78|0
1640099670000|2021-12-21 15:14:30|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|0
1640099680000|2021-12-21 15:14:40|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|0
1640099690000|2021-12-21 15:14:50|4339.83|4339.83|4339.64|4339.64|4339.83|4339.83|4339.52|4339.52|0
1640099700000|2021-12-21 15:15:00|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|0
1640099710000|2021-12-21 15:15:10|4340.05|4340.05|4340.85|4340.85|4341.16|4341.16|4340.05|4340.05|0
1640099720000|2021-12-21 15:15:20|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|0
1640099730000|2021-12-21 15:15:30|4340.61|4340.61|4340.61|4340.61|4340.61|4340.61|4340.3|4340.3|0
1640099740000|2021-12-21 15:15:40|4340.67|4340.67|4341.26|4341.26|4341.26|4341.26|4340.67|4340.67|0
1640099750000|2021-12-21 15:15:50|4341.57|4341.57|4341.52|4341.52|4341.88|4341.88|4341.52|4341.52|0
1640099760000|2021-12-21 15:16:00|4341.62|4341.62|4341.37|4341.37|4341.62|4341.62|4341.37|4341.37|0
1640099770000|2021-12-21 15:16:10|4341.52|4341.52|4341.15|4341.15|4341.52|4341.52|4341.15|4341.15|0
1640099780000|2021-12-21 15:16:20|4341.34|4341.34|4341.34|4341.34|4341.34|4341.34|4341.34|4341.34|0
1640099790000|2021-12-21 15:16:30|4341.31|4341.31|4341.31|4341.31|4341.31|4341.31|4341.31|4341.31|0
1640099810000|2021-12-21 15:16:50|4341.62|4341.62|4341.62|4341.62|4341.62|4341.62|4341.62|4341.62|0
1640099820000|2021-12-21 15:17:00|4341.72|4341.72|4341.77|4341.77|4341.93|4341.93|4341.72|4341.72|0
1640099830000|2021-12-21 15:17:10|4341.46|4341.46|4341.46|4341.46|4341.46|4341.46|4341.46|4341.46|0
1640099840000|2021-12-21 15:17:20|4341.54|4341.54|4340.91|4340.91|4341.54|4341.54|4340.91|4340.91|0
1640099850000|2021-12-21 15:17:30|4340.76|4340.76|4340.45|4340.45|4340.76|4340.76|4340.45|4340.45|0
1640099860000|2021-12-21 15:17:40|4339.83|4339.83|4339.74|4339.74|4340.14|4340.14|4339.71|4339.71|0
1640099870000|2021-12-21 15:17:50|4339.62|4339.62|4338.9|4338.9|4339.83|4339.83|4338.9|4338.9|0
1640099880000|2021-12-21 15:18:00|4338.74|4338.74|4338.43|4338.43|4338.74|4338.74|4338.43|4338.43|0
1640099890000|2021-12-21 15:18:10|4338.74|4338.74|4339.31|4339.31|4339.31|4339.31|4338.69|4338.69|0
1640099900000|2021-12-21 15:18:20|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|0
1640099910000|2021-12-21 15:18:30|4338.88|4338.88|4338.57|4338.57|4338.88|4338.88|4338.57|4338.57|0
1640099930000|2021-12-21 15:18:50|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|0
1640099940000|2021-12-21 15:19:00|4338.37|4338.37|4338.68|4338.68|4338.68|4338.68|4338.37|4338.37|0
1640099950000|2021-12-21 15:19:10|4338.99|4338.99|4339.03|4339.03|4339.03|4339.03|4338.99|4338.99|0
1640099970000|2021-12-21 15:19:30|4339.19|4339.19|4339.3|4339.3|4339.34|4339.34|4339.19|4339.19|0
1640099980000|2021-12-21 15:19:40|4339.02|4339.02|4339.21|4339.21|4339.21|4339.21|4339.02|4339.02|0
1640099990000|2021-12-21 15:19:50|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|0
1640100000000|2021-12-21 15:20:00|4339.51|4339.51|4339.51|4339.51|4339.51|4339.51|4339.51|4339.51|0
1640100010000|2021-12-21 15:20:10|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|0
1640100020000|2021-12-21 15:20:20|4339.7|4339.7|4340.32|4340.32|4340.32|4340.32|4339.7|4339.7|0
1640100030000|2021-12-21 15:20:30|4341.88|4341.88|4341.82|4341.82|4341.88|4341.88|4341.82|4341.82|0
1640100040000|2021-12-21 15:20:40|4341.91|4341.91|4341.91|4341.91|4341.91|4341.91|4341.91|4341.91|0
1640100050000|2021-12-21 15:20:50|4341.97|4341.97|4342.13|4342.13|4342.13|4342.13|4341.82|4341.82|0
1640100060000|2021-12-21 15:21:00|4342.22|4342.22|4342.53|4342.53|4342.53|4342.53|4342.22|4342.22|0
1640100080000|2021-12-21 15:21:20|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|0
1640100110000|2021-12-21 15:21:50|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|0
1640100120000|2021-12-21 15:22:00|4342.9|4342.9|4342.37|4342.37|4342.99|4342.99|4342.37|4342.37|0
1640100130000|2021-12-21 15:22:10|4342.46|4342.46|4342.4|4342.4|4342.56|4342.56|4342.4|4342.4|0
1640100140000|2021-12-21 15:22:20|4342.25|4342.25|4342.31|4342.31|4342.31|4342.31|4342|4342|0
1640100150000|2021-12-21 15:22:30|4342.46|4342.46|4342.31|4342.31|4342.77|4342.77|4342.31|4342.31|0
1640100170000|2021-12-21 15:22:50|4342.25|4342.25|4342.25|4342.25|4342.25|4342.25|4342.25|4342.25|0
1640100180000|2021-12-21 15:23:00|4342.1|4342.1|4342.88|4342.88|4342.88|4342.88|4342.1|4342.1|0
1640100190000|2021-12-21 15:23:10|4343.04|4343.04|4343.85|4343.85|4343.97|4343.97|4343.04|4343.04|0
1640100200000|2021-12-21 15:23:20|4343.78|4343.78|4343.78|4343.78|4343.78|4343.78|4343.78|4343.78|0
1640100210000|2021-12-21 15:23:30|4343.8|4343.8|4344.04|4344.04|4344.04|4344.04|4343.73|4343.73|0
1640100220000|2021-12-21 15:23:40|4343.98|4343.98|4343.7|4343.7|4344.5|4344.5|4343.7|4343.7|0
1640100230000|2021-12-21 15:23:50|4344.01|4344.01|4344.32|4344.32|4344.32|4344.32|4344.01|4344.01|0
1640100240000|2021-12-21 15:24:00|4344.01|4344.01|4344.94|4344.94|4344.94|4344.94|4344.01|4344.01|0
1640100250000|2021-12-21 15:24:10|4344.32|4344.32|4343.5|4343.5|4344.94|4344.94|4343.5|4343.5|0
1640100260000|2021-12-21 15:24:20|4343.81|4343.81|4341.79|4341.79|4343.97|4343.97|4341.79|4341.79|0
1640100270000|2021-12-21 15:24:30|4342.1|4342.1|4341.52|4341.52|4342.1|4342.1|4341.52|4341.52|0
1640100280000|2021-12-21 15:24:40|4342.14|4342.14|4341.83|4341.83|4342.14|4342.14|4341.83|4341.83|0
1640100290000|2021-12-21 15:24:50|4341.99|4341.99|4341.42|4341.42|4341.99|4341.99|4341.42|4341.42|0
1640100300000|2021-12-21 15:25:00|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|0
1640100310000|2021-12-21 15:25:10|4341.45|4341.45|4341.14|4341.14|4341.45|4341.45|4341.14|4341.14|0
1640100320000|2021-12-21 15:25:20|4341.26|4341.26|4341.35|4341.35|4341.35|4341.35|4341.26|4341.26|0
1640100330000|2021-12-21 15:25:30|4341.44|4341.44|4341.75|4341.75|4341.75|4341.75|4341.44|4341.44|0
1640100360000|2021-12-21 15:26:00|4341.6|4341.6|4341.7|4341.7|4341.75|4341.75|4341.6|4341.6|0
1640100370000|2021-12-21 15:26:10|4341.38|4341.38|4341.05|4341.05|4341.38|4341.38|4341.05|4341.05|0
1640100380000|2021-12-21 15:26:20|4341.01|4341.01|4341.16|4341.16|4341.16|4341.16|4341.01|4341.01|0
1640100390000|2021-12-21 15:26:30|4341.32|4341.32|4341.32|4341.32|4341.63|4341.63|4341|4341|0
1640100400000|2021-12-21 15:26:40|4341.16|4341.16|4342.7|4342.7|4342.7|4342.7|4341.01|4341.01|0
1640100410000|2021-12-21 15:26:50|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|0
1640100430000|2021-12-21 15:27:10|4342.86|4342.86|4343.79|4343.79|4343.79|4343.79|4342.86|4342.86|0
1640100440000|2021-12-21 15:27:20|4343.17|4343.17|4343.02|4343.02|4343.17|4343.17|4343.02|4343.02|0
1640100460000|2021-12-21 15:27:40|4342.7|4342.7|4343.23|4343.23|4343.23|4343.23|4342.39|4342.39|0
1640100470000|2021-12-21 15:27:50|4343.54|4343.54|4343.63|4343.63|4343.63|4343.63|4343.54|4343.54|0
1640100480000|2021-12-21 15:28:00|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|0
1640100490000|2021-12-21 15:28:10|4343.26|4343.26|4343.21|4343.21|4343.26|4343.26|4343.21|4343.21|0
1640100500000|2021-12-21 15:28:20|4342.89|4342.89|4342.58|4342.58|4342.89|4342.89|4342.58|4342.58|0
1640100510000|2021-12-21 15:28:30|4342.64|4342.64|4343.06|4343.06|4343.41|4343.41|4342.64|4342.64|0
1640100520000|2021-12-21 15:28:40|4342.44|4342.44|4342.48|4342.48|4342.48|4342.48|4342.36|4342.36|0
1640100530000|2021-12-21 15:28:50|4342.31|4342.31|4342.09|4342.09|4342.4|4342.4|4342.09|4342.09|0
1640100540000|2021-12-21 15:29:00|4341.94|4341.94|4341.8|4341.8|4341.94|4341.94|4341.63|4341.63|0
1640100550000|2021-12-21 15:29:10|4341.69|4341.69|4340.91|4340.91|4341.69|4341.69|4340.91|4340.91|0
1640100560000|2021-12-21 15:29:20|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|0
1640100570000|2021-12-21 15:29:30|4340.91|4340.91|4340.29|4340.29|4341.06|4341.06|4340.29|4340.29|0
1640100580000|2021-12-21 15:29:40|4340.6|4340.6|4340.66|4340.66|4340.66|4340.66|4340.6|4340.6|0
1640100590000|2021-12-21 15:29:50|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|0
1640100600000|2021-12-21 15:30:00|4340.04|4340.04|4340.73|4340.73|4340.82|4340.82|4339.99|4339.99|0
1640100610000|2021-12-21 15:30:10|4341|4341|4341.69|4341.69|4341.87|4341.87|4341|4341|0
1640100620000|2021-12-21 15:30:20|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|0
1640100630000|2021-12-21 15:30:30|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|0
1640100640000|2021-12-21 15:30:40|4341.42|4341.42|4341.48|4341.48|4341.53|4341.53|4341.42|4341.42|0
1640100650000|2021-12-21 15:30:50|4341.79|4341.79|4342.1|4342.1|4342.1|4342.1|4341.79|4341.79|0
1640100670000|2021-12-21 15:31:10|4342.22|4342.22|4341.76|4341.76|4342.22|4342.22|4341.76|4341.76|0
1640100680000|2021-12-21 15:31:20|4342.22|4342.22|4341.8|4341.8|4342.42|4342.42|4341.8|4341.8|0
1640100690000|2021-12-21 15:31:30|4341.49|4341.49|4341.72|4341.72|4341.99|4341.99|4341.49|4341.49|0
1640100710000|2021-12-21 15:31:50|4341.69|4341.69|4341.69|4341.69|4341.69|4341.69|4341.69|4341.69|0
1640100720000|2021-12-21 15:32:00|4340.76|4340.76|4340.7|4340.7|4340.76|4340.76|4340.7|4340.7|0
1640100730000|2021-12-21 15:32:10|4340.39|4340.39|4340.08|4340.08|4340.39|4340.39|4340.08|4340.08|0
1640100740000|2021-12-21 15:32:20|4340|4340|4340|4340|4340|4340|4339.38|4339.38|0
1640100750000|2021-12-21 15:32:30|4339.85|4339.85|4340.24|4340.24|4340.35|4340.35|4339.85|4339.85|0
1640100760000|2021-12-21 15:32:40|4340.55|4340.55|4340.24|4340.24|4340.86|4340.86|4340.24|4340.24|0
1640100780000|2021-12-21 15:33:00|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|0
1640100790000|2021-12-21 15:33:10|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|0
1640100800000|2021-12-21 15:33:20|4341.33|4341.33|4341.64|4341.64|4341.64|4341.64|4341.33|4341.33|0
1640100810000|2021-12-21 15:33:30|4341.95|4341.95|4341.95|4341.95|4341.95|4341.95|4341.95|4341.95|0
1640100820000|2021-12-21 15:33:40|4342.26|4342.26|4342.3|4342.3|4342.3|4342.3|4342.26|4342.26|0
1640100840000|2021-12-21 15:34:00|4341.99|4341.99|4342.31|4342.31|4342.55|4342.55|4341.99|4341.99|0
1640100850000|2021-12-21 15:34:10|4342.25|4342.25|4341.98|4341.98|4342.25|4342.25|4341.98|4341.98|0
1640100860000|2021-12-21 15:34:20|4341.89|4341.89|4342.07|4342.07|4342.07|4342.07|4341.89|4341.89|0
1640100870000|2021-12-21 15:34:30|4341.76|4341.76|4342.57|4342.57|4342.78|4342.78|4341.76|4341.76|0
1640100880000|2021-12-21 15:34:40|4342.59|4342.59|4342.69|4342.69|4342.69|4342.69|4342.59|4342.59|0
1640100890000|2021-12-21 15:34:50|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|0
1640100900000|2021-12-21 15:35:00|4342.47|4342.47|4341.69|4341.69|4342.47|4342.47|4341.69|4341.69|0
1640100910000|2021-12-21 15:35:10|4341.79|4341.79|4341.21|4341.21|4341.79|4341.79|4341.17|4341.17|0
1640100920000|2021-12-21 15:35:20|4341.25|4341.25|4340.63|4340.63|4341.25|4341.25|4340.63|4340.63|0
1640100930000|2021-12-21 15:35:30|4341.1|4341.1|4341.59|4341.59|4341.65|4341.65|4341.1|4341.1|0
1640100950000|2021-12-21 15:35:50|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|0
1640100960000|2021-12-21 15:36:00|4342.06|4342.06|4342.37|4342.37|4342.37|4342.37|4342.06|4342.06|0
1640100970000|2021-12-21 15:36:10|4341.75|4341.75|4341.9|4341.9|4341.9|4341.9|4341.75|4341.75|0
1640100980000|2021-12-21 15:36:20|4342|4342|4342.33|4342.33|4342.33|4342.33|4342|4342|0
1640100990000|2021-12-21 15:36:30|4342.18|4342.18|4342.23|4342.23|4342.23|4342.23|4342.18|4342.18|0
1640101000000|2021-12-21 15:36:40|4341.98|4341.98|4341.89|4341.89|4341.98|4341.98|4341.89|4341.89|0
1640101010000|2021-12-21 15:36:50|4341.26|4341.26|4340.93|4340.93|4341.26|4341.26|4340.93|4340.93|0
1640101020000|2021-12-21 15:37:00|4341.56|4341.56|4341.24|4341.24|4341.87|4341.87|4341.24|4341.24|0
1640101030000|2021-12-21 15:37:10|4340.94|4340.94|4340.47|4340.47|4341.09|4341.09|4340.47|4340.47|0
1640101040000|2021-12-21 15:37:20|4340.53|4340.53|4340.25|4340.25|4340.53|4340.53|4340.25|4340.25|0
1640101050000|2021-12-21 15:37:30|4340.41|4340.41|4341.03|4341.03|4341.03|4341.03|4340.41|4340.41|0
1640101060000|2021-12-21 15:37:40|4340.94|4340.94|4340.94|4340.94|4340.94|4340.94|4340.94|4340.94|0
1640101070000|2021-12-21 15:37:50|4341.25|4341.25|4341.07|4341.07|4341.25|4341.25|4341.07|4341.07|0
1640101080000|2021-12-21 15:38:00|4340.76|4340.76|4340.1|4340.1|4340.76|4340.76|4340.1|4340.1|0
1640101090000|2021-12-21 15:38:10|4340.28|4340.28|4340.69|4340.69|4340.69|4340.69|4339.97|4339.97|0
1640101110000|2021-12-21 15:38:30|4341|4341|4341|4341|4341|4341|4341|4341|0
1640101130000|2021-12-21 15:38:50|4341.15|4341.15|4340.68|4340.68|4341.3|4341.3|4340.68|4340.68|0
1640101140000|2021-12-21 15:39:00|4340.78|4340.78|4340.93|4340.93|4340.93|4340.93|4340.62|4340.62|0
1640101160000|2021-12-21 15:39:20|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|0
1640101170000|2021-12-21 15:39:30|4340.31|4340.31|4339.84|4339.84|4340.31|4340.31|4339.84|4339.84|0
1640101180000|2021-12-21 15:39:40|4339.9|4339.9|4339.32|4339.32|4339.9|4339.9|4339.32|4339.32|0
1640101190000|2021-12-21 15:39:50|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|0
1640101210000|2021-12-21 15:40:10|4338.44|4338.44|4339.17|4339.17|4339.17|4339.17|4338.13|4338.13|0
1640101220000|2021-12-21 15:40:20|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|0
1640101230000|2021-12-21 15:40:30|4338.92|4338.92|4339.14|4339.14|4339.14|4339.14|4338.92|4338.92|0
1640101240000|2021-12-21 15:40:40|4338.98|4338.98|4338.95|4338.95|4339.26|4339.26|4338.95|4338.95|0
1640101250000|2021-12-21 15:40:50|4338.86|4338.86|4338.95|4338.95|4339.01|4339.01|4338.86|4338.86|0
1640101260000|2021-12-21 15:41:00|4339.05|4339.05|4339.05|4339.05|4339.05|4339.05|4339.05|4339.05|0
1640101270000|2021-12-21 15:41:10|4338.89|4338.89|4338.88|4338.88|4338.89|4338.89|4338.88|4338.88|0
1640101280000|2021-12-21 15:41:20|4338.77|4338.77|4338.79|4338.79|4338.79|4338.79|4338.77|4338.77|0
1640101290000|2021-12-21 15:41:30|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|4338.51|4338.51|0
1640101300000|2021-12-21 15:41:40|4338.45|4338.45|4338.42|4338.42|4338.45|4338.45|4338.42|4338.42|0
1640101310000|2021-12-21 15:41:50|4338.74|4338.74|4337.9|4337.9|4338.74|4338.74|4337.9|4337.9|0
1640101320000|2021-12-21 15:42:00|4337.7|4337.7|4337.7|4337.7|4337.7|4337.7|4337.7|4337.7|0
1640101330000|2021-12-21 15:42:10|4337.79|4337.79|4337.95|4337.95|4337.95|4337.95|4337.79|4337.79|0
1640101340000|2021-12-21 15:42:20|4337.86|4337.86|4336.68|4336.68|4337.86|4337.86|4336.62|4336.62|0
1640101350000|2021-12-21 15:42:30|4336.83|4336.83|4337.14|4337.14|4337.14|4337.14|4336.83|4336.83|0
1640101360000|2021-12-21 15:42:40|4337.46|4337.46|4337.3|4337.3|4337.46|4337.46|4337.14|4337.14|0
1640101370000|2021-12-21 15:42:50|4337.11|4337.11|4337.11|4337.11|4337.11|4337.11|4337.11|4337.11|0
1640101380000|2021-12-21 15:43:00|4337.21|4337.21|4337.3|4337.3|4337.3|4337.3|4337.21|4337.21|0
1640101390000|2021-12-21 15:43:10|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|0
1640101410000|2021-12-21 15:43:30|4337.61|4337.61|4337.46|4337.46|4337.76|4337.76|4337.46|4337.46|0
1640101420000|2021-12-21 15:43:40|4337.51|4337.51|4337.2|4337.2|4337.51|4337.51|4337.2|4337.2|0
1640101430000|2021-12-21 15:43:50|4337.19|4337.19|4337.19|4337.19|4337.19|4337.19|4336.88|4336.88|0
1640101440000|2021-12-21 15:44:00|4337.1|4337.1|4337.27|4337.27|4337.27|4337.27|4337.1|4337.1|0
1640101450000|2021-12-21 15:44:10|4337.17|4337.17|4336.61|4336.61|4337.23|4337.23|4336.61|4336.61|0
1640101460000|2021-12-21 15:44:20|4336.55|4336.55|4336.15|4336.15|4336.55|4336.55|4336.09|4336.09|0
1640101480000|2021-12-21 15:44:40|4335.84|4335.84|4335.37|4335.37|4335.84|4335.84|4335.37|4335.37|0
1640101490000|2021-12-21 15:44:50|4335.06|4335.06|4335|4335|4335.06|4335.06|4335|4335|0
1640101500000|2021-12-21 15:45:00|4335.09|4335.09|4335.4|4335.4|4335.56|4335.56|4335.09|4335.09|0
1640101510000|2021-12-21 15:45:10|4335.56|4335.56|4335.87|4335.87|4336.18|4336.18|4335.56|4335.56|0
1640101520000|2021-12-21 15:45:20|4335.75|4335.75|4335.36|4335.36|4335.75|4335.75|4335.36|4335.36|0
1640101540000|2021-12-21 15:45:40|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|0
1640101560000|2021-12-21 15:46:00|4336.16|4336.16|4335.85|4335.85|4336.16|4336.16|4335.85|4335.85|0
1640101570000|2021-12-21 15:46:10|4335.54|4335.54|4335.54|4335.54|4335.54|4335.54|4335.54|4335.54|0
1640101580000|2021-12-21 15:46:20|4335.42|4335.42|4336|4336|4336|4336|4335.27|4335.27|0
1640101590000|2021-12-21 15:46:30|4336.06|4336.06|4335.6|4335.6|4336.06|4336.06|4335.6|4335.6|0
1640101600000|2021-12-21 15:46:40|4335.44|4335.44|4335.53|4335.53|4335.53|4335.53|4335.44|4335.44|0
1640101610000|2021-12-21 15:46:50|4335.07|4335.07|4335.63|4335.63|4335.63|4335.63|4335.07|4335.07|0
1640101620000|2021-12-21 15:47:00|4335.57|4335.57|4335.72|4335.72|4335.72|4335.72|4335.57|4335.57|0
1640101630000|2021-12-21 15:47:10|4335.41|4335.41|4334.7|4334.7|4335.41|4335.41|4334.61|4334.61|0
1640101640000|2021-12-21 15:47:20|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|0
1640101650000|2021-12-21 15:47:30|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|0
1640101660000|2021-12-21 15:47:40|4334.46|4334.46|4334.46|4334.46|4334.62|4334.62|4334.46|4334.46|0
1640101670000|2021-12-21 15:47:50|4334.42|4334.42|4334.29|4334.29|4334.42|4334.42|4334.29|4334.29|0
1640101680000|2021-12-21 15:48:00|4334.4|4334.4|4334.85|4334.85|4334.85|4334.85|4334.4|4334.4|0
1640101700000|2021-12-21 15:48:20|4335.16|4335.16|4334.85|4334.85|4335.47|4335.47|4334.85|4334.85|0
1640101710000|2021-12-21 15:48:30|4334.93|4334.93|4335.3|4335.3|4335.3|4335.3|4334.93|4334.93|0
1640101720000|2021-12-21 15:48:40|4335.46|4335.46|4335.46|4335.46|4335.61|4335.61|4335.3|4335.3|0
1640101730000|2021-12-21 15:48:50|4335.61|4335.61|4335.71|4335.71|4335.71|4335.71|4335.61|4335.61|0
1640101740000|2021-12-21 15:49:00|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|0
1640101750000|2021-12-21 15:49:10|4335.81|4335.81|4335.6|4335.6|4335.96|4335.96|4335.6|4335.6|0
1640101760000|2021-12-21 15:49:20|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|0
1640101770000|2021-12-21 15:49:30|4335.74|4335.74|4335.59|4335.59|4335.74|4335.74|4335.59|4335.59|0
1640101780000|2021-12-21 15:49:40|4335.74|4335.74|4335.44|4335.44|4335.74|4335.74|4335.44|4335.44|0
1640101790000|2021-12-21 15:49:50|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|4334.96|4334.96|0
1640101800000|2021-12-21 15:50:00|4335.17|4335.17|4334.78|4334.78|4335.4|4335.4|4334.78|4334.78|0
1640101810000|2021-12-21 15:50:10|4334.62|4334.62|4335.62|4335.62|4335.62|4335.62|4334.62|4334.62|0
1640101820000|2021-12-21 15:50:20|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|0
1640101840000|2021-12-21 15:50:40|4335.72|4335.72|4335.72|4335.72|4335.72|4335.72|4335.72|4335.72|0
1640101850000|2021-12-21 15:50:50|4336.04|4336.04|4335.67|4335.67|4336.04|4336.04|4335.67|4335.67|0
1640101860000|2021-12-21 15:51:00|4335.51|4335.51|4335.82|4335.82|4335.82|4335.82|4335.51|4335.51|0
1640101880000|2021-12-21 15:51:20|4335.76|4335.76|4336.01|4336.01|4336.07|4336.07|4335.76|4335.76|0
1640101890000|2021-12-21 15:51:30|4336.04|4336.04|4336.01|4336.01|4336.04|4336.04|4336.01|4336.01|0
1640101900000|2021-12-21 15:51:40|4336.11|4336.11|4336.29|4336.29|4336.29|4336.29|4336.11|4336.11|0
1640101910000|2021-12-21 15:51:50|4336.38|4336.38|4337.73|4337.73|4337.73|4337.73|4336.38|4336.38|0
1640101920000|2021-12-21 15:52:00|4337.64|4337.64|4337.64|4337.64|4337.64|4337.64|4337.64|4337.64|0
1640101940000|2021-12-21 15:52:20|4338.26|4338.26|4337.9|4337.9|4338.57|4338.57|4337.9|4337.9|0
1640101950000|2021-12-21 15:52:30|4337.85|4337.85|4337.76|4337.76|4337.85|4337.85|4337.76|4337.76|0
1640101960000|2021-12-21 15:52:40|4337.83|4337.83|4337.95|4337.95|4337.95|4337.95|4337.83|4337.83|0
1640101970000|2021-12-21 15:52:50|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|4338.1|4338.1|0
1640101980000|2021-12-21 15:53:00|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|0
1640101990000|2021-12-21 15:53:10|4338.48|4338.48|4338.21|4338.21|4338.48|4338.48|4338.17|4338.17|0
1640102000000|2021-12-21 15:53:20|4338.15|4338.15|4338.84|4338.84|4338.84|4338.84|4338.15|4338.15|0
1640102010000|2021-12-21 15:53:30|4338.74|4338.74|4338.65|4338.65|4338.74|4338.74|4338.65|4338.65|0
1640102030000|2021-12-21 15:53:50|4338.5|4338.5|4338.54|4338.54|4338.65|4338.65|4338.5|4338.5|0
1640102040000|2021-12-21 15:54:00|4338.48|4338.48|4338.47|4338.47|4338.54|4338.54|4338.47|4338.47|0
1640102050000|2021-12-21 15:54:10|4338.78|4338.78|4338.84|4338.84|4338.84|4338.84|4338.69|4338.69|0
1640102060000|2021-12-21 15:54:20|4338.93|4338.93|4339.24|4339.24|4339.24|4339.24|4338.93|4338.93|0
1640102070000|2021-12-21 15:54:30|4339.48|4339.48|4339.42|4339.42|4339.48|4339.48|4339.42|4339.42|0
1640102080000|2021-12-21 15:54:40|4339.48|4339.48|4339.42|4339.42|4339.48|4339.48|4339.36|4339.36|0
1640102090000|2021-12-21 15:54:50|4339.48|4339.48|4339.54|4339.54|4339.54|4339.54|4339.48|4339.48|0
1640102110000|2021-12-21 15:55:10|4339.6|4339.6|4339.66|4339.66|4339.66|4339.66|4339.6|4339.6|0
1640102120000|2021-12-21 15:55:20|4339.35|4339.35|4338.88|4338.88|4339.35|4339.35|4338.88|4338.88|0
1640102130000|2021-12-21 15:55:30|4338.76|4338.76|4338.23|4338.23|4338.82|4338.82|4338.2|4338.2|0
1640102140000|2021-12-21 15:55:40|4338.18|4338.18|4338.77|4338.77|4338.93|4338.93|4338|4338|0
1640102150000|2021-12-21 15:55:50|4338.62|4338.62|4338|4338|4338.62|4338.62|4338|4338|0
1640102160000|2021-12-21 15:56:00|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|0
1640102170000|2021-12-21 15:56:10|4337.57|4337.57|4337.63|4337.63|4337.63|4337.63|4337.51|4337.51|0
1640102180000|2021-12-21 15:56:20|4338.25|4338.25|4338.68|4338.68|4338.74|4338.74|4338.25|4338.25|0
1640102190000|2021-12-21 15:56:30|4338.62|4338.62|4339.24|4339.24|4339.24|4339.24|4338.62|4338.62|0
1640102200000|2021-12-21 15:56:40|4339.71|4339.71|4339.8|4339.8|4339.8|4339.8|4339.71|4339.71|0
1640102210000|2021-12-21 15:56:50|4339.89|4339.89|4340.08|4340.08|4340.23|4340.23|4339.89|4339.89|0
1640102220000|2021-12-21 15:57:00|4340.09|4340.09|4340.57|4340.57|4340.76|4340.76|4339.99|4339.99|0
1640102230000|2021-12-21 15:57:10|4341.19|4341.19|4340.57|4340.57|4341.19|4341.19|4340.57|4340.57|0
1640102240000|2021-12-21 15:57:20|4341.51|4341.51|4340.98|4340.98|4341.51|4341.51|4340.88|4340.88|0
1640102260000|2021-12-21 15:57:40|4340.88|4340.88|4340.88|4340.88|4340.88|4340.88|4340.88|4340.88|0
1640102280000|2021-12-21 15:58:00|4340.57|4340.57|4340.56|4340.56|4340.69|4340.69|4340.56|4340.56|0
1640102290000|2021-12-21 15:58:10|4340.37|4340.37|4341.24|4341.24|4341.24|4341.24|4340.35|4340.35|0
1640102300000|2021-12-21 15:58:20|4341.34|4341.34|4341.4|4341.4|4341.4|4341.4|4341.34|4341.34|0
1640102330000|2021-12-21 15:58:50|4340.77|4340.77|4340.74|4340.74|4340.77|4340.77|4340.68|4340.68|0
1640102340000|2021-12-21 15:59:00|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|0
1640102350000|2021-12-21 15:59:10|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|0
1640102360000|2021-12-21 15:59:20|4340.12|4340.12|4339.72|4339.72|4340.12|4340.12|4339.72|4339.72|0
1640102370000|2021-12-21 15:59:30|4339.81|4339.81|4339.58|4339.58|4339.81|4339.81|4339.58|4339.58|0
1640102380000|2021-12-21 15:59:40|4339.49|4339.49|4339.34|4339.34|4339.49|4339.49|4339.34|4339.34|0
1640102390000|2021-12-21 15:59:50|4339.22|4339.22|4339.33|4339.33|4339.45|4339.45|4339.13|4339.13|0
1640102400000|2021-12-21 16:00:00|4339.48|4339.48|4339.33|4339.33|4339.48|4339.48|4339.33|4339.33|0
1640102410000|2021-12-21 16:00:10|4339.39|4339.39|4339.08|4339.08|4339.39|4339.39|4339.08|4339.08|0
1640102420000|2021-12-21 16:00:20|4339.05|4339.05|4338.91|4338.91|4339.05|4339.05|4338.91|4338.91|0
1640102430000|2021-12-21 16:00:30|4338.97|4338.97|4338.14|4338.14|4338.97|4338.97|4338.14|4338.14|0
1640102440000|2021-12-21 16:00:40|4338.29|4338.29|4338.76|4338.76|4338.76|4338.76|4338.14|4338.14|0
1640102450000|2021-12-21 16:00:50|4338.67|4338.67|4338.04|4338.04|4338.67|4338.67|4338.04|4338.04|0
1640102460000|2021-12-21 16:01:00|4338.67|4338.67|4338.07|4338.07|4338.74|4338.74|4338.07|4338.07|0
1640102470000|2021-12-21 16:01:10|4338.13|4338.13|4338.29|4338.29|4338.29|4338.29|4338.13|4338.13|0
1640102480000|2021-12-21 16:01:20|4338.31|4338.31|4338.62|4338.62|4338.62|4338.62|4338.31|4338.31|0
1640102490000|2021-12-21 16:01:30|4338.8|4338.8|4338.65|4338.65|4338.8|4338.8|4338.65|4338.65|0
1640102510000|2021-12-21 16:01:50|4338.96|4338.96|4339.2|4339.2|4339.2|4339.2|4338.89|4338.89|0
1640102520000|2021-12-21 16:02:00|4339.35|4339.35|4339.2|4339.2|4339.35|4339.35|4339.2|4339.2|0
1640102530000|2021-12-21 16:02:10|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|0
1640102540000|2021-12-21 16:02:20|4339.2|4339.2|4338.57|4338.57|4339.2|4339.2|4338.57|4338.57|0
1640102550000|2021-12-21 16:02:30|4339.2|4339.2|4339.25|4339.25|4339.25|4339.25|4339.2|4339.2|0
1640102570000|2021-12-21 16:02:50|4338.94|4338.94|4338.79|4338.79|4338.94|4338.94|4338.79|4338.79|0
1640102580000|2021-12-21 16:03:00|4338.48|4338.48|4338.51|4338.51|4338.57|4338.57|4338.48|4338.48|0
1640102590000|2021-12-21 16:03:10|4338.2|4338.2|4338.1|4338.1|4338.2|4338.2|4338.1|4338.1|0
1640102600000|2021-12-21 16:03:20|4338.16|4338.16|4338.16|4338.16|4338.16|4338.16|4338.16|4338.16|0
1640102610000|2021-12-21 16:03:30|4338.35|4338.35|4338.31|4338.31|4338.35|4338.35|4337.93|4337.93|0
1640102630000|2021-12-21 16:03:50|4338|4338|4337.68|4337.68|4338|4338|4337.68|4337.68|0
1640102640000|2021-12-21 16:04:00|4338|4338|4338|4338|4338|4338|4338|4338|0
1640102650000|2021-12-21 16:04:10|4338.93|4338.93|4339.08|4339.08|4339.24|4339.24|4338.93|4338.93|0
1640102660000|2021-12-21 16:04:20|4339.26|4339.26|4338.81|4338.81|4339.26|4339.26|4338.72|4338.72|0
1640102670000|2021-12-21 16:04:30|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|0
1640102680000|2021-12-21 16:04:40|4338.88|4338.88|4339.03|4339.03|4339.03|4339.03|4338.88|4338.88|0
1640102690000|2021-12-21 16:04:50|4338.94|4338.94|4338.63|4338.63|4338.94|4338.94|4338.63|4338.63|0
1640102700000|2021-12-21 16:05:00|4338.94|4338.94|4338.98|4338.98|4338.98|4338.98|4338.94|4338.94|0
1640102710000|2021-12-21 16:05:10|4339.04|4339.04|4339.31|4339.31|4339.31|4339.31|4339|4339|0
1640102720000|2021-12-21 16:05:20|4339.62|4339.62|4339.64|4339.64|4339.64|4339.64|4339.62|4339.62|0
1640102730000|2021-12-21 16:05:30|4339.68|4339.68|4340.3|4340.3|4340.3|4340.3|4339.68|4339.68|0
1640102740000|2021-12-21 16:05:40|4340.36|4340.36|4340.36|4340.36|4340.36|4340.36|4340.36|4340.36|0
1640102750000|2021-12-21 16:05:50|4340.52|4340.52|4340.52|4340.52|4340.52|4340.52|4340.52|4340.52|0
1640102790000|2021-12-21 16:06:30|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|4340.83|4340.83|0
1640102800000|2021-12-21 16:06:40|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|0
1640102820000|2021-12-21 16:07:00|4341.7|4341.7|4341.74|4341.74|4341.74|4341.74|4341.7|4341.7|0
1640102830000|2021-12-21 16:07:10|4341.43|4341.43|4341.12|4341.12|4341.43|4341.43|4341.12|4341.12|0
1640102840000|2021-12-21 16:07:20|4340.97|4340.97|4340.97|4340.97|4340.97|4340.97|4340.97|4340.97|0
1640102850000|2021-12-21 16:07:30|4341.12|4341.12|4341.43|4341.43|4341.43|4341.43|4340.97|4340.97|0
1640102860000|2021-12-21 16:07:40|4341.74|4341.74|4341.74|4341.74|4341.74|4341.74|4341.58|4341.58|0
1640102880000|2021-12-21 16:08:00|4341.75|4341.75|4341.35|4341.35|4341.75|4341.75|4341.35|4341.35|0
1640102890000|2021-12-21 16:08:10|4341.44|4341.44|4341.35|4341.35|4341.44|4341.44|4341.35|4341.35|0
1640102910000|2021-12-21 16:08:30|4341.25|4341.25|4341.25|4341.25|4341.25|4341.25|4341.25|4341.25|0
1640102920000|2021-12-21 16:08:40|4341.41|4341.41|4341.56|4341.56|4341.56|4341.56|4341.41|4341.41|0
1640102930000|2021-12-21 16:08:50|4340.94|4340.94|4341.25|4341.25|4341.25|4341.25|4340.94|4340.94|0
1640102950000|2021-12-21 16:09:10|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|4341.56|0
1640102960000|2021-12-21 16:09:20|4342.5|4342.5|4342.14|4342.14|4342.5|4342.5|4342.14|4342.14|0
1640102970000|2021-12-21 16:09:30|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|0
1640102980000|2021-12-21 16:09:40|4342.08|4342.08|4342.02|4342.02|4342.08|4342.08|4342.02|4342.02|0
1640102990000|2021-12-21 16:09:50|4341.71|4341.71|4341.75|4341.75|4341.75|4341.75|4341.59|4341.59|0
1640103000000|2021-12-21 16:10:00|4341.67|4341.67|4341.98|4341.98|4341.98|4341.98|4341.2|4341.2|0
1640103010000|2021-12-21 16:10:10|4341.89|4341.89|4342.04|4342.04|4342.04|4342.04|4341.89|4341.89|0
1640103020000|2021-12-21 16:10:20|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|0
1640103030000|2021-12-21 16:10:30|4342.25|4342.25|4342.1|4342.1|4342.25|4342.25|4342.1|4342.1|0
1640103040000|2021-12-21 16:10:40|4341.79|4341.79|4341.76|4341.76|4341.79|4341.79|4341.76|4341.76|0
1640103050000|2021-12-21 16:10:50|4341.82|4341.82|4341.91|4341.91|4341.91|4341.91|4341.76|4341.76|0
1640103060000|2021-12-21 16:11:00|4341.82|4341.82|4342.13|4342.13|4342.13|4342.13|4341.82|4341.82|0
1640103080000|2021-12-21 16:11:20|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|0
1640103090000|2021-12-21 16:11:30|4342.81|4342.81|4342.56|4342.56|4342.81|4342.81|4342.5|4342.5|0
1640103100000|2021-12-21 16:11:40|4343.18|4343.18|4343.18|4343.18|4343.18|4343.18|4343.18|4343.18|0
1640103110000|2021-12-21 16:11:50|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|0
1640103120000|2021-12-21 16:12:00|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|0
1640103130000|2021-12-21 16:12:10|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|0
1640103140000|2021-12-21 16:12:20|4343.5|4343.5|4343.78|4343.78|4343.78|4343.78|4343.5|4343.5|0
1640103150000|2021-12-21 16:12:30|4343.62|4343.62|4343.62|4343.62|4343.71|4343.71|4343.62|4343.62|0
1640103160000|2021-12-21 16:12:40|4343.31|4343.31|4343.16|4343.16|4343.31|4343.31|4343.16|4343.16|0
1640103170000|2021-12-21 16:12:50|4342.79|4342.79|4342.7|4342.7|4342.79|4342.79|4342.7|4342.7|0
1640103190000|2021-12-21 16:13:10|4342.39|4342.39|4341.99|4341.99|4342.39|4342.39|4341.99|4341.99|0
1640103210000|2021-12-21 16:13:30|4341.93|4341.93|4341.4|4341.4|4341.93|4341.93|4341.4|4341.4|0
1640103220000|2021-12-21 16:13:40|4341.25|4341.25|4341.09|4341.09|4341.25|4341.25|4341.09|4341.09|0
1640103230000|2021-12-21 16:13:50|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|0
1640103240000|2021-12-21 16:14:00|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|0
1640103260000|2021-12-21 16:14:20|4340.99|4340.99|4341.11|4341.11|4341.3|4341.3|4340.99|4340.99|0
1640103270000|2021-12-21 16:14:30|4340.96|4340.96|4340.51|4340.51|4340.96|4340.96|4340.51|4340.51|0
1640103280000|2021-12-21 16:14:40|4340.46|4340.46|4340.53|4340.53|4340.53|4340.53|4340.37|4340.37|0
1640103290000|2021-12-21 16:14:50|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|0
1640103300000|2021-12-21 16:15:00|4340.37|4340.37|4340.52|4340.52|4340.52|4340.52|4340.37|4340.37|0
1640103310000|2021-12-21 16:15:10|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|0
1640103320000|2021-12-21 16:15:20|4340.49|4340.49|4340.55|4340.55|4340.55|4340.55|4340.49|4340.49|0
1640103330000|2021-12-21 16:15:30|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|0
1640103340000|2021-12-21 16:15:40|4340.94|4340.94|4341.41|4341.41|4341.41|4341.41|4340.94|4340.94|0
1640103350000|2021-12-21 16:15:50|4341.56|4341.56|4341.23|4341.23|4341.56|4341.56|4341.23|4341.23|0
1640103360000|2021-12-21 16:16:00|4341.28|4341.28|4341.65|4341.65|4341.65|4341.65|4341.28|4341.28|0
1640103370000|2021-12-21 16:16:10|4341.59|4341.59|4341.53|4341.53|4341.62|4341.62|4341.53|4341.53|0
1640103390000|2021-12-21 16:16:30|4341.84|4341.84|4341.99|4341.99|4341.99|4341.99|4341.84|4341.84|0
1640103400000|2021-12-21 16:16:40|4342|4342|4342|4342|4342|4342|4342|4342|0
1640103410000|2021-12-21 16:16:50|4342.09|4342.09|4342.09|4342.09|4342.09|4342.09|4342.09|4342.09|0
1640103420000|2021-12-21 16:17:00|4341.78|4341.78|4341.27|4341.27|4341.78|4341.78|4341.27|4341.27|0
1640103430000|2021-12-21 16:17:10|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|0
1640103440000|2021-12-21 16:17:20|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|0
1640103460000|2021-12-21 16:17:40|4341.72|4341.72|4341.62|4341.62|4341.72|4341.72|4341.62|4341.62|0
1640103470000|2021-12-21 16:17:50|4341.31|4341.31|4341.31|4341.31|4341.31|4341.31|4341.31|4341.31|0
1640103480000|2021-12-21 16:18:00|4341.32|4341.32|4341.26|4341.26|4341.32|4341.32|4341.26|4341.26|0
1640103500000|2021-12-21 16:18:20|4341.15|4341.15|4341.1|4341.1|4341.15|4341.15|4341.1|4341.1|0
1640103510000|2021-12-21 16:18:30|4340.95|4340.95|4340.99|4340.99|4341.11|4341.11|4340.79|4340.79|0
1640103520000|2021-12-21 16:18:40|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|0
1640103530000|2021-12-21 16:18:50|4340.74|4340.74|4340.52|4340.52|4340.74|4340.74|4340.37|4340.37|0
1640103540000|2021-12-21 16:19:00|4340.47|4340.47|4340.15|4340.15|4340.47|4340.47|4340.15|4340.15|0
1640103550000|2021-12-21 16:19:10|4339.84|4339.84|4340.15|4340.15|4340.15|4340.15|4339.84|4339.84|0
1640103580000|2021-12-21 16:19:40|4341.09|4341.09|4340.93|4340.93|4341.09|4341.09|4340.93|4340.93|0
1640103590000|2021-12-21 16:19:50|4340|4340|4339.98|4339.98|4340|4340|4339.98|4339.98|0
1640103600000|2021-12-21 16:20:00|4339.82|4339.82|4339.98|4339.98|4339.98|4339.98|4339.35|4339.35|0
1640103610000|2021-12-21 16:20:10|4339.92|4339.92|4339.86|4339.86|4339.92|4339.92|4339.86|4339.86|0
1640103630000|2021-12-21 16:20:30|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|0
1640103640000|2021-12-21 16:20:40|4339.89|4339.89|4339.93|4339.93|4340.05|4340.05|4339.89|4339.89|0
1640103650000|2021-12-21 16:20:50|4340.24|4340.24|4339.91|4339.91|4340.55|4340.55|4339.91|4339.91|0
1640103660000|2021-12-21 16:21:00|4340|4340|4340.03|4340.03|4340.72|4340.72|4340|4340|0
1640103670000|2021-12-21 16:21:10|4340.35|4340.35|4339.86|4339.86|4340.48|4340.48|4339.86|4339.86|0
1640103680000|2021-12-21 16:21:20|4339.94|4339.94|4340.06|4340.06|4340.06|4340.06|4339.94|4339.94|0
1640103690000|2021-12-21 16:21:30|4340|4340|4339.9|4339.9|4340.06|4340.06|4339.9|4339.9|0
1640103700000|2021-12-21 16:21:40|4339.81|4339.81|4339.39|4339.39|4339.81|4339.81|4339.39|4339.39|0
1640103710000|2021-12-21 16:21:50|4339.36|4339.36|4339.52|4339.52|4339.52|4339.52|4339.36|4339.36|0
1640103720000|2021-12-21 16:22:00|4339.21|4339.21|4339.36|4339.36|4339.36|4339.36|4339.21|4339.21|0
1640103730000|2021-12-21 16:22:10|4339.67|4339.67|4339.85|4339.85|4339.85|4339.85|4339.67|4339.67|0
1640103750000|2021-12-21 16:22:30|4339.54|4339.54|4339.53|4339.53|4339.54|4339.54|4339.53|4339.53|0
1640103760000|2021-12-21 16:22:40|4339.22|4339.22|4339.36|4339.36|4339.41|4339.41|4339.22|4339.22|0
1640103770000|2021-12-21 16:22:50|4339.27|4339.27|4337.97|4337.97|4339.27|4339.27|4337.97|4337.97|0
1640103780000|2021-12-21 16:23:00|4338.01|4338.01|4338.01|4338.01|4338.07|4338.07|4338.01|4338.01|0
1640103790000|2021-12-21 16:23:10|4337.97|4337.97|4338.12|4338.12|4338.12|4338.12|4337.97|4337.97|0
1640103800000|2021-12-21 16:23:20|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|0
1640103810000|2021-12-21 16:23:30|4338.27|4338.27|4338.15|4338.15|4338.27|4338.27|4338.15|4338.15|0
1640103820000|2021-12-21 16:23:40|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|0
1640103840000|2021-12-21 16:24:00|4338.09|4338.09|4337.94|4337.94|4338.09|4338.09|4337.63|4337.63|0
1640103850000|2021-12-21 16:24:10|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|0
1640103860000|2021-12-21 16:24:20|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|0
1640103880000|2021-12-21 16:24:40|4338.37|4338.37|4338.37|4338.37|4338.37|4338.37|4338.37|4338.37|0
1640103890000|2021-12-21 16:24:50|4338.33|4338.33|4338.69|4338.69|4338.69|4338.69|4338.33|4338.33|0
1640103900000|2021-12-21 16:25:00|4338.68|4338.68|4338.37|4338.37|4338.68|4338.68|4338.37|4338.37|0
1640103910000|2021-12-21 16:25:10|4338.06|4338.06|4338.15|4338.15|4338.24|4338.24|4338.06|4338.06|0
1640103930000|2021-12-21 16:25:30|4338.09|4338.09|4337.75|4337.75|4338.09|4338.09|4337.75|4337.75|0
1640103950000|2021-12-21 16:25:50|4337.9|4337.9|4337.75|4337.75|4337.9|4337.9|4337.75|4337.75|0
1640103970000|2021-12-21 16:26:10|4337.69|4337.69|4338.03|4338.03|4338.03|4338.03|4337.57|4337.57|0
1640103980000|2021-12-21 16:26:20|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|0
1640103990000|2021-12-21 16:26:30|4338.29|4338.29|4337.51|4337.51|4338.29|4338.29|4337.51|4337.51|0
1640104000000|2021-12-21 16:26:40|4338.13|4338.13|4338.13|4338.13|4338.13|4338.13|4338.13|4338.13|0
1640104010000|2021-12-21 16:26:50|4338.44|4338.44|4338.55|4338.55|4338.64|4338.64|4338.3|4338.3|0
1640104020000|2021-12-21 16:27:00|4338.7|4338.7|4338.64|4338.64|4338.7|4338.7|4338.64|4338.64|0
1640104030000|2021-12-21 16:27:10|4338.62|4338.62|4338.93|4338.93|4338.93|4338.93|4338.62|4338.62|0
1640104050000|2021-12-21 16:27:30|4338.97|4338.97|4338.66|4338.66|4338.97|4338.97|4338.66|4338.66|0
1640104060000|2021-12-21 16:27:40|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|0
1640104070000|2021-12-21 16:27:50|4338.99|4338.99|4339.27|4339.27|4339.27|4339.27|4338.99|4338.99|0
1640104080000|2021-12-21 16:28:00|4338.96|4338.96|4338.67|4338.67|4338.96|4338.96|4338.67|4338.67|0
1640104090000|2021-12-21 16:28:10|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|0
1640104100000|2021-12-21 16:28:20|4338.98|4338.98|4338.92|4338.92|4338.98|4338.98|4338.92|4338.92|0
1640104110000|2021-12-21 16:28:30|4338.76|4338.76|4339.19|4339.19|4339.5|4339.5|4338.72|4338.72|0
1640104120000|2021-12-21 16:28:40|4339.25|4339.25|4339.06|4339.06|4339.41|4339.41|4339.06|4339.06|0
1640104130000|2021-12-21 16:28:50|4339.22|4339.22|4339.53|4339.53|4339.53|4339.53|4339.06|4339.06|0
1640104140000|2021-12-21 16:29:00|4339.58|4339.58|4339.74|4339.74|4339.74|4339.74|4339.58|4339.58|0
1640104150000|2021-12-21 16:29:10|4339.8|4339.8|4340.58|4340.58|4340.58|4340.58|4339.8|4339.8|0
1640104160000|2021-12-21 16:29:20|4340.67|4340.67|4341.41|4341.41|4341.41|4341.41|4340.67|4340.67|0
1640104170000|2021-12-21 16:29:30|4341.62|4341.62|4341.62|4341.62|4341.78|4341.78|4341.62|4341.62|0
1640104180000|2021-12-21 16:29:40|4341.47|4341.47|4341.09|4341.09|4341.93|4341.93|4340.78|4340.78|0
1640104190000|2021-12-21 16:29:50|4340.9|4340.9|4341.82|4341.82|4342.28|4342.28|4340.9|4340.9|0
1640160900000|2021-12-22 08:15:00|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|0
1640160920000|2021-12-22 08:15:20|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|0
1640160930000|2021-12-22 08:15:30|4315.86|4315.86|4315.9|4315.9|4315.9|4315.9|4315.86|4315.86|0
1640160940000|2021-12-22 08:15:40|4316.21|4316.21|4316.21|4316.21|4316.21|4316.21|4316.21|4316.21|0
1640160950000|2021-12-22 08:15:50|4316.57|4316.57|4316.63|4316.63|4316.63|4316.63|4316.57|4316.57|0
1640160960000|2021-12-22 08:16:00|4317.25|4317.25|4316.55|4316.55|4317.25|4317.25|4316.24|4316.24|0
1640160970000|2021-12-22 08:16:10|4316.43|4316.43|4316.28|4316.28|4316.43|4316.43|4315.97|4315.97|0
1640161000000|2021-12-22 08:16:40|4315.66|4315.66|4315.62|4315.62|4315.66|4315.66|4315.62|4315.62|0
1640161010000|2021-12-22 08:16:50|4315.8|4315.8|4316.8|4316.8|4316.8|4316.8|4315.8|4315.8|0
1640161020000|2021-12-22 08:17:00|4317.26|4317.26|4317.26|4317.26|4317.26|4317.26|4317.26|4317.26|0
1640161040000|2021-12-22 08:17:20|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|0
1640161050000|2021-12-22 08:17:30|4317.33|4317.33|4317.24|4317.24|4317.33|4317.33|4317.24|4317.24|0
1640161060000|2021-12-22 08:17:40|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|0
1640161070000|2021-12-22 08:17:50|4318.79|4318.79|4318.6|4318.6|4319.22|4319.22|4318.6|4318.6|0
1640161080000|2021-12-22 08:18:00|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|0
1640161090000|2021-12-22 08:18:10|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|0
1640161100000|2021-12-22 08:18:20|4319.22|4319.22|4320.16|4320.16|4320.16|4320.16|4319.22|4319.22|0
1640161120000|2021-12-22 08:18:40|4320|4320|4319.85|4319.85|4320|4320|4319.85|4319.85|0
1640161130000|2021-12-22 08:18:50|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|0
1640161140000|2021-12-22 08:19:00|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|0
1640161150000|2021-12-22 08:19:10|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|0
1640161160000|2021-12-22 08:19:20|4319.96|4319.96|4320.06|4320.06|4320.06|4320.06|4319.96|4319.96|0
1640161170000|2021-12-22 08:19:30|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|0
1640161180000|2021-12-22 08:19:40|4322.52|4322.52|4323.14|4323.14|4323.14|4323.14|4322.52|4322.52|0
1640161200000|2021-12-22 08:20:00|4322.83|4322.83|4320.77|4320.77|4322.83|4322.83|4320.77|4320.77|0
1640161210000|2021-12-22 08:20:10|4320.65|4320.65|4320.81|4320.81|4320.81|4320.81|4320.65|4320.65|0
1640161220000|2021-12-22 08:20:20|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|4320.45|4320.45|0
1640161240000|2021-12-22 08:20:40|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|0
1640161250000|2021-12-22 08:20:50|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|0
1640161260000|2021-12-22 08:21:00|4320.71|4320.71|4321.33|4321.33|4321.33|4321.33|4320.71|4320.71|0
1640161270000|2021-12-22 08:21:10|4321.02|4321.02|4320.18|4320.18|4321.02|4321.02|4320.18|4320.18|0
1640161280000|2021-12-22 08:21:20|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|0
1640161290000|2021-12-22 08:21:30|4321.29|4321.29|4321.29|4321.29|4321.29|4321.29|4321.29|4321.29|0
1640161310000|2021-12-22 08:21:50|4322.22|4322.22|4322.16|4322.16|4322.22|4322.22|4322.16|4322.16|0
1640161330000|2021-12-22 08:22:10|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|0
1640161340000|2021-12-22 08:22:20|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|0
1640161350000|2021-12-22 08:22:30|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|0
1640161360000|2021-12-22 08:22:40|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|0
1640161380000|2021-12-22 08:23:00|4323.12|4323.12|4323.27|4323.27|4323.27|4323.27|4323.12|4323.12|0
1640161390000|2021-12-22 08:23:10|4323.12|4323.12|4323.27|4323.27|4323.27|4323.27|4323.12|4323.12|0
1640161400000|2021-12-22 08:23:20|4322.5|4322.5|4322.16|4322.16|4322.5|4322.5|4322.16|4322.16|0
1640161440000|2021-12-22 08:24:00|4322.1|4322.1|4322.29|4322.29|4322.29|4322.29|4322.1|4322.1|0
1640161450000|2021-12-22 08:24:10|4322.23|4322.23|4321.66|4321.66|4322.23|4322.23|4321.66|4321.66|0
1640161460000|2021-12-22 08:24:20|4321.6|4321.6|4321.02|4321.02|4321.6|4321.6|4321.02|4321.02|0
1640161470000|2021-12-22 08:24:30|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|0
1640161480000|2021-12-22 08:24:40|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|0
1640161490000|2021-12-22 08:24:50|4320.19|4320.19|4320.38|4320.38|4320.38|4320.38|4320.19|4320.19|0
1640161500000|2021-12-22 08:25:00|4320.26|4320.26|4319.45|4319.45|4320.26|4320.26|4319.33|4319.33|0
1640161510000|2021-12-22 08:25:10|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|0
1640161520000|2021-12-22 08:25:20|4320|4320|4320|4320|4320|4320|4320|4320|0
1640161530000|2021-12-22 08:25:30|4319.7|4319.7|4319.55|4319.55|4319.7|4319.7|4319.55|4319.55|0
1640161540000|2021-12-22 08:25:40|4319.79|4319.79|4319.91|4319.91|4319.96|4319.96|4319.79|4319.79|0
1640161560000|2021-12-22 08:26:00|4321.46|4321.46|4321.13|4321.13|4321.46|4321.46|4321.09|4321.09|0
1640161580000|2021-12-22 08:26:20|4320.82|4320.82|4321.28|4321.28|4321.28|4321.28|4320.51|4320.51|0
1640161590000|2021-12-22 08:26:30|4321.56|4321.56|4320.27|4320.27|4321.56|4321.56|4320.27|4320.27|0
1640161610000|2021-12-22 08:26:50|4320.9|4320.9|4320.96|4320.96|4320.96|4320.96|4320.9|4320.9|0
1640161620000|2021-12-22 08:27:00|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|0
1640161630000|2021-12-22 08:27:10|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|0
1640161640000|2021-12-22 08:27:20|4321.17|4321.17|4321.58|4321.58|4321.58|4321.58|4321.17|4321.17|0
1640161660000|2021-12-22 08:27:40|4321.46|4321.46|4320.78|4320.78|4321.46|4321.46|4320.78|4320.78|0
1640161680000|2021-12-22 08:28:00|4321.86|4321.86|4322.64|4322.64|4322.79|4322.79|4321.86|4321.86|0
1640161690000|2021-12-22 08:28:10|4322.36|4322.36|4322.08|4322.08|4322.36|4322.36|4322.08|4322.08|0
1640161700000|2021-12-22 08:28:20|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|0
1640161720000|2021-12-22 08:28:40|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|0
1640161740000|2021-12-22 08:29:00|4322.54|4322.54|4322.54|4322.54|4322.54|4322.54|4322.54|4322.54|0
1640161790000|2021-12-22 08:29:50|4322.72|4322.72|4322.6|4322.6|4322.72|4322.72|4322.6|4322.6|0
1640161800000|2021-12-22 08:30:00|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1640161810000|2021-12-22 08:30:10|4321.55|4321.55|4321.07|4321.07|4321.72|4321.72|4320.95|4320.95|0
1640161820000|2021-12-22 08:30:20|4320.76|4320.76|4320.45|4320.45|4320.76|4320.76|4320.45|4320.45|0
1640161830000|2021-12-22 08:30:30|4320.14|4320.14|4319.53|4319.53|4320.14|4320.14|4319.53|4319.53|0
1640161850000|2021-12-22 08:30:50|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|0
1640161870000|2021-12-22 08:31:10|4320.17|4320.17|4320.17|4320.17|4320.17|4320.17|4320.17|4320.17|0
1640161900000|2021-12-22 08:31:40|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|0
1640161910000|2021-12-22 08:31:50|4319.24|4319.24|4319.26|4319.26|4319.39|4319.39|4318.93|4318.93|0
1640161920000|2021-12-22 08:32:00|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|0
1640161930000|2021-12-22 08:32:10|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|0
1640161940000|2021-12-22 08:32:20|4320.51|4320.51|4320.69|4320.69|4320.69|4320.69|4320.51|4320.51|0
1640161960000|2021-12-22 08:32:40|4320.57|4320.57|4321.38|4321.38|4321.56|4321.56|4320.57|4320.57|0
1640161970000|2021-12-22 08:32:50|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|0
1640161980000|2021-12-22 08:33:00|4321.23|4321.23|4320.14|4320.14|4321.23|4321.23|4320.14|4320.14|0
1640162000000|2021-12-22 08:33:20|4320.18|4320.18|4319.56|4319.56|4320.18|4320.18|4319.56|4319.56|0
1640162010000|2021-12-22 08:33:30|4319.68|4319.68|4319.68|4319.68|4319.68|4319.68|4319.68|4319.68|0
1640162020000|2021-12-22 08:33:40|4319.06|4319.06|4319.14|4319.14|4319.14|4319.14|4319.06|4319.06|0
1640162030000|2021-12-22 08:33:50|4319.26|4319.26|4319.41|4319.41|4319.45|4319.45|4319.26|4319.26|0
1640162040000|2021-12-22 08:34:00|4319.29|4319.29|4319.02|4319.02|4319.29|4319.29|4319.02|4319.02|0
1640162060000|2021-12-22 08:34:20|4319.16|4319.16|4319.16|4319.16|4319.16|4319.16|4319.16|4319.16|0
1640162070000|2021-12-22 08:34:30|4318.85|4318.85|4318.7|4318.7|4318.85|4318.85|4318.7|4318.7|0
1640162080000|2021-12-22 08:34:40|4318.38|4318.38|4318.69|4318.69|4318.69|4318.69|4318.38|4318.38|0
1640162090000|2021-12-22 08:34:50|4318.38|4318.38|4319.09|4319.09|4319.09|4319.09|4318.38|4318.38|0
1640162100000|2021-12-22 08:35:00|4319.38|4319.38|4319.56|4319.56|4319.56|4319.56|4319.38|4319.38|0
1640162110000|2021-12-22 08:35:10|4319.62|4319.62|4319.84|4319.84|4319.9|4319.9|4319.62|4319.62|0
1640162120000|2021-12-22 08:35:20|4319.66|4319.66|4319.57|4319.57|4319.66|4319.66|4319.57|4319.57|0
1640162130000|2021-12-22 08:35:30|4319.48|4319.48|4319.52|4319.52|4319.52|4319.52|4319.17|4319.17|0
1640162140000|2021-12-22 08:35:40|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|0
1640162150000|2021-12-22 08:35:50|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|0
1640162160000|2021-12-22 08:36:00|4319.29|4319.29|4319.47|4319.47|4319.53|4319.53|4319.29|4319.29|0
1640162170000|2021-12-22 08:36:10|4318.85|4318.85|4318.7|4318.7|4318.85|4318.85|4318.7|4318.7|0
1640162180000|2021-12-22 08:36:20|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|0
1640162190000|2021-12-22 08:36:30|4318.37|4318.37|4318.46|4318.46|4318.46|4318.46|4318.37|4318.37|0
1640162200000|2021-12-22 08:36:40|4318.15|4318.15|4317.67|4317.67|4318.15|4318.15|4317.67|4317.67|0
1640162210000|2021-12-22 08:36:50|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|0
1640162230000|2021-12-22 08:37:10|4317.33|4317.33|4317.96|4317.96|4317.96|4317.96|4317.33|4317.33|0
1640162240000|2021-12-22 08:37:20|4318.14|4318.14|4318.9|4318.9|4318.9|4318.9|4318.14|4318.14|0
1640162250000|2021-12-22 08:37:30|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|0
1640162260000|2021-12-22 08:37:40|4318.77|4318.77|4318.46|4318.46|4318.77|4318.77|4318.46|4318.46|0
1640162280000|2021-12-22 08:38:00|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|0
1640162290000|2021-12-22 08:38:10|4319.71|4319.71|4319.79|4319.79|4319.79|4319.79|4319.71|4319.71|0
1640162300000|2021-12-22 08:38:20|4319.7|4319.7|4319.7|4319.7|4319.7|4319.7|4319.7|4319.7|0
1640162320000|2021-12-22 08:38:40|4319.27|4319.27|4319.58|4319.58|4319.58|4319.58|4319.27|4319.27|0
1640162330000|2021-12-22 08:38:50|4320.2|4320.2|4321.21|4321.21|4321.21|4321.21|4320.2|4320.2|0
1640162350000|2021-12-22 08:39:10|4321.06|4321.06|4320.9|4320.9|4321.06|4321.06|4320.9|4320.9|0
1640162360000|2021-12-22 08:39:20|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|0
1640162370000|2021-12-22 08:39:30|4321.26|4321.26|4321.14|4321.14|4321.26|4321.26|4321.14|4321.14|0
1640162380000|2021-12-22 08:39:40|4320.68|4320.68|4321.45|4321.45|4321.45|4321.45|4320.68|4320.68|0
1640162400000|2021-12-22 08:40:00|4321.33|4321.33|4321.7|4321.7|4321.7|4321.7|4321.33|4321.33|0
1640162410000|2021-12-22 08:40:10|4322.32|4322.32|4321.53|4321.53|4322.32|4322.32|4321.38|4321.38|0
1640162420000|2021-12-22 08:40:20|4321.63|4321.63|4321.47|4321.47|4321.63|4321.63|4321.47|4321.47|0
1640162430000|2021-12-22 08:40:30|4321.65|4321.65|4321.83|4321.83|4321.83|4321.83|4321.65|4321.65|0
1640162440000|2021-12-22 08:40:40|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|0
1640162450000|2021-12-22 08:40:50|4321.11|4321.11|4321.33|4321.33|4321.42|4321.42|4321.11|4321.11|0
1640162470000|2021-12-22 08:41:10|4321.02|4321.02|4321.33|4321.33|4321.33|4321.33|4321.02|4321.02|0
1640162480000|2021-12-22 08:41:20|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|0
1640162510000|2021-12-22 08:41:50|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|0
1640162520000|2021-12-22 08:42:00|4321.21|4321.21|4321.68|4321.68|4321.83|4321.83|4321.21|4321.21|0
1640162530000|2021-12-22 08:42:10|4321.84|4321.84|4321.54|4321.54|4321.84|4321.84|4321.54|4321.54|0
1640162540000|2021-12-22 08:42:20|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|0
1640162550000|2021-12-22 08:42:30|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|0
1640162570000|2021-12-22 08:42:50|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|0
1640162580000|2021-12-22 08:43:00|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|0
1640162590000|2021-12-22 08:43:10|4320.45|4320.45|4320.29|4320.29|4320.45|4320.45|4320.29|4320.29|0
1640162610000|2021-12-22 08:43:30|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|0
1640162620000|2021-12-22 08:43:40|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|0
1640162640000|2021-12-22 08:44:00|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|0
1640162650000|2021-12-22 08:44:10|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|4319.46|4319.46|0
1640162660000|2021-12-22 08:44:20|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|0
1640162700000|2021-12-22 08:45:00|4319.61|4319.61|4319.77|4319.77|4319.92|4319.92|4319.61|4319.61|0
1640162710000|2021-12-22 08:45:10|4319.83|4319.83|4319.95|4319.95|4319.95|4319.95|4319.83|4319.83|0
1640162720000|2021-12-22 08:45:20|4319.63|4319.63|4318.7|4318.7|4319.63|4319.63|4318.7|4318.7|0
1640162730000|2021-12-22 08:45:30|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|0
1640162740000|2021-12-22 08:45:40|4318.83|4318.83|4318.52|4318.52|4318.83|4318.83|4318.52|4318.52|0
1640162750000|2021-12-22 08:45:50|4318.37|4318.37|4318.37|4318.37|4318.37|4318.37|4318.37|4318.37|0
1640162760000|2021-12-22 08:46:00|4318.21|4318.21|4318.37|4318.37|4318.37|4318.37|4318.21|4318.21|0
1640162770000|2021-12-22 08:46:10|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|0
1640162790000|2021-12-22 08:46:30|4318.99|4318.99|4318.99|4318.99|4318.99|4318.99|4318.99|4318.99|0
1640162800000|2021-12-22 08:46:40|4318.8|4318.8|4318.96|4318.96|4318.96|4318.96|4318.8|4318.8|0
1640162820000|2021-12-22 08:47:00|4318.86|4318.86|4319.02|4319.02|4319.02|4319.02|4318.84|4318.84|0
1640162830000|2021-12-22 08:47:10|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|0
1640162840000|2021-12-22 08:47:20|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|0
1640162850000|2021-12-22 08:47:30|4319.12|4319.12|4319.44|4319.44|4319.44|4319.44|4319.12|4319.12|0
1640162890000|2021-12-22 08:48:10|4319.12|4319.12|4318.81|4318.81|4319.12|4319.12|4318.81|4318.81|0
1640162900000|2021-12-22 08:48:20|4318.97|4318.97|4319.28|4319.28|4319.28|4319.28|4318.97|4318.97|0
1640162920000|2021-12-22 08:48:40|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|0
1640162930000|2021-12-22 08:48:50|4318.3|4318.3|4319.08|4319.08|4319.08|4319.08|4318.3|4318.3|0
1640162940000|2021-12-22 08:49:00|4318.98|4318.98|4319.14|4319.14|4319.14|4319.14|4318.98|4318.98|0
1640162960000|2021-12-22 08:49:20|4319.38|4319.38|4319.26|4319.26|4319.38|4319.38|4319.26|4319.26|0
1640162980000|2021-12-22 08:49:40|4319.16|4319.16|4319.23|4319.23|4319.23|4319.23|4318.76|4318.76|0
1640162990000|2021-12-22 08:49:50|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|0
1640163000000|2021-12-22 08:50:00|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|0
1640163010000|2021-12-22 08:50:10|4320.55|4320.55|4319.93|4319.93|4320.55|4320.55|4319.93|4319.93|0
1640163030000|2021-12-22 08:50:30|4320.01|4320.01|4320.1|4320.1|4320.1|4320.1|4320.01|4320.01|0
1640163040000|2021-12-22 08:50:40|4319.92|4319.92|4319.55|4319.55|4319.92|4319.92|4319.55|4319.55|0
1640163050000|2021-12-22 08:50:50|4319.24|4319.24|4318.78|4318.78|4319.24|4319.24|4318.78|4318.78|0
1640163060000|2021-12-22 08:51:00|4319.71|4319.71|4319.87|4319.87|4319.87|4319.87|4319.55|4319.55|0
1640163070000|2021-12-22 08:51:10|4319.68|4319.68|4319.68|4319.68|4319.68|4319.68|4319.68|4319.68|0
1640163080000|2021-12-22 08:51:20|4319.37|4319.37|4319.99|4319.99|4319.99|4319.99|4319.37|4319.37|0
1640163090000|2021-12-22 08:51:30|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|0
1640163100000|2021-12-22 08:51:40|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|0
1640163130000|2021-12-22 08:52:10|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|0
1640163140000|2021-12-22 08:52:20|4319.58|4319.58|4320.67|4320.67|4320.67|4320.67|4319.58|4319.58|0
1640163160000|2021-12-22 08:52:40|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|0
1640163170000|2021-12-22 08:52:50|4320.67|4320.67|4320.36|4320.36|4320.67|4320.67|4320.36|4320.36|0
1640163180000|2021-12-22 08:53:00|4320.21|4320.21|4320.05|4320.05|4320.21|4320.21|4320.05|4320.05|0
1640163200000|2021-12-22 08:53:20|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|0
1640163230000|2021-12-22 08:53:50|4321|4321|4321|4321|4321|4321|4321|4321|0
1640163240000|2021-12-22 08:54:00|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|0
1640163260000|2021-12-22 08:54:20|4321|4321|4321.62|4321.62|4321.62|4321.62|4321|4321|0
1640163270000|2021-12-22 08:54:30|4321.78|4321.78|4322.09|4322.09|4322.09|4322.09|4321.78|4321.78|0
1640163290000|2021-12-22 08:54:50|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|0
1640163310000|2021-12-22 08:55:10|4322.11|4322.11|4321.96|4321.96|4322.11|4322.11|4321.96|4321.96|0
1640163320000|2021-12-22 08:55:20|4322.05|4322.05|4321.74|4321.74|4322.05|4322.05|4321.74|4321.74|0
1640163340000|2021-12-22 08:55:40|4321.59|4321.59|4321.43|4321.43|4321.59|4321.59|4321.43|4321.43|0
1640163350000|2021-12-22 08:55:50|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|0
1640163360000|2021-12-22 08:56:00|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|0
1640163390000|2021-12-22 08:56:30|4320.71|4320.71|4320.67|4320.67|4320.71|4320.71|4320.67|4320.67|0
1640163400000|2021-12-22 08:56:40|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|0
1640163420000|2021-12-22 08:57:00|4321.08|4321.08|4320.79|4320.79|4321.1|4321.1|4320.79|4320.79|0
1640163430000|2021-12-22 08:57:10|4320.64|4320.64|4320.17|4320.17|4320.79|4320.79|4320.17|4320.17|0
1640163440000|2021-12-22 08:57:20|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|0
1640163450000|2021-12-22 08:57:30|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|0
1640163470000|2021-12-22 08:57:50|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|0
1640163510000|2021-12-22 08:58:30|4320.67|4320.67|4320.51|4320.51|4320.67|4320.67|4320.51|4320.51|0
1640163540000|2021-12-22 08:59:00|4320.22|4320.22|4319.96|4319.96|4320.27|4320.27|4319.96|4319.96|0
1640163550000|2021-12-22 08:59:10|4319.78|4319.78|4319.16|4319.16|4319.78|4319.78|4319.16|4319.16|0
1640163570000|2021-12-22 08:59:30|4319|4319|4319|4319|4319|4319|4319|4319|0
1640163580000|2021-12-22 08:59:40|4319.16|4319.16|4319.31|4319.31|4319.31|4319.31|4319.16|4319.16|0
1640163620000|2021-12-22 09:00:20|4319.62|4319.62|4319.84|4319.84|4319.93|4319.93|4319.62|4319.62|0
1640163640000|2021-12-22 09:00:40|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|0
1640163650000|2021-12-22 09:00:50|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|0
1640163660000|2021-12-22 09:01:00|4319.09|4319.09|4319.09|4319.09|4319.09|4319.09|4319.09|4319.09|0
1640163670000|2021-12-22 09:01:10|4318.8|4318.8|4318.68|4318.68|4318.8|4318.8|4318.68|4318.68|0
1640163680000|2021-12-22 09:01:20|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|0
1640163710000|2021-12-22 09:01:50|4318.4|4318.4|4317.94|4317.94|4318.4|4318.4|4317.94|4317.94|0
1640163740000|2021-12-22 09:02:20|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|0
1640163750000|2021-12-22 09:02:30|4317.91|4317.91|4317.91|4317.91|4317.91|4317.91|4317.91|4317.91|0
1640163790000|2021-12-22 09:03:10|4317.14|4317.14|4317.45|4317.45|4317.45|4317.45|4317.14|4317.14|0
1640163830000|2021-12-22 09:03:50|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|0
1640163850000|2021-12-22 09:04:10|4317.45|4317.45|4317.45|4317.45|4317.45|4317.45|4317.45|4317.45|0
1640163860000|2021-12-22 09:04:20|4317.14|4317.14|4317.76|4317.76|4317.76|4317.76|4317.14|4317.14|0
1640163870000|2021-12-22 09:04:30|4317.8|4317.8|4317.62|4317.62|4317.93|4317.93|4317.62|4317.62|0
1640163880000|2021-12-22 09:04:40|4317.47|4317.47|4317.51|4317.51|4317.51|4317.51|4317.47|4317.47|0
1640163890000|2021-12-22 09:04:50|4317.33|4317.33|4316.9|4316.9|4317.33|4317.33|4316.9|4316.9|0
1640163900000|2021-12-22 09:05:00|4316.58|4316.58|4316.66|4316.66|4316.66|4316.66|4316.58|4316.58|0
1640163910000|2021-12-22 09:05:10|4316.75|4316.75|4316.8|4316.8|4316.8|4316.8|4316.75|4316.75|0
1640163930000|2021-12-22 09:05:30|4316.9|4316.9|4316.9|4316.9|4316.9|4316.9|4316.9|4316.9|0
1640163940000|2021-12-22 09:05:40|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|0
1640163960000|2021-12-22 09:06:00|4317.04|4317.04|4316.88|4316.88|4317.35|4317.35|4316.88|4316.88|0
1640163970000|2021-12-22 09:06:10|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|0
1640163980000|2021-12-22 09:06:20|4316.7|4316.7|4316.76|4316.76|4316.76|4316.76|4316.7|4316.7|0
1640164000000|2021-12-22 09:06:40|4316.85|4316.85|4317.78|4317.78|4317.78|4317.78|4316.85|4316.85|0
1640164020000|2021-12-22 09:07:00|4317.94|4317.94|4319.18|4319.18|4319.18|4319.18|4317.94|4317.94|0
1640164030000|2021-12-22 09:07:10|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|0
1640164040000|2021-12-22 09:07:20|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|0
1640164050000|2021-12-22 09:07:30|4319.71|4319.71|4319.55|4319.55|4319.71|4319.71|4319.55|4319.55|0
1640164060000|2021-12-22 09:07:40|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|0
1640164080000|2021-12-22 09:08:00|4319.15|4319.15|4319.15|4319.15|4319.15|4319.15|4319.15|4319.15|0
1640164100000|2021-12-22 09:08:20|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|0
1640164120000|2021-12-22 09:08:40|4318.95|4318.95|4318.49|4318.49|4318.95|4318.95|4318.49|4318.49|0
1640164130000|2021-12-22 09:08:50|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|0
1640164150000|2021-12-22 09:09:10|4317.24|4317.24|4317.24|4317.24|4317.24|4317.24|4317.24|4317.24|0
1640164160000|2021-12-22 09:09:20|4317.09|4317.09|4316.94|4316.94|4317.09|4317.09|4316.94|4316.94|0
1640164180000|2021-12-22 09:09:40|4316.84|4316.84|4316.94|4316.94|4316.94|4316.94|4316.84|4316.84|0
1640164190000|2021-12-22 09:09:50|4316.76|4316.76|4316.27|4316.27|4316.76|4316.76|4316.27|4316.27|0
1640164200000|2021-12-22 09:10:00|4316.58|4316.58|4316.7|4316.7|4316.7|4316.7|4316.58|4316.58|0
1640164210000|2021-12-22 09:10:10|4316.52|4316.52|4316.7|4316.7|4316.7|4316.7|4316.52|4316.52|0
1640164220000|2021-12-22 09:10:20|4316.55|4316.55|4315.61|4315.61|4316.55|4316.55|4315.61|4315.61|0
1640164230000|2021-12-22 09:10:30|4315.38|4315.38|4315.53|4315.53|4315.69|4315.69|4315.38|4315.38|0
1640164250000|2021-12-22 09:10:50|4315.69|4315.69|4315.69|4315.69|4315.69|4315.69|4315.69|4315.69|0
1640164300000|2021-12-22 09:11:40|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|0
1640164320000|2021-12-22 09:12:00|4316|4316|4316.29|4316.29|4316.29|4316.29|4316|4316|0
1640164340000|2021-12-22 09:12:20|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|0
1640164350000|2021-12-22 09:12:30|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|0
1640164370000|2021-12-22 09:12:50|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|0
1640164380000|2021-12-22 09:13:00|4316.26|4316.26|4316.3|4316.3|4316.3|4316.3|4316.26|4316.26|0
1640164390000|2021-12-22 09:13:10|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|0
1640164410000|2021-12-22 09:13:30|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|0
1640164430000|2021-12-22 09:13:50|4317.75|4317.75|4317.65|4317.65|4317.75|4317.75|4317.65|4317.65|0
1640164440000|2021-12-22 09:14:00|4318.12|4318.12|4318.15|4318.15|4318.15|4318.15|4318.06|4318.06|0
1640164450000|2021-12-22 09:14:10|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|0
1640164460000|2021-12-22 09:14:20|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|0
1640164470000|2021-12-22 09:14:30|4317.8|4317.8|4317.8|4317.8|4317.8|4317.8|4317.8|4317.8|0
1640164480000|2021-12-22 09:14:40|4318.42|4318.42|4318.42|4318.42|4318.42|4318.42|4318.42|4318.42|0
1640164490000|2021-12-22 09:14:50|4318.51|4318.51|4318.75|4318.75|4318.75|4318.75|4318.51|4318.51|0
1640164500000|2021-12-22 09:15:00|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|0
1640164510000|2021-12-22 09:15:10|4318.81|4318.81|4319.58|4319.58|4319.58|4319.58|4318.81|4318.81|0
1640164520000|2021-12-22 09:15:20|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|0
1640164540000|2021-12-22 09:15:40|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|0
1640164550000|2021-12-22 09:15:50|4319.92|4319.92|4320.32|4320.32|4320.32|4320.32|4319.92|4319.92|0
1640164560000|2021-12-22 09:16:00|4320.01|4320.01|4319.7|4319.7|4320.01|4320.01|4319.7|4319.7|0
1640164570000|2021-12-22 09:16:10|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|0
1640164580000|2021-12-22 09:16:20|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|4319.24|0
1640164590000|2021-12-22 09:16:30|4319.08|4319.08|4319.86|4319.86|4320.02|4320.02|4319.08|4319.08|0
1640164600000|2021-12-22 09:16:40|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|0
1640164610000|2021-12-22 09:16:50|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|0
1640164620000|2021-12-22 09:17:00|4319.49|4319.49|4319.18|4319.18|4319.49|4319.49|4319.18|4319.18|0
1640164630000|2021-12-22 09:17:10|4318.87|4318.87|4318.56|4318.56|4318.87|4318.87|4318.56|4318.56|0
1640164680000|2021-12-22 09:18:00|4319.49|4319.49|4319.65|4319.65|4319.65|4319.65|4319.49|4319.49|0
1640164720000|2021-12-22 09:18:40|4318.4|4318.4|4319.33|4319.33|4319.33|4319.33|4318.4|4318.4|0
1640164760000|2021-12-22 09:19:20|4320.27|4320.27|4319.43|4319.43|4320.27|4320.27|4319.33|4319.33|0
1640164780000|2021-12-22 09:19:40|4319.51|4319.51|4319.92|4319.92|4319.92|4319.92|4319.51|4319.51|0
1640164800000|2021-12-22 09:20:00|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|0
1640164810000|2021-12-22 09:20:10|4319.53|4319.53|4319.84|4319.84|4319.84|4319.84|4319.53|4319.53|0
1640164820000|2021-12-22 09:20:20|4319.53|4319.53|4318.64|4318.64|4319.53|4319.53|4318.64|4318.64|0
1640164830000|2021-12-22 09:20:30|4319.57|4319.57|4318.95|4318.95|4319.57|4319.57|4318.95|4318.95|0
1640164840000|2021-12-22 09:20:40|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|0
1640164850000|2021-12-22 09:20:50|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|0
1640164880000|2021-12-22 09:21:20|4318.89|4318.89|4318.58|4318.58|4318.89|4318.89|4318.58|4318.58|0
1640164890000|2021-12-22 09:21:30|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|0
1640164900000|2021-12-22 09:21:40|4319.01|4319.01|4319.07|4319.07|4319.07|4319.07|4319.01|4319.01|0
1640164910000|2021-12-22 09:21:50|4318.76|4318.76|4319.69|4319.69|4319.69|4319.69|4318.76|4318.76|0
1640164920000|2021-12-22 09:22:00|4320.16|4320.16|4319.94|4319.94|4320.22|4320.22|4319.94|4319.94|0
1640164940000|2021-12-22 09:22:20|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|0
1640164950000|2021-12-22 09:22:30|4319.35|4319.35|4319.35|4319.35|4319.35|4319.35|4319.35|4319.35|0
1640164960000|2021-12-22 09:22:40|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|0
1640164970000|2021-12-22 09:22:50|4319.16|4319.16|4319.16|4319.16|4319.16|4319.16|4319.16|4319.16|0
1640164980000|2021-12-22 09:23:00|4318.98|4318.98|4318.45|4318.45|4319.07|4319.07|4318.45|4318.45|0
1640164990000|2021-12-22 09:23:10|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|0
1640165000000|2021-12-22 09:23:20|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|0
1640165010000|2021-12-22 09:23:30|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|0
1640165020000|2021-12-22 09:23:40|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|0
1640165040000|2021-12-22 09:24:00|4319.05|4319.05|4319.36|4319.36|4319.36|4319.36|4319.05|4319.05|0
1640165060000|2021-12-22 09:24:20|4319.3|4319.3|4319.3|4319.3|4319.3|4319.3|4319.3|4319.3|0
1640165070000|2021-12-22 09:24:30|4319.58|4319.58|4319.71|4319.71|4319.8|4319.8|4319.58|4319.58|0
1640165090000|2021-12-22 09:24:50|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|0
1640165100000|2021-12-22 09:25:00|4320.33|4320.33|4319.24|4319.24|4320.33|4320.33|4319.24|4319.24|0
1640165110000|2021-12-22 09:25:10|4319.28|4319.28|4319.06|4319.06|4319.37|4319.37|4319.06|4319.06|0
1640165120000|2021-12-22 09:25:20|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|0
1640165140000|2021-12-22 09:25:40|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|0
1640165170000|2021-12-22 09:26:10|4319.7|4319.7|4319.39|4319.39|4319.7|4319.7|4319.39|4319.39|0
1640165180000|2021-12-22 09:26:20|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|0
1640165190000|2021-12-22 09:26:30|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|0
1640165200000|2021-12-22 09:26:40|4319.02|4319.02|4319.02|4319.02|4319.02|4319.02|4319.02|4319.02|0
1640165210000|2021-12-22 09:26:50|4318.98|4318.98|4318.93|4318.93|4318.98|4318.98|4318.93|4318.93|0
1640165240000|2021-12-22 09:27:20|4319|4319|4318.91|4318.91|4319|4319|4318.91|4318.91|0
1640165270000|2021-12-22 09:27:50|4318.82|4318.82|4318.92|4318.92|4318.92|4318.92|4318.82|4318.82|0
1640165280000|2021-12-22 09:28:00|4318.89|4318.89|4318.83|4318.83|4318.89|4318.89|4318.83|4318.83|0
1640165320000|2021-12-22 09:28:40|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|0
1640165340000|2021-12-22 09:29:00|4319.71|4319.71|4319.54|4319.54|4319.71|4319.71|4319.54|4319.54|0
1640165350000|2021-12-22 09:29:10|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|0
1640165360000|2021-12-22 09:29:20|4319.11|4319.11|4319.23|4319.23|4319.23|4319.23|4319.11|4319.11|0
1640165370000|2021-12-22 09:29:30|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|4319.11|0
1640165380000|2021-12-22 09:29:40|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|0
1640165390000|2021-12-22 09:29:50|4319.11|4319.11|4318.79|4318.79|4319.11|4319.11|4318.79|4318.79|0
1640165400000|2021-12-22 09:30:00|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|0
1640165410000|2021-12-22 09:30:10|4317.89|4317.89|4318.04|4318.04|4318.04|4318.04|4317.89|4317.89|0
1640165420000|2021-12-22 09:30:20|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|0
1640165430000|2021-12-22 09:30:30|4317.82|4317.82|4318|4318|4318|4318|4317.82|4317.82|0
1640165460000|2021-12-22 09:31:00|4318.12|4318.12|4318.12|4318.12|4318.12|4318.12|4318.12|4318.12|0
1640165470000|2021-12-22 09:31:10|4317.81|4317.81|4317.65|4317.65|4317.81|4317.81|4317.65|4317.65|0
1640165490000|2021-12-22 09:31:30|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|0
1640165500000|2021-12-22 09:31:40|4317.87|4317.87|4317.56|4317.56|4317.87|4317.87|4317.56|4317.56|0
1640165520000|2021-12-22 09:32:00|4317.25|4317.25|4316.78|4316.78|4317.25|4317.25|4316.78|4316.78|0
1640165560000|2021-12-22 09:32:40|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|0
1640165590000|2021-12-22 09:33:10|4316.29|4316.29|4316.13|4316.13|4316.29|4316.29|4315.98|4315.98|0
1640165610000|2021-12-22 09:33:30|4316.37|4316.37|4316.43|4316.43|4316.43|4316.43|4316.37|4316.37|0
1640165620000|2021-12-22 09:33:40|4316.12|4316.12|4315.49|4315.49|4316.12|4316.12|4315.49|4315.49|0
1640165630000|2021-12-22 09:33:50|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|0
1640165640000|2021-12-22 09:34:00|4315.96|4315.96|4315.87|4315.87|4315.96|4315.96|4315.87|4315.87|0
1640165650000|2021-12-22 09:34:10|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|0
1640165660000|2021-12-22 09:34:20|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|0
1640165680000|2021-12-22 09:34:40|4315.19|4315.19|4315.49|4315.49|4315.49|4315.49|4315.19|4315.19|0
1640165700000|2021-12-22 09:35:00|4315.81|4315.81|4315.81|4315.81|4315.81|4315.81|4315.81|4315.81|0
1640165710000|2021-12-22 09:35:10|4315.86|4315.86|4314.62|4314.62|4315.86|4315.86|4314.62|4314.62|0
1640165720000|2021-12-22 09:35:20|4314.65|4314.65|4314.68|4314.68|4314.68|4314.68|4314.62|4314.62|0
1640165740000|2021-12-22 09:35:40|4314.78|4314.78|4314.96|4314.96|4314.96|4314.96|4314.78|4314.78|0
1640165760000|2021-12-22 09:36:00|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|0
1640165800000|2021-12-22 09:36:40|4314.56|4314.56|4314.25|4314.25|4314.56|4314.56|4314.25|4314.25|0
1640165810000|2021-12-22 09:36:50|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|0
1640165850000|2021-12-22 09:37:30|4314.31|4314.31|4314.15|4314.15|4314.31|4314.31|4313.99|4313.99|0
1640165870000|2021-12-22 09:37:50|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|0
1640165890000|2021-12-22 09:38:10|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|0
1640165900000|2021-12-22 09:38:20|4314.28|4314.28|4315.21|4315.21|4315.21|4315.21|4314.28|4314.28|0
1640165910000|2021-12-22 09:38:30|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|0
1640165940000|2021-12-22 09:39:00|4315.06|4315.06|4315.68|4315.68|4315.68|4315.68|4315.06|4315.06|0
1640165950000|2021-12-22 09:39:10|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|0
1640165960000|2021-12-22 09:39:20|4315.25|4315.25|4315.87|4315.87|4315.87|4315.87|4315.25|4315.25|0
1640165970000|2021-12-22 09:39:30|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|0
1640165980000|2021-12-22 09:39:40|4315.78|4315.78|4315.78|4315.78|4315.78|4315.78|4315.78|4315.78|0
1640166010000|2021-12-22 09:40:10|4315.47|4315.47|4315.55|4315.55|4315.55|4315.55|4315.47|4315.47|0
1640166020000|2021-12-22 09:40:20|4315.59|4315.59|4315.63|4315.63|4315.63|4315.63|4315.59|4315.59|0
1640166030000|2021-12-22 09:40:30|4315.46|4315.46|4315.46|4315.46|4315.46|4315.46|4315.46|4315.46|0
1640166040000|2021-12-22 09:40:40|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|0
1640166050000|2021-12-22 09:40:50|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|0
1640166100000|2021-12-22 09:41:40|4315.11|4315.11|4315.11|4315.11|4315.11|4315.11|4315.11|4315.11|0
1640166110000|2021-12-22 09:41:50|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|0
1640166120000|2021-12-22 09:42:00|4315.28|4315.28|4315.44|4315.44|4315.44|4315.44|4315.28|4315.28|0
1640166130000|2021-12-22 09:42:10|4316.37|4316.37|4316.72|4316.72|4316.77|4316.77|4316.37|4316.37|0
1640166150000|2021-12-22 09:42:30|4317.03|4317.03|4317.03|4317.03|4317.03|4317.03|4317.03|4317.03|0
1640166180000|2021-12-22 09:43:00|4316.72|4316.72|4316.42|4316.42|4316.72|4316.72|4316.42|4316.42|0
1640166220000|2021-12-22 09:43:40|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|0
1640166250000|2021-12-22 09:44:10|4316.21|4316.21|4316.83|4316.83|4316.83|4316.83|4316.21|4316.21|0
1640166260000|2021-12-22 09:44:20|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|0
1640166270000|2021-12-22 09:44:30|4317.3|4317.3|4317.92|4317.92|4317.92|4317.92|4317.3|4317.3|0
1640166290000|2021-12-22 09:44:50|4317.83|4317.83|4318.14|4318.14|4318.14|4318.14|4317.83|4317.83|0
1640166300000|2021-12-22 09:45:00|4318.45|4318.45|4318.91|4318.91|4318.91|4318.91|4318.45|4318.45|0
1640166310000|2021-12-22 09:45:10|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|0
1640166320000|2021-12-22 09:45:20|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|0
1640166340000|2021-12-22 09:45:40|4318.76|4318.76|4318.49|4318.49|4318.76|4318.76|4318.49|4318.49|0
1640166350000|2021-12-22 09:45:50|4318.3|4318.3|4318.3|4318.3|4318.3|4318.3|4318.3|4318.3|0
1640166360000|2021-12-22 09:46:00|4317.99|4317.99|4317.87|4317.87|4317.99|4317.99|4317.87|4317.87|0
1640166370000|2021-12-22 09:46:10|4317.63|4317.63|4317.63|4317.63|4317.63|4317.63|4317.63|4317.63|0
1640166390000|2021-12-22 09:46:30|4317.01|4317.01|4316.61|4316.61|4317.01|4317.01|4316.61|4316.61|0
1640166410000|2021-12-22 09:46:50|4316.43|4316.43|4315.65|4315.65|4316.43|4316.43|4315.65|4315.65|0
1640166420000|2021-12-22 09:47:00|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|0
1640166450000|2021-12-22 09:47:30|4315.25|4315.25|4315.25|4315.25|4315.25|4315.25|4315.25|4315.25|0
1640166460000|2021-12-22 09:47:40|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|0
1640166470000|2021-12-22 09:47:50|4314.95|4314.95|4315.26|4315.26|4315.26|4315.26|4314.95|4314.95|0
1640166520000|2021-12-22 09:48:40|4315.24|4315.24|4315.41|4315.41|4315.53|4315.53|4315.24|4315.24|0
1640166540000|2021-12-22 09:49:00|4315.1|4315.1|4315.1|4315.1|4315.1|4315.1|4315.1|4315.1|0
1640166550000|2021-12-22 09:49:10|4315.19|4315.19|4315.1|4315.1|4315.19|4315.19|4314.88|4314.88|0
1640166560000|2021-12-22 09:49:20|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|0
1640166580000|2021-12-22 09:49:40|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|0
1640166600000|2021-12-22 09:50:00|4314.94|4314.94|4314.98|4314.98|4314.98|4314.98|4314.94|4314.94|0
1640166610000|2021-12-22 09:50:10|4314.83|4314.83|4314.21|4314.21|4314.83|4314.83|4314.21|4314.21|0
1640166620000|2021-12-22 09:50:20|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|0
1640166640000|2021-12-22 09:50:40|4315.3|4315.3|4315.6|4315.6|4315.6|4315.6|4315.3|4315.3|0
1640166650000|2021-12-22 09:50:50|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|0
1640166670000|2021-12-22 09:51:10|4315.82|4315.82|4315.91|4315.91|4315.91|4315.91|4315.82|4315.82|0
1640166680000|2021-12-22 09:51:20|4315.75|4315.75|4315.75|4315.75|4315.75|4315.75|4315.75|4315.75|0
1640166690000|2021-12-22 09:51:30|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|0
1640166710000|2021-12-22 09:51:50|4315.69|4315.69|4316|4316|4316|4316|4315.69|4315.69|0
1640166730000|2021-12-22 09:52:10|4316.31|4316.31|4316.63|4316.63|4316.63|4316.63|4316.31|4316.31|0
1640166740000|2021-12-22 09:52:20|4316|4316|4316|4316|4316|4316|4316|4316|0
1640166760000|2021-12-22 09:52:40|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|0
1640166770000|2021-12-22 09:52:50|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|0
1640166800000|2021-12-22 09:53:20|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|0
1640166810000|2021-12-22 09:53:30|4315.04|4315.04|4314.86|4314.86|4315.04|4315.04|4314.86|4314.86|0
1640166820000|2021-12-22 09:53:40|4314.54|4314.54|4314.32|4314.32|4314.54|4314.54|4313.92|4313.92|0
1640166830000|2021-12-22 09:53:50|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|4314.17|0
1640166840000|2021-12-22 09:54:00|4314.32|4314.32|4314.19|4314.19|4314.32|4314.32|4314.19|4314.19|0
1640166870000|2021-12-22 09:54:30|4313.88|4313.88|4314.19|4314.19|4314.19|4314.19|4313.57|4313.57|0
1640166940000|2021-12-22 09:55:40|4313.73|4313.73|4313.41|4313.41|4313.73|4313.73|4313.41|4313.41|0
1640166960000|2021-12-22 09:56:00|4313.73|4313.73|4313.57|4313.57|4313.91|4313.91|4313.57|4313.57|0
1640166970000|2021-12-22 09:56:10|4313.67|4313.67|4314.23|4314.23|4314.23|4314.23|4313.3|4313.3|0
1640167000000|2021-12-22 09:56:40|4314.69|4314.69|4314.54|4314.54|4314.69|4314.69|4314.54|4314.54|0
1640167010000|2021-12-22 09:56:50|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|0
1640167020000|2021-12-22 09:57:00|4314.48|4314.48|4314.29|4314.29|4314.48|4314.48|4314.29|4314.29|0
1640167040000|2021-12-22 09:57:20|4314.35|4314.35|4314.35|4314.35|4314.35|4314.35|4314.35|4314.35|0
1640167050000|2021-12-22 09:57:30|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|0
1640167060000|2021-12-22 09:57:40|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|0
1640167080000|2021-12-22 09:58:00|4313.69|4313.69|4313.54|4313.54|4313.69|4313.69|4313.54|4313.54|0
1640167090000|2021-12-22 09:58:10|4313.69|4313.69|4313.69|4313.69|4313.69|4313.69|4313.69|4313.69|0
1640167120000|2021-12-22 09:58:40|4313.67|4313.67|4313.99|4313.99|4313.99|4313.99|4313.67|4313.67|0
1640167130000|2021-12-22 09:58:50|4313.8|4313.8|4314.62|4314.62|4314.62|4314.62|4313.8|4313.8|0
1640167140000|2021-12-22 09:59:00|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|0
1640167150000|2021-12-22 09:59:10|4314.37|4314.37|4314.43|4314.43|4314.43|4314.43|4314.37|4314.37|0
1640167170000|2021-12-22 09:59:30|4314.61|4314.61|4314.52|4314.52|4314.61|4314.61|4314.52|4314.52|0
1640167200000|2021-12-22 10:00:00|4314.6|4314.6|4314.6|4314.6|4314.6|4314.6|4314.6|4314.6|0
1640167210000|2021-12-22 10:00:10|4314.75|4314.75|4315.22|4315.22|4315.22|4315.22|4314.75|4314.75|0
1640167220000|2021-12-22 10:00:20|4314.75|4314.75|4315.07|4315.07|4315.07|4315.07|4314.75|4314.75|0
1640167240000|2021-12-22 10:00:40|4315.11|4315.11|4315.04|4315.04|4315.11|4315.11|4315.04|4315.04|0
1640167250000|2021-12-22 10:00:50|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|0
1640167260000|2021-12-22 10:01:00|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|0
1640167270000|2021-12-22 10:01:10|4314.73|4314.73|4315.04|4315.04|4315.04|4315.04|4314.73|4314.73|0
1640167280000|2021-12-22 10:01:20|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|0
1640167290000|2021-12-22 10:01:30|4314.38|4314.38|4314.47|4314.47|4314.47|4314.47|4314.38|4314.38|0
1640167300000|2021-12-22 10:01:40|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|0
1640167320000|2021-12-22 10:02:00|4314.1|4314.1|4314.25|4314.25|4314.41|4314.41|4314.1|4314.1|0
1640167330000|2021-12-22 10:02:10|4314.16|4314.16|4314.25|4314.25|4314.25|4314.25|4314.16|4314.16|0
1640167350000|2021-12-22 10:02:30|4314.57|4314.57|4314.88|4314.88|4314.88|4314.88|4314.57|4314.57|0
1640167360000|2021-12-22 10:02:40|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|0
1640167370000|2021-12-22 10:02:50|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|0
1640167380000|2021-12-22 10:03:00|4314.32|4314.32|4314.16|4314.16|4314.32|4314.32|4314.16|4314.16|0
1640167410000|2021-12-22 10:03:30|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|0
1640167420000|2021-12-22 10:03:40|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|0
1640167440000|2021-12-22 10:04:00|4313.7|4313.7|4314.01|4314.01|4314.01|4314.01|4313.7|4313.7|0
1640167460000|2021-12-22 10:04:20|4313.7|4313.7|4313.39|4313.39|4313.7|4313.7|4313.39|4313.39|0
1640167470000|2021-12-22 10:04:30|4313.23|4313.23|4312.92|4312.92|4313.23|4313.23|4312.92|4312.92|0
1640167500000|2021-12-22 10:05:00|4313.02|4313.02|4313.02|4313.02|4313.02|4313.02|4313.02|4313.02|0
1640167510000|2021-12-22 10:05:10|4313.11|4313.11|4312.8|4312.8|4313.11|4313.11|4312.8|4312.8|0
1640167520000|2021-12-22 10:05:20|4313.11|4313.11|4313.25|4313.25|4313.25|4313.25|4313.11|4313.11|0
1640167540000|2021-12-22 10:05:40|4313.56|4313.56|4313.87|4313.87|4313.87|4313.87|4313.56|4313.56|0
1640167560000|2021-12-22 10:06:00|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|0
1640167570000|2021-12-22 10:06:10|4313.95|4313.95|4314.26|4314.26|4314.26|4314.26|4313.95|4313.95|0
1640167580000|2021-12-22 10:06:20|4314.14|4314.14|4313.8|4313.8|4314.14|4314.14|4313.8|4313.8|0
1640167590000|2021-12-22 10:06:30|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|0
1640167600000|2021-12-22 10:06:40|4314.14|4314.14|4313.9|4313.9|4314.14|4314.14|4313.83|4313.83|0
1640167620000|2021-12-22 10:07:00|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|0
1640167630000|2021-12-22 10:07:10|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|0
1640167640000|2021-12-22 10:07:20|4313.83|4313.83|4314.02|4314.02|4314.02|4314.02|4313.83|4313.83|0
1640167650000|2021-12-22 10:07:30|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|0
1640167660000|2021-12-22 10:07:40|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|0
1640167680000|2021-12-22 10:08:00|4314|4314|4314.09|4314.09|4314.09|4314.09|4314|4314|0
1640167690000|2021-12-22 10:08:10|4314|4314|4314|4314|4314|4314|4314|4314|0
1640167700000|2021-12-22 10:08:20|4314.93|4314.93|4315.09|4315.09|4315.55|4315.55|4314.93|4314.93|0
1640167710000|2021-12-22 10:08:30|4315.71|4315.71|4315.62|4315.62|4315.71|4315.71|4315.62|4315.62|0
1640167720000|2021-12-22 10:08:40|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|0
1640167760000|2021-12-22 10:09:20|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|0
1640167770000|2021-12-22 10:09:30|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|0
1640167780000|2021-12-22 10:09:40|4315.9|4315.9|4315.96|4315.96|4315.96|4315.96|4315.9|4315.9|0
1640167790000|2021-12-22 10:09:50|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|0
1640167820000|2021-12-22 10:10:20|4316.11|4316.11|4316.42|4316.42|4316.42|4316.42|4316.11|4316.11|0
1640167830000|2021-12-22 10:10:30|4316.58|4316.58|4316.89|4316.89|4316.89|4316.89|4316.58|4316.58|0
1640167850000|2021-12-22 10:10:50|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|0
1640167860000|2021-12-22 10:11:00|4316.89|4316.89|4317.51|4317.51|4317.51|4317.51|4316.89|4316.89|0
1640167910000|2021-12-22 10:11:50|4317.82|4317.82|4317.51|4317.51|4317.82|4317.82|4317.51|4317.51|0
1640167920000|2021-12-22 10:12:00|4317.2|4317.2|4316.98|4316.98|4317.29|4317.29|4316.98|4316.98|0
1640167930000|2021-12-22 10:12:10|4317.07|4317.07|4317.07|4317.07|4317.07|4317.07|4317.07|4317.07|0
1640167950000|2021-12-22 10:12:30|4317.23|4317.23|4317.23|4317.23|4317.23|4317.23|4317.23|4317.23|0
1640167970000|2021-12-22 10:12:50|4316.76|4316.76|4316.76|4316.76|4316.76|4316.76|4316.76|4316.76|0
1640167980000|2021-12-22 10:13:00|4316.74|4316.74|4316.74|4316.74|4316.74|4316.74|4316.74|4316.74|0
1640167990000|2021-12-22 10:13:10|4316.86|4316.86|4316.08|4316.08|4316.86|4316.86|4316.08|4316.08|0
1640168000000|2021-12-22 10:13:20|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|0
1640168010000|2021-12-22 10:13:30|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|0
1640168020000|2021-12-22 10:13:40|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|0
1640168040000|2021-12-22 10:14:00|4316.3|4316.3|4316.56|4316.56|4316.56|4316.56|4316.25|4316.25|0
1640168050000|2021-12-22 10:14:10|4316.25|4316.25|4316.03|4316.03|4316.25|4316.25|4315.84|4315.84|0
1640168070000|2021-12-22 10:14:30|4315.87|4315.87|4315.75|4315.75|4315.87|4315.87|4315.7|4315.7|0
1640168080000|2021-12-22 10:14:40|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|0
1640168090000|2021-12-22 10:14:50|4315.35|4315.35|4315.66|4315.66|4315.66|4315.66|4315.35|4315.35|0
1640168110000|2021-12-22 10:15:10|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|0
1640168120000|2021-12-22 10:15:20|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|0
1640168130000|2021-12-22 10:15:30|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|0
1640168140000|2021-12-22 10:15:40|4316.55|4316.55|4316.71|4316.71|4316.71|4316.71|4316.55|4316.55|0
1640168160000|2021-12-22 10:16:00|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|0
1640168170000|2021-12-22 10:16:10|4316.76|4316.76|4315.99|4315.99|4316.76|4316.76|4315.99|4315.99|0
1640168180000|2021-12-22 10:16:20|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|0
1640168190000|2021-12-22 10:16:30|4315.77|4315.77|4315.68|4315.68|4315.77|4315.77|4315.59|4315.59|0
1640168210000|2021-12-22 10:16:50|4315.77|4315.77|4315.77|4315.77|4315.77|4315.77|4315.77|4315.77|0
1640168220000|2021-12-22 10:17:00|4316.39|4316.39|4316.08|4316.08|4316.39|4316.39|4316.08|4316.08|0
1640168230000|2021-12-22 10:17:10|4316.27|4316.27|4315.65|4315.65|4316.27|4316.27|4315.65|4315.65|0
1640168240000|2021-12-22 10:17:20|4315.71|4315.71|4315.61|4315.61|4315.71|4315.71|4315.61|4315.61|0
1640168270000|2021-12-22 10:17:50|4315.52|4315.52|4315.43|4315.43|4315.52|4315.52|4315.43|4315.43|0
1640168280000|2021-12-22 10:18:00|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|0
1640168290000|2021-12-22 10:18:10|4315.34|4315.34|4315.3|4315.3|4315.34|4315.34|4315.3|4315.3|0
1640168300000|2021-12-22 10:18:20|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|0
1640168310000|2021-12-22 10:18:30|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|0
1640168320000|2021-12-22 10:18:40|4314.99|4314.99|4314.53|4314.53|4314.99|4314.99|4314.53|4314.53|0
1640168330000|2021-12-22 10:18:50|4314.84|4314.84|4314.84|4314.84|4314.84|4314.84|4314.84|4314.84|0
1640168350000|2021-12-22 10:19:10|4314.53|4314.53|4314.22|4314.22|4314.53|4314.53|4314.22|4314.22|0
1640168360000|2021-12-22 10:19:20|4314.28|4314.28|4314.28|4314.28|4314.28|4314.28|4314.28|4314.28|0
1640168370000|2021-12-22 10:19:30|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|0
1640168380000|2021-12-22 10:19:40|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|0
1640168440000|2021-12-22 10:20:40|4314.41|4314.41|4314.72|4314.72|4314.72|4314.72|4314.41|4314.41|0
1640168470000|2021-12-22 10:21:10|4315.03|4315.03|4314.87|4314.87|4315.03|4315.03|4314.87|4314.87|0
1640168490000|2021-12-22 10:21:30|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|0
1640168500000|2021-12-22 10:21:40|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|0
1640168530000|2021-12-22 10:22:10|4314.5|4314.5|4314.65|4314.65|4314.65|4314.65|4314.5|4314.5|0
1640168550000|2021-12-22 10:22:30|4314.75|4314.75|4314.65|4314.65|4314.75|4314.75|4314.65|4314.65|0
1640168560000|2021-12-22 10:22:40|4315.59|4315.59|4316.07|4316.07|4316.07|4316.07|4315.59|4315.59|0
1640168570000|2021-12-22 10:22:50|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|0
1640168580000|2021-12-22 10:23:00|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|0
1640168590000|2021-12-22 10:23:10|4316.45|4316.45|4316.63|4316.63|4316.63|4316.63|4316.45|4316.45|0
1640168630000|2021-12-22 10:23:50|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|0
1640168640000|2021-12-22 10:24:00|4316.63|4316.63|4316.32|4316.32|4316.63|4316.63|4316.32|4316.32|0
1640168680000|2021-12-22 10:24:40|4317.26|4317.26|4317.88|4317.88|4317.88|4317.88|4317.26|4317.26|0
1640168710000|2021-12-22 10:25:10|4317.92|4317.92|4317.98|4317.98|4317.98|4317.98|4317.92|4317.92|0
1640168720000|2021-12-22 10:25:20|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|0
1640168750000|2021-12-22 10:25:50|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|0
1640168760000|2021-12-22 10:26:00|4318.32|4318.32|4318.01|4318.01|4318.32|4318.32|4317.7|4317.7|0
1640168810000|2021-12-22 10:26:50|4317.39|4317.39|4317.08|4317.08|4317.39|4317.39|4317.08|4317.08|0
1640168820000|2021-12-22 10:27:00|4317.23|4317.23|4317.85|4317.85|4317.85|4317.85|4317.23|4317.23|0
1640168830000|2021-12-22 10:27:10|4317.97|4317.97|4317.66|4317.66|4317.97|4317.97|4317.66|4317.66|0
1640168860000|2021-12-22 10:27:40|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|0
1640168870000|2021-12-22 10:27:50|4317.97|4317.97|4318.06|4318.06|4318.06|4318.06|4317.97|4317.97|0
1640168880000|2021-12-22 10:28:00|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4317.85|4317.85|0
1640168890000|2021-12-22 10:28:10|4318.31|4318.31|4318.68|4318.68|4318.68|4318.68|4318.25|4318.25|0
1640168900000|2021-12-22 10:28:20|4318.37|4318.37|4318.37|4318.37|4318.68|4318.68|4318.37|4318.37|0
1640168910000|2021-12-22 10:28:30|4317.91|4317.91|4317.91|4317.91|4317.91|4317.91|4317.91|4317.91|0
1640168920000|2021-12-22 10:28:40|4317.75|4317.75|4317.75|4317.75|4317.75|4317.75|4317.75|4317.75|0
1640168930000|2021-12-22 10:28:50|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|0
1640168950000|2021-12-22 10:29:10|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|0
1640168970000|2021-12-22 10:29:30|4317.48|4317.48|4317.38|4317.38|4317.48|4317.48|4317.38|4317.38|0
1640168980000|2021-12-22 10:29:40|4317.48|4317.48|4317.48|4317.48|4317.48|4317.48|4317.48|4317.48|0
1640168990000|2021-12-22 10:29:50|4317.63|4317.63|4317.63|4317.63|4317.79|4317.79|4317.48|4317.48|0
1640169000000|2021-12-22 10:30:00|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|4317.32|0
1640169020000|2021-12-22 10:30:20|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|0
1640169030000|2021-12-22 10:30:30|4317.32|4317.32|4317.17|4317.17|4317.32|4317.32|4317.08|4317.08|0
1640169040000|2021-12-22 10:30:40|4317.01|4317.01|4317.01|4317.01|4317.01|4317.01|4317.01|4317.01|0
1640169050000|2021-12-22 10:30:50|4317.32|4317.32|4317.73|4317.73|4317.79|4317.79|4317.32|4317.32|0
1640169060000|2021-12-22 10:31:00|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|0
1640169070000|2021-12-22 10:31:10|4317.11|4317.11|4317.73|4317.73|4317.73|4317.73|4317.11|4317.11|0
1640169090000|2021-12-22 10:31:30|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|0
1640169100000|2021-12-22 10:31:40|4318.57|4318.57|4318.26|4318.26|4318.57|4318.57|4318.26|4318.26|0
1640169180000|2021-12-22 10:33:00|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|0
1640169200000|2021-12-22 10:33:20|4317.68|4317.68|4317.53|4317.53|4317.68|4317.68|4317.53|4317.53|0
1640169210000|2021-12-22 10:33:30|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|0
1640169230000|2021-12-22 10:33:50|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|0
1640169280000|2021-12-22 10:34:40|4317.18|4317.18|4317.08|4317.08|4317.3|4317.3|4316.99|4316.99|0
1640169290000|2021-12-22 10:34:50|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|0
1640169300000|2021-12-22 10:35:00|4317.48|4317.48|4318.11|4318.11|4318.42|4318.42|4317.48|4317.48|0
1640169310000|2021-12-22 10:35:10|4318.42|4318.42|4318.38|4318.38|4318.42|4318.42|4318.38|4318.38|0
1640169320000|2021-12-22 10:35:20|4318.06|4318.06|4317.97|4317.97|4318.06|4318.06|4317.82|4317.82|0
1640169340000|2021-12-22 10:35:40|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|0
1640169360000|2021-12-22 10:36:00|4317.35|4317.35|4317.29|4317.29|4317.35|4317.35|4317.29|4317.29|0
1640169370000|2021-12-22 10:36:10|4318.22|4318.22|4317.91|4317.91|4318.22|4318.22|4317.91|4317.91|0
1640169380000|2021-12-22 10:36:20|4317.6|4317.6|4317.42|4317.42|4317.6|4317.6|4317.42|4317.42|0
1640169390000|2021-12-22 10:36:30|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|0
1640169400000|2021-12-22 10:36:40|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|0
1640169410000|2021-12-22 10:36:50|4317.36|4317.36|4317.36|4317.36|4317.36|4317.36|4317.36|4317.36|0
1640169420000|2021-12-22 10:37:00|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|0
1640169430000|2021-12-22 10:37:10|4317.54|4317.54|4317.32|4317.32|4317.54|4317.54|4317.32|4317.32|0
1640169440000|2021-12-22 10:37:20|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|0
1640169470000|2021-12-22 10:37:50|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|0
1640169480000|2021-12-22 10:38:00|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|0
1640169510000|2021-12-22 10:38:30|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|0
1640169520000|2021-12-22 10:38:40|4316.26|4316.26|4316.26|4316.26|4316.26|4316.26|4316.26|4316.26|0
1640169540000|2021-12-22 10:39:00|4316.57|4316.57|4316.88|4316.88|4316.88|4316.88|4316.57|4316.57|0
1640169550000|2021-12-22 10:39:10|4316.57|4316.57|4316.63|4316.63|4316.63|4316.63|4316.57|4316.57|0
1640169560000|2021-12-22 10:39:20|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|0
1640169570000|2021-12-22 10:39:30|4316.54|4316.54|4316.23|4316.23|4316.54|4316.54|4316.23|4316.23|0
1640169590000|2021-12-22 10:39:50|4315.92|4315.92|4315.61|4315.61|4315.92|4315.92|4315.61|4315.61|0
1640169610000|2021-12-22 10:40:10|4315.45|4315.45|4315.45|4315.45|4315.45|4315.45|4315.3|4315.3|0
1640169620000|2021-12-22 10:40:20|4315.49|4315.49|4315.37|4315.37|4315.49|4315.49|4314.87|4314.87|0
1640169630000|2021-12-22 10:40:30|4315.43|4315.43|4315.32|4315.32|4315.43|4315.43|4315.27|4315.27|0
1640169640000|2021-12-22 10:40:40|4315.34|4315.34|4315.03|4315.03|4315.34|4315.34|4315.03|4315.03|0
1640169650000|2021-12-22 10:40:50|4314.72|4314.72|4314.66|4314.66|4314.72|4314.72|4314.66|4314.66|0
1640169660000|2021-12-22 10:41:00|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|0
1640169670000|2021-12-22 10:41:10|4315.19|4315.19|4315.06|4315.06|4315.22|4315.22|4315.06|4315.06|0
1640169690000|2021-12-22 10:41:30|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|0
1640169700000|2021-12-22 10:41:40|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|0
1640169710000|2021-12-22 10:41:50|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|0
1640169730000|2021-12-22 10:42:10|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|0
1640169750000|2021-12-22 10:42:30|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|0
1640169770000|2021-12-22 10:42:50|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|0
1640169780000|2021-12-22 10:43:00|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|0
1640169790000|2021-12-22 10:43:10|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|0
1640169810000|2021-12-22 10:43:30|4314.73|4314.73|4314.42|4314.42|4314.73|4314.73|4314.42|4314.42|0
1640169820000|2021-12-22 10:43:40|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|0
1640169830000|2021-12-22 10:43:50|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|0
1640169840000|2021-12-22 10:44:00|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|0
1640169860000|2021-12-22 10:44:20|4314.06|4314.06|4314.18|4314.18|4314.18|4314.18|4314.02|4314.02|0
1640169880000|2021-12-22 10:44:40|4313.87|4313.87|4313.78|4313.78|4313.87|4313.87|4313.56|4313.56|0
1640169900000|2021-12-22 10:45:00|4313.94|4313.94|4313.94|4313.94|4314.25|4314.25|4313.94|4313.94|0
1640169910000|2021-12-22 10:45:10|4313.9|4313.9|4313.95|4313.95|4313.95|4313.95|4313.9|4313.9|0
1640169920000|2021-12-22 10:45:20|4313.86|4313.86|4312.74|4312.74|4313.86|4313.86|4312.74|4312.74|0
1640169960000|2021-12-22 10:46:00|4312.89|4312.89|4312.66|4312.66|4312.89|4312.89|4312.66|4312.66|0
1640169970000|2021-12-22 10:46:10|4312.04|4312.04|4311.63|4311.63|4312.04|4312.04|4311.57|4311.57|0
1640169980000|2021-12-22 10:46:20|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|0
1640170020000|2021-12-22 10:47:00|4312.1|4312.1|4312.41|4312.41|4312.41|4312.41|4312.1|4312.1|0
1640170040000|2021-12-22 10:47:20|4312.1|4312.1|4313.03|4313.03|4313.34|4313.34|4312.1|4312.1|0
1640170050000|2021-12-22 10:47:30|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|0
1640170090000|2021-12-22 10:48:10|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|4312.72|4312.72|0
1640170100000|2021-12-22 10:48:20|4312.1|4312.1|4312.41|4312.41|4312.41|4312.41|4312.1|4312.1|0
1640170110000|2021-12-22 10:48:30|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|0
1640170130000|2021-12-22 10:48:50|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|0
1640170170000|2021-12-22 10:49:30|4312.87|4312.87|4312.31|4312.31|4312.87|4312.87|4312.25|4312.25|0
1640170210000|2021-12-22 10:50:10|4312.22|4312.22|4312.43|4312.43|4312.43|4312.43|4312.22|4312.22|0
1640170220000|2021-12-22 10:50:20|4312.34|4312.34|4311.66|4311.66|4312.34|4312.34|4311.66|4311.66|0
1640170230000|2021-12-22 10:50:30|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|0
1640170240000|2021-12-22 10:50:40|4310.72|4310.72|4311.03|4311.03|4311.03|4311.03|4310.72|4310.72|0
1640170250000|2021-12-22 10:50:50|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|0
1640170260000|2021-12-22 10:51:00|4310.72|4310.72|4310.57|4310.57|4310.88|4310.88|4310.57|4310.57|0
1640170270000|2021-12-22 10:51:10|4310.4|4310.4|4310.21|4310.21|4310.4|4310.4|4310.21|4310.21|0
1640170280000|2021-12-22 10:51:20|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|0
1640170290000|2021-12-22 10:51:30|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|0
1640170310000|2021-12-22 10:51:50|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|0
1640170320000|2021-12-22 10:52:00|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|0
1640170370000|2021-12-22 10:52:50|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|0
1640170380000|2021-12-22 10:53:00|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|0
1640170400000|2021-12-22 10:53:20|4309.22|4309.22|4309.84|4309.84|4309.84|4309.84|4309.22|4309.22|0
1640170410000|2021-12-22 10:53:30|4310.15|4310.15|4309.53|4309.53|4310.15|4310.15|4309.53|4309.53|0
1640170430000|2021-12-22 10:53:50|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|0
1640170440000|2021-12-22 10:54:00|4309.69|4309.69|4309.07|4309.07|4309.69|4309.69|4309.07|4309.07|0
1640170450000|2021-12-22 10:54:10|4309.16|4309.16|4308.88|4308.88|4309.16|4309.16|4308.88|4308.88|0
1640170460000|2021-12-22 10:54:20|4309.5|4309.5|4309.66|4309.66|4309.66|4309.66|4309.5|4309.5|0
1640170470000|2021-12-22 10:54:30|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|0
1640170500000|2021-12-22 10:55:00|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|0
1640170510000|2021-12-22 10:55:10|4309.84|4309.84|4309.69|4309.69|4309.84|4309.84|4309.69|4309.69|0
1640170540000|2021-12-22 10:55:40|4309.6|4309.6|4309.2|4309.2|4309.6|4309.6|4309.2|4309.2|0
1640170550000|2021-12-22 10:55:50|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|0
1640170560000|2021-12-22 10:56:00|4309.91|4309.91|4309.82|4309.82|4309.91|4309.91|4309.82|4309.82|0
1640170580000|2021-12-22 10:56:20|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|0
1640170590000|2021-12-22 10:56:30|4310.6|4310.6|4310.75|4310.75|4310.75|4310.75|4310.44|4310.44|0
1640170600000|2021-12-22 10:56:40|4310.81|4310.81|4311|4311|4311|4311|4310.81|4310.81|0
1640170610000|2021-12-22 10:56:50|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|0
1640170630000|2021-12-22 10:57:10|4310.73|4310.73|4310.68|4310.68|4310.73|4310.73|4310.68|4310.68|0
1640170640000|2021-12-22 10:57:20|4310.66|4310.66|4310.68|4310.68|4310.68|4310.68|4310.66|4310.66|0
1640170670000|2021-12-22 10:57:50|4311|4311|4311|4311|4311|4311|4311|4311|0
1640170690000|2021-12-22 10:58:10|4311.05|4311.05|4311.05|4311.05|4311.05|4311.05|4311.05|4311.05|0
1640170700000|2021-12-22 10:58:20|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|0
1640170730000|2021-12-22 10:58:50|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|0
1640170760000|2021-12-22 10:59:20|4311.71|4311.71|4311.74|4311.74|4311.83|4311.83|4311.65|4311.65|0
1640170770000|2021-12-22 10:59:30|4312.05|4312.05|4311.74|4311.74|4312.05|4312.05|4311.74|4311.74|0
1640170780000|2021-12-22 10:59:40|4312.05|4312.05|4312.05|4312.05|4312.05|4312.05|4312.05|4312.05|0
1640170800000|2021-12-22 11:00:00|4311.75|4311.75|4311.75|4311.75|4311.75|4311.75|4311.75|4311.75|0
1640170810000|2021-12-22 11:00:10|4310.81|4310.81|4310.63|4310.63|4310.81|4310.81|4310.63|4310.63|0
1640170850000|2021-12-22 11:00:50|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|0
1640170860000|2021-12-22 11:01:00|4310.65|4310.65|4310.59|4310.59|4310.65|4310.65|4310.59|4310.59|0
1640170890000|2021-12-22 11:01:30|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|0
1640170940000|2021-12-22 11:02:20|4310.68|4310.68|4311.3|4311.3|4311.3|4311.3|4310.68|4310.68|0
1640170950000|2021-12-22 11:02:30|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|0
1640170960000|2021-12-22 11:02:40|4311.55|4311.55|4311.61|4311.61|4311.61|4311.61|4311.24|4311.24|0
1640170970000|2021-12-22 11:02:50|4311.7|4311.7|4311.7|4311.7|4311.7|4311.7|4311.7|4311.7|0
1640170990000|2021-12-22 11:03:10|4312.01|4312.01|4312.94|4312.94|4312.94|4312.94|4312.01|4312.01|0
1640171000000|2021-12-22 11:03:20|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|4313.26|0
1640171010000|2021-12-22 11:03:30|4313.25|4313.25|4313.25|4313.25|4313.25|4313.25|4313.25|4313.25|0
1640171030000|2021-12-22 11:03:50|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|0
1640171080000|2021-12-22 11:04:40|4313.99|4313.99|4313.99|4313.99|4313.99|4313.99|4313.99|4313.99|0
1640171090000|2021-12-22 11:04:50|4314.3|4314.3|4313.68|4313.68|4314.3|4314.3|4313.68|4313.68|0
1640171100000|2021-12-22 11:05:00|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|0
1640171110000|2021-12-22 11:05:10|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|0
1640171140000|2021-12-22 11:05:40|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|0
1640171160000|2021-12-22 11:06:00|4312.54|4312.54|4312.33|4312.33|4312.54|4312.54|4312.33|4312.33|0
1640171170000|2021-12-22 11:06:10|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|0
1640171190000|2021-12-22 11:06:30|4312.05|4312.05|4311.99|4311.99|4312.05|4312.05|4311.99|4311.99|0
1640171200000|2021-12-22 11:06:40|4311.84|4311.84|4312.15|4312.15|4312.15|4312.15|4311.84|4311.84|0
1640171220000|2021-12-22 11:07:00|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|0
1640171250000|2021-12-22 11:07:30|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|0
1640171280000|2021-12-22 11:08:00|4312.41|4312.41|4312.41|4312.41|4312.41|4312.41|4312.41|4312.41|0
1640171310000|2021-12-22 11:08:30|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|0
1640171330000|2021-12-22 11:08:50|4312.41|4312.41|4312.18|4312.18|4312.41|4312.41|4312.18|4312.18|0
1640171360000|2021-12-22 11:09:20|4312.29|4312.29|4312.6|4312.6|4312.6|4312.6|4312.29|4312.29|0
1640171400000|2021-12-22 11:10:00|4312.76|4312.76|4313|4313|4313|4313|4312.76|4312.76|0
1640171430000|2021-12-22 11:10:30|4313.09|4313.09|4313|4313|4313.09|4313.09|4313|4313|0
1640171440000|2021-12-22 11:10:40|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|0
1640171510000|2021-12-22 11:11:50|4314.24|4314.24|4314.24|4314.24|4314.24|4314.24|4314.24|4314.24|0
1640171520000|2021-12-22 11:12:00|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|0
1640171530000|2021-12-22 11:12:10|4313.87|4313.87|4315.11|4315.11|4315.11|4315.11|4313.87|4313.87|0
1640171540000|2021-12-22 11:12:20|4315.27|4315.27|4315.27|4315.27|4315.27|4315.27|4315.27|4315.27|0
1640171560000|2021-12-22 11:12:40|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|0
1640171610000|2021-12-22 11:13:30|4315.11|4315.11|4314.8|4314.8|4315.11|4315.11|4314.8|4314.8|0
1640171620000|2021-12-22 11:13:40|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|0
1640171640000|2021-12-22 11:14:00|4314.4|4314.4|4314.4|4314.4|4314.4|4314.4|4314.4|4314.4|0
1640171650000|2021-12-22 11:14:10|4314.28|4314.28|4314.28|4314.28|4314.44|4314.44|4314.13|4314.13|0
1640171670000|2021-12-22 11:14:30|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|0
1640171680000|2021-12-22 11:14:40|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|0
1640171690000|2021-12-22 11:14:50|4313.85|4313.85|4313.91|4313.91|4313.91|4313.91|4313.85|4313.85|0
1640171710000|2021-12-22 11:15:10|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|0
1640171720000|2021-12-22 11:15:20|4314.13|4314.13|4314.13|4314.13|4314.13|4314.13|4314.13|4314.13|0
1640171770000|2021-12-22 11:16:10|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|0
1640171780000|2021-12-22 11:16:20|4314.53|4314.53|4314.68|4314.68|4314.68|4314.68|4314.53|4314.53|0
1640171790000|2021-12-22 11:16:30|4315.3|4315.3|4315.61|4315.61|4315.61|4315.61|4315.3|4315.3|0
1640171800000|2021-12-22 11:16:40|4315.77|4315.77|4315.46|4315.46|4315.77|4315.77|4315.46|4315.46|0
1640171830000|2021-12-22 11:17:10|4315.3|4315.3|4314.99|4314.99|4315.3|4315.3|4314.99|4314.99|0
1640171840000|2021-12-22 11:17:20|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|0
1640171860000|2021-12-22 11:17:40|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|0
1640171900000|2021-12-22 11:18:20|4314|4314|4313.69|4313.69|4314|4314|4313.69|4313.69|0
1640171910000|2021-12-22 11:18:30|4313.67|4313.67|4313.64|4313.64|4313.67|4313.67|4313.64|4313.64|0
1640171940000|2021-12-22 11:19:00|4313.33|4313.33|4313.33|4313.33|4313.33|4313.33|4313.33|4313.33|0
1640172000000|2021-12-22 11:20:00|4314.27|4314.27|4313.33|4313.33|4314.27|4314.27|4313.33|4313.33|0
1640172010000|2021-12-22 11:20:10|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|0
1640172040000|2021-12-22 11:20:40|4313.48|4313.48|4314.08|4314.08|4314.18|4314.18|4313.48|4313.48|0
1640172080000|2021-12-22 11:21:20|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.3|4313.3|0
1640172100000|2021-12-22 11:21:40|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|0
1640172140000|2021-12-22 11:22:20|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|0
1640172150000|2021-12-22 11:22:30|4313.42|4313.42|4313.42|4313.42|4313.42|4313.42|4313.42|4313.42|0
1640172160000|2021-12-22 11:22:40|4313.27|4313.27|4312.96|4312.96|4313.42|4313.42|4312.96|4312.96|0
1640172170000|2021-12-22 11:22:50|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|0
1640172200000|2021-12-22 11:23:20|4313.27|4313.27|4313.15|4313.15|4313.27|4313.27|4313.15|4313.15|0
1640172280000|2021-12-22 11:24:40|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|0
1640172310000|2021-12-22 11:25:10|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|0
1640172330000|2021-12-22 11:25:30|4311.91|4311.91|4310.82|4310.82|4311.91|4311.91|4310.82|4310.82|0
1640172360000|2021-12-22 11:26:00|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|0
1640172370000|2021-12-22 11:26:10|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|0
1640172380000|2021-12-22 11:26:20|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|0
1640172400000|2021-12-22 11:26:40|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|0
1640172430000|2021-12-22 11:27:10|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|0
1640172480000|2021-12-22 11:28:00|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|0
1640172490000|2021-12-22 11:28:10|4311.84|4311.84|4311.78|4311.78|4311.84|4311.84|4311.78|4311.78|0
1640172530000|2021-12-22 11:28:50|4311.59|4311.59|4311.68|4311.68|4311.68|4311.68|4311.59|4311.59|0
1640172570000|2021-12-22 11:29:30|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|0
1640172610000|2021-12-22 11:30:10|4312.39|4312.39|4313.02|4313.02|4313.02|4313.02|4312.39|4312.39|0
1640172690000|2021-12-22 11:31:30|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|0
1640172700000|2021-12-22 11:31:40|4313.04|4313.04|4312.73|4312.73|4313.04|4313.04|4312.73|4312.73|0
1640172740000|2021-12-22 11:32:20|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|0
1640172750000|2021-12-22 11:32:30|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|0
1640172790000|2021-12-22 11:33:10|4312.41|4312.41|4312.41|4312.41|4312.41|4312.41|4312.41|4312.41|0
1640172800000|2021-12-22 11:33:20|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|0
1640172860000|2021-12-22 11:34:20|4312.05|4312.05|4312.05|4312.05|4312.05|4312.05|4312.05|4312.05|0
1640172900000|2021-12-22 11:35:00|4311.96|4311.96|4311.87|4311.87|4311.96|4311.96|4311.87|4311.87|0
1640172990000|2021-12-22 11:36:30|4312.18|4312.18|4312.18|4312.18|4312.18|4312.18|4312.18|4312.18|0
1640173010000|2021-12-22 11:36:50|4312.3|4312.3|4311.99|4311.99|4312.3|4312.3|4311.99|4311.99|0
1640173020000|2021-12-22 11:37:00|4311.9|4311.9|4311.71|4311.71|4311.9|4311.9|4311.71|4311.71|0
1640173040000|2021-12-22 11:37:20|4311.65|4311.65|4311.34|4311.34|4311.65|4311.65|4311.34|4311.34|0
1640173050000|2021-12-22 11:37:30|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|0
1640173060000|2021-12-22 11:37:40|4312.12|4312.12|4311.96|4311.96|4312.12|4312.12|4311.96|4311.96|0
1640173090000|2021-12-22 11:38:10|4311.94|4311.94|4312.06|4312.06|4312.06|4312.06|4311.94|4311.94|0
1640173110000|2021-12-22 11:38:30|4312.15|4312.15|4312.25|4312.25|4312.25|4312.25|4312.15|4312.15|0
1640173120000|2021-12-22 11:38:40|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|0
1640173130000|2021-12-22 11:38:50|4312.25|4312.25|4312.71|4312.71|4312.71|4312.71|4312.25|4312.25|0
1640173140000|2021-12-22 11:39:00|4313.18|4313.18|4313.49|4313.49|4313.49|4313.49|4313.18|4313.18|0
1640173150000|2021-12-22 11:39:10|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|0
1640173230000|2021-12-22 11:40:30|4314.12|4314.12|4314.12|4314.12|4314.12|4314.12|4314.12|4314.12|0
1640173240000|2021-12-22 11:40:40|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|0
1640173250000|2021-12-22 11:40:50|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|0
1640173260000|2021-12-22 11:41:00|4313.59|4313.59|4313.9|4313.9|4313.9|4313.9|4313.59|4313.59|0
1640173370000|2021-12-22 11:42:50|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|0
1640173400000|2021-12-22 11:43:20|4313.19|4313.19|4313.5|4313.5|4313.81|4313.81|4313.19|4313.19|0
1640173410000|2021-12-22 11:43:30|4312.87|4312.87|4312.57|4312.57|4312.87|4312.87|4312.57|4312.57|0
1640173440000|2021-12-22 11:44:00|4312.63|4312.63|4312.65|4312.65|4312.67|4312.67|4312.63|4312.63|0
1640173460000|2021-12-22 11:44:20|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|0
1640173510000|2021-12-22 11:45:10|4312.81|4312.81|4312.65|4312.65|4312.81|4312.81|4312.65|4312.65|0
1640173520000|2021-12-22 11:45:20|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|0
1640173550000|2021-12-22 11:45:50|4313.36|4313.36|4313.4|4313.4|4313.4|4313.4|4313.36|4313.36|0
1640173580000|2021-12-22 11:46:20|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|0
1640173610000|2021-12-22 11:46:50|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|0
1640173640000|2021-12-22 11:47:20|4315.05|4315.05|4314.9|4314.9|4315.2|4315.2|4314.9|4314.9|0
1640173650000|2021-12-22 11:47:30|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|0
1640173660000|2021-12-22 11:47:40|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|0
1640173680000|2021-12-22 11:48:00|4314.99|4314.99|4315.41|4315.41|4315.41|4315.41|4314.95|4314.95|0
1640173720000|2021-12-22 11:48:40|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|0
1640173750000|2021-12-22 11:49:10|4316.09|4316.09|4315.78|4315.78|4316.09|4316.09|4315.78|4315.78|0
1640173760000|2021-12-22 11:49:20|4315.47|4315.47|4315.15|4315.15|4315.47|4315.47|4315.15|4315.15|0
1640173770000|2021-12-22 11:49:30|4315.04|4315.04|4314.98|4314.98|4315.04|4315.04|4314.98|4314.98|0
1640173790000|2021-12-22 11:49:50|4315.29|4315.29|4314.67|4314.67|4315.29|4315.29|4314.67|4314.67|0
1640173810000|2021-12-22 11:50:10|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|0
1640173830000|2021-12-22 11:50:30|4315.07|4315.07|4314.76|4314.76|4315.07|4315.07|4314.76|4314.76|0
1640173840000|2021-12-22 11:50:40|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|0
1640173850000|2021-12-22 11:50:50|4314.3|4314.3|4313.36|4313.36|4314.61|4314.61|4313.36|4313.36|0
1640173870000|2021-12-22 11:51:10|4313.24|4313.24|4313.24|4313.24|4313.24|4313.24|4313.24|4313.24|0
1640173890000|2021-12-22 11:51:30|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|0
1640173950000|2021-12-22 11:52:30|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|0
1640174010000|2021-12-22 11:53:30|4314.19|4314.19|4313.78|4313.78|4314.19|4314.19|4313.78|4313.78|0
1640174040000|2021-12-22 11:54:00|4313.47|4313.47|4313.47|4313.47|4313.47|4313.47|4313.47|4313.47|0
1640174120000|2021-12-22 11:55:20|4313.56|4313.56|4313.84|4313.84|4313.84|4313.84|4313.56|4313.56|0
1640174130000|2021-12-22 11:55:30|4313.69|4313.69|4314.06|4314.06|4314.06|4314.06|4313.69|4313.69|0
1640174150000|2021-12-22 11:55:50|4313.97|4313.97|4313.87|4313.87|4313.97|4313.97|4313.87|4313.87|0
1640174180000|2021-12-22 11:56:20|4314.06|4314.06|4313.97|4313.97|4314.06|4314.06|4313.97|4313.97|0
1640174220000|2021-12-22 11:57:00|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|0
1640174230000|2021-12-22 11:57:10|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|0
1640174260000|2021-12-22 11:57:40|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|0
1640174280000|2021-12-22 11:58:00|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|0
1640174300000|2021-12-22 11:58:20|4314.52|4314.52|4314.21|4314.21|4314.52|4314.52|4314.21|4314.21|0
1640174310000|2021-12-22 11:58:30|4314.33|4314.33|4315.11|4315.11|4315.11|4315.11|4314.33|4314.33|0
1640174320000|2021-12-22 11:58:40|4314.79|4314.79|4314.79|4314.79|4314.79|4314.79|4314.79|4314.79|0
1640174330000|2021-12-22 11:58:50|4314.68|4314.68|4315.14|4315.14|4315.32|4315.32|4314.68|4314.68|0
1640174340000|2021-12-22 11:59:00|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|0
1640174360000|2021-12-22 11:59:20|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|0
1640174370000|2021-12-22 11:59:30|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|0
1640174380000|2021-12-22 11:59:40|4315.88|4315.88|4315.88|4315.88|4315.88|4315.88|4315.88|4315.88|0
1640174390000|2021-12-22 11:59:50|4316.16|4316.16|4316.22|4316.22|4316.22|4316.22|4316.07|4316.07|0
1640174400000|2021-12-22 12:00:00|4316.84|4316.84|4316.7|4316.7|4317.15|4317.15|4316.7|4316.7|0
1640174420000|2021-12-22 12:00:20|4316.08|4316.08|4315.68|4315.68|4316.08|4316.08|4315.68|4315.68|0
1640174430000|2021-12-22 12:00:30|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|0
1640174480000|2021-12-22 12:01:20|4315.46|4315.46|4315.46|4315.46|4315.46|4315.46|4315.46|4315.46|0
1640174510000|2021-12-22 12:01:50|4315.77|4315.77|4315.77|4315.77|4315.77|4315.77|4315.77|4315.77|0
1640174520000|2021-12-22 12:02:00|4316.39|4316.39|4316.39|4316.39|4316.39|4316.39|4316.39|4316.39|0
1640174550000|2021-12-22 12:02:30|4316.08|4316.08|4316.39|4316.39|4316.39|4316.39|4316.08|4316.08|0
1640174570000|2021-12-22 12:02:50|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|0
1640174590000|2021-12-22 12:03:10|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|0
1640174600000|2021-12-22 12:03:20|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|0
1640174610000|2021-12-22 12:03:30|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|0
1640174650000|2021-12-22 12:04:10|4316.39|4316.39|4316.24|4316.24|4316.39|4316.39|4316.24|4316.24|0
1640174670000|2021-12-22 12:04:30|4316.33|4316.33|4316.33|4316.33|4316.33|4316.33|4316.33|4316.33|0
1640174680000|2021-12-22 12:04:40|4316.64|4316.64|4316.64|4316.64|4316.64|4316.64|4316.64|4316.64|0
1640174690000|2021-12-22 12:04:50|4316.96|4316.96|4317.08|4317.08|4317.08|4317.08|4316.96|4316.96|0
1640174740000|2021-12-22 12:05:40|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|0
1640174770000|2021-12-22 12:06:10|4317.08|4317.08|4317.08|4317.08|4317.08|4317.08|4317.08|4317.08|0
1640174810000|2021-12-22 12:06:50|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|0
1640174830000|2021-12-22 12:07:10|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|0
1640174840000|2021-12-22 12:07:20|4316.51|4316.51|4315.57|4315.57|4316.51|4316.51|4314.95|4314.95|0
1640174850000|2021-12-22 12:07:30|4315.6|4315.6|4315.16|4315.16|4315.6|4315.6|4315.14|4315.14|0
1640174860000|2021-12-22 12:07:40|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|0
1640174870000|2021-12-22 12:07:50|4314.79|4314.79|4315.1|4315.1|4315.1|4315.1|4314.79|4314.79|0
1640174890000|2021-12-22 12:08:10|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|0
1640174930000|2021-12-22 12:08:50|4315.1|4315.1|4315.1|4315.1|4315.1|4315.1|4315.1|4315.1|0
1640174950000|2021-12-22 12:09:10|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|0
1640174960000|2021-12-22 12:09:20|4315.05|4315.05|4315.05|4315.05|4315.05|4315.05|4315.05|4315.05|0
1640174970000|2021-12-22 12:09:30|4314.89|4314.89|4314.89|4314.89|4314.89|4314.89|4314.89|4314.89|0
1640175010000|2021-12-22 12:10:10|4314.83|4314.83|4314.68|4314.68|4314.83|4314.83|4314.68|4314.68|0
1640175020000|2021-12-22 12:10:20|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|0
1640175030000|2021-12-22 12:10:30|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|0
1640175050000|2021-12-22 12:10:50|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|0
1640175060000|2021-12-22 12:11:00|4314.37|4314.37|4314.82|4314.82|4314.83|4314.83|4314.37|4314.37|0
1640175070000|2021-12-22 12:11:10|4315|4315|4315|4315|4315|4315|4315|4315|0
1640175090000|2021-12-22 12:11:30|4315.09|4315.09|4315.15|4315.15|4315.15|4315.15|4315.09|4315.09|0
1640175100000|2021-12-22 12:11:40|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|0
1640175120000|2021-12-22 12:12:00|4315.21|4315.21|4315.48|4315.48|4315.48|4315.48|4315.12|4315.12|0
1640175140000|2021-12-22 12:12:20|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4314.86|4314.86|0
1640175150000|2021-12-22 12:12:30|4315.48|4315.48|4315.48|4315.48|4315.48|4315.48|4315.48|4315.48|0
1640175160000|2021-12-22 12:12:40|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|0
1640175220000|2021-12-22 12:13:40|4314.55|4314.55|4314.61|4314.61|4314.61|4314.61|4314.55|4314.55|0
1640175230000|2021-12-22 12:13:50|4314.92|4314.92|4314.86|4314.86|4314.92|4314.92|4314.86|4314.86|0
1640175290000|2021-12-22 12:14:50|4314.7|4314.7|4314.55|4314.55|4314.7|4314.7|4314.55|4314.55|0
1640175310000|2021-12-22 12:15:10|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|0
1640175340000|2021-12-22 12:15:40|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|4314.76|0
1640175360000|2021-12-22 12:16:00|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|0
1640175370000|2021-12-22 12:16:10|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|0
1640175380000|2021-12-22 12:16:20|4314.85|4314.85|4315.01|4315.01|4315.01|4315.01|4314.85|4314.85|0
1640175390000|2021-12-22 12:16:30|4315.32|4315.32|4315.3|4315.3|4315.36|4315.36|4315.3|4315.3|0
1640175400000|2021-12-22 12:16:40|4315.34|4315.34|4315.61|4315.61|4315.61|4315.61|4315.3|4315.3|0
1640175410000|2021-12-22 12:16:50|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|0
1640175420000|2021-12-22 12:17:00|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|0
1640175430000|2021-12-22 12:17:10|4315.67|4315.67|4315.36|4315.36|4315.67|4315.67|4315.36|4315.36|0
1640175440000|2021-12-22 12:17:20|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|0
1640175460000|2021-12-22 12:17:40|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|4314.8|0
1640175470000|2021-12-22 12:17:50|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|0
1640175490000|2021-12-22 12:18:10|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|0
1640175500000|2021-12-22 12:18:20|4314.75|4314.75|4315.06|4315.06|4315.06|4315.06|4314.75|4314.75|0
1640175510000|2021-12-22 12:18:30|4314.75|4314.75|4314.79|4314.79|4314.79|4314.79|4314.75|4314.75|0
1640175530000|2021-12-22 12:18:50|4315.1|4315.1|4315.1|4315.1|4315.1|4315.1|4315.1|4315.1|0
1640175550000|2021-12-22 12:19:10|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|0
1640175560000|2021-12-22 12:19:20|4315.19|4315.19|4315.34|4315.34|4315.34|4315.34|4315.19|4315.19|0
1640175580000|2021-12-22 12:19:40|4315.65|4315.65|4315.74|4315.74|4315.74|4315.74|4315.65|4315.65|0
1640175590000|2021-12-22 12:19:50|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|0
1640175610000|2021-12-22 12:20:10|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|0
1640175620000|2021-12-22 12:20:20|4315.92|4315.92|4315.61|4315.61|4315.92|4315.92|4315.61|4315.61|0
1640175630000|2021-12-22 12:20:30|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|0
1640175640000|2021-12-22 12:20:40|4315.6|4315.6|4315.55|4315.55|4315.6|4315.6|4315.55|4315.55|0
1640175670000|2021-12-22 12:21:10|4315.24|4315.24|4315.07|4315.07|4315.24|4315.24|4315.07|4315.07|0
1640175720000|2021-12-22 12:22:00|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|0
1640175730000|2021-12-22 12:22:10|4315.26|4315.26|4315.61|4315.61|4315.61|4315.61|4315.26|4315.26|0
1640175740000|2021-12-22 12:22:20|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|0
1640175750000|2021-12-22 12:22:30|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|0
1640175760000|2021-12-22 12:22:40|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|0
1640175770000|2021-12-22 12:22:50|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|0
1640175780000|2021-12-22 12:23:00|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|0
1640175790000|2021-12-22 12:23:10|4315.57|4315.57|4315.72|4315.72|4315.72|4315.72|4315.57|4315.57|0
1640175800000|2021-12-22 12:23:20|4315.82|4315.82|4315.82|4315.82|4315.82|4315.82|4315.82|4315.82|0
1640175820000|2021-12-22 12:23:40|4315.66|4315.66|4315.76|4315.76|4315.76|4315.76|4315.66|4315.66|0
1640175850000|2021-12-22 12:24:10|4316.07|4316.07|4315.76|4315.76|4316.07|4316.07|4315.76|4315.76|0
1640175930000|2021-12-22 12:25:30|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|0
1640175960000|2021-12-22 12:26:00|4315.16|4315.16|4315.43|4315.43|4315.43|4315.43|4315.16|4315.16|0
1640175990000|2021-12-22 12:26:30|4315.74|4315.74|4315.74|4315.74|4315.74|4315.74|4315.74|4315.74|0
1640176000000|2021-12-22 12:26:40|4315.43|4315.43|4315.43|4315.43|4315.43|4315.43|4315.43|4315.43|0
1640176010000|2021-12-22 12:26:50|4315.46|4315.46|4316.08|4316.08|4316.08|4316.08|4315.46|4315.46|0
1640176070000|2021-12-22 12:27:50|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|0
1640176080000|2021-12-22 12:28:00|4315.98|4315.98|4316.04|4316.04|4316.04|4316.04|4315.98|4315.98|0
1640176090000|2021-12-22 12:28:10|4315.89|4315.89|4316.04|4316.04|4316.04|4316.04|4315.89|4315.89|0
1640176100000|2021-12-22 12:28:20|4316.1|4316.1|4316.22|4316.22|4316.22|4316.22|4316.1|4316.1|0
1640176110000|2021-12-22 12:28:30|4316.28|4316.28|4316.28|4316.28|4316.28|4316.28|4316.28|4316.28|0
1640176120000|2021-12-22 12:28:40|4316.34|4316.34|4316.16|4316.16|4316.34|4316.34|4316.16|4316.16|0
1640176130000|2021-12-22 12:28:50|4316.28|4316.28|4316.28|4316.28|4316.28|4316.28|4316.28|4316.28|0
1640176140000|2021-12-22 12:29:00|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|4316.16|4316.16|0
1640176180000|2021-12-22 12:29:40|4316.1|4316.1|4316.41|4316.41|4316.41|4316.41|4316.1|4316.1|0
1640176210000|2021-12-22 12:30:10|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|0
1640176220000|2021-12-22 12:30:20|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|0
1640176230000|2021-12-22 12:30:30|4316.13|4316.13|4316.13|4316.13|4316.13|4316.13|4316.13|4316.13|0
1640176240000|2021-12-22 12:30:40|4316.22|4316.22|4316.15|4316.15|4316.22|4316.22|4316.15|4316.15|0
1640176270000|2021-12-22 12:31:10|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|0
1640176390000|2021-12-22 12:33:10|4316.42|4316.42|4316.42|4316.42|4316.73|4316.73|4316.42|4316.42|0
1640176400000|2021-12-22 12:33:20|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|0
1640176440000|2021-12-22 12:34:00|4315.95|4315.95|4315.67|4315.67|4315.95|4315.95|4315.67|4315.67|0
1640176450000|2021-12-22 12:34:10|4315.73|4315.73|4315.67|4315.67|4315.73|4315.73|4315.67|4315.67|0
1640176470000|2021-12-22 12:34:30|4315.98|4315.98|4315.67|4315.67|4315.98|4315.98|4315.67|4315.67|0
1640176490000|2021-12-22 12:34:50|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|0
1640176510000|2021-12-22 12:35:10|4316.14|4316.14|4315.86|4315.86|4316.14|4316.14|4315.83|4315.83|0
1640176520000|2021-12-22 12:35:20|4316.17|4316.17|4316.01|4316.01|4316.17|4316.17|4316.01|4316.01|0
1640176550000|2021-12-22 12:35:50|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|0
1640176560000|2021-12-22 12:36:00|4315.95|4315.95|4316.06|4316.06|4316.06|4316.06|4315.95|4315.95|0
1640176570000|2021-12-22 12:36:10|4316.22|4316.22|4316.13|4316.13|4316.22|4316.22|4316.13|4316.13|0
1640176590000|2021-12-22 12:36:30|4316.03|4316.03|4316.03|4316.03|4316.03|4316.03|4316.03|4316.03|0
1640176600000|2021-12-22 12:36:40|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|0
1640176620000|2021-12-22 12:37:00|4315.41|4315.41|4315.1|4315.1|4315.41|4315.41|4315.1|4315.1|0
1640176630000|2021-12-22 12:37:10|4315.01|4315.01|4314.91|4314.91|4315.01|4315.01|4314.91|4314.91|0
1640176640000|2021-12-22 12:37:20|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|0
1640176650000|2021-12-22 12:37:30|4315.13|4315.13|4315.31|4315.31|4315.31|4315.31|4315.13|4315.13|0
1640176680000|2021-12-22 12:38:00|4315|4315|4315|4315|4315|4315|4315|4315|0
1640176720000|2021-12-22 12:38:40|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|0
1640176740000|2021-12-22 12:39:00|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|0
1640176750000|2021-12-22 12:39:10|4315.47|4315.47|4315.16|4315.16|4315.47|4315.47|4315.16|4315.16|0
1640176760000|2021-12-22 12:39:20|4315.39|4315.39|4315.39|4315.39|4315.39|4315.39|4315.39|4315.39|0
1640176770000|2021-12-22 12:39:30|4315.35|4315.35|4315.39|4315.39|4315.39|4315.39|4315.35|4315.35|0
1640176800000|2021-12-22 12:40:00|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|0
1640176840000|2021-12-22 12:40:40|4315.52|4315.52|4315.52|4315.52|4315.52|4315.52|4315.52|4315.52|0
1640176850000|2021-12-22 12:40:50|4315.68|4315.68|4315.86|4315.86|4315.86|4315.86|4315.59|4315.59|0
1640176860000|2021-12-22 12:41:00|4315.55|4315.55|4316.27|4316.27|4316.27|4316.27|4315.55|4315.55|0
1640176870000|2021-12-22 12:41:10|4316.42|4316.42|4316.95|4316.95|4316.95|4316.95|4316.42|4316.42|0
1640176880000|2021-12-22 12:41:20|4316.64|4316.64|4316.64|4316.64|4316.64|4316.64|4316.64|4316.64|0
1640176890000|2021-12-22 12:41:30|4317.26|4317.26|4317.26|4317.26|4317.26|4317.26|4317.26|4317.26|0
1640176900000|2021-12-22 12:41:40|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|0
1640176930000|2021-12-22 12:42:10|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|0
1640176960000|2021-12-22 12:42:40|4316.89|4316.89|4316.83|4316.83|4316.89|4316.89|4316.83|4316.83|0
1640177010000|2021-12-22 12:43:30|4316.88|4316.88|4316.9|4316.9|4316.9|4316.9|4316.88|4316.88|0
1640177020000|2021-12-22 12:43:40|4317.06|4317.06|4317.21|4317.21|4317.21|4317.21|4317.06|4317.06|0
1640177060000|2021-12-22 12:44:20|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|0
1640177070000|2021-12-22 12:44:30|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|0
1640177090000|2021-12-22 12:44:50|4316.54|4316.54|4316.19|4316.19|4316.54|4316.54|4316.19|4316.19|0
1640177100000|2021-12-22 12:45:00|4316.13|4316.13|4316.44|4316.44|4316.5|4316.5|4316.13|4316.13|0
1640177120000|2021-12-22 12:45:20|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|0
1640177130000|2021-12-22 12:45:30|4316.56|4316.56|4316.5|4316.5|4316.62|4316.62|4316.5|4316.5|0
1640177140000|2021-12-22 12:45:40|4316.19|4316.19|4316.19|4316.19|4316.19|4316.19|4316.19|4316.19|0
1640177150000|2021-12-22 12:45:50|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|0
1640177160000|2021-12-22 12:46:00|4316.33|4316.33|4316.64|4316.64|4316.64|4316.64|4316.33|4316.33|0
1640177170000|2021-12-22 12:46:10|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|0
1640177200000|2021-12-22 12:46:40|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|0
1640177230000|2021-12-22 12:47:10|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|0
1640177240000|2021-12-22 12:47:20|4317.28|4317.28|4317.28|4317.28|4317.28|4317.28|4317.28|4317.28|0
1640177260000|2021-12-22 12:47:40|4317.46|4317.46|4317.15|4317.15|4317.46|4317.46|4317.15|4317.15|0
1640177300000|2021-12-22 12:48:20|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|0
1640177320000|2021-12-22 12:48:40|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|0
1640177340000|2021-12-22 12:49:00|4317.01|4317.01|4317.01|4317.01|4317.01|4317.01|4317.01|4317.01|0
1640177350000|2021-12-22 12:49:10|4316.39|4316.39|4316.24|4316.24|4316.39|4316.39|4316.24|4316.24|0
1640177420000|2021-12-22 12:50:20|4316.86|4316.86|4316.23|4316.23|4316.86|4316.86|4316.23|4316.23|0
1640177430000|2021-12-22 12:50:30|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|0
1640177440000|2021-12-22 12:50:40|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|0
1640177460000|2021-12-22 12:51:00|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|0
1640177470000|2021-12-22 12:51:10|4316.91|4316.91|4316.93|4316.93|4316.93|4316.93|4316.91|4316.91|0
1640177530000|2021-12-22 12:52:10|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|0
1640177550000|2021-12-22 12:52:30|4316|4316|4316.31|4316.31|4316.31|4316.31|4316|4316|0
1640177560000|2021-12-22 12:52:40|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|0
1640177590000|2021-12-22 12:53:10|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|0
1640177600000|2021-12-22 12:53:20|4316.41|4316.41|4315.8|4315.8|4316.41|4316.41|4315.8|4315.8|0
1640177610000|2021-12-22 12:53:30|4315.95|4315.95|4316.1|4316.1|4316.1|4316.1|4315.8|4315.8|0
1640177620000|2021-12-22 12:53:40|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|0
1640177630000|2021-12-22 12:53:50|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|0
1640177640000|2021-12-22 12:54:00|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|0
1640177700000|2021-12-22 12:55:00|4316.69|4316.69|4316.87|4316.87|4316.87|4316.87|4316.38|4316.38|0
1640177710000|2021-12-22 12:55:10|4317.03|4317.03|4317.03|4317.03|4317.03|4317.03|4317.03|4317.03|0
1640177720000|2021-12-22 12:55:20|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|0
1640177730000|2021-12-22 12:55:30|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|0
1640177750000|2021-12-22 12:55:50|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|0
1640177760000|2021-12-22 12:56:00|4316.52|4316.52|4317.38|4317.38|4317.38|4317.38|4316.52|4316.52|0
1640177770000|2021-12-22 12:56:10|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|0
1640177790000|2021-12-22 12:56:30|4317.58|4317.58|4317.73|4317.73|4317.73|4317.73|4317.58|4317.58|0
1640177800000|2021-12-22 12:56:40|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|0
1640177820000|2021-12-22 12:57:00|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|0
1640177830000|2021-12-22 12:57:10|4317.24|4317.24|4317.14|4317.14|4317.24|4317.24|4317.14|4317.14|0
1640177840000|2021-12-22 12:57:20|4317.24|4317.24|4317.24|4317.24|4317.24|4317.24|4317.24|4317.24|0
1640177860000|2021-12-22 12:57:40|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|0
1640177880000|2021-12-22 12:58:00|4317.45|4317.45|4317.45|4317.45|4317.45|4317.45|4317.45|4317.45|0
1640177900000|2021-12-22 12:58:20|4317.28|4317.28|4317.41|4317.41|4317.41|4317.41|4317.28|4317.28|0
1640177920000|2021-12-22 12:58:40|4317.72|4317.72|4317.72|4317.72|4317.72|4317.72|4317.72|4317.72|0
1640177940000|2021-12-22 12:59:00|4317.66|4317.66|4317.04|4317.04|4317.66|4317.66|4316.98|4316.98|0
1640177960000|2021-12-22 12:59:20|4316.73|4316.73|4316.73|4316.73|4316.73|4316.73|4316.73|4316.73|0
1640177980000|2021-12-22 12:59:40|4316.68|4316.68|4316.62|4316.62|4316.68|4316.68|4316.62|4316.62|0
1640178000000|2021-12-22 13:00:00|4316.6|4316.6|4316.53|4316.53|4316.65|4316.65|4316.53|4316.53|0
1640178020000|2021-12-22 13:00:20|4316.49|4316.49|4316.45|4316.45|4316.49|4316.49|4316.45|4316.45|0
1640178040000|2021-12-22 13:00:40|4316.36|4316.36|4315.59|4315.59|4316.36|4316.36|4315.59|4315.59|0
1640178050000|2021-12-22 13:00:50|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|0
1640178070000|2021-12-22 13:01:10|4315.44|4315.44|4315.75|4315.75|4315.75|4315.75|4315.44|4315.44|0
1640178080000|2021-12-22 13:01:20|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|0
1640178090000|2021-12-22 13:01:30|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|0
1640178100000|2021-12-22 13:01:40|4315.81|4315.81|4315.83|4315.83|4315.83|4315.83|4315.81|4315.81|0
1640178110000|2021-12-22 13:01:50|4316|4316|4316.24|4316.24|4316.24|4316.24|4316|4316|0
1640178120000|2021-12-22 13:02:00|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|0
1640178130000|2021-12-22 13:02:10|4316.04|4316.04|4316.04|4316.04|4316.04|4316.04|4316.04|4316.04|0
1640178150000|2021-12-22 13:02:30|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|0
1640178160000|2021-12-22 13:02:40|4315.24|4315.24|4315.12|4315.12|4315.24|4315.24|4315.12|4315.12|0
1640178170000|2021-12-22 13:02:50|4314.89|4314.89|4314.49|4314.49|4314.89|4314.89|4314.43|4314.43|0
1640178180000|2021-12-22 13:03:00|4314.66|4314.66|4314.05|4314.05|4314.66|4314.66|4314.05|4314.05|0
1640178200000|2021-12-22 13:03:20|4313.74|4313.74|4313.74|4313.74|4313.74|4313.74|4313.74|4313.74|0
1640178210000|2021-12-22 13:03:30|4313.11|4313.11|4313.11|4313.11|4313.11|4313.11|4313.11|4313.11|0
1640178230000|2021-12-22 13:03:50|4313.42|4313.42|4312.8|4312.8|4313.42|4313.42|4312.8|4312.8|0
1640178250000|2021-12-22 13:04:10|4311.82|4311.82|4311.93|4311.93|4311.93|4311.93|4311.78|4311.78|0
1640178260000|2021-12-22 13:04:20|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|0
1640178300000|2021-12-22 13:05:00|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|0
1640178330000|2021-12-22 13:05:30|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|0
1640178390000|2021-12-22 13:06:30|4311.71|4311.71|4311.71|4311.71|4311.71|4311.71|4311.71|4311.71|0
1640178440000|2021-12-22 13:07:20|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|0
1640178480000|2021-12-22 13:08:00|4312.01|4312.01|4312.07|4312.07|4312.07|4312.07|4312.01|4312.01|0
1640178490000|2021-12-22 13:08:10|4312.01|4312.01|4312.08|4312.08|4312.08|4312.08|4312.01|4312.01|0
1640178520000|2021-12-22 13:08:40|4312.39|4312.39|4312.31|4312.31|4312.39|4312.39|4312.31|4312.31|0
1640178530000|2021-12-22 13:08:50|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|0
1640178540000|2021-12-22 13:09:00|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|0
1640178550000|2021-12-22 13:09:10|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|0
1640178570000|2021-12-22 13:09:30|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|0
1640178580000|2021-12-22 13:09:40|4311.29|4311.29|4310.75|4310.75|4311.37|4311.37|4310.75|4310.75|0
1640178600000|2021-12-22 13:10:00|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|0
1640178610000|2021-12-22 13:10:10|4311|4311|4311|4311|4311|4311|4311|4311|0
1640178660000|2021-12-22 13:11:00|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|0
1640178670000|2021-12-22 13:11:10|4311|4311|4310.68|4310.68|4311|4311|4310.68|4310.68|0
1640178680000|2021-12-22 13:11:20|4310.59|4310.59|4310.9|4310.9|4310.9|4310.9|4310.59|4310.59|0
1640178730000|2021-12-22 13:12:10|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1640178800000|2021-12-22 13:13:20|4310.67|4310.67|4310.79|4310.79|4310.79|4310.79|4310.67|4310.67|0
1640178810000|2021-12-22 13:13:30|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|4311.41|0
1640178840000|2021-12-22 13:14:00|4311.56|4311.56|4311.72|4311.72|4311.72|4311.72|4311.56|4311.56|0
1640178920000|2021-12-22 13:15:20|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|0
1640178940000|2021-12-22 13:15:40|4312|4312|4312|4312|4312|4312|4312|4312|0
1640178950000|2021-12-22 13:15:50|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|0
1640178960000|2021-12-22 13:16:00|4312.06|4312.06|4312.58|4312.58|4312.58|4312.58|4311.96|4311.96|0
1640178970000|2021-12-22 13:16:10|4312.89|4312.89|4311.8|4311.8|4313.05|4313.05|4311.8|4311.8|0
1640179020000|2021-12-22 13:17:00|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|4311.65|0
1640179030000|2021-12-22 13:17:10|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|0
1640179050000|2021-12-22 13:17:30|4312.56|4312.56|4312.71|4312.71|4312.71|4312.71|4312.56|4312.56|0
1640179070000|2021-12-22 13:17:50|4313.33|4313.33|4313.02|4313.02|4313.33|4313.33|4313.02|4313.02|0
1640179080000|2021-12-22 13:18:00|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|0
1640179160000|2021-12-22 13:19:20|4312.56|4312.56|4312.16|4312.16|4312.56|4312.56|4312.16|4312.16|0
1640179180000|2021-12-22 13:19:40|4312.78|4312.78|4312.53|4312.53|4312.78|4312.78|4312.53|4312.53|0
1640179190000|2021-12-22 13:19:50|4312.22|4312.22|4312.03|4312.03|4312.22|4312.22|4312.03|4312.03|0
1640179220000|2021-12-22 13:20:20|4312.05|4312.05|4312.36|4312.36|4312.36|4312.36|4312.05|4312.05|0
1640179240000|2021-12-22 13:20:40|4312.46|4312.46|4312.55|4312.55|4312.55|4312.55|4312.46|4312.46|0
1640179260000|2021-12-22 13:21:00|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|0
1640179270000|2021-12-22 13:21:10|4312.36|4312.36|4312.1|4312.1|4312.41|4312.41|4312.1|4312.1|0
1640179300000|2021-12-22 13:21:40|4312.12|4312.12|4312.12|4312.12|4312.12|4312.12|4312.12|4312.12|0
1640179380000|2021-12-22 13:23:00|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|0
1640179390000|2021-12-22 13:23:10|4311.88|4311.88|4311.94|4311.94|4311.94|4311.94|4311.88|4311.88|0
1640179400000|2021-12-22 13:23:20|4312.31|4312.31|4312.31|4312.31|4312.31|4312.31|4312.31|4312.31|0
1640179420000|2021-12-22 13:23:40|4312.35|4312.35|4312.13|4312.13|4312.44|4312.44|4312.13|4312.13|0
1640179430000|2021-12-22 13:23:50|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|4310.89|0
1640179450000|2021-12-22 13:24:10|4310.87|4310.87|4310.83|4310.83|4310.87|4310.87|4310.77|4310.77|0
1640179460000|2021-12-22 13:24:20|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1640179470000|2021-12-22 13:24:30|4310.23|4310.23|4309.68|4309.68|4310.23|4310.23|4309.68|4309.68|0
1640179480000|2021-12-22 13:24:40|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|0
1640179500000|2021-12-22 13:25:00|4309.99|4309.99|4310.04|4310.04|4310.04|4310.04|4309.99|4309.99|0
1640179510000|2021-12-22 13:25:10|4310.07|4310.07|4309.73|4309.73|4310.09|4310.09|4309.73|4309.73|0
1640179530000|2021-12-22 13:25:30|4310.05|4310.05|4310.13|4310.13|4310.13|4310.13|4310.05|4310.05|0
1640179550000|2021-12-22 13:25:50|4310.15|4310.15|4309.84|4309.84|4310.15|4310.15|4309.75|4309.75|0
1640179560000|2021-12-22 13:26:00|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|0
1640179650000|2021-12-22 13:27:30|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|0
1640179670000|2021-12-22 13:27:50|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|0
1640179680000|2021-12-22 13:28:00|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|0
1640179690000|2021-12-22 13:28:10|4310.58|4310.58|4310.27|4310.27|4310.58|4310.58|4310.27|4310.27|0
1640179700000|2021-12-22 13:28:20|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|0
1640179710000|2021-12-22 13:28:30|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|0
1640179740000|2021-12-22 13:29:00|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|0
1640179750000|2021-12-22 13:29:10|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|0
1640179760000|2021-12-22 13:29:20|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|0
1640179770000|2021-12-22 13:29:30|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|0
1640179780000|2021-12-22 13:29:40|4311.02|4311.02|4311.02|4311.02|4311.02|4311.02|4311.02|4311.02|0
1640179790000|2021-12-22 13:29:50|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|0
1640179800000|2021-12-22 13:30:00|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|0
1640179820000|2021-12-22 13:30:20|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|0
1640179830000|2021-12-22 13:30:30|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|0
1640179840000|2021-12-22 13:30:40|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|0
1640179860000|2021-12-22 13:31:00|4311.01|4311.01|4310.76|4310.76|4311.07|4311.07|4310.76|4310.76|0
1640179880000|2021-12-22 13:31:20|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|0
1640179930000|2021-12-22 13:32:10|4310.49|4310.49|4310.31|4310.31|4310.49|4310.49|4310.25|4310.25|0
1640179940000|2021-12-22 13:32:20|4310.19|4310.19|4310.25|4310.25|4310.25|4310.25|4310.13|4310.13|0
1640179950000|2021-12-22 13:32:30|4309.94|4309.94|4309.32|4309.32|4309.94|4309.94|4309.32|4309.32|0
1640179960000|2021-12-22 13:32:40|4309.63|4309.63|4309.66|4309.66|4309.66|4309.66|4309.51|4309.51|0
1640180000000|2021-12-22 13:33:20|4309.82|4309.82|4309.97|4309.97|4309.97|4309.97|4309.82|4309.82|0
1640180010000|2021-12-22 13:33:30|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|0
1640180020000|2021-12-22 13:33:40|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|0
1640180040000|2021-12-22 13:34:00|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|0
1640180050000|2021-12-22 13:34:10|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|0
1640180060000|2021-12-22 13:34:20|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|0
1640180070000|2021-12-22 13:34:30|4309.6|4309.6|4310.22|4310.22|4310.22|4310.22|4309.6|4309.6|0
1640180120000|2021-12-22 13:35:20|4310.19|4310.19|4309.26|4309.26|4310.19|4310.19|4309.26|4309.26|0
1640180140000|2021-12-22 13:35:40|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|0
1640180160000|2021-12-22 13:36:00|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|0
1640180170000|2021-12-22 13:36:10|4308.95|4308.95|4308.88|4308.88|4308.95|4308.95|4308.88|4308.88|0
1640180190000|2021-12-22 13:36:30|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|0
1640180220000|2021-12-22 13:37:00|4308.89|4308.89|4309.17|4309.17|4309.2|4309.2|4308.89|4308.89|0
1640180240000|2021-12-22 13:37:20|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1640180250000|2021-12-22 13:37:30|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|0
1640180280000|2021-12-22 13:38:00|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|0
1640180330000|2021-12-22 13:38:50|4307|4307|4307.16|4307.16|4307.16|4307.16|4307|4307|0
1640180340000|2021-12-22 13:39:00|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|0
1640180350000|2021-12-22 13:39:10|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|0
1640180360000|2021-12-22 13:39:20|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|0
1640180370000|2021-12-22 13:39:30|4307.04|4307.04|4306.86|4306.86|4307.17|4307.17|4306.86|4306.86|0
1640180380000|2021-12-22 13:39:40|4307.17|4307.17|4307.42|4307.42|4307.42|4307.42|4307.17|4307.17|0
1640180390000|2021-12-22 13:39:50|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|0
1640180420000|2021-12-22 13:40:20|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|0
1640180450000|2021-12-22 13:40:50|4306.94|4306.94|4306.96|4306.96|4306.96|4306.96|4306.94|4306.94|0
1640180460000|2021-12-22 13:41:00|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|0
1640180500000|2021-12-22 13:41:40|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|0
1640180510000|2021-12-22 13:41:50|4307.59|4307.59|4307.28|4307.28|4307.59|4307.59|4307.28|4307.28|0
1640180530000|2021-12-22 13:42:10|4307.12|4307.12|4306.56|4306.56|4307.59|4307.59|4306.56|4306.56|0
1640180560000|2021-12-22 13:42:40|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|0
1640180570000|2021-12-22 13:42:50|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|0
1640180630000|2021-12-22 13:43:50|4306.03|4306.03|4305.72|4305.72|4306.03|4306.03|4305.72|4305.72|0
1640180660000|2021-12-22 13:44:20|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|0
1640180670000|2021-12-22 13:44:30|4305.88|4305.88|4306.49|4306.49|4306.49|4306.49|4305.87|4305.87|0
1640180710000|2021-12-22 13:45:10|4306.45|4306.45|4306.51|4306.51|4306.6|4306.6|4306.45|4306.45|0
1640180720000|2021-12-22 13:45:20|4306.55|4306.55|4307.17|4307.17|4307.17|4307.17|4306.55|4306.55|0
1640180730000|2021-12-22 13:45:30|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|0
1640180750000|2021-12-22 13:45:50|4306.68|4306.68|4306.9|4306.9|4306.9|4306.9|4306.68|4306.68|0
1640180760000|2021-12-22 13:46:00|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|0
1640180770000|2021-12-22 13:46:10|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|0
1640180800000|2021-12-22 13:46:40|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|0
1640180810000|2021-12-22 13:46:50|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|0
1640180840000|2021-12-22 13:47:20|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|0
1640180850000|2021-12-22 13:47:30|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|0
1640180880000|2021-12-22 13:48:00|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|0
1640180890000|2021-12-22 13:48:10|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|0
1640180900000|2021-12-22 13:48:20|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|0
1640180910000|2021-12-22 13:48:30|4306.15|4306.15|4306.47|4306.47|4306.47|4306.47|4306.15|4306.15|0
1640180920000|2021-12-22 13:48:40|4306.37|4306.37|4306.28|4306.28|4306.47|4306.47|4306.28|4306.28|0
1640180930000|2021-12-22 13:48:50|4306.19|4306.19|4306|4306|4306.19|4306.19|4306|4306|0
1640180940000|2021-12-22 13:49:00|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|0
1640180950000|2021-12-22 13:49:10|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|0
1640181000000|2021-12-22 13:50:00|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|0
1640181030000|2021-12-22 13:50:30|4305.31|4305.31|4305.5|4305.5|4305.5|4305.5|4305.31|4305.31|0
1640181060000|2021-12-22 13:51:00|4304.88|4304.88|4305.35|4305.35|4305.35|4305.35|4304.88|4304.88|0
1640181070000|2021-12-22 13:51:10|4305.66|4305.66|4305.75|4305.75|4305.75|4305.75|4305.66|4305.66|0
1640181100000|2021-12-22 13:51:40|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|0
1640181120000|2021-12-22 13:52:00|4305.07|4305.07|4305.09|4305.09|4305.09|4305.09|4305.04|4305.04|0
1640181130000|2021-12-22 13:52:10|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|0
1640181150000|2021-12-22 13:52:30|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|0
1640181160000|2021-12-22 13:52:40|4305.71|4305.71|4305.56|4305.56|4305.87|4305.87|4305.56|4305.56|0
1640181170000|2021-12-22 13:52:50|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|0
1640181210000|2021-12-22 13:53:30|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|0
1640181220000|2021-12-22 13:53:40|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|0
1640181230000|2021-12-22 13:53:50|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|0
1640181260000|2021-12-22 13:54:20|4305.67|4305.67|4305.36|4305.36|4305.67|4305.67|4305.36|4305.36|0
1640181290000|2021-12-22 13:54:50|4305.21|4305.21|4305.52|4305.52|4305.52|4305.52|4305.21|4305.21|0
1640181330000|2021-12-22 13:55:30|4306.14|4306.14|4306.45|4306.45|4306.45|4306.45|4306.14|4306.14|0
1640181400000|2021-12-22 13:56:40|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|0
1640181440000|2021-12-22 13:57:20|4306.85|4306.85|4307.04|4307.04|4307.04|4307.04|4306.85|4306.85|0
1640181460000|2021-12-22 13:57:40|4307.1|4307.1|4307.08|4307.08|4307.1|4307.1|4307.04|4307.04|0
1640181490000|2021-12-22 13:58:10|4306.99|4306.99|4307.14|4307.14|4307.14|4307.14|4306.99|4306.99|0
1640181500000|2021-12-22 13:58:20|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|0
1640181510000|2021-12-22 13:58:30|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|0
1640181520000|2021-12-22 13:58:40|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|0
1640181530000|2021-12-22 13:58:50|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|0
1640181550000|2021-12-22 13:59:10|4307.88|4307.88|4308.04|4308.04|4308.04|4308.04|4307.88|4307.88|0
1640181560000|2021-12-22 13:59:20|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|0
1640181600000|2021-12-22 14:00:00|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|0
1640181610000|2021-12-22 14:00:10|4307.9|4307.9|4308.53|4308.53|4308.53|4308.53|4307.9|4307.9|0
1640181620000|2021-12-22 14:00:20|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|0
1640181630000|2021-12-22 14:00:30|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|0
1640181640000|2021-12-22 14:00:40|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|0
1640181660000|2021-12-22 14:01:00|4308.54|4308.54|4308.44|4308.44|4308.54|4308.54|4308.44|4308.44|0
1640181680000|2021-12-22 14:01:20|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|0
1640181700000|2021-12-22 14:01:40|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|0
1640181710000|2021-12-22 14:01:50|4308.06|4308.06|4307.53|4307.53|4308.16|4308.16|4307.53|4307.53|0
1640181730000|2021-12-22 14:02:10|4306.91|4306.91|4307.07|4307.07|4307.07|4307.07|4306.76|4306.76|0
1640181750000|2021-12-22 14:02:30|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|0
1640181800000|2021-12-22 14:03:20|4307.07|4307.07|4306.76|4306.76|4307.07|4307.07|4306.45|4306.45|0
1640181880000|2021-12-22 14:04:40|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|0
1640181900000|2021-12-22 14:05:00|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|0
1640181930000|2021-12-22 14:05:30|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|0
1640181960000|2021-12-22 14:06:00|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|0
1640181970000|2021-12-22 14:06:10|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|0
1640182000000|2021-12-22 14:06:40|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|0
1640182010000|2021-12-22 14:06:50|4307.16|4307.16|4307.26|4307.26|4307.26|4307.26|4307.16|4307.16|0
1640182020000|2021-12-22 14:07:00|4306.95|4306.95|4306.95|4306.95|4306.95|4306.95|4306.95|4306.95|0
1640182060000|2021-12-22 14:07:40|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|0
1640182070000|2021-12-22 14:07:50|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|0
1640182080000|2021-12-22 14:08:00|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|0
1640182100000|2021-12-22 14:08:20|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|0
1640182120000|2021-12-22 14:08:40|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|0
1640182130000|2021-12-22 14:08:50|4306.24|4306.24|4306.25|4306.25|4306.25|4306.25|4306.24|4306.24|0
1640182140000|2021-12-22 14:09:00|4307.18|4307.18|4307.28|4307.28|4307.28|4307.28|4307.18|4307.18|0
1640182180000|2021-12-22 14:09:40|4307.16|4307.16|4306.85|4306.85|4307.16|4307.16|4306.85|4306.85|0
1640182250000|2021-12-22 14:10:50|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|0
1640182270000|2021-12-22 14:11:10|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|0
1640182290000|2021-12-22 14:11:30|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|0
1640182300000|2021-12-22 14:11:40|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|0
1640182320000|2021-12-22 14:12:00|4306.05|4306.05|4306.09|4306.09|4306.09|4306.09|4306.05|4306.05|0
1640182370000|2021-12-22 14:12:50|4306.15|4306.15|4305.86|4305.86|4306.15|4306.15|4305.86|4305.86|0
1640182380000|2021-12-22 14:13:00|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|0
1640182400000|2021-12-22 14:13:20|4306.11|4306.11|4306.13|4306.13|4306.13|4306.13|4306.11|4306.11|0
1640182410000|2021-12-22 14:13:30|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|0
1640182420000|2021-12-22 14:13:40|4305.99|4305.99|4305.7|4305.7|4305.99|4305.99|4305.7|4305.7|0
1640182440000|2021-12-22 14:14:00|4305.79|4305.79|4306.47|4306.47|4306.47|4306.47|4305.79|4305.79|0
1640182450000|2021-12-22 14:14:10|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|0
1640182500000|2021-12-22 14:15:00|4306.5|4306.5|4305.93|4305.93|4306.56|4306.56|4305.93|4305.93|0
1640182520000|2021-12-22 14:15:20|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|0
1640182530000|2021-12-22 14:15:30|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|0
1640182540000|2021-12-22 14:15:40|4305.79|4305.79|4305.82|4305.82|4305.82|4305.82|4305.79|4305.79|0
1640182560000|2021-12-22 14:16:00|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|0
1640182570000|2021-12-22 14:16:10|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|0
1640182580000|2021-12-22 14:16:20|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|0
1640182600000|2021-12-22 14:16:40|4305.57|4305.57|4305.66|4305.66|4305.66|4305.66|4305.57|4305.57|0
1640182660000|2021-12-22 14:17:40|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|0
1640182670000|2021-12-22 14:17:50|4305.93|4305.93|4305.73|4305.73|4305.93|4305.93|4305.73|4305.73|0
1640182680000|2021-12-22 14:18:00|4305.71|4305.71|4305.71|4305.71|4305.71|4305.71|4305.71|4305.71|0
1640182690000|2021-12-22 14:18:10|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|0
1640182710000|2021-12-22 14:18:30|4306|4306|4306|4306|4306|4306|4306|4306|0
1640182730000|2021-12-22 14:18:50|4305.82|4305.82|4305.88|4305.88|4305.88|4305.88|4305.82|4305.82|0
1640182740000|2021-12-22 14:19:00|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|0
1640182750000|2021-12-22 14:19:10|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|0
1640182780000|2021-12-22 14:19:40|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|0
1640182790000|2021-12-22 14:19:50|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|0
1640182800000|2021-12-22 14:20:00|4305.75|4305.75|4305.75|4305.75|4306.37|4306.37|4305.75|4305.75|0
1640182820000|2021-12-22 14:20:20|4306.37|4306.37|4306.81|4306.81|4306.83|4306.83|4306.37|4306.37|0
1640182840000|2021-12-22 14:20:40|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|0
1640182850000|2021-12-22 14:20:50|4307.01|4307.01|4307.07|4307.07|4307.07|4307.07|4307.01|4307.01|0
1640182860000|2021-12-22 14:21:00|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|0
1640182870000|2021-12-22 14:21:10|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|0
1640182890000|2021-12-22 14:21:30|4306.88|4306.88|4306.57|4306.57|4306.88|4306.88|4305.95|4305.95|0
1640182920000|2021-12-22 14:22:00|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|0
1640182960000|2021-12-22 14:22:40|4306.78|4306.78|4307.1|4307.1|4307.1|4307.1|4306.78|4306.78|0
1640182970000|2021-12-22 14:22:50|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|0
1640182990000|2021-12-22 14:23:10|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|0
1640183000000|2021-12-22 14:23:20|4307|4307|4306.9|4306.9|4307|4307|4306.9|4306.9|0
1640183020000|2021-12-22 14:23:40|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|0
1640183030000|2021-12-22 14:23:50|4307.48|4307.48|4308.35|4308.35|4308.97|4308.97|4307.48|4307.48|0
1640183040000|2021-12-22 14:24:00|4308.97|4308.97|4309.07|4309.07|4309.15|4309.15|4308.97|4308.97|0
1640183050000|2021-12-22 14:24:10|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|0
1640183070000|2021-12-22 14:24:30|4309.69|4309.69|4310.27|4310.27|4310.32|4310.32|4309.69|4309.69|0
1640183080000|2021-12-22 14:24:40|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|0
1640183090000|2021-12-22 14:24:50|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|0
1640183100000|2021-12-22 14:25:00|4310.01|4310.01|4309.7|4309.7|4310.01|4310.01|4309.7|4309.7|0
1640183110000|2021-12-22 14:25:10|4310.01|4310.01|4309.7|4309.7|4310.01|4310.01|4309.7|4309.7|0
1640183120000|2021-12-22 14:25:20|4309.39|4309.39|4309.41|4309.41|4309.41|4309.41|4309.39|4309.39|0
1640183190000|2021-12-22 14:26:30|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|0
1640183230000|2021-12-22 14:27:10|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|0
1640183250000|2021-12-22 14:27:30|4309.56|4309.56|4309.54|4309.54|4309.56|4309.56|4309.54|4309.54|0
1640183260000|2021-12-22 14:27:40|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|0
1640183280000|2021-12-22 14:28:00|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|0
1640183290000|2021-12-22 14:28:10|4309.94|4309.94|4310.56|4310.56|4310.56|4310.56|4309.94|4309.94|0
1640183310000|2021-12-22 14:28:30|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|0
1640183320000|2021-12-22 14:28:40|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|0
1640183330000|2021-12-22 14:28:50|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|0
1640183340000|2021-12-22 14:29:00|4310.41|4310.41|4310.45|4310.45|4310.45|4310.45|4310.41|4310.41|0
1640183360000|2021-12-22 14:29:20|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|0
1640183370000|2021-12-22 14:29:30|4311.1|4311.1|4311.09|4311.09|4311.13|4311.13|4311.09|4311.09|0
1640183380000|2021-12-22 14:29:40|4310.99|4310.99|4311.3|4311.3|4311.3|4311.3|4310.99|4310.99|0
1640183390000|2021-12-22 14:29:50|4310.99|4310.99|4310.06|4310.06|4310.99|4310.99|4310.06|4310.06|0
1640183400000|2021-12-22 14:30:00|4309.75|4309.75|4312.76|4312.76|4312.76|4312.76|4309.75|4309.75|0
1640183410000|2021-12-22 14:30:10|4312.85|4312.85|4313.89|4313.89|4314.2|4314.2|4312.31|4312.31|0
1640183420000|2021-12-22 14:30:20|4314.07|4314.07|4314.22|4314.22|4314.22|4314.22|4314.07|4314.07|0
1640183430000|2021-12-22 14:30:30|4315.15|4315.15|4314.59|4314.59|4315.15|4315.15|4314.53|4314.53|0
1640183440000|2021-12-22 14:30:40|4314.68|4314.68|4315|4315|4315|4315|4314.68|4314.68|0
1640183450000|2021-12-22 14:30:50|4314.68|4314.68|4314.26|4314.26|4314.68|4314.68|4314.26|4314.26|0
1640183460000|2021-12-22 14:31:00|4314.28|4314.28|4313.43|4313.43|4314.28|4314.28|4313.12|4313.12|0
1640183470000|2021-12-22 14:31:10|4313.74|4313.74|4313.8|4313.8|4313.9|4313.9|4313.74|4313.74|0
1640183480000|2021-12-22 14:31:20|4313.72|4313.72|4312.94|4312.94|4313.72|4313.72|4312.85|4312.85|0
1640183500000|2021-12-22 14:31:40|4312.83|4312.83|4312.99|4312.99|4313.06|4313.06|4312.83|4312.83|0
1640183510000|2021-12-22 14:31:50|4312.37|4312.37|4312.07|4312.07|4312.37|4312.37|4312.07|4312.07|0
1640183520000|2021-12-22 14:32:00|4311.98|4311.98|4312.6|4312.6|4312.6|4312.6|4311.94|4311.94|0
1640183530000|2021-12-22 14:32:10|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|0
1640183540000|2021-12-22 14:32:20|4312.38|4312.38|4312.36|4312.36|4312.38|4312.38|4312.36|4312.36|0
1640183560000|2021-12-22 14:32:40|4312.05|4312.05|4312.14|4312.14|4312.14|4312.14|4312.05|4312.05|0
1640183570000|2021-12-22 14:32:50|4311.68|4311.68|4312.3|4312.3|4312.3|4312.3|4311.68|4311.68|0
1640183580000|2021-12-22 14:33:00|4312.61|4312.61|4313.42|4313.42|4313.42|4313.42|4312.61|4312.61|0
1640183590000|2021-12-22 14:33:10|4313.18|4313.18|4312.81|4312.81|4313.5|4313.5|4312.81|4312.81|0
1640183600000|2021-12-22 14:33:20|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|0
1640183620000|2021-12-22 14:33:40|4313.59|4313.59|4314.08|4314.08|4314.08|4314.08|4313.59|4313.59|0
1640183630000|2021-12-22 14:33:50|4313.93|4313.93|4314.39|4314.39|4314.39|4314.39|4313.46|4313.46|0
1640183640000|2021-12-22 14:34:00|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|0
1640183660000|2021-12-22 14:34:20|4313.77|4313.77|4314.08|4314.08|4314.08|4314.08|4313.77|4313.77|0
1640183670000|2021-12-22 14:34:30|4313.77|4313.77|4313.77|4313.77|4313.77|4313.77|4313.77|4313.77|0
1640183680000|2021-12-22 14:34:40|4313.81|4313.81|4314.12|4314.12|4314.12|4314.12|4313.81|4313.81|0
1640183690000|2021-12-22 14:34:50|4314.03|4314.03|4315.43|4315.43|4315.43|4315.43|4314.03|4314.03|0
1640183700000|2021-12-22 14:35:00|4315.74|4315.74|4316.36|4316.36|4316.36|4316.36|4315.74|4315.74|0
1640183710000|2021-12-22 14:35:10|4315.74|4315.74|4316.36|4316.36|4316.36|4316.36|4315.74|4315.74|0
1640183720000|2021-12-22 14:35:20|4316.51|4316.51|4316.05|4316.05|4316.51|4316.51|4316.05|4316.05|0
1640183730000|2021-12-22 14:35:30|4316.2|4316.2|4317.44|4317.44|4317.44|4317.44|4316.2|4316.2|0
1640183740000|2021-12-22 14:35:40|4317.38|4317.38|4317.48|4317.48|4317.63|4317.63|4317.38|4317.38|0
1640183750000|2021-12-22 14:35:50|4317.52|4317.52|4316.9|4316.9|4317.52|4317.52|4316.9|4316.9|0
1640183760000|2021-12-22 14:36:00|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|0
1640183770000|2021-12-22 14:36:10|4318.29|4318.29|4319.26|4319.26|4319.26|4319.26|4318.29|4318.29|0
1640183780000|2021-12-22 14:36:20|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|0
1640183790000|2021-12-22 14:36:30|4319.26|4319.26|4319.35|4319.35|4319.35|4319.35|4319.26|4319.26|0
1640183800000|2021-12-22 14:36:40|4319.66|4319.66|4319.35|4319.35|4319.66|4319.66|4319.35|4319.35|0
1640183810000|2021-12-22 14:36:50|4319.3|4319.3|4319.61|4319.61|4319.61|4319.61|4319.3|4319.3|0
1640183820000|2021-12-22 14:37:00|4319.67|4319.67|4319.52|4319.52|4319.67|4319.67|4319.52|4319.52|0
1640183840000|2021-12-22 14:37:20|4318.89|4318.89|4318.27|4318.27|4318.89|4318.89|4318.27|4318.27|0
1640183850000|2021-12-22 14:37:30|4317.81|4317.81|4317.96|4317.96|4317.96|4317.96|4317.81|4317.81|0
1640183860000|2021-12-22 14:37:40|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|0
1640183870000|2021-12-22 14:37:50|4317.34|4317.34|4316.72|4316.72|4317.34|4317.34|4316.72|4316.72|0
1640183880000|2021-12-22 14:38:00|4316.41|4316.41|4316.19|4316.19|4316.6|4316.6|4316.19|4316.19|0
1640183900000|2021-12-22 14:38:20|4316.28|4316.28|4316.28|4316.28|4316.28|4316.28|4315.66|4315.66|0
1640183910000|2021-12-22 14:38:30|4315.97|4315.97|4315.88|4315.88|4315.97|4315.97|4315.88|4315.88|0
1640183920000|2021-12-22 14:38:40|4315.57|4315.57|4315.32|4315.32|4315.57|4315.57|4315.26|4315.26|0
1640183930000|2021-12-22 14:38:50|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|0
1640183940000|2021-12-22 14:39:00|4315.07|4315.07|4314.78|4314.78|4315.07|4315.07|4314.73|4314.73|0
1640183950000|2021-12-22 14:39:10|4314.16|4314.16|4314.9|4314.9|4315.1|4315.1|4314.16|4314.16|0
1640183970000|2021-12-22 14:39:30|4313.97|4313.97|4313.73|4313.73|4313.97|4313.97|4313.73|4313.73|0
1640183980000|2021-12-22 14:39:40|4313.67|4313.67|4314.39|4314.39|4314.39|4314.39|4313.67|4313.67|0
1640184000000|2021-12-22 14:40:00|4314.51|4314.51|4314.32|4314.32|4314.51|4314.51|4314.32|4314.32|0
1640184010000|2021-12-22 14:40:10|4314.01|4314.01|4313.7|4313.7|4314.01|4314.01|4313.7|4313.7|0
1640184020000|2021-12-22 14:40:20|4313.86|4313.86|4313.39|4313.39|4313.86|4313.86|4313.08|4313.08|0
1640184030000|2021-12-22 14:40:30|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|0
1640184040000|2021-12-22 14:40:40|4313.38|4313.38|4313.29|4313.29|4313.38|4313.38|4313.29|4313.29|0
1640184060000|2021-12-22 14:41:00|4312.98|4312.98|4313.6|4313.6|4313.6|4313.6|4312.98|4312.98|0
1640184080000|2021-12-22 14:41:20|4313.51|4313.51|4313.1|4313.1|4313.6|4313.6|4313.1|4313.1|0
1640184090000|2021-12-22 14:41:30|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|0
1640184100000|2021-12-22 14:41:40|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|0
1640184110000|2021-12-22 14:41:50|4313.58|4313.58|4313.46|4313.46|4313.58|4313.58|4313.46|4313.46|0
1640184120000|2021-12-22 14:42:00|4313.77|4313.77|4314.08|4314.08|4314.08|4314.08|4313.77|4313.77|0
1640184130000|2021-12-22 14:42:10|4314.18|4314.18|4313.87|4313.87|4314.18|4314.18|4313.87|4313.87|0
1640184150000|2021-12-22 14:42:30|4313.77|4313.77|4313.31|4313.31|4313.77|4313.77|4313.31|4313.31|0
1640184180000|2021-12-22 14:43:00|4313.38|4313.38|4311.73|4311.73|4313.38|4313.38|4311.52|4311.52|0
1640184190000|2021-12-22 14:43:10|4311.83|4311.83|4311.36|4311.36|4311.83|4311.83|4311.36|4311.36|0
1640184200000|2021-12-22 14:43:20|4311.55|4311.55|4311.69|4311.69|4311.69|4311.69|4311.55|4311.55|0
1640184210000|2021-12-22 14:43:30|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|0
1640184220000|2021-12-22 14:43:40|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|0
1640184230000|2021-12-22 14:43:50|4312|4312|4311.69|4311.69|4312|4312|4311.69|4311.69|0
1640184240000|2021-12-22 14:44:00|4311.38|4311.38|4311.35|4311.35|4311.44|4311.44|4311.29|4311.29|0
1640184250000|2021-12-22 14:44:10|4311.17|4311.17|4310.55|4310.55|4311.17|4311.17|4310.46|4310.46|0
1640184260000|2021-12-22 14:44:20|4311.17|4311.17|4310.55|4310.55|4311.17|4311.17|4310.55|4310.55|0
1640184270000|2021-12-22 14:44:30|4310.46|4310.46|4310.5|4310.5|4310.5|4310.5|4310.46|4310.46|0
1640184280000|2021-12-22 14:44:40|4310.82|4310.82|4310.72|4310.72|4310.82|4310.82|4310.72|4310.72|0
1640184290000|2021-12-22 14:44:50|4311.03|4311.03|4310.72|4310.72|4311.03|4311.03|4310.72|4310.72|0
1640184300000|2021-12-22 14:45:00|4311.03|4311.03|4310.63|4310.63|4311.03|4311.03|4310.63|4310.63|0
1640184310000|2021-12-22 14:45:10|4310.94|4310.94|4310.45|4310.45|4310.94|4310.94|4310.45|4310.45|0
1640184320000|2021-12-22 14:45:20|4310.76|4310.76|4311.32|4311.32|4311.32|4311.32|4310.6|4310.6|0
1640184330000|2021-12-22 14:45:30|4311.47|4311.47|4311.62|4311.62|4311.62|4311.62|4311.47|4311.47|0
1640184340000|2021-12-22 14:45:40|4311.53|4311.53|4311.07|4311.07|4311.53|4311.53|4311.07|4311.07|0
1640184350000|2021-12-22 14:45:50|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|0
1640184360000|2021-12-22 14:46:00|4310.44|4310.44|4310.04|4310.04|4310.44|4310.44|4310.04|4310.04|0
1640184370000|2021-12-22 14:46:10|4309.98|4309.98|4310.29|4310.29|4310.29|4310.29|4309.98|4309.98|0
1640184380000|2021-12-22 14:46:20|4310.91|4310.91|4310.35|4310.35|4310.98|4310.98|4310.35|4310.35|0
1640184390000|2021-12-22 14:46:30|4310.26|4310.26|4309.86|4309.86|4310.26|4310.26|4309.86|4309.86|0
1640184400000|2021-12-22 14:46:40|4309.76|4309.76|4309.24|4309.24|4309.86|4309.86|4309.24|4309.24|0
1640184410000|2021-12-22 14:46:50|4308.93|4308.93|4309.13|4309.13|4309.13|4309.13|4308.82|4308.82|0
1640184420000|2021-12-22 14:47:00|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|0
1640184430000|2021-12-22 14:47:10|4308.78|4308.78|4308.93|4308.93|4308.93|4308.93|4308.78|4308.78|0
1640184440000|2021-12-22 14:47:20|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|0
1640184450000|2021-12-22 14:47:30|4309.03|4309.03|4308.1|4308.1|4309.03|4309.03|4308.1|4308.1|0
1640184460000|2021-12-22 14:47:40|4307.79|4307.79|4307.51|4307.51|4307.79|4307.79|4307.08|4307.08|0
1640184470000|2021-12-22 14:47:50|4307.36|4307.36|4305.8|4305.8|4307.36|4307.36|4305.8|4305.8|0
1640184480000|2021-12-22 14:48:00|4305.71|4305.71|4305.71|4305.71|4305.71|4305.71|4305.71|4305.71|0
1640184490000|2021-12-22 14:48:10|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|0
1640184500000|2021-12-22 14:48:20|4305.9|4305.9|4304.81|4304.81|4305.9|4305.9|4304.81|4304.81|0
1640184510000|2021-12-22 14:48:30|4305.44|4305.44|4305.34|4305.34|4305.44|4305.44|4305.13|4305.13|0
1640184520000|2021-12-22 14:48:40|4305.49|4305.49|4304.87|4304.87|4305.49|4305.49|4304.87|4304.87|0
1640184530000|2021-12-22 14:48:50|4305.19|4305.19|4305.38|4305.38|4305.5|4305.5|4305.19|4305.19|0
1640184540000|2021-12-22 14:49:00|4305.07|4305.07|4304.8|4304.8|4305.07|4305.07|4304.8|4304.8|0
1640184550000|2021-12-22 14:49:10|4305.11|4305.11|4306.19|4306.19|4306.19|4306.19|4305.11|4305.11|0
1640184560000|2021-12-22 14:49:20|4306.35|4306.35|4306.51|4306.51|4306.6|4306.6|4306.29|4306.29|0
1640184580000|2021-12-22 14:49:40|4306.05|4306.05|4306.11|4306.11|4306.2|4306.2|4306.05|4306.05|0
1640184590000|2021-12-22 14:49:50|4306.02|4306.02|4305.8|4305.8|4306.17|4306.17|4305.8|4305.8|0
1640184600000|2021-12-22 14:50:00|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|0
1640184610000|2021-12-22 14:50:10|4306.11|4306.11|4306.46|4306.46|4306.62|4306.62|4306.11|4306.11|0
1640184620000|2021-12-22 14:50:20|4306.78|4306.78|4306.68|4306.68|4306.78|4306.78|4306.68|4306.68|0
1640184630000|2021-12-22 14:50:30|4306.37|4306.37|4305.75|4305.75|4306.68|4306.68|4305.75|4305.75|0
1640184640000|2021-12-22 14:50:40|4305.66|4305.66|4305.97|4305.97|4305.97|4305.97|4305.66|4305.66|0
1640184650000|2021-12-22 14:50:50|4306.06|4306.06|4306.56|4306.56|4306.56|4306.56|4306.06|4306.06|0
1640184660000|2021-12-22 14:51:00|4306.71|4306.71|4306.8|4306.8|4306.8|4306.8|4306.71|4306.71|0
1640184670000|2021-12-22 14:51:10|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|0
1640184680000|2021-12-22 14:51:20|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|0
1640184700000|2021-12-22 14:51:40|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|0
1640184710000|2021-12-22 14:51:50|4306.51|4306.51|4307.25|4307.25|4307.4|4307.4|4306.38|4306.38|0
1640184720000|2021-12-22 14:52:00|4307.03|4307.03|4307.84|4307.84|4307.84|4307.84|4307.03|4307.03|0
1640184730000|2021-12-22 14:52:10|4307.9|4307.9|4308.21|4308.21|4308.21|4308.21|4307.9|4307.9|0
1640184740000|2021-12-22 14:52:20|4308.05|4308.05|4308.98|4308.98|4308.98|4308.98|4308.05|4308.05|0
1640184750000|2021-12-22 14:52:30|4308.67|4308.67|4308.77|4308.77|4308.77|4308.77|4308.67|4308.67|0
1640184760000|2021-12-22 14:52:40|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|0
1640184770000|2021-12-22 14:52:50|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|0
1640184780000|2021-12-22 14:53:00|4308.52|4308.52|4308.45|4308.45|4308.52|4308.52|4308.43|4308.43|0
1640184810000|2021-12-22 14:53:30|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|0
1640184840000|2021-12-22 14:54:00|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|0
1640184850000|2021-12-22 14:54:10|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|0
1640184870000|2021-12-22 14:54:30|4306.9|4306.9|4307.21|4307.21|4307.21|4307.21|4306.9|4306.9|0
1640184880000|2021-12-22 14:54:40|4306.59|4306.59|4306.65|4306.65|4306.65|4306.65|4306.59|4306.59|0
1640184890000|2021-12-22 14:54:50|4306.96|4306.96|4307.23|4307.23|4307.23|4307.23|4306.96|4306.96|0
1640184900000|2021-12-22 14:55:00|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|0
1640184930000|2021-12-22 14:55:30|4306.92|4306.92|4306.61|4306.61|4306.92|4306.92|4306.61|4306.61|0
1640184960000|2021-12-22 14:56:00|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|0
1640184970000|2021-12-22 14:56:10|4306.64|4306.64|4306.95|4306.95|4306.95|4306.95|4306.64|4306.64|0
1640184980000|2021-12-22 14:56:20|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|0
1640185010000|2021-12-22 14:56:50|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|0
1640185020000|2021-12-22 14:57:00|4306.58|4306.58|4305.86|4305.86|4306.58|4306.58|4305.86|4305.86|0
1640185030000|2021-12-22 14:57:10|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|0
1640185050000|2021-12-22 14:57:30|4306.11|4306.11|4305.8|4305.8|4306.11|4306.11|4305.8|4305.8|0
1640185060000|2021-12-22 14:57:40|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|0
1640185070000|2021-12-22 14:57:50|4305.8|4305.8|4305.49|4305.49|4305.8|4305.8|4305.49|4305.49|0
1640185090000|2021-12-22 14:58:10|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|0
1640185100000|2021-12-22 14:58:20|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|0
1640185110000|2021-12-22 14:58:30|4306.11|4306.11|4306.52|4306.52|4306.55|4306.55|4306.11|4306.11|0
1640185140000|2021-12-22 14:59:00|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|0
1640185150000|2021-12-22 14:59:10|4307.3|4307.3|4306.88|4306.88|4307.66|4307.66|4306.88|4306.88|0
1640185160000|2021-12-22 14:59:20|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|0
1640185190000|2021-12-22 14:59:50|4307.16|4307.16|4307.01|4307.01|4307.16|4307.16|4307.01|4307.01|0
1640185200000|2021-12-22 15:00:00|4306.7|4306.7|4307.13|4307.13|4307.44|4307.44|4306.7|4306.7|0
1640185210000|2021-12-22 15:00:10|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|0
1640185220000|2021-12-22 15:00:20|4307.46|4307.46|4308.59|4308.59|4308.59|4308.59|4307.46|4307.46|0
1640185230000|2021-12-22 15:00:30|4308.9|4308.9|4309.4|4309.4|4309.4|4309.4|4308.9|4308.9|0
1640185240000|2021-12-22 15:00:40|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|0
1640185250000|2021-12-22 15:00:50|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|0
1640185260000|2021-12-22 15:01:00|4309.65|4309.65|4309.71|4309.71|4309.71|4309.71|4309.65|4309.65|0
1640185270000|2021-12-22 15:01:10|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|0
1640185280000|2021-12-22 15:01:20|4309.55|4309.55|4308.93|4308.93|4309.55|4309.55|4308.93|4308.93|0
1640185290000|2021-12-22 15:01:30|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|0
1640185300000|2021-12-22 15:01:40|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|0
1640185310000|2021-12-22 15:01:50|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|0
1640185320000|2021-12-22 15:02:00|4309.06|4309.06|4309.04|4309.04|4309.06|4309.06|4309.04|4309.04|0
1640185330000|2021-12-22 15:02:10|4308.98|4308.98|4309.85|4309.85|4309.85|4309.85|4308.98|4308.98|0
1640185340000|2021-12-22 15:02:20|4309.94|4309.94|4310|4310|4310|4310|4309.94|4309.94|0
1640185360000|2021-12-22 15:02:40|4309.88|4309.88|4309.79|4309.79|4309.88|4309.88|4309.79|4309.79|0
1640185390000|2021-12-22 15:03:10|4309.17|4309.17|4309.3|4309.3|4309.3|4309.3|4308.99|4308.99|0
1640185400000|2021-12-22 15:03:20|4309.39|4309.39|4309.49|4309.49|4309.49|4309.49|4309.39|4309.39|0
1640185410000|2021-12-22 15:03:30|4309.8|4309.8|4310.42|4310.42|4310.42|4310.42|4309.8|4309.8|0
1640185420000|2021-12-22 15:03:40|4310.37|4310.37|4310.31|4310.31|4310.46|4310.46|4310.31|4310.31|0
1640185430000|2021-12-22 15:03:50|4310.25|4310.25|4310.36|4310.36|4310.36|4310.36|4310.05|4310.05|0
1640185440000|2021-12-22 15:04:00|4310.2|4310.2|4309.8|4309.8|4310.2|4310.2|4309.8|4309.8|0
1640185450000|2021-12-22 15:04:10|4309.71|4309.71|4309.83|4309.83|4310.17|4310.17|4309.71|4309.71|0
1640185460000|2021-12-22 15:04:20|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|0
1640185470000|2021-12-22 15:04:30|4310.05|4310.05|4309.74|4309.74|4310.05|4310.05|4309.74|4309.74|0
1640185480000|2021-12-22 15:04:40|4309.43|4309.43|4309.52|4309.52|4309.52|4309.52|4309.43|4309.43|0
1640185490000|2021-12-22 15:04:50|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|0
1640185510000|2021-12-22 15:05:10|4309.84|4309.84|4309.81|4309.81|4309.9|4309.9|4309.81|4309.81|0
1640185520000|2021-12-22 15:05:20|4310.12|4310.12|4309.81|4309.81|4310.12|4310.12|4309.81|4309.81|0
1640185530000|2021-12-22 15:05:30|4309.35|4309.35|4308.94|4308.94|4309.35|4309.35|4308.94|4308.94|0
1640185540000|2021-12-22 15:05:40|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|0
1640185550000|2021-12-22 15:05:50|4308.94|4308.94|4310.03|4310.03|4310.03|4310.03|4308.94|4308.94|0
1640185560000|2021-12-22 15:06:00|4309.72|4309.72|4310.6|4310.6|4310.6|4310.6|4309.66|4309.66|0
1640185570000|2021-12-22 15:06:10|4310.29|4310.29|4310.29|4310.29|4310.6|4310.6|4310.29|4310.29|0
1640185580000|2021-12-22 15:06:20|4310.23|4310.23|4310.14|4310.14|4310.23|4310.23|4310.14|4310.14|0
1640185590000|2021-12-22 15:06:30|4310.2|4310.2|4310.54|4310.54|4310.54|4310.54|4310.2|4310.2|0
1640185600000|2021-12-22 15:06:40|4310.85|4310.85|4310.48|4310.48|4310.85|4310.85|4310.48|4310.48|0
1640185610000|2021-12-22 15:06:50|4310.79|4310.79|4311.41|4311.41|4311.41|4311.41|4310.79|4310.79|0
1640185620000|2021-12-22 15:07:00|4311.72|4311.72|4311.72|4311.72|4311.72|4311.72|4311.72|4311.72|0
1640185630000|2021-12-22 15:07:10|4311.81|4311.81|4311.84|4311.84|4312.03|4312.03|4311.81|4311.81|0
1640185640000|2021-12-22 15:07:20|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|0
1640185650000|2021-12-22 15:07:30|4311.72|4311.72|4311.72|4311.72|4311.72|4311.72|4311.6|4311.6|0
1640185660000|2021-12-22 15:07:40|4312.03|4312.03|4312.43|4312.43|4312.43|4312.43|4312.03|4312.03|0
1640185680000|2021-12-22 15:08:00|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|0
1640185700000|2021-12-22 15:08:20|4312.03|4312.03|4312.65|4312.65|4312.65|4312.65|4312.03|4312.03|0
1640185710000|2021-12-22 15:08:30|4312.34|4312.34|4312.37|4312.37|4312.43|4312.43|4312.34|4312.34|0
1640185720000|2021-12-22 15:08:40|4312.06|4312.06|4311.75|4311.75|4312.06|4312.06|4311.75|4311.75|0
1640185740000|2021-12-22 15:09:00|4311.69|4311.69|4311.75|4311.75|4311.75|4311.75|4311.69|4311.69|0
1640185750000|2021-12-22 15:09:10|4311.69|4311.69|4311.6|4311.6|4311.69|4311.69|4311.5|4311.5|0
1640185760000|2021-12-22 15:09:20|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|0
1640185770000|2021-12-22 15:09:30|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|0
1640185780000|2021-12-22 15:09:40|4312.59|4312.59|4312.06|4312.06|4312.68|4312.68|4312.06|4312.06|0
1640185790000|2021-12-22 15:09:50|4312.15|4312.15|4312|4312|4312.15|4312.15|4312|4312|0
1640185810000|2021-12-22 15:10:10|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|0
1640185820000|2021-12-22 15:10:20|4312.93|4312.93|4312.93|4312.93|4312.93|4312.93|4312.93|4312.93|0
1640185830000|2021-12-22 15:10:30|4312.62|4312.62|4312.71|4312.71|4312.71|4312.71|4312.62|4312.62|0
1640185840000|2021-12-22 15:10:40|4312.4|4312.4|4312.16|4312.16|4312.4|4312.4|4312.16|4312.16|0
1640185850000|2021-12-22 15:10:50|4311.92|4311.92|4311.61|4311.61|4311.92|4311.92|4311.61|4311.61|0
1640185860000|2021-12-22 15:11:00|4311.52|4311.52|4311.05|4311.05|4311.52|4311.52|4311.05|4311.05|0
1640185870000|2021-12-22 15:11:10|4310.99|4310.99|4310.9|4310.9|4310.99|4310.99|4310.9|4310.9|0
1640185880000|2021-12-22 15:11:20|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|0
1640185890000|2021-12-22 15:11:30|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|0
1640185900000|2021-12-22 15:11:40|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|0
1640185910000|2021-12-22 15:11:50|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|0
1640185930000|2021-12-22 15:12:10|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|0
1640185940000|2021-12-22 15:12:20|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|0
1640185950000|2021-12-22 15:12:30|4309.6|4309.6|4309.6|4309.6|4309.6|4309.6|4309.6|4309.6|0
1640185970000|2021-12-22 15:12:50|4309.67|4309.67|4309.7|4309.7|4309.7|4309.7|4309.36|4309.36|0
1640185980000|2021-12-22 15:13:00|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|0
1640185990000|2021-12-22 15:13:10|4309.13|4309.13|4308.67|4308.67|4309.13|4309.13|4308.67|4308.67|0
1640186000000|2021-12-22 15:13:20|4308.05|4308.05|4307.89|4307.89|4308.05|4308.05|4307.89|4307.89|0
1640186010000|2021-12-22 15:13:30|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|0
1640186030000|2021-12-22 15:13:50|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|0
1640186040000|2021-12-22 15:14:00|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|0
1640186050000|2021-12-22 15:14:10|4306.97|4306.97|4307.03|4307.03|4307.03|4307.03|4306.97|4306.97|0
1640186060000|2021-12-22 15:14:20|4306.84|4306.84|4306.22|4306.22|4306.84|4306.84|4306.22|4306.22|0
1640186070000|2021-12-22 15:14:30|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4304.67|4304.67|0
1640186080000|2021-12-22 15:14:40|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|0
1640186090000|2021-12-22 15:14:50|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|0
1640186110000|2021-12-22 15:15:10|4305.51|4305.51|4305.35|4305.35|4305.51|4305.51|4305.35|4305.35|0
1640186120000|2021-12-22 15:15:20|4305.42|4305.42|4305.27|4305.27|4305.42|4305.42|4305.27|4305.27|0
1640186130000|2021-12-22 15:15:30|4305.18|4305.18|4305.89|4305.89|4305.89|4305.89|4305.18|4305.18|0
1640186140000|2021-12-22 15:15:40|4305.27|4305.27|4305.27|4305.27|4305.27|4305.27|4305.27|4305.27|0
1640186150000|2021-12-22 15:15:50|4305.39|4305.39|4305.14|4305.14|4305.45|4305.45|4305.14|4305.14|0
1640186160000|2021-12-22 15:16:00|4305.45|4305.45|4305.39|4305.39|4305.45|4305.45|4305.39|4305.39|0
1640186170000|2021-12-22 15:16:10|4306.01|4306.01|4305.67|4305.67|4306.01|4306.01|4305.67|4305.67|0
1640186180000|2021-12-22 15:16:20|4305.63|4305.63|4304.7|4304.7|4305.63|4305.63|4304.7|4304.7|0
1640186200000|2021-12-22 15:16:40|4304.61|4304.61|4304.66|4304.66|4304.66|4304.66|4304.61|4304.61|0
1640186210000|2021-12-22 15:16:50|4304.57|4304.57|4305.1|4305.1|4305.5|4305.5|4304.57|4304.57|0
1640186220000|2021-12-22 15:17:00|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|4304.73|4304.73|0
1640186230000|2021-12-22 15:17:10|4305.66|4305.66|4306.38|4306.38|4306.38|4306.38|4305.66|4305.66|0
1640186250000|2021-12-22 15:17:30|4306.28|4306.28|4306.13|4306.13|4306.28|4306.28|4306.13|4306.13|0
1640186260000|2021-12-22 15:17:40|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|0
1640186270000|2021-12-22 15:17:50|4305.94|4305.94|4305.79|4305.79|4305.94|4305.94|4305.79|4305.79|0
1640186280000|2021-12-22 15:18:00|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|0
1640186290000|2021-12-22 15:18:10|4305.64|4305.64|4305.75|4305.75|4305.75|4305.75|4305.64|4305.64|0
1640186300000|2021-12-22 15:18:20|4305.85|4305.85|4305.75|4305.75|4305.85|4305.85|4305.75|4305.75|0
1640186310000|2021-12-22 15:18:30|4306.07|4306.07|4306.12|4306.12|4306.12|4306.12|4306.07|4306.07|0
1640186320000|2021-12-22 15:18:40|4305.81|4305.81|4305.5|4305.5|4305.81|4305.81|4305.5|4305.5|0
1640186330000|2021-12-22 15:18:50|4305.41|4305.41|4305.2|4305.2|4305.41|4305.41|4305.2|4305.2|0
1640186340000|2021-12-22 15:19:00|4305.26|4305.26|4304.64|4304.64|4305.26|4305.26|4304.64|4304.64|0
1640186350000|2021-12-22 15:19:10|4304.95|4304.95|4305.9|4305.9|4305.9|4305.9|4304.85|4304.85|0
1640186360000|2021-12-22 15:19:20|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|0
1640186370000|2021-12-22 15:19:30|4305.69|4305.69|4305.78|4305.78|4305.78|4305.78|4305.69|4305.69|0
1640186390000|2021-12-22 15:19:50|4305.47|4305.47|4305.78|4305.78|4305.78|4305.78|4305.47|4305.47|0
1640186400000|2021-12-22 15:20:00|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|0
1640186410000|2021-12-22 15:20:10|4306.35|4306.35|4306.07|4306.07|4306.35|4306.35|4305.88|4305.88|0
1640186420000|2021-12-22 15:20:20|4306.13|4306.13|4306.08|4306.08|4306.13|4306.13|4306.08|4306.08|0
1640186440000|2021-12-22 15:20:40|4306.14|4306.14|4305.83|4305.83|4306.14|4306.14|4305.83|4305.83|0
1640186450000|2021-12-22 15:20:50|4305.88|4305.88|4306|4306|4306|4306|4305.69|4305.69|0
1640186460000|2021-12-22 15:21:00|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|0
1640186470000|2021-12-22 15:21:10|4305.6|4305.6|4305.81|4305.81|4305.91|4305.91|4305.6|4305.6|0
1640186490000|2021-12-22 15:21:30|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|0
1640186500000|2021-12-22 15:21:40|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|0
1640186510000|2021-12-22 15:21:50|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|0
1640186520000|2021-12-22 15:22:00|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.64|4304.64|0
1640186530000|2021-12-22 15:22:10|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|0
1640186550000|2021-12-22 15:22:30|4304.7|4304.7|4304.54|4304.54|4305.01|4305.01|4304.39|4304.39|0
1640186570000|2021-12-22 15:22:50|4304.7|4304.7|4304.97|4304.97|4304.97|4304.97|4304.7|4304.7|0
1640186580000|2021-12-22 15:23:00|4304.88|4304.88|4304.47|4304.47|4304.88|4304.88|4304.47|4304.47|0
1640186590000|2021-12-22 15:23:10|4304.16|4304.16|4304.16|4304.16|4304.16|4304.16|4304.16|4304.16|0
1640186600000|2021-12-22 15:23:20|4304.28|4304.28|4304.12|4304.12|4304.28|4304.28|4303.81|4303.81|0
1640186610000|2021-12-22 15:23:30|4303.81|4303.81|4304.12|4304.12|4304.12|4304.12|4303.81|4303.81|0
1640186620000|2021-12-22 15:23:40|4304.44|4304.44|4304.75|4304.75|4304.75|4304.75|4304.44|4304.44|0
1640186630000|2021-12-22 15:23:50|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|0
1640186640000|2021-12-22 15:24:00|4304.75|4304.75|4305.15|4305.15|4305.15|4305.15|4304.75|4304.75|0
1640186650000|2021-12-22 15:24:10|4305.06|4305.06|4304.83|4304.83|4305.37|4305.37|4304.58|4304.58|0
1640186670000|2021-12-22 15:24:30|4304.68|4304.68|4304.72|4304.72|4305.14|4305.14|4304.68|4304.68|0
1640186680000|2021-12-22 15:24:40|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|0
1640186690000|2021-12-22 15:24:50|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|0
1640186700000|2021-12-22 15:25:00|4304.78|4304.78|4304.69|4304.69|4304.78|4304.78|4304.69|4304.69|0
1640186710000|2021-12-22 15:25:10|4304.64|4304.64|4304.92|4304.92|4304.92|4304.92|4304.64|4304.64|0
1640186720000|2021-12-22 15:25:20|4304.61|4304.61|4304.61|4304.61|4304.61|4304.61|4304.61|4304.61|0
1640186730000|2021-12-22 15:25:30|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|0
1640186760000|2021-12-22 15:26:00|4305.22|4305.22|4305.47|4305.47|4305.47|4305.47|4305.22|4305.22|0
1640186780000|2021-12-22 15:26:20|4305.54|4305.54|4306.66|4306.66|4306.66|4306.66|4305.54|4305.54|0
1640186790000|2021-12-22 15:26:30|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|0
1640186800000|2021-12-22 15:26:40|4306.82|4306.82|4306.66|4306.66|4306.82|4306.82|4306.66|4306.66|0
1640186810000|2021-12-22 15:26:50|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|0
1640186820000|2021-12-22 15:27:00|4306.97|4306.97|4307.31|4307.31|4307.31|4307.31|4306.97|4306.97|0
1640186830000|2021-12-22 15:27:10|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|0
1640186840000|2021-12-22 15:27:20|4307|4307|4307|4307|4307|4307|4307|4307|0
1640186850000|2021-12-22 15:27:30|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|0
1640186860000|2021-12-22 15:27:40|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|0
1640186870000|2021-12-22 15:27:50|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|0
1640186880000|2021-12-22 15:28:00|4307.31|4307.31|4307.46|4307.46|4307.46|4307.46|4307.31|4307.31|0
1640186890000|2021-12-22 15:28:10|4307.58|4307.58|4307.27|4307.27|4307.58|4307.58|4306.96|4306.96|0
1640186900000|2021-12-22 15:28:20|4307.33|4307.33|4307.48|4307.48|4307.48|4307.48|4307.33|4307.33|0
1640186910000|2021-12-22 15:28:30|4307.17|4307.17|4307.33|4307.33|4307.33|4307.33|4307.02|4307.02|0
1640186930000|2021-12-22 15:28:50|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|0
1640186940000|2021-12-22 15:29:00|4307.06|4307.06|4307.03|4307.03|4307.06|4307.06|4307.03|4307.03|0
1640186950000|2021-12-22 15:29:10|4307.34|4307.34|4307.34|4307.34|4307.5|4307.5|4307.34|4307.34|0
1640186960000|2021-12-22 15:29:20|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|0
1640186980000|2021-12-22 15:29:40|4307.87|4307.87|4308.18|4308.18|4308.18|4308.18|4307.87|4307.87|0
1640186990000|2021-12-22 15:29:50|4307.87|4307.87|4308.64|4308.64|4308.64|4308.64|4307.87|4307.87|0
1640187000000|2021-12-22 15:30:00|4308.49|4308.49|4308.49|4308.49|4308.8|4308.8|4308.49|4308.49|0
1640187010000|2021-12-22 15:30:10|4308.64|4308.64|4308.18|4308.18|4308.64|4308.64|4308.02|4308.02|0
1640187020000|2021-12-22 15:30:20|4308.02|4308.02|4309.42|4309.42|4309.42|4309.42|4308.02|4308.02|0
1640187030000|2021-12-22 15:30:30|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|0
1640187040000|2021-12-22 15:30:40|4309.6|4309.6|4309.6|4309.6|4309.6|4309.6|4309.6|4309.6|0
1640187060000|2021-12-22 15:31:00|4309.76|4309.76|4309.71|4309.71|4310.07|4310.07|4309.71|4309.71|0
1640187070000|2021-12-22 15:31:10|4309.8|4309.8|4310.12|4310.12|4310.12|4310.12|4309.8|4309.8|0
1640187080000|2021-12-22 15:31:20|4311.36|4311.36|4311.05|4311.05|4311.36|4311.36|4311.05|4311.05|0
1640187100000|2021-12-22 15:31:40|4311.68|4311.68|4311.83|4311.83|4311.83|4311.83|4311.68|4311.68|0
1640187110000|2021-12-22 15:31:50|4311.98|4311.98|4312.66|4312.66|4312.66|4312.66|4311.83|4311.83|0
1640187120000|2021-12-22 15:32:00|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|0
1640187130000|2021-12-22 15:32:10|4312.66|4312.66|4313.29|4313.29|4313.29|4313.29|4312.66|4312.66|0
1640187140000|2021-12-22 15:32:20|4313.91|4313.91|4313.99|4313.99|4313.99|4313.99|4313.84|4313.84|0
1640187170000|2021-12-22 15:32:50|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|0
1640187180000|2021-12-22 15:33:00|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|0
1640187210000|2021-12-22 15:33:30|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|0
1640187240000|2021-12-22 15:34:00|4313.74|4313.74|4313.74|4313.74|4313.74|4313.74|4313.74|4313.74|0
1640187250000|2021-12-22 15:34:10|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|0
1640187270000|2021-12-22 15:34:30|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|0
1640187280000|2021-12-22 15:34:40|4314.21|4314.21|4314.77|4314.77|4314.77|4314.77|4314.21|4314.21|0
1640187290000|2021-12-22 15:34:50|4315.08|4315.08|4315.08|4315.08|4315.39|4315.39|4315.08|4315.08|0
1640187300000|2021-12-22 15:35:00|4314.77|4314.77|4315.39|4315.39|4315.39|4315.39|4314.77|4314.77|0
1640187310000|2021-12-22 15:35:10|4315.08|4315.08|4314.89|4314.89|4315.08|4315.08|4314.58|4314.58|0
1640187320000|2021-12-22 15:35:20|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|0
1640187330000|2021-12-22 15:35:30|4315.98|4315.98|4316.07|4316.07|4316.07|4316.07|4315.98|4315.98|0
1640187340000|2021-12-22 15:35:40|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.95|4315.95|0
1640187360000|2021-12-22 15:36:00|4315.8|4315.8|4315.92|4315.92|4315.92|4315.92|4315.8|4315.8|0
1640187370000|2021-12-22 15:36:10|4316.01|4316.01|4316.01|4316.01|4316.01|4316.01|4316.01|4316.01|0
1640187380000|2021-12-22 15:36:20|4315.83|4315.83|4315.89|4315.89|4315.89|4315.89|4315.83|4315.83|0
1640187410000|2021-12-22 15:36:50|4315.43|4315.43|4315.43|4315.43|4315.43|4315.43|4315.43|4315.43|0
1640187420000|2021-12-22 15:37:00|4315.25|4315.25|4314.94|4314.94|4315.25|4315.25|4314.94|4314.94|0
1640187430000|2021-12-22 15:37:10|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|0
1640187440000|2021-12-22 15:37:20|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|0
1640187450000|2021-12-22 15:37:30|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|0
1640187470000|2021-12-22 15:37:50|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|0
1640187480000|2021-12-22 15:38:00|4314.6|4314.6|4314.13|4314.13|4314.6|4314.6|4314.13|4314.13|0
1640187490000|2021-12-22 15:38:10|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|4313.99|4313.99|0
1640187500000|2021-12-22 15:38:20|4313.74|4313.74|4313.58|4313.58|4313.74|4313.74|4313.58|4313.58|0
1640187510000|2021-12-22 15:38:30|4313.49|4313.49|4313.49|4313.49|4314.11|4314.11|4313.49|4313.49|0
1640187520000|2021-12-22 15:38:40|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|0
1640187550000|2021-12-22 15:39:10|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|0
1640187560000|2021-12-22 15:39:20|4313.58|4313.58|4314.05|4314.05|4314.36|4314.36|4313.58|4313.58|0
1640187570000|2021-12-22 15:39:30|4313.73|4313.73|4313.73|4313.73|4313.89|4313.89|4313.43|4313.43|0
1640187580000|2021-12-22 15:39:40|4313.89|4313.89|4314.67|4314.67|4314.67|4314.67|4313.43|4313.43|0
1640187590000|2021-12-22 15:39:50|4314.76|4314.76|4314.85|4314.85|4314.85|4314.85|4314.76|4314.76|0
1640187600000|2021-12-22 15:40:00|4314.23|4314.23|4314.14|4314.14|4314.23|4314.23|4314.14|4314.14|0
1640187610000|2021-12-22 15:40:10|4314.23|4314.23|4314.14|4314.14|4314.54|4314.54|4314.14|4314.14|0
1640187620000|2021-12-22 15:40:20|4314.45|4314.45|4314.39|4314.39|4315.01|4315.01|4314.34|4314.34|0
1640187630000|2021-12-22 15:40:30|4314.47|4314.47|4314.43|4314.43|4314.47|4314.47|4314.43|4314.43|0
1640187640000|2021-12-22 15:40:40|4314.74|4314.74|4315.05|4315.05|4315.05|4315.05|4314.74|4314.74|0
1640187650000|2021-12-22 15:40:50|4315.36|4315.36|4315.37|4315.37|4315.37|4315.37|4315.36|4315.36|0
1640187670000|2021-12-22 15:41:10|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|0
1640187680000|2021-12-22 15:41:20|4314.97|4314.97|4315.37|4315.37|4315.37|4315.37|4314.97|4314.97|0
1640187690000|2021-12-22 15:41:30|4315.77|4315.77|4316.24|4316.24|4316.24|4316.24|4315.77|4315.77|0
1640187710000|2021-12-22 15:41:50|4316.39|4316.39|4316.65|4316.65|4316.7|4316.7|4316.39|4316.39|0
1640187720000|2021-12-22 15:42:00|4316.34|4316.34|4316.43|4316.43|4316.52|4316.52|4316.34|4316.34|0
1640187730000|2021-12-22 15:42:10|4316.33|4316.33|4316.49|4316.49|4316.49|4316.49|4316.33|4316.33|0
1640187740000|2021-12-22 15:42:20|4316.8|4316.8|4317.27|4317.27|4317.27|4317.27|4316.8|4316.8|0
1640187750000|2021-12-22 15:42:30|4317.42|4317.42|4317.91|4317.91|4317.91|4317.91|4317.42|4317.42|0
1640187760000|2021-12-22 15:42:40|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|0
1640187770000|2021-12-22 15:42:50|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|0
1640187780000|2021-12-22 15:43:00|4318.53|4318.53|4318.72|4318.72|4318.72|4318.72|4318.41|4318.41|0
1640187790000|2021-12-22 15:43:10|4318.62|4318.62|4318.78|4318.78|4318.78|4318.78|4318.62|4318.62|0
1640187800000|2021-12-22 15:43:20|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|0
1640187820000|2021-12-22 15:43:40|4318.31|4318.31|4318.31|4318.31|4318.31|4318.31|4318.31|4318.31|0
1640187830000|2021-12-22 15:43:50|4318.62|4318.62|4318.31|4318.31|4318.62|4318.62|4318.31|4318.31|0
1640187840000|2021-12-22 15:44:00|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|0
1640187850000|2021-12-22 15:44:10|4318.37|4318.37|4318.51|4318.51|4318.51|4318.51|4318.37|4318.37|0
1640187860000|2021-12-22 15:44:20|4319.13|4319.13|4318.82|4318.82|4319.13|4319.13|4318.82|4318.82|0
1640187880000|2021-12-22 15:44:40|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|0
1640187890000|2021-12-22 15:44:50|4319.13|4319.13|4318.91|4318.91|4319.28|4319.28|4318.91|4318.91|0
1640187910000|2021-12-22 15:45:10|4318.94|4318.94|4319.25|4319.25|4319.25|4319.25|4318.94|4318.94|0
1640187920000|2021-12-22 15:45:20|4319.56|4319.56|4318.48|4318.48|4319.56|4319.56|4318.48|4318.48|0
1640187930000|2021-12-22 15:45:30|4318.36|4318.36|4318.98|4318.98|4318.98|4318.98|4318.36|4318.36|0
1640187950000|2021-12-22 15:45:50|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|0
1640187960000|2021-12-22 15:46:00|4318.98|4318.98|4318.98|4318.98|4318.98|4318.98|4318.98|4318.98|0
1640187980000|2021-12-22 15:46:20|4319.04|4319.04|4318.7|4318.7|4319.35|4319.35|4318.7|4318.7|0
1640187990000|2021-12-22 15:46:30|4318.64|4318.64|4318.71|4318.71|4318.71|4318.71|4318.62|4318.62|0
1640188010000|2021-12-22 15:46:50|4318.56|4318.56|4318.24|4318.24|4318.56|4318.56|4318.24|4318.24|0
1640188020000|2021-12-22 15:47:00|4317.93|4317.93|4318.24|4318.24|4318.24|4318.24|4317.93|4317.93|0
1640188040000|2021-12-22 15:47:20|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|0
1640188050000|2021-12-22 15:47:30|4317.31|4317.31|4317.47|4317.47|4317.47|4317.47|4317.31|4317.31|0
1640188060000|2021-12-22 15:47:40|4317.93|4317.93|4317.93|4317.93|4317.93|4317.93|4317.93|4317.93|0
1640188070000|2021-12-22 15:47:50|4317.84|4317.84|4317.68|4317.68|4317.84|4317.84|4317.68|4317.68|0
1640188090000|2021-12-22 15:48:10|4318.3|4318.3|4317.68|4317.68|4318.3|4318.3|4317.68|4317.68|0
1640188100000|2021-12-22 15:48:20|4317.37|4317.37|4317.78|4317.78|4317.99|4317.99|4317.37|4317.37|0
1640188120000|2021-12-22 15:48:40|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|0
1640188130000|2021-12-22 15:48:50|4318.09|4318.09|4318.04|4318.04|4318.09|4318.09|4318.04|4318.04|0
1640188140000|2021-12-22 15:49:00|4318.35|4318.35|4317.81|4317.81|4318.66|4318.66|4317.81|4317.81|0
1640188160000|2021-12-22 15:49:20|4317.5|4317.5|4317.5|4317.5|4317.5|4317.5|4317.19|4317.19|0
1640188170000|2021-12-22 15:49:30|4317.41|4317.41|4317.87|4317.87|4317.87|4317.87|4317.41|4317.41|0
1640188190000|2021-12-22 15:49:50|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|0
1640188210000|2021-12-22 15:50:10|4318.98|4318.98|4318.98|4318.98|4318.98|4318.98|4318.98|4318.98|0
1640188230000|2021-12-22 15:50:30|4318.67|4318.67|4318.76|4318.76|4318.76|4318.76|4318.67|4318.67|0
1640188240000|2021-12-22 15:50:40|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|0
1640188250000|2021-12-22 15:50:50|4319.33|4319.33|4319.49|4319.49|4319.49|4319.49|4319.3|4319.3|0
1640188260000|2021-12-22 15:51:00|4319.8|4319.8|4319.8|4319.8|4319.8|4319.8|4319.8|4319.8|0
1640188270000|2021-12-22 15:51:10|4319.74|4319.74|4319.93|4319.93|4319.93|4319.93|4319.65|4319.65|0
1640188280000|2021-12-22 15:51:20|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|0
1640188290000|2021-12-22 15:51:30|4320.14|4320.14|4319.99|4319.99|4320.14|4320.14|4319.99|4319.99|0
1640188300000|2021-12-22 15:51:40|4320.03|4320.03|4319.94|4319.94|4320.03|4320.03|4319.94|4319.94|0
1640188310000|2021-12-22 15:51:50|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|0
1640188320000|2021-12-22 15:52:00|4320.34|4320.34|4320.34|4320.34|4320.34|4320.34|4320.34|4320.34|0
1640188330000|2021-12-22 15:52:10|4320.4|4320.4|4320.71|4320.71|4320.71|4320.71|4320.4|4320.4|0
1640188350000|2021-12-22 15:52:30|4320.8|4320.8|4321.12|4321.12|4321.12|4321.12|4320.8|4320.8|0
1640188360000|2021-12-22 15:52:40|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|0
1640188380000|2021-12-22 15:53:00|4321.12|4321.12|4321.3|4321.3|4321.3|4321.3|4321.12|4321.12|0
1640188400000|2021-12-22 15:53:20|4321.45|4321.45|4321.14|4321.14|4321.45|4321.45|4321.14|4321.14|0
1640188410000|2021-12-22 15:53:30|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|0
1640188420000|2021-12-22 15:53:40|4321.51|4321.51|4320.83|4320.83|4321.51|4321.51|4320.83|4320.83|0
1640188430000|2021-12-22 15:53:50|4320.86|4320.86|4321.5|4321.5|4321.5|4321.5|4320.86|4320.86|0
1640188470000|2021-12-22 15:54:30|4321.56|4321.56|4321.68|4321.68|4321.68|4321.68|4321.56|4321.56|0
1640188480000|2021-12-22 15:54:40|4321.37|4321.37|4321.44|4321.44|4321.44|4321.44|4321.37|4321.37|0
1640188500000|2021-12-22 15:55:00|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|0
1640188510000|2021-12-22 15:55:10|4321.79|4321.79|4322.11|4322.11|4322.11|4322.11|4321.79|4321.79|0
1640188520000|2021-12-22 15:55:20|4322.29|4322.29|4322.2|4322.2|4322.29|4322.29|4322.2|4322.2|0
1640188530000|2021-12-22 15:55:30|4322.51|4322.51|4322.82|4322.82|4322.82|4322.82|4322.51|4322.51|0
1640188540000|2021-12-22 15:55:40|4322.91|4322.91|4323.11|4323.11|4323.11|4323.11|4322.91|4322.91|0
1640188550000|2021-12-22 15:55:50|4323.2|4323.2|4323.51|4323.51|4323.51|4323.51|4323.2|4323.2|0
1640188570000|2021-12-22 15:56:10|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|0
1640188580000|2021-12-22 15:56:20|4323.33|4323.33|4323.64|4323.64|4323.64|4323.64|4323.33|4323.33|0
1640188590000|2021-12-22 15:56:30|4323.95|4323.95|4324.04|4324.04|4324.04|4324.04|4323.95|4323.95|0
1640188600000|2021-12-22 15:56:40|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|0
1640188610000|2021-12-22 15:56:50|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|0
1640188630000|2021-12-22 15:57:10|4324.6|4324.6|4325.24|4325.24|4325.25|4325.25|4324.6|4324.6|0
1640188640000|2021-12-22 15:57:20|4324.92|4324.92|4324.92|4324.92|4324.92|4324.92|4324.92|4324.92|0
1640188660000|2021-12-22 15:57:40|4325.54|4325.54|4325.58|4325.58|4325.58|4325.58|4325.54|4325.54|0
1640188670000|2021-12-22 15:57:50|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|0
1640188700000|2021-12-22 15:58:20|4325.99|4325.99|4325.68|4325.68|4325.99|4325.99|4325.68|4325.68|0
1640188710000|2021-12-22 15:58:30|4325.59|4325.59|4325.89|4325.89|4325.89|4325.89|4325.59|4325.59|0
1640188730000|2021-12-22 15:58:50|4325.87|4325.87|4325.87|4325.87|4325.87|4325.87|4325.87|4325.87|0
1640188740000|2021-12-22 15:59:00|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|4326.02|0
1640188750000|2021-12-22 15:59:10|4326.08|4326.08|4326.39|4326.39|4326.39|4326.39|4326.08|4326.08|0
1640188760000|2021-12-22 15:59:20|4326.71|4326.71|4326.86|4326.86|4326.86|4326.86|4326.71|4326.71|0
1640188780000|2021-12-22 15:59:40|4327.48|4327.48|4326.86|4326.86|4327.48|4327.48|4326.86|4326.86|0
1640188800000|2021-12-22 16:00:00|4326.9|4326.9|4326.59|4326.59|4326.9|4326.9|4326.59|4326.59|0
1640188810000|2021-12-22 16:00:10|4327.21|4327.21|4326.44|4326.44|4327.21|4327.21|4326.44|4326.44|0
1640188820000|2021-12-22 16:00:20|4326.75|4326.75|4327.42|4327.42|4327.42|4327.42|4326.75|4326.75|0
1640188850000|2021-12-22 16:00:50|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|0
1640188870000|2021-12-22 16:01:10|4327.95|4327.95|4327.95|4327.95|4327.95|4327.95|4327.85|4327.85|0
1640188880000|2021-12-22 16:01:20|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|0
1640188910000|2021-12-22 16:01:50|4327.79|4327.79|4327.48|4327.48|4327.79|4327.79|4327.48|4327.48|0
1640188930000|2021-12-22 16:02:10|4327.32|4327.32|4328.1|4328.1|4328.57|4328.57|4327.32|4327.32|0
1640188940000|2021-12-22 16:02:20|4328.26|4328.26|4328.68|4328.68|4328.74|4328.74|4328.26|4328.26|0
1640188960000|2021-12-22 16:02:40|4329.3|4329.3|4329.62|4329.62|4329.62|4329.62|4329.3|4329.3|0
1640188970000|2021-12-22 16:02:50|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|0
1640188980000|2021-12-22 16:03:00|4329.62|4329.62|4330.39|4330.39|4330.55|4330.55|4329.62|4329.62|0
1640188990000|2021-12-22 16:03:10|4330.48|4330.48|4330.17|4330.17|4330.48|4330.48|4330.17|4330.17|0
1640189000000|2021-12-22 16:03:20|4330.02|4330.02|4330.02|4330.02|4330.02|4330.02|4330.02|4330.02|0
1640189010000|2021-12-22 16:03:30|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|0
1640189030000|2021-12-22 16:03:50|4330.33|4330.33|4330.18|4330.18|4330.33|4330.33|4330.18|4330.18|0
1640189040000|2021-12-22 16:04:00|4330.8|4330.8|4330.49|4330.49|4330.8|4330.8|4330.33|4330.33|0
1640189060000|2021-12-22 16:04:20|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|0
1640189080000|2021-12-22 16:04:40|4330.7|4330.7|4330.64|4330.64|4330.8|4330.8|4330.55|4330.55|0
1640189090000|2021-12-22 16:04:50|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|0
1640189100000|2021-12-22 16:05:00|4330.64|4330.64|4330.95|4330.95|4330.95|4330.95|4330.64|4330.64|0
1640189110000|2021-12-22 16:05:10|4331.27|4331.27|4330.88|4330.88|4331.5|4331.5|4330.88|4330.88|0
1640189120000|2021-12-22 16:05:20|4330.79|4330.79|4330.95|4330.95|4331.26|4331.26|4330.79|4330.79|0
1640189130000|2021-12-22 16:05:30|4330.86|4330.86|4330.55|4330.55|4330.86|4330.86|4330.55|4330.55|0
1640189140000|2021-12-22 16:05:40|4330.39|4330.39|4330.51|4330.51|4330.51|4330.51|4330.39|4330.39|0
1640189150000|2021-12-22 16:05:50|4330.92|4330.92|4331.31|4331.31|4331.31|4331.31|4330.92|4330.92|0
1640189160000|2021-12-22 16:06:00|4331.93|4331.93|4331.75|4331.75|4331.94|4331.94|4331.75|4331.75|0
1640189170000|2021-12-22 16:06:10|4332.06|4332.06|4332.25|4332.25|4332.25|4332.25|4332.06|4332.06|0
1640189180000|2021-12-22 16:06:20|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|0
1640189190000|2021-12-22 16:06:30|4332.87|4332.87|4332.56|4332.56|4332.87|4332.87|4332.56|4332.56|0
1640189210000|2021-12-22 16:06:50|4332.47|4332.47|4331.85|4331.85|4332.47|4332.47|4331.85|4331.85|0
1640189220000|2021-12-22 16:07:00|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|0
1640189240000|2021-12-22 16:07:20|4331.13|4331.13|4331.21|4331.21|4331.21|4331.21|4330.9|4330.9|0
1640189250000|2021-12-22 16:07:30|4331.32|4331.32|4331.34|4331.34|4331.34|4331.34|4331.28|4331.28|0
1640189270000|2021-12-22 16:07:50|4331.03|4331.03|4330.72|4330.72|4331.03|4331.03|4330.72|4330.72|0
1640189300000|2021-12-22 16:08:20|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|0
1640189310000|2021-12-22 16:08:30|4330.72|4330.72|4331.15|4331.15|4331.15|4331.15|4330.72|4330.72|0
1640189320000|2021-12-22 16:08:40|4331.22|4331.22|4330.91|4330.91|4331.22|4331.22|4330.91|4330.91|0
1640189330000|2021-12-22 16:08:50|4330.76|4330.76|4330.76|4330.76|4331.07|4331.07|4330.76|4330.76|0
1640189350000|2021-12-22 16:09:10|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|0
1640189360000|2021-12-22 16:09:20|4330.63|4330.63|4330.63|4330.63|4330.63|4330.63|4330.63|4330.63|0
1640189430000|2021-12-22 16:10:30|4330.78|4330.78|4330.47|4330.47|4330.78|4330.78|4330.47|4330.47|0
1640189440000|2021-12-22 16:10:40|4330.78|4330.78|4331.09|4331.09|4331.09|4331.09|4330.78|4330.78|0
1640189450000|2021-12-22 16:10:50|4331.18|4331.18|4330.54|4330.54|4331.18|4331.18|4330.54|4330.54|0
1640189470000|2021-12-22 16:11:10|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|0
1640189480000|2021-12-22 16:11:20|4330.41|4330.41|4330.37|4330.37|4330.41|4330.41|4330.37|4330.37|0
1640189490000|2021-12-22 16:11:30|4330.52|4330.52|4330.21|4330.21|4330.52|4330.52|4330.21|4330.21|0
1640189500000|2021-12-22 16:11:40|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|0
1640189520000|2021-12-22 16:12:00|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|0
1640189540000|2021-12-22 16:12:20|4330.74|4330.74|4330.33|4330.33|4330.74|4330.74|4330.33|4330.33|0
1640189550000|2021-12-22 16:12:30|4330.43|4330.43|4330.33|4330.33|4330.43|4330.43|4330.33|4330.33|0
1640189560000|2021-12-22 16:12:40|4330.15|4330.15|4330.06|4330.06|4330.15|4330.15|4330.06|4330.06|0
1640189590000|2021-12-22 16:13:10|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|0
1640189600000|2021-12-22 16:13:20|4330.93|4330.93|4331.18|4331.18|4331.18|4331.18|4330.87|4330.87|0
1640189610000|2021-12-22 16:13:30|4331.27|4331.27|4331.21|4331.21|4331.27|4331.27|4331.21|4331.21|0
1640189620000|2021-12-22 16:13:40|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|0
1640189630000|2021-12-22 16:13:50|4330.97|4330.97|4331.12|4331.12|4331.12|4331.12|4330.97|4330.97|0
1640189650000|2021-12-22 16:14:10|4331.43|4331.43|4330.81|4330.81|4331.43|4331.43|4330.81|4330.81|0
1640189660000|2021-12-22 16:14:20|4330.97|4330.97|4330.92|4330.92|4330.97|4330.97|4330.92|4330.92|0
1640189670000|2021-12-22 16:14:30|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|0
1640189680000|2021-12-22 16:14:40|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|0
1640189690000|2021-12-22 16:14:50|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|0
1640189700000|2021-12-22 16:15:00|4330.56|4330.56|4329.44|4329.44|4330.56|4330.56|4329.38|4329.38|0
1640189710000|2021-12-22 16:15:10|4329.38|4329.38|4329.19|4329.19|4329.38|4329.38|4329.19|4329.19|0
1640189720000|2021-12-22 16:15:20|4329.14|4329.14|4329.08|4329.08|4329.14|4329.14|4329.08|4329.08|0
1640189750000|2021-12-22 16:15:50|4328.92|4328.92|4329.08|4329.08|4329.08|4329.08|4328.92|4328.92|0
1640189770000|2021-12-22 16:16:10|4329.14|4329.14|4328.2|4328.2|4329.14|4329.14|4328.2|4328.2|0
1640189780000|2021-12-22 16:16:20|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|0
1640189790000|2021-12-22 16:16:30|4328.2|4328.2|4328.2|4328.2|4328.2|4328.2|4328.2|4328.2|0
1640189800000|2021-12-22 16:16:40|4328.24|4328.24|4328.34|4328.34|4328.34|4328.34|4328.24|4328.24|0
1640189810000|2021-12-22 16:16:50|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|0
1640189820000|2021-12-22 16:17:00|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|0
1640189830000|2021-12-22 16:17:10|4328.31|4328.31|4327.81|4327.81|4328.31|4328.31|4327.81|4327.81|0
1640189840000|2021-12-22 16:17:20|4327.87|4327.87|4327.84|4327.84|4327.87|4327.87|4327.84|4327.84|0
1640189850000|2021-12-22 16:17:30|4327.83|4327.83|4327.21|4327.21|4327.83|4327.83|4327.21|4327.21|0
1640189860000|2021-12-22 16:17:40|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|0
1640189870000|2021-12-22 16:17:50|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|0
1640189890000|2021-12-22 16:18:10|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|0
1640189900000|2021-12-22 16:18:20|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|0
1640189920000|2021-12-22 16:18:40|4327.56|4327.56|4327.56|4327.56|4327.56|4327.56|4327.56|4327.56|0
1640189930000|2021-12-22 16:18:50|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|0
1640189940000|2021-12-22 16:19:00|4327.4|4327.4|4327.87|4327.87|4327.87|4327.87|4327.4|4327.4|0
1640189950000|2021-12-22 16:19:10|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|0
1640189960000|2021-12-22 16:19:20|4327.87|4327.87|4327.72|4327.72|4327.87|4327.87|4327.72|4327.72|0
1640189990000|2021-12-22 16:19:50|4327.7|4327.7|4328.63|4328.63|4328.63|4328.63|4327.7|4327.7|0
1640190000000|2021-12-22 16:20:00|4328.94|4328.94|4328.87|4328.87|4328.94|4328.94|4328.85|4328.85|0
1640190010000|2021-12-22 16:20:10|4328.72|4328.72|4328.56|4328.56|4328.87|4328.87|4328.56|4328.56|0
1640190020000|2021-12-22 16:20:20|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|0
1640190050000|2021-12-22 16:20:50|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|0
1640190070000|2021-12-22 16:21:10|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|0
1640190080000|2021-12-22 16:21:20|4328.49|4328.49|4328.65|4328.65|4328.65|4328.65|4328.49|4328.49|0
1640190090000|2021-12-22 16:21:30|4328.49|4328.49|4328.6|4328.6|4328.6|4328.6|4328.45|4328.45|0
1640190100000|2021-12-22 16:21:40|4328.29|4328.29|4328.14|4328.14|4328.29|4328.29|4327.98|4327.98|0
1640190110000|2021-12-22 16:21:50|4327.83|4327.83|4327.73|4327.73|4327.83|4327.83|4327.73|4327.73|0
1640190120000|2021-12-22 16:22:00|4327.76|4327.76|4327.71|4327.71|4327.76|4327.76|4327.71|4327.71|0
1640190140000|2021-12-22 16:22:20|4328.02|4328.02|4327.4|4327.4|4328.02|4328.02|4327.4|4327.4|0
1640190150000|2021-12-22 16:22:30|4327.36|4327.36|4327.86|4327.86|4327.86|4327.86|4327.36|4327.36|0
1640190160000|2021-12-22 16:22:40|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|0
1640190180000|2021-12-22 16:23:00|4328.33|4328.33|4328.45|4328.45|4328.45|4328.45|4328.24|4328.24|0
1640190190000|2021-12-22 16:23:10|4328.33|4328.33|4328.54|4328.54|4328.54|4328.54|4328.33|4328.33|0
1640190200000|2021-12-22 16:23:20|4328.7|4328.7|4328.48|4328.48|4328.7|4328.7|4328.48|4328.48|0
1640190220000|2021-12-22 16:23:40|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|0
1640190230000|2021-12-22 16:23:50|4329.26|4329.26|4329.41|4329.41|4329.41|4329.41|4329.26|4329.26|0
1640190240000|2021-12-22 16:24:00|4329.26|4329.26|4329.57|4329.57|4329.88|4329.88|4329.26|4329.26|0
1640190250000|2021-12-22 16:24:10|4329.26|4329.26|4329.38|4329.38|4329.38|4329.38|4329.26|4329.26|0
1640190270000|2021-12-22 16:24:30|4329.22|4329.22|4329.38|4329.38|4329.38|4329.38|4329.22|4329.22|0
1640190290000|2021-12-22 16:24:50|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|0
1640190300000|2021-12-22 16:25:00|4330|4330|4330|4330|4330|4330|4330|4330|0
1640190310000|2021-12-22 16:25:10|4329.84|4329.84|4328.87|4328.87|4329.84|4329.84|4328.87|4328.87|0
1640190320000|2021-12-22 16:25:20|4329.02|4329.02|4329.08|4329.08|4329.08|4329.08|4328.98|4328.98|0
1640190330000|2021-12-22 16:25:30|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|0
1640190360000|2021-12-22 16:26:00|4328.61|4328.61|4328.59|4328.59|4328.61|4328.61|4328.55|4328.55|0
1640190370000|2021-12-22 16:26:10|4328.65|4328.65|4328.22|4328.22|4328.65|4328.65|4328.22|4328.22|0
1640190380000|2021-12-22 16:26:20|4328.53|4328.53|4328.53|4328.53|4328.53|4328.53|4328.53|4328.53|0
1640190420000|2021-12-22 16:27:00|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|0
1640190430000|2021-12-22 16:27:10|4328.63|4328.63|4328.54|4328.54|4328.66|4328.66|4328.54|4328.54|0
1640190440000|2021-12-22 16:27:20|4328.5|4328.5|4327.92|4327.92|4328.5|4328.5|4327.88|4327.88|0
1640190450000|2021-12-22 16:27:30|4327.98|4327.98|4327.36|4327.36|4327.98|4327.98|4327.36|4327.36|0
1640190460000|2021-12-22 16:27:40|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|0
1640190470000|2021-12-22 16:27:50|4327.11|4327.11|4326.64|4326.64|4327.11|4327.11|4326.64|4326.64|0
1640190480000|2021-12-22 16:28:00|4326.58|4326.58|4326.28|4326.28|4326.58|4326.58|4326.28|4326.28|0
1640190490000|2021-12-22 16:28:10|4326.25|4326.25|4325.98|4325.98|4326.25|4326.25|4325.94|4325.94|0
1640190500000|2021-12-22 16:28:20|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|0
1640190520000|2021-12-22 16:28:40|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|0
1640190540000|2021-12-22 16:29:00|4325.83|4325.83|4326.93|4326.93|4326.93|4326.93|4325.83|4325.83|0
1640190550000|2021-12-22 16:29:10|4327.09|4327.09|4327.15|4327.15|4327.15|4327.15|4327.09|4327.09|0
1640190560000|2021-12-22 16:29:20|4327.1|4327.1|4327.98|4327.98|4327.98|4327.98|4327.1|4327.1|0
1640190570000|2021-12-22 16:29:30|4329.23|4329.23|4329.18|4329.18|4329.23|4329.23|4329.18|4329.18|0
1640190580000|2021-12-22 16:29:40|4329.28|4329.28|4329.67|4329.67|4329.67|4329.67|4329.22|4329.22|0
1640190590000|2021-12-22 16:29:50|4329.69|4329.69|4331.05|4331.05|4331.36|4331.36|4329.69|4329.69|0
1640247300000|2021-12-23 08:15:00|4328.38|4328.38|4329.34|4329.34|4329.96|4329.96|4328.38|4328.38|0
1640247310000|2021-12-23 08:15:10|4330.27|4330.27|4330.87|4330.87|4330.87|4330.87|4330.25|4330.25|0
1640247320000|2021-12-23 08:15:20|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|0
1640247330000|2021-12-23 08:15:30|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|0
1640247340000|2021-12-23 08:15:40|4331.2|4331.2|4330.3|4330.3|4331.2|4331.2|4330.21|4330.21|0
1640247350000|2021-12-23 08:15:50|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|0
1640247360000|2021-12-23 08:16:00|4329.87|4329.87|4330.05|4330.05|4330.05|4330.05|4329.87|4329.87|0
1640247370000|2021-12-23 08:16:10|4329.89|4329.89|4330.53|4330.53|4330.53|4330.53|4329.89|4329.89|0
1640247390000|2021-12-23 08:16:30|4330.23|4330.23|4329.51|4329.51|4330.23|4330.23|4329.51|4329.51|0
1640247400000|2021-12-23 08:16:40|4330.13|4330.13|4328.96|4328.96|4330.13|4330.13|4328.89|4328.89|0
1640247410000|2021-12-23 08:16:50|4328.65|4328.65|4329.27|4329.27|4329.27|4329.27|4328.65|4328.65|0
1640247420000|2021-12-23 08:17:00|4329.18|4329.18|4328.36|4328.36|4329.18|4329.18|4328.36|4328.36|0
1640247430000|2021-12-23 08:17:10|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|0
1640247440000|2021-12-23 08:17:20|4329.29|4329.29|4329.69|4329.69|4330.23|4330.23|4329.29|4329.29|0
1640247450000|2021-12-23 08:17:30|4329.07|4329.07|4329.2|4329.2|4329.38|4329.38|4329.07|4329.07|0
1640247460000|2021-12-23 08:17:40|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|0
1640247470000|2021-12-23 08:17:50|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|0
1640247480000|2021-12-23 08:18:00|4328.43|4328.43|4328.24|4328.24|4328.55|4328.55|4328.24|4328.24|0
1640247490000|2021-12-23 08:18:10|4328.7|4328.7|4328.45|4328.45|4328.7|4328.7|4328.45|4328.45|0
1640247510000|2021-12-23 08:18:30|4328.14|4328.14|4328.69|4328.69|4328.69|4328.69|4327.83|4327.83|0
1640247530000|2021-12-23 08:18:50|4327.76|4327.76|4327.66|4327.66|4327.76|4327.76|4327.57|4327.57|0
1640247540000|2021-12-23 08:19:00|4327.98|4327.98|4326.77|4326.77|4327.98|4327.98|4326.77|4326.77|0
1640247550000|2021-12-23 08:19:10|4326.92|4326.92|4327.3|4327.3|4327.41|4327.41|4326.48|4326.48|0
1640247560000|2021-12-23 08:19:20|4326.43|4326.43|4326.59|4326.59|4326.59|4326.59|4326.12|4326.12|0
1640247570000|2021-12-23 08:19:30|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|0
1640247580000|2021-12-23 08:19:40|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|0
1640247590000|2021-12-23 08:19:50|4326.91|4326.91|4326.91|4326.91|4326.91|4326.91|4326.91|4326.91|0
1640247600000|2021-12-23 08:20:00|4326.95|4326.95|4326.64|4326.64|4326.95|4326.95|4326.64|4326.64|0
1640247610000|2021-12-23 08:20:10|4326.72|4326.72|4328.1|4328.1|4328.24|4328.24|4326.68|4326.68|0
1640247620000|2021-12-23 08:20:20|4327.48|4327.48|4326.86|4326.86|4327.48|4327.48|4326.86|4326.86|0
1640247630000|2021-12-23 08:20:30|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|0
1640247640000|2021-12-23 08:20:40|4327.45|4327.45|4328.38|4328.38|4328.69|4328.69|4327.45|4327.45|0
1640247650000|2021-12-23 08:20:50|4328.69|4328.69|4328.69|4328.69|4328.69|4328.69|4328.38|4328.38|0
1640247660000|2021-12-23 08:21:00|4328.51|4328.51|4328.82|4328.82|4328.82|4328.82|4328.51|4328.51|0
1640247670000|2021-12-23 08:21:10|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|0
1640247680000|2021-12-23 08:21:20|4328.97|4328.97|4328.19|4328.19|4328.97|4328.97|4328.19|4328.19|0
1640247690000|2021-12-23 08:21:30|4327.58|4327.58|4327.88|4327.88|4327.88|4327.88|4327.58|4327.58|0
1640247700000|2021-12-23 08:21:40|4327.73|4327.73|4327.42|4327.42|4327.73|4327.73|4327.42|4327.42|0
1640247720000|2021-12-23 08:22:00|4326.8|4326.8|4326.65|4326.65|4326.8|4326.8|4326.06|4326.06|0
1640247730000|2021-12-23 08:22:10|4326.56|4326.56|4326.5|4326.5|4326.56|4326.56|4326.5|4326.5|0
1640247750000|2021-12-23 08:22:30|4326.35|4326.35|4326.25|4326.25|4326.35|4326.35|4326.16|4326.16|0
1640247760000|2021-12-23 08:22:40|4324.93|4324.93|4325.23|4325.23|4325.23|4325.23|4324.93|4324.93|0
1640247770000|2021-12-23 08:22:50|4324.61|4324.61|4325.49|4325.49|4325.81|4325.81|4324.61|4324.61|0
1640247780000|2021-12-23 08:23:00|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|0
1640247790000|2021-12-23 08:23:10|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|0
1640247800000|2021-12-23 08:23:20|4326.21|4326.21|4327.38|4327.38|4327.38|4327.38|4326.21|4326.21|0
1640247810000|2021-12-23 08:23:30|4327.56|4327.56|4326.63|4326.63|4327.56|4327.56|4326.63|4326.63|0
1640247840000|2021-12-23 08:24:00|4326.58|4326.58|4325.7|4325.7|4326.75|4326.75|4325.7|4325.7|0
1640247850000|2021-12-23 08:24:10|4325.79|4325.79|4325.7|4325.7|4325.79|4325.79|4325.7|4325.7|0
1640247860000|2021-12-23 08:24:20|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|0
1640247870000|2021-12-23 08:24:30|4325.74|4325.74|4326.37|4326.37|4326.37|4326.37|4325.74|4325.74|0
1640247880000|2021-12-23 08:24:40|4326.41|4326.41|4326.18|4326.18|4326.45|4326.45|4325.83|4325.83|0
1640247890000|2021-12-23 08:24:50|4326.8|4326.8|4326.61|4326.61|4326.8|4326.8|4326.18|4326.18|0
1640247900000|2021-12-23 08:25:00|4326.68|4326.68|4325.85|4325.85|4326.68|4326.68|4325.85|4325.85|0
1640247910000|2021-12-23 08:25:10|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|0
1640247920000|2021-12-23 08:25:20|4325.42|4325.42|4325.11|4325.11|4325.42|4325.42|4325.11|4325.11|0
1640247930000|2021-12-23 08:25:30|4325.26|4325.26|4325.88|4325.88|4325.88|4325.88|4325.26|4325.26|0
1640247950000|2021-12-23 08:25:50|4325.57|4325.57|4324.52|4324.52|4325.57|4325.57|4324.52|4324.52|0
1640247960000|2021-12-23 08:26:00|4324.21|4324.21|4324.8|4324.8|4324.8|4324.8|4324.21|4324.21|0
1640247970000|2021-12-23 08:26:10|4324.49|4324.49|4324.8|4324.8|4324.8|4324.8|4324.49|4324.49|0
1640247980000|2021-12-23 08:26:20|4324.49|4324.49|4324.61|4324.61|4324.61|4324.61|4324.49|4324.49|0
1640247990000|2021-12-23 08:26:30|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|4323.68|4323.68|0
1640248020000|2021-12-23 08:27:00|4323.68|4323.68|4323.53|4323.53|4323.68|4323.68|4323.53|4323.53|0
1640248030000|2021-12-23 08:27:10|4323.6|4323.6|4323.28|4323.28|4323.6|4323.6|4323.28|4323.28|0
1640248040000|2021-12-23 08:27:20|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|0
1640248050000|2021-12-23 08:27:30|4323.28|4323.28|4323.15|4323.15|4323.28|4323.28|4322.98|4322.98|0
1640248060000|2021-12-23 08:27:40|4323.25|4323.25|4323.56|4323.56|4323.56|4323.56|4323.25|4323.25|0
1640248100000|2021-12-23 08:28:20|4323.87|4323.87|4324.37|4324.37|4324.37|4324.37|4323.87|4323.87|0
1640248110000|2021-12-23 08:28:30|4324.53|4324.53|4324.22|4324.22|4324.53|4324.53|4324.22|4324.22|0
1640248140000|2021-12-23 08:29:00|4323.94|4323.94|4324.83|4324.83|4324.87|4324.87|4323.94|4323.94|0
1640248150000|2021-12-23 08:29:10|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|0
1640248170000|2021-12-23 08:29:30|4323.89|4323.89|4324.21|4324.21|4324.83|4324.83|4323.89|4323.89|0
1640248180000|2021-12-23 08:29:40|4324.83|4324.83|4324.3|4324.3|4324.83|4324.83|4324.21|4324.21|0
1640248190000|2021-12-23 08:29:50|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|0
1640248200000|2021-12-23 08:30:00|4324.91|4324.91|4324.89|4324.89|4325.22|4325.22|4324.89|4324.89|0
1640248210000|2021-12-23 08:30:10|4325.2|4325.2|4325.2|4325.2|4325.2|4325.2|4325.2|4325.2|0
1640248220000|2021-12-23 08:30:20|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|0
1640248230000|2021-12-23 08:30:30|4325.92|4325.92|4325.3|4325.3|4325.92|4325.92|4325.3|4325.3|0
1640248240000|2021-12-23 08:30:40|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|0
1640248250000|2021-12-23 08:30:50|4325.72|4325.72|4326.03|4326.03|4326.03|4326.03|4325.72|4325.72|0
1640248260000|2021-12-23 08:31:00|4325.72|4325.72|4326.03|4326.03|4326.03|4326.03|4325.72|4325.72|0
1640248280000|2021-12-23 08:31:20|4326.09|4326.09|4327.03|4327.03|4327.03|4327.03|4326.09|4326.09|0
1640248290000|2021-12-23 08:31:30|4327.34|4327.34|4326.41|4326.41|4327.34|4327.34|4326.41|4326.41|0
1640248300000|2021-12-23 08:31:40|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|0
1640248310000|2021-12-23 08:31:50|4326.53|4326.53|4326.84|4326.84|4326.84|4326.84|4326.53|4326.53|0
1640248330000|2021-12-23 08:32:10|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|0
1640248350000|2021-12-23 08:32:30|4326.54|4326.54|4326.23|4326.23|4326.54|4326.54|4326.23|4326.23|0
1640248360000|2021-12-23 08:32:40|4325.92|4325.92|4325.15|4325.15|4325.92|4325.92|4325.15|4325.15|0
1640248370000|2021-12-23 08:32:50|4325.46|4325.46|4325.77|4325.77|4325.77|4325.77|4325.46|4325.46|0
1640248380000|2021-12-23 08:33:00|4325.46|4325.46|4325.15|4325.15|4325.46|4325.46|4325.15|4325.15|0
1640248410000|2021-12-23 08:33:30|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|0
1640248420000|2021-12-23 08:33:40|4324.79|4324.79|4325.01|4325.01|4325.01|4325.01|4324.79|4324.79|0
1640248430000|2021-12-23 08:33:50|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|0
1640248450000|2021-12-23 08:34:10|4325.32|4325.32|4324.72|4324.72|4325.32|4325.32|4324.72|4324.72|0
1640248460000|2021-12-23 08:34:20|4324.89|4324.89|4324.52|4324.52|4324.89|4324.89|4324.52|4324.52|0
1640248490000|2021-12-23 08:34:50|4324.21|4324.21|4324.21|4324.21|4324.21|4324.21|4324.21|4324.21|0
1640248500000|2021-12-23 08:35:00|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|0
1640248520000|2021-12-23 08:35:20|4323.9|4323.9|4323.52|4323.52|4323.9|4323.9|4323.52|4323.52|0
1640248530000|2021-12-23 08:35:30|4322.59|4322.59|4323.83|4323.83|4323.83|4323.83|4322.59|4322.59|0
1640248550000|2021-12-23 08:35:50|4323.9|4323.9|4323.9|4323.9|4323.9|4323.9|4323.9|4323.9|0
1640248560000|2021-12-23 08:36:00|4324.21|4324.21|4323.9|4323.9|4324.21|4324.21|4323.9|4323.9|0
1640248570000|2021-12-23 08:36:10|4323.59|4323.59|4323.9|4323.9|4323.9|4323.9|4322.97|4322.97|0
1640248580000|2021-12-23 08:36:20|4323.75|4323.75|4323.37|4323.37|4323.75|4323.75|4323.37|4323.37|0
1640248590000|2021-12-23 08:36:30|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|0
1640248600000|2021-12-23 08:36:40|4322.87|4322.87|4322.11|4322.11|4322.87|4322.87|4322.07|4322.07|0
1640248610000|2021-12-23 08:36:50|4321.96|4321.96|4322.14|4322.14|4322.14|4322.14|4321.96|4321.96|0
1640248640000|2021-12-23 08:37:20|4321.83|4321.83|4322.01|4322.01|4322.01|4322.01|4321.83|4321.83|0
1640248650000|2021-12-23 08:37:30|4321.39|4321.39|4320.29|4320.29|4322.01|4322.01|4320.29|4320.29|0
1640248660000|2021-12-23 08:37:40|4320.27|4320.27|4321.01|4321.01|4321.01|4321.01|4320.27|4320.27|0
1640248680000|2021-12-23 08:38:00|4320.94|4320.94|4320.92|4320.92|4320.94|4320.94|4320.92|4320.92|0
1640248690000|2021-12-23 08:38:10|4320.29|4320.29|4320.14|4320.14|4320.45|4320.45|4319.83|4319.83|0
1640248700000|2021-12-23 08:38:20|4320.45|4320.45|4320.06|4320.06|4320.45|4320.45|4320.06|4320.06|0
1640248710000|2021-12-23 08:38:30|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|0
1640248720000|2021-12-23 08:38:40|4320.68|4320.68|4320.99|4320.99|4320.99|4320.99|4320.68|4320.68|0
1640248730000|2021-12-23 08:38:50|4320.94|4320.94|4320.79|4320.79|4320.94|4320.94|4320.79|4320.79|0
1640248750000|2021-12-23 08:39:10|4320.6|4320.6|4320.58|4320.58|4320.6|4320.6|4320.51|4320.51|0
1640248760000|2021-12-23 08:39:20|4320.7|4320.7|4321.77|4321.77|4321.77|4321.77|4320.52|4320.52|0
1640248770000|2021-12-23 08:39:30|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|0
1640248780000|2021-12-23 08:39:40|4322.36|4322.36|4322.41|4322.41|4322.54|4322.54|4322.23|4322.23|0
1640248790000|2021-12-23 08:39:50|4323.03|4323.03|4323.03|4323.03|4323.03|4323.03|4323.03|4323.03|0
1640248800000|2021-12-23 08:40:00|4322.94|4322.94|4323.25|4323.25|4323.25|4323.25|4322.94|4322.94|0
1640248810000|2021-12-23 08:40:10|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|0
1640248820000|2021-12-23 08:40:20|4323.06|4323.06|4323.36|4323.36|4323.36|4323.36|4323.06|4323.06|0
1640248830000|2021-12-23 08:40:30|4323.25|4323.25|4323.07|4323.07|4323.25|4323.25|4323.07|4323.07|0
1640248840000|2021-12-23 08:40:40|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|0
1640248850000|2021-12-23 08:40:50|4323.44|4323.44|4323.75|4323.75|4323.75|4323.75|4323.44|4323.44|0
1640248860000|2021-12-23 08:41:00|4323.38|4323.38|4323.28|4323.28|4323.53|4323.53|4323.28|4323.28|0
1640248870000|2021-12-23 08:41:10|4323.6|4323.6|4323.69|4323.69|4323.69|4323.69|4323.6|4323.6|0
1640248880000|2021-12-23 08:41:20|4324.15|4324.15|4324.19|4324.19|4324.19|4324.19|4324.15|4324.15|0
1640248900000|2021-12-23 08:41:40|4324.27|4324.27|4325.5|4325.5|4325.5|4325.5|4324.27|4324.27|0
1640248910000|2021-12-23 08:41:50|4325.19|4325.19|4323.11|4323.11|4325.19|4325.19|4323.11|4323.11|0
1640248920000|2021-12-23 08:42:00|4322.95|4322.95|4325.09|4325.09|4325.14|4325.14|4322.95|4322.95|0
1640248930000|2021-12-23 08:42:10|4325.28|4325.28|4325.28|4325.28|4325.28|4325.28|4325.28|4325.28|0
1640248950000|2021-12-23 08:42:30|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|0
1640248960000|2021-12-23 08:42:40|4325.12|4325.12|4324.81|4324.81|4325.12|4325.12|4324.19|4324.19|0
1640248980000|2021-12-23 08:43:00|4325.12|4325.12|4324.99|4324.99|4325.14|4325.14|4324.84|4324.84|0
1640248990000|2021-12-23 08:43:10|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|0
1640249030000|2021-12-23 08:43:50|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|0
1640249040000|2021-12-23 08:44:00|4325.29|4325.29|4324.82|4324.82|4325.29|4325.29|4324.51|4324.51|0
1640249050000|2021-12-23 08:44:10|4324.02|4324.02|4324.1|4324.1|4324.23|4324.23|4323.92|4323.92|0
1640249060000|2021-12-23 08:44:20|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|0
1640249070000|2021-12-23 08:44:30|4323.79|4323.79|4324.57|4324.57|4324.57|4324.57|4323.79|4323.79|0
1640249080000|2021-12-23 08:44:40|4325.19|4325.19|4325.19|4325.19|4325.5|4325.5|4325.19|4325.19|0
1640249100000|2021-12-23 08:45:00|4325.1|4325.1|4324.88|4324.88|4325.1|4325.1|4324.78|4324.78|0
1640249110000|2021-12-23 08:45:10|4325.19|4325.19|4325.19|4325.19|4325.19|4325.19|4325.19|4325.19|0
1640249120000|2021-12-23 08:45:20|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|0
1640249160000|2021-12-23 08:46:00|4325.19|4325.19|4324.88|4324.88|4325.19|4325.19|4324.88|4324.88|0
1640249170000|2021-12-23 08:46:10|4325.19|4325.19|4325.19|4325.19|4325.19|4325.19|4325.19|4325.19|0
1640249180000|2021-12-23 08:46:20|4325.43|4325.43|4325.12|4325.12|4325.43|4325.43|4325.12|4325.12|0
1640249190000|2021-12-23 08:46:30|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|0
1640249220000|2021-12-23 08:47:00|4325.12|4325.12|4325.5|4325.5|4325.5|4325.5|4324.93|4324.93|0
1640249230000|2021-12-23 08:47:10|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|0
1640249240000|2021-12-23 08:47:20|4326.12|4326.12|4326.19|4326.19|4326.19|4326.19|4326.12|4326.12|0
1640249250000|2021-12-23 08:47:30|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|0
1640249260000|2021-12-23 08:47:40|4325.7|4325.7|4326.13|4326.13|4326.13|4326.13|4325.7|4325.7|0
1640249270000|2021-12-23 08:47:50|4327.22|4327.22|4326.91|4326.91|4327.22|4327.22|4326.91|4326.91|0
1640249280000|2021-12-23 08:48:00|4327|4327|4326.69|4326.69|4327|4327|4326.07|4326.07|0
1640249300000|2021-12-23 08:48:20|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|0
1640249310000|2021-12-23 08:48:30|4326.47|4326.47|4326.66|4326.66|4326.66|4326.66|4326.47|4326.47|0
1640249320000|2021-12-23 08:48:40|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|0
1640249330000|2021-12-23 08:48:50|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|0
1640249340000|2021-12-23 08:49:00|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|0
1640249360000|2021-12-23 08:49:20|4326.81|4326.81|4326.99|4326.99|4326.99|4326.99|4326.81|4326.81|0
1640249370000|2021-12-23 08:49:30|4326.93|4326.93|4326.91|4326.91|4326.93|4326.93|4326.91|4326.91|0
1640249380000|2021-12-23 08:49:40|4326.6|4326.6|4326.6|4326.6|4326.6|4326.6|4326.6|4326.6|0
1640249390000|2021-12-23 08:49:50|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|0
1640249410000|2021-12-23 08:50:10|4326.66|4326.66|4326.66|4326.66|4326.66|4326.66|4326.66|4326.66|0
1640249420000|2021-12-23 08:50:20|4326.83|4326.83|4327.9|4327.9|4327.9|4327.9|4326.66|4326.66|0
1640249430000|2021-12-23 08:50:30|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|0
1640249440000|2021-12-23 08:50:40|4328.14|4328.14|4328.29|4328.29|4328.29|4328.29|4328.14|4328.14|0
1640249460000|2021-12-23 08:51:00|4327.98|4327.98|4327.48|4327.48|4328.07|4328.07|4327.48|4327.48|0
1640249470000|2021-12-23 08:51:10|4327.33|4327.33|4327.17|4327.17|4327.33|4327.33|4326.87|4326.87|0
1640249480000|2021-12-23 08:51:20|4327.06|4327.06|4326.63|4326.63|4327.06|4327.06|4326.63|4326.63|0
1640249490000|2021-12-23 08:51:30|4326.51|4326.51|4326.7|4326.7|4327.01|4327.01|4326.51|4326.51|0
1640249500000|2021-12-23 08:51:40|4327.01|4327.01|4327.32|4327.32|4327.32|4327.32|4327.01|4327.01|0
1640249530000|2021-12-23 08:52:10|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|0
1640249540000|2021-12-23 08:52:20|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|0
1640249550000|2021-12-23 08:52:30|4328.1|4328.1|4328.25|4328.25|4328.56|4328.56|4328.1|4328.1|0
1640249570000|2021-12-23 08:52:50|4328.27|4328.27|4328.4|4328.4|4328.4|4328.4|4328.25|4328.25|0
1640249580000|2021-12-23 08:53:00|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|0
1640249590000|2021-12-23 08:53:10|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|0
1640249600000|2021-12-23 08:53:20|4328.24|4328.24|4329.17|4329.17|4329.17|4329.17|4328.24|4328.24|0
1640249610000|2021-12-23 08:53:30|4329.35|4329.35|4329.61|4329.61|4329.92|4329.92|4329.35|4329.35|0
1640249620000|2021-12-23 08:53:40|4329.92|4329.92|4330.23|4330.23|4330.23|4330.23|4329.92|4329.92|0
1640249630000|2021-12-23 08:53:50|4330.54|4330.54|4331.94|4331.94|4331.94|4331.94|4330.54|4330.54|0
1640249650000|2021-12-23 08:54:10|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|0
1640249660000|2021-12-23 08:54:20|4332.1|4332.1|4332.5|4332.5|4332.5|4332.5|4332.1|4332.1|0
1640249670000|2021-12-23 08:54:30|4332.65|4332.65|4332.94|4332.94|4332.94|4332.94|4332.65|4332.65|0
1640249680000|2021-12-23 08:54:40|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|0
1640249690000|2021-12-23 08:54:50|4332.63|4332.63|4332.47|4332.47|4332.63|4332.63|4332.47|4332.47|0
1640249700000|2021-12-23 08:55:00|4332.32|4332.32|4332.41|4332.41|4332.41|4332.41|4332.32|4332.32|0
1640249710000|2021-12-23 08:55:10|4332.1|4332.1|4331.79|4331.79|4332.1|4332.1|4331.79|4331.79|0
1640249720000|2021-12-23 08:55:20|4331.74|4331.74|4331.43|4331.43|4331.74|4331.74|4331.43|4331.43|0
1640249750000|2021-12-23 08:55:50|4330.5|4330.5|4330.22|4330.22|4330.5|4330.5|4330.22|4330.22|0
1640249760000|2021-12-23 08:56:00|4330.53|4330.53|4330.56|4330.56|4330.71|4330.71|4330.25|4330.25|0
1640249770000|2021-12-23 08:56:10|4330.5|4330.5|4330.19|4330.19|4330.5|4330.5|4329.25|4329.25|0
1640249780000|2021-12-23 08:56:20|4329.57|4329.57|4330.22|4330.22|4330.22|4330.22|4329.41|4329.41|0
1640249790000|2021-12-23 08:56:30|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|0
1640249800000|2021-12-23 08:56:40|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|0
1640249810000|2021-12-23 08:56:50|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|0
1640249820000|2021-12-23 08:57:00|4330.31|4330.31|4330.03|4330.03|4330.34|4330.34|4329.88|4329.88|0
1640249850000|2021-12-23 08:57:30|4330.34|4330.34|4329.22|4329.22|4330.34|4330.34|4329.22|4329.22|0
1640249860000|2021-12-23 08:57:40|4329.33|4329.33|4330.27|4330.27|4330.27|4330.27|4329.33|4329.33|0
1640249870000|2021-12-23 08:57:50|4329.96|4329.96|4329.96|4329.96|4329.96|4329.96|4329.96|4329.96|0
1640249880000|2021-12-23 08:58:00|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|0
1640249890000|2021-12-23 08:58:10|4329.96|4329.96|4329.34|4329.34|4329.96|4329.96|4329.34|4329.34|0
1640249900000|2021-12-23 08:58:20|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|0
1640249910000|2021-12-23 08:58:30|4329.3|4329.3|4329.49|4329.49|4329.49|4329.49|4329.3|4329.3|0
1640249940000|2021-12-23 08:59:00|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|4328.87|4328.87|0
1640249960000|2021-12-23 08:59:20|4329.48|4329.48|4329.17|4329.17|4329.48|4329.48|4329.17|4329.17|0
1640249970000|2021-12-23 08:59:30|4328.99|4328.99|4329.3|4329.3|4329.3|4329.3|4328.99|4328.99|0
1640250000000|2021-12-23 09:00:00|4328.99|4328.99|4328.96|4328.96|4328.99|4328.99|4328.96|4328.96|0
1640250010000|2021-12-23 09:00:10|4328.99|4328.99|4328.99|4328.99|4328.99|4328.99|4328.99|4328.99|0
1640250020000|2021-12-23 09:00:20|4329.3|4329.3|4328.99|4328.99|4329.3|4329.3|4328.99|4328.99|0
1640250030000|2021-12-23 09:00:30|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|0
1640250040000|2021-12-23 09:00:40|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|0
1640250050000|2021-12-23 09:00:50|4328.83|4328.83|4328.82|4328.82|4329.14|4329.14|4328.82|4328.82|0
1640250060000|2021-12-23 09:01:00|4329.44|4329.44|4329.38|4329.38|4329.44|4329.44|4329.38|4329.38|0
1640250070000|2021-12-23 09:01:10|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|0
1640250080000|2021-12-23 09:01:20|4328.91|4328.91|4328.6|4328.6|4328.91|4328.91|4328.6|4328.6|0
1640250090000|2021-12-23 09:01:30|4328.32|4328.32|4328.21|4328.21|4328.32|4328.32|4328.21|4328.21|0
1640250130000|2021-12-23 09:02:10|4327.74|4327.74|4326.86|4326.86|4327.74|4327.74|4326.86|4326.86|0
1640250140000|2021-12-23 09:02:20|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|0
1640250150000|2021-12-23 09:02:30|4327.48|4327.48|4327.79|4327.79|4327.79|4327.79|4326.5|4326.5|0
1640250160000|2021-12-23 09:02:40|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4326.86|4326.86|0
1640250170000|2021-12-23 09:02:50|4327.79|4327.79|4327.79|4327.79|4328.1|4328.1|4327.48|4327.48|0
1640250180000|2021-12-23 09:03:00|4327.63|4327.63|4328.26|4328.26|4328.26|4328.26|4327.63|4327.63|0
1640250190000|2021-12-23 09:03:10|4328.25|4328.25|4328.25|4328.25|4328.25|4328.25|4328.25|4328.25|0
1640250200000|2021-12-23 09:03:20|4327.94|4327.94|4328.95|4328.95|4328.95|4328.95|4327.62|4327.62|0
1640250210000|2021-12-23 09:03:30|4328.64|4328.64|4328.33|4328.33|4328.64|4328.64|4328.33|4328.33|0
1640250230000|2021-12-23 09:03:50|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|0
1640250240000|2021-12-23 09:04:00|4328.52|4328.52|4327.89|4327.89|4328.52|4328.52|4327.86|4327.86|0
1640250250000|2021-12-23 09:04:10|4327.27|4327.27|4326.96|4326.96|4327.27|4327.27|4326.65|4326.65|0
1640250260000|2021-12-23 09:04:20|4327.58|4327.58|4327.29|4327.29|4327.59|4327.59|4327.23|4327.23|0
1640250270000|2021-12-23 09:04:30|4327.45|4327.45|4326.82|4326.82|4327.45|4327.45|4326.82|4326.82|0
1640250280000|2021-12-23 09:04:40|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|0
1640250300000|2021-12-23 09:05:00|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|0
1640250320000|2021-12-23 09:05:20|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|0
1640250340000|2021-12-23 09:05:40|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|0
1640250350000|2021-12-23 09:05:50|4327.85|4327.85|4330.3|4330.3|4330.3|4330.3|4327.85|4327.85|0
1640250360000|2021-12-23 09:06:00|4330.61|4330.61|4330.08|4330.08|4330.61|4330.61|4329.68|4329.68|0
1640250370000|2021-12-23 09:06:10|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|0
1640250380000|2021-12-23 09:06:20|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|0
1640250390000|2021-12-23 09:06:30|4329.96|4329.96|4329.96|4329.96|4329.96|4329.96|4329.96|4329.96|0
1640250420000|2021-12-23 09:07:00|4329.87|4329.87|4330.08|4330.08|4330.08|4330.08|4329.87|4329.87|0
1640250430000|2021-12-23 09:07:10|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|0
1640250460000|2021-12-23 09:07:40|4329.92|4329.92|4329.61|4329.61|4329.92|4329.92|4329.61|4329.61|0
1640250480000|2021-12-23 09:08:00|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|0
1640250490000|2021-12-23 09:08:10|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|0
1640250570000|2021-12-23 09:09:30|4331.1|4331.1|4331.01|4331.01|4331.1|4331.1|4331.01|4331.01|0
1640250580000|2021-12-23 09:09:40|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|0
1640250600000|2021-12-23 09:10:00|4331.79|4331.79|4330.55|4330.55|4331.79|4331.79|4330.54|4330.54|0
1640250650000|2021-12-23 09:10:50|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|0
1640250660000|2021-12-23 09:11:00|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|0
1640250670000|2021-12-23 09:11:10|4331.27|4331.27|4332.2|4332.2|4332.2|4332.2|4331.27|4331.27|0
1640250680000|2021-12-23 09:11:20|4331.89|4331.89|4331.74|4331.74|4331.89|4331.89|4331.74|4331.74|0
1640250690000|2021-12-23 09:11:30|4331.43|4331.43|4331.58|4331.58|4331.58|4331.58|4331.43|4331.43|0
1640250700000|2021-12-23 09:11:40|4331.43|4331.43|4330.97|4330.97|4332.05|4332.05|4330.97|4330.97|0
1640250720000|2021-12-23 09:12:00|4330.61|4330.61|4330.57|4330.57|4330.61|4330.61|4330.57|4330.57|0
1640250750000|2021-12-23 09:12:30|4330.88|4330.88|4330.57|4330.57|4330.88|4330.88|4330.57|4330.57|0
1640250760000|2021-12-23 09:12:40|4330.26|4330.26|4329.02|4329.02|4330.26|4330.26|4329.02|4329.02|0
1640250770000|2021-12-23 09:12:50|4329.64|4329.64|4329.45|4329.45|4329.64|4329.64|4329.45|4329.45|0
1640250780000|2021-12-23 09:13:00|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|0
1640250800000|2021-12-23 09:13:20|4328.93|4328.93|4328.77|4328.77|4328.93|4328.93|4328.77|4328.77|0
1640250830000|2021-12-23 09:13:50|4329.08|4329.08|4328.62|4328.62|4329.24|4329.24|4328.62|4328.62|0
1640250840000|2021-12-23 09:14:00|4328.5|4328.5|4329.12|4329.12|4329.12|4329.12|4328.5|4328.5|0
1640250850000|2021-12-23 09:14:10|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|0
1640250860000|2021-12-23 09:14:20|4329.12|4329.12|4329.74|4329.74|4329.74|4329.74|4329.12|4329.12|0
1640250870000|2021-12-23 09:14:30|4329.59|4329.59|4329.37|4329.37|4329.59|4329.59|4329.18|4329.18|0
1640250890000|2021-12-23 09:14:50|4328.75|4328.75|4329.37|4329.37|4329.68|4329.68|4328.75|4328.75|0
1640250900000|2021-12-23 09:15:00|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|0
1640250910000|2021-12-23 09:15:10|4329.37|4329.37|4328.96|4328.96|4329.37|4329.37|4328.96|4328.96|0
1640250920000|2021-12-23 09:15:20|4328.94|4328.94|4328.85|4328.85|4328.94|4328.94|4328.54|4328.54|0
1640250930000|2021-12-23 09:15:30|4329|4329|4328.69|4328.69|4329|4329|4328.69|4328.69|0
1640250940000|2021-12-23 09:15:40|4329|4329|4329.93|4329.93|4329.93|4329.93|4329|4329|0
1640250950000|2021-12-23 09:15:50|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|0
1640250960000|2021-12-23 09:16:00|4329.71|4329.71|4329.65|4329.65|4329.71|4329.71|4329.54|4329.54|0
1640250970000|2021-12-23 09:16:10|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|0
1640250990000|2021-12-23 09:16:30|4329.85|4329.85|4330|4330|4330|4330|4329.85|4329.85|0
1640251010000|2021-12-23 09:16:50|4329.81|4329.81|4329.32|4329.32|4329.81|4329.81|4329.19|4329.19|0
1640251020000|2021-12-23 09:17:00|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|0
1640251030000|2021-12-23 09:17:10|4329.19|4329.19|4329.65|4329.65|4329.65|4329.65|4329.19|4329.19|0
1640251050000|2021-12-23 09:17:30|4330.28|4330.28|4330.28|4330.28|4330.28|4330.28|4330.28|4330.28|0
1640251060000|2021-12-23 09:17:40|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|0
1640251070000|2021-12-23 09:17:50|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|0
1640251080000|2021-12-23 09:18:00|4330.09|4330.09|4330.86|4330.86|4330.86|4330.86|4330.09|4330.09|0
1640251090000|2021-12-23 09:18:10|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|0
1640251100000|2021-12-23 09:18:20|4331.64|4331.64|4331.27|4331.27|4331.64|4331.64|4331.18|4331.18|0
1640251110000|2021-12-23 09:18:30|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|0
1640251130000|2021-12-23 09:18:50|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|0
1640251140000|2021-12-23 09:19:00|4331.18|4331.18|4332.08|4332.08|4332.08|4332.08|4331.18|4331.18|0
1640251150000|2021-12-23 09:19:10|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|0
1640251160000|2021-12-23 09:19:20|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|0
1640251190000|2021-12-23 09:19:50|4332.88|4332.88|4332.41|4332.41|4332.88|4332.88|4332.41|4332.41|0
1640251200000|2021-12-23 09:20:00|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|0
1640251250000|2021-12-23 09:20:50|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|0
1640251260000|2021-12-23 09:21:00|4332.97|4332.97|4333.75|4333.75|4333.75|4333.75|4332.97|4332.97|0
1640251270000|2021-12-23 09:21:10|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|0
1640251310000|2021-12-23 09:21:50|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|0
1640251320000|2021-12-23 09:22:00|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|0
1640251370000|2021-12-23 09:22:50|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|0
1640251380000|2021-12-23 09:23:00|4334.89|4334.89|4335.51|4335.51|4335.51|4335.51|4334.89|4334.89|0
1640251390000|2021-12-23 09:23:10|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|0
1640251400000|2021-12-23 09:23:20|4335.45|4335.45|4335.45|4335.45|4335.45|4335.45|4335.45|4335.45|0
1640251420000|2021-12-23 09:23:40|4335.37|4335.37|4335.68|4335.68|4335.68|4335.68|4335.37|4335.37|0
1640251430000|2021-12-23 09:23:50|4335.53|4335.53|4335.22|4335.22|4335.53|4335.53|4335.22|4335.22|0
1640251440000|2021-12-23 09:24:00|4334.91|4334.91|4334.78|4334.78|4334.91|4334.91|4334.78|4334.78|0
1640251470000|2021-12-23 09:24:30|4334.84|4334.84|4333.91|4333.91|4334.84|4334.84|4333.91|4333.91|0
1640251480000|2021-12-23 09:24:40|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|0
1640251510000|2021-12-23 09:25:10|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|0
1640251560000|2021-12-23 09:26:00|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|0
1640251580000|2021-12-23 09:26:20|4333.17|4333.17|4333.32|4333.32|4333.32|4333.32|4333.17|4333.17|0
1640251600000|2021-12-23 09:26:40|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|0
1640251610000|2021-12-23 09:26:50|4333.19|4333.19|4333.35|4333.35|4333.35|4333.35|4333.19|4333.19|0
1640251620000|2021-12-23 09:27:00|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|0
1640251630000|2021-12-23 09:27:10|4332.88|4332.88|4333.34|4333.34|4333.34|4333.34|4332.88|4332.88|0
1640251640000|2021-12-23 09:27:20|4333.25|4333.25|4332.85|4332.85|4333.25|4333.25|4332.85|4332.85|0
1640251660000|2021-12-23 09:27:40|4333.16|4333.16|4333.29|4333.29|4333.47|4333.47|4333.16|4333.16|0
1640251670000|2021-12-23 09:27:50|4333.6|4333.6|4334.22|4334.22|4334.22|4334.22|4333.6|4333.6|0
1640251680000|2021-12-23 09:28:00|4334.53|4334.53|4334.57|4334.57|4334.57|4334.57|4334.53|4334.53|0
1640251690000|2021-12-23 09:28:10|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|0
1640251700000|2021-12-23 09:28:20|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|0
1640251710000|2021-12-23 09:28:30|4334.54|4334.54|4334.48|4334.48|4334.54|4334.54|4334.48|4334.48|0
1640251720000|2021-12-23 09:28:40|4334.66|4334.66|4334.94|4334.94|4334.94|4334.94|4334.66|4334.66|0
1640251740000|2021-12-23 09:29:00|4335.25|4335.25|4334.95|4334.95|4335.25|4335.25|4334.95|4334.95|0
1640251760000|2021-12-23 09:29:20|4334.63|4334.63|4334.69|4334.69|4334.69|4334.69|4334.63|4334.63|0
1640251770000|2021-12-23 09:29:30|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|0
1640251780000|2021-12-23 09:29:40|4334.41|4334.41|4334.23|4334.23|4334.41|4334.41|4334.23|4334.23|0
1640251790000|2021-12-23 09:29:50|4333.92|4333.92|4334.23|4334.23|4334.23|4334.23|4333.92|4333.92|0
1640251800000|2021-12-23 09:30:00|4333.92|4333.92|4333.9|4333.9|4333.92|4333.92|4333.9|4333.9|0
1640251810000|2021-12-23 09:30:10|4333.59|4333.59|4333.9|4333.9|4333.9|4333.9|4333.59|4333.59|0
1640251830000|2021-12-23 09:30:30|4333.78|4333.78|4334.4|4334.4|4334.4|4334.4|4333.78|4333.78|0
1640251860000|2021-12-23 09:31:00|4334.09|4334.09|4333.99|4333.99|4334.09|4334.09|4333.99|4333.99|0
1640251920000|2021-12-23 09:32:00|4333.68|4333.68|4333.68|4333.68|4333.68|4333.68|4333.68|4333.68|0
1640251930000|2021-12-23 09:32:10|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|0
1640251950000|2021-12-23 09:32:30|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|0
1640251970000|2021-12-23 09:32:50|4333.69|4333.69|4334.62|4334.62|4334.62|4334.62|4333.69|4333.69|0
1640251980000|2021-12-23 09:33:00|4334.53|4334.53|4334.88|4334.88|4335.04|4335.04|4334.49|4334.49|0
1640251990000|2021-12-23 09:33:10|4334.81|4334.81|4334.58|4334.58|4334.83|4334.83|4334.52|4334.52|0
1640252000000|2021-12-23 09:33:20|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|0
1640252010000|2021-12-23 09:33:30|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|0
1640252020000|2021-12-23 09:33:40|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|0
1640252050000|2021-12-23 09:34:10|4334.75|4334.75|4334.75|4334.75|4334.75|4334.75|4334.75|4334.75|0
1640252070000|2021-12-23 09:34:30|4334.44|4334.44|4334.44|4334.44|4334.44|4334.44|4334.44|4334.44|0
1640252080000|2021-12-23 09:34:40|4334.28|4334.28|4334.59|4334.59|4334.59|4334.59|4334.28|4334.28|0
1640252090000|2021-12-23 09:34:50|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|0
1640252110000|2021-12-23 09:35:10|4334.13|4334.13|4334.09|4334.09|4334.13|4334.13|4334.09|4334.09|0
1640252120000|2021-12-23 09:35:20|4333.62|4333.62|4333.62|4333.62|4333.62|4333.62|4333.62|4333.62|0
1640252140000|2021-12-23 09:35:40|4333.93|4333.93|4333.93|4333.93|4333.93|4333.93|4333.93|4333.93|0
1640252180000|2021-12-23 09:36:20|4333.84|4333.84|4333.96|4333.96|4333.96|4333.96|4333.84|4333.84|0
1640252190000|2021-12-23 09:36:30|4334.11|4334.11|4334.42|4334.42|4334.42|4334.42|4334.11|4334.11|0
1640252230000|2021-12-23 09:37:10|4334.11|4334.11|4334.11|4334.11|4334.11|4334.11|4334.11|4334.11|0
1640252250000|2021-12-23 09:37:30|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|0
1640252280000|2021-12-23 09:38:00|4335.04|4335.04|4335.04|4335.04|4335.04|4335.04|4335.04|4335.04|0
1640252300000|2021-12-23 09:38:20|4335.66|4335.66|4335.61|4335.61|4335.66|4335.66|4335.61|4335.61|0
1640252310000|2021-12-23 09:38:30|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|0
1640252320000|2021-12-23 09:38:40|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|0
1640252330000|2021-12-23 09:38:50|4335.89|4335.89|4335.89|4335.89|4335.89|4335.89|4335.58|4335.58|0
1640252370000|2021-12-23 09:39:30|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|0
1640252380000|2021-12-23 09:39:40|4335.83|4335.83|4334.9|4334.9|4335.83|4335.83|4334.9|4334.9|0
1640252400000|2021-12-23 09:40:00|4334.94|4334.94|4335.07|4335.07|4335.07|4335.07|4334.94|4334.94|0
1640252410000|2021-12-23 09:40:10|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|0
1640252460000|2021-12-23 09:41:00|4334.45|4334.45|4334.29|4334.29|4334.45|4334.45|4334.29|4334.29|0
1640252470000|2021-12-23 09:41:10|4334.45|4334.45|4334.29|4334.29|4334.45|4334.45|4334.29|4334.29|0
1640252510000|2021-12-23 09:41:50|4334.6|4334.6|4334.6|4334.6|4334.6|4334.6|4334.6|4334.6|0
1640252520000|2021-12-23 09:42:00|4334.98|4334.98|4334.66|4334.66|4334.98|4334.98|4334.66|4334.66|0
1640252540000|2021-12-23 09:42:20|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|0
1640252550000|2021-12-23 09:42:30|4334.66|4334.66|4334.89|4334.89|4334.97|4334.97|4334.66|4334.66|0
1640252580000|2021-12-23 09:43:00|4334.86|4334.86|4334.84|4334.84|4334.86|4334.86|4334.84|4334.84|0
1640252610000|2021-12-23 09:43:30|4335.15|4335.15|4335.15|4335.15|4335.15|4335.15|4335.15|4335.15|0
1640252640000|2021-12-23 09:44:00|4335.27|4335.27|4334.81|4334.81|4335.27|4335.27|4334.81|4334.81|0
1640252670000|2021-12-23 09:44:30|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|0
1640252690000|2021-12-23 09:44:50|4334.91|4334.91|4334.91|4334.91|4334.91|4334.91|4334.91|4334.91|0
1640252710000|2021-12-23 09:45:10|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|0
1640252720000|2021-12-23 09:45:20|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|0
1640252740000|2021-12-23 09:45:40|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|0
1640252760000|2021-12-23 09:46:00|4333.29|4333.29|4333.23|4333.23|4333.29|4333.29|4333.23|4333.23|0
1640252770000|2021-12-23 09:46:10|4333.54|4333.54|4334.32|4334.32|4334.32|4334.32|4333.39|4333.39|0
1640252780000|2021-12-23 09:46:20|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|0
1640252810000|2021-12-23 09:46:50|4334.16|4334.16|4334.32|4334.32|4334.32|4334.32|4334.16|4334.16|0
1640252840000|2021-12-23 09:47:20|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|0
1640252850000|2021-12-23 09:47:30|4334.82|4334.82|4334.82|4334.82|4334.82|4334.82|4334.82|4334.82|0
1640252860000|2021-12-23 09:47:40|4335.12|4335.12|4335.12|4335.12|4335.12|4335.12|4335.12|4335.12|0
1640252880000|2021-12-23 09:48:00|4336.06|4336.06|4335.75|4335.75|4336.06|4336.06|4335.75|4335.75|0
1640252890000|2021-12-23 09:48:10|4335.28|4335.28|4335.28|4335.28|4335.28|4335.28|4335.28|4335.28|0
1640252900000|2021-12-23 09:48:20|4335.11|4335.11|4335.11|4335.11|4335.11|4335.11|4335.11|4335.11|0
1640252920000|2021-12-23 09:48:40|4335.2|4335.2|4335.08|4335.08|4335.2|4335.2|4335.08|4335.08|0
1640252930000|2021-12-23 09:48:50|4335.02|4335.02|4334.4|4334.4|4335.14|4335.14|4334.4|4334.4|0
1640252960000|2021-12-23 09:49:20|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|0
1640252980000|2021-12-23 09:49:40|4334.59|4334.59|4334.59|4334.59|4334.59|4334.59|4334.59|4334.59|0
1640253010000|2021-12-23 09:50:10|4334.44|4334.44|4334.28|4334.28|4334.44|4334.44|4334.28|4334.28|0
1640253050000|2021-12-23 09:50:50|4334.64|4334.64|4334.76|4334.76|4334.87|4334.87|4334.64|4334.64|0
1640253060000|2021-12-23 09:51:00|4334.7|4334.7|4334.58|4334.58|4334.7|4334.7|4334.58|4334.58|0
1640253070000|2021-12-23 09:51:10|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|0
1640253090000|2021-12-23 09:51:30|4335.13|4335.13|4335.24|4335.24|4335.24|4335.24|4335.13|4335.13|0
1640253130000|2021-12-23 09:52:10|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|0
1640253140000|2021-12-23 09:52:20|4335.77|4335.77|4335.61|4335.61|4335.77|4335.77|4335.61|4335.61|0
1640253150000|2021-12-23 09:52:30|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|0
1640253160000|2021-12-23 09:52:40|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|0
1640253170000|2021-12-23 09:52:50|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|0
1640253210000|2021-12-23 09:53:30|4335.77|4335.77|4336.24|4336.24|4336.39|4336.39|4335.77|4335.77|0
1640253220000|2021-12-23 09:53:40|4335.93|4335.93|4335.93|4335.93|4335.93|4335.93|4335.93|4335.93|0
1640253240000|2021-12-23 09:54:00|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|0
1640253250000|2021-12-23 09:54:10|4336.26|4336.26|4336.26|4336.26|4336.26|4336.26|4336.26|4336.26|0
1640253280000|2021-12-23 09:54:40|4335.95|4335.95|4335.95|4335.95|4335.95|4335.95|4335.95|4335.95|0
1640253290000|2021-12-23 09:54:50|4336.26|4336.26|4335.94|4335.94|4336.26|4336.26|4335.94|4335.94|0
1640253300000|2021-12-23 09:55:00|4336.04|4336.04|4335.42|4335.42|4336.04|4336.04|4335.42|4335.42|0
1640253310000|2021-12-23 09:55:10|4335.44|4335.44|4335.77|4335.77|4335.77|4335.77|4335.44|4335.44|0
1640253320000|2021-12-23 09:55:20|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|0
1640253330000|2021-12-23 09:55:30|4334.69|4334.69|4335.31|4335.31|4335.31|4335.31|4334.69|4334.69|0
1640253340000|2021-12-23 09:55:40|4335.19|4335.19|4334.88|4334.88|4335.19|4335.19|4334.88|4334.88|0
1640253350000|2021-12-23 09:55:50|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|0
1640253360000|2021-12-23 09:56:00|4334.61|4334.61|4334.61|4334.61|4334.61|4334.61|4334.61|4334.61|0
1640253370000|2021-12-23 09:56:10|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|0
1640253390000|2021-12-23 09:56:30|4334.59|4334.59|4334.9|4334.9|4334.9|4334.9|4334.59|4334.59|0
1640253420000|2021-12-23 09:57:00|4334.74|4334.74|4335.05|4335.05|4335.05|4335.05|4334.74|4334.74|0
1640253450000|2021-12-23 09:57:30|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|0
1640253480000|2021-12-23 09:58:00|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|0
1640253490000|2021-12-23 09:58:10|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|0
1640253530000|2021-12-23 09:58:50|4334.81|4334.81|4335.12|4335.12|4335.12|4335.12|4334.81|4334.81|0
1640253560000|2021-12-23 09:59:20|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|0
1640253570000|2021-12-23 09:59:30|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|0
1640253610000|2021-12-23 10:00:10|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|0
1640253630000|2021-12-23 10:00:30|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|0
1640253640000|2021-12-23 10:00:40|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|0
1640253650000|2021-12-23 10:00:50|4333.72|4333.72|4334.03|4334.03|4334.03|4334.03|4333.72|4333.72|0
1640253660000|2021-12-23 10:01:00|4333.75|4333.75|4333.84|4333.84|4333.84|4333.84|4333.75|4333.75|0
1640253690000|2021-12-23 10:01:30|4333.53|4333.53|4333.22|4333.22|4333.53|4333.53|4333.22|4333.22|0
1640253700000|2021-12-23 10:01:40|4333.38|4333.38|4333.25|4333.25|4333.56|4333.56|4333.25|4333.25|0
1640253710000|2021-12-23 10:01:50|4333.1|4333.1|4333.1|4333.1|4333.1|4333.1|4333.1|4333.1|0
1640253730000|2021-12-23 10:02:10|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|0
1640253750000|2021-12-23 10:02:30|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|0
1640253760000|2021-12-23 10:02:40|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|0
1640253780000|2021-12-23 10:03:00|4332.23|4332.23|4331.91|4331.91|4332.54|4332.54|4331.91|4331.91|0
1640253790000|2021-12-23 10:03:10|4331.76|4331.76|4331.66|4331.66|4331.76|4331.76|4331.66|4331.66|0
1640253810000|2021-12-23 10:03:30|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|0
1640253820000|2021-12-23 10:03:40|4331.72|4331.72|4330.77|4330.77|4331.72|4331.72|4330.77|4330.77|0
1640253830000|2021-12-23 10:03:50|4330.83|4330.83|4330.58|4330.58|4330.89|4330.89|4330.58|4330.58|0
1640253840000|2021-12-23 10:04:00|4330.56|4330.56|4331.25|4331.25|4331.25|4331.25|4330.56|4330.56|0
1640253860000|2021-12-23 10:04:20|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|0
1640253870000|2021-12-23 10:04:30|4331.66|4331.66|4331.81|4331.81|4331.81|4331.81|4331.66|4331.66|0
1640253900000|2021-12-23 10:05:00|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|0
1640253910000|2021-12-23 10:05:10|4332.24|4332.24|4332.24|4332.24|4332.24|4332.24|4332.24|4332.24|0
1640253930000|2021-12-23 10:05:30|4332.55|4332.55|4332.55|4332.55|4332.55|4332.55|4332.55|4332.55|0
1640253940000|2021-12-23 10:05:40|4332.57|4332.57|4332.19|4332.19|4332.57|4332.57|4332.19|4332.19|0
1640253950000|2021-12-23 10:05:50|4332.81|4332.81|4332.9|4332.9|4332.9|4332.9|4332.81|4332.81|0
1640253980000|2021-12-23 10:06:20|4333.06|4333.06|4331.82|4331.82|4333.06|4333.06|4331.82|4331.82|0
1640253990000|2021-12-23 10:06:30|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|0
1640254000000|2021-12-23 10:06:40|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|0
1640254030000|2021-12-23 10:07:10|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|0
1640254040000|2021-12-23 10:07:20|4331.96|4331.96|4331.65|4331.65|4331.96|4331.96|4331.34|4331.34|0
1640254050000|2021-12-23 10:07:30|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|0
1640254060000|2021-12-23 10:07:40|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|0
1640254070000|2021-12-23 10:07:50|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|0
1640254080000|2021-12-23 10:08:00|4331.84|4331.84|4332.3|4332.3|4332.3|4332.3|4331.84|4331.84|0
1640254100000|2021-12-23 10:08:20|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|0
1640254110000|2021-12-23 10:08:30|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|0
1640254120000|2021-12-23 10:08:40|4332.03|4332.03|4332.34|4332.34|4332.34|4332.34|4332.03|4332.03|0
1640254140000|2021-12-23 10:09:00|4332.26|4332.26|4332.34|4332.34|4332.34|4332.34|4332.26|4332.26|0
1640254150000|2021-12-23 10:09:10|4332.19|4332.19|4332.15|4332.15|4332.19|4332.19|4331.88|4331.88|0
1640254170000|2021-12-23 10:09:30|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|0
1640254180000|2021-12-23 10:09:40|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|0
1640254250000|2021-12-23 10:10:50|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|0
1640254270000|2021-12-23 10:11:10|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|0
1640254320000|2021-12-23 10:12:00|4331.76|4331.76|4331.58|4331.58|4331.76|4331.76|4331.58|4331.58|0
1640254330000|2021-12-23 10:12:10|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|0
1640254350000|2021-12-23 10:12:30|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|0
1640254380000|2021-12-23 10:13:00|4332.06|4332.06|4332.07|4332.07|4332.07|4332.07|4332.06|4332.06|0
1640254390000|2021-12-23 10:13:10|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|0
1640254400000|2021-12-23 10:13:20|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|0
1640254410000|2021-12-23 10:13:30|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|0
1640254430000|2021-12-23 10:13:50|4332.38|4332.38|4332.7|4332.7|4332.7|4332.7|4332.38|4332.38|0
1640254440000|2021-12-23 10:14:00|4332.58|4332.58|4332.46|4332.46|4332.58|4332.58|4332.46|4332.46|0
1640254450000|2021-12-23 10:14:10|4332.52|4332.52|4332.52|4332.52|4332.52|4332.52|4332.52|4332.52|0
1640254470000|2021-12-23 10:14:30|4332.43|4332.43|4332.39|4332.39|4332.43|4332.43|4332.39|4332.39|0
1640254480000|2021-12-23 10:14:40|4332.24|4332.24|4331.62|4331.62|4332.24|4332.24|4331.62|4331.62|0
1640254490000|2021-12-23 10:14:50|4331.31|4331.31|4331.93|4331.93|4331.93|4331.93|4331.31|4331.31|0
1640254500000|2021-12-23 10:15:00|4332.02|4332.02|4332.02|4332.02|4332.02|4332.02|4332.02|4332.02|0
1640254510000|2021-12-23 10:15:10|4332.06|4332.06|4331.87|4331.87|4332.06|4332.06|4331.87|4331.87|0
1640254530000|2021-12-23 10:15:30|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|0
1640254540000|2021-12-23 10:15:40|4331.09|4331.09|4330.47|4330.47|4331.09|4331.09|4330.47|4330.47|0
1640254550000|2021-12-23 10:15:50|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|0
1640254560000|2021-12-23 10:16:00|4331|4331|4331|4331|4331.06|4331.06|4331|4331|0
1640254570000|2021-12-23 10:16:10|4331.31|4331.31|4331.32|4331.32|4331.32|4331.32|4331.31|4331.31|0
1640254590000|2021-12-23 10:16:30|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|0
1640254600000|2021-12-23 10:16:40|4330.71|4330.71|4330.86|4330.86|4330.86|4330.86|4330.71|4330.71|0
1640254620000|2021-12-23 10:17:00|4331.33|4331.33|4331.79|4331.79|4331.79|4331.79|4331.33|4331.33|0
1640254660000|2021-12-23 10:17:40|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|0
1640254680000|2021-12-23 10:18:00|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|0
1640254700000|2021-12-23 10:18:20|4331.92|4331.92|4333.01|4333.01|4333.01|4333.01|4331.92|4331.92|0
1640254720000|2021-12-23 10:18:40|4333.1|4333.1|4333.01|4333.01|4333.1|4333.1|4333.01|4333.01|0
1640254730000|2021-12-23 10:18:50|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|0
1640254750000|2021-12-23 10:19:10|4333.36|4333.36|4333.46|4333.46|4333.46|4333.46|4333.36|4333.36|0
1640254780000|2021-12-23 10:19:40|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|0
1640254790000|2021-12-23 10:19:50|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|0
1640254810000|2021-12-23 10:20:10|4334.14|4334.14|4334.14|4334.14|4334.14|4334.14|4334.14|4334.14|0
1640254820000|2021-12-23 10:20:20|4334.37|4334.37|4334.69|4334.69|4334.69|4334.69|4334.37|4334.37|0
1640254840000|2021-12-23 10:20:40|4334.06|4334.06|4333.44|4333.44|4334.06|4334.06|4333.44|4333.44|0
1640254850000|2021-12-23 10:20:50|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|0
1640254860000|2021-12-23 10:21:00|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|0
1640254870000|2021-12-23 10:21:10|4333.55|4333.55|4333.55|4333.55|4333.55|4333.55|4333.39|4333.39|0
1640254890000|2021-12-23 10:21:30|4334.17|4334.17|4334.17|4334.17|4334.17|4334.17|4334.17|4334.17|0
1640254900000|2021-12-23 10:21:40|4334.11|4334.11|4334.55|4334.55|4334.55|4334.55|4333.93|4333.93|0
1640254940000|2021-12-23 10:22:20|4334.71|4334.71|4334.09|4334.09|4334.71|4334.71|4334.09|4334.09|0
1640254960000|2021-12-23 10:22:40|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|0
1640254970000|2021-12-23 10:22:50|4334.55|4334.55|4335.01|4335.01|4335.17|4335.17|4334.55|4334.55|0
1640255000000|2021-12-23 10:23:20|4334.7|4334.7|4334.86|4334.86|4334.86|4334.86|4334.7|4334.7|0
1640255040000|2021-12-23 10:24:00|4335.17|4335.17|4334.86|4334.86|4335.17|4335.17|4334.86|4334.86|0
1640255050000|2021-12-23 10:24:10|4334.7|4334.7|4334.39|4334.39|4334.7|4334.7|4334.39|4334.39|0
1640255090000|2021-12-23 10:24:50|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|0
1640255100000|2021-12-23 10:25:00|4333.93|4333.93|4333.93|4333.93|4333.93|4333.93|4333.93|4333.93|0
1640255110000|2021-12-23 10:25:10|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|0
1640255130000|2021-12-23 10:25:30|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|0
1640255150000|2021-12-23 10:25:50|4333.37|4333.37|4333.35|4333.35|4333.37|4333.37|4333.35|4333.35|0
1640255180000|2021-12-23 10:26:20|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|0
1640255190000|2021-12-23 10:26:30|4333.43|4333.43|4333.55|4333.55|4333.55|4333.55|4333.43|4333.43|0
1640255200000|2021-12-23 10:26:40|4333.86|4333.86|4333.92|4333.92|4334.23|4334.23|4333.86|4333.86|0
1640255220000|2021-12-23 10:27:00|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|0
1640255230000|2021-12-23 10:27:10|4334.17|4334.17|4334.27|4334.27|4334.27|4334.27|4334.17|4334.17|0
1640255240000|2021-12-23 10:27:20|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|0
1640255250000|2021-12-23 10:27:30|4334.62|4334.62|4334.46|4334.46|4334.62|4334.62|4334.46|4334.46|0
1640255260000|2021-12-23 10:27:40|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|0
1640255270000|2021-12-23 10:27:50|4334.62|4334.62|4334.62|4334.62|4334.62|4334.62|4334.62|4334.62|0
1640255280000|2021-12-23 10:28:00|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|0
1640255310000|2021-12-23 10:28:30|4335.36|4335.36|4335.05|4335.05|4335.36|4335.36|4335.05|4335.05|0
1640255320000|2021-12-23 10:28:40|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|0
1640255330000|2021-12-23 10:28:50|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|0
1640255340000|2021-12-23 10:29:00|4334.68|4334.68|4334.83|4334.83|4334.83|4334.83|4334.68|4334.68|0
1640255350000|2021-12-23 10:29:10|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|0
1640255360000|2021-12-23 10:29:20|4335.77|4335.77|4336.08|4336.08|4336.08|4336.08|4335.77|4335.77|0
1640255380000|2021-12-23 10:29:40|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|0
1640255410000|2021-12-23 10:30:10|4335.46|4335.46|4336.08|4336.08|4336.08|4336.08|4335.46|4335.46|0
1640255420000|2021-12-23 10:30:20|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|0
1640255450000|2021-12-23 10:30:50|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|0
1640255480000|2021-12-23 10:31:20|4335.4|4335.4|4335.4|4335.4|4335.4|4335.4|4335.4|4335.4|0
1640255490000|2021-12-23 10:31:30|4335.25|4335.25|4335.09|4335.09|4335.25|4335.25|4335.09|4335.09|0
1640255530000|2021-12-23 10:32:10|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|0
1640255540000|2021-12-23 10:32:20|4336.03|4336.03|4336.21|4336.21|4336.21|4336.21|4336.03|4336.03|0
1640255550000|2021-12-23 10:32:30|4336.25|4336.25|4336.3|4336.3|4336.3|4336.3|4336.25|4336.25|0
1640255560000|2021-12-23 10:32:40|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|0
1640255570000|2021-12-23 10:32:50|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|0
1640255580000|2021-12-23 10:33:00|4336.51|4336.51|4337.65|4337.65|4337.65|4337.65|4336.51|4336.51|0
1640255660000|2021-12-23 10:34:20|4338.08|4338.08|4337.57|4337.57|4338.08|4338.08|4337.57|4337.57|0
1640255680000|2021-12-23 10:34:40|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|0
1640255700000|2021-12-23 10:35:00|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|0
1640255710000|2021-12-23 10:35:10|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|0
1640255720000|2021-12-23 10:35:20|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|0
1640255730000|2021-12-23 10:35:30|4337.1|4337.1|4337.41|4337.41|4337.41|4337.41|4337.1|4337.1|0
1640255740000|2021-12-23 10:35:40|4337.72|4337.72|4338.08|4338.08|4338.08|4338.08|4337.72|4337.72|0
1640255760000|2021-12-23 10:36:00|4338.02|4338.02|4338.05|4338.05|4338.33|4338.33|4338.02|4338.02|0
1640255770000|2021-12-23 10:36:10|4337.99|4337.99|4338.62|4338.62|4338.62|4338.62|4337.99|4337.99|0
1640255780000|2021-12-23 10:36:20|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|0
1640255790000|2021-12-23 10:36:30|4338.76|4338.76|4338.78|4338.78|4339|4339|4338.76|4338.76|0
1640255800000|2021-12-23 10:36:40|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|0
1640255810000|2021-12-23 10:36:50|4338.87|4338.87|4340.33|4340.33|4340.33|4340.33|4338.87|4338.87|0
1640255820000|2021-12-23 10:37:00|4340.42|4340.42|4340.37|4340.37|4340.47|4340.47|4340.37|4340.37|0
1640255830000|2021-12-23 10:37:10|4340.3|4340.3|4340.04|4340.04|4340.35|4340.35|4340.04|4340.04|0
1640255840000|2021-12-23 10:37:20|4340.35|4340.35|4340.04|4340.04|4340.35|4340.35|4340.04|4340.04|0
1640255870000|2021-12-23 10:37:50|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|0
1640255880000|2021-12-23 10:38:00|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|0
1640255890000|2021-12-23 10:38:10|4339.54|4339.54|4339.59|4339.59|4339.59|4339.59|4339.54|4339.54|0
1640255910000|2021-12-23 10:38:30|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|0
1640255930000|2021-12-23 10:38:50|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|0
1640255940000|2021-12-23 10:39:00|4339.54|4339.54|4339.39|4339.39|4339.7|4339.7|4339.39|4339.39|0
1640255950000|2021-12-23 10:39:10|4339.08|4339.08|4338.77|4338.77|4339.08|4339.08|4338.77|4338.77|0
1640255960000|2021-12-23 10:39:20|4338.82|4338.82|4339.25|4339.25|4339.25|4339.25|4338.82|4338.82|0
1640255970000|2021-12-23 10:39:30|4339.09|4339.09|4339.09|4339.09|4339.09|4339.09|4339.09|4339.09|0
1640255980000|2021-12-23 10:39:40|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|0
1640255990000|2021-12-23 10:39:50|4339.29|4339.29|4340.38|4340.38|4340.38|4340.38|4339.29|4339.29|0
1640256000000|2021-12-23 10:40:00|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|0
1640256010000|2021-12-23 10:40:10|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|0
1640256020000|2021-12-23 10:40:20|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|0
1640256040000|2021-12-23 10:40:40|4339.72|4339.72|4339.59|4339.59|4339.79|4339.79|4339.59|4339.59|0
1640256050000|2021-12-23 10:40:50|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|0
1640256060000|2021-12-23 10:41:00|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|0
1640256070000|2021-12-23 10:41:10|4339.67|4339.67|4338.74|4338.74|4339.67|4339.67|4338.74|4338.74|0
1640256080000|2021-12-23 10:41:20|4338.79|4338.79|4338.84|4338.84|4338.84|4338.84|4338.79|4338.79|0
1640256100000|2021-12-23 10:41:40|4338.79|4338.79|4338.74|4338.74|4338.79|4338.79|4338.74|4338.74|0
1640256110000|2021-12-23 10:41:50|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|0
1640256140000|2021-12-23 10:42:20|4338.25|4338.25|4337.78|4337.78|4338.25|4338.25|4337.78|4337.78|0
1640256200000|2021-12-23 10:43:20|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|0
1640256210000|2021-12-23 10:43:30|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|0
1640256220000|2021-12-23 10:43:40|4338.65|4338.65|4338.5|4338.5|4338.65|4338.65|4338.5|4338.5|0
1640256230000|2021-12-23 10:43:50|4338.38|4338.38|4337.99|4337.99|4338.38|4338.38|4337.99|4337.99|0
1640256240000|2021-12-23 10:44:00|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|0
1640256250000|2021-12-23 10:44:10|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|0
1640256270000|2021-12-23 10:44:30|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|0
1640256300000|2021-12-23 10:45:00|4337.98|4337.98|4338.04|4338.04|4338.04|4338.04|4337.73|4337.73|0
1640256330000|2021-12-23 10:45:30|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|0
1640256340000|2021-12-23 10:45:40|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|0
1640256360000|2021-12-23 10:46:00|4338.12|4338.12|4338.21|4338.21|4338.21|4338.21|4338.12|4338.12|0
1640256370000|2021-12-23 10:46:10|4338.08|4338.08|4338.12|4338.12|4338.12|4338.12|4338.08|4338.08|0
1640256390000|2021-12-23 10:46:30|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|0
1640256420000|2021-12-23 10:47:00|4337.97|4337.97|4338.01|4338.01|4338.05|4338.05|4337.97|4337.97|0
1640256440000|2021-12-23 10:47:20|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|0
1640256450000|2021-12-23 10:47:30|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|0
1640256470000|2021-12-23 10:47:50|4337.48|4337.48|4337.39|4337.39|4337.48|4337.48|4337.39|4337.39|0
1640256480000|2021-12-23 10:48:00|4337.7|4337.7|4337.7|4337.7|4337.7|4337.7|4337.7|4337.7|0
1640256510000|2021-12-23 10:48:30|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|0
1640256530000|2021-12-23 10:48:50|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|0
1640256550000|2021-12-23 10:49:10|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|0
1640256560000|2021-12-23 10:49:20|4338.16|4338.16|4338.47|4338.47|4338.47|4338.47|4338.16|4338.16|0
1640256600000|2021-12-23 10:50:00|4338.16|4338.16|4338.2|4338.2|4338.2|4338.2|4338.16|4338.16|0
1640256610000|2021-12-23 10:50:10|4338.36|4338.36|4338.36|4338.36|4338.36|4338.36|4338.36|4338.36|0
1640256620000|2021-12-23 10:50:20|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|0
1640256670000|2021-12-23 10:51:10|4338.69|4338.69|4338.63|4338.63|4338.72|4338.72|4338.63|4338.63|0
1640256680000|2021-12-23 10:51:20|4338.32|4338.32|4338.47|4338.47|4338.47|4338.47|4338.32|4338.32|0
1640256700000|2021-12-23 10:51:40|4338.56|4338.56|4337.94|4337.94|4338.56|4338.56|4337.63|4337.63|0
1640256710000|2021-12-23 10:51:50|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|0
1640256740000|2021-12-23 10:52:20|4337.94|4337.94|4338.25|4338.25|4338.25|4338.25|4337.94|4337.94|0
1640256760000|2021-12-23 10:52:40|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|0
1640256790000|2021-12-23 10:53:10|4338.25|4338.25|4338.1|4338.1|4338.25|4338.25|4338.1|4338.1|0
1640256810000|2021-12-23 10:53:30|4337.48|4337.48|4337.53|4337.53|4337.53|4337.53|4337.48|4337.48|0
1640256840000|2021-12-23 10:54:00|4337.84|4337.84|4337.84|4337.84|4337.84|4337.84|4337.84|4337.84|0
1640256850000|2021-12-23 10:54:10|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|0
1640256890000|2021-12-23 10:54:50|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|0
1640256900000|2021-12-23 10:55:00|4337.35|4337.35|4337.35|4337.35|4337.35|4337.35|4337.35|4337.35|0
1640256920000|2021-12-23 10:55:20|4337.66|4337.66|4338.28|4338.28|4338.28|4338.28|4337.66|4337.66|0
1640256930000|2021-12-23 10:55:30|4338.24|4338.24|4338.24|4338.24|4338.24|4338.24|4338.24|4338.24|0
1640256960000|2021-12-23 10:56:00|4338|4338|4337.7|4337.7|4338|4338|4337.7|4337.7|0
1640256970000|2021-12-23 10:56:10|4337.55|4337.55|4337.53|4337.53|4337.79|4337.79|4337.47|4337.47|0
1640256990000|2021-12-23 10:56:30|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|0
1640257000000|2021-12-23 10:56:40|4337.84|4337.84|4337.84|4337.84|4337.84|4337.84|4337.84|4337.84|0
1640257020000|2021-12-23 10:57:00|4337.75|4337.75|4337.75|4337.75|4337.75|4337.75|4337.75|4337.75|0
1640257030000|2021-12-23 10:57:10|4337.78|4337.78|4337.78|4337.78|4337.78|4337.78|4337.78|4337.78|0
1640257080000|2021-12-23 10:58:00|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|0
1640257090000|2021-12-23 10:58:10|4338.46|4338.46|4338.34|4338.34|4338.46|4338.46|4338.34|4338.34|0
1640257100000|2021-12-23 10:58:20|4338.31|4338.31|4338.41|4338.41|4338.41|4338.41|4338.29|4338.29|0
1640257140000|2021-12-23 10:59:00|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|0
1640257150000|2021-12-23 10:59:10|4338.27|4338.27|4338.11|4338.11|4338.27|4338.27|4338.11|4338.11|0
1640257160000|2021-12-23 10:59:20|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|0
1640257180000|2021-12-23 10:59:40|4338.5|4338.5|4338.19|4338.19|4338.5|4338.5|4338.19|4338.19|0
1640257190000|2021-12-23 10:59:50|4338.35|4338.35|4338.66|4338.66|4338.66|4338.66|4338.35|4338.35|0
1640257200000|2021-12-23 11:00:00|4338.97|4338.97|4338.73|4338.73|4338.97|4338.97|4338.66|4338.66|0
1640257210000|2021-12-23 11:00:10|4338.68|4338.68|4338.79|4338.79|4338.83|4338.83|4338.68|4338.68|0
1640257230000|2021-12-23 11:00:30|4338.47|4338.47|4337.98|4337.98|4338.47|4338.47|4337.98|4337.98|0
1640257240000|2021-12-23 11:00:40|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|0
1640257260000|2021-12-23 11:01:00|4337.04|4337.04|4337.04|4337.04|4337.04|4337.04|4337.04|4337.04|0
1640257270000|2021-12-23 11:01:10|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|0
1640257280000|2021-12-23 11:01:20|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|0
1640257310000|2021-12-23 11:01:50|4337|4337|4337|4337|4337|4337|4337|4337|0
1640257320000|2021-12-23 11:02:00|4336.69|4336.69|4336.93|4336.93|4336.93|4336.93|4336.69|4336.69|0
1640257340000|2021-12-23 11:02:20|4337.24|4337.24|4337.18|4337.18|4337.24|4337.24|4337.18|4337.18|0
1640257350000|2021-12-23 11:02:30|4337.81|4337.81|4338.43|4338.43|4338.43|4338.43|4337.81|4337.81|0
1640257360000|2021-12-23 11:02:40|4338.74|4338.74|4338.5|4338.5|4338.74|4338.74|4338.5|4338.5|0
1640257370000|2021-12-23 11:02:50|4338.68|4338.68|4337.96|4337.96|4338.68|4338.68|4337.9|4337.9|0
1640257380000|2021-12-23 11:03:00|4338.01|4338.01|4337.96|4337.96|4338.01|4338.01|4337.96|4337.96|0
1640257390000|2021-12-23 11:03:10|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|0
1640257400000|2021-12-23 11:03:20|4338.67|4338.67|4338.12|4338.12|4338.67|4338.67|4338.05|4338.05|0
1640257420000|2021-12-23 11:03:40|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|0
1640257430000|2021-12-23 11:03:50|4338.75|4338.75|4338.28|4338.28|4338.75|4338.75|4338.28|4338.28|0
1640257440000|2021-12-23 11:04:00|4337.97|4337.97|4338.03|4338.03|4338.03|4338.03|4337.97|4337.97|0
1640257480000|2021-12-23 11:04:40|4337.72|4337.72|4337.63|4337.63|4337.72|4337.72|4337.63|4337.63|0
1640257500000|2021-12-23 11:05:00|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|0
1640257510000|2021-12-23 11:05:10|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|4338.06|0
1640257520000|2021-12-23 11:05:20|4338.37|4338.37|4338.48|4338.48|4338.48|4338.48|4338.37|4338.37|0
1640257560000|2021-12-23 11:06:00|4338.42|4338.42|4338.36|4338.36|4338.42|4338.42|4338.36|4338.36|0
1640257570000|2021-12-23 11:06:10|4338.05|4338.05|4337.73|4337.73|4338.05|4338.05|4337.73|4337.73|0
1640257600000|2021-12-23 11:06:40|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|0
1640257620000|2021-12-23 11:07:00|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|0
1640257630000|2021-12-23 11:07:10|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|0
1640257650000|2021-12-23 11:07:30|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|4337.92|0
1640257660000|2021-12-23 11:07:40|4337.9|4337.9|4337.25|4337.25|4337.9|4337.9|4337.25|4337.25|0
1640257670000|2021-12-23 11:07:50|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|0
1640257680000|2021-12-23 11:08:00|4337.16|4337.16|4337.16|4337.16|4337.16|4337.16|4337.16|4337.16|0
1640257700000|2021-12-23 11:08:20|4337.06|4337.06|4336.47|4336.47|4337.06|4337.06|4336.47|4336.47|0
1640257710000|2021-12-23 11:08:30|4336.57|4336.57|4336.57|4336.57|4336.57|4336.57|4336.57|4336.57|0
1640257740000|2021-12-23 11:09:00|4336.88|4336.88|4336.88|4336.88|4336.88|4336.88|4336.88|4336.88|0
1640257750000|2021-12-23 11:09:10|4336.57|4336.57|4336.57|4336.57|4336.57|4336.57|4336.57|4336.57|0
1640257760000|2021-12-23 11:09:20|4336.88|4336.88|4336.88|4336.88|4336.88|4336.88|4336.88|4336.88|0
1640257800000|2021-12-23 11:10:00|4336.69|4336.69|4336.78|4336.78|4336.78|4336.78|4336.69|4336.69|0
1640257810000|2021-12-23 11:10:10|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|0
1640257820000|2021-12-23 11:10:20|4336.38|4336.38|4336.23|4336.23|4336.38|4336.38|4336.23|4336.23|0
1640257830000|2021-12-23 11:10:30|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|0
1640257870000|2021-12-23 11:11:10|4335.14|4335.14|4334.92|4334.92|4335.14|4335.14|4334.83|4334.83|0
1640257880000|2021-12-23 11:11:20|4335.23|4335.23|4335.6|4335.6|4335.6|4335.6|4335.23|4335.23|0
1640257890000|2021-12-23 11:11:30|4335.91|4335.91|4337.16|4337.16|4337.16|4337.16|4335.6|4335.6|0
1640257900000|2021-12-23 11:11:40|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|0
1640257910000|2021-12-23 11:11:50|4337.19|4337.19|4337.28|4337.28|4337.28|4337.28|4337.19|4337.19|0
1640257940000|2021-12-23 11:12:20|4337.17|4337.17|4336.7|4336.7|4337.17|4337.17|4336.7|4336.7|0
1640257970000|2021-12-23 11:12:50|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|0
1640257980000|2021-12-23 11:13:00|4335.99|4335.99|4335.05|4335.05|4335.99|4335.99|4335.05|4335.05|0
1640257990000|2021-12-23 11:13:10|4334.64|4334.64|4334.64|4334.64|4334.64|4334.64|4334.64|4334.64|0
1640258000000|2021-12-23 11:13:20|4334.33|4334.33|4334.33|4334.33|4334.33|4334.33|4334.33|4334.33|0
1640258020000|2021-12-23 11:13:40|4334.02|4334.02|4334.02|4334.02|4334.02|4334.02|4334.02|4334.02|0
1640258030000|2021-12-23 11:13:50|4333.71|4333.71|4333.71|4333.71|4333.71|4333.71|4333.71|4333.71|0
1640258040000|2021-12-23 11:14:00|4334.02|4334.02|4334.05|4334.05|4334.05|4334.05|4334.02|4334.02|0
1640258050000|2021-12-23 11:14:10|4333.99|4333.99|4333.94|4333.94|4333.99|4333.99|4333.92|4333.92|0
1640258060000|2021-12-23 11:14:20|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|0
1640258080000|2021-12-23 11:14:40|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|0
1640258100000|2021-12-23 11:15:00|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|0
1640258110000|2021-12-23 11:15:10|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|0
1640258120000|2021-12-23 11:15:20|4333.64|4333.64|4333.02|4333.02|4333.64|4333.64|4333.02|4333.02|0
1640258150000|2021-12-23 11:15:50|4333.95|4333.95|4333.84|4333.84|4334|4334|4333.84|4333.84|0
1640258190000|2021-12-23 11:16:30|4333.53|4333.53|4333.58|4333.58|4333.58|4333.58|4333.53|4333.53|0
1640258220000|2021-12-23 11:17:00|4333.67|4333.67|4333.77|4333.77|4333.77|4333.77|4333.67|4333.67|0
1640258230000|2021-12-23 11:17:10|4333.92|4333.92|4333.92|4333.92|4333.92|4333.92|4333.92|4333.92|0
1640258260000|2021-12-23 11:17:40|4334.23|4334.23|4334.11|4334.11|4334.23|4334.23|4334.11|4334.11|0
1640258270000|2021-12-23 11:17:50|4334.17|4334.17|4334.17|4334.17|4334.17|4334.17|4334.17|4334.17|0
1640258280000|2021-12-23 11:18:00|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|0
1640258290000|2021-12-23 11:18:10|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|0
1640258300000|2021-12-23 11:18:20|4334.82|4334.82|4335.04|4335.04|4335.14|4335.14|4334.82|4334.82|0
1640258310000|2021-12-23 11:18:30|4334.43|4334.43|4334.4|4334.4|4334.43|4334.43|4334.4|4334.4|0
1640258330000|2021-12-23 11:18:50|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|0
1640258390000|2021-12-23 11:19:50|4334.8|4334.8|4335.12|4335.12|4335.12|4335.12|4334.8|4334.8|0
1640258430000|2021-12-23 11:20:30|4335.42|4335.42|4335.58|4335.58|4335.58|4335.58|4335.42|4335.42|0
1640258440000|2021-12-23 11:20:40|4335.89|4335.89|4335.98|4335.98|4335.98|4335.98|4335.89|4335.89|0
1640258450000|2021-12-23 11:20:50|4335.83|4335.83|4335.67|4335.67|4335.83|4335.83|4335.67|4335.67|0
1640258480000|2021-12-23 11:21:20|4335.36|4335.36|4335.72|4335.72|4335.72|4335.72|4335.36|4335.36|0
1640258490000|2021-12-23 11:21:30|4335.63|4335.63|4335.94|4335.94|4336.1|4336.1|4335.63|4335.63|0
1640258510000|2021-12-23 11:21:50|4336.02|4336.02|4336.33|4336.33|4336.33|4336.33|4336.02|4336.02|0
1640258520000|2021-12-23 11:22:00|4336.45|4336.45|4336.33|4336.33|4336.45|4336.45|4336.33|4336.33|0
1640258530000|2021-12-23 11:22:10|4336.29|4336.29|4335.97|4335.97|4336.29|4336.29|4335.97|4335.97|0
1640258540000|2021-12-23 11:22:20|4336.28|4336.28|4336.28|4336.28|4336.28|4336.28|4336.28|4336.28|0
1640258550000|2021-12-23 11:22:30|4335.97|4335.97|4336.91|4336.91|4336.91|4336.91|4335.97|4335.97|0
1640258560000|2021-12-23 11:22:40|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|0
1640258570000|2021-12-23 11:22:50|4337.25|4337.25|4337.13|4337.13|4337.25|4337.25|4337.13|4337.13|0
1640258580000|2021-12-23 11:23:00|4337.19|4337.19|4336.82|4336.82|4337.19|4337.19|4336.82|4336.82|0
1640258590000|2021-12-23 11:23:10|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|0
1640258620000|2021-12-23 11:23:40|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|0
1640258630000|2021-12-23 11:23:50|4337.7|4337.7|4337.08|4337.08|4337.7|4337.7|4336.76|4336.76|0
1640258640000|2021-12-23 11:24:00|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|0
1640258650000|2021-12-23 11:24:10|4337.7|4337.7|4338.01|4338.01|4338.01|4338.01|4337.7|4337.7|0
1640258660000|2021-12-23 11:24:20|4337.7|4337.7|4338.01|4338.01|4338.01|4338.01|4337.7|4337.7|0
1640258670000|2021-12-23 11:24:30|4338.32|4338.32|4338.32|4338.32|4338.32|4338.32|4338.32|4338.32|0
1640258680000|2021-12-23 11:24:40|4338.41|4338.41|4338.72|4338.72|4338.72|4338.72|4338.41|4338.41|0
1640258690000|2021-12-23 11:24:50|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|0
1640258720000|2021-12-23 11:25:20|4337.95|4337.95|4338.26|4338.26|4338.26|4338.26|4337.95|4337.95|0
1640258730000|2021-12-23 11:25:30|4337.95|4337.95|4336.99|4336.99|4337.95|4337.95|4336.99|4336.99|0
1640258740000|2021-12-23 11:25:40|4337.08|4337.08|4337.3|4337.3|4337.3|4337.3|4336.99|4336.99|0
1640258760000|2021-12-23 11:26:00|4336.36|4336.36|4336.21|4336.21|4336.36|4336.36|4335.9|4335.9|0
1640258770000|2021-12-23 11:26:10|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|0
1640258780000|2021-12-23 11:26:20|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|0
1640258800000|2021-12-23 11:26:40|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|0
1640258830000|2021-12-23 11:27:10|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|0
1640258850000|2021-12-23 11:27:30|4337.36|4337.36|4337.06|4337.06|4337.36|4337.36|4337.06|4337.06|0
1640258860000|2021-12-23 11:27:40|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|0
1640258870000|2021-12-23 11:27:50|4336.91|4336.91|4336.91|4336.91|4336.91|4336.91|4336.91|4336.91|0
1640258880000|2021-12-23 11:28:00|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|0
1640258900000|2021-12-23 11:28:20|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|0
1640258920000|2021-12-23 11:28:40|4336.6|4336.6|4336.44|4336.44|4336.6|4336.6|4336.44|4336.44|0
1640258930000|2021-12-23 11:28:50|4336.13|4336.13|4335.98|4335.98|4336.13|4336.13|4335.98|4335.98|0
1640258940000|2021-12-23 11:29:00|4336.29|4336.29|4335.98|4335.98|4336.29|4336.29|4335.98|4335.98|0
1640258950000|2021-12-23 11:29:10|4335.8|4335.8|4336.23|4336.23|4336.23|4336.23|4335.8|4335.8|0
1640258970000|2021-12-23 11:29:30|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|0
1640258990000|2021-12-23 11:29:50|4336.23|4336.23|4336.23|4336.23|4336.23|4336.23|4336.23|4336.23|0
1640259010000|2021-12-23 11:30:10|4336.28|4336.28|4336.12|4336.12|4336.28|4336.28|4336.12|4336.12|0
1640259020000|2021-12-23 11:30:20|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|0
1640259040000|2021-12-23 11:30:40|4336.05|4336.05|4336.1|4336.1|4336.1|4336.1|4336.05|4336.05|0
1640259050000|2021-12-23 11:30:50|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|0
1640259060000|2021-12-23 11:31:00|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|0
1640259080000|2021-12-23 11:31:20|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|0
1640259100000|2021-12-23 11:31:40|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|0
1640259110000|2021-12-23 11:31:50|4336|4336|4336.21|4336.21|4336.21|4336.21|4336|4336|0
1640259120000|2021-12-23 11:32:00|4335.28|4335.28|4335.28|4335.28|4335.59|4335.59|4335.28|4335.28|0
1640259130000|2021-12-23 11:32:10|4335.59|4335.59|4335.34|4335.34|4335.59|4335.59|4335.34|4335.34|0
1640259180000|2021-12-23 11:33:00|4335.4|4335.4|4336.08|4336.08|4336.08|4336.08|4335.4|4335.4|0
1640259230000|2021-12-23 11:33:50|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|0
1640259250000|2021-12-23 11:34:10|4335.98|4335.98|4335.37|4335.37|4335.98|4335.98|4335.37|4335.37|0
1640259260000|2021-12-23 11:34:20|4335.83|4335.83|4335.83|4335.83|4335.83|4335.83|4335.83|4335.83|0
1640259270000|2021-12-23 11:34:30|4334.9|4334.9|4335.21|4335.21|4335.21|4335.21|4334.9|4334.9|0
1640259310000|2021-12-23 11:35:10|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|0
1640259350000|2021-12-23 11:35:50|4335.21|4335.21|4335.05|4335.05|4335.21|4335.21|4335.05|4335.05|0
1640259360000|2021-12-23 11:36:00|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|0
1640259390000|2021-12-23 11:36:30|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|0
1640259400000|2021-12-23 11:36:40|4335.52|4335.52|4335.83|4335.83|4335.83|4335.83|4335.52|4335.52|0
1640259420000|2021-12-23 11:37:00|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|0
1640259450000|2021-12-23 11:37:30|4336.32|4336.32|4336.57|4336.57|4336.57|4336.57|4336.32|4336.32|0
1640259470000|2021-12-23 11:37:50|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|0
1640259480000|2021-12-23 11:38:00|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|0
1640259500000|2021-12-23 11:38:20|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|0
1640259520000|2021-12-23 11:38:40|4336.87|4336.87|4336.86|4336.86|4336.87|4336.87|4336.86|4336.86|0
1640259530000|2021-12-23 11:38:50|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|0
1640259540000|2021-12-23 11:39:00|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|0
1640259560000|2021-12-23 11:39:20|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|0
1640259580000|2021-12-23 11:39:40|4336.86|4336.86|4336.86|4336.86|4336.86|4336.86|4336.86|4336.86|0
1640259590000|2021-12-23 11:39:50|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|0
1640259600000|2021-12-23 11:40:00|4337.79|4337.79|4337.73|4337.73|4337.88|4337.88|4337.73|4337.73|0
1640259650000|2021-12-23 11:40:50|4337.78|4337.78|4337.62|4337.62|4337.78|4337.78|4337.62|4337.62|0
1640259690000|2021-12-23 11:41:30|4337.31|4337.31|4336.85|4336.85|4337.31|4337.31|4336.85|4336.85|0
1640259700000|2021-12-23 11:41:40|4337|4337|4336.07|4336.07|4337|4337|4336.07|4336.07|0
1640259710000|2021-12-23 11:41:50|4335.98|4335.98|4336.38|4336.38|4336.38|4336.38|4335.98|4335.98|0
1640259720000|2021-12-23 11:42:00|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|0
1640259760000|2021-12-23 11:42:40|4336.67|4336.67|4336.82|4336.82|4336.82|4336.82|4336.67|4336.67|0
1640259780000|2021-12-23 11:43:00|4337.13|4337.13|4337.13|4337.13|4337.13|4337.13|4337.13|4337.13|0
1640259810000|2021-12-23 11:43:30|4336.98|4336.98|4336.67|4336.67|4336.98|4336.98|4336.67|4336.67|0
1640259820000|2021-12-23 11:43:40|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|0
1640259840000|2021-12-23 11:44:00|4336.62|4336.62|4336.78|4336.78|4336.78|4336.78|4336.62|4336.62|0
1640259880000|2021-12-23 11:44:40|4336.47|4336.47|4336.16|4336.16|4336.47|4336.47|4336.16|4336.16|0
1640259960000|2021-12-23 11:46:00|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|0
1640259980000|2021-12-23 11:46:20|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|0
1640260030000|2021-12-23 11:47:10|4335.12|4335.12|4334.93|4334.93|4335.12|4335.12|4334.81|4334.81|0
1640260060000|2021-12-23 11:47:40|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|0
1640260070000|2021-12-23 11:47:50|4334.57|4334.57|4334.57|4334.57|4334.57|4334.57|4334.57|4334.57|0
1640260080000|2021-12-23 11:48:00|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|0
1640260110000|2021-12-23 11:48:30|4334.79|4334.79|4334.79|4334.79|4334.79|4334.79|4334.48|4334.48|0
1640260140000|2021-12-23 11:49:00|4334.48|4334.48|4334.48|4334.48|4334.48|4334.48|4334.48|4334.48|0
1640260150000|2021-12-23 11:49:10|4334.57|4334.57|4334.57|4334.57|4334.57|4334.57|4334.57|4334.57|0
1640260190000|2021-12-23 11:49:50|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|0
1640260200000|2021-12-23 11:50:00|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|0
1640260220000|2021-12-23 11:50:20|4333.94|4333.94|4333.93|4333.93|4333.94|4333.94|4333.93|4333.93|0
1640260230000|2021-12-23 11:50:30|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|0
1640260250000|2021-12-23 11:50:50|4334.24|4334.24|4335.33|4335.33|4335.33|4335.33|4334.24|4334.24|0
1640260260000|2021-12-23 11:51:00|4335.02|4335.02|4334.7|4334.7|4335.02|4335.02|4334.7|4334.7|0
1640260280000|2021-12-23 11:51:20|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|0
1640260310000|2021-12-23 11:51:50|4334.86|4334.86|4334.24|4334.24|4334.86|4334.86|4334.24|4334.24|0
1640260320000|2021-12-23 11:52:00|4334.55|4334.55|4334.7|4334.7|4334.7|4334.7|4334.55|4334.55|0
1640260350000|2021-12-23 11:52:30|4334.8|4334.8|4335.45|4335.45|4335.45|4335.45|4334.8|4334.8|0
1640260360000|2021-12-23 11:52:40|4335.14|4335.14|4335.52|4335.52|4335.52|4335.52|4335.14|4335.14|0
1640260410000|2021-12-23 11:53:30|4335.21|4335.21|4334.9|4334.9|4335.21|4335.21|4334.9|4334.9|0
1640260420000|2021-12-23 11:53:40|4334.59|4334.59|4333.97|4333.97|4334.59|4334.59|4333.97|4333.97|0
1640260430000|2021-12-23 11:53:50|4333.81|4333.81|4333.19|4333.19|4333.81|4333.81|4333.19|4333.19|0
1640260470000|2021-12-23 11:54:30|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|0
1640260500000|2021-12-23 11:55:00|4332.94|4332.94|4333.25|4333.25|4333.25|4333.25|4332.94|4332.94|0
1640260510000|2021-12-23 11:55:10|4333.56|4333.56|4333.56|4333.56|4333.56|4333.56|4333.56|4333.56|0
1640260540000|2021-12-23 11:55:40|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|0
1640260550000|2021-12-23 11:55:50|4333.56|4333.56|4333.25|4333.25|4333.56|4333.56|4333.25|4333.25|0
1640260560000|2021-12-23 11:56:00|4333.56|4333.56|4333.44|4333.44|4333.56|4333.56|4333.44|4333.44|0
1640260580000|2021-12-23 11:56:20|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|0
1640260590000|2021-12-23 11:56:30|4333.29|4333.29|4333.38|4333.38|4333.38|4333.38|4333.29|4333.29|0
1640260600000|2021-12-23 11:56:40|4334.01|4334.01|4334.01|4334.01|4334.01|4334.01|4334.01|4334.01|0
1640260620000|2021-12-23 11:57:00|4334.1|4334.1|4334.1|4334.1|4334.1|4334.1|4334.1|4334.1|0
1640260640000|2021-12-23 11:57:20|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|0
1640260650000|2021-12-23 11:57:30|4334.1|4334.1|4333.94|4333.94|4334.1|4334.1|4333.94|4333.94|0
1640260660000|2021-12-23 11:57:40|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|0
1640260720000|2021-12-23 11:58:40|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|0
1640260730000|2021-12-23 11:58:50|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|0
1640260740000|2021-12-23 11:59:00|4334.07|4334.07|4334.07|4334.07|4334.07|4334.07|4334.07|4334.07|0
1640260760000|2021-12-23 11:59:20|4333.75|4333.75|4332.51|4332.51|4333.75|4333.75|4332.51|4332.51|0
1640260780000|2021-12-23 11:59:40|4332.82|4332.82|4333.13|4333.13|4333.13|4333.13|4332.82|4332.82|0
1640260790000|2021-12-23 11:59:50|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|0
1640260810000|2021-12-23 12:00:10|4333.29|4333.29|4333.29|4333.29|4333.29|4333.29|4333.29|4333.29|0
1640260820000|2021-12-23 12:00:20|4333.47|4333.47|4333.23|4333.23|4333.47|4333.47|4332.92|4332.92|0
1640260860000|2021-12-23 12:01:00|4332.92|4332.92|4332.61|4332.61|4332.92|4332.92|4332.61|4332.61|0
1640260870000|2021-12-23 12:01:10|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|0
1640260920000|2021-12-23 12:02:00|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|0
1640260940000|2021-12-23 12:02:20|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|0
1640260960000|2021-12-23 12:02:40|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|0
1640260980000|2021-12-23 12:03:00|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|0
1640260990000|2021-12-23 12:03:10|4332.13|4332.13|4332.07|4332.07|4332.13|4332.13|4331.97|4331.97|0
1640261000000|2021-12-23 12:03:20|4332.22|4332.22|4332.19|4332.19|4332.22|4332.22|4332.07|4332.07|0
1640261010000|2021-12-23 12:03:30|4331.91|4331.91|4331.81|4331.81|4331.91|4331.91|4331.81|4331.81|0
1640261020000|2021-12-23 12:03:40|4331.5|4331.5|4330.88|4330.88|4331.5|4331.5|4330.88|4330.88|0
1640261030000|2021-12-23 12:03:50|4330.73|4330.73|4331.04|4331.04|4331.04|4331.04|4330.73|4330.73|0
1640261040000|2021-12-23 12:04:00|4330.11|4330.11|4329.48|4329.48|4330.11|4330.11|4329.48|4329.48|0
1640261050000|2021-12-23 12:04:10|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|0
1640261060000|2021-12-23 12:04:20|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|0
1640261090000|2021-12-23 12:04:50|4330.42|4330.42|4329.79|4329.79|4330.42|4330.42|4329.79|4329.79|0
1640261100000|2021-12-23 12:05:00|4329.82|4329.82|4329.84|4329.84|4329.87|4329.87|4329.82|4329.82|0
1640261110000|2021-12-23 12:05:10|4330.46|4330.46|4330.15|4330.15|4330.46|4330.46|4330.15|4330.15|0
1640261120000|2021-12-23 12:05:20|4330.09|4330.09|4329.93|4329.93|4330.09|4330.09|4329.93|4329.93|0
1640261130000|2021-12-23 12:05:30|4330.24|4330.24|4330.3|4330.3|4330.3|4330.3|4330.24|4330.24|0
1640261140000|2021-12-23 12:05:40|4329.99|4329.99|4329.99|4329.99|4329.99|4329.99|4329.99|4329.99|0
1640261160000|2021-12-23 12:06:00|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|0
1640261190000|2021-12-23 12:06:30|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|0
1640261200000|2021-12-23 12:06:40|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|0
1640261210000|2021-12-23 12:06:50|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|0
1640261230000|2021-12-23 12:07:10|4329.15|4329.15|4329.21|4329.21|4329.21|4329.21|4329.15|4329.15|0
1640261240000|2021-12-23 12:07:20|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|0
1640261250000|2021-12-23 12:07:30|4329.45|4329.45|4329.76|4329.76|4329.76|4329.76|4329.45|4329.45|0
1640261270000|2021-12-23 12:07:50|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|0
1640261290000|2021-12-23 12:08:10|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|0
1640261320000|2021-12-23 12:08:40|4329.39|4329.39|4329.7|4329.7|4329.7|4329.7|4329.39|4329.39|0
1640261340000|2021-12-23 12:09:00|4329.39|4329.39|4329.39|4329.39|4329.7|4329.7|4329.39|4329.39|0
1640261350000|2021-12-23 12:09:10|4329.3|4329.3|4328.46|4328.46|4329.39|4329.39|4328.46|4328.46|0
1640261360000|2021-12-23 12:09:20|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|0
1640261370000|2021-12-23 12:09:30|4328.53|4328.53|4328.53|4328.53|4328.53|4328.53|4328.22|4328.22|0
1640261380000|2021-12-23 12:09:40|4328.84|4328.84|4328.65|4328.65|4328.84|4328.84|4328.65|4328.65|0
1640261390000|2021-12-23 12:09:50|4328.75|4328.75|4328.75|4328.75|4328.75|4328.75|4328.75|4328.75|0
1640261400000|2021-12-23 12:10:00|4328.74|4328.74|4329.05|4329.05|4329.05|4329.05|4328.74|4328.74|0
1640261410000|2021-12-23 12:10:10|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|0
1640261430000|2021-12-23 12:10:30|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|0
1640261440000|2021-12-23 12:10:40|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|0
1640261490000|2021-12-23 12:11:30|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|0
1640261510000|2021-12-23 12:11:50|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|0
1640261520000|2021-12-23 12:12:00|4328.64|4328.64|4328.02|4328.02|4328.64|4328.64|4328.02|4328.02|0
1640261560000|2021-12-23 12:12:40|4328.64|4328.64|4328.33|4328.33|4328.64|4328.64|4328.33|4328.33|0
1640261580000|2021-12-23 12:13:00|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|0
1640261590000|2021-12-23 12:13:10|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|0
1640261640000|2021-12-23 12:14:00|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|0
1640261650000|2021-12-23 12:14:10|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|0
1640261690000|2021-12-23 12:14:50|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.61|4327.61|0
1640261700000|2021-12-23 12:15:00|4327.8|4327.8|4327.89|4327.89|4327.89|4327.89|4327.8|4327.8|0
1640261720000|2021-12-23 12:15:20|4328.2|4328.2|4328.23|4328.23|4328.23|4328.23|4328.2|4328.2|0
1640261740000|2021-12-23 12:15:40|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|0
1640261750000|2021-12-23 12:15:50|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|0
1640261760000|2021-12-23 12:16:00|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|0
1640261770000|2021-12-23 12:16:10|4327.86|4327.86|4328.48|4328.48|4328.48|4328.48|4327.86|4327.86|0
1640261790000|2021-12-23 12:16:30|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|0
1640261820000|2021-12-23 12:17:00|4328.48|4328.48|4328.17|4328.17|4328.48|4328.48|4328.17|4328.17|0
1640261830000|2021-12-23 12:17:10|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|0
1640261860000|2021-12-23 12:17:40|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|0
1640261870000|2021-12-23 12:17:50|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|0
1640261880000|2021-12-23 12:18:00|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|0
1640261900000|2021-12-23 12:18:20|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|0
1640261940000|2021-12-23 12:19:00|4328.28|4328.28|4327.92|4327.92|4328.28|4328.28|4327.92|4327.92|0
1640261950000|2021-12-23 12:19:10|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|0
1640261960000|2021-12-23 12:19:20|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|0
1640261970000|2021-12-23 12:19:30|4327.83|4327.83|4327.68|4327.68|4327.83|4327.83|4327.68|4327.68|0
1640261980000|2021-12-23 12:19:40|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|0
1640261990000|2021-12-23 12:19:50|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.21|4327.21|0
1640262000000|2021-12-23 12:20:00|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|0
1640262020000|2021-12-23 12:20:20|4327.5|4327.5|4327.81|4327.81|4327.81|4327.81|4327.5|4327.5|0
1640262030000|2021-12-23 12:20:30|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|0
1640262040000|2021-12-23 12:20:40|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|0
1640262070000|2021-12-23 12:21:10|4326.87|4326.87|4326.87|4326.87|4326.87|4326.87|4326.87|4326.87|0
1640262080000|2021-12-23 12:21:20|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|0
1640262130000|2021-12-23 12:22:10|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|0
1640262150000|2021-12-23 12:22:30|4328.06|4328.06|4328.12|4328.12|4328.12|4328.12|4328|4328|0
1640262160000|2021-12-23 12:22:40|4328.24|4328.24|4328.42|4328.42|4328.42|4328.42|4328.18|4328.18|0
1640262180000|2021-12-23 12:23:00|4328.32|4328.32|4328.32|4328.32|4328.32|4328.32|4328.32|4328.32|0
1640262230000|2021-12-23 12:23:50|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|0
1640262240000|2021-12-23 12:24:00|4328.54|4328.54|4328.66|4328.66|4328.66|4328.66|4328.5|4328.5|0
1640262250000|2021-12-23 12:24:10|4328.84|4328.84|4329.15|4329.15|4329.15|4329.15|4328.84|4328.84|0
1640262300000|2021-12-23 12:25:00|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|0
1640262310000|2021-12-23 12:25:10|4329.15|4329.15|4329.16|4329.16|4329.16|4329.16|4329.15|4329.15|0
1640262330000|2021-12-23 12:25:30|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|0
1640262380000|2021-12-23 12:26:20|4329.43|4329.43|4329.08|4329.08|4329.43|4329.43|4329.08|4329.08|0
1640262390000|2021-12-23 12:26:30|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|0
1640262400000|2021-12-23 12:26:40|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|0
1640262410000|2021-12-23 12:26:50|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|0
1640262430000|2021-12-23 12:27:10|4329.95|4329.95|4330.04|4330.04|4330.04|4330.04|4329.95|4329.95|0
1640262440000|2021-12-23 12:27:20|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|0
1640262460000|2021-12-23 12:27:40|4330.82|4330.82|4331.13|4331.13|4331.44|4331.44|4330.82|4330.82|0
1640262470000|2021-12-23 12:27:50|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|0
1640262480000|2021-12-23 12:28:00|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|0
1640262490000|2021-12-23 12:28:10|4332.52|4332.52|4332.52|4332.52|4332.52|4332.52|4332.52|4332.52|0
1640262520000|2021-12-23 12:28:40|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|0
1640262530000|2021-12-23 12:28:50|4332.46|4332.46|4332.16|4332.16|4332.46|4332.46|4332.16|4332.16|0
1640262600000|2021-12-23 12:30:00|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|0
1640262610000|2021-12-23 12:30:10|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|0
1640262640000|2021-12-23 12:30:40|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|0
1640262680000|2021-12-23 12:31:20|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|0
1640262710000|2021-12-23 12:31:50|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|0
1640262730000|2021-12-23 12:32:10|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|0
1640262740000|2021-12-23 12:32:20|4330.29|4330.29|4329.36|4329.36|4330.29|4330.29|4329.36|4329.36|0
1640262750000|2021-12-23 12:32:30|4329.32|4329.32|4329.4|4329.4|4329.4|4329.4|4329.32|4329.32|0
1640262760000|2021-12-23 12:32:40|4329.52|4329.52|4330.03|4330.03|4330.03|4330.03|4329.41|4329.41|0
1640262770000|2021-12-23 12:32:50|4329.91|4329.91|4329.76|4329.76|4329.91|4329.91|4329.76|4329.76|0
1640262780000|2021-12-23 12:33:00|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|0
1640262790000|2021-12-23 12:33:10|4330.07|4330.07|4330.38|4330.38|4330.38|4330.38|4330.07|4330.07|0
1640262820000|2021-12-23 12:33:40|4330.53|4330.53|4330.68|4330.68|4330.68|4330.68|4330.53|4330.53|0
1640262830000|2021-12-23 12:33:50|4330.37|4330.37|4329.75|4329.75|4330.37|4330.37|4329.75|4329.75|0
1640262840000|2021-12-23 12:34:00|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|0
1640262850000|2021-12-23 12:34:10|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|0
1640262860000|2021-12-23 12:34:20|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|0
1640262870000|2021-12-23 12:34:30|4329.32|4329.32|4329.13|4329.13|4329.32|4329.32|4329.13|4329.13|0
1640262890000|2021-12-23 12:34:50|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|0
1640262900000|2021-12-23 12:35:00|4329.13|4329.13|4329.13|4329.13|4329.13|4329.13|4329.13|4329.13|0
1640262930000|2021-12-23 12:35:30|4329.22|4329.22|4329.38|4329.38|4329.38|4329.38|4329.22|4329.22|0
1640262980000|2021-12-23 12:36:20|4329.53|4329.53|4329.53|4329.53|4329.53|4329.53|4329.53|4329.53|0
1640262990000|2021-12-23 12:36:30|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.07|4329.07|0
1640263000000|2021-12-23 12:36:40|4329.41|4329.41|4329.19|4329.19|4329.41|4329.41|4328.47|4328.47|0
1640263030000|2021-12-23 12:37:10|4329.5|4329.5|4329.34|4329.34|4329.5|4329.5|4329.34|4329.34|0
1640263040000|2021-12-23 12:37:20|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|0
1640263060000|2021-12-23 12:37:40|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|0
1640263070000|2021-12-23 12:37:50|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|0
1640263080000|2021-12-23 12:38:00|4329.43|4329.43|4329.59|4329.59|4329.75|4329.75|4329.43|4329.43|0
1640263090000|2021-12-23 12:38:10|4329.5|4329.5|4329.19|4329.19|4329.5|4329.5|4329.19|4329.19|0
1640263100000|2021-12-23 12:38:20|4329.5|4329.5|4329.81|4329.81|4329.81|4329.81|4329.5|4329.5|0
1640263150000|2021-12-23 12:39:10|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|0
1640263160000|2021-12-23 12:39:20|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|0
1640263180000|2021-12-23 12:39:40|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|0
1640263190000|2021-12-23 12:39:50|4328.99|4328.99|4328.37|4328.37|4329.31|4329.31|4328.37|4328.37|0
1640263220000|2021-12-23 12:40:20|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|0
1640263250000|2021-12-23 12:40:50|4328.68|4328.68|4327.97|4327.97|4328.68|4328.68|4327.97|4327.97|0
1640263260000|2021-12-23 12:41:00|4327.88|4327.88|4328.06|4328.06|4328.06|4328.06|4327.88|4327.88|0
1640263280000|2021-12-23 12:41:20|4328.18|4328.18|4328.24|4328.24|4328.24|4328.24|4328.18|4328.18|0
1640263300000|2021-12-23 12:41:40|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|0
1640263310000|2021-12-23 12:41:50|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|4327.15|0
1640263320000|2021-12-23 12:42:00|4327.77|4327.77|4328.3|4328.3|4328.3|4328.3|4327.68|4327.68|0
1640263330000|2021-12-23 12:42:10|4327.99|4327.99|4327.99|4327.99|4327.99|4327.99|4327.99|4327.99|0
1640263340000|2021-12-23 12:42:20|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|0
1640263350000|2021-12-23 12:42:30|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|0
1640263390000|2021-12-23 12:43:10|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|0
1640263400000|2021-12-23 12:43:20|4328.45|4328.45|4328.76|4328.76|4328.76|4328.76|4328.45|4328.45|0
1640263410000|2021-12-23 12:43:30|4328.6|4328.6|4328.91|4328.91|4328.91|4328.91|4328.45|4328.45|0
1640263440000|2021-12-23 12:44:00|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|0
1640263470000|2021-12-23 12:44:30|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|0
1640263480000|2021-12-23 12:44:40|4328.76|4328.76|4328.8|4328.8|4328.8|4328.8|4328.76|4328.76|0
1640263500000|2021-12-23 12:45:00|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|0
1640263510000|2021-12-23 12:45:10|4328.87|4328.87|4328.8|4328.8|4328.87|4328.87|4328.8|4328.8|0
1640263520000|2021-12-23 12:45:20|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|0
1640263540000|2021-12-23 12:45:40|4328.58|4328.58|4328.68|4328.68|4328.68|4328.68|4328.58|4328.58|0
1640263560000|2021-12-23 12:46:00|4328.52|4328.52|4328.47|4328.47|4328.52|4328.52|4328.47|4328.47|0
1640263600000|2021-12-23 12:46:40|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|0
1640263620000|2021-12-23 12:47:00|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|0
1640263670000|2021-12-23 12:47:50|4329.86|4329.86|4330.17|4330.17|4330.17|4330.17|4329.86|4329.86|0
1640263690000|2021-12-23 12:48:10|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|0
1640263720000|2021-12-23 12:48:40|4329.9|4329.9|4330.62|4330.62|4330.62|4330.62|4329.9|4329.9|0
1640263740000|2021-12-23 12:49:00|4330|4330|4330.62|4330.62|4330.62|4330.62|4330|4330|0
1640263780000|2021-12-23 12:49:40|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|0
1640263830000|2021-12-23 12:50:30|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|0
1640263850000|2021-12-23 12:50:50|4331.46|4331.46|4331.62|4331.62|4331.62|4331.62|4331.46|4331.46|0
1640263860000|2021-12-23 12:51:00|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|0
1640263870000|2021-12-23 12:51:10|4332|4332|4332|4332|4332|4332|4332|4332|0
1640263880000|2021-12-23 12:51:20|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|0
1640263890000|2021-12-23 12:51:30|4331.54|4331.54|4331.63|4331.63|4331.63|4331.63|4331.54|4331.54|0
1640263910000|2021-12-23 12:51:50|4331.01|4331.01|4331.32|4331.32|4331.32|4331.32|4331.01|4331.01|0
1640263920000|2021-12-23 12:52:00|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|0
1640263940000|2021-12-23 12:52:20|4331.6|4331.6|4331.91|4331.91|4331.91|4331.91|4331.6|4331.6|0
1640263990000|2021-12-23 12:53:10|4332.53|4332.53|4332.84|4332.84|4332.84|4332.84|4332.53|4332.53|0
1640264000000|2021-12-23 12:53:20|4332.69|4332.69|4333.15|4333.15|4333.15|4333.15|4332.22|4332.22|0
1640264010000|2021-12-23 12:53:30|4333.24|4333.24|4332.93|4332.93|4333.24|4333.24|4332.93|4332.93|0
1640264050000|2021-12-23 12:54:10|4333.02|4333.02|4332.71|4332.71|4333.02|4333.02|4332.71|4332.71|0
1640264120000|2021-12-23 12:55:20|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|0
1640264130000|2021-12-23 12:55:30|4333.33|4333.33|4333.48|4333.48|4333.48|4333.48|4333.33|4333.33|0
1640264140000|2021-12-23 12:55:40|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|0
1640264150000|2021-12-23 12:55:50|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4332.86|4332.86|0
1640264190000|2021-12-23 12:56:30|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|0
1640264260000|2021-12-23 12:57:40|4333.17|4333.17|4332.8|4332.8|4333.17|4333.17|4332.64|4332.64|0
1640264270000|2021-12-23 12:57:50|4333.11|4333.11|4333.42|4333.42|4333.42|4333.42|4333.11|4333.11|0
1640264290000|2021-12-23 12:58:10|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|0
1640264330000|2021-12-23 12:58:50|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|0
1640264340000|2021-12-23 12:59:00|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|0
1640264350000|2021-12-23 12:59:10|4333.36|4333.36|4332.74|4332.74|4333.36|4333.36|4332.74|4332.74|0
1640264380000|2021-12-23 12:59:40|4332.68|4332.68|4332.43|4332.43|4333.3|4333.3|4332.37|4332.37|0
1640264390000|2021-12-23 12:59:50|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|0
1640264400000|2021-12-23 13:00:00|4333.21|4333.21|4333.05|4333.05|4333.21|4333.21|4333.05|4333.05|0
1640264420000|2021-12-23 13:00:20|4333.11|4333.11|4333.11|4333.11|4333.11|4333.11|4333.11|4333.11|0
1640264460000|2021-12-23 13:01:00|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|0
1640264470000|2021-12-23 13:01:10|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|0
1640264500000|2021-12-23 13:01:40|4332.64|4332.64|4332.64|4332.64|4332.64|4332.64|4332.64|4332.64|0
1640264510000|2021-12-23 13:01:50|4332.33|4332.33|4332.96|4332.96|4332.96|4332.96|4332.33|4332.33|0
1640264530000|2021-12-23 13:02:10|4332.34|4332.34|4332.49|4332.49|4332.49|4332.49|4332.34|4332.34|0
1640264540000|2021-12-23 13:02:20|4332.65|4332.65|4332.65|4332.65|4332.65|4332.65|4332.65|4332.65|0
1640264560000|2021-12-23 13:02:40|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|0
1640264580000|2021-12-23 13:03:00|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|0
1640264590000|2021-12-23 13:03:10|4332.89|4332.89|4333.2|4333.2|4333.2|4333.2|4332.89|4332.89|0
1640264630000|2021-12-23 13:03:50|4332.89|4332.89|4331.64|4331.64|4332.89|4332.89|4331.64|4331.64|0
1640264640000|2021-12-23 13:04:00|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|0
1640264660000|2021-12-23 13:04:20|4332.42|4332.42|4332.26|4332.26|4332.42|4332.42|4332.26|4332.26|0
1640264680000|2021-12-23 13:04:40|4331.64|4331.64|4331.95|4331.95|4331.95|4331.95|4331.64|4331.64|0
1640264700000|2021-12-23 13:05:00|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|0
1640264740000|2021-12-23 13:05:40|4331.95|4331.95|4331.33|4331.33|4331.95|4331.95|4331.02|4331.02|0
1640264760000|2021-12-23 13:06:00|4331.27|4331.27|4331.27|4331.27|4331.58|4331.58|4331.27|4331.27|0
1640264770000|2021-12-23 13:06:10|4331.16|4331.16|4331.1|4331.1|4331.16|4331.16|4331.1|4331.1|0
1640264790000|2021-12-23 13:06:30|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|0
1640264800000|2021-12-23 13:06:40|4331.31|4331.31|4331.41|4331.41|4331.41|4331.41|4331.31|4331.31|0
1640264830000|2021-12-23 13:07:10|4331.1|4331.1|4331.1|4331.1|4331.1|4331.1|4331.1|4331.1|0
1640264860000|2021-12-23 13:07:40|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|0
1640264910000|2021-12-23 13:08:30|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|0
1640264950000|2021-12-23 13:09:10|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|0
1640264960000|2021-12-23 13:09:20|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|0
1640264980000|2021-12-23 13:09:40|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|0
1640265000000|2021-12-23 13:10:00|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|0
1640265050000|2021-12-23 13:10:50|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|0
1640265190000|2021-12-23 13:13:10|4332.74|4332.74|4333.51|4333.51|4333.51|4333.51|4332.74|4332.74|0
1640265210000|2021-12-23 13:13:30|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|0
1640265220000|2021-12-23 13:13:40|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|0
1640265240000|2021-12-23 13:14:00|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|0
1640265300000|2021-12-23 13:15:00|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|0
1640265310000|2021-12-23 13:15:10|4333.05|4333.05|4332.12|4332.12|4333.05|4333.05|4332.12|4332.12|0
1640265320000|2021-12-23 13:15:20|4332.03|4332.03|4332.12|4332.12|4332.12|4332.12|4332.03|4332.03|0
1640265330000|2021-12-23 13:15:30|4331.93|4331.93|4332.03|4332.03|4332.03|4332.03|4331.93|4331.93|0
1640265340000|2021-12-23 13:15:40|4332.12|4332.12|4332.17|4332.17|4332.17|4332.17|4332.12|4332.12|0
1640265350000|2021-12-23 13:15:50|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|0
1640265360000|2021-12-23 13:16:00|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|0
1640265370000|2021-12-23 13:16:10|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|0
1640265380000|2021-12-23 13:16:20|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|0
1640265400000|2021-12-23 13:16:40|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|0
1640265430000|2021-12-23 13:17:10|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|0
1640265440000|2021-12-23 13:17:20|4333.45|4333.45|4333.45|4333.45|4333.45|4333.45|4333.45|4333.45|0
1640265450000|2021-12-23 13:17:30|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|0
1640265460000|2021-12-23 13:17:40|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|0
1640265490000|2021-12-23 13:18:10|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|0
1640265500000|2021-12-23 13:18:20|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|0
1640265530000|2021-12-23 13:18:50|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|0
1640265540000|2021-12-23 13:19:00|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|0
1640265560000|2021-12-23 13:19:20|4334.94|4334.94|4334.47|4334.47|4334.94|4334.94|4334.47|4334.47|0
1640265570000|2021-12-23 13:19:30|4334.32|4334.32|4334.32|4334.32|4334.32|4334.32|4334.32|4334.32|0
1640265610000|2021-12-23 13:20:10|4334.63|4334.63|4334.72|4334.72|4334.72|4334.72|4334.63|4334.63|0
1640265630000|2021-12-23 13:20:30|4334.87|4334.87|4334.87|4334.87|4334.87|4334.87|4334.87|4334.87|0
1640265640000|2021-12-23 13:20:40|4334.56|4334.56|4333.94|4333.94|4334.56|4334.56|4333.94|4333.94|0
1640265650000|2021-12-23 13:20:50|4333.85|4333.85|4333.63|4333.63|4333.94|4333.94|4333.63|4333.63|0
1640265660000|2021-12-23 13:21:00|4333.94|4333.94|4333.75|4333.75|4333.94|4333.94|4333.75|4333.75|0
1640265670000|2021-12-23 13:21:10|4334.07|4334.07|4334.38|4334.38|4334.38|4334.38|4334.07|4334.07|0
1640265710000|2021-12-23 13:21:50|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|0
1640265720000|2021-12-23 13:22:00|4334.22|4334.22|4334.07|4334.07|4334.22|4334.22|4334.07|4334.07|0
1640265730000|2021-12-23 13:22:10|4334.14|4334.14|4334.21|4334.21|4334.21|4334.21|4334.14|4334.14|0
1640265740000|2021-12-23 13:22:20|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|0
1640265770000|2021-12-23 13:22:50|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|0
1640265790000|2021-12-23 13:23:10|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|0
1640265800000|2021-12-23 13:23:20|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|0
1640265830000|2021-12-23 13:23:50|4335.17|4335.17|4335.17|4335.17|4335.17|4335.17|4335.17|4335.17|0
1640265860000|2021-12-23 13:24:20|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|0
1640265890000|2021-12-23 13:24:50|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|0
1640265900000|2021-12-23 13:25:00|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|0
1640265950000|2021-12-23 13:25:50|4334.39|4334.39|4334.79|4334.79|4334.79|4334.79|4334.39|4334.39|0
1640265970000|2021-12-23 13:26:10|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|0
1640265980000|2021-12-23 13:26:20|4335.04|4335.04|4335.04|4335.04|4335.04|4335.04|4335.04|4335.04|0
1640265990000|2021-12-23 13:26:30|4335.2|4335.2|4335.35|4335.35|4335.35|4335.35|4335.2|4335.2|0
1640266000000|2021-12-23 13:26:40|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|0
1640266010000|2021-12-23 13:26:50|4335.51|4335.51|4335.51|4335.51|4335.51|4335.51|4335.51|4335.51|0
1640266030000|2021-12-23 13:27:10|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|0
1640266060000|2021-12-23 13:27:40|4335.24|4335.24|4335.24|4335.24|4335.48|4335.48|4335.24|4335.24|0
1640266070000|2021-12-23 13:27:50|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|0
1640266100000|2021-12-23 13:28:20|4335.73|4335.73|4335.42|4335.42|4335.73|4335.73|4335.42|4335.42|0
1640266110000|2021-12-23 13:28:30|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|0
1640266160000|2021-12-23 13:29:20|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|0
1640266170000|2021-12-23 13:29:30|4336.07|4336.07|4336.38|4336.38|4336.38|4336.38|4336.07|4336.07|0
1640266210000|2021-12-23 13:30:10|4336.07|4336.07|4335.14|4335.14|4336.07|4336.07|4335.14|4335.14|0
1640266260000|2021-12-23 13:31:00|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|0
1640266280000|2021-12-23 13:31:20|4334.92|4334.92|4334.92|4334.92|4334.92|4334.92|4334.92|4334.92|0
1640266290000|2021-12-23 13:31:30|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|0
1640266310000|2021-12-23 13:31:50|4334.84|4334.84|4334.61|4334.61|4334.84|4334.84|4334.61|4334.61|0
1640266320000|2021-12-23 13:32:00|4334.76|4334.76|4334.53|4334.53|4334.79|4334.79|4334.48|4334.48|0
1640266330000|2021-12-23 13:32:10|4334.43|4334.43|4334.3|4334.3|4334.43|4334.43|4334.3|4334.3|0
1640266350000|2021-12-23 13:32:30|4334.24|4334.24|4334.3|4334.3|4334.3|4334.3|4334.24|4334.24|0
1640266360000|2021-12-23 13:32:40|4334.61|4334.61|4334.53|4334.53|4334.61|4334.61|4334.53|4334.53|0
1640266370000|2021-12-23 13:32:50|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|0
1640266380000|2021-12-23 13:33:00|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|0
1640266390000|2021-12-23 13:33:10|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|0
1640266400000|2021-12-23 13:33:20|4334.3|4334.3|4334.26|4334.26|4334.3|4334.3|4334.26|4334.26|0
1640266420000|2021-12-23 13:33:40|4334.57|4334.57|4334.57|4334.57|4334.57|4334.57|4334.57|4334.57|0
1640266440000|2021-12-23 13:34:00|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|0
1640266450000|2021-12-23 13:34:10|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|0
1640266500000|2021-12-23 13:35:00|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|0
1640266560000|2021-12-23 13:36:00|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|0
1640266580000|2021-12-23 13:36:20|4335.12|4335.12|4335.12|4335.12|4335.12|4335.12|4335.12|4335.12|0
1640266600000|2021-12-23 13:36:40|4335.18|4335.18|4336.12|4336.12|4336.12|4336.12|4335.18|4335.18|0
1640266610000|2021-12-23 13:36:50|4335.81|4335.81|4335.81|4335.81|4335.81|4335.81|4335.81|4335.81|0
1640266620000|2021-12-23 13:37:00|4335.85|4335.85|4336.19|4336.19|4336.19|4336.19|4335.85|4335.85|0
1640266630000|2021-12-23 13:37:10|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|0
1640266640000|2021-12-23 13:37:20|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|0
1640266670000|2021-12-23 13:37:50|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|0
1640266740000|2021-12-23 13:39:00|4336.62|4336.62|4336.46|4336.46|4336.62|4336.62|4336.46|4336.46|0
1640266800000|2021-12-23 13:40:00|4336.28|4336.28|4336.28|4336.28|4336.4|4336.4|4336.28|4336.28|0
1640266810000|2021-12-23 13:40:10|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|0
1640266820000|2021-12-23 13:40:20|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|0
1640266840000|2021-12-23 13:40:40|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|0
1640266850000|2021-12-23 13:40:50|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|0
1640266870000|2021-12-23 13:41:10|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|0
1640266920000|2021-12-23 13:42:00|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|0
1640266940000|2021-12-23 13:42:20|4335.51|4335.51|4335.35|4335.35|4335.51|4335.51|4335.35|4335.35|0
1640266950000|2021-12-23 13:42:30|4335.28|4335.28|4335.28|4335.28|4335.28|4335.28|4335.28|4335.28|0
1640266960000|2021-12-23 13:42:40|4334.97|4334.97|4334.35|4334.35|4334.97|4334.97|4334.35|4334.35|0
1640266970000|2021-12-23 13:42:50|4334.66|4334.66|4334.66|4334.66|4334.66|4334.66|4334.66|4334.66|0
1640267010000|2021-12-23 13:43:30|4334.73|4334.73|4334.83|4334.83|4334.83|4334.83|4334.73|4334.73|0
1640267020000|2021-12-23 13:43:40|4335.45|4335.45|4335.45|4335.45|4335.45|4335.45|4335.45|4335.45|0
1640267080000|2021-12-23 13:44:40|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|0
1640267090000|2021-12-23 13:44:50|4336.09|4336.09|4336.12|4336.12|4336.12|4336.12|4336.09|4336.09|0
1640267100000|2021-12-23 13:45:00|4335.81|4335.81|4335.81|4335.81|4335.81|4335.81|4335.81|4335.81|0
1640267110000|2021-12-23 13:45:10|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|0
1640267120000|2021-12-23 13:45:20|4335.81|4335.81|4336.21|4336.21|4336.21|4336.21|4335.81|4335.81|0
1640267130000|2021-12-23 13:45:30|4336.23|4336.23|4336.26|4336.26|4336.28|4336.28|4336.23|4336.23|0
1640267150000|2021-12-23 13:45:50|4336.35|4336.35|4336.39|4336.39|4336.39|4336.39|4336.35|4336.35|0
1640267170000|2021-12-23 13:46:10|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|0
1640267180000|2021-12-23 13:46:20|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|0
1640267190000|2021-12-23 13:46:30|4336.82|4336.82|4336.98|4336.98|4336.98|4336.98|4336.82|4336.82|0
1640267200000|2021-12-23 13:46:40|4337.29|4337.29|4337.29|4337.29|4337.29|4337.29|4337.29|4337.29|0
1640267210000|2021-12-23 13:46:50|4337.19|4337.19|4337.19|4337.19|4337.19|4337.19|4337.19|4337.19|0
1640267220000|2021-12-23 13:47:00|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|0
1640267230000|2021-12-23 13:47:10|4336.94|4336.94|4337.1|4337.1|4337.1|4337.1|4336.94|4336.94|0
1640267240000|2021-12-23 13:47:20|4336.79|4336.79|4336.63|4336.63|4336.94|4336.94|4336.63|4336.63|0
1640267250000|2021-12-23 13:47:30|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|4335.7|4335.7|0
1640267260000|2021-12-23 13:47:40|4336.32|4336.32|4336.32|4336.32|4336.32|4336.32|4336.32|4336.32|0
1640267290000|2021-12-23 13:48:10|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|0
1640267300000|2021-12-23 13:48:20|4336.94|4336.94|4336.63|4336.63|4337.25|4337.25|4336.63|4336.63|0
1640267310000|2021-12-23 13:48:30|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|0
1640267330000|2021-12-23 13:48:50|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|0
1640267360000|2021-12-23 13:49:20|4336.73|4336.73|4337.04|4337.04|4337.04|4337.04|4336.73|4336.73|0
1640267390000|2021-12-23 13:49:50|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|0
1640267400000|2021-12-23 13:50:00|4336.79|4336.79|4336.79|4336.79|4336.79|4336.79|4336.79|4336.79|0
1640267430000|2021-12-23 13:50:30|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|0
1640267440000|2021-12-23 13:50:40|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|0
1640267470000|2021-12-23 13:51:10|4337.1|4337.1|4337.25|4337.25|4337.25|4337.25|4337.1|4337.1|0
1640267480000|2021-12-23 13:51:20|4337.35|4337.35|4337.97|4337.97|4337.97|4337.97|4337.35|4337.35|0
1640267530000|2021-12-23 13:52:10|4337.66|4337.66|4337.54|4337.54|4337.66|4337.66|4337.54|4337.54|0
1640267540000|2021-12-23 13:52:20|4337.38|4337.38|4337.13|4337.13|4337.44|4337.44|4337.13|4337.13|0
1640267550000|2021-12-23 13:52:30|4337.44|4337.44|4337.44|4337.44|4337.44|4337.44|4337.44|4337.44|0
1640267570000|2021-12-23 13:52:50|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|0
1640267600000|2021-12-23 13:53:20|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|0
1640267610000|2021-12-23 13:53:30|4336.7|4336.7|4337.01|4337.01|4337.01|4337.01|4336.7|4336.7|0
1640267660000|2021-12-23 13:54:20|4337.11|4337.11|4337.2|4337.2|4337.2|4337.2|4337.11|4337.11|0
1640267690000|2021-12-23 13:54:50|4337.04|4337.04|4337.04|4337.04|4337.04|4337.04|4337.04|4337.04|0
1640267700000|2021-12-23 13:55:00|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|0
1640267710000|2021-12-23 13:55:10|4337.67|4337.67|4337.82|4337.82|4337.82|4337.82|4337.67|4337.67|0
1640267720000|2021-12-23 13:55:20|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|0
1640267730000|2021-12-23 13:55:30|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|0
1640267770000|2021-12-23 13:56:10|4336.67|4336.67|4337.29|4337.29|4337.29|4337.29|4336.67|4336.67|0
1640267780000|2021-12-23 13:56:20|4337.41|4337.41|4337.26|4337.26|4337.41|4337.41|4337.26|4337.26|0
1640267810000|2021-12-23 13:56:50|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|0
1640267850000|2021-12-23 13:57:30|4337.26|4337.26|4337.57|4337.57|4337.57|4337.57|4337.26|4337.26|0
1640267860000|2021-12-23 13:57:40|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|0
1640267880000|2021-12-23 13:58:00|4337.57|4337.57|4337.72|4337.72|4337.72|4337.72|4337.57|4337.57|0
1640267890000|2021-12-23 13:58:10|4337.57|4337.57|4337.96|4337.96|4337.96|4337.96|4337.5|4337.5|0
1640267910000|2021-12-23 13:58:30|4337.34|4337.34|4337.65|4337.65|4337.65|4337.65|4337.34|4337.34|0
1640267930000|2021-12-23 13:58:50|4337.96|4337.96|4338.27|4338.27|4338.27|4338.27|4337.34|4337.34|0
1640267950000|2021-12-23 13:59:10|4337.96|4337.96|4338.89|4338.89|4339.2|4339.2|4337.96|4337.96|0
1640267960000|2021-12-23 13:59:20|4338.27|4338.27|4339.51|4339.51|4339.51|4339.51|4338.27|4338.27|0
1640267970000|2021-12-23 13:59:30|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|0
1640267990000|2021-12-23 13:59:50|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|0
1640268000000|2021-12-23 14:00:00|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|0
1640268020000|2021-12-23 14:00:20|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|0
1640268030000|2021-12-23 14:00:30|4339.73|4339.73|4339.57|4339.57|4339.73|4339.73|4339.57|4339.57|0
1640268040000|2021-12-23 14:00:40|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|0
1640268050000|2021-12-23 14:00:50|4338.95|4338.95|4339.26|4339.26|4339.26|4339.26|4338.95|4338.95|0
1640268070000|2021-12-23 14:01:10|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|0
1640268080000|2021-12-23 14:01:20|4339.01|4339.01|4339.32|4339.32|4339.32|4339.32|4339.01|4339.01|0
1640268100000|2021-12-23 14:01:40|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|0
1640268110000|2021-12-23 14:01:50|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|0
1640268120000|2021-12-23 14:02:00|4339.41|4339.41|4339.41|4339.41|4339.73|4339.73|4339.41|4339.41|0
1640268130000|2021-12-23 14:02:10|4339.47|4339.47|4339.59|4339.59|4339.59|4339.59|4339.47|4339.47|0
1640268140000|2021-12-23 14:02:20|4339.69|4339.69|4339.84|4339.84|4339.84|4339.84|4339.69|4339.69|0
1640268180000|2021-12-23 14:03:00|4340.25|4340.25|4340.57|4340.57|4340.57|4340.57|4340.25|4340.25|0
1640268190000|2021-12-23 14:03:10|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|0
1640268200000|2021-12-23 14:03:20|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|0
1640268230000|2021-12-23 14:03:50|4340.48|4340.48|4340.48|4340.48|4340.48|4340.48|4340.48|4340.48|0
1640268240000|2021-12-23 14:04:00|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|0
1640268250000|2021-12-23 14:04:10|4340.48|4340.48|4340.48|4340.48|4340.48|4340.48|4340.48|4340.48|0
1640268260000|2021-12-23 14:04:20|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|0
1640268310000|2021-12-23 14:05:10|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|0
1640268320000|2021-12-23 14:05:20|4341.26|4341.26|4341.26|4341.26|4341.26|4341.26|4341.26|4341.26|0
1640268330000|2021-12-23 14:05:30|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|0
1640268350000|2021-12-23 14:05:50|4341.28|4341.28|4341.49|4341.49|4341.49|4341.49|4341.28|4341.28|0
1640268360000|2021-12-23 14:06:00|4341.34|4341.34|4341.96|4341.96|4341.96|4341.96|4341.34|4341.34|0
1640268370000|2021-12-23 14:06:10|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|0
1640268390000|2021-12-23 14:06:30|4342.29|4342.29|4342.32|4342.32|4342.32|4342.32|4342.29|4342.29|0
1640268410000|2021-12-23 14:06:50|4342.26|4342.26|4342.26|4342.26|4342.26|4342.26|4342.26|4342.26|0
1640268420000|2021-12-23 14:07:00|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|0
1640268430000|2021-12-23 14:07:10|4342.72|4342.72|4342.59|4342.59|4342.72|4342.72|4342.59|4342.59|0
1640268450000|2021-12-23 14:07:30|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|0
1640268460000|2021-12-23 14:07:40|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|0
1640268470000|2021-12-23 14:07:50|4342.57|4342.57|4342.48|4342.48|4342.57|4342.57|4342.48|4342.48|0
1640268480000|2021-12-23 14:08:00|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|0
1640268500000|2021-12-23 14:08:20|4343.1|4343.1|4343.1|4343.1|4343.1|4343.1|4343.1|4343.1|0
1640268520000|2021-12-23 14:08:40|4343.41|4343.41|4343.41|4343.41|4343.41|4343.41|4343.41|4343.41|0
1640268540000|2021-12-23 14:09:00|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|0
1640268550000|2021-12-23 14:09:10|4342.95|4342.95|4342.64|4342.64|4342.95|4342.95|4342.33|4342.33|0
1640268560000|2021-12-23 14:09:20|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|0
1640268590000|2021-12-23 14:09:50|4342.23|4342.23|4342.11|4342.11|4342.23|4342.23|4342.11|4342.11|0
1640268600000|2021-12-23 14:10:00|4342.42|4342.42|4342.42|4342.42|4342.42|4342.42|4342.42|4342.42|0
1640268610000|2021-12-23 14:10:10|4342.52|4342.52|4342.21|4342.21|4342.52|4342.52|4342.21|4342.21|0
1640268620000|2021-12-23 14:10:20|4341.9|4341.9|4341|4341|4341.9|4341.9|4340.65|4340.65|0
1640268630000|2021-12-23 14:10:30|4341.32|4341.32|4341.63|4341.63|4341.63|4341.63|4341.32|4341.32|0
1640268720000|2021-12-23 14:12:00|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|0
1640268740000|2021-12-23 14:12:20|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|0
1640268750000|2021-12-23 14:12:30|4341.07|4341.07|4339.51|4339.51|4341.07|4341.07|4339.51|4339.51|0
1640268760000|2021-12-23 14:12:40|4340.14|4340.14|4340.14|4340.14|4340.14|4340.14|4340.14|4340.14|0
1640268770000|2021-12-23 14:12:50|4339.82|4339.82|4339.82|4339.82|4339.82|4339.82|4339.82|4339.82|0
1640268780000|2021-12-23 14:13:00|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|0
1640268810000|2021-12-23 14:13:30|4339.55|4339.55|4339.55|4339.55|4339.55|4339.55|4339.55|4339.55|0
1640268840000|2021-12-23 14:14:00|4340.48|4340.48|4339.8|4339.8|4340.48|4340.48|4339.8|4339.8|0
1640268850000|2021-12-23 14:14:10|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|4339.64|0
1640268870000|2021-12-23 14:14:30|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|0
1640268880000|2021-12-23 14:14:40|4340.26|4340.26|4340.57|4340.57|4340.57|4340.57|4340.26|4340.26|0
1640268990000|2021-12-23 14:16:30|4340.26|4340.26|4340.26|4340.26|4340.26|4340.26|4340.26|4340.26|0
1640269000000|2021-12-23 14:16:40|4340.57|4340.57|4341.12|4341.12|4341.12|4341.12|4340.57|4340.57|0
1640269010000|2021-12-23 14:16:50|4341.21|4341.21|4341.18|4341.18|4341.27|4341.27|4341.18|4341.18|0
1640269040000|2021-12-23 14:17:20|4341.24|4341.24|4341.86|4341.86|4341.86|4341.86|4341.24|4341.24|0
1640269050000|2021-12-23 14:17:30|4341.96|4341.96|4342.13|4342.13|4342.13|4342.13|4341.96|4341.96|0
1640269070000|2021-12-23 14:17:50|4342.22|4342.22|4342.28|4342.28|4342.28|4342.28|4342.22|4342.22|0
1640269080000|2021-12-23 14:18:00|4342.19|4342.19|4342.25|4342.25|4342.25|4342.25|4342.19|4342.19|0
1640269110000|2021-12-23 14:18:30|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|0
1640269140000|2021-12-23 14:19:00|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|0
1640269150000|2021-12-23 14:19:10|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|0
1640269160000|2021-12-23 14:19:20|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|0
1640269170000|2021-12-23 14:19:30|4341.26|4341.26|4341.26|4341.26|4341.26|4341.26|4341.26|4341.26|0
1640269180000|2021-12-23 14:19:40|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|0
1640269190000|2021-12-23 14:19:50|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|0
1640269200000|2021-12-23 14:20:00|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|0
1640269210000|2021-12-23 14:20:10|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|0
1640269220000|2021-12-23 14:20:20|4341.54|4341.54|4341.54|4341.54|4341.54|4341.54|4341.54|4341.54|0
1640269240000|2021-12-23 14:20:40|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|0
1640269260000|2021-12-23 14:21:00|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|0
1640269270000|2021-12-23 14:21:10|4342.65|4342.65|4342.65|4342.65|4342.65|4342.65|4342.65|4342.65|0
1640269280000|2021-12-23 14:21:20|4342.67|4342.67|4342.67|4342.67|4342.67|4342.67|4342.67|4342.67|0
1640269310000|2021-12-23 14:21:50|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|0
1640269360000|2021-12-23 14:22:40|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|0
1640269370000|2021-12-23 14:22:50|4342.09|4342.09|4342.71|4342.71|4342.71|4342.71|4342.09|4342.09|0
1640269380000|2021-12-23 14:23:00|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|0
1640269390000|2021-12-23 14:23:10|4343|4343|4343|4343|4343|4343|4343|4343|0
1640269420000|2021-12-23 14:23:40|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|0
1640269450000|2021-12-23 14:24:10|4342.84|4342.84|4342.84|4342.84|4342.84|4342.84|4342.84|4342.84|0
1640269460000|2021-12-23 14:24:20|4342.9|4342.9|4342.96|4342.96|4342.96|4342.96|4342.9|4342.9|0
1640269480000|2021-12-23 14:24:40|4343.02|4343.02|4343.02|4343.02|4343.02|4343.02|4343.02|4343.02|0
1640269490000|2021-12-23 14:24:50|4343.08|4343.08|4342.86|4342.86|4343.08|4343.08|4342.77|4342.77|0
1640269500000|2021-12-23 14:25:00|4343.17|4343.17|4343.17|4343.17|4343.17|4343.17|4343.17|4343.17|0
1640269510000|2021-12-23 14:25:10|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|0
1640269530000|2021-12-23 14:25:30|4343.39|4343.39|4343.39|4343.39|4343.39|4343.39|4343.39|4343.39|0
1640269550000|2021-12-23 14:25:50|4343.7|4343.7|4344.01|4344.01|4344.01|4344.01|4343.7|4343.7|0
1640269560000|2021-12-23 14:26:00|4344.19|4344.19|4344.31|4344.31|4344.31|4344.31|4344.19|4344.19|0
1640269570000|2021-12-23 14:26:10|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|0
1640269590000|2021-12-23 14:26:30|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|4344.52|4344.52|0
1640269600000|2021-12-23 14:26:40|4344.7|4344.7|4344.7|4344.7|4344.7|4344.7|4344.7|4344.7|0
1640269620000|2021-12-23 14:27:00|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|0
1640269630000|2021-12-23 14:27:10|4344.64|4344.64|4344.02|4344.02|4344.64|4344.64|4344.02|4344.02|0
1640269660000|2021-12-23 14:27:40|4343.4|4343.4|4342.94|4342.94|4343.4|4343.4|4342.78|4342.78|0
1640269670000|2021-12-23 14:27:50|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|0
1640269680000|2021-12-23 14:28:00|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|0
1640269690000|2021-12-23 14:28:10|4342.96|4342.96|4342.96|4342.96|4342.96|4342.96|4342.96|4342.96|0
1640269710000|2021-12-23 14:28:30|4342.65|4342.65|4342.19|4342.19|4342.81|4342.81|4342.19|4342.19|0
1640269720000|2021-12-23 14:28:40|4342.16|4342.16|4341.93|4341.93|4342.23|4342.23|4341.93|4341.93|0
1640269730000|2021-12-23 14:28:50|4341.61|4341.61|4341.93|4341.93|4341.93|4341.93|4341.61|4341.61|0
1640269760000|2021-12-23 14:29:20|4342.02|4342.02|4341.81|4341.81|4342.05|4342.05|4341.81|4341.81|0
1640269770000|2021-12-23 14:29:30|4341.87|4341.87|4341.31|4341.31|4341.87|4341.87|4341.25|4341.25|0
1640269780000|2021-12-23 14:29:40|4340.06|4340.06|4339.88|4339.88|4340.06|4340.06|4339.88|4339.88|0
1640269790000|2021-12-23 14:29:50|4340.03|4340.03|4340.65|4340.65|4340.65|4340.65|4340.03|4340.03|0
1640269800000|2021-12-23 14:30:00|4340.61|4340.61|4341.46|4341.46|4341.92|4341.92|4340.52|4340.52|0
1640269810000|2021-12-23 14:30:10|4341.77|4341.77|4343.1|4343.1|4343.1|4343.1|4341.77|4341.77|0
1640269820000|2021-12-23 14:30:20|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|0
1640269830000|2021-12-23 14:30:30|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|0
1640269840000|2021-12-23 14:30:40|4342.41|4342.41|4342.1|4342.1|4342.41|4342.41|4341.79|4341.79|0
1640269860000|2021-12-23 14:31:00|4342.25|4342.25|4342.1|4342.1|4342.25|4342.25|4342.1|4342.1|0
1640269870000|2021-12-23 14:31:10|4341.79|4341.79|4340.86|4340.86|4342.1|4342.1|4340.86|4340.86|0
1640269880000|2021-12-23 14:31:20|4340.7|4340.7|4340.7|4340.7|4340.7|4340.7|4340.7|4340.7|0
1640269890000|2021-12-23 14:31:30|4341.01|4341.01|4341.52|4341.52|4341.63|4341.63|4341.01|4341.01|0
1640269900000|2021-12-23 14:31:40|4341.2|4341.2|4340.89|4340.89|4341.2|4341.2|4340.89|4340.89|0
1640269910000|2021-12-23 14:31:50|4341.2|4341.2|4341.36|4341.36|4341.52|4341.52|4341.2|4341.2|0
1640269920000|2021-12-23 14:32:00|4341.45|4341.45|4341.76|4341.76|4341.76|4341.76|4341.45|4341.45|0
1640269930000|2021-12-23 14:32:10|4341.92|4341.92|4342.01|4342.01|4342.23|4342.23|4341.92|4341.92|0
1640269950000|2021-12-23 14:32:30|4342.32|4342.32|4342.63|4342.63|4342.63|4342.63|4342.32|4342.32|0
1640269960000|2021-12-23 14:32:40|4342.79|4342.79|4342.63|4342.63|4342.79|4342.79|4342.48|4342.48|0
1640269980000|2021-12-23 14:33:00|4342.73|4342.73|4342.88|4342.88|4342.88|4342.88|4342.73|4342.73|0
1640269990000|2021-12-23 14:33:10|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|0
1640270000000|2021-12-23 14:33:20|4343.04|4343.04|4342.86|4342.86|4343.04|4343.04|4342.84|4342.84|0
1640270010000|2021-12-23 14:33:30|4342.91|4342.91|4343.22|4343.22|4343.22|4343.22|4342.91|4342.91|0
1640270020000|2021-12-23 14:33:40|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|0
1640270040000|2021-12-23 14:34:00|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|0
1640270050000|2021-12-23 14:34:10|4343.41|4343.41|4343.81|4343.81|4343.81|4343.81|4343.41|4343.41|0
1640270070000|2021-12-23 14:34:30|4343.83|4343.83|4343.79|4343.79|4343.83|4343.83|4343.79|4343.79|0
1640270080000|2021-12-23 14:34:40|4343.69|4343.69|4343.69|4343.69|4343.69|4343.69|4343.69|4343.69|0
1640270090000|2021-12-23 14:34:50|4344|4344|4344.63|4344.63|4344.63|4344.63|4344|4344|0
1640270100000|2021-12-23 14:35:00|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|0
1640270110000|2021-12-23 14:35:10|4344.56|4344.56|4344.88|4344.88|4344.88|4344.88|4344.56|4344.56|0
1640270120000|2021-12-23 14:35:20|4344.9|4344.9|4345.86|4345.86|4345.86|4345.86|4344.9|4344.9|0
1640270130000|2021-12-23 14:35:30|4345.24|4345.24|4345.68|4345.68|4345.68|4345.68|4345.24|4345.24|0
1640270140000|2021-12-23 14:35:40|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|0
1640270150000|2021-12-23 14:35:50|4346.05|4346.05|4346.55|4346.55|4346.55|4346.55|4346.05|4346.05|0
1640270160000|2021-12-23 14:36:00|4345.93|4345.93|4345.62|4345.62|4345.93|4345.93|4345.62|4345.62|0
1640270180000|2021-12-23 14:36:20|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|0
1640270190000|2021-12-23 14:36:30|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|0
1640270200000|2021-12-23 14:36:40|4345.85|4345.85|4345.85|4345.85|4345.85|4345.85|4345.85|4345.85|0
1640270210000|2021-12-23 14:36:50|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|4345.69|0
1640270220000|2021-12-23 14:37:00|4346|4346|4346|4346|4346|4346|4346|4346|0
1640270230000|2021-12-23 14:37:10|4346.16|4346.16|4345.53|4345.53|4346.16|4346.16|4345.53|4345.53|0
1640270240000|2021-12-23 14:37:20|4346.16|4346.16|4346.16|4346.16|4346.16|4346.16|4346.16|4346.16|0
1640270250000|2021-12-23 14:37:30|4346.13|4346.13|4346.42|4346.42|4346.42|4346.42|4346.11|4346.11|0
1640270260000|2021-12-23 14:37:40|4346.61|4346.61|4346.61|4346.61|4346.61|4346.61|4346.61|4346.61|0
1640270280000|2021-12-23 14:38:00|4347.23|4347.23|4346.92|4346.92|4347.23|4347.23|4346.92|4346.92|0
1640270290000|2021-12-23 14:38:10|4346.29|4346.29|4346.61|4346.61|4346.61|4346.61|4346.29|4346.29|0
1640270310000|2021-12-23 14:38:30|4346.92|4346.92|4346.92|4346.92|4346.92|4346.92|4346.92|4346.92|0
1640270320000|2021-12-23 14:38:40|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|0
1640270340000|2021-12-23 14:39:00|4347.2|4347.2|4347.82|4347.82|4347.82|4347.82|4347.2|4347.2|0
1640270350000|2021-12-23 14:39:10|4347.91|4347.91|4347.6|4347.6|4347.91|4347.91|4347.29|4347.29|0
1640270360000|2021-12-23 14:39:20|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|0
1640270370000|2021-12-23 14:39:30|4347.42|4347.42|4347.29|4347.29|4347.42|4347.42|4347.29|4347.29|0
1640270380000|2021-12-23 14:39:40|4347.17|4347.17|4347.17|4347.17|4347.17|4347.17|4347.17|4347.17|0
1640270390000|2021-12-23 14:39:50|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|0
1640270410000|2021-12-23 14:40:10|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|0
1640270420000|2021-12-23 14:40:20|4348.13|4348.13|4348.44|4348.44|4348.44|4348.44|4348.13|4348.13|0
1640270430000|2021-12-23 14:40:30|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|0
1640270450000|2021-12-23 14:40:50|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|0
1640270460000|2021-12-23 14:41:00|4347.41|4347.41|4346.39|4346.39|4347.41|4347.41|4346.39|4346.39|0
1640270470000|2021-12-23 14:41:10|4347.01|4347.01|4347.01|4347.01|4347.01|4347.01|4347.01|4347.01|0
1640270490000|2021-12-23 14:41:30|4347.1|4347.1|4346.95|4346.95|4347.1|4347.1|4346.95|4346.95|0
1640270500000|2021-12-23 14:41:40|4346.63|4346.63|4346.63|4346.63|4346.63|4346.63|4346.63|4346.63|0
1640270510000|2021-12-23 14:41:50|4346.48|4346.48|4346.54|4346.54|4346.54|4346.54|4346.17|4346.17|0
1640270520000|2021-12-23 14:42:00|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|0
1640270530000|2021-12-23 14:42:10|4346.79|4346.79|4347.1|4347.1|4347.1|4347.1|4346.79|4346.79|0
1640270540000|2021-12-23 14:42:20|4347.16|4347.16|4347.32|4347.32|4347.32|4347.32|4347.16|4347.16|0
1640270550000|2021-12-23 14:42:30|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|0
1640270560000|2021-12-23 14:42:40|4347.89|4347.89|4347.13|4347.13|4347.89|4347.89|4347.06|4347.06|0
1640270600000|2021-12-23 14:43:20|4347.07|4347.07|4347.08|4347.08|4347.13|4347.13|4347.07|4347.07|0
1640270610000|2021-12-23 14:43:30|4346.46|4346.46|4347.08|4347.08|4347.08|4347.08|4346.46|4346.46|0
1640270640000|2021-12-23 14:44:00|4346.77|4346.77|4347.54|4347.54|4347.54|4347.54|4346.77|4346.77|0
1640270650000|2021-12-23 14:44:10|4347.23|4347.23|4347.14|4347.14|4347.23|4347.23|4347.14|4347.14|0
1640270670000|2021-12-23 14:44:30|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|4347.76|0
1640270680000|2021-12-23 14:44:40|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|0
1640270710000|2021-12-23 14:45:10|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|0
1640270740000|2021-12-23 14:45:40|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|0
1640270750000|2021-12-23 14:45:50|4347.73|4347.73|4347.75|4347.75|4347.78|4347.78|4347.73|4347.73|0
1640270760000|2021-12-23 14:46:00|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|0
1640270770000|2021-12-23 14:46:10|4348|4348|4347.77|4347.77|4348|4348|4347.46|4347.46|0
1640270780000|2021-12-23 14:46:20|4347.92|4347.92|4347.61|4347.61|4347.92|4347.92|4347.61|4347.61|0
1640270810000|2021-12-23 14:46:50|4347.65|4347.65|4347.26|4347.26|4347.65|4347.65|4347.26|4347.26|0
1640270820000|2021-12-23 14:47:00|4346.95|4346.95|4347.29|4347.29|4347.29|4347.29|4346.95|4346.95|0
1640270830000|2021-12-23 14:47:10|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|0
1640270840000|2021-12-23 14:47:20|4347.29|4347.29|4346.98|4346.98|4347.29|4347.29|4346.98|4346.98|0
1640270850000|2021-12-23 14:47:30|4347.02|4347.02|4347.34|4347.34|4347.34|4347.34|4347.02|4347.02|0
1640270870000|2021-12-23 14:47:50|4346.71|4346.71|4346.71|4346.71|4346.71|4346.71|4346.71|4346.71|0
1640270890000|2021-12-23 14:48:10|4347.02|4347.02|4347.18|4347.18|4347.34|4347.34|4347.02|4347.02|0
1640270920000|2021-12-23 14:48:40|4347.08|4347.08|4347.08|4347.08|4347.08|4347.08|4347.08|4347.08|0
1640270930000|2021-12-23 14:48:50|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|0
1640270940000|2021-12-23 14:49:00|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.37|4346.37|0
1640270960000|2021-12-23 14:49:20|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|0
1640270970000|2021-12-23 14:49:30|4346.68|4346.68|4346.99|4346.99|4346.99|4346.99|4346.68|4346.68|0
1640271000000|2021-12-23 14:50:00|4347.3|4347.3|4347.3|4347.3|4347.3|4347.3|4347.3|4347.3|0
1640271010000|2021-12-23 14:50:10|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|0
1640271020000|2021-12-23 14:50:20|4347.01|4347.01|4347.01|4347.01|4347.01|4347.01|4347.01|4347.01|0
1640271030000|2021-12-23 14:50:30|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|0
1640271040000|2021-12-23 14:50:40|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|0
1640271060000|2021-12-23 14:51:00|4348.14|4348.14|4348.14|4348.14|4348.14|4348.14|4348.14|4348.14|0
1640271080000|2021-12-23 14:51:20|4348.45|4348.45|4348.45|4348.45|4348.45|4348.45|4348.45|4348.45|0
1640271090000|2021-12-23 14:51:30|4348.14|4348.14|4348.26|4348.26|4348.26|4348.26|4348.14|4348.14|0
1640271100000|2021-12-23 14:51:40|4348.2|4348.2|4347.82|4347.82|4348.2|4348.2|4347.82|4347.82|0
1640271110000|2021-12-23 14:51:50|4347.19|4347.19|4347.35|4347.35|4347.35|4347.35|4347.19|4347.19|0
1640271120000|2021-12-23 14:52:00|4347.66|4347.66|4347.66|4347.66|4347.66|4347.66|4347.66|4347.66|0
1640271160000|2021-12-23 14:52:40|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|0
1640271170000|2021-12-23 14:52:50|4347.44|4347.44|4346.51|4346.51|4347.44|4347.44|4346.51|4346.51|0
1640271190000|2021-12-23 14:53:10|4346.57|4346.57|4346.57|4346.57|4346.57|4346.57|4346.57|4346.57|0
1640271200000|2021-12-23 14:53:20|4346.1|4346.1|4346.1|4346.1|4346.1|4346.1|4346.1|4346.1|0
1640271210000|2021-12-23 14:53:30|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|4346.26|4346.26|0
1640271220000|2021-12-23 14:53:40|4346.1|4346.1|4345.79|4345.79|4346.1|4346.1|4345.79|4345.79|0
1640271230000|2021-12-23 14:53:50|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|0
1640271250000|2021-12-23 14:54:10|4345.48|4345.48|4345.35|4345.35|4345.48|4345.48|4345.35|4345.35|0
1640271260000|2021-12-23 14:54:20|4345.31|4345.31|4345.31|4345.31|4345.31|4345.31|4345.31|4345.31|0
1640271270000|2021-12-23 14:54:30|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|0
1640271280000|2021-12-23 14:54:40|4345.12|4345.12|4345.12|4345.12|4345.27|4345.27|4345.12|4345.12|0
1640271300000|2021-12-23 14:55:00|4346.05|4346.05|4346.01|4346.01|4346.05|4346.05|4346.01|4346.01|0
1640271310000|2021-12-23 14:55:10|4345.93|4345.93|4345.86|4345.86|4345.93|4345.93|4345.86|4345.86|0
1640271350000|2021-12-23 14:55:50|4346.17|4346.17|4346.79|4346.79|4346.79|4346.79|4346.17|4346.17|0
1640271360000|2021-12-23 14:56:00|4347.41|4347.41|4348.64|4348.64|4348.64|4348.64|4347.41|4347.41|0
1640271370000|2021-12-23 14:56:10|4348.33|4348.33|4348.42|4348.42|4348.48|4348.48|4348.33|4348.33|0
1640271380000|2021-12-23 14:56:20|4348.11|4348.11|4348.05|4348.05|4348.11|4348.11|4348.05|4348.05|0
1640271400000|2021-12-23 14:56:40|4348.09|4348.09|4348.6|4348.6|4348.6|4348.6|4348.09|4348.09|0
1640271440000|2021-12-23 14:57:20|4348.91|4348.91|4348.97|4348.97|4348.97|4348.97|4348.91|4348.91|0
1640271450000|2021-12-23 14:57:30|4349.06|4349.06|4349.06|4349.06|4349.06|4349.06|4349.06|4349.06|0
1640271470000|2021-12-23 14:57:50|4349.69|4349.69|4349.74|4349.74|4349.74|4349.74|4349.69|4349.69|0
1640271480000|2021-12-23 14:58:00|4350.05|4350.05|4350.68|4350.68|4350.68|4350.68|4350.05|4350.05|0
1640271490000|2021-12-23 14:58:10|4350.58|4350.58|4350.58|4350.58|4350.58|4350.58|4350.58|4350.58|0
1640271500000|2021-12-23 14:58:20|4351.2|4351.2|4351.57|4351.57|4351.57|4351.57|4351.2|4351.2|0
1640271520000|2021-12-23 14:58:40|4351.63|4351.63|4351.1|4351.1|4351.63|4351.63|4351.1|4351.1|0
1640271540000|2021-12-23 14:59:00|4351.41|4351.41|4351.41|4351.41|4351.41|4351.41|4351.41|4351.41|0
1640271550000|2021-12-23 14:59:10|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|0
1640271560000|2021-12-23 14:59:20|4351.78|4351.78|4350.38|4350.38|4351.78|4351.78|4350.38|4350.38|0
1640271570000|2021-12-23 14:59:30|4350.07|4350.07|4350.07|4350.07|4350.07|4350.07|4350.07|4350.07|0
1640271580000|2021-12-23 14:59:40|4350.38|4350.38|4349.92|4349.92|4350.38|4350.38|4349.92|4349.92|0
1640271590000|2021-12-23 14:59:50|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|0
1640271600000|2021-12-23 15:00:00|4350.14|4350.14|4350.14|4350.14|4350.14|4350.14|4350.14|4350.14|0
1640271620000|2021-12-23 15:00:20|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|0
1640271630000|2021-12-23 15:00:30|4350.62|4350.62|4351.09|4351.09|4351.09|4351.09|4350.62|4350.62|0
1640271640000|2021-12-23 15:00:40|4351.4|4351.4|4351.71|4351.71|4351.71|4351.71|4351.4|4351.4|0
1640271650000|2021-12-23 15:00:50|4351.83|4351.83|4351.83|4351.83|4351.83|4351.83|4351.83|4351.83|0
1640271660000|2021-12-23 15:01:00|4351.21|4351.21|4351.55|4351.55|4351.55|4351.55|4351.15|4351.15|0
1640271670000|2021-12-23 15:01:10|4351.86|4351.86|4351.86|4351.86|4351.86|4351.86|4351.86|4351.86|0
1640271680000|2021-12-23 15:01:20|4352.49|4352.49|4353.11|4353.11|4353.11|4353.11|4352.49|4352.49|0
1640271690000|2021-12-23 15:01:30|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|0
1640271700000|2021-12-23 15:01:40|4352.17|4352.17|4351.86|4351.86|4352.17|4352.17|4351.86|4351.86|0
1640271710000|2021-12-23 15:01:50|4351.8|4351.8|4351.8|4351.8|4351.8|4351.8|4351.8|4351.8|0
1640271730000|2021-12-23 15:02:10|4351.83|4351.83|4351.94|4351.94|4352.26|4352.26|4351.83|4351.83|0
1640271740000|2021-12-23 15:02:20|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|0
1640271750000|2021-12-23 15:02:30|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|4352.41|0
1640271760000|2021-12-23 15:02:40|4352.32|4352.32|4352.32|4352.32|4352.32|4352.32|4352.32|4352.32|0
1640271770000|2021-12-23 15:02:50|4352.38|4352.38|4352.07|4352.07|4352.38|4352.38|4352.07|4352.07|0
1640271780000|2021-12-23 15:03:00|4352.38|4352.38|4350.82|4350.82|4352.38|4352.38|4350.82|4350.82|0
1640271790000|2021-12-23 15:03:10|4351.45|4351.45|4350.82|4350.82|4351.45|4351.45|4350.82|4350.82|0
1640271800000|2021-12-23 15:03:20|4350.88|4350.88|4350.88|4350.88|4350.88|4350.88|4350.88|4350.88|0
1640271820000|2021-12-23 15:03:40|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|0
1640271830000|2021-12-23 15:03:50|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|4351.19|0
1640271840000|2021-12-23 15:04:00|4350.88|4350.88|4351.51|4351.51|4351.51|4351.51|4350.88|4350.88|0
1640271850000|2021-12-23 15:04:10|4351.6|4351.6|4351.44|4351.44|4351.91|4351.91|4351.44|4351.44|0
1640271860000|2021-12-23 15:04:20|4351.54|4351.54|4351.23|4351.23|4351.54|4351.54|4351.23|4351.23|0
1640271880000|2021-12-23 15:04:40|4351.54|4351.54|4351.54|4351.54|4351.54|4351.54|4351.54|4351.54|0
1640271900000|2021-12-23 15:05:00|4351.69|4351.69|4351.38|4351.38|4352.15|4352.15|4351.38|4351.38|0
1640271910000|2021-12-23 15:05:10|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|0
1640271920000|2021-12-23 15:05:20|4350.98|4350.98|4350.57|4350.57|4350.98|4350.98|4350.57|4350.57|0
1640271930000|2021-12-23 15:05:30|4350.73|4350.73|4350.73|4350.73|4350.73|4350.73|4350.73|4350.73|0
1640271940000|2021-12-23 15:05:40|4351.04|4351.04|4351.04|4351.04|4351.04|4351.04|4351.04|4351.04|0
1640271950000|2021-12-23 15:05:50|4350.73|4350.73|4351.44|4351.44|4351.44|4351.44|4350.73|4350.73|0
1640271960000|2021-12-23 15:06:00|4351.13|4351.13|4351.6|4351.6|4351.6|4351.6|4351.13|4351.13|0
1640271970000|2021-12-23 15:06:10|4351.44|4351.44|4351.75|4351.75|4351.75|4351.75|4351.44|4351.44|0
1640271980000|2021-12-23 15:06:20|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|0
1640272000000|2021-12-23 15:06:40|4351.84|4351.84|4351.84|4351.84|4351.84|4351.84|4351.84|4351.84|0
1640272020000|2021-12-23 15:07:00|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|4351.47|4351.47|0
1640272040000|2021-12-23 15:07:20|4351.93|4351.93|4351.93|4351.93|4351.93|4351.93|4351.93|4351.93|0
1640272050000|2021-12-23 15:07:30|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|0
1640272060000|2021-12-23 15:07:40|4351.56|4351.56|4351.56|4351.56|4351.56|4351.56|4351.56|4351.56|0
1640272070000|2021-12-23 15:07:50|4351.25|4351.25|4350.94|4350.94|4351.25|4351.25|4350.94|4350.94|0
1640272080000|2021-12-23 15:08:00|4350.79|4350.79|4349.92|4349.92|4350.85|4350.85|4349.92|4349.92|0
1640272110000|2021-12-23 15:08:30|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|0
1640272120000|2021-12-23 15:08:40|4350.85|4350.85|4350.85|4350.85|4350.85|4350.85|4350.85|4350.85|0
1640272130000|2021-12-23 15:08:50|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|0
1640272140000|2021-12-23 15:09:00|4350.85|4350.85|4350.85|4350.85|4350.85|4350.85|4350.85|4350.85|0
1640272150000|2021-12-23 15:09:10|4350.54|4350.54|4350.23|4350.23|4350.54|4350.54|4350.23|4350.23|0
1640272160000|2021-12-23 15:09:20|4350.14|4350.14|4350.01|4350.01|4350.14|4350.14|4350.01|4350.01|0
1640272180000|2021-12-23 15:09:40|4349.61|4349.61|4350.17|4350.17|4350.17|4350.17|4349.61|4349.61|0
1640272210000|2021-12-23 15:10:10|4349.86|4349.86|4350.1|4350.1|4350.1|4350.1|4349.86|4349.86|0
1640272220000|2021-12-23 15:10:20|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|0
1640272230000|2021-12-23 15:10:30|4349.48|4349.48|4349.48|4349.48|4349.48|4349.48|4349.48|4349.48|0
1640272240000|2021-12-23 15:10:40|4349.63|4349.63|4349.54|4349.54|4349.63|4349.63|4349.54|4349.54|0
1640272250000|2021-12-23 15:10:50|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|0
1640272260000|2021-12-23 15:11:00|4349.54|4349.54|4349.54|4349.54|4349.54|4349.54|4349.54|4349.54|0
1640272270000|2021-12-23 15:11:10|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|0
1640272280000|2021-12-23 15:11:20|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|0
1640272290000|2021-12-23 15:11:30|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|0
1640272310000|2021-12-23 15:11:50|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|0
1640272320000|2021-12-23 15:12:00|4349.61|4349.61|4349.45|4349.45|4349.61|4349.61|4349.45|4349.45|0
1640272360000|2021-12-23 15:12:40|4349.3|4349.3|4349.92|4349.92|4349.92|4349.92|4349.3|4349.3|0
1640272380000|2021-12-23 15:13:00|4349.85|4349.85|4348.91|4348.91|4349.85|4349.85|4348.91|4348.91|0
1640272390000|2021-12-23 15:13:10|4349.22|4349.22|4349.56|4349.56|4349.56|4349.56|4349.22|4349.22|0
1640272400000|2021-12-23 15:13:20|4349.71|4349.71|4350.17|4350.17|4350.17|4350.17|4349.71|4349.71|0
1640272410000|2021-12-23 15:13:30|4350.22|4350.22|4350.47|4350.47|4350.47|4350.47|4350.16|4350.16|0
1640272420000|2021-12-23 15:13:40|4350.16|4350.16|4350.16|4350.16|4350.16|4350.16|4349.85|4349.85|0
1640272440000|2021-12-23 15:14:00|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|0
1640272450000|2021-12-23 15:14:10|4350.94|4350.94|4351.56|4351.56|4351.56|4351.56|4350.94|4350.94|0
1640272460000|2021-12-23 15:14:20|4351.4|4351.4|4351.46|4351.46|4351.46|4351.46|4351.4|4351.4|0
1640272500000|2021-12-23 15:15:00|4351.15|4351.15|4351.31|4351.31|4351.31|4351.31|4351.15|4351.15|0
1640272510000|2021-12-23 15:15:10|4351.35|4351.35|4351.35|4351.35|4351.35|4351.35|4351.35|4351.35|0
1640272520000|2021-12-23 15:15:20|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|0
1640272550000|2021-12-23 15:15:50|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|0
1640272560000|2021-12-23 15:16:00|4352.04|4352.04|4352.04|4352.04|4352.04|4352.04|4352.04|4352.04|0
1640272570000|2021-12-23 15:16:10|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|0
1640272580000|2021-12-23 15:16:20|4351.98|4351.98|4351.88|4351.88|4351.98|4351.98|4351.88|4351.88|0
1640272590000|2021-12-23 15:16:30|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|0
1640272610000|2021-12-23 15:16:50|4352|4352|4352|4352|4352|4352|4352|4352|0
1640272630000|2021-12-23 15:17:10|4352.09|4352.09|4351.81|4351.81|4352.09|4352.09|4351.78|4351.78|0
1640272640000|2021-12-23 15:17:20|4351.82|4351.82|4351.82|4351.82|4351.82|4351.82|4351.82|4351.82|0
1640272650000|2021-12-23 15:17:30|4351.97|4351.97|4351.97|4351.97|4351.97|4351.97|4351.97|4351.97|0
1640272660000|2021-12-23 15:17:40|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4351.88|4351.88|0
1640272680000|2021-12-23 15:18:00|4352.12|4352.12|4352.12|4352.12|4352.12|4352.12|4352.12|4352.12|0
1640272690000|2021-12-23 15:18:10|4352.26|4352.26|4352.35|4352.35|4352.35|4352.35|4352.26|4352.26|0
1640272700000|2021-12-23 15:18:20|4352.2|4352.2|4351.89|4351.89|4352.2|4352.2|4351.89|4351.89|0
1640272710000|2021-12-23 15:18:30|4351.83|4351.83|4351.52|4351.52|4351.83|4351.83|4351.52|4351.52|0
1640272720000|2021-12-23 15:18:40|4351.83|4351.83|4351.68|4351.68|4351.83|4351.83|4351.68|4351.68|0
1640272730000|2021-12-23 15:18:50|4352.3|4352.3|4352.3|4352.3|4352.3|4352.3|4351.99|4351.99|0
1640272740000|2021-12-23 15:19:00|4352.21|4352.21|4351.58|4351.58|4352.21|4352.21|4351.58|4351.58|0
1640272750000|2021-12-23 15:19:10|4351.74|4351.74|4352.13|4352.13|4352.13|4352.13|4351.74|4351.74|0
1640272770000|2021-12-23 15:19:30|4352.44|4352.44|4352.47|4352.47|4352.47|4352.47|4352.38|4352.38|0
1640272780000|2021-12-23 15:19:40|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|0
1640272810000|2021-12-23 15:20:10|4352.86|4352.86|4352.61|4352.61|4352.86|4352.86|4352.61|4352.61|0
1640272820000|2021-12-23 15:20:20|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|0
1640272830000|2021-12-23 15:20:30|4352.69|4352.69|4352.63|4352.63|4352.69|4352.69|4352.63|4352.63|0
1640272840000|2021-12-23 15:20:40|4352.32|4352.32|4352.32|4352.32|4352.32|4352.32|4352.32|4352.32|0
1640272850000|2021-12-23 15:20:50|4352.01|4352.01|4351.08|4351.08|4352.01|4352.01|4351.08|4351.08|0
1640272870000|2021-12-23 15:21:10|4351.39|4351.39|4351.55|4351.55|4351.55|4351.55|4351.39|4351.39|0
1640272920000|2021-12-23 15:22:00|4351.52|4351.52|4351.52|4351.52|4351.52|4351.52|4351.52|4351.52|0
1640272930000|2021-12-23 15:22:10|4351.56|4351.56|4352.19|4352.19|4352.19|4352.19|4351.56|4351.56|0
1640272950000|2021-12-23 15:22:30|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|0
1640272970000|2021-12-23 15:22:50|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|0
1640272990000|2021-12-23 15:23:10|4352|4352|4352|4352|4352|4352|4352|4352|0
1640273000000|2021-12-23 15:23:20|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|0
1640273020000|2021-12-23 15:23:40|4350.67|4350.67|4351.85|4351.85|4351.85|4351.85|4350.67|4350.67|0
1640273030000|2021-12-23 15:23:50|4352.16|4352.16|4352.16|4352.16|4352.16|4352.16|4352.16|4352.16|0
1640273060000|2021-12-23 15:24:20|4351.85|4351.85|4352.12|4352.12|4352.16|4352.16|4351.85|4351.85|0
1640273080000|2021-12-23 15:24:40|4352.27|4352.27|4352.12|4352.12|4352.27|4352.27|4352.12|4352.12|0
1640273090000|2021-12-23 15:24:50|4352.43|4352.43|4352.43|4352.43|4352.43|4352.43|4352.43|4352.43|0
1640273100000|2021-12-23 15:25:00|4352.49|4352.49|4352.43|4352.43|4352.49|4352.49|4352.43|4352.43|0
1640273110000|2021-12-23 15:25:10|4351.97|4351.97|4351.97|4351.97|4351.97|4351.97|4351.97|4351.97|0
1640273120000|2021-12-23 15:25:20|4351.34|4351.34|4351.34|4351.34|4351.34|4351.34|4351.34|4351.34|0
1640273130000|2021-12-23 15:25:30|4351.3|4351.3|4351.3|4351.3|4351.3|4351.3|4351.3|4351.3|0
1640273140000|2021-12-23 15:25:40|4351.15|4351.15|4351.15|4351.15|4351.15|4351.15|4351.15|4351.15|0
1640273150000|2021-12-23 15:25:50|4351.17|4351.17|4351.17|4351.17|4351.17|4351.17|4351.17|4351.17|0
1640273180000|2021-12-23 15:26:20|4351.48|4351.48|4351.48|4351.48|4351.48|4351.48|4351.48|4351.48|0
1640273200000|2021-12-23 15:26:40|4351.17|4351.17|4351.17|4351.17|4351.17|4351.17|4351.17|4351.17|0
1640273210000|2021-12-23 15:26:50|4351.79|4351.79|4351.61|4351.61|4351.79|4351.79|4351.61|4351.61|0
1640273220000|2021-12-23 15:27:00|4351.92|4351.92|4351.86|4351.86|4351.92|4351.92|4351.86|4351.86|0
1640273230000|2021-12-23 15:27:10|4352.17|4352.17|4351.86|4351.86|4352.17|4352.17|4351.86|4351.86|0
1640273240000|2021-12-23 15:27:20|4352.17|4352.17|4352.17|4352.17|4352.17|4352.17|4352.17|4352.17|0
1640273250000|2021-12-23 15:27:30|4352.48|4352.48|4352.79|4352.79|4352.79|4352.79|4352.48|4352.48|0
1640273260000|2021-12-23 15:27:40|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|0
1640273270000|2021-12-23 15:27:50|4352.42|4352.42|4352.05|4352.05|4352.42|4352.42|4351.74|4351.74|0
1640273290000|2021-12-23 15:28:10|4352.36|4352.36|4352.05|4352.05|4352.36|4352.36|4352.05|4352.05|0
1640273300000|2021-12-23 15:28:20|4351.93|4351.93|4351.87|4351.87|4351.93|4351.93|4351.87|4351.87|0
1640273310000|2021-12-23 15:28:30|4351.83|4351.83|4351.94|4351.94|4351.94|4351.94|4351.83|4351.83|0
1640273320000|2021-12-23 15:28:40|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|0
1640273330000|2021-12-23 15:28:50|4352.54|4352.54|4352.54|4352.54|4352.54|4352.54|4352.54|4352.54|0
1640273340000|2021-12-23 15:29:00|4352.23|4352.23|4351.61|4351.61|4352.23|4352.23|4351.61|4351.61|0
1640273350000|2021-12-23 15:29:10|4351.49|4351.49|4351.3|4351.3|4351.49|4351.49|4351.3|4351.3|0
1640273360000|2021-12-23 15:29:20|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|0
1640273370000|2021-12-23 15:29:30|4351.01|4351.01|4350.95|4350.95|4351.01|4351.01|4350.95|4350.95|0
1640273380000|2021-12-23 15:29:40|4350.64|4350.64|4351.11|4351.11|4351.11|4351.11|4350.64|4350.64|0
1640273400000|2021-12-23 15:30:00|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|0
1640273410000|2021-12-23 15:30:10|4351.37|4351.37|4351.53|4351.53|4351.53|4351.53|4351.37|4351.37|0
1640273430000|2021-12-23 15:30:30|4351.59|4351.59|4351.65|4351.65|4351.65|4351.65|4351.59|4351.59|0
1640273450000|2021-12-23 15:30:50|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|0
1640273460000|2021-12-23 15:31:00|4351.24|4351.24|4351.09|4351.09|4351.24|4351.24|4351.09|4351.09|0
1640273470000|2021-12-23 15:31:10|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|0
1640273490000|2021-12-23 15:31:30|4351.09|4351.09|4351.09|4351.09|4351.09|4351.09|4351.09|4351.09|0
1640273510000|2021-12-23 15:31:50|4350.78|4350.78|4351.09|4351.09|4351.09|4351.09|4350.78|4350.78|0
1640273520000|2021-12-23 15:32:00|4351.08|4351.08|4351.08|4351.08|4351.08|4351.08|4351.08|4351.08|0
1640273540000|2021-12-23 15:32:20|4350.99|4350.99|4351.39|4351.39|4351.39|4351.39|4350.99|4350.99|0
1640273550000|2021-12-23 15:32:30|4351.54|4351.54|4351.54|4351.54|4351.54|4351.54|4351.54|4351.54|0
1640273560000|2021-12-23 15:32:40|4351.7|4351.7|4351.7|4351.7|4351.7|4351.7|4351.7|4351.7|0
1640273570000|2021-12-23 15:32:50|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|4351.72|0
1640273580000|2021-12-23 15:33:00|4351.41|4351.41|4351.41|4351.41|4351.41|4351.41|4351.41|4351.41|0
1640273590000|2021-12-23 15:33:10|4350.79|4350.79|4350.79|4350.79|4350.79|4350.79|4350.79|4350.79|0
1640273600000|2021-12-23 15:33:20|4350.48|4350.48|4350.48|4350.48|4350.48|4350.48|4350.48|4350.48|0
1640273630000|2021-12-23 15:33:50|4350.32|4350.32|4350.32|4350.32|4350.32|4350.32|4350.32|4350.32|0
1640273640000|2021-12-23 15:34:00|4350.35|4350.35|4350.33|4350.33|4350.37|4350.37|4350.33|4350.33|0
1640273660000|2021-12-23 15:34:20|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|0
1640273670000|2021-12-23 15:34:30|4349.87|4349.87|4349.99|4349.99|4349.99|4349.99|4349.68|4349.68|0
1640273680000|2021-12-23 15:34:40|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|0
1640273690000|2021-12-23 15:34:50|4349.66|4349.66|4349.66|4349.66|4349.66|4349.66|4349.66|4349.66|0
1640273700000|2021-12-23 15:35:00|4349.34|4349.34|4349.34|4349.34|4349.34|4349.34|4349.34|4349.34|0
1640273710000|2021-12-23 15:35:10|4349.5|4349.5|4349.5|4349.5|4349.5|4349.5|4349.5|4349.5|0
1640273720000|2021-12-23 15:35:20|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|0
1640273730000|2021-12-23 15:35:30|4349.34|4349.34|4349.34|4349.34|4349.34|4349.34|4349.34|4349.34|0
1640273740000|2021-12-23 15:35:40|4349.65|4349.65|4349.83|4349.83|4349.83|4349.83|4349.65|4349.65|0
1640273750000|2021-12-23 15:35:50|4349.21|4349.21|4348.99|4348.99|4349.21|4349.21|4348.9|4348.9|0
1640273780000|2021-12-23 15:36:20|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|4348.83|0
1640273800000|2021-12-23 15:36:40|4349.15|4349.15|4349.15|4349.15|4349.15|4349.15|4349.15|4349.15|0
1640273810000|2021-12-23 15:36:50|4350.08|4350.08|4350.08|4350.08|4350.08|4350.08|4350.08|4350.08|0
1640273820000|2021-12-23 15:37:00|4350.02|4350.02|4349.91|4349.91|4350.02|4350.02|4349.91|4349.91|0
1640273840000|2021-12-23 15:37:20|4350.22|4350.22|4350.31|4350.31|4350.31|4350.31|4350.22|4350.22|0
1640273850000|2021-12-23 15:37:30|4350.22|4350.22|4350.69|4350.69|4350.69|4350.69|4350.19|4350.19|0
1640273860000|2021-12-23 15:37:40|4350.6|4350.6|4350.65|4350.65|4350.65|4350.65|4350.59|4350.59|0
1640273870000|2021-12-23 15:37:50|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|0
1640273940000|2021-12-23 15:39:00|4350.63|4350.63|4350.63|4350.63|4350.63|4350.63|4350.63|4350.63|0
1640273960000|2021-12-23 15:39:20|4350.57|4350.57|4350.51|4350.51|4350.57|4350.57|4350.51|4350.51|0
1640273970000|2021-12-23 15:39:30|4350.36|4350.36|4350.67|4350.67|4350.82|4350.82|4350.36|4350.36|0
1640273980000|2021-12-23 15:39:40|4350.98|4350.98|4350.98|4350.98|4350.98|4350.98|4350.98|4350.98|0
1640273990000|2021-12-23 15:39:50|4351.13|4351.13|4351.29|4351.29|4351.29|4351.29|4351.13|4351.13|0
1640274010000|2021-12-23 15:40:10|4351.13|4351.13|4351.13|4351.13|4351.44|4351.44|4351.13|4351.13|0
1640274020000|2021-12-23 15:40:20|4350.98|4350.98|4350.45|4350.45|4350.98|4350.98|4350.45|4350.45|0
1640274060000|2021-12-23 15:41:00|4350.5|4350.5|4350.59|4350.59|4350.59|4350.59|4350.5|4350.5|0
1640274090000|2021-12-23 15:41:30|4350.53|4350.53|4350.72|4350.72|4350.72|4350.72|4350.42|4350.42|0
1640274100000|2021-12-23 15:41:40|4350.88|4350.88|4350.97|4350.97|4350.97|4350.97|4350.88|4350.88|0
1640274110000|2021-12-23 15:41:50|4351.16|4351.16|4351.04|4351.04|4351.16|4351.16|4351.04|4351.04|0
1640274120000|2021-12-23 15:42:00|4350.89|4350.89|4351.2|4351.2|4351.2|4351.2|4350.89|4350.89|0
1640274130000|2021-12-23 15:42:10|4351.26|4351.26|4351.31|4351.31|4351.37|4351.37|4351.26|4351.26|0
1640274180000|2021-12-23 15:43:00|4351.47|4351.47|4351.62|4351.62|4351.62|4351.62|4351.47|4351.47|0
1640274200000|2021-12-23 15:43:20|4351.6|4351.6|4351.77|4351.77|4351.96|4351.96|4351.6|4351.6|0
1640274220000|2021-12-23 15:43:40|4351.89|4351.89|4351.74|4351.74|4351.89|4351.89|4351.74|4351.74|0
1640274230000|2021-12-23 15:43:50|4351.43|4351.43|4351.11|4351.11|4351.43|4351.43|4351.11|4351.11|0
1640274240000|2021-12-23 15:44:00|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|0
1640274250000|2021-12-23 15:44:10|4351.47|4351.47|4351.47|4351.47|4351.47|4351.47|4351.47|4351.47|0
1640274260000|2021-12-23 15:44:20|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|0
1640274270000|2021-12-23 15:44:30|4351.47|4351.47|4351.1|4351.1|4351.47|4351.47|4351.1|4351.1|0
1640274290000|2021-12-23 15:44:50|4351|4351|4351.1|4351.1|4351.1|4351.1|4351|4351|0
1640274300000|2021-12-23 15:45:00|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|0
1640274310000|2021-12-23 15:45:10|4351.06|4351.06|4351.69|4351.69|4351.69|4351.69|4351.06|4351.06|0
1640274320000|2021-12-23 15:45:20|4351.99|4351.99|4352.15|4352.15|4352.15|4352.15|4351.99|4351.99|0
1640274350000|2021-12-23 15:45:50|4351.99|4351.99|4351.99|4351.99|4351.99|4351.99|4351.99|4351.99|0
1640274460000|2021-12-23 15:47:40|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|0
1640274480000|2021-12-23 15:48:00|4351.86|4351.86|4351.86|4351.86|4351.86|4351.86|4351.86|4351.86|0
1640274490000|2021-12-23 15:48:10|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|0
1640274520000|2021-12-23 15:48:40|4351.61|4351.61|4351.61|4351.61|4351.61|4351.61|4351.61|4351.61|0
1640274550000|2021-12-23 15:49:10|4351.3|4351.3|4350.67|4350.67|4351.3|4351.3|4350.67|4350.67|0
1640274560000|2021-12-23 15:49:20|4350.36|4350.36|4350.05|4350.05|4350.67|4350.67|4350.05|4350.05|0
1640274570000|2021-12-23 15:49:30|4349.96|4349.96|4349.96|4349.96|4349.96|4349.96|4349.96|4349.96|0
1640274580000|2021-12-23 15:49:40|4349.92|4349.92|4350.97|4350.97|4350.97|4350.97|4349.92|4349.92|0
1640274590000|2021-12-23 15:49:50|4351.09|4351.09|4351.09|4351.09|4351.09|4351.09|4351.09|4351.09|0
1640274600000|2021-12-23 15:50:00|4351.18|4351.18|4351.33|4351.33|4351.33|4351.33|4351.18|4351.18|0
1640274610000|2021-12-23 15:50:10|4351.39|4351.39|4351.24|4351.24|4351.39|4351.39|4351.24|4351.24|0
1640274620000|2021-12-23 15:50:20|4351.55|4351.55|4351.46|4351.46|4351.55|4351.55|4351.46|4351.46|0
1640274650000|2021-12-23 15:50:50|4350.83|4350.83|4350.83|4350.83|4350.83|4350.83|4350.83|4350.83|0
1640274680000|2021-12-23 15:51:20|4350.52|4350.52|4349.59|4349.59|4350.52|4350.52|4349.59|4349.59|0
1640274700000|2021-12-23 15:51:40|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|0
1640274710000|2021-12-23 15:51:50|4349.75|4349.75|4349.75|4349.75|4349.75|4349.75|4349.75|4349.75|0
1640274720000|2021-12-23 15:52:00|4350.06|4350.06|4350.06|4350.06|4350.06|4350.06|4350.06|4350.06|0
1640274730000|2021-12-23 15:52:10|4349.75|4349.75|4349.75|4349.75|4349.75|4349.75|4349.75|4349.75|0
1640274740000|2021-12-23 15:52:20|4349.8|4349.8|4349.8|4349.8|4349.8|4349.8|4349.8|4349.8|0
1640274750000|2021-12-23 15:52:30|4349.75|4349.75|4350.01|4350.01|4350.01|4350.01|4349.7|4349.7|0
1640274780000|2021-12-23 15:53:00|4349.96|4349.96|4350.36|4350.36|4350.36|4350.36|4349.9|4349.9|0
1640274810000|2021-12-23 15:53:30|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|0
1640274820000|2021-12-23 15:53:40|4350.98|4350.98|4350.98|4350.98|4350.98|4350.98|4350.98|4350.98|0
1640274840000|2021-12-23 15:54:00|4351.29|4351.29|4351.29|4351.29|4351.29|4351.29|4351.29|4351.29|0
1640274900000|2021-12-23 15:55:00|4351.11|4351.11|4351.11|4351.11|4351.11|4351.11|4351.11|4351.11|0
1640274920000|2021-12-23 15:55:20|4351.26|4351.26|4351.32|4351.32|4351.32|4351.32|4351.26|4351.26|0
1640274930000|2021-12-23 15:55:30|4351.63|4351.63|4351.17|4351.17|4351.63|4351.63|4351.17|4351.17|0
1640274940000|2021-12-23 15:55:40|4350.86|4350.86|4351.01|4351.01|4351.01|4351.01|4350.86|4350.86|0
1640274950000|2021-12-23 15:55:50|4351.04|4351.04|4351.01|4351.01|4351.04|4351.04|4351.01|4351.01|0
1640274960000|2021-12-23 15:56:00|4351.32|4351.32|4351.32|4351.32|4351.57|4351.57|4351.32|4351.32|0
1640274970000|2021-12-23 15:56:10|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|4351.94|0
1640274980000|2021-12-23 15:56:20|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|0
1640275030000|2021-12-23 15:57:10|4352.25|4352.25|4352.72|4352.72|4352.72|4352.72|4352.25|4352.25|0
1640275040000|2021-12-23 15:57:20|4352.42|4352.42|4352.73|4352.73|4352.73|4352.73|4352.42|4352.42|0
1640275060000|2021-12-23 15:57:40|4352.92|4352.92|4353.39|4353.39|4353.39|4353.39|4352.77|4352.77|0
1640275070000|2021-12-23 15:57:50|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|0
1640275080000|2021-12-23 15:58:00|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|0
1640275110000|2021-12-23 15:58:30|4353.32|4353.32|4353.32|4353.32|4353.32|4353.32|4353.32|4353.32|0
1640275130000|2021-12-23 15:58:50|4353.64|4353.64|4353.95|4353.95|4353.95|4353.95|4353.64|4353.64|0
1640275140000|2021-12-23 15:59:00|4354.1|4354.1|4354.25|4354.25|4354.25|4354.25|4354.1|4354.1|0
1640275150000|2021-12-23 15:59:10|4354.31|4354.31|4354.68|4354.68|4354.68|4354.68|4354.31|4354.31|0
1640275170000|2021-12-23 15:59:30|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|0
1640275180000|2021-12-23 15:59:40|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|4354.99|0
1640275210000|2021-12-23 16:00:10|4355|4355|4355|4355|4355|4355|4355|4355|0
1640275220000|2021-12-23 16:00:20|4354.69|4354.69|4354.38|4354.38|4354.69|4354.69|4354.38|4354.38|0
1640275230000|2021-12-23 16:00:30|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|0
1640275240000|2021-12-23 16:00:40|4354.54|4354.54|4354.6|4354.6|4354.6|4354.6|4354.54|4354.54|0
1640275250000|2021-12-23 16:00:50|4354.62|4354.62|4354.65|4354.65|4354.65|4354.65|4354.62|4354.62|0
1640275260000|2021-12-23 16:01:00|4354.96|4354.96|4355.27|4355.27|4355.27|4355.27|4354.96|4354.96|0
1640275270000|2021-12-23 16:01:10|4355.18|4355.18|4355.08|4355.08|4355.18|4355.18|4355.08|4355.08|0
1640275280000|2021-12-23 16:01:20|4355.01|4355.01|4355.01|4355.01|4355.01|4355.01|4355.01|4355.01|0
1640275290000|2021-12-23 16:01:30|4355.17|4355.17|4355.63|4355.63|4355.63|4355.63|4355.17|4355.17|0
1640275300000|2021-12-23 16:01:40|4355.72|4355.72|4355.98|4355.98|4355.98|4355.98|4355.66|4355.66|0
1640275310000|2021-12-23 16:01:50|4355.92|4355.92|4355.98|4355.98|4355.98|4355.98|4355.92|4355.92|0
1640275330000|2021-12-23 16:02:10|4356.29|4356.29|4356.29|4356.29|4356.29|4356.29|4356.29|4356.29|0
1640275350000|2021-12-23 16:02:30|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|0
1640275390000|2021-12-23 16:03:10|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|0
1640275400000|2021-12-23 16:03:20|4356.46|4356.46|4356.94|4356.94|4356.94|4356.94|4356.32|4356.32|0
1640275410000|2021-12-23 16:03:30|4357.03|4357.03|4357.4|4357.4|4357.56|4357.56|4357.03|4357.03|0
1640275430000|2021-12-23 16:03:50|4357.32|4357.32|4357.32|4357.32|4357.32|4357.32|4357.32|4357.32|0
1640275440000|2021-12-23 16:04:00|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|0
1640275450000|2021-12-23 16:04:10|4358.04|4358.04|4358.28|4358.28|4358.28|4358.28|4358.04|4358.04|0
1640275470000|2021-12-23 16:04:30|4358.24|4358.24|4358.24|4358.24|4358.24|4358.24|4358.24|4358.24|0
1640275480000|2021-12-23 16:04:40|4359.17|4359.17|4359.17|4359.17|4359.17|4359.17|4359.17|4359.17|0
1640275490000|2021-12-23 16:04:50|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|0
1640275500000|2021-12-23 16:05:00|4360.1|4360.1|4360.21|4360.21|4360.21|4360.21|4360.1|4360.1|0
1640275510000|2021-12-23 16:05:10|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|0
1640275520000|2021-12-23 16:05:20|4359.74|4359.74|4359.93|4359.93|4360.02|4360.02|4359.74|4359.74|0
1640275540000|2021-12-23 16:05:40|4359.99|4359.99|4360.55|4360.55|4360.55|4360.55|4359.93|4359.93|0
1640275560000|2021-12-23 16:06:00|4360.86|4360.86|4360.24|4360.24|4360.86|4360.86|4360.24|4360.24|0
1640275580000|2021-12-23 16:06:20|4360.26|4360.26|4360.26|4360.26|4360.26|4360.26|4360.26|4360.26|0
1640275590000|2021-12-23 16:06:30|4360.45|4360.45|4360.45|4360.45|4360.45|4360.45|4360.45|4360.45|0
1640275600000|2021-12-23 16:06:40|4360.6|4360.6|4361.09|4361.09|4361.09|4361.09|4360.45|4360.45|0
1640275610000|2021-12-23 16:06:50|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|0
1640275620000|2021-12-23 16:07:00|4361.25|4361.25|4361.09|4361.09|4361.25|4361.25|4361.09|4361.09|0
1640275630000|2021-12-23 16:07:10|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|0
1640275640000|2021-12-23 16:07:20|4361.16|4361.16|4361.16|4361.16|4361.16|4361.16|4361.16|4361.16|0
1640275650000|2021-12-23 16:07:30|4361.31|4361.31|4361.31|4361.31|4361.47|4361.47|4361.31|4361.31|0
1640275660000|2021-12-23 16:07:40|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|0
1640275670000|2021-12-23 16:07:50|4360.94|4360.94|4360.41|4360.41|4360.94|4360.94|4360.32|4360.32|0
1640275680000|2021-12-23 16:08:00|4360.37|4360.37|4360.37|4360.37|4360.37|4360.37|4360.37|4360.37|0
1640275720000|2021-12-23 16:08:40|4360.53|4360.53|4360.68|4360.68|4360.68|4360.68|4360.53|4360.53|0
1640275730000|2021-12-23 16:08:50|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|0
1640275740000|2021-12-23 16:09:00|4361.3|4361.3|4360.68|4360.68|4361.3|4361.3|4360.68|4360.68|0
1640275750000|2021-12-23 16:09:10|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|0
1640275760000|2021-12-23 16:09:20|4360.02|4360.02|4360.33|4360.33|4360.33|4360.33|4360.02|4360.02|0
1640275780000|2021-12-23 16:09:40|4360.48|4360.48|4360.24|4360.24|4360.48|4360.48|4360.24|4360.24|0
1640275790000|2021-12-23 16:09:50|4359.3|4359.3|4359.93|4359.93|4359.93|4359.93|4359.3|4359.3|0
1640275800000|2021-12-23 16:10:00|4359.3|4359.3|4359.36|4359.36|4359.36|4359.36|4359.3|4359.3|0
1640275810000|2021-12-23 16:10:10|4359.21|4359.21|4359.52|4359.52|4359.52|4359.52|4359.21|4359.21|0
1640275850000|2021-12-23 16:10:50|4359.42|4359.42|4359.4|4359.4|4359.42|4359.42|4359.4|4359.4|0
1640275880000|2021-12-23 16:11:20|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|0
1640275890000|2021-12-23 16:11:30|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|0
1640275900000|2021-12-23 16:11:40|4359.55|4359.55|4359.82|4359.82|4360.13|4360.13|4359.2|4359.2|0
1640275910000|2021-12-23 16:11:50|4359.76|4359.76|4359.82|4359.82|4359.82|4359.82|4359.76|4359.76|0
1640275920000|2021-12-23 16:12:00|4359.88|4359.88|4359.26|4359.26|4359.88|4359.88|4359.26|4359.26|0
1640275930000|2021-12-23 16:12:10|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|0
1640275950000|2021-12-23 16:12:30|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|0
1640275960000|2021-12-23 16:12:40|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|0
1640275970000|2021-12-23 16:12:50|4359.14|4359.14|4359.04|4359.04|4359.14|4359.14|4359.04|4359.04|0
1640275980000|2021-12-23 16:13:00|4359.35|4359.35|4359.66|4359.66|4359.66|4359.66|4359.35|4359.35|0
1640276030000|2021-12-23 16:13:50|4359.51|4359.51|4359.39|4359.39|4359.51|4359.51|4359.39|4359.39|0
1640276040000|2021-12-23 16:14:00|4359.33|4359.33|4359.24|4359.24|4359.33|4359.33|4359.24|4359.24|0
1640276050000|2021-12-23 16:14:10|4359.22|4359.22|4358.9|4358.9|4359.22|4359.22|4358.9|4358.9|0
1640276060000|2021-12-23 16:14:20|4358.81|4358.81|4358.81|4358.81|4358.81|4358.81|4358.81|4358.81|0
1640276070000|2021-12-23 16:14:30|4358.9|4358.9|4359.02|4359.02|4359.02|4359.02|4358.9|4358.9|0
1640276080000|2021-12-23 16:14:40|4359.33|4359.33|4359.39|4359.39|4359.39|4359.39|4359.33|4359.33|0
1640276090000|2021-12-23 16:14:50|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|0
1640276100000|2021-12-23 16:15:00|4359.2|4359.2|4359.04|4359.04|4359.2|4359.2|4359.04|4359.04|0
1640276110000|2021-12-23 16:15:10|4358.89|4358.89|4358.58|4358.58|4358.89|4358.89|4358.58|4358.58|0
1640276140000|2021-12-23 16:15:40|4358.42|4358.42|4358.73|4358.73|4358.73|4358.73|4358.42|4358.42|0
1640276170000|2021-12-23 16:16:10|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|0
1640276180000|2021-12-23 16:16:20|4358.52|4358.52|4358.52|4358.52|4358.52|4358.52|4358.52|4358.52|0
1640276190000|2021-12-23 16:16:30|4358.83|4358.83|4358.83|4358.83|4358.83|4358.83|4358.83|4358.83|0
1640276200000|2021-12-23 16:16:40|4358.92|4358.92|4358.92|4358.92|4358.92|4358.92|4358.92|4358.92|0
1640276210000|2021-12-23 16:16:50|4359.23|4359.23|4359.23|4359.23|4359.23|4359.23|4359.23|4359.23|0
1640276220000|2021-12-23 16:17:00|4359.28|4359.28|4359.24|4359.24|4359.28|4359.28|4359.24|4359.24|0
1640276250000|2021-12-23 16:17:30|4358.93|4358.93|4359.15|4359.15|4359.15|4359.15|4358.84|4358.84|0
1640276260000|2021-12-23 16:17:40|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|0
1640276280000|2021-12-23 16:18:00|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|0
1640276290000|2021-12-23 16:18:10|4359.72|4359.72|4359.88|4359.88|4359.88|4359.88|4359.72|4359.72|0
1640276300000|2021-12-23 16:18:20|4359.92|4359.92|4359.14|4359.14|4359.92|4359.92|4359.14|4359.14|0
1640276320000|2021-12-23 16:18:40|4359.45|4359.45|4359.45|4359.45|4359.45|4359.45|4359.45|4359.45|0
1640276330000|2021-12-23 16:18:50|4359.76|4359.76|4360.23|4360.23|4360.23|4360.23|4359.76|4359.76|0
1640276340000|2021-12-23 16:19:00|4360.18|4360.18|4360.21|4360.21|4360.21|4360.21|4360.11|4360.11|0
1640276370000|2021-12-23 16:19:30|4360.11|4360.11|4360.11|4360.11|4360.11|4360.11|4360.11|4360.11|0
1640276390000|2021-12-23 16:19:50|4360.26|4360.26|4360.26|4360.26|4360.26|4360.26|4360.26|4360.26|0
1640276420000|2021-12-23 16:20:20|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|0
1640276430000|2021-12-23 16:20:30|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|0
1640276440000|2021-12-23 16:20:40|4360.11|4360.11|4360.11|4360.11|4360.11|4360.11|4360.11|4360.11|0
1640276460000|2021-12-23 16:21:00|4360.42|4360.42|4359.8|4359.8|4360.42|4360.42|4359.8|4359.8|0
1640276480000|2021-12-23 16:21:20|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|0
1640276490000|2021-12-23 16:21:30|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|0
1640276500000|2021-12-23 16:21:40|4359.34|4359.34|4359.4|4359.4|4359.4|4359.4|4359.34|4359.34|0
1640276510000|2021-12-23 16:21:50|4359.71|4359.71|4359.95|4359.95|4359.95|4359.95|4359.71|4359.71|0
1640276520000|2021-12-23 16:22:00|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|0
1640276530000|2021-12-23 16:22:10|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|0
1640276580000|2021-12-23 16:23:00|4359.54|4359.54|4359.56|4359.56|4359.56|4359.56|4359.54|4359.54|0
1640276590000|2021-12-23 16:23:10|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|0
1640276600000|2021-12-23 16:23:20|4359.41|4359.41|4359.41|4359.41|4359.5|4359.5|4359.41|4359.41|0
1640276630000|2021-12-23 16:23:50|4359.32|4359.32|4358.85|4358.85|4359.32|4359.32|4358.69|4358.69|0
1640276640000|2021-12-23 16:24:00|4358.94|4358.94|4359.03|4359.03|4359.03|4359.03|4358.94|4358.94|0
1640276660000|2021-12-23 16:24:20|4358.72|4358.72|4358.47|4358.47|4358.72|4358.72|4358.41|4358.41|0
1640276670000|2021-12-23 16:24:30|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|0
1640276700000|2021-12-23 16:25:00|4358.25|4358.25|4358.32|4358.32|4358.32|4358.32|4358.17|4358.17|0
1640276710000|2021-12-23 16:25:10|4358.41|4358.41|4358.16|4358.16|4358.41|4358.41|4358.1|4358.1|0
1640276720000|2021-12-23 16:25:20|4358.25|4358.25|4358.62|4358.62|4358.62|4358.62|4358.25|4358.25|0
1640276730000|2021-12-23 16:25:30|4358.5|4358.5|4358.59|4358.59|4358.59|4358.59|4358.5|4358.5|0
1640276740000|2021-12-23 16:25:40|4358.74|4358.74|4359.15|4359.15|4359.15|4359.15|4358.65|4358.65|0
1640276750000|2021-12-23 16:25:50|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|0
1640276760000|2021-12-23 16:26:00|4358.79|4358.79|4359|4359|4359|4359|4358.79|4358.79|0
1640276790000|2021-12-23 16:26:30|4359.15|4359.15|4359.77|4359.77|4359.93|4359.93|4359.15|4359.15|0
1640276800000|2021-12-23 16:26:40|4359.93|4359.93|4360.08|4360.08|4360.08|4360.08|4359.93|4359.93|0
1640276810000|2021-12-23 16:26:50|4360.04|4360.04|4360.6|4360.6|4360.6|4360.6|4360.04|4360.04|0
1640276820000|2021-12-23 16:27:00|4360.91|4360.91|4361.03|4361.03|4361.03|4361.03|4360.91|4360.91|0
1640276830000|2021-12-23 16:27:10|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|0
1640276840000|2021-12-23 16:27:20|4361.03|4361.03|4360.72|4360.72|4361.03|4361.03|4360.72|4360.72|0
1640276850000|2021-12-23 16:27:30|4361.03|4361.03|4361.43|4361.43|4361.43|4361.43|4361.03|4361.03|0
1640276860000|2021-12-23 16:27:40|4361.49|4361.49|4361.24|4361.24|4361.49|4361.49|4361.09|4361.09|0
1640276870000|2021-12-23 16:27:50|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|0
1640276880000|2021-12-23 16:28:00|4360.71|4360.71|4360.71|4360.71|4360.71|4360.71|4360.71|4360.71|0
1640276890000|2021-12-23 16:28:10|4360.62|4360.62|4360.62|4360.62|4360.93|4360.93|4360.62|4360.62|0
1640276900000|2021-12-23 16:28:20|4360.47|4360.47|4360.62|4360.62|4360.62|4360.62|4360.47|4360.47|0
1640276910000|2021-12-23 16:28:30|4360.31|4360.31|4360.37|4360.37|4360.37|4360.37|4359.75|4359.75|0
1640276920000|2021-12-23 16:28:40|4360.47|4360.47|4359.56|4359.56|4360.47|4360.47|4359.56|4359.56|0
1640276930000|2021-12-23 16:28:50|4359.4|4359.4|4359.71|4359.71|4359.71|4359.71|4359.4|4359.4|0
1640276940000|2021-12-23 16:29:00|4360.33|4360.33|4359.2|4359.2|4360.33|4360.33|4359.2|4359.2|0
1640276950000|2021-12-23 16:29:10|4358.89|4358.89|4360.41|4360.41|4360.41|4360.41|4358.89|4358.89|0
1640276960000|2021-12-23 16:29:20|4360.5|4360.5|4359.54|4359.54|4360.87|4360.87|4359.54|4359.54|0
1640276970000|2021-12-23 16:29:30|4359.58|4359.58|4359.4|4359.4|4359.58|4359.58|4359.4|4359.4|0
1640276980000|2021-12-23 16:29:40|4359.37|4359.37|4359.13|4359.13|4359.53|4359.53|4359.13|4359.13|0
1640276990000|2021-12-23 16:29:50|4359.22|4359.22|4359.94|4359.94|4360.35|4360.35|4359.22|4359.22|0
1640333700000|2021-12-24 08:15:00|4355.35|4355.35|4355.35|4355.35|4355.35|4355.35|4355.35|4355.35|0
1640333710000|2021-12-24 08:15:10|4355.25|4355.25|4355.16|4355.16|4355.25|4355.25|4355.16|4355.16|0
1640333720000|2021-12-24 08:15:20|4355.12|4355.12|4355.18|4355.18|4355.18|4355.18|4354.88|4354.88|0
1640333740000|2021-12-24 08:15:40|4354.79|4354.79|4356.08|4356.08|4356.08|4356.08|4354.79|4354.79|0
1640333750000|2021-12-24 08:15:50|4356.85|4356.85|4356.23|4356.23|4356.85|4356.85|4356.23|4356.23|0
1640333760000|2021-12-24 08:16:00|4355.61|4355.61|4356.22|4356.22|4356.22|4356.22|4355.61|4355.61|0
1640333770000|2021-12-24 08:16:10|4355.6|4355.6|4355.55|4355.55|4355.6|4355.6|4355.55|4355.55|0
1640333780000|2021-12-24 08:16:20|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|4355.61|0
1640333800000|2021-12-24 08:16:40|4355.33|4355.33|4355.95|4355.95|4355.95|4355.95|4355.33|4355.33|0
1640333810000|2021-12-24 08:16:50|4355.64|4355.64|4356.38|4356.38|4356.38|4356.38|4355.64|4355.64|0
1640333820000|2021-12-24 08:17:00|4356.5|4356.5|4356.5|4356.5|4356.5|4356.5|4356.5|4356.5|0
1640333830000|2021-12-24 08:17:10|4357.12|4357.12|4357.02|4357.02|4357.12|4357.12|4357.02|4357.02|0
1640333850000|2021-12-24 08:17:30|4357.12|4357.12|4357.12|4357.12|4357.12|4357.12|4357.12|4357.12|0
1640333860000|2021-12-24 08:17:40|4356.81|4356.81|4356.81|4356.81|4356.81|4356.81|4356.81|4356.81|0
1640333870000|2021-12-24 08:17:50|4357.27|4357.27|4356.65|4356.65|4357.27|4357.27|4356.65|4356.65|0
1640333880000|2021-12-24 08:18:00|4356.56|4356.56|4355.94|4355.94|4356.56|4356.56|4355.94|4355.94|0
1640333890000|2021-12-24 08:18:10|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|0
1640333900000|2021-12-24 08:18:20|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|0
1640333940000|2021-12-24 08:19:00|4355.79|4355.79|4355.79|4355.79|4355.79|4355.79|4355.79|4355.79|0
1640334010000|2021-12-24 08:20:10|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|0
1640334020000|2021-12-24 08:20:20|4355.32|4355.32|4355.94|4355.94|4355.94|4355.94|4355.32|4355.32|0
1640334060000|2021-12-24 08:21:00|4355.9|4355.9|4356.74|4356.74|4356.83|4356.83|4355.9|4355.9|0
1640334130000|2021-12-24 08:22:10|4356.59|4356.59|4356.27|4356.27|4356.59|4356.59|4356.27|4356.27|0
1640334170000|2021-12-24 08:22:50|4356.45|4356.45|4356.45|4356.45|4356.45|4356.45|4356.45|4356.45|0
1640334190000|2021-12-24 08:23:10|4356.41|4356.41|4356.53|4356.53|4356.53|4356.53|4356.41|4356.41|0
1640334220000|2021-12-24 08:23:40|4356.71|4356.71|4356.75|4356.75|4356.75|4356.75|4356.71|4356.71|0
1640334230000|2021-12-24 08:23:50|4356.71|4356.71|4356.71|4356.71|4356.71|4356.71|4356.71|4356.71|0
1640334240000|2021-12-24 08:24:00|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|0
1640334250000|2021-12-24 08:24:10|4357.25|4357.25|4357.31|4357.31|4357.31|4357.31|4357.25|4357.25|0
1640334260000|2021-12-24 08:24:20|4357.03|4357.03|4356.94|4356.94|4357.03|4357.03|4356.94|4356.94|0
1640334290000|2021-12-24 08:24:50|4357.09|4357.09|4356.78|4356.78|4357.09|4357.09|4356.78|4356.78|0
1640334300000|2021-12-24 08:25:00|4356.63|4356.63|4356.63|4356.63|4356.69|4356.69|4356.63|4356.63|0
1640334320000|2021-12-24 08:25:20|4356.75|4356.75|4356.75|4356.75|4356.75|4356.75|4356.75|4356.75|0
1640334330000|2021-12-24 08:25:30|4356.99|4356.99|4356.65|4356.65|4356.99|4356.99|4356.65|4356.65|0
1640334340000|2021-12-24 08:25:40|4356.34|4356.34|4356.34|4356.34|4356.34|4356.34|4356.34|4356.34|0
1640334420000|2021-12-24 08:27:00|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|0
1640334460000|2021-12-24 08:27:40|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|0
1640334480000|2021-12-24 08:28:00|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|0
1640334490000|2021-12-24 08:28:10|4358.01|4358.01|4358.82|4358.82|4359.13|4359.13|4358.01|4358.01|0
1640334500000|2021-12-24 08:28:20|4358.73|4358.73|4357.11|4357.11|4358.73|4358.73|4357.11|4357.11|0
1640334530000|2021-12-24 08:28:50|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|0
1640334620000|2021-12-24 08:30:20|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|0
1640334690000|2021-12-24 08:31:30|4357.8|4357.8|4357.3|4357.3|4357.8|4357.8|4357.3|4357.3|0
1640334720000|2021-12-24 08:32:00|4357.61|4357.61|4357.61|4357.61|4357.61|4357.61|4357.61|4357.61|0
1640334730000|2021-12-24 08:32:10|4357.92|4357.92|4358.23|4358.23|4358.23|4358.23|4357.92|4357.92|0
1640334740000|2021-12-24 08:32:20|4359.01|4359.01|4359.31|4359.31|4359.31|4359.31|4359.01|4359.01|0
1640334770000|2021-12-24 08:32:50|4359.26|4359.26|4359.88|4359.88|4359.88|4359.88|4359.26|4359.26|0
1640334780000|2021-12-24 08:33:00|4359.94|4359.94|4359.94|4359.94|4359.94|4359.94|4359.94|4359.94|0
1640334810000|2021-12-24 08:33:30|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|0
1640334830000|2021-12-24 08:33:50|4359.94|4359.94|4359.94|4359.94|4359.94|4359.94|4359.94|4359.94|0
1640334850000|2021-12-24 08:34:10|4359.82|4359.82|4359.82|4359.82|4359.82|4359.82|4359.82|4359.82|0
1640334860000|2021-12-24 08:34:20|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|0
1640334870000|2021-12-24 08:34:30|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|0
1640334920000|2021-12-24 08:35:20|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|0
1640334940000|2021-12-24 08:35:40|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|0
1640334950000|2021-12-24 08:35:50|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|0
1640335040000|2021-12-24 08:37:20|4357.52|4357.52|4357.52|4357.52|4357.52|4357.52|4357.52|4357.52|0
1640335050000|2021-12-24 08:37:30|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|0
1640335080000|2021-12-24 08:38:00|4357.03|4357.03|4356.72|4356.72|4357.03|4357.03|4356.41|4356.41|0
1640335110000|2021-12-24 08:38:30|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|0
1640335120000|2021-12-24 08:38:40|4357.96|4357.96|4357.75|4357.75|4357.96|4357.96|4357.75|4357.75|0
1640335200000|2021-12-24 08:40:00|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|0
1640335210000|2021-12-24 08:40:10|4357.84|4357.84|4357.89|4357.89|4357.89|4357.89|4357.84|4357.84|0
1640335220000|2021-12-24 08:40:20|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|0
1640335230000|2021-12-24 08:40:30|4357.74|4357.74|4357.86|4357.86|4357.86|4357.86|4357.74|4357.74|0
1640335250000|2021-12-24 08:40:50|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|0
1640335280000|2021-12-24 08:41:20|4356.64|4356.64|4356.74|4356.74|4356.74|4356.74|4356.64|4356.64|0
1640335290000|2021-12-24 08:41:30|4356.58|4356.58|4356.58|4356.58|4356.58|4356.58|4356.58|4356.58|0
1640335320000|2021-12-24 08:42:00|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|0
1640335340000|2021-12-24 08:42:20|4356.94|4356.94|4356.94|4356.94|4356.94|4356.94|4356.94|4356.94|0
1640335360000|2021-12-24 08:42:40|4357.31|4357.31|4357.5|4357.5|4357.5|4357.5|4357.31|4357.31|0
1640335410000|2021-12-24 08:43:30|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|0
1640335430000|2021-12-24 08:43:50|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|0
1640335440000|2021-12-24 08:44:00|4357.72|4357.72|4357.44|4357.44|4357.72|4357.72|4357.25|4357.25|0
1640335460000|2021-12-24 08:44:20|4357.56|4357.56|4357.56|4357.56|4357.56|4357.56|4357.56|4357.56|0
1640335480000|2021-12-24 08:44:40|4357.74|4357.74|4357.74|4357.74|4357.74|4357.74|4357.74|4357.74|0
1640335510000|2021-12-24 08:45:10|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|0
1640335580000|2021-12-24 08:46:20|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|0
1640335610000|2021-12-24 08:46:50|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|0
1640335620000|2021-12-24 08:47:00|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|4357.83|0
1640335680000|2021-12-24 08:48:00|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|0
1640335700000|2021-12-24 08:48:20|4357.61|4357.61|4357.39|4357.39|4357.61|4357.61|4357.3|4357.3|0
1640335720000|2021-12-24 08:48:40|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|0
1640335750000|2021-12-24 08:49:10|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|0
1640335800000|2021-12-24 08:50:00|4357.55|4357.55|4357.55|4357.55|4357.55|4357.55|4357.55|4357.55|0
1640335830000|2021-12-24 08:50:30|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|0
1640335880000|2021-12-24 08:51:20|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|0
1640335910000|2021-12-24 08:51:50|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|0
1640336080000|2021-12-24 08:54:40|4357.62|4357.62|4357.62|4357.62|4357.62|4357.62|4357.62|4357.62|0
1640336090000|2021-12-24 08:54:50|4357.86|4357.86|4357.86|4357.86|4357.86|4357.86|4357.86|4357.86|0
1640336110000|2021-12-24 08:55:10|4357.67|4357.67|4357.67|4357.67|4357.67|4357.67|4357.67|4357.67|0
1640336150000|2021-12-24 08:55:50|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|0
1640336220000|2021-12-24 08:57:00|4357.67|4357.67|4357.67|4357.67|4357.67|4357.67|4357.67|4357.67|0
1640336250000|2021-12-24 08:57:30|4358.13|4358.13|4358.23|4358.23|4358.23|4358.23|4358.13|4358.13|0
1640336260000|2021-12-24 08:57:40|4358.85|4358.85|4359.16|4359.16|4359.16|4359.16|4358.85|4358.85|0
1640336270000|2021-12-24 08:57:50|4359.78|4359.78|4359.55|4359.55|4359.78|4359.78|4359.55|4359.55|0
1640336280000|2021-12-24 08:58:00|4359.74|4359.74|4360.05|4360.05|4360.05|4360.05|4359.74|4359.74|0
1640336300000|2021-12-24 08:58:20|4359.96|4359.96|4359.96|4359.96|4359.96|4359.96|4359.96|4359.96|0
1640336330000|2021-12-24 08:58:50|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|0
1640336340000|2021-12-24 08:59:00|4360.21|4360.21|4360.12|4360.12|4360.21|4360.21|4360.12|4360.12|0
1640336350000|2021-12-24 08:59:10|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|0
1640336410000|2021-12-24 09:00:10|4360.52|4360.52|4360.52|4360.52|4360.52|4360.52|4360.52|4360.52|0
1640336420000|2021-12-24 09:00:20|4360.86|4360.86|4362.72|4362.72|4362.81|4362.81|4360.86|4360.86|0
1640336430000|2021-12-24 09:00:30|4362.09|4362.09|4362.28|4362.28|4362.28|4362.28|4362.09|4362.09|0
1640336440000|2021-12-24 09:00:40|4362.43|4362.43|4362.43|4362.43|4362.43|4362.43|4362.43|4362.43|0
1640336450000|2021-12-24 09:00:50|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|0
1640336480000|2021-12-24 09:01:20|4362.43|4362.43|4362.57|4362.57|4362.57|4362.57|4362.43|4362.43|0
1640336500000|2021-12-24 09:01:40|4362.88|4362.88|4363.06|4363.06|4363.06|4363.06|4362.88|4362.88|0
1640336510000|2021-12-24 09:01:50|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|0
1640336520000|2021-12-24 09:02:00|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|0
1640336530000|2021-12-24 09:02:10|4363.31|4363.31|4363.46|4363.46|4363.46|4363.46|4363.31|4363.31|0
1640336540000|2021-12-24 09:02:20|4363.77|4363.77|4364.08|4364.08|4364.08|4364.08|4363.77|4363.77|0
1640336600000|2021-12-24 09:03:20|4364.06|4364.06|4364.06|4364.06|4364.06|4364.06|4364.06|4364.06|0
1640336620000|2021-12-24 09:03:40|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|0
1640336640000|2021-12-24 09:04:00|4363.44|4363.44|4362.5|4362.5|4363.44|4363.44|4362.5|4362.5|0
1640336650000|2021-12-24 09:04:10|4362.04|4362.04|4361.89|4361.89|4362.04|4362.04|4361.89|4361.89|0
1640336700000|2021-12-24 09:05:00|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|0
1640336710000|2021-12-24 09:05:10|4361.88|4361.88|4361.94|4361.94|4361.94|4361.94|4361.88|4361.88|0
1640336760000|2021-12-24 09:06:00|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|0
1640336770000|2021-12-24 09:06:10|4361.63|4361.63|4361.63|4361.63|4361.63|4361.63|4361.63|4361.63|0
1640336820000|2021-12-24 09:07:00|4361.94|4361.94|4361.94|4361.94|4361.94|4361.94|4361.94|4361.94|0
1640336830000|2021-12-24 09:07:10|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|0
1640336840000|2021-12-24 09:07:20|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|0
1640336900000|2021-12-24 09:08:20|4362.03|4362.03|4361.99|4361.99|4362.03|4362.03|4361.99|4361.99|0
1640336940000|2021-12-24 09:09:00|4361.68|4361.68|4361.99|4361.99|4361.99|4361.99|4361.68|4361.68|0
1640336970000|2021-12-24 09:09:30|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|0
1640337090000|2021-12-24 09:11:30|4362.45|4362.45|4362.45|4362.45|4362.45|4362.45|4362.45|4362.45|0
1640337130000|2021-12-24 09:12:10|4362.14|4362.14|4362.1|4362.1|4362.14|4362.14|4362.1|4362.1|0
1640337140000|2021-12-24 09:12:20|4361.48|4361.48|4361.48|4361.48|4361.79|4361.79|4361.48|4361.48|0
1640337150000|2021-12-24 09:12:30|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|0
1640337180000|2021-12-24 09:13:00|4361.63|4361.63|4361.32|4361.32|4361.63|4361.63|4361.32|4361.32|0
1640337220000|2021-12-24 09:13:40|4361.63|4361.63|4361.63|4361.63|4361.63|4361.63|4361.63|4361.63|0
1640337270000|2021-12-24 09:14:30|4361.46|4361.46|4361.46|4361.46|4361.46|4361.46|4361.46|4361.46|0
1640337290000|2021-12-24 09:14:50|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|0
1640337300000|2021-12-24 09:15:00|4361.15|4361.15|4360.99|4360.99|4361.15|4361.15|4360.99|4360.99|0
1640337400000|2021-12-24 09:16:40|4361.03|4361.03|4361.03|4361.03|4361.03|4361.03|4361.03|4361.03|0
1640337410000|2021-12-24 09:16:50|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|0
1640337480000|2021-12-24 09:18:00|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|0
1640337550000|2021-12-24 09:19:10|4360.85|4360.85|4360.92|4360.92|4360.92|4360.92|4360.84|4360.84|0
1640337560000|2021-12-24 09:19:20|4361.01|4361.01|4360.93|4360.93|4361.01|4361.01|4360.93|4360.93|0
1640337570000|2021-12-24 09:19:30|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|0
1640337650000|2021-12-24 09:20:50|4360.98|4360.98|4360.98|4360.98|4360.98|4360.98|4360.98|4360.98|0
1640337680000|2021-12-24 09:21:20|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|0
1640337700000|2021-12-24 09:21:40|4360.98|4360.98|4360.89|4360.89|4360.98|4360.98|4360.89|4360.89|0
1640337720000|2021-12-24 09:22:00|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|0
1640337750000|2021-12-24 09:22:30|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|0
1640337790000|2021-12-24 09:23:10|4360.73|4360.73|4360.73|4360.73|4360.73|4360.73|4360.73|4360.73|0
1640337810000|2021-12-24 09:23:30|4361.05|4361.05|4360.73|4360.73|4361.05|4361.05|4360.73|4360.73|0
1640337820000|2021-12-24 09:23:40|4360.46|4360.46|4360.55|4360.55|4360.59|4360.59|4360.46|4360.46|0
1640337830000|2021-12-24 09:23:50|4360.64|4360.64|4360.68|4360.68|4360.73|4360.73|4360.64|4360.64|0
1640337890000|2021-12-24 09:24:50|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|0
1640337900000|2021-12-24 09:25:00|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|0
1640337920000|2021-12-24 09:25:20|4360.9|4360.9|4361.06|4361.06|4361.06|4361.06|4360.9|4360.9|0
1640338070000|2021-12-24 09:27:50|4360.97|4360.97|4360.97|4360.97|4360.97|4360.97|4360.97|4360.97|0
1640338140000|2021-12-24 09:29:00|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|0
1640338160000|2021-12-24 09:29:20|4361.37|4361.37|4361.52|4361.52|4361.52|4361.52|4361.37|4361.37|0
1640338200000|2021-12-24 09:30:00|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|0
1640338220000|2021-12-24 09:30:20|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|0
1640338230000|2021-12-24 09:30:30|4361.31|4361.31|4361.62|4361.62|4361.93|4361.93|4361.31|4361.31|0
1640338410000|2021-12-24 09:33:30|4361.31|4361.31|4361.57|4361.57|4361.62|4361.62|4361.31|4361.31|0
1640338440000|2021-12-24 09:34:00|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|4361.34|0
1640338500000|2021-12-24 09:35:00|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|0
1640338640000|2021-12-24 09:37:20|4361.96|4361.96|4361.96|4361.96|4361.96|4361.96|4361.96|4361.96|0
1640338660000|2021-12-24 09:37:40|4362.58|4362.58|4362.58|4362.58|4362.58|4362.58|4362.58|4362.58|0
1640338670000|2021-12-24 09:37:50|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|0
1640338700000|2021-12-24 09:38:20|4362.74|4362.74|4363.2|4363.2|4363.2|4363.2|4362.74|4362.74|0
1640338840000|2021-12-24 09:40:40|4362.58|4362.58|4362.58|4362.58|4362.58|4362.58|4362.58|4362.58|0
1640338880000|2021-12-24 09:41:20|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|0
1640338890000|2021-12-24 09:41:30|4362.76|4362.76|4362.86|4362.86|4362.86|4362.86|4362.76|4362.76|0
1640338900000|2021-12-24 09:41:40|4362.24|4362.24|4361.93|4361.93|4362.24|4362.24|4361.93|4361.93|0
1640338990000|2021-12-24 09:43:10|4361.81|4361.81|4361.81|4361.81|4361.81|4361.81|4361.81|4361.81|0
1640339160000|2021-12-24 09:46:00|4361.87|4361.87|4361.98|4361.98|4361.98|4361.98|4361.87|4361.87|0
1640339170000|2021-12-24 09:46:10|4362.14|4362.14|4362.76|4362.76|4362.76|4362.76|4362.14|4362.14|0
1640339180000|2021-12-24 09:46:20|4363.53|4363.53|4363.94|4363.94|4363.94|4363.94|4363.53|4363.53|0
1640339200000|2021-12-24 09:46:40|4364.65|4364.65|4364.96|4364.96|4364.96|4364.96|4364.65|4364.65|0
1640339210000|2021-12-24 09:46:50|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|0
1640339230000|2021-12-24 09:47:10|4364.96|4364.96|4364.87|4364.87|4364.96|4364.96|4364.87|4364.87|0
1640339260000|2021-12-24 09:47:40|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|0
1640339400000|2021-12-24 09:50:00|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|0
1640339410000|2021-12-24 09:50:10|4364.78|4364.78|4364.31|4364.31|4364.78|4364.78|4364.31|4364.31|0
1640339420000|2021-12-24 09:50:20|4364|4364|4364|4364|4364|4364|4364|4364|0
1640339430000|2021-12-24 09:50:30|4363.82|4363.82|4363.82|4363.82|4363.82|4363.82|4363.82|4363.82|0
1640339450000|2021-12-24 09:50:50|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|0
1640339470000|2021-12-24 09:51:10|4364.46|4364.46|4364.46|4364.46|4364.46|4364.46|4364.46|4364.46|0
1640339480000|2021-12-24 09:51:20|4364.5|4364.5|4364.5|4364.5|4364.5|4364.5|4364.5|4364.5|0
1640339510000|2021-12-24 09:51:50|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|0
1640339630000|2021-12-24 09:53:50|4365.9|4365.9|4365.43|4365.43|4366.06|4366.06|4365.43|4365.43|0
1640339650000|2021-12-24 09:54:10|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|0
1640339660000|2021-12-24 09:54:20|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|0
1640339670000|2021-12-24 09:54:30|4366.68|4366.68|4367.6|4367.6|4367.6|4367.6|4366.68|4366.68|0
1640339680000|2021-12-24 09:54:40|4367.7|4367.7|4368.07|4368.07|4368.07|4368.07|4367.7|4367.7|0
1640339710000|2021-12-24 09:55:10|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|0
1640339750000|2021-12-24 09:55:50|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|0
1640339790000|2021-12-24 09:56:30|4368.19|4368.19|4367.63|4367.63|4368.19|4368.19|4367.63|4367.63|0
1640339940000|2021-12-24 09:59:00|4367.45|4367.45|4367.35|4367.35|4367.45|4367.45|4367.35|4367.35|0
1640339950000|2021-12-24 09:59:10|4367.45|4367.45|4367.8|4367.8|4367.8|4367.8|4367.45|4367.45|0
1640339960000|2021-12-24 09:59:20|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|0
1640340000000|2021-12-24 10:00:00|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|0
1640340020000|2021-12-24 10:00:20|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|0
1640340070000|2021-12-24 10:01:10|4368.16|4368.16|4367.85|4367.85|4368.16|4368.16|4367.85|4367.85|0
1640340100000|2021-12-24 10:01:40|4368.15|4368.15|4368.15|4368.15|4368.15|4368.15|4368.15|4368.15|0
1640340110000|2021-12-24 10:01:50|4368.78|4368.78|4368.78|4368.78|4368.78|4368.78|4368.78|4368.78|0
1640340170000|2021-12-24 10:02:50|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|0
1640340270000|2021-12-24 10:04:30|4368.39|4368.39|4368.46|4368.46|4368.46|4368.46|4368.39|4368.39|0
1640340280000|2021-12-24 10:04:40|4368.51|4368.51|4368.59|4368.59|4368.61|4368.61|4368.51|4368.51|0
1640340290000|2021-12-24 10:04:50|4368.56|4368.56|4368.51|4368.51|4368.56|4368.56|4368.51|4368.51|0
1640340310000|2021-12-24 10:05:10|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|0
1640340350000|2021-12-24 10:05:50|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|0
1640340420000|2021-12-24 10:07:00|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|0
1640340430000|2021-12-24 10:07:10|4368.23|4368.23|4368.14|4368.14|4368.23|4368.23|4368.14|4368.14|0
1640340460000|2021-12-24 10:07:40|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|0
1640340510000|2021-12-24 10:08:30|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|0
1640340550000|2021-12-24 10:09:10|4369.07|4369.07|4369.26|4369.26|4369.26|4369.26|4369.07|4369.07|0
1640340560000|2021-12-24 10:09:20|4369.34|4369.34|4369.34|4369.34|4369.34|4369.34|4369.34|4369.34|0
1640340610000|2021-12-24 10:10:10|4369.49|4369.49|4369.49|4369.49|4369.49|4369.49|4369.49|4369.49|0
1640340650000|2021-12-24 10:10:50|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|0
1640340750000|2021-12-24 10:12:30|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|0
1640340760000|2021-12-24 10:12:40|4368.99|4368.99|4369.09|4369.09|4369.09|4369.09|4368.99|4368.99|0
1640340780000|2021-12-24 10:13:00|4368.77|4368.77|4368.77|4368.77|4368.77|4368.77|4368.77|4368.77|0
1640340830000|2021-12-24 10:13:50|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|0
1640340840000|2021-12-24 10:14:00|4368.96|4368.96|4368.66|4368.66|4368.96|4368.96|4368.66|4368.66|0
1640340920000|2021-12-24 10:15:20|4368.04|4368.04|4367.73|4367.73|4368.04|4368.04|4367.73|4367.73|0
1640340940000|2021-12-24 10:15:40|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|0
1640340950000|2021-12-24 10:15:50|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|0
1640341090000|2021-12-24 10:18:10|4368.23|4368.23|4368.59|4368.59|4368.59|4368.59|4368.23|4368.23|0
1640341130000|2021-12-24 10:18:50|4368.44|4368.44|4368.28|4368.28|4368.44|4368.44|4368.28|4368.28|0
1640341160000|2021-12-24 10:19:20|4368.37|4368.37|4368.75|4368.75|4368.75|4368.75|4368.37|4368.37|0
1640341190000|2021-12-24 10:19:50|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|0
1640341240000|2021-12-24 10:20:40|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|0
1640341250000|2021-12-24 10:20:50|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|0
1640341350000|2021-12-24 10:22:30|4367.72|4367.72|4367.72|4367.72|4367.72|4367.72|4367.72|4367.72|0
1640341390000|2021-12-24 10:23:10|4367.41|4367.41|4367.41|4367.41|4367.41|4367.41|4367.41|4367.41|0
1640341430000|2021-12-24 10:23:50|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|0
1640341440000|2021-12-24 10:24:00|4367|4367|4367.13|4367.13|4367.13|4367.13|4366.82|4366.82|0
1640341450000|2021-12-24 10:24:10|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|0
1640341500000|2021-12-24 10:25:00|4367.13|4367.13|4367.22|4367.22|4367.22|4367.22|4367.13|4367.13|0
1640341530000|2021-12-24 10:25:30|4367.53|4367.53|4367.07|4367.07|4367.53|4367.53|4367.07|4367.07|0
1640341540000|2021-12-24 10:25:40|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|0
1640341610000|2021-12-24 10:26:50|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|0
1640341620000|2021-12-24 10:27:00|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|0
1640341660000|2021-12-24 10:27:40|4367.31|4367.31|4367.31|4367.31|4367.31|4367.31|4367.31|4367.31|0
1640341670000|2021-12-24 10:27:50|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|0
1640341700000|2021-12-24 10:28:20|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|0
1640341720000|2021-12-24 10:28:40|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|0
1640341730000|2021-12-24 10:28:50|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|0
1640342000000|2021-12-24 10:33:20|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|0
1640342020000|2021-12-24 10:33:40|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|0
1640342030000|2021-12-24 10:33:50|4367.71|4367.71|4367.53|4367.53|4367.71|4367.71|4367.44|4367.44|0
1640342170000|2021-12-24 10:36:10|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|0
1640342180000|2021-12-24 10:36:20|4367.84|4367.84|4368.15|4368.15|4368.15|4368.15|4367.84|4367.84|0
1640342220000|2021-12-24 10:37:00|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|0
1640342230000|2021-12-24 10:37:10|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|0
1640342240000|2021-12-24 10:37:20|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|0
1640342260000|2021-12-24 10:37:40|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|0
1640342310000|2021-12-24 10:38:30|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|0
1640342320000|2021-12-24 10:38:40|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|0
1640342420000|2021-12-24 10:40:20|4367.91|4367.91|4367.91|4367.91|4367.91|4367.91|4367.91|4367.91|0
1640342480000|2021-12-24 10:41:20|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|0
1640342500000|2021-12-24 10:41:40|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|0
1640342510000|2021-12-24 10:41:50|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|0
1640342570000|2021-12-24 10:42:50|4368.15|4368.15|4367.74|4367.74|4368.15|4368.15|4367.74|4367.74|0
1640342580000|2021-12-24 10:43:00|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|0
1640342650000|2021-12-24 10:44:10|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|0
1640342750000|2021-12-24 10:45:50|4368.46|4368.46|4368.39|4368.39|4368.46|4368.46|4368.39|4368.39|0
1640342790000|2021-12-24 10:46:30|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|0
1640342980000|2021-12-24 10:49:40|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|0
1640343060000|2021-12-24 10:51:00|4368.44|4368.44|4368.53|4368.53|4368.53|4368.53|4368.44|4368.44|0
1640343090000|2021-12-24 10:51:30|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|0
1640343120000|2021-12-24 10:52:00|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|0
1640343150000|2021-12-24 10:52:30|4368.21|4368.21|4368.29|4368.29|4368.29|4368.29|4368.21|4368.21|0
1640343160000|2021-12-24 10:52:40|4368.6|4368.6|4368.6|4368.6|4368.6|4368.6|4368.6|4368.6|0
1640343190000|2021-12-24 10:53:10|4368.29|4368.29|4367.98|4367.98|4368.29|4368.29|4367.98|4367.98|0
1640343200000|2021-12-24 10:53:20|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|0
1640343210000|2021-12-24 10:53:30|4368.15|4368.15|4368.2|4368.2|4368.2|4368.2|4368.15|4368.15|0
1640343290000|2021-12-24 10:54:50|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|0
1640343300000|2021-12-24 10:55:00|4367.73|4367.73|4367.54|4367.54|4367.85|4367.85|4367.54|4367.54|0
1640343350000|2021-12-24 10:55:50|4367.23|4367.23|4367.23|4367.23|4367.23|4367.23|4367.23|4367.23|0
1640343380000|2021-12-24 10:56:20|4367.32|4367.32|4367.51|4367.51|4367.51|4367.51|4367.32|4367.32|0
1640343390000|2021-12-24 10:56:30|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|0
1640343500000|2021-12-24 10:58:20|4367.91|4367.91|4368.22|4368.22|4368.22|4368.22|4367.91|4367.91|0
1640343550000|2021-12-24 10:59:10|4368.53|4368.53|4368.53|4368.53|4368.53|4368.53|4368.53|4368.53|0
1640343630000|2021-12-24 11:00:30|4368.44|4368.44|4368.13|4368.13|4368.44|4368.44|4368.13|4368.13|0
1640343650000|2021-12-24 11:00:50|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|0
1640343660000|2021-12-24 11:01:00|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|0
1640343670000|2021-12-24 11:01:10|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|0
1640343680000|2021-12-24 11:01:20|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|0
1640343700000|2021-12-24 11:01:40|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|0
1640343720000|2021-12-24 11:02:00|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|0
1640343800000|2021-12-24 11:03:20|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|0
1640343810000|2021-12-24 11:03:30|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|0
1640343820000|2021-12-24 11:03:40|4368.24|4368.24|4367.93|4367.93|4368.24|4368.24|4367.93|4367.93|0
1640343900000|2021-12-24 11:05:00|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|0
1640343910000|2021-12-24 11:05:10|4367.58|4367.58|4367.58|4367.58|4367.58|4367.58|4367.58|4367.58|0
1640344030000|2021-12-24 11:07:10|4367.43|4367.43|4367.43|4367.43|4367.43|4367.43|4367.43|4367.43|0
1640344040000|2021-12-24 11:07:20|4367.6|4367.6|4367.51|4367.51|4367.6|4367.6|4367.51|4367.51|0
1640344100000|2021-12-24 11:08:20|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|0
1640344140000|2021-12-24 11:09:00|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|0
1640344160000|2021-12-24 11:09:20|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|0
1640344170000|2021-12-24 11:09:30|4368.19|4368.19|4368.28|4368.28|4368.28|4368.28|4368.19|4368.19|0
1640344180000|2021-12-24 11:09:40|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|0
1640344200000|2021-12-24 11:10:00|4367.75|4367.75|4367.64|4367.64|4367.75|4367.75|4367.6|4367.6|0
1640344250000|2021-12-24 11:10:50|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|0
1640344280000|2021-12-24 11:11:20|4367.06|4367.06|4367.06|4367.06|4367.06|4367.06|4367.06|4367.06|0
1640344290000|2021-12-24 11:11:30|4367.08|4367.08|4366.97|4366.97|4367.11|4367.11|4366.97|4366.97|0
1640344430000|2021-12-24 11:13:50|4367|4367|4367.12|4367.12|4367.12|4367.12|4367|4367|0
1640344660000|2021-12-24 11:17:40|4366.49|4366.49|4366.19|4366.19|4366.49|4366.49|4366.19|4366.19|0
1640344730000|2021-12-24 11:18:50|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|0
1640344770000|2021-12-24 11:19:30|4366.05|4366.05|4365.89|4365.89|4366.05|4366.05|4365.89|4365.89|0
1640344890000|2021-12-24 11:21:30|4366|4366|4366|4366|4366|4366|4366|4366|0
1640344900000|2021-12-24 11:21:40|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|0
1640344920000|2021-12-24 11:22:00|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|0
1640344930000|2021-12-24 11:22:10|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|0
1640344940000|2021-12-24 11:22:20|4366.16|4366.16|4365.78|4365.78|4366.16|4366.16|4365.78|4365.78|0
1640344950000|2021-12-24 11:22:30|4365.81|4365.81|4365.83|4365.83|4365.83|4365.83|4365.81|4365.81|0
1640344970000|2021-12-24 11:22:50|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|0
1640345010000|2021-12-24 11:23:30|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|0
1640345020000|2021-12-24 11:23:40|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|0
1640345050000|2021-12-24 11:24:10|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|0
1640345060000|2021-12-24 11:24:20|4367.07|4367.07|4366.61|4366.61|4367.07|4367.07|4366.61|4366.61|0
1640345190000|2021-12-24 11:26:30|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|0
1640345210000|2021-12-24 11:26:50|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|0
1640345280000|2021-12-24 11:28:00|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|0
1640345310000|2021-12-24 11:28:30|4366.74|4366.74|4366.84|4366.84|4366.84|4366.84|4366.74|4366.74|0
1640345320000|2021-12-24 11:28:40|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|0
1640345490000|2021-12-24 11:31:30|4366.65|4366.65|4366.65|4366.65|4366.65|4366.65|4366.65|4366.65|0
1640345500000|2021-12-24 11:31:40|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|0
1640345510000|2021-12-24 11:31:50|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|0
1640345530000|2021-12-24 11:32:10|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|0
1640345540000|2021-12-24 11:32:20|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|0
1640345590000|2021-12-24 11:33:10|4367.2|4367.2|4367.26|4367.26|4367.26|4367.26|4367.2|4367.2|0
1640345600000|2021-12-24 11:33:20|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|0
1640345630000|2021-12-24 11:33:50|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|0
1640345680000|2021-12-24 11:34:40|4367.91|4367.91|4368.22|4368.22|4368.22|4368.22|4367.91|4367.91|0
1640345720000|2021-12-24 11:35:20|4368.84|4368.84|4368.84|4368.84|4368.84|4368.84|4368.84|4368.84|0
1640345730000|2021-12-24 11:35:30|4369.15|4369.15|4370.46|4370.46|4370.46|4370.46|4369.15|4369.15|0
1640345740000|2021-12-24 11:35:40|4370.77|4370.77|4370.77|4370.77|4370.77|4370.77|4370.77|4370.77|0
1640345760000|2021-12-24 11:36:00|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|0
1640345860000|2021-12-24 11:37:40|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|0
1640345870000|2021-12-24 11:37:50|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|0
1640345960000|2021-12-24 11:39:20|4370.98|4370.98|4370.99|4370.99|4370.99|4370.99|4370.98|4370.98|0
1640345980000|2021-12-24 11:39:40|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|0
1640346030000|2021-12-24 11:40:30|4371.52|4371.52|4371.52|4371.52|4371.52|4371.52|4371.52|4371.52|0
1640346060000|2021-12-24 11:41:00|4371.5|4371.5|4371.55|4371.55|4371.6|4371.6|4371.5|4371.5|0
1640346070000|2021-12-24 11:41:10|4371.4|4371.4|4371.32|4371.32|4371.4|4371.4|4371.32|4371.32|0
1640346110000|2021-12-24 11:41:50|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|0
1640346140000|2021-12-24 11:42:20|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|0
1640346230000|2021-12-24 11:43:50|4371.38|4371.38|4371.38|4371.38|4371.38|4371.38|4371.38|4371.38|0
1640346260000|2021-12-24 11:44:20|4371.69|4371.69|4371.65|4371.65|4371.69|4371.69|4371.5|4371.5|0
1640346280000|2021-12-24 11:44:40|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|0
1640346290000|2021-12-24 11:44:50|4371.92|4371.92|4371.88|4371.88|4371.92|4371.92|4371.88|4371.88|0
1640346320000|2021-12-24 11:45:20|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|0
1640346330000|2021-12-24 11:45:30|4372.09|4372.09|4371.78|4371.78|4372.09|4372.09|4371.78|4371.78|0
1640346370000|2021-12-24 11:46:10|4372.09|4372.09|4371.78|4371.78|4372.09|4372.09|4371.78|4371.78|0
1640346380000|2021-12-24 11:46:20|4372.09|4372.09|4372.09|4372.09|4372.09|4372.09|4372.09|4372.09|0
1640346400000|2021-12-24 11:46:40|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|0
1640346430000|2021-12-24 11:47:10|4372.29|4372.29|4372.29|4372.29|4372.29|4372.29|4372.29|4372.29|0
1640346440000|2021-12-24 11:47:20|4372.6|4372.6|4372.6|4372.6|4372.6|4372.6|4372.6|4372.6|0
1640346470000|2021-12-24 11:47:50|4372.75|4372.75|4372.75|4372.75|4372.75|4372.75|4372.75|4372.75|0
1640346580000|2021-12-24 11:49:40|4372.44|4372.44|4372.54|4372.54|4372.54|4372.54|4372.44|4372.44|0
1640346630000|2021-12-24 11:50:30|4373.16|4373.16|4372.85|4372.85|4373.16|4373.16|4372.85|4372.85|0
1640346640000|2021-12-24 11:50:40|4372.54|4372.54|4372.54|4372.54|4372.54|4372.54|4372.54|4372.54|0
1640346670000|2021-12-24 11:51:10|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|0
1640346680000|2021-12-24 11:51:20|4372.46|4372.46|4372.15|4372.15|4372.46|4372.46|4372.15|4372.15|0
1640346690000|2021-12-24 11:51:30|4372.31|4372.31|4372.52|4372.52|4372.52|4372.52|4372.21|4372.21|0
1640346700000|2021-12-24 11:51:40|4372.21|4372.21|4372.21|4372.21|4372.21|4372.21|4372.21|4372.21|0
1640346720000|2021-12-24 11:52:00|4372.52|4372.52|4372.62|4372.62|4372.62|4372.62|4372.52|4372.52|0
1640346730000|2021-12-24 11:52:10|4372.93|4372.93|4372.93|4372.93|4372.93|4372.93|4372.93|4372.93|0
1640346740000|2021-12-24 11:52:20|4372.62|4372.62|4372.62|4372.62|4372.62|4372.62|4372.62|4372.62|0
1640346770000|2021-12-24 11:52:50|4372.5|4372.5|4372.5|4372.5|4372.5|4372.5|4372.5|4372.5|0
1640346780000|2021-12-24 11:53:00|4373.74|4373.74|4373.74|4373.74|4373.74|4373.74|4373.74|4373.74|0
1640346800000|2021-12-24 11:53:20|4373.43|4373.43|4373.12|4373.12|4373.43|4373.43|4373.12|4373.12|0
1640346820000|2021-12-24 11:53:40|4372.81|4372.81|4372.81|4372.81|4372.81|4372.81|4372.81|4372.81|0
1640346840000|2021-12-24 11:54:00|4372.9|4372.9|4373.55|4373.55|4373.55|4373.55|4372.9|4372.9|0
1640346850000|2021-12-24 11:54:10|4373.44|4373.44|4373.07|4373.07|4373.44|4373.44|4373.07|4373.07|0
1640346890000|2021-12-24 11:54:50|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|0
1640346910000|2021-12-24 11:55:10|4372.75|4372.75|4372.44|4372.44|4372.75|4372.75|4372.44|4372.44|0
1640346920000|2021-12-24 11:55:20|4372.75|4372.75|4372.75|4372.75|4372.75|4372.75|4372.75|4372.75|0
1640346950000|2021-12-24 11:55:50|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|0
1640346970000|2021-12-24 11:56:10|4372.56|4372.56|4372.56|4372.56|4372.56|4372.56|4372.56|4372.56|0
1640347020000|2021-12-24 11:57:00|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|0
1640347050000|2021-12-24 11:57:30|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|0
1640347070000|2021-12-24 11:57:50|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|0
1640347090000|2021-12-24 11:58:10|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|0
1640347120000|2021-12-24 11:58:40|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|0
1640347140000|2021-12-24 11:59:00|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|0
1640347160000|2021-12-24 11:59:20|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|0
1640347190000|2021-12-24 11:59:50|4372.9|4372.9|4372.99|4372.99|4372.99|4372.99|4372.9|4372.9|0
1640347200000|2021-12-24 12:00:00|4372.68|4372.68|4372.68|4372.68|4372.68|4372.68|4372.68|4372.68|0
1640347210000|2021-12-24 12:00:10|4372.84|4372.84|4373.46|4373.46|4373.46|4373.46|4372.84|4372.84|0
1640347220000|2021-12-24 12:00:20|4373.61|4373.61|4374.33|4374.33|4374.33|4374.33|4373.61|4373.61|0
1640347230000|2021-12-24 12:00:30|4374.79|4374.79|4374.33|4374.33|4375.1|4375.1|4374.02|4374.02|0
1640347240000|2021-12-24 12:00:40|4374.02|4374.02|4373.49|4373.49|4374.02|4374.02|4373.4|4373.4|0
1640347250000|2021-12-24 12:00:50|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|0
1640347260000|2021-12-24 12:01:00|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|0
1640347270000|2021-12-24 12:01:10|4372.87|4372.87|4372.53|4372.53|4372.87|4372.87|4372.53|4372.53|0
1640347280000|2021-12-24 12:01:20|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|0
1640347290000|2021-12-24 12:01:30|4372.2|4372.2|4372.29|4372.29|4372.29|4372.29|4372.2|4372.2|0
1640347300000|2021-12-24 12:01:40|4372.6|4372.6|4372.32|4372.32|4372.68|4372.68|4372.32|4372.32|0
1640347340000|2021-12-24 12:02:20|4372.01|4372.01|4372.32|4372.32|4372.32|4372.32|4372.01|4372.01|0
1640347350000|2021-12-24 12:02:30|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|0
1640347370000|2021-12-24 12:02:50|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|0
1640347390000|2021-12-24 12:03:10|4372.19|4372.19|4371.88|4371.88|4372.19|4372.19|4371.88|4371.88|0
1640347420000|2021-12-24 12:03:40|4371.84|4371.84|4371.84|4371.84|4371.84|4371.84|4371.84|4371.84|0
1640347430000|2021-12-24 12:03:50|4371.5|4371.5|4370.57|4370.57|4371.5|4371.5|4370.57|4370.57|0
1640347440000|2021-12-24 12:04:00|4370.41|4370.41|4370.41|4370.41|4370.41|4370.41|4370.41|4370.41|0
1640347460000|2021-12-24 12:04:20|4369.79|4369.79|4369.79|4369.79|4369.79|4369.79|4369.79|4369.79|0
1640347480000|2021-12-24 12:04:40|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|0
1640347550000|2021-12-24 12:05:50|4369.66|4369.66|4369.57|4369.57|4369.66|4369.66|4369.57|4369.57|0
1640347560000|2021-12-24 12:06:00|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|0
1640347580000|2021-12-24 12:06:20|4368.64|4368.64|4368.95|4368.95|4368.95|4368.95|4368.64|4368.64|0
1640347590000|2021-12-24 12:06:30|4368.97|4368.97|4368.97|4368.97|4368.97|4368.97|4368.97|4368.97|0
1640347620000|2021-12-24 12:07:00|4368.79|4368.79|4368.79|4368.79|4368.79|4368.79|4368.79|4368.79|0
1640347650000|2021-12-24 12:07:30|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|0
1640347670000|2021-12-24 12:07:50|4367.7|4367.7|4367.25|4367.25|4367.7|4367.7|4367.25|4367.25|0
1640347690000|2021-12-24 12:08:10|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|0
1640347750000|2021-12-24 12:09:10|4367.21|4367.21|4367.12|4367.12|4367.21|4367.21|4367.12|4367.12|0
1640347760000|2021-12-24 12:09:20|4365.88|4365.88|4365.78|4365.78|4365.88|4365.88|4365.78|4365.78|0
1640347780000|2021-12-24 12:09:40|4365.7|4365.7|4365.75|4365.75|4365.75|4365.75|4365.66|4365.66|0
1640347820000|2021-12-24 12:10:20|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|0
1640347830000|2021-12-24 12:10:30|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|0
1640347840000|2021-12-24 12:10:40|4365.23|4365.23|4365.38|4365.38|4365.38|4365.38|4365.23|4365.23|0
1640347860000|2021-12-24 12:11:00|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|0
1640347880000|2021-12-24 12:11:20|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|0
1640347900000|2021-12-24 12:11:40|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|0
1640347920000|2021-12-24 12:12:00|4364.89|4364.89|4365.76|4365.76|4365.76|4365.76|4364.89|4364.89|0
1640347950000|2021-12-24 12:12:30|4365.8|4365.8|4365.8|4365.8|4365.8|4365.8|4365.8|4365.8|0
1640347960000|2021-12-24 12:12:40|4365.84|4365.84|4365.93|4365.93|4365.93|4365.93|4365.84|4365.84|0
1640347970000|2021-12-24 12:12:50|4365.62|4365.62|4365.31|4365.31|4365.62|4365.62|4365.31|4365.31|0
1640348040000|2021-12-24 12:14:00|4365.62|4365.62|4365.31|4365.31|4365.62|4365.62|4365.31|4365.31|0
1640348070000|2021-12-24 12:14:30|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|0
1640348080000|2021-12-24 12:14:40|4365.47|4365.47|4365.47|4365.47|4365.47|4365.47|4365.47|4365.47|0
1640348110000|2021-12-24 12:15:10|4365.31|4365.31|4365.47|4365.47|4365.47|4365.47|4365.31|4365.31|0
1640348120000|2021-12-24 12:15:20|4365.62|4365.62|4365.16|4365.16|4365.62|4365.62|4365.16|4365.16|0
1640348130000|2021-12-24 12:15:30|4364.23|4364.23|4364.23|4364.23|4364.23|4364.23|4364.23|4364.23|0
1640348150000|2021-12-24 12:15:50|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|0
1640348160000|2021-12-24 12:16:00|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|0
1640348180000|2021-12-24 12:16:20|4363.45|4363.45|4363.45|4363.45|4363.45|4363.45|4363.45|4363.45|0
1640348190000|2021-12-24 12:16:30|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|0
1640348240000|2021-12-24 12:17:20|4362.83|4362.83|4362.83|4362.83|4362.83|4362.83|4362.83|4362.83|0
1640348260000|2021-12-24 12:17:40|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|0
1640348280000|2021-12-24 12:18:00|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|0
1640348350000|2021-12-24 12:19:10|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|0
1640348370000|2021-12-24 12:19:30|4361.59|4361.59|4361.5|4361.5|4361.59|4361.59|4361.5|4361.5|0
1640348380000|2021-12-24 12:19:40|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|0
1640348410000|2021-12-24 12:20:10|4362|4362|4361.94|4361.94|4362|4362|4361.94|4361.94|0
1640348420000|2021-12-24 12:20:20|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|0
1640348450000|2021-12-24 12:20:50|4361.89|4361.89|4361.89|4361.89|4361.89|4361.89|4361.89|4361.89|0
1640348460000|2021-12-24 12:21:00|4361.77|4361.77|4361.77|4361.77|4361.77|4361.77|4361.77|4361.77|0
1640348500000|2021-12-24 12:21:40|4361.15|4361.15|4361.06|4361.06|4361.15|4361.15|4360.97|4360.97|0
1640348520000|2021-12-24 12:22:00|4360.98|4360.98|4360.98|4360.98|4360.98|4360.98|4360.98|4360.98|0
1640348530000|2021-12-24 12:22:10|4361.16|4361.16|4361.16|4361.16|4361.16|4361.16|4361.16|4361.16|0
1640348540000|2021-12-24 12:22:20|4359.92|4359.92|4359.92|4359.92|4359.92|4359.92|4359.92|4359.92|0
1640348580000|2021-12-24 12:23:00|4359.46|4359.46|4359.3|4359.3|4359.46|4359.46|4359.3|4359.3|0
1640348600000|2021-12-24 12:23:20|4359.02|4359.02|4359.02|4359.02|4359.02|4359.02|4359.02|4359.02|0
1640348610000|2021-12-24 12:23:30|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|0
1640348620000|2021-12-24 12:23:40|4359.27|4359.27|4359.27|4359.27|4359.27|4359.27|4359.27|4359.27|0
1640348640000|2021-12-24 12:24:00|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|0
1640348660000|2021-12-24 12:24:20|4359.27|4359.27|4359.27|4359.27|4359.27|4359.27|4359.27|4359.27|0
1640348680000|2021-12-24 12:24:40|4358.96|4358.96|4358.96|4358.96|4358.96|4358.96|4358.96|4358.96|0
1640348690000|2021-12-24 12:24:50|4359.08|4359.08|4359.08|4359.08|4359.08|4359.08|4359.08|4359.08|0
1640348700000|2021-12-24 12:25:00|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|0
1640348710000|2021-12-24 12:25:10|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|0
1640348720000|2021-12-24 12:25:20|4359.44|4359.44|4360.21|4360.21|4360.21|4360.21|4359.44|4359.44|0
1640348730000|2021-12-24 12:25:30|4360.52|4360.52|4360.62|4360.62|4360.62|4360.62|4360.52|4360.52|0
1640348760000|2021-12-24 12:26:00|4361.24|4361.24|4361.24|4361.24|4361.24|4361.24|4361.24|4361.24|0
1640348770000|2021-12-24 12:26:10|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|0
1640348780000|2021-12-24 12:26:20|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|0
1640348790000|2021-12-24 12:26:30|4361.52|4361.52|4361.57|4361.57|4361.58|4361.58|4361.52|4361.52|0
1640348810000|2021-12-24 12:26:50|4361.42|4361.42|4362.43|4362.43|4362.43|4362.43|4361.42|4361.42|0
1640348820000|2021-12-24 12:27:00|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|0
1640348830000|2021-12-24 12:27:10|4362.45|4362.45|4363.08|4363.08|4363.08|4363.08|4362.45|4362.45|0
1640348840000|2021-12-24 12:27:20|4363.38|4363.38|4364.63|4364.63|4364.63|4364.63|4363.38|4363.38|0
1640348860000|2021-12-24 12:27:40|4364.53|4364.53|4364.53|4364.53|4364.53|4364.53|4364.53|4364.53|0
1640348870000|2021-12-24 12:27:50|4364.22|4364.22|4363.6|4363.6|4364.22|4364.22|4363.6|4363.6|0
1640348880000|2021-12-24 12:28:00|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|0
1640348910000|2021-12-24 12:28:30|4363.6|4363.6|4365.4|4365.4|4365.4|4365.4|4363.32|4363.32|0
1640348930000|2021-12-24 12:28:50|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|0
1640348940000|2021-12-24 12:29:00|4365.66|4365.66|4365.66|4365.66|4365.66|4365.66|4365.66|4365.66|0
1640348950000|2021-12-24 12:29:10|4365.7|4365.7|4366.09|4366.09|4366.4|4366.4|4365.7|4365.7|0
1640348960000|2021-12-24 12:29:20|4366.44|4366.44|4368.08|4368.08|4368.08|4368.08|4366.44|4366.44|0
1640348970000|2021-12-24 12:29:30|4367.62|4367.62|4367.58|4367.58|4367.62|4367.62|4367.58|4367.58|0
1640348980000|2021-12-24 12:29:40|4366.96|4366.96|4367.05|4367.05|4367.05|4367.05|4366.59|4366.59|0
1640348990000|2021-12-24 12:29:50|4367.11|4367.11|4368.39|4368.39|4368.39|4368.39|4367.11|4367.11|0
1640765700000|2021-12-29 08:15:00|4395.75|4395.75|4395.73|4395.73|4395.81|4395.81|4394.8|4394.8|0
1640765710000|2021-12-29 08:15:10|4395.82|4395.82|4396.06|4396.06|4396.06|4396.06|4395.69|4395.69|0
1640765720000|2021-12-29 08:15:20|4395.9|4395.9|4395.86|4395.86|4395.9|4395.9|4395.86|4395.86|0
1640765730000|2021-12-29 08:15:30|4396.48|4396.48|4395.12|4395.12|4396.48|4396.48|4395.12|4395.12|0
1640765740000|2021-12-29 08:15:40|4395.3|4395.3|4394.61|4394.61|4395.36|4395.36|4394.61|4394.61|0
1640765750000|2021-12-29 08:15:50|4394.57|4394.57|4394.26|4394.26|4394.57|4394.57|4394.26|4394.26|0
1640765760000|2021-12-29 08:16:00|4394.16|4394.16|4393.54|4393.54|4394.32|4394.32|4393.54|4393.54|0
1640765790000|2021-12-29 08:16:30|4392.61|4392.61|4392.77|4392.77|4392.77|4392.77|4392.61|4392.61|0
1640765800000|2021-12-29 08:16:40|4392.89|4392.89|4392.79|4392.79|4393.26|4393.26|4392.79|4392.79|0
1640765810000|2021-12-29 08:16:50|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|0
1640765820000|2021-12-29 08:17:00|4392.02|4392.02|4390.66|4390.66|4392.02|4392.02|4390.66|4390.66|0
1640765830000|2021-12-29 08:17:10|4390.54|4390.54|4390.61|4390.61|4390.61|4390.61|4390.54|4390.54|0
1640765840000|2021-12-29 08:17:20|4391.24|4391.24|4390.61|4390.61|4391.24|4391.24|4390.61|4390.61|0
1640765850000|2021-12-29 08:17:30|4391.55|4391.55|4391.64|4391.64|4391.64|4391.64|4391.55|4391.55|0
1640765860000|2021-12-29 08:17:40|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|0
1640765870000|2021-12-29 08:17:50|4391.86|4391.86|4392.13|4392.13|4392.17|4392.17|4391.86|4391.86|0
1640765880000|2021-12-29 08:18:00|4391.97|4391.97|4391.85|4391.85|4391.97|4391.97|4391.85|4391.85|0
1640765890000|2021-12-29 08:18:10|4392.04|4392.04|4392.18|4392.18|4392.24|4392.24|4392.04|4392.04|0
1640765900000|2021-12-29 08:18:20|4392.34|4392.34|4392.32|4392.32|4392.49|4392.49|4392.32|4392.32|0
1640765910000|2021-12-29 08:18:30|4390.14|4390.14|4390.14|4390.14|4390.14|4390.14|4390.14|4390.14|0
1640765920000|2021-12-29 08:18:40|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|0
1640765930000|2021-12-29 08:18:50|4390.55|4390.55|4390.59|4390.59|4390.59|4390.59|4390.4|4390.4|0
1640765940000|2021-12-29 08:19:00|4390.65|4390.65|4390.47|4390.47|4390.65|4390.65|4390.47|4390.47|0
1640765950000|2021-12-29 08:19:10|4390.41|4390.41|4390.29|4390.29|4390.41|4390.41|4390.29|4390.29|0
1640765960000|2021-12-29 08:19:20|4389.98|4389.98|4389.4|4389.4|4389.98|4389.98|4389.29|4389.29|0
1640765970000|2021-12-29 08:19:30|4389.36|4389.36|4389.42|4389.42|4389.42|4389.42|4389.36|4389.36|0
1640765990000|2021-12-29 08:19:50|4389.11|4389.11|4389.11|4389.11|4389.11|4389.11|4389.11|4389.11|0
1640766000000|2021-12-29 08:20:00|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|0
1640766020000|2021-12-29 08:20:20|4388.58|4388.58|4388.43|4388.43|4388.58|4388.58|4388.43|4388.43|0
1640766040000|2021-12-29 08:20:40|4388.58|4388.58|4389.51|4389.51|4389.51|4389.51|4388.58|4388.58|0
1640766050000|2021-12-29 08:20:50|4388.88|4388.88|4388.73|4388.73|4388.88|4388.88|4388.73|4388.73|0
1640766060000|2021-12-29 08:21:00|4388.42|4388.42|4388.01|4388.01|4388.42|4388.42|4388.01|4388.01|0
1640766070000|2021-12-29 08:21:10|4387.86|4387.86|4388.42|4388.42|4388.42|4388.42|4387.86|4387.86|0
1640766080000|2021-12-29 08:21:20|4387.48|4387.48|4387.66|4387.66|4387.66|4387.66|4387.37|4387.37|0
1640766090000|2021-12-29 08:21:30|4387.72|4387.72|4388.33|4388.33|4388.33|4388.33|4387.72|4387.72|0
1640766100000|2021-12-29 08:21:40|4388.37|4388.37|4388.18|4388.18|4388.49|4388.49|4388.18|4388.18|0
1640766110000|2021-12-29 08:21:50|4387.56|4387.56|4387.45|4387.45|4387.63|4387.63|4387.45|4387.45|0
1640766120000|2021-12-29 08:22:00|4387.54|4387.54|4387.29|4387.29|4387.63|4387.63|4387.02|4387.02|0
1640766130000|2021-12-29 08:22:10|4387.2|4387.2|4387.51|4387.51|4387.51|4387.51|4387.2|4387.2|0
1640766140000|2021-12-29 08:22:20|4387.2|4387.2|4386.39|4386.39|4387.2|4387.2|4386.39|4386.39|0
1640766150000|2021-12-29 08:22:30|4386.08|4386.08|4386.06|4386.06|4386.08|4386.08|4385.91|4385.91|0
1640766160000|2021-12-29 08:22:40|4386.37|4386.37|4386.37|4386.37|4386.37|4386.37|4386.37|4386.37|0
1640766170000|2021-12-29 08:22:50|4386.25|4386.25|4386.33|4386.33|4386.33|4386.33|4386.25|4386.25|0
1640766180000|2021-12-29 08:23:00|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|0
1640766190000|2021-12-29 08:23:10|4385.08|4385.08|4385.8|4385.8|4385.8|4385.8|4385.08|4385.08|0
1640766200000|2021-12-29 08:23:20|4386.1|4386.1|4386.11|4386.11|4386.17|4386.17|4385.98|4385.98|0
1640766220000|2021-12-29 08:23:40|4386.73|4386.73|4386.98|4386.98|4386.98|4386.98|4386.73|4386.73|0
1640766230000|2021-12-29 08:23:50|4387.29|4387.29|4387.29|4387.29|4387.29|4387.29|4387.29|4387.29|0
1640766240000|2021-12-29 08:24:00|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|0
1640766250000|2021-12-29 08:24:10|4388.22|4388.22|4388.22|4388.22|4388.22|4388.22|4388.22|4388.22|0
1640766260000|2021-12-29 08:24:20|4388.13|4388.13|4387.76|4387.76|4388.13|4388.13|4387.76|4387.76|0
1640766270000|2021-12-29 08:24:30|4387.85|4387.85|4387.54|4387.54|4387.85|4387.85|4387.54|4387.54|0
1640766280000|2021-12-29 08:24:40|4386.61|4386.61|4386.9|4386.9|4386.9|4386.9|4386.61|4386.61|0
1640766300000|2021-12-29 08:25:00|4386.62|4386.62|4386.72|4386.72|4386.72|4386.72|4386.62|4386.62|0
1640766310000|2021-12-29 08:25:10|4386.41|4386.41|4387.24|4387.24|4387.24|4387.24|4386.41|4386.41|0
1640766320000|2021-12-29 08:25:20|4387.09|4387.09|4387.32|4387.32|4387.32|4387.32|4387.09|4387.09|0
1640766330000|2021-12-29 08:25:30|4387.08|4387.08|4386.71|4386.71|4387.08|4387.08|4386.71|4386.71|0
1640766360000|2021-12-29 08:26:00|4387.02|4387.02|4387.05|4387.05|4387.05|4387.05|4386.87|4386.87|0
1640766370000|2021-12-29 08:26:10|4387.36|4387.36|4386.74|4386.74|4387.36|4387.36|4386.74|4386.74|0
1640766390000|2021-12-29 08:26:30|4387.05|4387.05|4387.42|4387.42|4387.42|4387.42|4387.05|4387.05|0
1640766410000|2021-12-29 08:26:50|4387.45|4387.45|4387.93|4387.93|4388.02|4388.02|4387.42|4387.42|0
1640766420000|2021-12-29 08:27:00|4387.81|4387.81|4388.15|4388.15|4388.15|4388.15|4387.81|4387.81|0
1640766430000|2021-12-29 08:27:10|4388.21|4388.21|4387.56|4387.56|4388.21|4388.21|4387.56|4387.56|0
1640766440000|2021-12-29 08:27:20|4387.47|4387.47|4387.36|4387.36|4387.47|4387.47|4387.32|4387.32|0
1640766450000|2021-12-29 08:27:30|4387.05|4387.05|4387.23|4387.23|4387.23|4387.23|4387.05|4387.05|0
1640766460000|2021-12-29 08:27:40|4387.05|4387.05|4387.18|4387.18|4387.18|4387.18|4387.05|4387.05|0
1640766470000|2021-12-29 08:27:50|4387.03|4387.03|4386.97|4386.97|4387.03|4387.03|4386.97|4386.97|0
1640766480000|2021-12-29 08:28:00|4386.89|4386.89|4386.66|4386.66|4386.89|4386.89|4386.58|4386.58|0
1640766490000|2021-12-29 08:28:10|4386.6|4386.6|4386.29|4386.29|4386.6|4386.6|4386.29|4386.29|0
1640766500000|2021-12-29 08:28:20|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|0
1640766510000|2021-12-29 08:28:30|4386.29|4386.29|4387.31|4387.31|4387.31|4387.31|4386.29|4386.29|0
1640766520000|2021-12-29 08:28:40|4387.63|4387.63|4387.59|4387.59|4387.9|4387.9|4387.59|4387.59|0
1640766530000|2021-12-29 08:28:50|4387.69|4387.69|4388.08|4388.08|4388.08|4388.08|4387.69|4387.69|0
1640766540000|2021-12-29 08:29:00|4388.26|4388.26|4388.26|4388.26|4388.26|4388.26|4388.26|4388.26|0
1640766560000|2021-12-29 08:29:20|4387.98|4387.98|4387.67|4387.67|4387.98|4387.98|4387.67|4387.67|0
1640766570000|2021-12-29 08:29:30|4387.5|4387.5|4386.78|4386.78|4387.55|4387.55|4386.78|4386.78|0
1640766580000|2021-12-29 08:29:40|4386.94|4386.94|4387.4|4387.4|4387.4|4387.4|4386.94|4386.94|0
1640766590000|2021-12-29 08:29:50|4387.71|4387.71|4387.19|4387.19|4387.71|4387.71|4387.19|4387.19|0
1640766600000|2021-12-29 08:30:00|4387.07|4387.07|4387.1|4387.1|4387.19|4387.19|4387.01|4387.01|0
1640766610000|2021-12-29 08:30:10|4387.02|4387.02|4386.86|4386.86|4387.17|4387.17|4386.86|4386.86|0
1640766620000|2021-12-29 08:30:20|4386.55|4386.55|4386.51|4386.51|4386.55|4386.55|4386.51|4386.51|0
1640766630000|2021-12-29 08:30:30|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|0
1640766640000|2021-12-29 08:30:40|4386.97|4386.97|4386.97|4386.97|4386.97|4386.97|4386.97|4386.97|0
1640766650000|2021-12-29 08:30:50|4387.28|4387.28|4386.05|4386.05|4387.38|4387.38|4386.05|4386.05|0
1640766660000|2021-12-29 08:31:00|4385.9|4385.9|4386.17|4386.17|4386.17|4386.17|4385.71|4385.71|0
1640766670000|2021-12-29 08:31:10|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|0
1640766680000|2021-12-29 08:31:20|4385.93|4385.93|4385.77|4385.77|4385.93|4385.93|4385.31|4385.31|0
1640766690000|2021-12-29 08:31:30|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|0
1640766700000|2021-12-29 08:31:40|4385.84|4385.84|4386.51|4386.51|4386.51|4386.51|4385.84|4385.84|0
1640766710000|2021-12-29 08:31:50|4386.66|4386.66|4388.57|4388.57|4388.57|4388.57|4386.66|4386.66|0
1640766720000|2021-12-29 08:32:00|4390.12|4390.12|4390.28|4390.28|4390.28|4390.28|4390.12|4390.12|0
1640766730000|2021-12-29 08:32:10|4390.09|4390.09|4388.5|4388.5|4390.09|4390.09|4388.5|4388.5|0
1640766740000|2021-12-29 08:32:20|4388.73|4388.73|4388.92|4388.92|4388.92|4388.92|4388.73|4388.73|0
1640766750000|2021-12-29 08:32:30|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|0
1640766760000|2021-12-29 08:32:40|4389.32|4389.32|4389.97|4389.97|4389.97|4389.97|4389.32|4389.32|0
1640766770000|2021-12-29 08:32:50|4390.28|4390.28|4390.12|4390.12|4390.28|4390.28|4390.12|4390.12|0
1640766780000|2021-12-29 08:33:00|4389.81|4389.81|4390|4390|4390|4390|4389.81|4389.81|0
1640766790000|2021-12-29 08:33:10|4389.87|4389.87|4390.62|4390.62|4390.62|4390.62|4389.87|4389.87|0
1640766800000|2021-12-29 08:33:20|4390.77|4390.77|4390.77|4390.77|4390.77|4390.77|4390.77|4390.77|0
1640766810000|2021-12-29 08:33:30|4390.8|4390.8|4390.77|4390.77|4390.8|4390.8|4390.77|4390.77|0
1640766820000|2021-12-29 08:33:40|4390.62|4390.62|4390.62|4390.62|4390.62|4390.62|4390.62|4390.62|0
1640766830000|2021-12-29 08:33:50|4390.31|4390.31|4390.62|4390.62|4390.62|4390.62|4390.31|4390.31|0
1640766840000|2021-12-29 08:34:00|4391.24|4391.24|4391.15|4391.15|4391.24|4391.24|4391.05|4391.05|0
1640766850000|2021-12-29 08:34:10|4390.87|4390.87|4390.96|4390.96|4390.96|4390.96|4390.87|4390.87|0
1640766870000|2021-12-29 08:34:30|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|0
1640766880000|2021-12-29 08:34:40|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|0
1640766890000|2021-12-29 08:34:50|4391.58|4391.58|4392.01|4392.01|4392.67|4392.67|4391.58|4391.58|0
1640766900000|2021-12-29 08:35:00|4391.86|4391.86|4391.29|4391.29|4391.86|4391.86|4391.29|4391.29|0
1640766910000|2021-12-29 08:35:10|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|0
1640766920000|2021-12-29 08:35:20|4391.36|4391.36|4391.52|4391.52|4391.52|4391.52|4391.24|4391.24|0
1640766930000|2021-12-29 08:35:30|4391.55|4391.55|4391.45|4391.45|4391.55|4391.55|4391.45|4391.45|0
1640766940000|2021-12-29 08:35:40|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|0
1640766950000|2021-12-29 08:35:50|4391.45|4391.45|4391.66|4391.66|4391.66|4391.66|4391.45|4391.45|0
1640766960000|2021-12-29 08:36:00|4391.97|4391.97|4391.04|4391.04|4392|4392|4390.92|4390.92|0
1640766970000|2021-12-29 08:36:10|4391.13|4391.13|4391.13|4391.13|4391.13|4391.13|4391.13|4391.13|0
1640766980000|2021-12-29 08:36:20|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|4391.76|0
1640766990000|2021-12-29 08:36:30|4392.07|4392.07|4392.07|4392.07|4392.07|4392.07|4392.07|4392.07|0
1640767000000|2021-12-29 08:36:40|4392.01|4392.01|4392.04|4392.04|4392.16|4392.16|4392.01|4392.01|0
1640767010000|2021-12-29 08:36:50|4391.43|4391.43|4392.66|4392.66|4392.66|4392.66|4391.43|4391.43|0
1640767020000|2021-12-29 08:37:00|4392.51|4392.51|4392.37|4392.37|4392.66|4392.66|4392.35|4392.35|0
1640767030000|2021-12-29 08:37:10|4392.21|4392.21|4392.21|4392.21|4392.21|4392.21|4392.21|4392.21|0
1640767040000|2021-12-29 08:37:20|4392.09|4392.09|4392.09|4392.09|4392.09|4392.09|4392.09|4392.09|0
1640767050000|2021-12-29 08:37:30|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|0
1640767060000|2021-12-29 08:37:40|4392.35|4392.35|4393.46|4393.46|4393.46|4393.46|4392.35|4392.35|0
1640767080000|2021-12-29 08:38:00|4393.67|4393.67|4394.6|4394.6|4394.6|4394.6|4393.67|4393.67|0
1640767090000|2021-12-29 08:38:10|4394.75|4394.75|4395.52|4395.52|4395.52|4395.52|4394.6|4394.6|0
1640767100000|2021-12-29 08:38:20|4395.83|4395.83|4396.41|4396.41|4396.41|4396.41|4395.83|4395.83|0
1640767110000|2021-12-29 08:38:30|4396.1|4396.1|4397.18|4397.18|4397.18|4397.18|4396.1|4396.1|0
1640767120000|2021-12-29 08:38:40|4397.49|4397.49|4398.11|4398.11|4398.11|4398.11|4397.49|4397.49|0
1640767130000|2021-12-29 08:38:50|4398.42|4398.42|4399.42|4399.42|4399.42|4399.42|4398.34|4398.34|0
1640767140000|2021-12-29 08:39:00|4399.47|4399.47|4399.61|4399.61|4400.01|4400.01|4399.08|4399.08|0
1640767150000|2021-12-29 08:39:10|4398.67|4398.67|4398.37|4398.37|4398.99|4398.99|4398.37|4398.37|0
1640767160000|2021-12-29 08:39:20|4398.06|4398.06|4397.77|4397.77|4398.08|4398.08|4397.77|4397.77|0
1640767170000|2021-12-29 08:39:30|4397.86|4397.86|4397.67|4397.67|4397.86|4397.86|4397.67|4397.67|0
1640767180000|2021-12-29 08:39:40|4397.56|4397.56|4397.56|4397.56|4397.56|4397.56|4397.24|4397.24|0
1640767200000|2021-12-29 08:40:00|4397.24|4397.24|4396.87|4396.87|4397.24|4397.24|4396.56|4396.56|0
1640767210000|2021-12-29 08:40:10|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|0
1640767220000|2021-12-29 08:40:20|4396.87|4396.87|4396.7|4396.7|4396.87|4396.87|4396.7|4396.7|0
1640767230000|2021-12-29 08:40:30|4396.85|4396.85|4396.78|4396.78|4396.85|4396.85|4396.78|4396.78|0
1640767240000|2021-12-29 08:40:40|4396.9|4396.9|4397.05|4397.05|4397.11|4397.11|4396.9|4396.9|0
1640767260000|2021-12-29 08:41:00|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|0
1640767280000|2021-12-29 08:41:20|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|0
1640767320000|2021-12-29 08:42:00|4396.74|4396.74|4397.67|4397.67|4397.67|4397.67|4396.74|4396.74|0
1640767330000|2021-12-29 08:42:10|4397.36|4397.36|4397.36|4397.36|4397.36|4397.36|4397.36|4397.36|0
1640767340000|2021-12-29 08:42:20|4397.67|4397.67|4397.98|4397.98|4397.98|4397.98|4397.67|4397.67|0
1640767350000|2021-12-29 08:42:30|4398.91|4398.91|4398.91|4398.91|4398.91|4398.91|4398.91|4398.91|0
1640767360000|2021-12-29 08:42:40|4399.07|4399.07|4398.91|4398.91|4399.07|4399.07|4398.91|4398.91|0
1640767370000|2021-12-29 08:42:50|4398.45|4398.45|4398.14|4398.14|4398.45|4398.45|4398.14|4398.14|0
1640767380000|2021-12-29 08:43:00|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|0
1640767390000|2021-12-29 08:43:10|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|0
1640767400000|2021-12-29 08:43:20|4399.25|4399.25|4399.44|4399.44|4399.44|4399.44|4399.25|4399.25|0
1640767410000|2021-12-29 08:43:30|4398.82|4398.82|4397.95|4397.95|4398.82|4398.82|4397.89|4397.89|0
1640767420000|2021-12-29 08:43:40|4398.04|4398.04|4398.19|4398.19|4398.19|4398.19|4398.04|4398.04|0
1640767430000|2021-12-29 08:43:50|4398.31|4398.31|4397.58|4397.58|4398.31|4398.31|4397.58|4397.58|0
1640767440000|2021-12-29 08:44:00|4397.55|4397.55|4397.61|4397.61|4397.71|4397.71|4397.55|4397.55|0
1640767450000|2021-12-29 08:44:10|4397.3|4397.3|4397.74|4397.74|4397.92|4397.92|4397.3|4397.3|0
1640767460000|2021-12-29 08:44:20|4397.12|4397.12|4397.27|4397.27|4397.27|4397.27|4397.12|4397.12|0
1640767470000|2021-12-29 08:44:30|4397.98|4397.98|4397.22|4397.22|4398.07|4398.07|4397.22|4397.22|0
1640767480000|2021-12-29 08:44:40|4396.29|4396.29|4396.64|4396.64|4396.64|4396.64|4396.29|4396.29|0
1640767490000|2021-12-29 08:44:50|4396.74|4396.74|4396.79|4396.79|4396.83|4396.83|4396.74|4396.74|0
1640767500000|2021-12-29 08:45:00|4396.73|4396.73|4396.84|4396.84|4397.15|4397.15|4396.73|4396.73|0
1640767510000|2021-12-29 08:45:10|4397|4397|4396.87|4396.87|4397|4397|4396.69|4396.69|0
1640767530000|2021-12-29 08:45:30|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|0
1640767550000|2021-12-29 08:45:50|4396.87|4396.87|4396.43|4396.43|4396.87|4396.87|4396.25|4396.25|0
1640767560000|2021-12-29 08:46:00|4396.31|4396.31|4396.86|4396.86|4396.86|4396.86|4396.31|4396.31|0
1640767580000|2021-12-29 08:46:20|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|0
1640767600000|2021-12-29 08:46:40|4396.67|4396.67|4396.67|4396.67|4396.71|4396.71|4396.61|4396.61|0
1640767610000|2021-12-29 08:46:50|4396.36|4396.36|4396.36|4396.36|4396.36|4396.36|4396.36|4396.36|0
1640767620000|2021-12-29 08:47:00|4396.51|4396.51|4397.2|4397.2|4397.44|4397.44|4396.51|4396.51|0
1640767640000|2021-12-29 08:47:20|4397.35|4397.35|4396.73|4396.73|4397.35|4397.35|4396.73|4396.73|0
1640767650000|2021-12-29 08:47:30|4397.66|4397.66|4397.98|4397.98|4397.98|4397.98|4397.57|4397.57|0
1640767670000|2021-12-29 08:47:50|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|0
1640767680000|2021-12-29 08:48:00|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|0
1640767700000|2021-12-29 08:48:20|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|0
1640767710000|2021-12-29 08:48:30|4398.1|4398.1|4397.75|4397.75|4398.1|4398.1|4397.75|4397.75|0
1640767720000|2021-12-29 08:48:40|4397.9|4397.9|4398.21|4398.21|4398.21|4398.21|4397.9|4397.9|0
1640767740000|2021-12-29 08:49:00|4398.12|4398.12|4398.12|4398.12|4398.12|4398.12|4398.12|4398.12|0
1640767750000|2021-12-29 08:49:10|4398.07|4398.07|4398.35|4398.35|4398.35|4398.35|4398.07|4398.07|0
1640767760000|2021-12-29 08:49:20|4398.42|4398.42|4398.35|4398.35|4398.45|4398.45|4398.35|4398.35|0
1640767770000|2021-12-29 08:49:30|4398.66|4398.66|4398.97|4398.97|4398.97|4398.97|4398.66|4398.66|0
1640767780000|2021-12-29 08:49:40|4399.28|4399.28|4399.28|4399.28|4399.9|4399.9|4399.28|4399.28|0
1640767800000|2021-12-29 08:50:00|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|0
1640767810000|2021-12-29 08:50:10|4400.22|4400.22|4400.04|4400.04|4400.22|4400.22|4400.04|4400.04|0
1640767820000|2021-12-29 08:50:20|4400.13|4400.13|4401.69|4401.69|4401.69|4401.69|4400.13|4400.13|0
1640767830000|2021-12-29 08:50:30|4401.59|4401.59|4401.59|4401.59|4401.9|4401.9|4401.59|4401.59|0
1640767840000|2021-12-29 08:50:40|4401.12|4401.12|4400.6|4400.6|4401.12|4401.12|4400.6|4400.6|0
1640767870000|2021-12-29 08:51:10|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|0
1640767900000|2021-12-29 08:51:40|4400.76|4400.76|4399.73|4399.73|4400.76|4400.76|4399.73|4399.73|0
1640767910000|2021-12-29 08:51:50|4399.64|4399.64|4399.16|4399.16|4399.64|4399.64|4399.16|4399.16|0
1640767920000|2021-12-29 08:52:00|4399.22|4399.22|4399.53|4399.53|4399.59|4399.59|4399.22|4399.22|0
1640767930000|2021-12-29 08:52:10|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|0
1640767940000|2021-12-29 08:52:20|4399.29|4399.29|4398.98|4398.98|4399.29|4399.29|4398.98|4398.98|0
1640767950000|2021-12-29 08:52:30|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|0
1640767960000|2021-12-29 08:52:40|4398.76|4398.76|4398.35|4398.35|4398.76|4398.76|4398.35|4398.35|0
1640767970000|2021-12-29 08:52:50|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|0
1640767980000|2021-12-29 08:53:00|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|0
1640767990000|2021-12-29 08:53:10|4397.83|4397.83|4397.67|4397.67|4397.83|4397.83|4397.67|4397.67|0
1640768000000|2021-12-29 08:53:20|4397.63|4397.63|4397.41|4397.41|4397.63|4397.63|4397.32|4397.32|0
1640768010000|2021-12-29 08:53:30|4397.1|4397.1|4397.17|4397.17|4397.41|4397.41|4397.1|4397.1|0
1640768020000|2021-12-29 08:53:40|4397.49|4397.49|4398.11|4398.11|4398.11|4398.11|4397.49|4397.49|0
1640768030000|2021-12-29 08:53:50|4397.93|4397.93|4397.23|4397.23|4397.93|4397.93|4397.23|4397.23|0
1640768040000|2021-12-29 08:54:00|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|0
1640768050000|2021-12-29 08:54:10|4397|4397|4396.17|4396.17|4397|4397|4396.17|4396.17|0
1640768060000|2021-12-29 08:54:20|4396.02|4396.02|4396.11|4396.11|4396.11|4396.11|4396.02|4396.02|0
1640768070000|2021-12-29 08:54:30|4396.07|4396.07|4396.07|4396.07|4396.07|4396.07|4396.07|4396.07|0
1640768080000|2021-12-29 08:54:40|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|0
1640768100000|2021-12-29 08:55:00|4396.22|4396.22|4395.91|4395.91|4396.22|4396.22|4395.91|4395.91|0
1640768110000|2021-12-29 08:55:10|4395.29|4395.29|4396.11|4396.11|4396.11|4396.11|4395.17|4395.17|0
1640768120000|2021-12-29 08:55:20|4396.15|4396.15|4395.91|4395.91|4396.15|4396.15|4395.91|4395.91|0
1640768130000|2021-12-29 08:55:30|4395.95|4395.95|4395.44|4395.44|4395.95|4395.95|4395.44|4395.44|0
1640768140000|2021-12-29 08:55:40|4395.38|4395.38|4395.32|4395.32|4395.38|4395.38|4395.32|4395.32|0
1640768150000|2021-12-29 08:55:50|4395.01|4395.01|4394.39|4394.39|4395.01|4395.01|4394.39|4394.39|0
1640768160000|2021-12-29 08:56:00|4394.24|4394.24|4394.44|4394.44|4394.63|4394.63|4393.7|4393.7|0
1640768170000|2021-12-29 08:56:10|4393.82|4393.82|4393.4|4393.4|4393.82|4393.82|4393.24|4393.24|0
1640768180000|2021-12-29 08:56:20|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|0
1640768200000|2021-12-29 08:56:40|4393.26|4393.26|4392.69|4392.69|4393.26|4393.26|4392.64|4392.64|0
1640768220000|2021-12-29 08:57:00|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|0
1640768230000|2021-12-29 08:57:10|4392.13|4392.13|4391.51|4391.51|4392.13|4392.13|4391.51|4391.51|0
1640768240000|2021-12-29 08:57:20|4391.82|4391.82|4392.44|4392.44|4392.44|4392.44|4391.82|4391.82|0
1640768260000|2021-12-29 08:57:40|4392.29|4392.29|4392.29|4392.29|4392.29|4392.29|4392.29|4392.29|0
1640768270000|2021-12-29 08:57:50|4393.53|4393.53|4392.91|4392.91|4393.53|4393.53|4392.91|4392.91|0
1640768280000|2021-12-29 08:58:00|4393.22|4393.22|4393.31|4393.31|4393.31|4393.31|4393.22|4393.22|0
1640768290000|2021-12-29 08:58:10|4393.93|4393.93|4394.4|4394.4|4394.4|4394.4|4393.93|4393.93|0
1640768300000|2021-12-29 08:58:20|4394.46|4394.46|4394.4|4394.4|4394.46|4394.46|4394.4|4394.4|0
1640768330000|2021-12-29 08:58:50|4394.49|4394.49|4394.55|4394.55|4394.55|4394.55|4394.49|4394.49|0
1640768340000|2021-12-29 08:59:00|4394.64|4394.64|4394.57|4394.57|4394.71|4394.71|4394.57|4394.57|0
1640768360000|2021-12-29 08:59:20|4394.72|4394.72|4393.76|4393.76|4394.72|4394.72|4393.76|4393.76|0
1640768370000|2021-12-29 08:59:30|4393.94|4393.94|4394.25|4394.25|4394.25|4394.25|4393.94|4393.94|0
1640768380000|2021-12-29 08:59:40|4394.08|4394.08|4394.25|4394.25|4394.25|4394.25|4394.08|4394.08|0
1640768390000|2021-12-29 08:59:50|4394.57|4394.57|4394.88|4394.88|4394.88|4394.88|4394.57|4394.57|0
1640768400000|2021-12-29 09:00:00|4394.25|4394.25|4394.21|4394.21|4394.25|4394.25|4393.63|4393.63|0
1640768420000|2021-12-29 09:00:20|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|0
1640768430000|2021-12-29 09:00:30|4394.58|4394.58|4394.58|4394.58|4394.58|4394.58|4394.58|4394.58|0
1640768440000|2021-12-29 09:00:40|4394.73|4394.73|4395.04|4395.04|4395.66|4395.66|4394.73|4394.73|0
1640768450000|2021-12-29 09:00:50|4394.95|4394.95|4394.86|4394.86|4394.95|4394.95|4394.86|4394.86|0
1640768460000|2021-12-29 09:01:00|4395.32|4395.32|4395.93|4395.93|4395.93|4395.93|4395.29|4395.29|0
1640768470000|2021-12-29 09:01:10|4396.09|4396.09|4397.64|4397.64|4397.64|4397.64|4395.93|4395.93|0
1640768480000|2021-12-29 09:01:20|4398.27|4398.27|4399.08|4399.08|4399.08|4399.08|4398.15|4398.15|0
1640768500000|2021-12-29 09:01:40|4398.77|4398.77|4400.01|4400.01|4400.33|4400.33|4398.77|4398.77|0
1640768510000|2021-12-29 09:01:50|4400.17|4400.17|4398.69|4398.69|4400.17|4400.17|4398.69|4398.69|0
1640768520000|2021-12-29 09:02:00|4399|4399|4399|4399|4399|4399|4398.84|4398.84|0
1640768550000|2021-12-29 09:02:30|4399.62|4399.62|4399.93|4399.93|4399.93|4399.93|4399.62|4399.62|0
1640768560000|2021-12-29 09:02:40|4399.62|4399.62|4399.62|4399.62|4399.62|4399.62|4399.62|4399.62|0
1640768570000|2021-12-29 09:02:50|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|0
1640768580000|2021-12-29 09:03:00|4399.49|4399.49|4399.37|4399.37|4399.49|4399.49|4399.37|4399.37|0
1640768600000|2021-12-29 09:03:20|4399.21|4399.21|4399.21|4399.21|4399.21|4399.21|4399.21|4399.21|0
1640768620000|2021-12-29 09:03:40|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|0
1640768630000|2021-12-29 09:03:50|4397.97|4397.97|4397.66|4397.66|4397.97|4397.97|4397.51|4397.51|0
1640768640000|2021-12-29 09:04:00|4397.35|4397.35|4396.73|4396.73|4398.29|4398.29|4396.73|4396.73|0
1640768650000|2021-12-29 09:04:10|4396.11|4396.11|4396.11|4396.11|4396.11|4396.11|4396.11|4396.11|0
1640768670000|2021-12-29 09:04:30|4396.26|4396.26|4396.36|4396.36|4396.36|4396.36|4396.26|4396.26|0
1640768680000|2021-12-29 09:04:40|4396.98|4396.98|4397.02|4397.02|4397.02|4397.02|4396.98|4396.98|0
1640768690000|2021-12-29 09:04:50|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|0
1640768700000|2021-12-29 09:05:00|4396.8|4396.8|4396.65|4396.65|4396.8|4396.8|4396.49|4396.49|0
1640768720000|2021-12-29 09:05:20|4396.77|4396.77|4397.55|4397.55|4397.55|4397.55|4396.46|4396.46|0
1640768730000|2021-12-29 09:05:30|4397.24|4397.24|4397.55|4397.55|4397.55|4397.55|4397.24|4397.24|0
1640768750000|2021-12-29 09:05:50|4397.6|4397.6|4397.62|4397.62|4397.62|4397.62|4397.6|4397.6|0
1640768760000|2021-12-29 09:06:00|4398.24|4398.24|4397.93|4397.93|4398.24|4398.24|4397.78|4397.78|0
1640768770000|2021-12-29 09:06:10|4398.55|4398.55|4399.49|4399.49|4399.49|4399.49|4398.55|4398.55|0
1640768780000|2021-12-29 09:06:20|4398.24|4398.24|4399.05|4399.05|4399.05|4399.05|4398.24|4398.24|0
1640768790000|2021-12-29 09:06:30|4399.36|4399.36|4399.93|4399.93|4399.93|4399.93|4399.36|4399.36|0
1640768820000|2021-12-29 09:07:00|4400.09|4400.09|4399.85|4399.85|4400.24|4400.24|4399.85|4399.85|0
1640768830000|2021-12-29 09:07:10|4399.69|4399.69|4399.85|4399.85|4399.85|4399.85|4399.69|4399.69|0
1640768840000|2021-12-29 09:07:20|4399.22|4399.22|4398.6|4398.6|4399.22|4399.22|4398.6|4398.6|0
1640768850000|2021-12-29 09:07:30|4398.91|4398.91|4399.53|4399.53|4399.53|4399.53|4398.91|4398.91|0
1640768870000|2021-12-29 09:07:50|4399.63|4399.63|4399.35|4399.35|4399.63|4399.63|4399.35|4399.35|0
1640768880000|2021-12-29 09:08:00|4399.43|4399.43|4399.78|4399.78|4399.78|4399.78|4399.43|4399.43|0
1640768910000|2021-12-29 09:08:30|4400.1|4400.1|4400.21|4400.21|4400.21|4400.21|4400|4400|0
1640768920000|2021-12-29 09:08:40|4400.31|4400.31|4400.15|4400.15|4400.31|4400.31|4400.15|4400.15|0
1640768940000|2021-12-29 09:09:00|4400.11|4400.11|4400.22|4400.22|4400.22|4400.22|4400.11|4400.11|0
1640768950000|2021-12-29 09:09:10|4400.38|4400.38|4401.62|4401.62|4401.62|4401.62|4400.38|4400.38|0
1640768960000|2021-12-29 09:09:20|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|0
1640768970000|2021-12-29 09:09:30|4401.62|4401.62|4401.53|4401.53|4401.62|4401.62|4401.31|4401.31|0
1640768980000|2021-12-29 09:09:40|4401.47|4401.47|4401.63|4401.63|4401.78|4401.78|4401.47|4401.47|0
1640769000000|2021-12-29 09:10:00|4401.22|4401.22|4400.84|4400.84|4401.4|4401.4|4400.84|4400.84|0
1640769010000|2021-12-29 09:10:10|4399.91|4399.91|4400.14|4400.14|4400.14|4400.14|4399.91|4399.91|0
1640769020000|2021-12-29 09:10:20|4400.24|4400.24|4400.43|4400.43|4400.43|4400.43|4400.24|4400.24|0
1640769030000|2021-12-29 09:10:30|4400.58|4400.58|4401.45|4401.45|4401.45|4401.45|4400.52|4400.52|0
1640769040000|2021-12-29 09:10:40|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|0
1640769050000|2021-12-29 09:10:50|4400.52|4400.52|4400.37|4400.37|4400.52|4400.52|4400.37|4400.37|0
1640769060000|2021-12-29 09:11:00|4400.52|4400.52|4400.93|4400.93|4400.93|4400.93|4400.46|4400.46|0
1640769070000|2021-12-29 09:11:10|4401.24|4401.24|4401.24|4401.24|4401.24|4401.24|4401.24|4401.24|0
1640769080000|2021-12-29 09:11:20|4401.86|4401.86|4401.68|4401.68|4401.86|4401.86|4401.68|4401.68|0
1640769090000|2021-12-29 09:11:30|4401.62|4401.62|4401.62|4401.62|4401.62|4401.62|4401.62|4401.62|0
1640769100000|2021-12-29 09:11:40|4401.56|4401.56|4401.5|4401.5|4401.56|4401.56|4401.44|4401.44|0
1640769110000|2021-12-29 09:11:50|4401.19|4401.19|4401.81|4401.81|4401.81|4401.81|4401.19|4401.19|0
1640769120000|2021-12-29 09:12:00|4401.87|4401.87|4402.29|4402.29|4402.29|4402.29|4401.87|4401.87|0
1640769170000|2021-12-29 09:12:50|4403.22|4403.22|4403.04|4403.04|4403.22|4403.22|4403.04|4403.04|0
1640769190000|2021-12-29 09:13:10|4403.66|4403.66|4403.35|4403.35|4403.66|4403.66|4403.35|4403.35|0
1640769200000|2021-12-29 09:13:20|4403.29|4403.29|4403.11|4403.11|4403.42|4403.42|4403.11|4403.11|0
1640769210000|2021-12-29 09:13:30|4402.8|4402.8|4403.42|4403.42|4403.42|4403.42|4402.74|4402.74|0
1640769230000|2021-12-29 09:13:50|4404.04|4404.04|4404.04|4404.04|4404.04|4404.04|4404.04|4404.04|0
1640769240000|2021-12-29 09:14:00|4404.2|4404.2|4405.13|4405.13|4405.13|4405.13|4404.2|4404.2|0
1640769250000|2021-12-29 09:14:10|4405.1|4405.1|4405.1|4405.1|4405.41|4405.41|4405.1|4405.1|0
1640769260000|2021-12-29 09:14:20|4405.26|4405.26|4405.1|4405.1|4405.26|4405.26|4405.1|4405.1|0
1640769270000|2021-12-29 09:14:30|4404.79|4404.79|4404.21|4404.21|4404.79|4404.79|4404.17|4404.17|0
1640769280000|2021-12-29 09:14:40|4405.14|4405.14|4405.45|4405.45|4405.45|4405.45|4405.14|4405.14|0
1640769290000|2021-12-29 09:14:50|4404.83|4404.83|4404.74|4404.74|4404.83|4404.83|4404.74|4404.74|0
1640769300000|2021-12-29 09:15:00|4404.58|4404.58|4404.19|4404.19|4404.58|4404.58|4404.09|4404.09|0
1640769310000|2021-12-29 09:15:10|4404.26|4404.26|4404.51|4404.51|4404.51|4404.51|4404.26|4404.26|0
1640769340000|2021-12-29 09:15:40|4404.38|4404.38|4403.92|4403.92|4404.38|4404.38|4403.92|4403.92|0
1640769350000|2021-12-29 09:15:50|4403.88|4403.88|4403.75|4403.75|4403.88|4403.88|4403.75|4403.75|0
1640769360000|2021-12-29 09:16:00|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|0
1640769370000|2021-12-29 09:16:10|4403.34|4403.34|4402.72|4402.72|4403.34|4403.34|4402.1|4402.1|0
1640769400000|2021-12-29 09:16:40|4402.41|4402.41|4402.1|4402.1|4402.41|4402.41|4402.1|4402.1|0
1640769410000|2021-12-29 09:16:50|4402.72|4402.72|4403.34|4403.34|4403.34|4403.34|4402.72|4402.72|0
1640769420000|2021-12-29 09:17:00|4403.5|4403.5|4403.5|4403.5|4403.5|4403.5|4403.5|4403.5|0
1640769430000|2021-12-29 09:17:10|4403.62|4403.62|4403.62|4403.62|4403.62|4403.62|4403.62|4403.62|0
1640769440000|2021-12-29 09:17:20|4403.5|4403.5|4403.5|4403.5|4403.5|4403.5|4403.5|4403.5|0
1640769450000|2021-12-29 09:17:30|4403.19|4403.19|4403.19|4403.19|4403.19|4403.19|4403.19|4403.19|0
1640769460000|2021-12-29 09:17:40|4403.48|4403.48|4403.53|4403.53|4403.53|4403.53|4403.48|4403.48|0
1640769470000|2021-12-29 09:17:50|4403.71|4403.71|4403.83|4403.83|4404.02|4404.02|4403.71|4403.71|0
1640769480000|2021-12-29 09:18:00|4403.65|4403.65|4402.72|4402.72|4403.65|4403.65|4402.72|4402.72|0
1640769510000|2021-12-29 09:18:30|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|0
1640769520000|2021-12-29 09:18:40|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|0
1640769530000|2021-12-29 09:18:50|4404.42|4404.42|4404.16|4404.16|4404.42|4404.42|4404.11|4404.11|0
1640769540000|2021-12-29 09:19:00|4404.34|4404.34|4403.44|4403.44|4404.43|4404.43|4403.44|4403.44|0
1640769550000|2021-12-29 09:19:10|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|0
1640769560000|2021-12-29 09:19:20|4403.29|4403.29|4403|4403|4403.29|4403.29|4403|4403|0
1640769570000|2021-12-29 09:19:30|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|0
1640769580000|2021-12-29 09:19:40|4402.82|4402.82|4403.13|4403.13|4403.13|4403.13|4402.82|4402.82|0
1640769600000|2021-12-29 09:20:00|4402.82|4402.82|4402.9|4402.9|4402.9|4402.9|4402.82|4402.82|0
1640769610000|2021-12-29 09:20:10|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|0
1640769620000|2021-12-29 09:20:20|4402.9|4402.9|4402.65|4402.65|4402.96|4402.96|4402.65|4402.65|0
1640769640000|2021-12-29 09:20:40|4402.59|4402.59|4402.68|4402.68|4402.68|4402.68|4402.06|4402.06|0
1640769650000|2021-12-29 09:20:50|4402.61|4402.61|4402.61|4402.61|4402.61|4402.61|4402.61|4402.61|0
1640769660000|2021-12-29 09:21:00|4402.42|4402.42|4402.27|4402.27|4402.42|4402.42|4402.11|4402.11|0
1640769670000|2021-12-29 09:21:10|4402.18|4402.18|4402.18|4402.18|4402.18|4402.18|4402.18|4402.18|0
1640769680000|2021-12-29 09:21:20|4402.33|4402.33|4402.02|4402.02|4402.33|4402.33|4402.02|4402.02|0
1640769690000|2021-12-29 09:21:30|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|0
1640769710000|2021-12-29 09:21:50|4402.05|4402.05|4402.67|4402.67|4402.67|4402.67|4402.05|4402.05|0
1640769720000|2021-12-29 09:22:00|4402.05|4402.05|4401.74|4401.74|4402.05|4402.05|4401.74|4401.74|0
1640769750000|2021-12-29 09:22:30|4401.58|4401.58|4401.64|4401.64|4401.64|4401.64|4401.49|4401.49|0
1640769770000|2021-12-29 09:22:50|4401.58|4401.58|4401.58|4401.58|4401.58|4401.58|4401.58|4401.58|0
1640769780000|2021-12-29 09:23:00|4402.2|4402.2|4402.2|4402.2|4402.2|4402.2|4402.2|4402.2|0
1640769790000|2021-12-29 09:23:10|4402.05|4402.05|4400.82|4400.82|4402.05|4402.05|4400.82|4400.82|0
1640769800000|2021-12-29 09:23:20|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|0
1640769810000|2021-12-29 09:23:30|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|0
1640769820000|2021-12-29 09:23:40|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|0
1640769830000|2021-12-29 09:23:50|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|0
1640769840000|2021-12-29 09:24:00|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|0
1640769850000|2021-12-29 09:24:10|4400.24|4400.24|4400.18|4400.18|4400.24|4400.24|4400.18|4400.18|0
1640769860000|2021-12-29 09:24:20|4399.24|4399.24|4399.09|4399.09|4399.24|4399.24|4399.09|4399.09|0
1640769870000|2021-12-29 09:24:30|4399|4399|4398.69|4398.69|4399|4399|4398.69|4398.69|0
1640769880000|2021-12-29 09:24:40|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|0
1640769890000|2021-12-29 09:24:50|4398.62|4398.62|4398.72|4398.72|4398.72|4398.72|4398.62|4398.62|0
1640769900000|2021-12-29 09:25:00|4399.03|4399.03|4398.87|4398.87|4399.81|4399.81|4398.87|4398.87|0
1640769920000|2021-12-29 09:25:20|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|0
1640769940000|2021-12-29 09:25:40|4399.2|4399.2|4399.86|4399.86|4399.86|4399.86|4399.2|4399.2|0
1640769950000|2021-12-29 09:25:50|4400.48|4400.48|4401.1|4401.1|4401.1|4401.1|4400.48|4400.48|0
1640769960000|2021-12-29 09:26:00|4400.79|4400.79|4399.88|4399.88|4400.79|4400.79|4399.73|4399.73|0
1640769970000|2021-12-29 09:26:10|4400.51|4400.51|4401.48|4401.48|4401.48|4401.48|4400.51|4400.51|0
1640769980000|2021-12-29 09:26:20|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|0
1640770000000|2021-12-29 09:26:40|4400.98|4400.98|4401.16|4401.16|4401.16|4401.16|4400.98|4400.98|0
1640770020000|2021-12-29 09:27:00|4401.19|4401.19|4401.21|4401.21|4401.21|4401.21|4401.19|4401.19|0
1640770050000|2021-12-29 09:27:30|4401.52|4401.52|4401.52|4401.52|4401.52|4401.52|4401.52|4401.52|0
1640770070000|2021-12-29 09:27:50|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|0
1640770080000|2021-12-29 09:28:00|4400.9|4400.9|4400.65|4400.65|4400.9|4400.9|4400.65|4400.65|0
1640770100000|2021-12-29 09:28:20|4400.34|4400.34|4400.4|4400.4|4400.4|4400.4|4400.34|4400.34|0
1640770110000|2021-12-29 09:28:30|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|0
1640770120000|2021-12-29 09:28:40|4400.87|4400.87|4400.96|4400.96|4400.96|4400.96|4400.87|4400.87|0
1640770140000|2021-12-29 09:29:00|4400.98|4400.98|4399.8|4399.8|4401.1|4401.1|4399.8|4399.8|0
1640770180000|2021-12-29 09:29:40|4400.42|4400.42|4400.73|4400.73|4400.73|4400.73|4400.42|4400.42|0
1640770200000|2021-12-29 09:30:00|4400.71|4400.71|4400.28|4400.28|4400.71|4400.71|4400.28|4400.28|0
1640770210000|2021-12-29 09:30:10|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|0
1640770230000|2021-12-29 09:30:30|4400.31|4400.31|4401.24|4401.24|4401.24|4401.24|4400.31|4400.31|0
1640770250000|2021-12-29 09:30:50|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|0
1640770260000|2021-12-29 09:31:00|4401.18|4401.18|4400.31|4400.31|4401.18|4401.18|4400.25|4400.25|0
1640770290000|2021-12-29 09:31:30|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|0
1640770310000|2021-12-29 09:31:50|4401.24|4401.24|4401.24|4401.24|4401.24|4401.24|4401.24|4401.24|0
1640770320000|2021-12-29 09:32:00|4400.93|4400.93|4400.5|4400.5|4400.93|4400.93|4400.31|4400.31|0
1640770330000|2021-12-29 09:32:10|4400.81|4400.81|4400.81|4400.81|4400.81|4400.81|4400.81|4400.81|0
1640770350000|2021-12-29 09:32:30|4400.9|4400.9|4400.84|4400.84|4400.9|4400.9|4400.65|4400.65|0
1640770360000|2021-12-29 09:32:40|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|0
1640770380000|2021-12-29 09:33:00|4399.86|4399.86|4399.88|4399.88|4399.88|4399.88|4399.86|4399.86|0
1640770400000|2021-12-29 09:33:20|4399.79|4399.79|4399.52|4399.52|4399.79|4399.79|4399.52|4399.52|0
1640770410000|2021-12-29 09:33:30|4399.36|4399.36|4399.09|4399.09|4399.36|4399.36|4399.09|4399.09|0
1640770420000|2021-12-29 09:33:40|4398.78|4398.78|4398.49|4398.49|4398.78|4398.78|4398.49|4398.49|0
1640770430000|2021-12-29 09:33:50|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|0
1640770450000|2021-12-29 09:34:10|4398.12|4398.12|4398.28|4398.28|4398.28|4398.28|4398.12|4398.12|0
1640770490000|2021-12-29 09:34:50|4398.12|4398.12|4398.03|4398.03|4398.12|4398.12|4398.03|4398.03|0
1640770500000|2021-12-29 09:35:00|4397.88|4397.88|4397.57|4397.57|4397.88|4397.88|4397.57|4397.57|0
1640770510000|2021-12-29 09:35:10|4397.66|4397.66|4398.13|4398.13|4398.13|4398.13|4397.66|4397.66|0
1640770530000|2021-12-29 09:35:30|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|0
1640770550000|2021-12-29 09:35:50|4398.37|4398.37|4398.37|4398.37|4398.37|4398.37|4398.37|4398.37|0
1640770570000|2021-12-29 09:36:10|4398.28|4398.28|4398.19|4398.19|4398.28|4398.28|4398.19|4398.19|0
1640770580000|2021-12-29 09:36:20|4398.5|4398.5|4398.5|4398.5|4398.5|4398.5|4398.5|4398.5|0
1640770620000|2021-12-29 09:37:00|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|0
1640770660000|2021-12-29 09:37:40|4399.12|4399.12|4399.21|4399.21|4399.21|4399.21|4399.12|4399.12|0
1640770680000|2021-12-29 09:38:00|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|0
1640770690000|2021-12-29 09:38:10|4399.21|4399.21|4399.21|4399.21|4399.21|4399.21|4399.21|4399.21|0
1640770700000|2021-12-29 09:38:20|4399.33|4399.33|4399.27|4399.27|4399.33|4399.33|4399.27|4399.27|0
1640770710000|2021-12-29 09:38:30|4399.89|4399.89|4399.58|4399.58|4399.89|4399.89|4399.58|4399.58|0
1640770720000|2021-12-29 09:38:40|4399.67|4399.67|4399.67|4399.67|4399.67|4399.67|4399.67|4399.67|0
1640770730000|2021-12-29 09:38:50|4399.58|4399.58|4399.27|4399.27|4399.58|4399.58|4399.27|4399.27|0
1640770740000|2021-12-29 09:39:00|4398.96|4398.96|4399.27|4399.27|4399.27|4399.27|4398.96|4398.96|0
1640770750000|2021-12-29 09:39:10|4399.12|4399.12|4398.96|4398.96|4399.12|4399.12|4398.65|4398.65|0
1640770760000|2021-12-29 09:39:20|4399.08|4399.08|4399.08|4399.08|4399.08|4399.08|4399.08|4399.08|0
1640770800000|2021-12-29 09:40:00|4399.17|4399.17|4397.46|4397.46|4399.17|4399.17|4397.46|4397.46|0
1640770810000|2021-12-29 09:40:10|4397.49|4397.49|4397.92|4397.92|4398.16|4398.16|4397.46|4397.46|0
1640770820000|2021-12-29 09:40:20|4398.23|4398.23|4398.23|4398.23|4398.23|4398.23|4398.23|4398.23|0
1640770840000|2021-12-29 09:40:40|4398.32|4398.32|4398.11|4398.11|4398.42|4398.42|4398.11|4398.11|0
1640770860000|2021-12-29 09:41:00|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|0
1640770880000|2021-12-29 09:41:20|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|0
1640770890000|2021-12-29 09:41:30|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|0
1640770910000|2021-12-29 09:41:50|4397.62|4397.62|4398.24|4398.24|4398.24|4398.24|4397.62|4397.62|0
1640770920000|2021-12-29 09:42:00|4398.36|4398.36|4398.42|4398.42|4398.42|4398.42|4398.36|4398.36|0
1640770930000|2021-12-29 09:42:10|4398.24|4398.24|4398.24|4398.24|4398.24|4398.24|4398.24|4398.24|0
1640770940000|2021-12-29 09:42:20|4398.16|4398.16|4398.16|4398.16|4398.16|4398.16|4398.16|4398.16|0
1640770950000|2021-12-29 09:42:30|4398.14|4398.14|4398.09|4398.09|4398.14|4398.14|4398.09|4398.09|0
1640770960000|2021-12-29 09:42:40|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|0
1640770980000|2021-12-29 09:43:00|4397.86|4397.86|4397.95|4397.95|4397.95|4397.95|4397.86|4397.86|0
1640770990000|2021-12-29 09:43:10|4397.92|4397.92|4397.88|4397.88|4397.92|4397.92|4397.88|4397.88|0
1640771000000|2021-12-29 09:43:20|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|0
1640771020000|2021-12-29 09:43:40|4399.12|4399.12|4399.03|4399.03|4399.21|4399.21|4399.03|4399.03|0
1640771040000|2021-12-29 09:44:00|4399.49|4399.49|4399.49|4399.49|4399.49|4399.49|4399.49|4399.49|0
1640771060000|2021-12-29 09:44:20|4399.58|4399.58|4399.49|4399.49|4399.58|4399.58|4399.49|4399.49|0
1640771080000|2021-12-29 09:44:40|4399.64|4399.64|4399.64|4399.64|4399.64|4399.64|4399.64|4399.64|0
1640771100000|2021-12-29 09:45:00|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|0
1640771110000|2021-12-29 09:45:10|4400.13|4400.13|4400.6|4400.6|4400.6|4400.6|4400.13|4400.13|0
1640771120000|2021-12-29 09:45:20|4400.71|4400.71|4401.65|4401.65|4401.65|4401.65|4400.71|4400.71|0
1640771130000|2021-12-29 09:45:30|4401.96|4401.96|4402.05|4402.05|4402.05|4402.05|4401.96|4401.96|0
1640771150000|2021-12-29 09:45:50|4401.99|4401.99|4401.99|4401.99|4401.99|4401.99|4401.99|4401.99|0
1640771170000|2021-12-29 09:46:10|4402.08|4402.08|4402.49|4402.49|4402.64|4402.64|4402.08|4402.08|0
1640771180000|2021-12-29 09:46:20|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|0
1640771190000|2021-12-29 09:46:30|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|0
1640771210000|2021-12-29 09:46:50|4402.58|4402.58|4403.2|4403.2|4403.2|4403.2|4402.58|4402.58|0
1640771220000|2021-12-29 09:47:00|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|0
1640771230000|2021-12-29 09:47:10|4403.33|4403.33|4403.52|4403.52|4403.52|4403.52|4403.33|4403.33|0
1640771240000|2021-12-29 09:47:20|4403.42|4403.42|4404.67|4404.67|4404.67|4404.67|4403.42|4403.42|0
1640771250000|2021-12-29 09:47:30|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|0
1640771270000|2021-12-29 09:47:50|4405.13|4405.13|4404.36|4404.36|4405.13|4405.13|4404.05|4404.05|0
1640771300000|2021-12-29 09:48:20|4404.05|4404.05|4403.73|4403.73|4404.05|4404.05|4403.73|4403.73|0
1640771320000|2021-12-29 09:48:40|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|0
1640771330000|2021-12-29 09:48:50|4403.73|4403.73|4403.73|4403.73|4403.73|4403.73|4403.73|4403.73|0
1640771340000|2021-12-29 09:49:00|4403.78|4403.78|4404.09|4404.09|4404.09|4404.09|4403.78|4403.78|0
1640771350000|2021-12-29 09:49:10|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|0
1640771360000|2021-12-29 09:49:20|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|0
1640771370000|2021-12-29 09:49:30|4403.87|4403.87|4403.75|4403.75|4403.87|4403.87|4403.75|4403.75|0
1640771390000|2021-12-29 09:49:50|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|0
1640771400000|2021-12-29 09:50:00|4403.66|4403.66|4403.63|4403.63|4403.66|4403.66|4403.61|4403.61|0
1640771410000|2021-12-29 09:50:10|4404.57|4404.57|4404.26|4404.26|4404.57|4404.57|4404.26|4404.26|0
1640771430000|2021-12-29 09:50:30|4404.72|4404.72|4404.72|4404.72|4404.72|4404.72|4404.72|4404.72|0
1640771440000|2021-12-29 09:50:40|4404.56|4404.56|4404.56|4404.56|4404.56|4404.56|4404.56|4404.56|0
1640771450000|2021-12-29 09:50:50|4404.41|4404.41|4404.72|4404.72|4404.72|4404.72|4404.41|4404.41|0
1640771460000|2021-12-29 09:51:00|4404.63|4404.63|4404.08|4404.08|4404.63|4404.63|4404.08|4404.08|0
1640771480000|2021-12-29 09:51:20|4403.99|4403.99|4403.89|4403.89|4403.99|4403.99|4403.89|4403.89|0
1640771510000|2021-12-29 09:51:50|4404.2|4404.2|4404.05|4404.05|4404.2|4404.2|4404.05|4404.05|0
1640771520000|2021-12-29 09:52:00|4403.89|4403.89|4404.05|4404.05|4404.11|4404.11|4403.84|4403.84|0
1640771530000|2021-12-29 09:52:10|4404.03|4404.03|4404.34|4404.34|4404.34|4404.34|4404.03|4404.03|0
1640771550000|2021-12-29 09:52:30|4404.03|4404.03|4403.87|4403.87|4404.03|4404.03|4403.87|4403.87|0
1640771560000|2021-12-29 09:52:40|4404.18|4404.18|4404.49|4404.49|4404.49|4404.49|4404.18|4404.18|0
1640771580000|2021-12-29 09:53:00|4404.59|4404.59|4404.22|4404.22|4404.59|4404.59|4404.22|4404.22|0
1640771660000|2021-12-29 09:54:20|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|0
1640771700000|2021-12-29 09:55:00|4404.86|4404.86|4404.92|4404.92|4404.98|4404.98|4404.86|4404.86|0
1640771740000|2021-12-29 09:55:40|4404.97|4404.97|4405.01|4405.01|4405.01|4405.01|4404.97|4404.97|0
1640771750000|2021-12-29 09:55:50|4405.1|4405.1|4405.36|4405.36|4405.45|4405.45|4405.1|4405.1|0
1640771760000|2021-12-29 09:56:00|4405.67|4405.67|4406.91|4406.91|4406.91|4406.91|4405.67|4405.67|0
1640771770000|2021-12-29 09:56:10|4407.22|4407.22|4408.2|4408.2|4408.2|4408.2|4407.22|4407.22|0
1640771790000|2021-12-29 09:56:30|4408.39|4408.39|4408.33|4408.33|4408.58|4408.58|4408.33|4408.33|0
1640771800000|2021-12-29 09:56:40|4408.24|4408.24|4408.38|4408.38|4408.38|4408.38|4408.14|4408.14|0
1640771810000|2021-12-29 09:56:50|4408.47|4408.47|4408.5|4408.5|4408.5|4408.5|4408.47|4408.47|0
1640771820000|2021-12-29 09:57:00|4408.19|4408.19|4408.19|4408.19|4408.19|4408.19|4408.19|4408.19|0
1640771830000|2021-12-29 09:57:10|4408.09|4408.09|4408.4|4408.4|4408.4|4408.4|4408.09|4408.09|0
1640771890000|2021-12-29 09:58:10|4408.31|4408.31|4408.31|4408.31|4408.31|4408.31|4408.31|4408.31|0
1640771900000|2021-12-29 09:58:20|4408.22|4408.22|4407.6|4407.6|4408.22|4408.22|4407.6|4407.6|0
1640771910000|2021-12-29 09:58:30|4407.29|4407.29|4406.97|4406.97|4407.29|4407.29|4406.97|4406.97|0
1640771920000|2021-12-29 09:58:40|4407.13|4407.13|4407.13|4407.13|4407.13|4407.13|4407.13|4407.13|0
1640771990000|2021-12-29 09:59:50|4407.22|4407.22|4407.31|4407.31|4407.31|4407.31|4407.22|4407.22|0
1640772000000|2021-12-29 10:00:00|4407.2|4407.2|4407.2|4407.2|4407.2|4407.2|4407.2|4407.2|0
1640772060000|2021-12-29 10:01:00|4407.51|4407.51|4407.45|4407.45|4407.51|4407.51|4407.45|4407.45|0
1640772120000|2021-12-29 10:02:00|4407.51|4407.51|4407.63|4407.63|4407.63|4407.63|4407.51|4407.51|0
1640772130000|2021-12-29 10:02:10|4407.57|4407.57|4408.61|4408.61|4408.61|4408.61|4407.57|4407.57|0
1640772140000|2021-12-29 10:02:20|4408.46|4408.46|4409.08|4409.08|4409.08|4409.08|4408.46|4408.46|0
1640772150000|2021-12-29 10:02:30|4409.39|4409.39|4409.3|4409.3|4409.39|4409.39|4409.3|4409.3|0
1640772160000|2021-12-29 10:02:40|4409.21|4409.21|4408.98|4408.98|4409.21|4409.21|4408.98|4408.98|0
1640772170000|2021-12-29 10:02:50|4408.89|4408.89|4408.79|4408.79|4408.89|4408.89|4408.79|4408.79|0
1640772180000|2021-12-29 10:03:00|4408.64|4408.64|4408.49|4408.49|4408.64|4408.64|4408.49|4408.49|0
1640772200000|2021-12-29 10:03:20|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|0
1640772210000|2021-12-29 10:03:30|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|0
1640772220000|2021-12-29 10:03:40|4407.96|4407.96|4407.96|4407.96|4407.96|4407.96|4407.96|4407.96|0
1640772240000|2021-12-29 10:04:00|4408.27|4408.27|4408.15|4408.15|4408.27|4408.27|4408.15|4408.15|0
1640772250000|2021-12-29 10:04:10|4408.03|4408.03|4407.86|4407.86|4408.03|4408.03|4407.86|4407.86|0
1640772270000|2021-12-29 10:04:30|4407.89|4407.89|4407.89|4407.89|4407.89|4407.89|4407.89|4407.89|0
1640772280000|2021-12-29 10:04:40|4407.91|4407.91|4407.91|4407.91|4407.91|4407.91|4407.91|4407.91|0
1640772290000|2021-12-29 10:04:50|4407.6|4407.6|4407.91|4407.91|4407.91|4407.91|4407.6|4407.6|0
1640772300000|2021-12-29 10:05:00|4408.07|4408.07|4408.07|4408.07|4408.07|4408.07|4408.07|4408.07|0
1640772310000|2021-12-29 10:05:10|4409.31|4409.31|4409.31|4409.31|4409.31|4409.31|4409.31|4409.31|0
1640772330000|2021-12-29 10:05:30|4409.62|4409.62|4409.62|4409.62|4409.62|4409.62|4409.62|4409.62|0
1640772360000|2021-12-29 10:06:00|4409.59|4409.59|4409.59|4409.59|4409.59|4409.59|4409.59|4409.59|0
1640772370000|2021-12-29 10:06:10|4409.57|4409.57|4409.57|4409.57|4409.72|4409.72|4409.57|4409.57|0
1640772380000|2021-12-29 10:06:20|4409.88|4409.88|4409.57|4409.57|4409.88|4409.88|4409.57|4409.57|0
1640772390000|2021-12-29 10:06:30|4409.48|4409.48|4409.11|4409.11|4409.48|4409.48|4409.11|4409.11|0
1640772410000|2021-12-29 10:06:50|4408.79|4408.79|4408.64|4408.64|4408.79|4408.79|4408.64|4408.64|0
1640772430000|2021-12-29 10:07:10|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|0
1640772460000|2021-12-29 10:07:40|4408.64|4408.64|4408.64|4408.64|4408.64|4408.64|4408.64|4408.64|0
1640772470000|2021-12-29 10:07:50|4407.55|4407.55|4407.4|4407.4|4407.55|4407.55|4407.4|4407.4|0
1640772480000|2021-12-29 10:08:00|4407.21|4407.21|4407.03|4407.03|4407.31|4407.31|4407.03|4407.03|0
1640772490000|2021-12-29 10:08:10|4407.08|4407.08|4407.17|4407.17|4407.17|4407.17|4407.08|4407.08|0
1640772500000|2021-12-29 10:08:20|4407.29|4407.29|4407.91|4407.91|4408.22|4408.22|4407.17|4407.17|0
1640772520000|2021-12-29 10:08:40|4407.95|4407.95|4408.04|4408.04|4408.04|4408.04|4407.95|4407.95|0
1640772530000|2021-12-29 10:08:50|4408.09|4408.09|4408.51|4408.51|4408.51|4408.51|4408.04|4408.04|0
1640772560000|2021-12-29 10:09:20|4408.35|4408.35|4408.26|4408.26|4408.35|4408.35|4408.26|4408.26|0
1640772570000|2021-12-29 10:09:30|4407.95|4407.95|4407.95|4407.95|4407.95|4407.95|4407.95|4407.95|0
1640772580000|2021-12-29 10:09:40|4407.64|4407.64|4407.64|4407.64|4407.64|4407.64|4407.64|4407.64|0
1640772590000|2021-12-29 10:09:50|4407.52|4407.52|4407.42|4407.42|4407.52|4407.52|4407.42|4407.42|0
1640772600000|2021-12-29 10:10:00|4407.39|4407.39|4407.39|4407.39|4407.39|4407.39|4407.39|4407.39|0
1640772610000|2021-12-29 10:10:10|4407.42|4407.42|4407.42|4407.42|4407.42|4407.42|4407.42|4407.42|0
1640772620000|2021-12-29 10:10:20|4408.66|4408.66|4408.66|4408.66|4408.66|4408.66|4408.66|4408.66|0
1640772640000|2021-12-29 10:10:40|4408.57|4408.57|4408.57|4408.57|4408.57|4408.57|4408.57|4408.57|0
1640772670000|2021-12-29 10:11:10|4408.49|4408.49|4408.44|4408.44|4408.49|4408.49|4408.44|4408.44|0
1640772700000|2021-12-29 10:11:40|4407.82|4407.82|4407.82|4407.82|4407.82|4407.82|4407.82|4407.82|0
1640772730000|2021-12-29 10:12:10|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|0
1640772760000|2021-12-29 10:12:40|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|0
1640772770000|2021-12-29 10:12:50|4408.28|4408.28|4408.33|4408.33|4408.33|4408.33|4408.28|4408.28|0
1640772780000|2021-12-29 10:13:00|4408.22|4408.22|4408.16|4408.16|4408.22|4408.22|4408.16|4408.16|0
1640772800000|2021-12-29 10:13:20|4408.1|4408.1|4408.72|4408.72|4408.72|4408.72|4408.1|4408.1|0
1640772810000|2021-12-29 10:13:30|4408.7|4408.7|4408.38|4408.38|4408.7|4408.7|4408.38|4408.38|0
1640772820000|2021-12-29 10:13:40|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|0
1640772830000|2021-12-29 10:13:50|4408.21|4408.21|4408.21|4408.21|4408.21|4408.21|4408.21|4408.21|0
1640772840000|2021-12-29 10:14:00|4408.18|4408.18|4408.18|4408.18|4408.18|4408.18|4408.18|4408.18|0
1640772870000|2021-12-29 10:14:30|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|0
1640772890000|2021-12-29 10:14:50|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|0
1640772910000|2021-12-29 10:15:10|4408.93|4408.93|4409|4409|4409|4409|4408.66|4408.66|0
1640772950000|2021-12-29 10:15:50|4409.09|4409.09|4408.71|4408.71|4409.43|4409.43|4408.71|4408.71|0
1640772960000|2021-12-29 10:16:00|4408.69|4408.69|4408.54|4408.54|4408.69|4408.69|4408.54|4408.54|0
1640772970000|2021-12-29 10:16:10|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|0
1640772990000|2021-12-29 10:16:30|4408.4|4408.4|4408.19|4408.19|4408.52|4408.52|4408.19|4408.19|0
1640773000000|2021-12-29 10:16:40|4408.28|4408.28|4408.47|4408.47|4408.47|4408.47|4408.28|4408.28|0
1640773030000|2021-12-29 10:17:10|4408.16|4408.16|4407.85|4407.85|4408.47|4408.47|4407.85|4407.85|0
1640773050000|2021-12-29 10:17:30|4407.97|4407.97|4408.03|4408.03|4408.03|4408.03|4407.97|4407.97|0
1640773060000|2021-12-29 10:17:40|4407.72|4407.72|4407.41|4407.41|4407.72|4407.72|4407.41|4407.41|0
1640773090000|2021-12-29 10:18:10|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|0
1640773100000|2021-12-29 10:18:20|4406.63|4406.63|4406.48|4406.48|4406.63|4406.63|4406.48|4406.48|0
1640773110000|2021-12-29 10:18:30|4406.2|4406.2|4406.17|4406.17|4406.2|4406.2|4406.17|4406.17|0
1640773120000|2021-12-29 10:18:40|4406.33|4406.33|4406.33|4406.33|4406.33|4406.33|4406.33|4406.33|0
1640773130000|2021-12-29 10:18:50|4406.27|4406.27|4406.21|4406.21|4406.27|4406.27|4406.21|4406.21|0
1640773140000|2021-12-29 10:19:00|4406.15|4406.15|4406.03|4406.03|4406.15|4406.15|4406.03|4406.03|0
1640773150000|2021-12-29 10:19:10|4406.09|4406.09|4405.97|4405.97|4406.09|4406.09|4405.97|4405.97|0
1640773160000|2021-12-29 10:19:20|4406.16|4406.16|4406.16|4406.16|4406.16|4406.16|4406.16|4406.16|0
1640773180000|2021-12-29 10:19:40|4406.77|4406.77|4406.77|4406.77|4406.77|4406.77|4406.77|4406.77|0
1640773190000|2021-12-29 10:19:50|4407.24|4407.24|4407.71|4407.71|4407.71|4407.71|4407.08|4407.08|0
1640773200000|2021-12-29 10:20:00|4408.02|4408.02|4408.02|4408.02|4408.02|4408.02|4408.02|4408.02|0
1640773230000|2021-12-29 10:20:30|4407.86|4407.86|4407.86|4407.86|4407.86|4407.86|4407.86|4407.86|0
1640773240000|2021-12-29 10:20:40|4407.55|4407.55|4407.46|4407.46|4407.55|4407.55|4407.46|4407.46|0
1640773250000|2021-12-29 10:20:50|4407.15|4407.15|4406.99|4406.99|4407.15|4407.15|4406.87|4406.87|0
1640773260000|2021-12-29 10:21:00|4406.68|4406.68|4406.53|4406.53|4406.68|4406.68|4406.53|4406.53|0
1640773270000|2021-12-29 10:21:10|4406.65|4406.65|4406.29|4406.29|4406.65|4406.65|4406.29|4406.29|0
1640773280000|2021-12-29 10:21:20|4406.32|4406.32|4406.29|4406.29|4406.32|4406.32|4406.29|4406.29|0
1640773300000|2021-12-29 10:21:40|4406.35|4406.35|4406.29|4406.29|4406.35|4406.35|4406.29|4406.29|0
1640773330000|2021-12-29 10:22:10|4406.1|4406.1|4406.72|4406.72|4406.72|4406.72|4406.1|4406.1|0
1640773380000|2021-12-29 10:23:00|4407.03|4407.03|4407.03|4407.03|4407.03|4407.03|4407.03|4407.03|0
1640773400000|2021-12-29 10:23:20|4406.95|4406.95|4407.04|4407.04|4407.19|4407.19|4406.95|4406.95|0
1640773410000|2021-12-29 10:23:30|4407.35|4407.35|4407.47|4407.47|4407.47|4407.47|4407.35|4407.35|0
1640773420000|2021-12-29 10:23:40|4406.85|4406.85|4406.85|4406.85|4406.85|4406.85|4406.85|4406.85|0
1640773450000|2021-12-29 10:24:10|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|0
1640773480000|2021-12-29 10:24:40|4406.58|4406.58|4406.58|4406.58|4406.58|4406.58|4406.58|4406.58|0
1640773510000|2021-12-29 10:25:10|4406.67|4406.67|4406.79|4406.79|4406.79|4406.79|4406.67|4406.67|0
1640773530000|2021-12-29 10:25:30|4406.61|4406.61|4406.92|4406.92|4406.92|4406.92|4406.61|4406.61|0
1640773550000|2021-12-29 10:25:50|4407.54|4407.54|4407.73|4407.73|4407.73|4407.73|4407.54|4407.54|0
1640773560000|2021-12-29 10:26:00|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|0
1640773570000|2021-12-29 10:26:10|4407.71|4407.71|4407.75|4407.75|4407.75|4407.75|4407.71|4407.71|0
1640773580000|2021-12-29 10:26:20|4408.06|4408.06|4408.06|4408.06|4408.06|4408.06|4408.06|4408.06|0
1640773590000|2021-12-29 10:26:30|4407.75|4407.75|4407.75|4407.75|4407.75|4407.75|4407.75|4407.75|0
1640773600000|2021-12-29 10:26:40|4407.66|4407.66|4407.66|4407.66|4407.66|4407.66|4407.66|4407.66|0
1640773610000|2021-12-29 10:26:50|4407.47|4407.47|4407.66|4407.66|4407.66|4407.66|4407.47|4407.47|0
1640773620000|2021-12-29 10:27:00|4407.97|4407.97|4408.25|4408.25|4408.25|4408.25|4407.97|4407.97|0
1640773640000|2021-12-29 10:27:20|4408.1|4408.1|4408.19|4408.19|4408.19|4408.19|4408.1|4408.1|0
1640773650000|2021-12-29 10:27:30|4408.81|4408.81|4408.93|4408.93|4408.93|4408.93|4408.81|4408.81|0
1640773660000|2021-12-29 10:27:40|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|0
1640773670000|2021-12-29 10:27:50|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|0
1640773690000|2021-12-29 10:28:10|4408.67|4408.67|4409.23|4409.23|4409.29|4409.29|4408.67|4408.67|0
1640773700000|2021-12-29 10:28:20|4409.17|4409.17|4408.18|4408.18|4409.17|4409.17|4408.18|4408.18|0
1640773710000|2021-12-29 10:28:30|4408.24|4408.24|4407.97|4407.97|4408.24|4408.24|4407.97|4407.97|0
1640773740000|2021-12-29 10:29:00|4407.78|4407.78|4407.73|4407.73|4407.84|4407.84|4407.73|4407.73|0
1640773750000|2021-12-29 10:29:10|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|0
1640773770000|2021-12-29 10:29:30|4407.73|4407.73|4407.79|4407.79|4407.79|4407.79|4407.73|4407.73|0
1640773780000|2021-12-29 10:29:40|4407.6|4407.6|4407.54|4407.54|4407.6|4407.6|4407.54|4407.54|0
1640773800000|2021-12-29 10:30:00|4407.49|4407.49|4407.33|4407.33|4407.49|4407.49|4407.33|4407.33|0
1640773820000|2021-12-29 10:30:20|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|0
1640773840000|2021-12-29 10:30:40|4407.51|4407.51|4407.51|4407.51|4407.69|4407.69|4407.51|4407.51|0
1640773850000|2021-12-29 10:30:50|4407.86|4407.86|4407.45|4407.45|4408.08|4408.08|4407.45|4407.45|0
1640773860000|2021-12-29 10:31:00|4407.5|4407.5|4407.5|4407.5|4407.5|4407.5|4407.5|4407.5|0
1640773880000|2021-12-29 10:31:20|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|0
1640773920000|2021-12-29 10:32:00|4408.21|4408.21|4407.9|4407.9|4408.21|4408.21|4407.9|4407.9|0
1640773930000|2021-12-29 10:32:10|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|0
1640773950000|2021-12-29 10:32:30|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|0
1640773970000|2021-12-29 10:32:50|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|0
1640773980000|2021-12-29 10:33:00|4407.69|4407.69|4407.57|4407.57|4407.69|4407.69|4407.57|4407.57|0
1640774000000|2021-12-29 10:33:20|4407.73|4407.73|4407.91|4407.91|4407.91|4407.91|4407.73|4407.73|0
1640774020000|2021-12-29 10:33:40|4409.16|4409.16|4409.16|4409.16|4409.16|4409.16|4409.16|4409.16|0
1640774040000|2021-12-29 10:34:00|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|0
1640774070000|2021-12-29 10:34:30|4408.63|4408.63|4408.63|4408.63|4408.63|4408.63|4408.63|4408.63|0
1640774080000|2021-12-29 10:34:40|4408.01|4408.01|4408.01|4408.01|4408.01|4408.01|4408.01|4408.01|0
1640774090000|2021-12-29 10:34:50|4407.91|4407.91|4407.91|4407.91|4407.91|4407.91|4407.91|4407.91|0
1640774100000|2021-12-29 10:35:00|4408.07|4408.07|4408.07|4408.07|4408.07|4408.07|4408.07|4408.07|0
1640774110000|2021-12-29 10:35:10|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|0
1640774130000|2021-12-29 10:35:30|4408.25|4408.25|4408.25|4408.25|4408.25|4408.25|4408.25|4408.25|0
1640774140000|2021-12-29 10:35:40|4408.31|4408.31|4408.16|4408.16|4408.31|4408.31|4408.16|4408.16|0
1640774160000|2021-12-29 10:36:00|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|0
1640774230000|2021-12-29 10:37:10|4408.18|4408.18|4408.18|4408.18|4408.18|4408.18|4408.18|4408.18|0
1640774240000|2021-12-29 10:37:20|4408.49|4408.49|4408.64|4408.64|4408.64|4408.64|4408.49|4408.49|0
1640774250000|2021-12-29 10:37:30|4408.46|4408.46|4408.55|4408.55|4408.55|4408.55|4408.46|4408.46|0
1640774270000|2021-12-29 10:37:50|4408.48|4408.48|4408.81|4408.81|4408.81|4408.81|4408.48|4408.48|0
1640774280000|2021-12-29 10:38:00|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|0
1640774290000|2021-12-29 10:38:10|4408.78|4408.78|4408.8|4408.8|4408.8|4408.8|4408.78|4408.78|0
1640774300000|2021-12-29 10:38:20|4408.89|4408.89|4408.89|4408.89|4408.89|4408.89|4408.89|4408.89|0
1640774310000|2021-12-29 10:38:30|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|0
1640774330000|2021-12-29 10:38:50|4409.83|4409.83|4410.29|4410.29|4410.29|4410.29|4409.83|4409.83|0
1640774340000|2021-12-29 10:39:00|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|0
1640774350000|2021-12-29 10:39:10|4410.32|4410.32|4410.32|4410.32|4410.32|4410.32|4410.32|4410.32|0
1640774360000|2021-12-29 10:39:20|4410.48|4410.48|4410.63|4410.63|4410.63|4410.63|4410.48|4410.48|0
1640774400000|2021-12-29 10:40:00|4411|4411|4411.19|4411.19|4411.19|4411.19|4411|4411|0
1640774410000|2021-12-29 10:40:10|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|0
1640774420000|2021-12-29 10:40:20|4411.28|4411.28|4411.14|4411.14|4411.45|4411.45|4411.14|4411.14|0
1640774450000|2021-12-29 10:40:50|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|0
1640774460000|2021-12-29 10:41:00|4411.38|4411.38|4411.4|4411.4|4411.4|4411.4|4411.38|4411.38|0
1640774470000|2021-12-29 10:41:10|4411.42|4411.42|4411.47|4411.47|4411.47|4411.47|4411.42|4411.42|0
1640774480000|2021-12-29 10:41:20|4411.45|4411.45|4411|4411|4411.45|4411.45|4410.95|4410.95|0
1640774490000|2021-12-29 10:41:30|4411.05|4411.05|4410.96|4410.96|4411.05|4411.05|4410.96|4410.96|0
1640774500000|2021-12-29 10:41:40|4410.87|4410.87|4410.83|4410.83|4410.87|4410.87|4410.83|4410.83|0
1640774520000|2021-12-29 10:42:00|4410.98|4410.98|4412.42|4412.42|4412.42|4412.42|4410.98|4410.98|0
1640774530000|2021-12-29 10:42:10|4412.3|4412.3|4412.63|4412.63|4412.71|4412.71|4412.3|4412.3|0
1640774550000|2021-12-29 10:42:30|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|0
1640774560000|2021-12-29 10:42:40|4412.63|4412.63|4413.01|4413.01|4413.01|4413.01|4412.48|4412.48|0
1640774570000|2021-12-29 10:42:50|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|0
1640774580000|2021-12-29 10:43:00|4413.03|4413.03|4413.03|4413.03|4413.03|4413.03|4413.03|4413.03|0
1640774620000|2021-12-29 10:43:40|4413.34|4413.34|4413.49|4413.49|4413.49|4413.49|4413.03|4413.03|0
1640774630000|2021-12-29 10:43:50|4413.53|4413.53|4413.68|4413.68|4413.68|4413.68|4413.53|4413.53|0
1640774640000|2021-12-29 10:44:00|4414.31|4414.31|4414.31|4414.31|4414.31|4414.31|4414.31|4414.31|0
1640774650000|2021-12-29 10:44:10|4414.4|4414.4|4414.44|4414.44|4414.44|4414.44|4414.4|4414.4|0
1640774660000|2021-12-29 10:44:20|4414.56|4414.56|4414.65|4414.65|4414.65|4414.65|4414.56|4414.56|0
1640774670000|2021-12-29 10:44:30|4414.34|4414.34|4414.34|4414.34|4414.34|4414.34|4414.34|4414.34|0
1640774690000|2021-12-29 10:44:50|4414.37|4414.37|4414.43|4414.43|4414.43|4414.43|4414.37|4414.37|0
1640774700000|2021-12-29 10:45:00|4414.58|4414.58|4414.73|4414.73|4414.73|4414.73|4414.58|4414.58|0
1640774710000|2021-12-29 10:45:10|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|0
1640774720000|2021-12-29 10:45:20|4414.89|4414.89|4414.89|4414.89|4414.89|4414.89|4414.89|4414.89|0
1640774740000|2021-12-29 10:45:40|4415.2|4415.2|4415.2|4415.2|4415.2|4415.2|4415.2|4415.2|0
1640774750000|2021-12-29 10:45:50|4414.58|4414.58|4414.58|4414.58|4414.58|4414.58|4414.58|4414.58|0
1640774770000|2021-12-29 10:46:10|4414.7|4414.7|4414.64|4414.64|4414.7|4414.7|4414.64|4414.64|0
1640774780000|2021-12-29 10:46:20|4414.95|4414.95|4414.98|4414.98|4415.04|4415.04|4414.95|4414.95|0
1640774800000|2021-12-29 10:46:40|4415.17|4415.17|4415.17|4415.17|4415.17|4415.17|4415.17|4415.17|0
1640774820000|2021-12-29 10:47:00|4415.26|4415.26|4415.26|4415.26|4415.26|4415.26|4415.26|4415.26|0
1640774840000|2021-12-29 10:47:20|4415.17|4415.17|4415.07|4415.07|4415.17|4415.17|4415.07|4415.07|0
1640774850000|2021-12-29 10:47:30|4414.92|4414.92|4415.38|4415.38|4415.38|4415.38|4414.92|4414.92|0
1640774880000|2021-12-29 10:48:00|4415.7|4415.7|4415.07|4415.07|4415.7|4415.7|4415.07|4415.07|0
1640774890000|2021-12-29 10:48:10|4414.92|4414.92|4414.87|4414.87|4414.92|4414.92|4414.87|4414.87|0
1640774910000|2021-12-29 10:48:30|4414.96|4414.96|4414.96|4414.96|4414.96|4414.96|4414.96|4414.96|0
1640774920000|2021-12-29 10:48:40|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|0
1640774950000|2021-12-29 10:49:10|4415.59|4415.59|4415.9|4415.9|4415.9|4415.9|4415.59|4415.59|0
1640774960000|2021-12-29 10:49:20|4415.59|4415.59|4414.96|4414.96|4415.59|4415.59|4414.96|4414.96|0
1640774970000|2021-12-29 10:49:30|4414.65|4414.65|4414.34|4414.34|4414.65|4414.65|4414.34|4414.34|0
1640775000000|2021-12-29 10:50:00|4414.19|4414.19|4414.19|4414.19|4414.19|4414.19|4414.19|4414.19|0
1640775010000|2021-12-29 10:50:10|4413.57|4413.57|4413.57|4413.57|4413.88|4413.88|4413.57|4413.57|0
1640775030000|2021-12-29 10:50:30|4413.54|4413.54|4413.54|4413.54|4413.54|4413.54|4413.54|4413.54|0
1640775040000|2021-12-29 10:50:40|4413.36|4413.36|4413.45|4413.45|4413.45|4413.45|4413.36|4413.36|0
1640775070000|2021-12-29 10:51:10|4413.76|4413.76|4413.61|4413.61|4413.76|4413.76|4413.61|4413.61|0
1640775080000|2021-12-29 10:51:20|4413.42|4413.42|4412.7|4412.7|4413.42|4413.42|4412.7|4412.7|0
1640775090000|2021-12-29 10:51:30|4412.86|4412.86|4412.86|4412.86|4412.86|4412.86|4412.86|4412.86|0
1640775100000|2021-12-29 10:51:40|4412.98|4412.98|4413.04|4413.04|4413.04|4413.04|4412.98|4412.98|0
1640775110000|2021-12-29 10:51:50|4413.13|4413.13|4413.13|4413.13|4413.13|4413.13|4413.13|4413.13|0
1640775120000|2021-12-29 10:52:00|4413.25|4413.25|4413.19|4413.19|4413.25|4413.25|4413.19|4413.19|0
1640775130000|2021-12-29 10:52:10|4413.03|4413.03|4412.94|4412.94|4413.03|4413.03|4412.94|4412.94|0
1640775140000|2021-12-29 10:52:20|4413.25|4413.25|4413.25|4413.25|4413.25|4413.25|4413.25|4413.25|0
1640775180000|2021-12-29 10:53:00|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|0
1640775230000|2021-12-29 10:53:50|4413.66|4413.66|4413.66|4413.66|4413.66|4413.66|4413.66|4413.66|0
1640775240000|2021-12-29 10:54:00|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|0
1640775260000|2021-12-29 10:54:20|4413.23|4413.23|4413.05|4413.05|4413.23|4413.23|4413.05|4413.05|0
1640775300000|2021-12-29 10:55:00|4412.91|4412.91|4412.91|4412.91|4412.91|4412.91|4412.91|4412.91|0
1640775320000|2021-12-29 10:55:20|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|4412.72|4412.72|0
1640775340000|2021-12-29 10:55:40|4413.01|4413.01|4413.01|4413.01|4413.01|4413.01|4413.01|4413.01|0
1640775360000|2021-12-29 10:56:00|4412.98|4412.98|4412.98|4412.98|4412.98|4412.98|4412.98|4412.98|0
1640775380000|2021-12-29 10:56:20|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|0
1640775400000|2021-12-29 10:56:40|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|0
1640775420000|2021-12-29 10:57:00|4413.76|4413.76|4413.76|4413.76|4413.76|4413.76|4413.76|4413.76|0
1640775430000|2021-12-29 10:57:10|4413.85|4413.85|4413.94|4413.94|4413.94|4413.94|4413.85|4413.85|0
1640775440000|2021-12-29 10:57:20|4413.63|4413.63|4413.63|4413.63|4413.63|4413.63|4413.63|4413.63|0
1640775450000|2021-12-29 10:57:30|4413.94|4413.94|4413.94|4413.94|4413.94|4413.94|4413.94|4413.94|0
1640775470000|2021-12-29 10:57:50|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|0
1640775490000|2021-12-29 10:58:10|4413.61|4413.61|4413.55|4413.55|4413.61|4413.61|4413.55|4413.55|0
1640775510000|2021-12-29 10:58:30|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|0
1640775520000|2021-12-29 10:58:40|4413.96|4413.96|4413.74|4413.74|4413.96|4413.96|4413.33|4413.33|0
1640775530000|2021-12-29 10:58:50|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|0
1640775550000|2021-12-29 10:59:10|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|0
1640775600000|2021-12-29 11:00:00|4414.76|4414.76|4414.27|4414.27|4414.76|4414.76|4414.27|4414.27|0
1640775610000|2021-12-29 11:00:10|4414.42|4414.42|4414.42|4414.42|4414.42|4414.42|4414.42|4414.42|0
1640775660000|2021-12-29 11:01:00|4414.48|4414.48|4414.64|4414.64|4414.64|4414.64|4414.48|4414.48|0
1640775670000|2021-12-29 11:01:10|4415.57|4415.57|4415.88|4415.88|4415.88|4415.88|4415.57|4415.57|0
1640775680000|2021-12-29 11:01:20|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|0
1640775690000|2021-12-29 11:01:30|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|0
1640775700000|2021-12-29 11:01:40|4415.51|4415.51|4415.51|4415.51|4415.51|4415.51|4415.51|4415.51|0
1640775720000|2021-12-29 11:02:00|4415.55|4415.55|4415.59|4415.59|4415.59|4415.59|4415.55|4415.55|0
1640775730000|2021-12-29 11:02:10|4415.68|4415.68|4415.68|4415.68|4415.99|4415.99|4415.68|4415.68|0
1640775770000|2021-12-29 11:02:50|4415.73|4415.73|4415.35|4415.35|4415.73|4415.73|4415.35|4415.35|0
1640775780000|2021-12-29 11:03:00|4415.04|4415.04|4414.73|4414.73|4415.04|4415.04|4414.73|4414.73|0
1640775860000|2021-12-29 11:04:20|4414.58|4414.58|4414.58|4414.58|4414.58|4414.58|4414.58|4414.58|0
1640775870000|2021-12-29 11:04:30|4414.67|4414.67|4414.67|4414.67|4414.67|4414.67|4414.67|4414.67|0
1640775880000|2021-12-29 11:04:40|4414.71|4414.71|4414.8|4414.8|4414.95|4414.95|4414.71|4414.71|0
1640775890000|2021-12-29 11:04:50|4414.84|4414.84|4414.84|4414.84|4414.84|4414.84|4414.84|4414.84|0
1640775900000|2021-12-29 11:05:00|4415.46|4415.46|4416.38|4416.38|4416.38|4416.38|4415.42|4415.42|0
1640775920000|2021-12-29 11:05:20|4416.53|4416.53|4416.64|4416.64|4416.76|4416.76|4416.53|4416.53|0
1640775930000|2021-12-29 11:05:30|4416.68|4416.68|4416.63|4416.63|4416.68|4416.68|4416.47|4416.47|0
1640775940000|2021-12-29 11:05:40|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.51|4416.51|0
1640775950000|2021-12-29 11:05:50|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|0
1640775960000|2021-12-29 11:06:00|4417.43|4417.43|4417.89|4417.89|4417.89|4417.89|4417.43|4417.43|0
1640775970000|2021-12-29 11:06:10|4418.05|4418.05|4417.89|4417.89|4418.05|4418.05|4417.89|4417.89|0
1640775980000|2021-12-29 11:06:20|4418.05|4418.05|4417.12|4417.12|4418.05|4418.05|4417.12|4417.12|0
1640775990000|2021-12-29 11:06:30|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|0
1640776010000|2021-12-29 11:06:50|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|0
1640776020000|2021-12-29 11:07:00|4416.5|4416.5|4416.5|4416.5|4416.5|4416.5|4416.5|4416.5|0
1640776030000|2021-12-29 11:07:10|4416.31|4416.31|4415.97|4415.97|4416.31|4416.31|4415.97|4415.97|0
1640776040000|2021-12-29 11:07:20|4415.93|4415.93|4415.58|4415.58|4415.93|4415.93|4415.58|4415.58|0
1640776050000|2021-12-29 11:07:30|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|0
1640776060000|2021-12-29 11:07:40|4415.21|4415.21|4415.21|4415.21|4415.21|4415.21|4415.21|4415.21|0
1640776090000|2021-12-29 11:08:10|4415.33|4415.33|4415.33|4415.33|4415.33|4415.33|4415.33|4415.33|0
1640776110000|2021-12-29 11:08:30|4415.48|4415.48|4415.48|4415.48|4415.48|4415.48|4415.48|4415.48|0
1640776140000|2021-12-29 11:09:00|4415.53|4415.53|4415.59|4415.59|4415.59|4415.59|4415.53|4415.53|0
1640776150000|2021-12-29 11:09:10|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|0
1640776190000|2021-12-29 11:09:50|4415.73|4415.73|4415.35|4415.35|4415.73|4415.73|4415.35|4415.35|0
1640776220000|2021-12-29 11:10:20|4415.17|4415.17|4415.17|4415.17|4415.17|4415.17|4415.17|4415.17|0
1640776230000|2021-12-29 11:10:30|4415.48|4415.48|4415.48|4415.48|4415.48|4415.48|4415.48|4415.48|0
1640776240000|2021-12-29 11:10:40|4415.39|4415.39|4415.39|4415.39|4415.39|4415.39|4415.39|4415.39|0
1640776250000|2021-12-29 11:10:50|4415.2|4415.2|4415.51|4415.51|4415.51|4415.51|4415.2|4415.2|0
1640776270000|2021-12-29 11:11:10|4415.56|4415.56|4415.74|4415.74|4415.74|4415.74|4415.56|4415.56|0
1640776280000|2021-12-29 11:11:20|4415.89|4415.89|4415.8|4415.8|4415.89|4415.89|4415.8|4415.8|0
1640776300000|2021-12-29 11:11:40|4416.11|4416.11|4416.02|4416.02|4416.11|4416.11|4416.02|4416.02|0
1640776310000|2021-12-29 11:11:50|4416.33|4416.33|4417.57|4417.57|4417.57|4417.57|4416.33|4416.33|0
1640776320000|2021-12-29 11:12:00|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|0
1640776350000|2021-12-29 11:12:30|4418.03|4418.03|4418.34|4418.34|4418.34|4418.34|4418.03|4418.03|0
1640776360000|2021-12-29 11:12:40|4418.37|4418.37|4418.18|4418.18|4418.37|4418.37|4418.18|4418.18|0
1640776380000|2021-12-29 11:13:00|4418.03|4418.03|4418.03|4418.03|4418.03|4418.03|4418.03|4418.03|0
1640776400000|2021-12-29 11:13:20|4418.18|4418.18|4418.18|4418.18|4418.18|4418.18|4418.18|4418.18|0
1640776410000|2021-12-29 11:13:30|4417.87|4417.87|4417.87|4417.87|4417.87|4417.87|4417.81|4417.81|0
1640776430000|2021-12-29 11:13:50|4417.81|4417.81|4417.75|4417.75|4417.81|4417.81|4417.75|4417.75|0
1640776450000|2021-12-29 11:14:10|4418.06|4418.06|4418.34|4418.34|4418.34|4418.34|4418.06|4418.06|0
1640776460000|2021-12-29 11:14:20|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|0
1640776470000|2021-12-29 11:14:30|4418.71|4418.71|4418.65|4418.65|4418.71|4418.71|4418.65|4418.65|0
1640776480000|2021-12-29 11:14:40|4418.75|4418.75|4418.89|4418.89|4418.89|4418.89|4418.75|4418.75|0
1640776490000|2021-12-29 11:14:50|4419.04|4419.04|4419.7|4419.7|4420.16|4420.16|4419.04|4419.04|0
1640776500000|2021-12-29 11:15:00|4420.01|4420.01|4420.01|4420.01|4420.01|4420.01|4420.01|4420.01|0
1640776510000|2021-12-29 11:15:10|4419.73|4419.73|4420.04|4420.04|4420.04|4420.04|4419.73|4419.73|0
1640776520000|2021-12-29 11:15:20|4420.13|4420.13|4420.44|4420.44|4420.44|4420.44|4420.13|4420.13|0
1640776530000|2021-12-29 11:15:30|4419.82|4419.82|4419.88|4419.88|4419.88|4419.88|4419.82|4419.82|0
1640776540000|2021-12-29 11:15:40|4419.57|4419.57|4419.1|4419.1|4419.57|4419.57|4419.1|4419.1|0
1640776550000|2021-12-29 11:15:50|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|0
1640776560000|2021-12-29 11:16:00|4418.64|4418.64|4418.33|4418.33|4418.64|4418.64|4418.33|4418.33|0
1640776570000|2021-12-29 11:16:10|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|0
1640776630000|2021-12-29 11:17:10|4418.29|4418.29|4418.29|4418.29|4418.29|4418.29|4418.29|4418.29|0
1640776640000|2021-12-29 11:17:20|4418.32|4418.32|4418.32|4418.32|4418.32|4418.32|4418.32|4418.32|0
1640776690000|2021-12-29 11:18:10|4418.94|4418.94|4419.5|4419.5|4419.5|4419.5|4418.94|4418.94|0
1640776700000|2021-12-29 11:18:20|4419.59|4419.59|4419.68|4419.68|4419.68|4419.68|4419.59|4419.59|0
1640776730000|2021-12-29 11:18:50|4419.84|4419.84|4421.11|4421.11|4421.26|4421.26|4419.84|4419.84|0
1640776740000|2021-12-29 11:19:00|4421.26|4421.26|4420.95|4420.95|4421.26|4421.26|4420.95|4420.95|0
1640776790000|2021-12-29 11:19:50|4420.33|4420.33|4420.02|4420.02|4420.33|4420.33|4420.02|4420.02|0
1640776800000|2021-12-29 11:20:00|4419.93|4419.93|4419|4419|4419.93|4419.93|4419|4419|0
1640776810000|2021-12-29 11:20:10|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|0
1640776820000|2021-12-29 11:20:20|4418.53|4418.53|4418.53|4418.53|4418.53|4418.53|4418.53|4418.53|0
1640776830000|2021-12-29 11:20:30|4419.15|4419.15|4419.15|4419.15|4419.15|4419.15|4419.15|4419.15|0
1640776840000|2021-12-29 11:20:40|4419.06|4419.06|4418.97|4418.97|4419.06|4419.06|4418.97|4418.97|0
1640776850000|2021-12-29 11:20:50|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|0
1640776900000|2021-12-29 11:21:40|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|0
1640776910000|2021-12-29 11:21:50|4419.72|4419.72|4419.81|4419.81|4419.81|4419.81|4419.72|4419.72|0
1640776920000|2021-12-29 11:22:00|4419.5|4419.5|4420.12|4420.12|4420.12|4420.12|4419.5|4419.5|0
1640776940000|2021-12-29 11:22:20|4420.28|4420.28|4419.96|4419.96|4420.28|4420.28|4419.96|4419.96|0
1640776950000|2021-12-29 11:22:30|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|0
1640776960000|2021-12-29 11:22:40|4420.16|4420.16|4420.16|4420.16|4420.16|4420.16|4420.16|4420.16|0
1640776970000|2021-12-29 11:22:50|4420.31|4420.31|4420.4|4420.4|4420.4|4420.4|4420.31|4420.31|0
1640776980000|2021-12-29 11:23:00|4420.31|4420.31|4420.15|4420.15|4420.31|4420.31|4420.15|4420.15|0
1640777000000|2021-12-29 11:23:20|4421.39|4421.39|4421.39|4421.39|4421.7|4421.7|4421.39|4421.39|0
1640777020000|2021-12-29 11:23:40|4422.01|4422.01|4422.01|4422.01|4422.01|4422.01|4422.01|4422.01|0
1640777030000|2021-12-29 11:23:50|4421.7|4421.7|4421.7|4421.7|4421.7|4421.7|4421.7|4421.7|0
1640777050000|2021-12-29 11:24:10|4421.55|4421.55|4421.55|4421.55|4421.55|4421.55|4421.55|4421.55|0
1640777060000|2021-12-29 11:24:20|4421.4|4421.4|4421.48|4421.48|4421.48|4421.48|4421.4|4421.4|0
1640777070000|2021-12-29 11:24:30|4421.57|4421.57|4421.35|4421.35|4421.6|4421.6|4421.35|4421.35|0
1640777080000|2021-12-29 11:24:40|4420.73|4420.73|4420.3|4420.3|4420.73|4420.73|4420.3|4420.3|0
1640777100000|2021-12-29 11:25:00|4420.25|4420.25|4420.28|4420.28|4420.28|4420.28|4419.94|4419.94|0
1640777110000|2021-12-29 11:25:10|4420.23|4420.23|4420.21|4420.21|4420.26|4420.26|4420.21|4420.21|0
1640777120000|2021-12-29 11:25:20|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|0
1640777140000|2021-12-29 11:25:40|4420.09|4420.09|4420.71|4420.71|4420.71|4420.71|4420.09|4420.09|0
1640777160000|2021-12-29 11:26:00|4421.33|4421.33|4420.71|4420.71|4421.33|4421.33|4420.71|4420.71|0
1640777170000|2021-12-29 11:26:10|4420.59|4420.59|4420.44|4420.44|4420.59|4420.59|4420.44|4420.44|0
1640777180000|2021-12-29 11:26:20|4420.35|4420.35|4420.97|4420.97|4420.97|4420.97|4420.35|4420.35|0
1640777190000|2021-12-29 11:26:30|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|0
1640777200000|2021-12-29 11:26:40|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|0
1640777210000|2021-12-29 11:26:50|4420.85|4420.85|4420.79|4420.79|4420.85|4420.85|4420.79|4420.79|0
1640777230000|2021-12-29 11:27:10|4420.61|4420.61|4420.61|4420.61|4420.61|4420.61|4420.61|4420.61|0
1640777240000|2021-12-29 11:27:20|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|0
1640777250000|2021-12-29 11:27:30|4420.51|4420.51|4420.51|4420.51|4420.51|4420.51|4420.51|4420.51|0
1640777310000|2021-12-29 11:28:30|4420.82|4420.82|4420.82|4420.82|4420.82|4420.82|4420.82|4420.82|0
1640777360000|2021-12-29 11:29:20|4420.9|4420.9|4420.99|4420.99|4420.99|4420.99|4420.9|4420.9|0
1640777370000|2021-12-29 11:29:30|4420.68|4420.68|4420.99|4420.99|4420.99|4420.99|4420.68|4420.68|0
1640777400000|2021-12-29 11:30:00|4420.9|4420.9|4420.62|4420.62|4420.92|4420.92|4420.31|4420.31|0
1640777410000|2021-12-29 11:30:10|4420.46|4420.46|4420.19|4420.19|4420.46|4420.46|4420.15|4420.15|0
1640777430000|2021-12-29 11:30:30|4420.29|4420.29|4420.13|4420.13|4420.29|4420.29|4420.13|4420.13|0
1640777500000|2021-12-29 11:31:40|4419.95|4419.95|4420.1|4420.1|4420.1|4420.1|4419.95|4419.95|0
1640777530000|2021-12-29 11:32:10|4419.79|4419.79|4419.64|4419.64|4419.79|4419.79|4419.64|4419.64|0
1640777550000|2021-12-29 11:32:30|4419.66|4419.66|4419.66|4419.66|4419.66|4419.66|4419.66|4419.66|0
1640777600000|2021-12-29 11:33:20|4418.85|4418.85|4417.69|4417.69|4418.85|4418.85|4417.69|4417.69|0
1640777610000|2021-12-29 11:33:30|4417.74|4417.74|4417.74|4417.74|4417.86|4417.86|4417.69|4417.69|0
1640777620000|2021-12-29 11:33:40|4417.86|4417.86|4417.92|4417.92|4417.92|4417.92|4417.86|4417.86|0
1640777630000|2021-12-29 11:33:50|4418.32|4418.32|4418.32|4418.32|4418.32|4418.32|4418.32|4418.32|0
1640777640000|2021-12-29 11:34:00|4418.64|4418.64|4418.73|4418.73|4418.73|4418.73|4418.64|4418.64|0
1640777690000|2021-12-29 11:34:50|4418.69|4418.69|4418.69|4418.69|4418.69|4418.69|4418.69|4418.69|0
1640777700000|2021-12-29 11:35:00|4418.38|4418.38|4418.23|4418.23|4418.38|4418.38|4418.16|4418.16|0
1640777710000|2021-12-29 11:35:10|4418.18|4418.18|4418.18|4418.18|4418.18|4418.18|4418.18|4418.18|0
1640777720000|2021-12-29 11:35:20|4418.13|4418.13|4418.13|4418.13|4418.13|4418.13|4418.13|4418.13|0
1640777730000|2021-12-29 11:35:30|4417.82|4417.82|4417.82|4417.82|4417.82|4417.82|4417.82|4417.82|0
1640777760000|2021-12-29 11:36:00|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|0
1640777800000|2021-12-29 11:36:40|4417.6|4417.6|4417.6|4417.6|4417.6|4417.6|4417.6|4417.6|0
1640777810000|2021-12-29 11:36:50|4417.29|4417.29|4416.16|4416.16|4417.29|4417.29|4416.16|4416.16|0
1640777820000|2021-12-29 11:37:00|4416.78|4416.78|4416.1|4416.1|4416.78|4416.78|4416.1|4416.1|0
1640777850000|2021-12-29 11:37:30|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|0
1640777870000|2021-12-29 11:37:50|4416.81|4416.81|4416.81|4416.81|4416.81|4416.81|4416.81|4416.81|0
1640777890000|2021-12-29 11:38:10|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|0
1640777910000|2021-12-29 11:38:30|4416.14|4416.14|4416.14|4416.14|4416.14|4416.14|4416.14|4416.14|0
1640777930000|2021-12-29 11:38:50|4415.99|4415.99|4416.45|4416.45|4416.45|4416.45|4415.99|4415.99|0
1640777950000|2021-12-29 11:39:10|4416.51|4416.51|4416.51|4416.51|4416.51|4416.51|4416.51|4416.51|0
1640777970000|2021-12-29 11:39:30|4416.6|4416.6|4416.6|4416.6|4416.6|4416.6|4416.6|4416.6|0
1640777990000|2021-12-29 11:39:50|4416.67|4416.67|4417.61|4417.61|4417.61|4417.61|4416.67|4416.67|0
1640778000000|2021-12-29 11:40:00|4417.55|4417.55|4417.55|4417.55|4417.55|4417.55|4417.55|4417.55|0
1640778010000|2021-12-29 11:40:10|4417.64|4417.64|4417.64|4417.64|4417.64|4417.64|4417.64|4417.64|0
1640778030000|2021-12-29 11:40:30|4417.83|4417.83|4417.83|4417.83|4417.92|4417.92|4417.83|4417.83|0
1640778050000|2021-12-29 11:40:50|4417.91|4417.91|4417.91|4417.91|4417.91|4417.91|4417.91|4417.91|0
1640778090000|2021-12-29 11:41:30|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|0
1640778100000|2021-12-29 11:41:40|4417.66|4417.66|4417.26|4417.26|4417.66|4417.66|4417.26|4417.26|0
1640778140000|2021-12-29 11:42:20|4416.95|4416.95|4416.64|4416.64|4416.95|4416.95|4416.64|4416.64|0
1640778160000|2021-12-29 11:42:40|4416.68|4416.68|4416.68|4416.68|4416.68|4416.68|4416.68|4416.68|0
1640778190000|2021-12-29 11:43:10|4416.37|4416.37|4414.82|4414.82|4416.37|4416.37|4414.82|4414.82|0
1640778260000|2021-12-29 11:44:20|4414.87|4414.87|4414.84|4414.84|4414.87|4414.87|4414.84|4414.84|0
1640778270000|2021-12-29 11:44:30|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|0
1640778280000|2021-12-29 11:44:40|4414.38|4414.38|4414.22|4414.22|4414.38|4414.38|4414.22|4414.22|0
1640778300000|2021-12-29 11:45:00|4414.13|4414.13|4413.14|4413.14|4414.22|4414.22|4413.14|4413.14|0
1640778310000|2021-12-29 11:45:10|4413.45|4413.45|4413.3|4413.3|4413.45|4413.45|4413.3|4413.3|0
1640778320000|2021-12-29 11:45:20|4413.14|4413.14|4413.3|4413.3|4413.3|4413.3|4413.14|4413.14|0
1640778330000|2021-12-29 11:45:30|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|0
1640778360000|2021-12-29 11:46:00|4412.21|4412.21|4412.21|4412.21|4412.21|4412.21|4412.21|4412.21|0
1640778380000|2021-12-29 11:46:20|4411.89|4411.89|4411.58|4411.58|4411.89|4411.89|4411.58|4411.58|0
1640778450000|2021-12-29 11:47:30|4411.49|4411.49|4411.49|4411.49|4411.49|4411.49|4411.49|4411.49|0
1640778460000|2021-12-29 11:47:40|4411.33|4411.33|4411.95|4411.95|4411.95|4411.95|4411.33|4411.33|0
1640778490000|2021-12-29 11:48:10|4411.33|4411.33|4411.33|4411.33|4411.33|4411.33|4411.33|4411.33|0
1640778510000|2021-12-29 11:48:30|4411.49|4411.49|4411.49|4411.49|4411.49|4411.49|4411.49|4411.49|0
1640778540000|2021-12-29 11:49:00|4411.33|4411.33|4411.33|4411.33|4411.33|4411.33|4411.33|4411.33|0
1640778550000|2021-12-29 11:49:10|4411.02|4411.02|4410.84|4410.84|4411.02|4411.02|4410.84|4410.84|0
1640778560000|2021-12-29 11:49:20|4410.78|4410.78|4410.78|4410.78|4410.78|4410.78|4410.78|4410.78|0
1640778580000|2021-12-29 11:49:40|4410.68|4410.68|4410.68|4410.68|4410.68|4410.68|4410.68|4410.68|0
1640778590000|2021-12-29 11:49:50|4410.6|4410.6|4409.3|4409.3|4410.6|4410.6|4409.3|4409.3|0
1640778600000|2021-12-29 11:50:00|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|0
1640778610000|2021-12-29 11:50:10|4409.09|4409.09|4409.4|4409.4|4409.4|4409.4|4409.09|4409.09|0
1640778630000|2021-12-29 11:50:30|4409.56|4409.56|4409.87|4409.87|4409.87|4409.87|4409.56|4409.56|0
1640778640000|2021-12-29 11:50:40|4410.02|4410.02|4410.65|4410.65|4410.65|4410.65|4410.02|4410.02|0
1640778650000|2021-12-29 11:50:50|4410.49|4410.49|4410.49|4410.49|4410.49|4410.49|4410.49|4410.49|0
1640778710000|2021-12-29 11:51:50|4410.18|4410.18|4410.03|4410.03|4410.18|4410.18|4410.03|4410.03|0
1640778720000|2021-12-29 11:52:00|4410.34|4410.34|4410.65|4410.65|4410.65|4410.65|4410.34|4410.34|0
1640778730000|2021-12-29 11:52:10|4410.34|4410.34|4410.34|4410.34|4410.34|4410.34|4410.34|4410.34|0
1640778740000|2021-12-29 11:52:20|4410.36|4410.36|4411.09|4411.09|4411.46|4411.46|4410.22|4410.22|0
1640778750000|2021-12-29 11:52:30|4411.15|4411.15|4411.09|4411.09|4411.21|4411.21|4411.09|4411.09|0
1640778760000|2021-12-29 11:52:40|4411.27|4411.27|4411.36|4411.36|4411.36|4411.36|4411.27|4411.27|0
1640778770000|2021-12-29 11:52:50|4411.34|4411.34|4411.39|4411.39|4411.39|4411.39|4411.34|4411.34|0
1640778790000|2021-12-29 11:53:10|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|0
1640778820000|2021-12-29 11:53:40|4411.52|4411.52|4411.52|4411.52|4411.52|4411.52|4411.52|4411.52|0
1640778830000|2021-12-29 11:53:50|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|0
1640778840000|2021-12-29 11:54:00|4411.34|4411.34|4411.34|4411.34|4411.34|4411.34|4411.34|4411.34|0
1640778850000|2021-12-29 11:54:10|4411.49|4411.49|4411.49|4411.49|4411.49|4411.49|4411.49|4411.49|0
1640778890000|2021-12-29 11:54:50|4411.18|4411.18|4410.78|4410.78|4411.18|4411.18|4410.78|4410.78|0
1640778920000|2021-12-29 11:55:20|4410.75|4410.75|4410.75|4410.75|4410.75|4410.75|4410.75|4410.75|0
1640778940000|2021-12-29 11:55:40|4411.38|4411.38|4411.69|4411.69|4411.69|4411.69|4411.38|4411.38|0
1640778960000|2021-12-29 11:56:00|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|0
1640778980000|2021-12-29 11:56:20|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|0
1640779010000|2021-12-29 11:56:50|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|0
1640779020000|2021-12-29 11:57:00|4410.94|4410.94|4410.84|4410.84|4411.25|4411.25|4410.84|4410.84|0
1640779030000|2021-12-29 11:57:10|4411.16|4411.16|4411|4411|4411.16|4411.16|4410.84|4410.84|0
1640779040000|2021-12-29 11:57:20|4410.69|4410.69|4410.69|4410.69|4410.69|4410.69|4410.69|4410.69|0
1640779070000|2021-12-29 11:57:50|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|0
1640779080000|2021-12-29 11:58:00|4410.69|4410.69|4410.69|4410.69|4410.69|4410.69|4410.69|4410.69|0
1640779100000|2021-12-29 11:58:20|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|0
1640779150000|2021-12-29 11:59:10|4411.31|4411.31|4411.4|4411.4|4411.4|4411.4|4411.31|4411.31|0
1640779160000|2021-12-29 11:59:20|4411.09|4411.09|4411.09|4411.09|4411.09|4411.09|4411.09|4411.09|0
1640779190000|2021-12-29 11:59:50|4411.4|4411.4|4411.72|4411.72|4411.72|4411.72|4411.4|4411.4|0
1640779210000|2021-12-29 12:00:10|4411.56|4411.56|4411.19|4411.19|4411.56|4411.56|4411.19|4411.19|0
1640779230000|2021-12-29 12:00:30|4410.88|4410.88|4410.76|4410.76|4410.88|4410.88|4410.76|4410.76|0
1640779240000|2021-12-29 12:00:40|4410.61|4410.61|4410.58|4410.58|4410.61|4410.61|4410.49|4410.49|0
1640779260000|2021-12-29 12:01:00|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|0
1640779280000|2021-12-29 12:01:20|4410.98|4410.98|4411.08|4411.08|4411.08|4411.08|4410.98|4410.98|0
1640779290000|2021-12-29 12:01:30|4410.98|4410.98|4410.98|4410.98|4410.98|4410.98|4410.98|4410.98|0
1640779300000|2021-12-29 12:01:40|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|0
1640779330000|2021-12-29 12:02:10|4411.62|4411.62|4411.57|4411.57|4411.62|4411.62|4411.57|4411.57|0
1640779340000|2021-12-29 12:02:20|4411.54|4411.54|4411.63|4411.63|4411.63|4411.63|4411.54|4411.54|0
1640779350000|2021-12-29 12:02:30|4412.26|4412.26|4412.26|4412.26|4412.26|4412.26|4412.26|4412.26|0
1640779370000|2021-12-29 12:02:50|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|0
1640779380000|2021-12-29 12:03:00|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|0
1640779390000|2021-12-29 12:03:10|4411.73|4411.73|4411.64|4411.64|4411.73|4411.73|4411.64|4411.64|0
1640779400000|2021-12-29 12:03:20|4411.02|4411.02|4410.86|4410.86|4411.02|4411.02|4410.86|4410.86|0
1640779420000|2021-12-29 12:03:40|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|0
1640779440000|2021-12-29 12:04:00|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|0
1640779470000|2021-12-29 12:04:30|4410.76|4410.76|4410.76|4410.76|4410.76|4410.76|4410.76|4410.76|0
1640779480000|2021-12-29 12:04:40|4410.91|4410.91|4411.69|4411.69|4411.69|4411.69|4410.91|4410.91|0
1640779510000|2021-12-29 12:05:10|4411.54|4411.54|4411.38|4411.38|4411.54|4411.54|4411.38|4411.38|0
1640779560000|2021-12-29 12:06:00|4411.26|4411.26|4411.11|4411.11|4411.26|4411.26|4410.95|4410.95|0
1640779570000|2021-12-29 12:06:10|4410.92|4410.92|4410.92|4410.92|4410.92|4410.92|4410.92|4410.92|0
1640779580000|2021-12-29 12:06:20|4411.01|4411.01|4411.13|4411.13|4411.13|4411.13|4411.01|4411.01|0
1640779590000|2021-12-29 12:06:30|4411.17|4411.17|4411.27|4411.27|4411.27|4411.27|4411.17|4411.17|0
1640779620000|2021-12-29 12:07:00|4411.42|4411.42|4411.58|4411.58|4411.58|4411.58|4411.42|4411.42|0
1640779630000|2021-12-29 12:07:10|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|0
1640779640000|2021-12-29 12:07:20|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|0
1640779650000|2021-12-29 12:07:30|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|0
1640779660000|2021-12-29 12:07:40|4411.71|4411.71|4411.73|4411.73|4411.73|4411.73|4411.71|4411.71|0
1640779680000|2021-12-29 12:08:00|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|0
1640779700000|2021-12-29 12:08:20|4411.97|4411.97|4411.77|4411.77|4411.97|4411.97|4411.77|4411.77|0
1640779770000|2021-12-29 12:09:30|4411.93|4411.93|4412.24|4412.24|4412.24|4412.24|4411.93|4411.93|0
1640779780000|2021-12-29 12:09:40|4412.55|4412.55|4412.55|4412.55|4412.55|4412.55|4412.55|4412.55|0
1640779800000|2021-12-29 12:10:00|4412.86|4412.86|4412.86|4412.86|4412.86|4412.86|4412.86|4412.86|0
1640779810000|2021-12-29 12:10:10|4412.7|4412.7|4412.7|4412.7|4412.7|4412.7|4412.7|4412.7|0
1640779820000|2021-12-29 12:10:20|4412.76|4412.76|4413.01|4413.01|4413.07|4413.07|4412.76|4412.76|0
1640779850000|2021-12-29 12:10:50|4413.32|4413.32|4413.32|4413.32|4413.32|4413.32|4413.32|4413.32|0
1640779860000|2021-12-29 12:11:00|4413.21|4413.21|4413.15|4413.15|4413.21|4413.21|4413.05|4413.05|0
1640779870000|2021-12-29 12:11:10|4413.09|4413.09|4413.09|4413.09|4413.09|4413.09|4413.09|4413.09|0
1640779880000|2021-12-29 12:11:20|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|0
1640779920000|2021-12-29 12:12:00|4413.4|4413.4|4413.4|4413.4|4413.4|4413.4|4413.4|4413.4|0
1640779940000|2021-12-29 12:12:20|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|0
1640779970000|2021-12-29 12:12:50|4413.42|4413.42|4413.11|4413.11|4413.42|4413.42|4413.11|4413.11|0
1640780000000|2021-12-29 12:13:20|4413.17|4413.17|4412.83|4412.83|4413.17|4413.17|4412.83|4412.83|0
1640780020000|2021-12-29 12:13:40|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|0
1640780030000|2021-12-29 12:13:50|4412.9|4412.9|4413.52|4413.52|4413.52|4413.52|4412.9|4412.9|0
1640780040000|2021-12-29 12:14:00|4413.21|4413.21|4413.12|4413.12|4413.21|4413.21|4413.12|4413.12|0
1640780080000|2021-12-29 12:14:40|4413.16|4413.16|4413.28|4413.28|4413.28|4413.28|4413.16|4413.16|0
1640780090000|2021-12-29 12:14:50|4413.43|4413.43|4413.51|4413.51|4413.51|4413.51|4413.43|4413.43|0
1640780100000|2021-12-29 12:15:00|4413.36|4413.36|4412.74|4412.74|4413.36|4413.36|4412.74|4412.74|0
1640780110000|2021-12-29 12:15:10|4412.7|4412.7|4412.38|4412.38|4412.7|4412.7|4412.38|4412.38|0
1640780120000|2021-12-29 12:15:20|4412.36|4412.36|4412.36|4412.36|4412.36|4412.36|4412.36|4412.36|0
1640780150000|2021-12-29 12:15:50|4412.05|4412.05|4411.74|4411.74|4412.05|4412.05|4411.74|4411.74|0
1640780160000|2021-12-29 12:16:00|4411.58|4411.58|4412.05|4412.05|4412.05|4412.05|4411.43|4411.43|0
1640780170000|2021-12-29 12:16:10|4412.21|4412.21|4412.36|4412.36|4412.36|4412.36|4412.21|4412.21|0
1640780210000|2021-12-29 12:16:50|4412.67|4412.67|4412.98|4412.98|4412.98|4412.98|4412.67|4412.67|0
1640780220000|2021-12-29 12:17:00|4413.08|4413.08|4412.92|4412.92|4413.08|4413.08|4412.92|4412.92|0
1640780310000|2021-12-29 12:18:30|4413.23|4413.23|4413.79|4413.79|4413.79|4413.79|4413.23|4413.23|0
1640780340000|2021-12-29 12:19:00|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|0
1640780370000|2021-12-29 12:19:30|4412.54|4412.54|4412.54|4412.54|4412.54|4412.54|4412.54|4412.54|0
1640780380000|2021-12-29 12:19:40|4412.23|4412.23|4412.85|4412.85|4412.85|4412.85|4412.23|4412.23|0
1640780400000|2021-12-29 12:20:00|4412.74|4412.74|4412.74|4412.74|4412.74|4412.74|4412.74|4412.74|0
1640780420000|2021-12-29 12:20:20|4412.89|4412.89|4412.95|4412.95|4412.95|4412.95|4412.89|4412.89|0
1640780480000|2021-12-29 12:21:20|4412.64|4412.64|4412.95|4412.95|4412.95|4412.95|4412.64|4412.64|0
1640780500000|2021-12-29 12:21:40|4412.64|4412.64|4412.64|4412.64|4412.64|4412.64|4412.64|4412.64|0
1640780510000|2021-12-29 12:21:50|4412.7|4412.7|4412.61|4412.61|4412.7|4412.7|4412.61|4412.61|0
1640780580000|2021-12-29 12:23:00|4412.3|4412.3|4412.45|4412.45|4412.45|4412.45|4412.3|4412.3|0
1640780610000|2021-12-29 12:23:30|4412.14|4412.14|4411.21|4411.21|4412.14|4412.14|4411.21|4411.21|0
1640780620000|2021-12-29 12:23:40|4411.05|4411.05|4411.05|4411.05|4411.05|4411.05|4411.05|4411.05|0
1640780630000|2021-12-29 12:23:50|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|0
1640780640000|2021-12-29 12:24:00|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|0
1640780660000|2021-12-29 12:24:20|4412.3|4412.3|4412.14|4412.14|4412.45|4412.45|4412.14|4412.14|0
1640780670000|2021-12-29 12:24:30|4412.3|4412.3|4412.45|4412.45|4412.45|4412.45|4412.3|4412.3|0
1640780680000|2021-12-29 12:24:40|4412.64|4412.64|4412.64|4412.64|4412.64|4412.64|4412.64|4412.64|0
1640780690000|2021-12-29 12:24:50|4412.69|4412.69|4413.15|4413.15|4413.31|4413.31|4412.69|4412.69|0
1640780700000|2021-12-29 12:25:00|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|0
1640780740000|2021-12-29 12:25:40|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|0
1640780760000|2021-12-29 12:26:00|4413.11|4413.11|4412.64|4412.64|4413.11|4413.11|4412.64|4412.64|0
1640780770000|2021-12-29 12:26:10|4412.46|4412.46|4412.41|4412.41|4412.46|4412.46|4412.41|4412.41|0
1640780810000|2021-12-29 12:26:50|4412.54|4412.54|4412.54|4412.54|4412.54|4412.54|4412.54|4412.54|0
1640780820000|2021-12-29 12:27:00|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|0
1640780850000|2021-12-29 12:27:30|4412.44|4412.44|4412.44|4412.44|4412.44|4412.44|4412.44|4412.44|0
1640780860000|2021-12-29 12:27:40|4412.35|4412.35|4412.35|4412.35|4412.35|4412.35|4412.35|4412.35|0
1640780880000|2021-12-29 12:28:00|4412.2|4412.2|4411.89|4411.89|4412.2|4412.2|4411.89|4411.89|0
1640780950000|2021-12-29 12:29:10|4411.58|4411.58|4411.26|4411.26|4411.58|4411.58|4411.26|4411.26|0
1640780960000|2021-12-29 12:29:20|4411.17|4411.17|4411.08|4411.08|4411.17|4411.17|4411.08|4411.08|0
1640781000000|2021-12-29 12:30:00|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|0
1640781050000|2021-12-29 12:30:50|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|0
1640781100000|2021-12-29 12:31:40|4410.71|4410.71|4410.71|4410.71|4410.86|4410.86|4410.71|4410.71|0
1640781110000|2021-12-29 12:31:50|4410.86|4410.86|4410.86|4410.86|4410.86|4410.86|4410.86|4410.86|0
1640781120000|2021-12-29 12:32:00|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|0
1640781130000|2021-12-29 12:32:10|4411.33|4411.33|4411.33|4411.33|4411.33|4411.33|4411.33|4411.33|0
1640781230000|2021-12-29 12:33:50|4411.42|4411.42|4411.42|4411.42|4411.42|4411.42|4411.42|4411.42|0
1640781260000|2021-12-29 12:34:20|4411.38|4411.38|4411.38|4411.38|4411.38|4411.38|4411.38|4411.38|0
1640781290000|2021-12-29 12:34:50|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|0
1640781300000|2021-12-29 12:35:00|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|0
1640781310000|2021-12-29 12:35:10|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|0
1640781340000|2021-12-29 12:35:40|4412.03|4412.03|4412.15|4412.15|4412.15|4412.15|4412.03|4412.03|0
1640781350000|2021-12-29 12:35:50|4412.21|4412.21|4412.15|4412.15|4412.21|4412.21|4412.15|4412.15|0
1640781370000|2021-12-29 12:36:10|4412.26|4412.26|4413.62|4413.62|4413.62|4413.62|4412.26|4412.26|0
1640781380000|2021-12-29 12:36:20|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|0
1640781390000|2021-12-29 12:36:30|4413.76|4413.76|4413.76|4413.76|4413.76|4413.76|4413.76|4413.76|0
1640781400000|2021-12-29 12:36:40|4413.6|4413.6|4413.6|4413.6|4413.6|4413.6|4413.6|4413.6|0
1640781440000|2021-12-29 12:37:20|4413.69|4413.69|4413.69|4413.69|4413.69|4413.69|4413.69|4413.69|0
1640781450000|2021-12-29 12:37:30|4413.37|4413.37|4413.37|4413.37|4413.37|4413.37|4413.37|4413.37|0
1640781460000|2021-12-29 12:37:40|4413.06|4413.06|4413.06|4413.06|4413.06|4413.06|4413.06|4413.06|0
1640781490000|2021-12-29 12:38:10|4412.88|4412.88|4412.78|4412.78|4412.88|4412.88|4412.78|4412.78|0
1640781500000|2021-12-29 12:38:20|4412.88|4412.88|4412.69|4412.69|4412.88|4412.88|4412.69|4412.69|0
1640781510000|2021-12-29 12:38:30|4412.57|4412.57|4412.57|4412.57|4412.57|4412.57|4412.57|4412.57|0
1640781540000|2021-12-29 12:39:00|4412.72|4412.72|4412.77|4412.77|4412.77|4412.77|4412.72|4412.72|0
1640781560000|2021-12-29 12:39:20|4412.86|4412.86|4412.86|4412.86|4412.86|4412.86|4412.86|4412.86|0
1640781580000|2021-12-29 12:39:40|4413.17|4413.17|4413.17|4413.17|4413.17|4413.17|4413.17|4413.17|0
1640781610000|2021-12-29 12:40:10|4413.15|4413.15|4413.17|4413.17|4413.17|4413.17|4413.15|4413.15|0
1640781620000|2021-12-29 12:40:20|4413.29|4413.29|4413.11|4413.11|4413.29|4413.29|4413.11|4413.11|0
1640781650000|2021-12-29 12:40:50|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|0
1640781660000|2021-12-29 12:41:00|4413.19|4413.19|4413.19|4413.19|4413.19|4413.19|4413.19|4413.19|0
1640781670000|2021-12-29 12:41:10|4412.88|4412.88|4412.88|4412.88|4412.88|4412.88|4412.88|4412.88|0
1640781700000|2021-12-29 12:41:40|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.19|4413.19|0
1640781720000|2021-12-29 12:42:00|4413.66|4413.66|4414.28|4414.28|4414.28|4414.28|4413.66|4413.66|0
1640781770000|2021-12-29 12:42:50|4414.59|4414.59|4414.28|4414.28|4414.59|4414.59|4414.28|4414.28|0
1640781790000|2021-12-29 12:43:10|4414.24|4414.24|4414.33|4414.33|4414.33|4414.33|4414.24|4414.24|0
1640781800000|2021-12-29 12:43:20|4414.42|4414.42|4414.42|4414.42|4414.42|4414.42|4414.42|4414.42|0
1640781860000|2021-12-29 12:44:20|4414.11|4414.11|4413.49|4413.49|4414.11|4414.11|4413.49|4413.49|0
1640781870000|2021-12-29 12:44:30|4413.18|4413.18|4413.18|4413.18|4413.18|4413.18|4413.18|4413.18|0
1640781890000|2021-12-29 12:44:50|4413.13|4413.13|4413.13|4413.13|4413.13|4413.13|4413.13|4413.13|0
1640781930000|2021-12-29 12:45:30|4413.44|4413.44|4413.25|4413.25|4413.44|4413.44|4413.25|4413.25|0
1640781940000|2021-12-29 12:45:40|4413.16|4413.16|4413.08|4413.08|4413.16|4413.16|4413.08|4413.08|0
1640781950000|2021-12-29 12:45:50|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|0
1640781970000|2021-12-29 12:46:10|4412.88|4412.88|4412.88|4412.88|4412.91|4412.91|4412.88|4412.88|0
1640782020000|2021-12-29 12:47:00|4412.57|4412.57|4412.57|4412.57|4412.57|4412.57|4412.57|4412.57|0
1640782090000|2021-12-29 12:48:10|4412.42|4412.42|4412.32|4412.32|4412.42|4412.42|4412.32|4412.32|0
1640782100000|2021-12-29 12:48:20|4411.7|4411.7|4411.33|4411.33|4411.7|4411.7|4411.33|4411.33|0
1640782120000|2021-12-29 12:48:40|4411.39|4411.39|4411.33|4411.33|4411.45|4411.45|4411.33|4411.33|0
1640782130000|2021-12-29 12:48:50|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|0
1640782170000|2021-12-29 12:49:30|4411.64|4411.64|4411.64|4411.64|4411.64|4411.64|4411.64|4411.64|0
1640782190000|2021-12-29 12:49:50|4411.33|4411.33|4411.79|4411.79|4411.79|4411.79|4411.33|4411.33|0
1640782210000|2021-12-29 12:50:10|4411.88|4411.88|4411.88|4411.88|4411.88|4411.88|4411.88|4411.88|0
1640782220000|2021-12-29 12:50:20|4411.79|4411.79|4411.79|4411.79|4411.79|4411.79|4411.79|4411.79|0
1640782230000|2021-12-29 12:50:30|4412.41|4412.41|4412.41|4412.41|4412.41|4412.41|4412.41|4412.41|0
1640782260000|2021-12-29 12:51:00|4412.72|4412.72|4413.18|4413.18|4413.18|4413.18|4412.72|4412.72|0
1640782270000|2021-12-29 12:51:10|4413.34|4413.34|4413.38|4413.38|4413.38|4413.38|4413.34|4413.34|0
1640782300000|2021-12-29 12:51:40|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|0
1640782310000|2021-12-29 12:51:50|4413.02|4413.02|4412.98|4412.98|4413.02|4413.02|4412.82|4412.82|0
1640782320000|2021-12-29 12:52:00|4413.13|4413.13|4413.13|4413.13|4413.13|4413.13|4413.13|4413.13|0
1640782400000|2021-12-29 12:53:20|4413.49|4413.49|4413.37|4413.37|4413.49|4413.49|4413.37|4413.37|0
1640782410000|2021-12-29 12:53:30|4413.31|4413.31|4413.31|4413.31|4413.31|4413.31|4413.31|4413.31|0
1640782440000|2021-12-29 12:54:00|4413.46|4413.46|4413.36|4413.36|4413.46|4413.46|4413.36|4413.36|0
1640782500000|2021-12-29 12:55:00|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|0
1640782510000|2021-12-29 12:55:10|4413.61|4413.61|4413.61|4413.61|4413.61|4413.61|4413.61|4413.61|0
1640782520000|2021-12-29 12:55:20|4413.3|4413.3|4413.86|4413.86|4413.86|4413.86|4413.3|4413.3|0
1640782530000|2021-12-29 12:55:30|4413.95|4413.95|4413.83|4413.83|4413.95|4413.95|4413.83|4413.83|0
1640782540000|2021-12-29 12:55:40|4413.77|4413.77|4413.68|4413.68|4413.77|4413.77|4413.68|4413.68|0
1640782580000|2021-12-29 12:56:20|4413.99|4413.99|4414.05|4414.05|4414.05|4414.05|4413.99|4413.99|0
1640782630000|2021-12-29 12:57:10|4413.96|4413.96|4413.91|4413.91|4413.96|4413.96|4413.91|4413.91|0
1640782640000|2021-12-29 12:57:20|4414.07|4414.07|4414.07|4414.07|4414.07|4414.07|4414.07|4414.07|0
1640782650000|2021-12-29 12:57:30|4413.91|4413.91|4414.22|4414.22|4414.22|4414.22|4413.91|4413.91|0
1640782670000|2021-12-29 12:57:50|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|0
1640782700000|2021-12-29 12:58:20|4414.84|4414.84|4414.84|4414.84|4415|4415|4414.84|4414.84|0
1640782720000|2021-12-29 12:58:40|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|0
1640782730000|2021-12-29 12:58:50|4414.22|4414.22|4414.07|4414.07|4414.22|4414.22|4414.07|4414.07|0
1640782740000|2021-12-29 12:59:00|4414.16|4414.16|4414.41|4414.41|4414.41|4414.41|4414.16|4414.16|0
1640782760000|2021-12-29 12:59:20|4414.72|4414.72|4414.26|4414.26|4414.72|4414.72|4414.26|4414.26|0
1640782770000|2021-12-29 12:59:30|4414.35|4414.35|4414.35|4414.35|4414.35|4414.35|4414.35|4414.35|0
1640782790000|2021-12-29 12:59:50|4414.66|4414.66|4414.66|4414.66|4414.66|4414.66|4414.66|4414.66|0
1640782800000|2021-12-29 13:00:00|4414.97|4414.97|4415.28|4415.28|4415.28|4415.28|4414.97|4414.97|0
1640782820000|2021-12-29 13:00:20|4415.22|4415.22|4415.22|4415.22|4415.22|4415.22|4415.22|4415.22|0
1640782830000|2021-12-29 13:00:30|4415.05|4415.05|4414.93|4414.93|4415.05|4415.05|4414.93|4414.93|0
1640782840000|2021-12-29 13:00:40|4414.83|4414.83|4412.88|4412.88|4414.83|4414.83|4412.88|4412.88|0
1640782880000|2021-12-29 13:01:20|4412.26|4412.26|4412.2|4412.2|4412.26|4412.26|4412.2|4412.2|0
1640782900000|2021-12-29 13:01:40|4412.05|4412.05|4411.58|4411.58|4412.05|4412.05|4411.58|4411.58|0
1640782910000|2021-12-29 13:01:50|4410.96|4410.96|4410.65|4410.65|4410.96|4410.96|4410.65|4410.65|0
1640782920000|2021-12-29 13:02:00|4410.71|4410.71|4410.71|4410.71|4410.71|4410.71|4410.71|4410.71|0
1640782950000|2021-12-29 13:02:30|4410.52|4410.52|4410.62|4410.62|4410.62|4410.62|4410.52|4410.52|0
1640782960000|2021-12-29 13:02:40|4410.77|4410.77|4410.92|4410.92|4410.92|4410.92|4410.77|4410.77|0
1640782980000|2021-12-29 13:03:00|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|0
1640782990000|2021-12-29 13:03:10|4410.46|4410.46|4410.46|4410.46|4410.46|4410.46|4410.46|4410.46|0
1640783010000|2021-12-29 13:03:30|4411.08|4411.08|4411.08|4411.08|4411.08|4411.08|4411.08|4411.08|0
1640783020000|2021-12-29 13:03:40|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|0
1640783030000|2021-12-29 13:03:50|4410.71|4410.71|4410.71|4410.71|4410.71|4410.71|4410.71|4410.71|0
1640783040000|2021-12-29 13:04:00|4410.65|4410.65|4410.65|4410.65|4410.65|4410.65|4410.65|4410.65|0
1640783060000|2021-12-29 13:04:20|4410.56|4410.56|4410.56|4410.56|4410.56|4410.56|4410.56|4410.56|0
1640783080000|2021-12-29 13:04:40|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|0
1640783120000|2021-12-29 13:05:20|4410.93|4410.93|4410.93|4410.93|4410.93|4410.93|4410.93|4410.93|0
1640783130000|2021-12-29 13:05:30|4411.39|4411.39|4411.39|4411.39|4411.39|4411.39|4411.24|4411.24|0
1640783140000|2021-12-29 13:05:40|4411.08|4411.08|4411.08|4411.08|4411.08|4411.08|4411.08|4411.08|0
1640783150000|2021-12-29 13:05:50|4411.39|4411.39|4411.8|4411.8|4411.95|4411.95|4411.39|4411.39|0
1640783160000|2021-12-29 13:06:00|4411.61|4411.61|4411.65|4411.65|4411.65|4411.65|4411.61|4411.61|0
1640783190000|2021-12-29 13:06:30|4411.7|4411.7|4411.72|4411.72|4411.72|4411.72|4411.7|4411.7|0
1640783200000|2021-12-29 13:06:40|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|0
1640783210000|2021-12-29 13:06:50|4412.19|4412.19|4412.04|4412.04|4412.19|4412.19|4412.04|4412.04|0
1640783220000|2021-12-29 13:07:00|4412.19|4412.19|4412.19|4412.19|4412.19|4412.19|4412.19|4412.19|0
1640783240000|2021-12-29 13:07:20|4412.35|4412.35|4412.35|4412.35|4412.35|4412.35|4412.35|4412.35|0
1640783250000|2021-12-29 13:07:30|4412.04|4412.04|4412.04|4412.04|4412.04|4412.04|4412.04|4412.04|0
1640783280000|2021-12-29 13:08:00|4412.34|4412.34|4412.34|4412.34|4412.34|4412.34|4412.34|4412.34|0
1640783290000|2021-12-29 13:08:10|4412.97|4412.97|4412.97|4412.97|4412.97|4412.97|4412.97|4412.97|0
1640783310000|2021-12-29 13:08:30|4412.94|4412.94|4412.94|4412.94|4412.94|4412.94|4412.94|4412.94|0
1640783340000|2021-12-29 13:09:00|4413.25|4413.25|4413.25|4413.25|4413.25|4413.25|4413.25|4413.25|0
1640783360000|2021-12-29 13:09:20|4412.94|4412.94|4412.94|4412.94|4412.94|4412.94|4412.94|4412.94|0
1640783400000|2021-12-29 13:10:00|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|0
1640783410000|2021-12-29 13:10:10|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|0
1640783420000|2021-12-29 13:10:20|4412.65|4412.65|4412.65|4412.65|4412.65|4412.65|4412.65|4412.65|0
1640783440000|2021-12-29 13:10:40|4412.75|4412.75|4412.59|4412.59|4412.75|4412.75|4412.59|4412.59|0
1640783450000|2021-12-29 13:10:50|4412.28|4412.28|4411.97|4411.97|4412.28|4412.28|4411.97|4411.97|0
1640783460000|2021-12-29 13:11:00|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|0
1640783510000|2021-12-29 13:11:50|4412.34|4412.34|4412.28|4412.28|4412.34|4412.34|4412.28|4412.28|0
1640783520000|2021-12-29 13:12:00|4412.22|4412.22|4413.86|4413.86|4414.17|4414.17|4412.16|4412.16|0
1640783530000|2021-12-29 13:12:10|4413.71|4413.71|4412.12|4412.12|4413.71|4413.71|4412.02|4412.02|0
1640783540000|2021-12-29 13:12:20|4412.16|4412.16|4412.16|4412.16|4412.16|4412.16|4412.16|4412.16|0
1640783580000|2021-12-29 13:13:00|4410.92|4410.92|4409.05|4409.05|4411.23|4411.23|4409.05|4409.05|0
1640783590000|2021-12-29 13:13:10|4409.33|4409.33|4409.33|4409.33|4409.33|4409.33|4409.33|4409.33|0
1640783610000|2021-12-29 13:13:30|4409.39|4409.39|4409.63|4409.63|4409.63|4409.63|4409.39|4409.39|0
1640783630000|2021-12-29 13:13:50|4410.56|4410.56|4410.56|4410.56|4410.56|4410.56|4410.56|4410.56|0
1640783640000|2021-12-29 13:14:00|4410.51|4410.51|4410.51|4410.51|4410.51|4410.51|4410.51|4410.51|0
1640783650000|2021-12-29 13:14:10|4410.56|4410.56|4410.51|4410.51|4410.56|4410.56|4410.51|4410.51|0
1640783660000|2021-12-29 13:14:20|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|0
1640783670000|2021-12-29 13:14:30|4410.41|4410.41|4410.41|4410.41|4410.41|4410.41|4410.41|4410.41|0
1640783690000|2021-12-29 13:14:50|4410.72|4410.72|4410.72|4410.72|4410.72|4410.72|4410.72|4410.72|0
1640783700000|2021-12-29 13:15:00|4410.57|4410.57|4410.54|4410.54|4410.72|4410.72|4410.54|4410.54|0
1640783710000|2021-12-29 13:15:10|4410.56|4410.56|4410.52|4410.52|4410.56|4410.56|4410.52|4410.52|0
1640783720000|2021-12-29 13:15:20|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|0
1640783760000|2021-12-29 13:16:00|4410.52|4410.52|4411.14|4411.14|4411.14|4411.14|4410.52|4410.52|0
1640783770000|2021-12-29 13:16:10|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|0
1640783820000|2021-12-29 13:17:00|4411.82|4411.82|4411.73|4411.73|4411.82|4411.82|4411.73|4411.73|0
1640783880000|2021-12-29 13:18:00|4411.42|4411.42|4410.99|4410.99|4411.42|4411.42|4410.99|4410.99|0
1640783910000|2021-12-29 13:18:30|4410.68|4410.68|4410.71|4410.71|4410.71|4410.71|4410.68|4410.68|0
1640783920000|2021-12-29 13:18:40|4410.86|4410.86|4410.86|4410.86|4410.86|4410.86|4410.86|4410.86|0
1640783930000|2021-12-29 13:18:50|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|0
1640783970000|2021-12-29 13:19:30|4410.46|4410.46|4410.46|4410.46|4410.46|4410.46|4410.46|4410.46|0
1640783990000|2021-12-29 13:19:50|4411.08|4411.08|4411.08|4411.08|4411.08|4411.08|4411.08|4411.08|0
1640784000000|2021-12-29 13:20:00|4410.93|4410.93|4410.93|4410.93|4410.93|4410.93|4410.93|4410.93|0
1640784010000|2021-12-29 13:20:10|4410.62|4410.62|4410.46|4410.46|4410.62|4410.62|4410.31|4410.31|0
1640784020000|2021-12-29 13:20:20|4410.77|4410.77|4410.71|4410.71|4410.77|4410.77|4410.71|4410.71|0
1640784030000|2021-12-29 13:20:30|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|0
1640784040000|2021-12-29 13:20:40|4410.34|4410.34|4410.34|4410.34|4410.34|4410.34|4410.34|4410.34|0
1640784110000|2021-12-29 13:21:50|4410.19|4410.19|4410.19|4410.19|4410.19|4410.19|4410.19|4410.19|0
1640784120000|2021-12-29 13:22:00|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|0
1640784140000|2021-12-29 13:22:20|4409.95|4409.95|4409.95|4409.95|4409.95|4409.95|4409.95|4409.95|0
1640784200000|2021-12-29 13:23:20|4409.79|4409.79|4410.1|4410.1|4410.1|4410.1|4409.73|4409.73|0
1640784210000|2021-12-29 13:23:30|4410.19|4410.19|4410.19|4410.19|4410.19|4410.19|4410.19|4410.19|0
1640784220000|2021-12-29 13:23:40|4410.22|4410.22|4409.91|4409.91|4410.22|4410.22|4409.91|4409.91|0
1640784240000|2021-12-29 13:24:00|4410.06|4410.06|4409.97|4409.97|4410.06|4410.06|4409.97|4409.97|0
1640784250000|2021-12-29 13:24:10|4409.82|4409.82|4409.66|4409.66|4409.82|4409.82|4409.66|4409.66|0
1640784260000|2021-12-29 13:24:20|4409.82|4409.82|4409.76|4409.76|4409.82|4409.82|4409.76|4409.76|0
1640784300000|2021-12-29 13:25:00|4409.91|4409.91|4409.91|4409.91|4409.91|4409.91|4409.91|4409.91|0
1640784320000|2021-12-29 13:25:20|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|0
1640784330000|2021-12-29 13:25:30|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|0
1640784360000|2021-12-29 13:26:00|4409.2|4409.2|4408.27|4408.27|4409.2|4409.2|4408.27|4408.27|0
1640784390000|2021-12-29 13:26:30|4408.29|4408.29|4408.29|4408.29|4408.29|4408.29|4408.29|4408.29|0
1640784400000|2021-12-29 13:26:40|4408.45|4408.45|4408.45|4408.45|4408.45|4408.45|4408.45|4408.45|0
1640784410000|2021-12-29 13:26:50|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|0
1640784430000|2021-12-29 13:27:10|4408.45|4408.45|4408.45|4408.45|4408.45|4408.45|4408.45|4408.45|0
1640784460000|2021-12-29 13:27:40|4408.29|4408.29|4408.29|4408.29|4408.29|4408.29|4408.2|4408.2|0
1640784470000|2021-12-29 13:27:50|4408.14|4408.14|4408.14|4408.14|4408.14|4408.14|4408.14|4408.14|0
1640784520000|2021-12-29 13:28:40|4408.45|4408.45|4408.6|4408.6|4408.6|4408.6|4408.45|4408.45|0
1640784530000|2021-12-29 13:28:50|4408.45|4408.45|4408.45|4408.45|4408.45|4408.45|4408.45|4408.45|0
1640784540000|2021-12-29 13:29:00|4408.51|4408.51|4408.45|4408.45|4408.51|4408.51|4408.45|4408.45|0
1640784560000|2021-12-29 13:29:20|4408.6|4408.6|4408.6|4408.6|4408.6|4408.6|4408.6|4408.6|0
1640784570000|2021-12-29 13:29:30|4408.51|4408.51|4408.51|4408.51|4408.51|4408.51|4408.51|4408.51|0
1640784580000|2021-12-29 13:29:40|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|0
1640784590000|2021-12-29 13:29:50|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|0
1640784600000|2021-12-29 13:30:00|4408.37|4408.37|4408.41|4408.41|4408.41|4408.41|4408.37|4408.37|0
1640784610000|2021-12-29 13:30:10|4408.72|4408.72|4407.94|4407.94|4408.72|4408.72|4407.94|4407.94|0
1640784620000|2021-12-29 13:30:20|4408.25|4408.25|4408.38|4408.38|4408.38|4408.38|4408.19|4408.19|0
1640784630000|2021-12-29 13:30:30|4408.5|4408.5|4408.47|4408.47|4408.65|4408.65|4408.47|4408.47|0
1640784640000|2021-12-29 13:30:40|4408.57|4408.57|4408.57|4408.57|4408.57|4408.57|4408.57|4408.57|0
1640784660000|2021-12-29 13:31:00|4408.63|4408.63|4408.63|4408.63|4408.63|4408.63|4408.63|4408.63|0
1640784670000|2021-12-29 13:31:10|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|0
1640784690000|2021-12-29 13:31:30|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|0
1640784700000|2021-12-29 13:31:40|4407.93|4407.93|4407.93|4407.93|4407.93|4407.93|4407.93|4407.93|0
1640784710000|2021-12-29 13:31:50|4407.91|4407.91|4407.91|4407.91|4407.91|4407.91|4407.91|4407.91|0
1640784720000|2021-12-29 13:32:00|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|0
1640784730000|2021-12-29 13:32:10|4407.91|4407.91|4408.18|4408.18|4408.22|4408.22|4407.91|4407.91|0
1640784790000|2021-12-29 13:33:10|4408.2|4408.2|4408.43|4408.43|4408.43|4408.43|4408.2|4408.2|0
1640784810000|2021-12-29 13:33:30|4408.74|4408.74|4408.74|4408.74|4408.74|4408.74|4408.74|4408.74|0
1640784820000|2021-12-29 13:33:40|4408.89|4408.89|4408.89|4408.89|4408.89|4408.89|4408.89|4408.89|0
1640784830000|2021-12-29 13:33:50|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|0
1640784840000|2021-12-29 13:34:00|4408.9|4408.9|4408.9|4408.9|4408.9|4408.9|4408.9|4408.9|0
1640784850000|2021-12-29 13:34:10|4408.58|4408.58|4407.96|4407.96|4408.58|4408.58|4407.96|4407.96|0
1640784870000|2021-12-29 13:34:30|4407.65|4407.65|4407.65|4407.65|4407.65|4407.65|4407.65|4407.65|0
1640784890000|2021-12-29 13:34:50|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|0
1640784920000|2021-12-29 13:35:20|4407.25|4407.25|4406.63|4406.63|4407.25|4407.25|4406.63|4406.63|0
1640784940000|2021-12-29 13:35:40|4406.94|4406.94|4406.94|4406.94|4406.94|4406.94|4406.94|4406.94|0
1640784960000|2021-12-29 13:36:00|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|0
1640785000000|2021-12-29 13:36:40|4407.25|4407.25|4407.25|4407.25|4407.25|4407.25|4407.25|4407.25|0
1640785030000|2021-12-29 13:37:10|4407.56|4407.56|4407.25|4407.25|4407.56|4407.56|4407.25|4407.25|0
1640785040000|2021-12-29 13:37:20|4406.94|4406.94|4406.68|4406.68|4406.94|4406.94|4406.62|4406.62|0
1640785050000|2021-12-29 13:37:30|4406.62|4406.62|4406.68|4406.68|4406.74|4406.74|4406.62|4406.62|0
1640785060000|2021-12-29 13:37:40|4406.84|4406.84|4406.84|4406.84|4406.84|4406.84|4406.84|4406.84|0
1640785070000|2021-12-29 13:37:50|4406.79|4406.79|4406.79|4406.79|4406.79|4406.79|4406.79|4406.79|0
1640785080000|2021-12-29 13:38:00|4406.17|4406.17|4405.86|4405.86|4406.17|4406.17|4405.86|4405.86|0
1640785090000|2021-12-29 13:38:10|4405.67|4405.67|4405.67|4405.67|4405.67|4405.67|4405.67|4405.67|0
1640785130000|2021-12-29 13:38:50|4405.59|4405.59|4405.49|4405.49|4405.59|4405.59|4405.49|4405.49|0
1640785160000|2021-12-29 13:39:20|4405.81|4405.81|4405.81|4405.81|4405.81|4405.81|4405.81|4405.81|0
1640785180000|2021-12-29 13:39:40|4405.96|4405.96|4406.11|4406.11|4406.11|4406.11|4405.96|4405.96|0
1640785190000|2021-12-29 13:39:50|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|0
1640785220000|2021-12-29 13:40:20|4406.58|4406.58|4406.58|4406.58|4406.58|4406.58|4406.58|4406.58|0
1640785230000|2021-12-29 13:40:30|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|0
1640785240000|2021-12-29 13:40:40|4406.78|4406.78|4406.97|4406.97|4406.97|4406.97|4406.78|4406.78|0
1640785290000|2021-12-29 13:41:30|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|0
1640785360000|2021-12-29 13:42:40|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|0
1640785370000|2021-12-29 13:42:50|4407.99|4407.99|4407.99|4407.99|4407.99|4407.99|4407.99|4407.99|0
1640785390000|2021-12-29 13:43:10|4407.68|4407.68|4407.37|4407.37|4407.68|4407.68|4407.37|4407.37|0
1640785400000|2021-12-29 13:43:20|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|0
1640785410000|2021-12-29 13:43:30|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|0
1640785420000|2021-12-29 13:43:40|4407.99|4407.99|4407.99|4407.99|4407.99|4407.99|4407.99|4407.99|0
1640785430000|2021-12-29 13:43:50|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|0
1640785440000|2021-12-29 13:44:00|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|0
1640785460000|2021-12-29 13:44:20|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|0
1640785480000|2021-12-29 13:44:40|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|0
1640785490000|2021-12-29 13:44:50|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|0
1640785510000|2021-12-29 13:45:10|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|0
1640785520000|2021-12-29 13:45:20|4407.94|4407.94|4407.94|4407.94|4407.94|4407.94|4407.94|4407.94|0
1640785540000|2021-12-29 13:45:40|4408|4408|4407.94|4407.94|4408|4408|4407.94|4407.94|0
1640785560000|2021-12-29 13:46:00|4408.87|4408.87|4408.87|4408.87|4408.87|4408.87|4408.87|4408.87|0
1640785570000|2021-12-29 13:46:10|4409.18|4409.18|4409.18|4409.18|4409.18|4409.18|4409.18|4409.18|0
1640785630000|2021-12-29 13:47:10|4409.49|4409.49|4408.87|4408.87|4409.49|4409.49|4408.87|4408.87|0
1640785670000|2021-12-29 13:47:50|4408.91|4408.91|4408.87|4408.87|4408.91|4408.91|4408.87|4408.87|0
1640785680000|2021-12-29 13:48:00|4408.75|4408.75|4408.57|4408.57|4408.75|4408.75|4408.57|4408.57|0
1640785750000|2021-12-29 13:49:10|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|0
1640785760000|2021-12-29 13:49:20|4408.84|4408.84|4408.88|4408.88|4408.88|4408.88|4408.84|4408.84|0
1640785800000|2021-12-29 13:50:00|4408.83|4408.83|4408.2|4408.2|4408.83|4408.83|4408.2|4408.2|0
1640785810000|2021-12-29 13:50:10|4408.51|4408.51|4408.98|4408.98|4408.98|4408.98|4408.51|4408.51|0
1640785850000|2021-12-29 13:50:50|4408.96|4408.96|4409.27|4409.27|4409.27|4409.27|4408.96|4408.96|0
1640785980000|2021-12-29 13:53:00|4409.11|4409.11|4409.11|4409.11|4409.11|4409.11|4409.11|4409.11|0
1640785990000|2021-12-29 13:53:10|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|4408.65|4408.65|0
1640786000000|2021-12-29 13:53:20|4408.9|4408.9|4409.11|4409.11|4409.11|4409.11|4408.9|4408.9|0
1640786020000|2021-12-29 13:53:40|4409.16|4409.16|4410.4|4410.4|4410.4|4410.4|4409.16|4409.16|0
1640786040000|2021-12-29 13:54:00|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|0
1640786060000|2021-12-29 13:54:20|4410.06|4410.06|4410.06|4410.06|4410.06|4410.06|4410.06|4410.06|0
1640786100000|2021-12-29 13:55:00|4410.22|4410.22|4410.53|4410.53|4410.53|4410.53|4410.22|4410.22|0
1640786120000|2021-12-29 13:55:20|4411.77|4411.77|4411.77|4411.77|4411.77|4411.77|4411.77|4411.77|0
1640786130000|2021-12-29 13:55:30|4411.93|4411.93|4411.62|4411.62|4411.93|4411.93|4411.62|4411.62|0
1640786140000|2021-12-29 13:55:40|4412.24|4412.24|4412.24|4412.24|4412.24|4412.24|4412.24|4412.24|0
1640786160000|2021-12-29 13:56:00|4411.93|4411.93|4411.93|4411.93|4411.93|4411.93|4411.93|4411.93|0
1640786170000|2021-12-29 13:56:10|4412.24|4412.24|4412.24|4412.24|4412.24|4412.24|4412.24|4412.24|0
1640786230000|2021-12-29 13:57:10|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|0
1640786240000|2021-12-29 13:57:20|4411.77|4411.77|4411.87|4411.87|4411.87|4411.87|4411.77|4411.77|0
1640786260000|2021-12-29 13:57:40|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|0
1640786270000|2021-12-29 13:57:50|4411.6|4411.6|4411.6|4411.6|4411.6|4411.6|4411.6|4411.6|0
1640786310000|2021-12-29 13:58:30|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|0
1640786320000|2021-12-29 13:58:40|4411.6|4411.6|4411.46|4411.46|4411.6|4411.6|4411.29|4411.29|0
1640786390000|2021-12-29 13:59:50|4411.62|4411.62|4411.62|4411.62|4411.62|4411.62|4411.62|4411.62|0
1640786420000|2021-12-29 14:00:20|4411.77|4411.77|4411.77|4411.77|4411.77|4411.77|4411.77|4411.77|0
1640786440000|2021-12-29 14:00:40|4411.46|4411.46|4411.46|4411.46|4411.46|4411.46|4411.46|4411.46|0
1640786450000|2021-12-29 14:00:50|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|0
1640786460000|2021-12-29 14:01:00|4411.65|4411.65|4411.49|4411.49|4411.65|4411.65|4411.49|4411.49|0
1640786490000|2021-12-29 14:01:30|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|0
1640786500000|2021-12-29 14:01:40|4411.39|4411.39|4411.27|4411.27|4411.39|4411.39|4411.27|4411.27|0
1640786510000|2021-12-29 14:01:50|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|0
1640786540000|2021-12-29 14:02:20|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|0
1640786550000|2021-12-29 14:02:30|4411.83|4411.83|4411.83|4411.83|4411.83|4411.83|4411.83|4411.83|0
1640786580000|2021-12-29 14:03:00|4411.92|4411.92|4411.92|4411.92|4411.92|4411.92|4411.92|4411.92|0
1640786590000|2021-12-29 14:03:10|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|0
1640786620000|2021-12-29 14:03:40|4411.79|4411.79|4410.86|4410.86|4411.79|4411.79|4410.86|4410.86|0
1640786630000|2021-12-29 14:03:50|4411.17|4411.17|4411.48|4411.48|4411.48|4411.48|4411.17|4411.17|0
1640786640000|2021-12-29 14:04:00|4411.17|4411.17|4410.89|4410.89|4411.17|4411.17|4410.89|4410.89|0
1640786670000|2021-12-29 14:04:30|4410.9|4410.9|4411.06|4411.06|4411.06|4411.06|4410.9|4410.9|0
1640786680000|2021-12-29 14:04:40|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|0
1640786700000|2021-12-29 14:05:00|4411.06|4411.06|4411.06|4411.06|4411.06|4411.06|4411.06|4411.06|0
1640786710000|2021-12-29 14:05:10|4411.37|4411.37|4411.68|4411.68|4411.68|4411.68|4411.37|4411.37|0
1640786720000|2021-12-29 14:05:20|4411.65|4411.65|4411.81|4411.81|4411.81|4411.81|4411.65|4411.65|0
1640786740000|2021-12-29 14:05:40|4411.65|4411.65|4411.5|4411.5|4411.65|4411.65|4411.5|4411.5|0
1640786760000|2021-12-29 14:06:00|4411.51|4411.51|4411.51|4411.51|4411.51|4411.51|4411.51|4411.51|0
1640786770000|2021-12-29 14:06:10|4410.89|4410.89|4410.89|4410.89|4410.89|4410.89|4410.89|4410.89|0
1640786780000|2021-12-29 14:06:20|4410.98|4410.98|4410.98|4410.98|4410.98|4410.98|4410.98|4410.98|0
1640786800000|2021-12-29 14:06:40|4411.07|4411.07|4411.07|4411.07|4411.07|4411.07|4411.07|4411.07|0
1640786810000|2021-12-29 14:06:50|4411.19|4411.19|4410.88|4410.88|4411.19|4411.19|4410.88|4410.88|0
1640786820000|2021-12-29 14:07:00|4410.57|4410.57|4410.57|4410.57|4410.57|4410.57|4410.57|4410.57|0
1640786830000|2021-12-29 14:07:10|4410.88|4410.88|4411.15|4411.15|4411.15|4411.15|4410.88|4410.88|0
1640786840000|2021-12-29 14:07:20|4411.3|4411.3|4411.36|4411.36|4411.36|4411.36|4411.3|4411.3|0
1640786850000|2021-12-29 14:07:30|4411.98|4411.98|4412.91|4412.91|4412.91|4412.91|4411.98|4411.98|0
1640786860000|2021-12-29 14:07:40|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|0
1640786880000|2021-12-29 14:08:00|4412.45|4412.45|4412.45|4412.45|4412.45|4412.45|4412.29|4412.29|0
1640786890000|2021-12-29 14:08:10|4412.51|4412.51|4412.45|4412.45|4412.51|4412.51|4412.45|4412.45|0
1640786920000|2021-12-29 14:08:40|4412.54|4412.54|4412.23|4412.23|4412.85|4412.85|4412.23|4412.23|0
1640786960000|2021-12-29 14:09:20|4412.85|4412.85|4412.85|4412.85|4412.85|4412.85|4412.85|4412.85|0
1640787010000|2021-12-29 14:10:10|4412.54|4412.54|4412.54|4412.54|4412.54|4412.54|4412.54|4412.54|0
1640787040000|2021-12-29 14:10:40|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|0
1640787050000|2021-12-29 14:10:50|4412.73|4412.73|4413.13|4413.13|4413.13|4413.13|4412.73|4412.73|0
1640787070000|2021-12-29 14:11:10|4413.32|4413.32|4413.32|4413.32|4413.32|4413.32|4413.32|4413.32|0
1640787080000|2021-12-29 14:11:20|4413.22|4413.22|4413.22|4413.22|4413.53|4413.53|4413.22|4413.22|0
1640787090000|2021-12-29 14:11:30|4413.13|4413.13|4413.25|4413.25|4413.25|4413.25|4413.13|4413.13|0
1640787100000|2021-12-29 14:11:40|4413.31|4413.31|4413.31|4413.31|4413.31|4413.31|4413.31|4413.31|0
1640787110000|2021-12-29 14:11:50|4413.93|4413.93|4413.77|4413.77|4413.93|4413.93|4413.77|4413.77|0
1640787120000|2021-12-29 14:12:00|4413.66|4413.66|4413.66|4413.66|4413.66|4413.66|4413.66|4413.66|0
1640787130000|2021-12-29 14:12:10|4413.61|4413.61|4413.61|4413.61|4413.61|4413.61|4413.61|4413.61|0
1640787150000|2021-12-29 14:12:30|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|0
1640787160000|2021-12-29 14:12:40|4413.67|4413.67|4413.72|4413.72|4414.03|4414.03|4413.67|4413.67|0
1640787170000|2021-12-29 14:12:50|4413.41|4413.41|4413.36|4413.36|4413.45|4413.45|4413.36|4413.36|0
1640787190000|2021-12-29 14:13:10|4413.4|4413.4|4413.59|4413.59|4413.59|4413.59|4413.4|4413.4|0
1640787210000|2021-12-29 14:13:30|4413.62|4413.62|4413.62|4413.62|4413.62|4413.62|4413.62|4413.62|0
1640787220000|2021-12-29 14:13:40|4413|4413|4413|4413|4413|4413|4413|4413|0
1640787240000|2021-12-29 14:14:00|4412.95|4412.95|4412.95|4412.95|4412.95|4412.95|4412.95|4412.95|0
1640787270000|2021-12-29 14:14:30|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|0
1640787280000|2021-12-29 14:14:40|4412.33|4412.33|4412.33|4412.33|4412.33|4412.33|4412.33|4412.33|0
1640787300000|2021-12-29 14:15:00|4412.21|4412.21|4411.9|4411.9|4412.21|4412.21|4411.9|4411.9|0
1640787310000|2021-12-29 14:15:10|4411.84|4411.84|4412.24|4412.24|4412.24|4412.24|4411.84|4411.84|0
1640787320000|2021-12-29 14:15:20|4412.55|4412.55|4412.55|4412.55|4412.55|4412.55|4412.55|4412.55|0
1640787330000|2021-12-29 14:15:30|4412.46|4412.46|4412.37|4412.37|4412.46|4412.46|4412.37|4412.37|0
1640787350000|2021-12-29 14:15:50|4412.06|4412.06|4411.28|4411.28|4412.06|4412.06|4411.28|4411.28|0
1640787370000|2021-12-29 14:16:10|4411.59|4411.59|4411.59|4411.59|4411.59|4411.59|4411.59|4411.59|0
1640787390000|2021-12-29 14:16:30|4411.53|4411.53|4411.47|4411.47|4411.53|4411.53|4411.47|4411.47|0
1640787400000|2021-12-29 14:16:40|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|0
1640787410000|2021-12-29 14:16:50|4411.51|4411.51|4411.51|4411.51|4411.51|4411.51|4411.51|4411.51|0
1640787420000|2021-12-29 14:17:00|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|0
1640787430000|2021-12-29 14:17:10|4411.62|4411.62|4411.62|4411.62|4411.62|4411.62|4411.62|4411.62|0
1640787460000|2021-12-29 14:17:40|4411.93|4411.93|4411.31|4411.31|4411.93|4411.93|4411.31|4411.31|0
1640787490000|2021-12-29 14:18:10|4411.93|4411.93|4412.4|4412.4|4412.4|4412.4|4411.93|4411.93|0
1640787500000|2021-12-29 14:18:20|4412.49|4412.49|4412.49|4412.49|4412.49|4412.49|4412.49|4412.49|0
1640787510000|2021-12-29 14:18:30|4412.58|4412.58|4412.64|4412.64|4412.64|4412.64|4412.58|4412.58|0
1640787540000|2021-12-29 14:19:00|4412.95|4412.95|4412.64|4412.64|4412.95|4412.95|4412.64|4412.64|0
1640787550000|2021-12-29 14:19:10|4412.52|4412.52|4412.52|4412.52|4412.52|4412.52|4412.52|4412.52|0
1640787560000|2021-12-29 14:19:20|4412.55|4412.55|4412.36|4412.36|4412.55|4412.55|4412.36|4412.36|0
1640787580000|2021-12-29 14:19:40|4412.39|4412.39|4412.39|4412.39|4412.39|4412.39|4412.39|4412.39|0
1640787600000|2021-12-29 14:20:00|4412.08|4412.08|4412.08|4412.08|4412.08|4412.08|4412.08|4412.08|0
1640787610000|2021-12-29 14:20:10|4411.92|4411.92|4412.01|4412.01|4412.01|4412.01|4411.92|4411.92|0
1640787620000|2021-12-29 14:20:20|4412.17|4412.17|4412.17|4412.17|4412.26|4412.26|4412.17|4412.17|0
1640787630000|2021-12-29 14:20:30|4412.57|4412.57|4412.55|4412.55|4412.72|4412.72|4412.55|4412.55|0
1640787640000|2021-12-29 14:20:40|4414.1|4414.1|4414.19|4414.19|4414.19|4414.19|4414.1|4414.1|0
1640787650000|2021-12-29 14:20:50|4414.29|4414.29|4414.29|4414.29|4414.29|4414.29|4414.29|4414.29|0
1640787660000|2021-12-29 14:21:00|4414.6|4414.6|4414.6|4414.6|4414.6|4414.6|4414.6|4414.6|0
1640787670000|2021-12-29 14:21:10|4414.56|4414.56|4414.87|4414.87|4414.87|4414.87|4414.56|4414.56|0
1640787700000|2021-12-29 14:21:40|4414.56|4414.56|4414.56|4414.56|4414.56|4414.56|4414.56|4414.56|0
1640787710000|2021-12-29 14:21:50|4414.25|4414.25|4413.94|4413.94|4414.25|4414.25|4413.94|4413.94|0
1640787760000|2021-12-29 14:22:40|4413.63|4413.63|4413.47|4413.47|4413.63|4413.63|4413.47|4413.47|0
1640787780000|2021-12-29 14:23:00|4413.32|4413.32|4413.32|4413.32|4413.32|4413.32|4413.32|4413.32|0
1640787790000|2021-12-29 14:23:10|4413.41|4413.41|4413.42|4413.42|4413.6|4413.6|4413.41|4413.41|0
1640787800000|2021-12-29 14:23:20|4413.33|4413.33|4413.33|4413.33|4413.33|4413.33|4413.23|4413.23|0
1640787810000|2021-12-29 14:23:30|4413.48|4413.48|4413.79|4413.79|4413.79|4413.79|4413.48|4413.48|0
1640787820000|2021-12-29 14:23:40|4413.73|4413.73|4413.67|4413.67|4413.73|4413.73|4413.67|4413.67|0
1640787830000|2021-12-29 14:23:50|4413.98|4413.98|4413.98|4413.98|4413.98|4413.98|4413.98|4413.98|0
1640787840000|2021-12-29 14:24:00|4413.93|4413.93|4414.02|4414.02|4414.02|4414.02|4413.93|4413.93|0
1640787850000|2021-12-29 14:24:10|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|0
1640787860000|2021-12-29 14:24:20|4414.32|4414.32|4413.95|4413.95|4414.32|4414.32|4413.95|4413.95|0
1640787880000|2021-12-29 14:24:40|4414.26|4414.26|4414.26|4414.26|4414.26|4414.26|4414.26|4414.26|0
1640787900000|2021-12-29 14:25:00|4413.95|4413.95|4413.98|4413.98|4413.98|4413.98|4413.95|4413.95|0
1640787910000|2021-12-29 14:25:10|4414|4414|4414.45|4414.45|4414.45|4414.45|4414|4414|0
1640787930000|2021-12-29 14:25:30|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|0
1640787960000|2021-12-29 14:26:00|4414.02|4414.02|4413.59|4413.59|4414.02|4414.02|4413.59|4413.59|0
1640787970000|2021-12-29 14:26:10|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|0
1640787990000|2021-12-29 14:26:30|4413.92|4413.92|4413.61|4413.61|4413.92|4413.92|4413.61|4413.61|0
1640788000000|2021-12-29 14:26:40|4413.7|4413.7|4413.7|4413.7|4413.7|4413.7|4413.7|4413.7|0
1640788010000|2021-12-29 14:26:50|4413.68|4413.68|4412.56|4412.56|4413.68|4413.68|4412.56|4412.56|0
1640788020000|2021-12-29 14:27:00|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|0
1640788060000|2021-12-29 14:27:40|4412.96|4412.96|4412.96|4412.96|4412.96|4412.96|4412.96|4412.96|0
1640788080000|2021-12-29 14:28:00|4412.65|4412.65|4412.65|4412.65|4412.65|4412.65|4412.65|4412.65|0
1640788090000|2021-12-29 14:28:10|4412.96|4412.96|4412.81|4412.81|4412.96|4412.96|4412.81|4412.81|0
1640788110000|2021-12-29 14:28:30|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|0
1640788120000|2021-12-29 14:28:40|4412.75|4412.75|4412.75|4412.75|4413.06|4413.06|4412.75|4412.75|0
1640788130000|2021-12-29 14:28:50|4413.06|4413.06|4413.06|4413.06|4413.06|4413.06|4413.06|4413.06|0
1640788160000|2021-12-29 14:29:20|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|0
1640788170000|2021-12-29 14:29:30|4412.59|4412.59|4412.59|4412.59|4412.59|4412.59|4412.59|4412.59|0
1640788180000|2021-12-29 14:29:40|4412.62|4412.62|4412.62|4412.62|4412.62|4412.62|4412.62|4412.62|0
1640788190000|2021-12-29 14:29:50|4412.31|4412.31|4412|4412|4412.31|4412.31|4412|4412|0
1640788200000|2021-12-29 14:30:00|4411.9|4411.9|4410.07|4410.07|4411.9|4411.9|4410.07|4410.07|0
1640788210000|2021-12-29 14:30:10|4409.45|4409.45|4409.45|4409.45|4409.45|4409.45|4408.83|4408.83|0
1640788220000|2021-12-29 14:30:20|4409.14|4409.14|4409.74|4409.74|4410.07|4410.07|4409.14|4409.14|0
1640788230000|2021-12-29 14:30:30|4409.12|4409.12|4408.21|4408.21|4409.12|4409.12|4408.21|4408.21|0
1640788240000|2021-12-29 14:30:40|4408.05|4408.05|4408.04|4408.04|4408.05|4408.05|4407.97|4407.97|0
1640788250000|2021-12-29 14:30:50|4408.35|4408.35|4408.26|4408.26|4408.35|4408.35|4408.26|4408.26|0
1640788260000|2021-12-29 14:31:00|4408.3|4408.3|4408.39|4408.39|4408.39|4408.39|4408.3|4408.3|0
1640788270000|2021-12-29 14:31:10|4409.64|4409.64|4409.32|4409.32|4409.64|4409.64|4409.32|4409.32|0
1640788280000|2021-12-29 14:31:20|4409.48|4409.48|4409.36|4409.36|4409.48|4409.48|4409.36|4409.36|0
1640788290000|2021-12-29 14:31:30|4409.3|4409.3|4409.3|4409.3|4409.3|4409.3|4409.3|4409.3|0
1640788300000|2021-12-29 14:31:40|4408.99|4408.99|4408.68|4408.68|4408.99|4408.99|4408.68|4408.68|0
1640788310000|2021-12-29 14:31:50|4409.15|4409.15|4409.15|4409.15|4409.15|4409.15|4409.15|4409.15|0
1640788320000|2021-12-29 14:32:00|4409.21|4409.21|4408.58|4408.58|4409.21|4409.21|4408.58|4408.58|0
1640788330000|2021-12-29 14:32:10|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|0
1640788340000|2021-12-29 14:32:20|4408.12|4408.12|4408.12|4408.12|4408.12|4408.12|4407.81|4407.81|0
1640788350000|2021-12-29 14:32:30|4408.43|4408.43|4408.24|4408.24|4408.43|4408.43|4408.24|4408.24|0
1640788360000|2021-12-29 14:32:40|4408.15|4408.15|4407.84|4407.84|4408.15|4408.15|4407.84|4407.84|0
1640788370000|2021-12-29 14:32:50|4407.69|4407.69|4407.75|4407.75|4407.75|4407.75|4407.69|4407.69|0
1640788380000|2021-12-29 14:33:00|4408.06|4408.06|4407.88|4407.88|4408.06|4408.06|4407.88|4407.88|0
1640788390000|2021-12-29 14:33:10|4407.94|4407.94|4408.12|4408.12|4408.28|4408.28|4407.94|4407.94|0
1640788400000|2021-12-29 14:33:20|4408.75|4408.75|4409.15|4409.15|4409.15|4409.15|4408.75|4408.75|0
1640788410000|2021-12-29 14:33:30|4409.3|4409.3|4408.99|4408.99|4409.3|4409.3|4408.99|4408.99|0
1640788420000|2021-12-29 14:33:40|4408.84|4408.84|4408.93|4408.93|4408.93|4408.93|4408.84|4408.84|0
1640788440000|2021-12-29 14:34:00|4408.62|4408.62|4408.16|4408.16|4408.62|4408.62|4408.16|4408.16|0
1640788450000|2021-12-29 14:34:10|4408.13|4408.13|4407.82|4407.82|4408.13|4408.13|4407.82|4407.82|0
1640788470000|2021-12-29 14:34:30|4407.51|4407.51|4407.18|4407.18|4407.51|4407.51|4407.18|4407.18|0
1640788480000|2021-12-29 14:34:40|4407.09|4407.09|4406.99|4406.99|4407.09|4407.09|4406.99|4406.99|0
1640788490000|2021-12-29 14:34:50|4407.15|4407.15|4407.15|4407.15|4407.15|4407.15|4407.15|4407.15|0
1640788500000|2021-12-29 14:35:00|4407.03|4407.03|4406.25|4406.25|4407.03|4407.03|4406.25|4406.25|0
1640788510000|2021-12-29 14:35:10|4406.16|4406.16|4405.85|4405.85|4406.16|4406.16|4405.85|4405.85|0
1640788520000|2021-12-29 14:35:20|4405.76|4405.76|4404.4|4404.4|4405.76|4405.76|4404.4|4404.4|0
1640788530000|2021-12-29 14:35:30|4404.49|4404.49|4404.55|4404.55|4404.55|4404.55|4404.49|4404.49|0
1640788540000|2021-12-29 14:35:40|4404.61|4404.61|4404.61|4404.61|4404.61|4404.61|4404.61|4404.61|0
1640788550000|2021-12-29 14:35:50|4404.52|4404.52|4404.58|4404.58|4404.58|4404.58|4404.52|4404.52|0
1640788570000|2021-12-29 14:36:10|4404.48|4404.48|4404.28|4404.28|4404.48|4404.48|4404.28|4404.28|0
1640788580000|2021-12-29 14:36:20|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|4404.16|4404.16|0
1640788590000|2021-12-29 14:36:30|4403.6|4403.6|4403.63|4403.63|4403.63|4403.63|4403.6|4403.6|0
1640788600000|2021-12-29 14:36:40|4403.94|4403.94|4403.94|4403.94|4403.98|4403.98|4403.94|4403.94|0
1640788610000|2021-12-29 14:36:50|4404.03|4404.03|4403.72|4403.72|4404.34|4404.34|4403.72|4403.72|0
1640788620000|2021-12-29 14:37:00|4403.41|4403.41|4403.19|4403.19|4403.5|4403.5|4403.04|4403.04|0
1640788630000|2021-12-29 14:37:10|4402.88|4402.88|4402.73|4402.73|4402.88|4402.88|4402.73|4402.73|0
1640788640000|2021-12-29 14:37:20|4403.35|4403.35|4403.35|4403.35|4403.35|4403.35|4403.35|4403.35|0
1640788650000|2021-12-29 14:37:30|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|0
1640788660000|2021-12-29 14:37:40|4402.67|4402.67|4402.36|4402.36|4402.67|4402.67|4402.36|4402.36|0
1640788670000|2021-12-29 14:37:50|4402.05|4402.05|4402.05|4402.05|4402.05|4402.05|4402.05|4402.05|0
1640788680000|2021-12-29 14:38:00|4402.67|4402.67|4402.58|4402.58|4402.67|4402.67|4402.58|4402.58|0
1640788690000|2021-12-29 14:38:10|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|0
1640788700000|2021-12-29 14:38:20|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|0
1640788710000|2021-12-29 14:38:30|4402.76|4402.76|4402.76|4402.76|4402.79|4402.79|4402.76|4402.76|0
1640788720000|2021-12-29 14:38:40|4402.85|4402.85|4402.97|4402.97|4402.97|4402.97|4402.85|4402.85|0
1640788730000|2021-12-29 14:38:50|4403.28|4403.28|4403.28|4403.28|4403.28|4403.28|4403.13|4403.13|0
1640788740000|2021-12-29 14:39:00|4403.13|4403.13|4402.95|4402.95|4403.75|4403.75|4402.95|4402.95|0
1640788750000|2021-12-29 14:39:10|4403.04|4403.04|4403.04|4403.04|4403.04|4403.04|4403.04|4403.04|0
1640788770000|2021-12-29 14:39:30|4403.97|4403.97|4403.97|4403.97|4403.97|4403.97|4403.97|4403.97|0
1640788780000|2021-12-29 14:39:40|4403.04|4403.04|4402.46|4402.46|4403.04|4403.04|4402.46|4402.46|0
1640788800000|2021-12-29 14:40:00|4402.77|4402.77|4403.08|4403.08|4403.7|4403.7|4402.15|4402.15|0
1640788810000|2021-12-29 14:40:10|4403.23|4403.23|4403.23|4403.23|4403.23|4403.23|4403.23|4403.23|0
1640788820000|2021-12-29 14:40:20|4403.54|4403.54|4403.54|4403.54|4403.54|4403.54|4403.54|4403.54|0
1640788830000|2021-12-29 14:40:30|4403.39|4403.39|4403.31|4403.31|4403.39|4403.39|4403.31|4403.31|0
1640788840000|2021-12-29 14:40:40|4403.62|4403.62|4403.52|4403.52|4403.62|4403.62|4403.52|4403.52|0
1640788850000|2021-12-29 14:40:50|4403.83|4403.83|4403.83|4403.83|4403.83|4403.83|4403.83|4403.83|0
1640788860000|2021-12-29 14:41:00|4403.91|4403.91|4403.75|4403.75|4403.91|4403.91|4403.6|4403.6|0
1640788880000|2021-12-29 14:41:20|4403.6|4403.6|4403.71|4403.71|4403.71|4403.71|4403.6|4403.6|0
1640788890000|2021-12-29 14:41:30|4403.09|4403.09|4402.78|4402.78|4403.09|4403.09|4402.78|4402.78|0
1640788900000|2021-12-29 14:41:40|4403.4|4403.4|4403.49|4403.49|4403.49|4403.49|4403.09|4403.09|0
1640788910000|2021-12-29 14:41:50|4403.19|4403.19|4402.94|4402.94|4403.19|4403.19|4402.94|4402.94|0
1640788920000|2021-12-29 14:42:00|4402.91|4402.91|4402.95|4402.95|4402.95|4402.95|4402.8|4402.8|0
1640788930000|2021-12-29 14:42:10|4402.86|4402.86|4402.86|4402.86|4402.86|4402.86|4402.86|4402.86|0
1640788940000|2021-12-29 14:42:20|4404.1|4404.1|4404.1|4404.1|4404.1|4404.1|4404.1|4404.1|0
1640788950000|2021-12-29 14:42:30|4404.16|4404.16|4404.16|4404.16|4404.16|4404.16|4404.16|4404.16|0
1640788960000|2021-12-29 14:42:40|4404.11|4404.11|4403.23|4403.23|4404.11|4404.11|4403.23|4403.23|0
1640788970000|2021-12-29 14:42:50|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|0
1640788980000|2021-12-29 14:43:00|4403.08|4403.08|4403.3|4403.3|4403.3|4403.3|4402.98|4402.98|0
1640788990000|2021-12-29 14:43:10|4403.25|4403.25|4403.06|4403.06|4403.25|4403.25|4403.06|4403.06|0
1640789010000|2021-12-29 14:43:30|4402.97|4402.97|4402.91|4402.91|4402.97|4402.97|4402.91|4402.91|0
1640789020000|2021-12-29 14:43:40|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|0
1640789040000|2021-12-29 14:44:00|4403.07|4403.07|4402.97|4402.97|4403.07|4403.07|4402.97|4402.97|0
1640789050000|2021-12-29 14:44:10|4402.91|4402.91|4402.91|4402.91|4402.91|4402.91|4402.91|4402.91|0
1640789060000|2021-12-29 14:44:20|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|0
1640789070000|2021-12-29 14:44:30|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|0
1640789080000|2021-12-29 14:44:40|4403.07|4403.07|4404.62|4404.62|4404.62|4404.62|4403.07|4403.07|0
1640789100000|2021-12-29 14:45:00|4404.77|4404.77|4404.77|4404.77|4404.77|4404.77|4404.77|4404.77|0
1640789110000|2021-12-29 14:45:10|4404.87|4404.87|4404.87|4404.87|4404.87|4404.87|4404.87|4404.87|0
1640789120000|2021-12-29 14:45:20|4405.18|4405.18|4405.18|4405.18|4405.33|4405.33|4405.18|4405.18|0
1640789130000|2021-12-29 14:45:30|4404.87|4404.87|4405.1|4405.1|4405.1|4405.1|4404.87|4404.87|0
1640789140000|2021-12-29 14:45:40|4405.72|4405.72|4405.72|4405.72|4405.72|4405.72|4405.72|4405.72|0
1640789150000|2021-12-29 14:45:50|4406.03|4406.03|4407.12|4407.12|4407.12|4407.12|4406.03|4406.03|0
1640789160000|2021-12-29 14:46:00|4407.06|4407.06|4407.02|4407.02|4407.06|4407.06|4407.02|4407.02|0
1640789170000|2021-12-29 14:46:10|4407.2|4407.2|4407.25|4407.25|4407.25|4407.25|4407.2|4407.2|0
1640789190000|2021-12-29 14:46:30|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|0
1640789200000|2021-12-29 14:46:40|4407.5|4407.5|4407.5|4407.5|4407.5|4407.5|4407.5|4407.5|0
1640789210000|2021-12-29 14:46:50|4408.43|4408.43|4408.43|4408.43|4408.74|4408.74|4408.43|4408.43|0
1640789220000|2021-12-29 14:47:00|4408.37|4408.37|4408.23|4408.23|4408.37|4408.37|4408.23|4408.23|0
1640789230000|2021-12-29 14:47:10|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|0
1640789240000|2021-12-29 14:47:20|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|0
1640789260000|2021-12-29 14:47:40|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|0
1640789270000|2021-12-29 14:47:50|4408.23|4408.23|4408.14|4408.14|4408.23|4408.23|4408.14|4408.14|0
1640789280000|2021-12-29 14:48:00|4408.48|4408.48|4408.48|4408.48|4408.48|4408.48|4408.48|4408.48|0
1640789290000|2021-12-29 14:48:10|4408.32|4408.32|4407.68|4407.68|4408.32|4408.32|4407.68|4407.68|0
1640789300000|2021-12-29 14:48:20|4407.77|4407.77|4407.85|4407.85|4407.85|4407.85|4407.65|4407.65|0
1640789310000|2021-12-29 14:48:30|4407.87|4407.87|4407.78|4407.78|4407.87|4407.87|4407.78|4407.78|0
1640789320000|2021-12-29 14:48:40|4408.4|4408.4|4408.5|4408.5|4408.5|4408.5|4408.4|4408.4|0
1640789330000|2021-12-29 14:48:50|4408.59|4408.59|4407.97|4407.97|4408.59|4408.59|4407.97|4407.97|0
1640789340000|2021-12-29 14:49:00|4407.66|4407.66|4407.66|4407.66|4407.66|4407.66|4407.66|4407.66|0
1640789350000|2021-12-29 14:49:10|4407.75|4407.75|4407.75|4407.75|4407.75|4407.75|4407.75|4407.75|0
1640789360000|2021-12-29 14:49:20|4407.44|4407.44|4407.44|4407.44|4407.44|4407.44|4407.44|4407.44|0
1640789370000|2021-12-29 14:49:30|4407.13|4407.13|4406.82|4406.82|4407.13|4407.13|4406.82|4406.82|0
1640789380000|2021-12-29 14:49:40|4406.72|4406.72|4406.63|4406.63|4406.72|4406.72|4406.63|4406.63|0
1640789410000|2021-12-29 14:50:10|4407.25|4407.25|4407.25|4407.25|4407.25|4407.25|4407.25|4407.25|0
1640789420000|2021-12-29 14:50:20|4407.56|4407.56|4408.15|4408.15|4408.15|4408.15|4407.56|4407.56|0
1640789430000|2021-12-29 14:50:30|4407.84|4407.84|4407.22|4407.22|4407.84|4407.84|4407.22|4407.22|0
1640789440000|2021-12-29 14:50:40|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|0
1640789450000|2021-12-29 14:50:50|4406.82|4406.82|4406.82|4406.82|4406.82|4406.82|4406.82|4406.82|0
1640789460000|2021-12-29 14:51:00|4406.76|4406.76|4406.7|4406.7|4406.76|4406.76|4406.7|4406.7|0
1640789490000|2021-12-29 14:51:30|4406.58|4406.58|4406.58|4406.58|4406.58|4406.58|4406.58|4406.58|0
1640789500000|2021-12-29 14:51:40|4405.96|4405.96|4405.64|4405.64|4405.96|4405.96|4405.64|4405.64|0
1640789510000|2021-12-29 14:51:50|4405.76|4405.76|4405.83|4405.83|4405.83|4405.83|4405.76|4405.76|0
1640789520000|2021-12-29 14:52:00|4405.85|4405.85|4405.23|4405.23|4406.48|4406.48|4405.23|4405.23|0
1640789530000|2021-12-29 14:52:10|4405.26|4405.26|4405.28|4405.28|4405.28|4405.28|4404.66|4404.66|0
1640789540000|2021-12-29 14:52:20|4404.97|4404.97|4404.97|4404.97|4404.97|4404.97|4404.97|4404.97|0
1640789560000|2021-12-29 14:52:40|4404.9|4404.9|4404.99|4404.99|4404.99|4404.99|4404.68|4404.68|0
1640789580000|2021-12-29 14:53:00|4405.05|4405.05|4405.05|4405.05|4405.05|4405.05|4405.05|4405.05|0
1640789590000|2021-12-29 14:53:10|4405.21|4405.21|4405.05|4405.05|4405.21|4405.21|4405.05|4405.05|0
1640789600000|2021-12-29 14:53:20|4404.12|4404.12|4404.12|4404.12|4404.12|4404.12|4404.12|4404.12|0
1640789610000|2021-12-29 14:53:30|4403.81|4403.81|4403.66|4403.66|4403.81|4403.81|4403.66|4403.66|0
1640789620000|2021-12-29 14:53:40|4403.56|4403.56|4403.68|4403.68|4403.68|4403.68|4403.56|4403.56|0
1640789630000|2021-12-29 14:53:50|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|0
1640789640000|2021-12-29 14:54:00|4403.84|4403.84|4403.34|4403.34|4403.84|4403.84|4403.22|4403.22|0
1640789650000|2021-12-29 14:54:10|4403.4|4403.4|4403.47|4403.47|4403.59|4403.59|4403.4|4403.4|0
1640789670000|2021-12-29 14:54:30|4403.41|4403.41|4403.41|4403.41|4403.41|4403.41|4403.41|4403.41|0
1640789680000|2021-12-29 14:54:40|4403.72|4403.72|4403.31|4403.31|4404.03|4404.03|4403.31|4403.31|0
1640789690000|2021-12-29 14:54:50|4403.47|4403.47|4403.31|4403.31|4403.47|4403.47|4403.31|4403.31|0
1640789700000|2021-12-29 14:55:00|4403.22|4403.22|4403.09|4403.09|4403.22|4403.22|4403.07|4403.07|0
1640789710000|2021-12-29 14:55:10|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|0
1640789730000|2021-12-29 14:55:30|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|0
1640789740000|2021-12-29 14:55:40|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|0
1640789750000|2021-12-29 14:55:50|4402.22|4402.22|4401.55|4401.55|4402.22|4402.22|4401.55|4401.55|0
1640789770000|2021-12-29 14:56:10|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|0
1640789800000|2021-12-29 14:56:40|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|0
1640789810000|2021-12-29 14:56:50|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|0
1640789820000|2021-12-29 14:57:00|4401.19|4401.19|4401.07|4401.07|4401.19|4401.19|4401.07|4401.07|0
1640789830000|2021-12-29 14:57:10|4401.38|4401.38|4401.32|4401.32|4401.38|4401.38|4401.32|4401.32|0
1640789850000|2021-12-29 14:57:30|4401.63|4401.63|4401.8|4401.8|4401.8|4401.8|4401.49|4401.49|0
1640789860000|2021-12-29 14:57:40|4402.11|4402.11|4402.11|4402.11|4402.42|4402.42|4402.11|4402.11|0
1640789870000|2021-12-29 14:57:50|4402.14|4402.14|4402.16|4402.16|4402.16|4402.16|4402.14|4402.14|0
1640789880000|2021-12-29 14:58:00|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|0
1640789900000|2021-12-29 14:58:20|4402.19|4402.19|4402.27|4402.27|4402.27|4402.27|4402.15|4402.15|0
1640789910000|2021-12-29 14:58:30|4402.58|4402.58|4402.58|4402.58|4402.58|4402.58|4402.58|4402.58|0
1640789920000|2021-12-29 14:58:40|4402.64|4402.64|4401.96|4401.96|4402.64|4402.64|4401.86|4401.86|0
1640789930000|2021-12-29 14:58:50|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|0
1640789960000|2021-12-29 14:59:20|4401.74|4401.74|4402.05|4402.05|4402.05|4402.05|4401.74|4401.74|0
1640789970000|2021-12-29 14:59:30|4402.36|4402.36|4402.36|4402.36|4402.36|4402.36|4402.36|4402.36|0
1640789980000|2021-12-29 14:59:40|4402.27|4402.27|4401.65|4401.65|4402.27|4402.27|4401.65|4401.65|0
1640789990000|2021-12-29 14:59:50|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|0
1640790000000|2021-12-29 15:00:00|4401.9|4401.9|4402.11|4402.11|4402.17|4402.17|4401.9|4401.9|0
1640790010000|2021-12-29 15:00:10|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|0
1640790020000|2021-12-29 15:00:20|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|0
1640790030000|2021-12-29 15:00:30|4402.01|4402.01|4401.49|4401.49|4402.32|4402.32|4401.49|4401.49|0
1640790050000|2021-12-29 15:00:50|4401.65|4401.65|4401.34|4401.34|4401.65|4401.65|4401.34|4401.34|0
1640790060000|2021-12-29 15:01:00|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|0
1640790080000|2021-12-29 15:01:20|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|0
1640790100000|2021-12-29 15:01:40|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|0
1640790120000|2021-12-29 15:02:00|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|0
1640790130000|2021-12-29 15:02:10|4400.87|4400.87|4400.87|4400.87|4400.87|4400.87|4400.87|4400.87|0
1640790140000|2021-12-29 15:02:20|4400.78|4400.78|4401.4|4401.4|4401.4|4401.4|4400.78|4400.78|0
1640790150000|2021-12-29 15:02:30|4401.24|4401.24|4401.24|4401.24|4401.24|4401.24|4401.24|4401.24|0
1640790170000|2021-12-29 15:02:50|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|0
1640790180000|2021-12-29 15:03:00|4401.01|4401.01|4401|4401|4401.13|4401.13|4401|4401|0
1640790190000|2021-12-29 15:03:10|4400.82|4400.82|4400.05|4400.05|4400.82|4400.82|4400.05|4400.05|0
1640790200000|2021-12-29 15:03:20|4400.2|4400.2|4399.48|4399.48|4400.24|4400.24|4399.31|4399.31|0
1640790210000|2021-12-29 15:03:30|4399.79|4399.79|4400.45|4400.45|4400.45|4400.45|4399.52|4399.52|0
1640790220000|2021-12-29 15:03:40|4400.14|4400.14|4399.52|4399.52|4400.14|4400.14|4399.52|4399.52|0
1640790230000|2021-12-29 15:03:50|4399.58|4399.58|4399.64|4399.64|4399.64|4399.64|4399.58|4399.58|0
1640790240000|2021-12-29 15:04:00|4399.79|4399.79|4399.79|4399.79|4399.79|4399.79|4399.79|4399.79|0
1640790250000|2021-12-29 15:04:10|4399.64|4399.64|4399.64|4399.64|4399.64|4399.64|4399.64|4399.64|0
1640790260000|2021-12-29 15:04:20|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|0
1640790270000|2021-12-29 15:04:30|4398.87|4398.87|4398.87|4398.87|4399.18|4399.18|4398.87|4398.87|0
1640790280000|2021-12-29 15:04:40|4399.49|4399.49|4399.49|4399.49|4399.49|4399.49|4399.49|4399.49|0
1640790310000|2021-12-29 15:05:10|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|0
1640790320000|2021-12-29 15:05:20|4400.17|4400.17|4400.48|4400.48|4400.48|4400.48|4400.17|4400.17|0
1640790330000|2021-12-29 15:05:30|4400.54|4400.54|4399.92|4399.92|4400.54|4400.54|4399.92|4399.92|0
1640790340000|2021-12-29 15:05:40|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|0
1640790350000|2021-12-29 15:05:50|4399.92|4399.92|4399.92|4399.92|4399.92|4399.92|4399.92|4399.92|0
1640790370000|2021-12-29 15:06:10|4400.09|4400.09|4399.78|4399.78|4400.09|4400.09|4399.78|4399.78|0
1640790390000|2021-12-29 15:06:30|4399.47|4399.47|4399.78|4399.78|4399.78|4399.78|4399.47|4399.47|0
1640790400000|2021-12-29 15:06:40|4399.88|4399.88|4400.37|4400.37|4400.37|4400.37|4399.88|4399.88|0
1640790410000|2021-12-29 15:06:50|4400.28|4400.28|4400.28|4400.28|4400.28|4400.28|4400.28|4400.28|0
1640790420000|2021-12-29 15:07:00|4400.19|4400.19|4400.5|4400.5|4400.5|4400.5|4400.19|4400.19|0
1640790430000|2021-12-29 15:07:10|4400.19|4400.19|4399.88|4399.88|4400.19|4400.19|4399.88|4399.88|0
1640790440000|2021-12-29 15:07:20|4400.19|4400.19|4400.19|4400.19|4400.19|4400.19|4400.19|4400.19|0
1640790470000|2021-12-29 15:07:50|4400.25|4400.25|4400.37|4400.37|4400.43|4400.43|4400.25|4400.25|0
1640790480000|2021-12-29 15:08:00|4400.46|4400.46|4400.46|4400.46|4400.46|4400.46|4400.46|4400.46|0
1640790500000|2021-12-29 15:08:20|4400.4|4400.4|4400.25|4400.25|4400.4|4400.4|4400.25|4400.25|0
1640790510000|2021-12-29 15:08:30|4400.15|4400.15|4400.06|4400.06|4400.15|4400.15|4400.06|4400.06|0
1640790520000|2021-12-29 15:08:40|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|0
1640790530000|2021-12-29 15:08:50|4400.27|4400.27|4400.12|4400.12|4400.9|4400.9|4400.12|4400.12|0
1640790540000|2021-12-29 15:09:00|4399.81|4399.81|4399.69|4399.69|4399.81|4399.81|4399.69|4399.69|0
1640790560000|2021-12-29 15:09:20|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|0
1640790570000|2021-12-29 15:09:30|4399.07|4399.07|4398.76|4398.76|4399.07|4399.07|4398.76|4398.76|0
1640790580000|2021-12-29 15:09:40|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|0
1640790590000|2021-12-29 15:09:50|4398.43|4398.43|4398.25|4398.25|4398.43|4398.43|4398.25|4398.25|0
1640790600000|2021-12-29 15:10:00|4398.2|4398.2|4398.18|4398.18|4398.2|4398.2|4398.18|4398.18|0
1640790620000|2021-12-29 15:10:20|4398.1|4398.1|4398.2|4398.2|4398.2|4398.2|4397.89|4397.89|0
1640790640000|2021-12-29 15:10:40|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|0
1640790650000|2021-12-29 15:10:50|4398.47|4398.47|4398.35|4398.35|4398.47|4398.47|4398.35|4398.35|0
1640790660000|2021-12-29 15:11:00|4398.29|4398.29|4398.29|4398.29|4398.29|4398.29|4398.29|4398.29|0
1640790680000|2021-12-29 15:11:20|4397.98|4397.98|4397.73|4397.73|4397.98|4397.98|4397.67|4397.67|0
1640790690000|2021-12-29 15:11:30|4397.42|4397.42|4397.89|4397.89|4398.04|4398.04|4397.42|4397.42|0
1640790700000|2021-12-29 15:11:40|4397.83|4397.83|4397.89|4397.89|4397.89|4397.89|4397.83|4397.83|0
1640790720000|2021-12-29 15:12:00|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|0
1640790730000|2021-12-29 15:12:10|4398.25|4398.25|4398.44|4398.44|4398.44|4398.44|4398.25|4398.25|0
1640790740000|2021-12-29 15:12:20|4398.35|4398.35|4397.86|4397.86|4398.35|4398.35|4397.86|4397.86|0
1640790760000|2021-12-29 15:12:40|4397.81|4397.81|4397.76|4397.76|4397.81|4397.81|4397.76|4397.76|0
1640790770000|2021-12-29 15:12:50|4397.74|4397.74|4398.42|4398.42|4399.04|4399.04|4397.74|4397.74|0
1640790780000|2021-12-29 15:13:00|4398.33|4398.33|4398.52|4398.52|4398.52|4398.52|4398.33|4398.33|0
1640790800000|2021-12-29 15:13:20|4398.51|4398.51|4398.82|4398.82|4398.82|4398.82|4398.51|4398.51|0
1640790810000|2021-12-29 15:13:30|4398.72|4398.72|4399.15|4399.15|4399.47|4399.47|4398.72|4398.72|0
1640790830000|2021-12-29 15:13:50|4398.84|4398.84|4398.38|4398.38|4398.84|4398.84|4398.22|4398.22|0
1640790850000|2021-12-29 15:14:10|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|0
1640790860000|2021-12-29 15:14:20|4397.7|4397.7|4397.45|4397.45|4397.76|4397.76|4397.45|4397.45|0
1640790870000|2021-12-29 15:14:30|4397.29|4397.29|4396.98|4396.98|4397.29|4397.29|4396.98|4396.98|0
1640790880000|2021-12-29 15:14:40|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|0
1640790890000|2021-12-29 15:14:50|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|0
1640790900000|2021-12-29 15:15:00|4396.76|4396.76|4396.67|4396.67|4396.76|4396.76|4396.67|4396.67|0
1640790920000|2021-12-29 15:15:20|4396.82|4396.82|4396.67|4396.67|4396.82|4396.82|4396.67|4396.67|0
1640790930000|2021-12-29 15:15:30|4397.6|4397.6|4397.75|4397.75|4398.07|4398.07|4397.6|4397.6|0
1640790950000|2021-12-29 15:15:50|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|0
1640790960000|2021-12-29 15:16:00|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|0
1640790970000|2021-12-29 15:16:10|4397.56|4397.56|4397.56|4397.56|4397.56|4397.56|4397.56|4397.56|0
1640790980000|2021-12-29 15:16:20|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4396.63|4396.63|0
1640790990000|2021-12-29 15:16:30|4397.16|4397.16|4396.54|4396.54|4397.16|4397.16|4396.54|4396.54|0
1640791000000|2021-12-29 15:16:40|4396.63|4396.63|4396.14|4396.14|4396.76|4396.76|4396.14|4396.14|0
1640791020000|2021-12-29 15:17:00|4396.76|4396.76|4396.45|4396.45|4396.76|4396.76|4396.14|4396.14|0
1640791030000|2021-12-29 15:17:10|4396.51|4396.51|4395.89|4395.89|4396.51|4396.51|4395.89|4395.89|0
1640791040000|2021-12-29 15:17:20|4396.2|4396.2|4396.35|4396.35|4396.35|4396.35|4396.2|4396.2|0
1640791050000|2021-12-29 15:17:30|4396.36|4396.36|4396.4|4396.4|4396.4|4396.4|4396.36|4396.36|0
1640791060000|2021-12-29 15:17:40|4396.42|4396.42|4397.54|4397.54|4397.69|4397.69|4396.42|4396.42|0
1640791070000|2021-12-29 15:17:50|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|0
1640791080000|2021-12-29 15:18:00|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|0
1640791090000|2021-12-29 15:18:10|4397.75|4397.75|4397.44|4397.44|4397.75|4397.75|4397.44|4397.44|0
1640791100000|2021-12-29 15:18:20|4397.12|4397.12|4398.64|4398.64|4398.64|4398.64|4397.12|4397.12|0
1640791110000|2021-12-29 15:18:30|4398.7|4398.7|4398.81|4398.81|4398.81|4398.81|4398.7|4398.7|0
1640791120000|2021-12-29 15:18:40|4399.12|4399.12|4399.21|4399.21|4399.21|4399.21|4399.12|4399.12|0
1640791130000|2021-12-29 15:18:50|4399.12|4399.12|4399.13|4399.13|4399.13|4399.13|4399.12|4399.12|0
1640791140000|2021-12-29 15:19:00|4398.82|4398.82|4398.83|4398.83|4398.83|4398.83|4398.82|4398.82|0
1640791160000|2021-12-29 15:19:20|4399.45|4399.45|4399.45|4399.45|4399.45|4399.45|4399.45|4399.45|0
1640791170000|2021-12-29 15:19:30|4398.83|4398.83|4398.48|4398.48|4398.83|4398.83|4398.36|4398.36|0
1640791210000|2021-12-29 15:20:10|4398.36|4398.36|4398.68|4398.68|4398.68|4398.68|4398.36|4398.36|0
1640791220000|2021-12-29 15:20:20|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|0
1640791240000|2021-12-29 15:20:40|4398.68|4398.68|4398.68|4398.68|4398.68|4398.68|4398.68|4398.68|0
1640791250000|2021-12-29 15:20:50|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|0
1640791270000|2021-12-29 15:21:10|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|0
1640791280000|2021-12-29 15:21:20|4398.3|4398.3|4398.61|4398.61|4398.61|4398.61|4398.3|4398.3|0
1640791300000|2021-12-29 15:21:40|4398.71|4398.71|4399.33|4399.33|4399.33|4399.33|4398.71|4398.71|0
1640791310000|2021-12-29 15:21:50|4399.64|4399.64|4399.95|4399.95|4399.95|4399.95|4399.64|4399.64|0
1640791320000|2021-12-29 15:22:00|4399.64|4399.64|4399.64|4399.64|4399.64|4399.64|4399.64|4399.64|0
1640791340000|2021-12-29 15:22:20|4399.73|4399.73|4399.74|4399.74|4399.74|4399.74|4399.73|4399.73|0
1640791350000|2021-12-29 15:22:30|4399.68|4399.68|4399.25|4399.25|4399.68|4399.68|4399.25|4399.25|0
1640791360000|2021-12-29 15:22:40|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|0
1640791370000|2021-12-29 15:22:50|4399.25|4399.25|4399.39|4399.39|4399.39|4399.39|4399.16|4399.16|0
1640791390000|2021-12-29 15:23:10|4399.51|4399.51|4399.45|4399.45|4399.51|4399.51|4399.45|4399.45|0
1640791400000|2021-12-29 15:23:20|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|0
1640791410000|2021-12-29 15:23:30|4399.72|4399.72|4398.94|4398.94|4399.78|4399.78|4398.85|4398.85|0
1640791420000|2021-12-29 15:23:40|4399.04|4399.04|4400.28|4400.28|4400.28|4400.28|4399.04|4399.04|0
1640791440000|2021-12-29 15:24:00|4399.66|4399.66|4399.81|4399.81|4399.81|4399.81|4399.5|4399.5|0
1640791450000|2021-12-29 15:24:10|4399.9|4399.9|4399.55|4399.55|4399.9|4399.9|4399.55|4399.55|0
1640791470000|2021-12-29 15:24:30|4399.86|4399.86|4399.55|4399.55|4399.86|4399.86|4399.55|4399.55|0
1640791500000|2021-12-29 15:25:00|4399.46|4399.46|4399.46|4399.46|4399.46|4399.46|4399.46|4399.46|0
1640791510000|2021-12-29 15:25:10|4400.08|4400.08|4400.39|4400.39|4400.39|4400.39|4400.08|4400.08|0
1640791520000|2021-12-29 15:25:20|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|0
1640791530000|2021-12-29 15:25:30|4400.34|4400.34|4400.37|4400.37|4400.37|4400.37|4400.34|4400.34|0
1640791540000|2021-12-29 15:25:40|4400.34|4400.34|4400.38|4400.38|4400.38|4400.38|4400.32|4400.32|0
1640791550000|2021-12-29 15:25:50|4400.07|4400.07|4400.07|4400.07|4400.07|4400.07|4400.07|4400.07|0
1640791570000|2021-12-29 15:26:10|4400.09|4400.09|4400.15|4400.15|4400.15|4400.15|4400.09|4400.09|0
1640791580000|2021-12-29 15:26:20|4400.24|4400.24|4399.99|4399.99|4400.24|4400.24|4399.93|4399.93|0
1640791590000|2021-12-29 15:26:30|4400.17|4400.17|4399.43|4399.43|4400.38|4400.38|4399.43|4399.43|0
1640791620000|2021-12-29 15:27:00|4399.55|4399.55|4399.18|4399.18|4399.55|4399.55|4399.18|4399.18|0
1640791630000|2021-12-29 15:27:10|4399.12|4399.12|4399.12|4399.12|4399.12|4399.12|4399.12|4399.12|0
1640791640000|2021-12-29 15:27:20|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|0
1640791650000|2021-12-29 15:27:30|4398.62|4398.62|4398.62|4398.62|4398.62|4398.62|4398.62|4398.62|0
1640791670000|2021-12-29 15:27:50|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|0
1640791680000|2021-12-29 15:28:00|4399.15|4399.15|4399.15|4399.15|4399.15|4399.15|4399.15|4399.15|0
1640791690000|2021-12-29 15:28:10|4398.99|4398.99|4398.37|4398.37|4398.99|4398.99|4398.37|4398.37|0
1640791700000|2021-12-29 15:28:20|4398.68|4398.68|4398.37|4398.37|4398.68|4398.68|4398.37|4398.37|0
1640791710000|2021-12-29 15:28:30|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|0
1640791720000|2021-12-29 15:28:40|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|0
1640791730000|2021-12-29 15:28:50|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|0
1640791740000|2021-12-29 15:29:00|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|0
1640791750000|2021-12-29 15:29:10|4398.86|4398.86|4397.62|4397.62|4398.86|4398.86|4397.62|4397.62|0
1640791770000|2021-12-29 15:29:30|4397|4397|4396.23|4396.23|4397|4397|4396.23|4396.23|0
1640791790000|2021-12-29 15:29:50|4396.18|4396.18|4396.23|4396.23|4396.54|4396.54|4396.18|4396.18|0
1640791800000|2021-12-29 15:30:00|4396.38|4396.38|4396.23|4396.23|4396.53|4396.53|4396.23|4396.23|0
1640791810000|2021-12-29 15:30:10|4396.28|4396.28|4395.95|4395.95|4396.28|4396.28|4395.95|4395.95|0
1640791820000|2021-12-29 15:30:20|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|0
1640791830000|2021-12-29 15:30:30|4395.95|4395.95|4395.9|4395.9|4396.21|4396.21|4395.9|4395.9|0
1640791850000|2021-12-29 15:30:50|4396.52|4396.52|4396.18|4396.18|4396.52|4396.52|4396.18|4396.18|0
1640791860000|2021-12-29 15:31:00|4396.23|4396.23|4396.23|4396.23|4396.39|4396.39|4396.23|4396.23|0
1640791870000|2021-12-29 15:31:10|4396.26|4396.26|4396.26|4396.26|4396.26|4396.26|4396.26|4396.26|0
1640791920000|2021-12-29 15:32:00|4397.5|4397.5|4397.65|4397.65|4397.65|4397.65|4397.5|4397.5|0
1640791940000|2021-12-29 15:32:20|4397.96|4397.96|4397.34|4397.34|4397.96|4397.96|4397.34|4397.34|0
1640791950000|2021-12-29 15:32:30|4397.4|4397.4|4397.29|4397.29|4397.4|4397.4|4397.28|4397.28|0
1640791980000|2021-12-29 15:33:00|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|0
1640791990000|2021-12-29 15:33:10|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|0
1640792000000|2021-12-29 15:33:20|4397.15|4397.15|4396.84|4396.84|4397.15|4397.15|4396.84|4396.84|0
1640792010000|2021-12-29 15:33:30|4396.78|4396.78|4396.6|4396.6|4396.78|4396.78|4396.6|4396.6|0
1640792040000|2021-12-29 15:34:00|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|0
1640792050000|2021-12-29 15:34:10|4397.23|4397.23|4396.91|4396.91|4397.23|4397.23|4396.91|4396.91|0
1640792080000|2021-12-29 15:34:40|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|0
1640792090000|2021-12-29 15:34:50|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|0
1640792100000|2021-12-29 15:35:00|4397.65|4397.65|4397.34|4397.34|4397.65|4397.65|4397.34|4397.34|0
1640792110000|2021-12-29 15:35:10|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|0
1640792120000|2021-12-29 15:35:20|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|0
1640792130000|2021-12-29 15:35:30|4397.09|4397.09|4397.03|4397.03|4397.21|4397.21|4397.03|4397.03|0
1640792140000|2021-12-29 15:35:40|4397.13|4397.13|4397.43|4397.43|4397.43|4397.43|4397.13|4397.13|0
1640792150000|2021-12-29 15:35:50|4397.28|4397.28|4397.43|4397.43|4397.43|4397.43|4397.28|4397.28|0
1640792160000|2021-12-29 15:36:00|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|0
1640792200000|2021-12-29 15:36:40|4397.28|4397.28|4397.43|4397.43|4397.43|4397.43|4397.28|4397.28|0
1640792210000|2021-12-29 15:36:50|4397.53|4397.53|4396.22|4396.22|4397.62|4397.62|4396.22|4396.22|0
1640792220000|2021-12-29 15:37:00|4395.91|4395.91|4395.89|4395.89|4395.91|4395.91|4395.89|4395.89|0
1640792240000|2021-12-29 15:37:20|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|0
1640792250000|2021-12-29 15:37:30|4395.64|4395.64|4395.49|4395.49|4395.64|4395.64|4395.49|4395.49|0
1640792260000|2021-12-29 15:37:40|4395.18|4395.18|4394.55|4394.55|4395.49|4395.49|4394.55|4394.55|0
1640792270000|2021-12-29 15:37:50|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|0
1640792290000|2021-12-29 15:38:10|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|0
1640792300000|2021-12-29 15:38:20|4394.81|4394.81|4394.81|4394.81|4394.81|4394.81|4394.81|4394.81|0
1640792310000|2021-12-29 15:38:30|4393.87|4393.87|4393.8|4393.8|4393.87|4393.87|4393.8|4393.8|0
1640792320000|2021-12-29 15:38:40|4393.49|4393.49|4393.34|4393.34|4393.49|4393.49|4393.34|4393.34|0
1640792330000|2021-12-29 15:38:50|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|0
1640792340000|2021-12-29 15:39:00|4392.97|4392.97|4393.12|4393.12|4393.12|4393.12|4392.97|4392.97|0
1640792360000|2021-12-29 15:39:20|4393.43|4393.43|4393.53|4393.53|4393.53|4393.53|4393.43|4393.43|0
1640792370000|2021-12-29 15:39:30|4393.84|4393.84|4392.89|4392.89|4393.92|4393.92|4392.89|4392.89|0
1640792400000|2021-12-29 15:40:00|4393.05|4393.05|4393.05|4393.05|4393.05|4393.05|4393.05|4393.05|0
1640792410000|2021-12-29 15:40:10|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|0
1640792420000|2021-12-29 15:40:20|4393.38|4393.38|4393.46|4393.46|4393.46|4393.46|4393.38|4393.38|0
1640792430000|2021-12-29 15:40:30|4393.77|4393.77|4393.5|4393.5|4393.77|4393.77|4393.46|4393.46|0
1640792440000|2021-12-29 15:40:40|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|0
1640792450000|2021-12-29 15:40:50|4393.69|4393.69|4393.53|4393.53|4393.69|4393.69|4393.53|4393.53|0
1640792460000|2021-12-29 15:41:00|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|0
1640792470000|2021-12-29 15:41:10|4393.52|4393.52|4393.42|4393.42|4393.52|4393.52|4393.42|4393.42|0
1640792490000|2021-12-29 15:41:30|4393.11|4393.11|4393.11|4393.11|4393.11|4393.11|4393.11|4393.11|0
1640792500000|2021-12-29 15:41:40|4393.57|4393.57|4393.48|4393.48|4393.57|4393.57|4393.42|4393.42|0
1640792510000|2021-12-29 15:41:50|4394.1|4394.1|4394.1|4394.1|4394.1|4394.1|4394.1|4394.1|0
1640792530000|2021-12-29 15:42:10|4394.41|4394.41|4394.41|4394.41|4394.41|4394.41|4394.41|4394.41|0
1640792550000|2021-12-29 15:42:30|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|0
1640792570000|2021-12-29 15:42:50|4394.72|4394.72|4394.72|4394.72|4394.72|4394.72|4394.72|4394.72|0
1640792580000|2021-12-29 15:43:00|4394.41|4394.41|4394.07|4394.07|4394.57|4394.57|4394.07|4394.07|0
1640792600000|2021-12-29 15:43:20|4393.76|4393.76|4392.52|4392.52|4393.76|4393.76|4392.52|4392.52|0
1640792630000|2021-12-29 15:43:50|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|0
1640792640000|2021-12-29 15:44:00|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|0
1640792650000|2021-12-29 15:44:10|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|0
1640792660000|2021-12-29 15:44:20|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|0
1640792700000|2021-12-29 15:45:00|4393.2|4393.2|4392.9|4392.9|4393.2|4393.2|4392.9|4392.9|0
1640792720000|2021-12-29 15:45:20|4393.52|4393.52|4393.52|4393.52|4393.83|4393.83|4393.52|4393.52|0
1640792730000|2021-12-29 15:45:30|4393.57|4393.57|4393.38|4393.38|4393.57|4393.57|4393.04|4393.04|0
1640792740000|2021-12-29 15:45:40|4393.4|4393.4|4393.56|4393.56|4393.56|4393.56|4393.09|4393.09|0
1640792760000|2021-12-29 15:46:00|4393.87|4393.87|4393.87|4393.87|4393.87|4393.87|4393.87|4393.87|0
1640792770000|2021-12-29 15:46:10|4393.96|4393.96|4393.65|4393.65|4393.96|4393.96|4393.65|4393.65|0
1640792780000|2021-12-29 15:46:20|4393.74|4393.74|4392.81|4392.81|4393.74|4393.74|4392.81|4392.81|0
1640792800000|2021-12-29 15:46:40|4393|4393|4393.09|4393.09|4393.09|4393.09|4393|4393|0
1640792810000|2021-12-29 15:46:50|4393.18|4393.18|4393.8|4393.8|4393.8|4393.8|4393.18|4393.18|0
1640792820000|2021-12-29 15:47:00|4393.49|4393.49|4393.65|4393.65|4393.65|4393.65|4393.49|4393.49|0
1640792860000|2021-12-29 15:47:40|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|0
1640792870000|2021-12-29 15:47:50|4393.86|4393.86|4394.18|4394.18|4394.18|4394.18|4393.86|4393.86|0
1640792920000|2021-12-29 15:48:40|4394.12|4394.12|4393.4|4393.4|4394.12|4394.12|4393.4|4393.4|0
1640792930000|2021-12-29 15:48:50|4393.09|4393.09|4393.4|4393.4|4393.4|4393.4|4393.09|4393.09|0
1640792940000|2021-12-29 15:49:00|4393.09|4393.09|4392.78|4392.78|4393.09|4393.09|4392.47|4392.47|0
1640792990000|2021-12-29 15:49:50|4393.09|4393.09|4393.09|4393.09|4393.09|4393.09|4393.09|4393.09|0
1640793000000|2021-12-29 15:50:00|4393.24|4393.24|4393.96|4393.96|4393.96|4393.96|4393.24|4393.24|0
1640793020000|2021-12-29 15:50:20|4393.86|4393.86|4393.86|4393.86|4393.86|4393.86|4393.86|4393.86|0
1640793030000|2021-12-29 15:50:30|4394.17|4394.17|4394.17|4394.17|4394.17|4394.17|4394.17|4394.17|0
1640793040000|2021-12-29 15:50:40|4394.11|4394.11|4393.74|4393.74|4394.11|4394.11|4393.74|4393.74|0
1640793060000|2021-12-29 15:51:00|4393.72|4393.72|4393.72|4393.72|4393.72|4393.72|4393.72|4393.72|0
1640793090000|2021-12-29 15:51:30|4394.03|4394.03|4394.18|4394.18|4394.18|4394.18|4394.03|4394.03|0
1640793120000|2021-12-29 15:52:00|4393.87|4393.87|4393.87|4393.87|4393.87|4393.87|4393.87|4393.87|0
1640793130000|2021-12-29 15:52:10|4393.78|4393.78|4394.4|4394.4|4394.4|4394.4|4393.78|4393.78|0
1640793150000|2021-12-29 15:52:30|4394.34|4394.34|4394.03|4394.03|4394.34|4394.34|4394.03|4394.03|0
1640793160000|2021-12-29 15:52:40|4394.01|4394.01|4393.92|4393.92|4394.01|4394.01|4393.92|4393.92|0
1640793190000|2021-12-29 15:53:10|4394.23|4394.23|4394.23|4394.23|4394.23|4394.23|4394.23|4394.23|0
1640793210000|2021-12-29 15:53:30|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|0
1640793220000|2021-12-29 15:53:40|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|0
1640793230000|2021-12-29 15:53:50|4395.01|4395.01|4394.7|4394.7|4395.01|4395.01|4394.7|4394.7|0
1640793250000|2021-12-29 15:54:10|4394.54|4394.54|4394.63|4394.63|4394.63|4394.63|4394.54|4394.54|0
1640793270000|2021-12-29 15:54:30|4394.94|4394.94|4395.1|4395.1|4395.1|4395.1|4394.94|4394.94|0
1640793290000|2021-12-29 15:54:50|4395.41|4395.41|4396.85|4396.85|4396.85|4396.85|4395.41|4395.41|0
1640793300000|2021-12-29 15:55:00|4397.31|4397.31|4397|4397|4397.31|4397.31|4397|4397|0
1640793310000|2021-12-29 15:55:10|4397.31|4397.31|4397.62|4397.62|4397.62|4397.62|4397.31|4397.31|0
1640793320000|2021-12-29 15:55:20|4397.31|4397.31|4396.69|4396.69|4397.31|4397.31|4396.69|4396.69|0
1640793330000|2021-12-29 15:55:30|4396.84|4396.84|4397.15|4397.15|4397.15|4397.15|4396.84|4396.84|0
1640793340000|2021-12-29 15:55:40|4397.46|4397.46|4397.63|4397.63|4397.63|4397.63|4397.46|4397.46|0
1640793350000|2021-12-29 15:55:50|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|0
1640793360000|2021-12-29 15:56:00|4397.16|4397.16|4397.19|4397.19|4397.19|4397.19|4397.16|4397.16|0
1640793370000|2021-12-29 15:56:10|4396.87|4396.87|4396.78|4396.78|4396.87|4396.87|4396.78|4396.78|0
1640793380000|2021-12-29 15:56:20|4396.63|4396.63|4396.32|4396.32|4396.63|4396.63|4396.32|4396.32|0
1640793390000|2021-12-29 15:56:30|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|4396.47|4396.47|0
1640793410000|2021-12-29 15:56:50|4396.32|4396.32|4395.7|4395.7|4396.32|4396.32|4395.39|4395.39|0
1640793420000|2021-12-29 15:57:00|4395.72|4395.72|4395.72|4395.72|4395.72|4395.72|4395.72|4395.72|0
1640793430000|2021-12-29 15:57:10|4395.78|4395.78|4396.09|4396.09|4396.09|4396.09|4395.78|4395.78|0
1640793440000|2021-12-29 15:57:20|4396.15|4396.15|4396.24|4396.24|4396.24|4396.24|4396.15|4396.15|0
1640793450000|2021-12-29 15:57:30|4395.78|4395.78|4395.78|4395.78|4395.78|4395.78|4395.78|4395.78|0
1640793460000|2021-12-29 15:57:40|4395.87|4395.87|4396.18|4396.18|4396.18|4396.18|4395.87|4395.87|0
1640793470000|2021-12-29 15:57:50|4396.24|4396.24|4396.55|4396.55|4396.55|4396.55|4396.24|4396.24|0
1640793480000|2021-12-29 15:58:00|4396.53|4396.53|4396.59|4396.59|4396.59|4396.59|4396.53|4396.53|0
1640793490000|2021-12-29 15:58:10|4396.28|4396.28|4396.28|4396.28|4396.28|4396.28|4396.28|4396.28|0
1640793500000|2021-12-29 15:58:20|4395.97|4395.97|4396.18|4396.18|4396.18|4396.18|4395.97|4395.97|0
1640793510000|2021-12-29 15:58:30|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|0
1640793520000|2021-12-29 15:58:40|4396.15|4396.15|4396.15|4396.15|4396.15|4396.15|4396.15|4396.15|0
1640793530000|2021-12-29 15:58:50|4395.83|4395.83|4395.9|4395.9|4395.93|4395.93|4395.83|4395.83|0
1640793540000|2021-12-29 15:59:00|4396.06|4396.06|4396.15|4396.15|4396.15|4396.15|4396.06|4396.06|0
1640793570000|2021-12-29 15:59:30|4395.84|4395.84|4395.84|4395.84|4395.84|4395.84|4395.84|4395.84|0
1640793590000|2021-12-29 15:59:50|4395.83|4395.83|4396.01|4396.01|4396.01|4396.01|4395.83|4395.83|0
1640793600000|2021-12-29 16:00:00|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|0
1640793610000|2021-12-29 16:00:10|4395.97|4395.97|4396.54|4396.54|4396.54|4396.54|4395.97|4395.97|0
1640793620000|2021-12-29 16:00:20|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|0
1640793630000|2021-12-29 16:00:30|4397.59|4397.59|4397.49|4397.49|4397.68|4397.68|4397.37|4397.37|0
1640793640000|2021-12-29 16:00:40|4397.8|4397.8|4397.83|4397.83|4397.83|4397.83|4397.8|4397.8|0
1640793650000|2021-12-29 16:00:50|4397.87|4397.87|4397.55|4397.55|4398.18|4398.18|4397.55|4397.55|0
1640793660000|2021-12-29 16:01:00|4397.58|4397.58|4397.58|4397.58|4397.6|4397.6|4397.58|4397.58|0
1640793670000|2021-12-29 16:01:10|4397.46|4397.46|4396.52|4396.52|4397.46|4397.46|4396.52|4396.52|0
1640793690000|2021-12-29 16:01:30|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|4396.05|4396.05|0
1640793700000|2021-12-29 16:01:40|4395.9|4395.9|4395.9|4395.9|4395.9|4395.9|4395.9|4395.9|0
1640793710000|2021-12-29 16:01:50|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|0
1640793730000|2021-12-29 16:02:10|4396.27|4396.27|4396.15|4396.15|4396.27|4396.27|4396.15|4396.15|0
1640793740000|2021-12-29 16:02:20|4396.14|4396.14|4395.98|4395.98|4396.14|4396.14|4395.83|4395.83|0
1640793750000|2021-12-29 16:02:30|4396.04|4396.04|4396.13|4396.13|4396.13|4396.13|4396.04|4396.04|0
1640793770000|2021-12-29 16:02:50|4396.07|4396.07|4395.77|4395.77|4396.07|4396.07|4395.77|4395.77|0
1640793780000|2021-12-29 16:03:00|4396.08|4396.08|4395.77|4395.77|4396.08|4396.08|4395.77|4395.77|0
1640793790000|2021-12-29 16:03:10|4395.14|4395.14|4395.18|4395.18|4395.18|4395.18|4394.87|4394.87|0
1640793800000|2021-12-29 16:03:20|4395.49|4395.49|4395.67|4395.67|4395.67|4395.67|4395.49|4395.49|0
1640793810000|2021-12-29 16:03:30|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|0
1640793830000|2021-12-29 16:03:50|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|4395.88|4395.88|0
1640793840000|2021-12-29 16:04:00|4396.04|4396.04|4396.5|4396.5|4396.59|4396.59|4396.04|4396.04|0
1640793850000|2021-12-29 16:04:10|4396.59|4396.59|4396.65|4396.65|4396.65|4396.65|4396.59|4396.59|0
1640793870000|2021-12-29 16:04:30|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|0
1640793880000|2021-12-29 16:04:40|4396.65|4396.65|4396.72|4396.72|4396.72|4396.72|4396.65|4396.65|0
1640793890000|2021-12-29 16:04:50|4397.03|4397.03|4397.19|4397.19|4397.34|4397.34|4397.03|4397.03|0
1640793900000|2021-12-29 16:05:00|4397.23|4397.23|4396.92|4396.92|4397.23|4397.23|4396.92|4396.92|0
1640793920000|2021-12-29 16:05:20|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|0
1640793930000|2021-12-29 16:05:30|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|0
1640793970000|2021-12-29 16:06:10|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|0
1640793980000|2021-12-29 16:06:20|4397.22|4397.22|4397.53|4397.53|4397.53|4397.53|4397.22|4397.22|0
1640793990000|2021-12-29 16:06:30|4397.69|4397.69|4398.15|4398.15|4398.15|4398.15|4397.69|4397.69|0
1640794000000|2021-12-29 16:06:40|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|0
1640794010000|2021-12-29 16:06:50|4398.01|4398.01|4398.16|4398.16|4398.47|4398.47|4398.01|4398.01|0
1640794020000|2021-12-29 16:07:00|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|0
1640794030000|2021-12-29 16:07:10|4398.41|4398.41|4398.47|4398.47|4398.47|4398.47|4398.41|4398.41|0
1640794050000|2021-12-29 16:07:30|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|0
1640794060000|2021-12-29 16:07:40|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|0
1640794070000|2021-12-29 16:07:50|4398.16|4398.16|4398.38|4398.38|4398.53|4398.53|4398.16|4398.16|0
1640794080000|2021-12-29 16:08:00|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|0
1640794100000|2021-12-29 16:08:20|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|0
1640794110000|2021-12-29 16:08:30|4398.01|4398.01|4398.01|4398.01|4398.01|4398.01|4398.01|4398.01|0
1640794130000|2021-12-29 16:08:50|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|0
1640794140000|2021-12-29 16:09:00|4397.38|4397.38|4396.77|4396.77|4397.38|4397.38|4396.77|4396.77|0
1640794160000|2021-12-29 16:09:20|4396.71|4396.71|4396.71|4396.71|4396.71|4396.71|4396.71|4396.71|0
1640794170000|2021-12-29 16:09:30|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|0
1640794180000|2021-12-29 16:09:40|4396.71|4396.71|4396.86|4396.86|4396.86|4396.86|4396.71|4396.71|0
1640794200000|2021-12-29 16:10:00|4396.71|4396.71|4396.68|4396.68|4396.71|4396.71|4396.68|4396.68|0
1640794220000|2021-12-29 16:10:20|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|0
1640794250000|2021-12-29 16:10:50|4396.78|4396.78|4396.78|4396.78|4396.78|4396.78|4396.78|4396.78|0
1640794260000|2021-12-29 16:11:00|4397.09|4397.09|4397.09|4397.09|4397.09|4397.09|4397.09|4397.09|0
1640794280000|2021-12-29 16:11:20|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|0
1640794300000|2021-12-29 16:11:40|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|0
1640794310000|2021-12-29 16:11:50|4397.13|4397.13|4396.2|4396.2|4397.13|4397.13|4396.2|4396.2|0
1640794320000|2021-12-29 16:12:00|4395.89|4395.89|4395.89|4395.89|4395.89|4395.89|4395.85|4395.85|0
1640794350000|2021-12-29 16:12:30|4396.07|4396.07|4396.16|4396.16|4396.16|4396.16|4396.07|4396.07|0
1640794360000|2021-12-29 16:12:40|4396.78|4396.78|4396.78|4396.78|4396.78|4396.78|4396.78|4396.78|0
1640794370000|2021-12-29 16:12:50|4397.09|4397.09|4397.09|4397.09|4397.09|4397.09|4397.09|4397.09|0
1640794390000|2021-12-29 16:13:10|4397|4397|4397|4397|4397|4397|4397|4397|0
1640794400000|2021-12-29 16:13:20|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|0
1640794410000|2021-12-29 16:13:30|4397|4397|4396.69|4396.69|4397|4397|4396.69|4396.69|0
1640794420000|2021-12-29 16:13:40|4396.38|4396.38|4395.93|4395.93|4396.38|4396.38|4395.89|4395.89|0
1640794430000|2021-12-29 16:13:50|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|0
1640794450000|2021-12-29 16:14:10|4395.93|4395.93|4395.74|4395.74|4395.93|4395.93|4395.31|4395.31|0
1640794460000|2021-12-29 16:14:20|4395.43|4395.43|4395.46|4395.46|4395.46|4395.46|4395.34|4395.34|0
1640794470000|2021-12-29 16:14:30|4395.43|4395.43|4395.53|4395.53|4395.53|4395.53|4395.43|4395.43|0
1640794490000|2021-12-29 16:14:50|4395.68|4395.68|4395.83|4395.83|4395.83|4395.83|4395.68|4395.68|0
1640794500000|2021-12-29 16:15:00|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|0
1640794520000|2021-12-29 16:15:20|4395.84|4395.84|4395.95|4395.95|4395.95|4395.95|4395.84|4395.84|0
1640794550000|2021-12-29 16:15:50|4395.86|4395.86|4395.77|4395.77|4395.86|4395.86|4395.77|4395.77|0
1640794560000|2021-12-29 16:16:00|4395.86|4395.86|4395.77|4395.77|4395.86|4395.86|4395.77|4395.77|0
1640794580000|2021-12-29 16:16:20|4395.81|4395.81|4395.81|4395.81|4395.85|4395.85|4395.54|4395.54|0
1640794620000|2021-12-29 16:17:00|4395.9|4395.9|4395.81|4395.81|4395.9|4395.9|4395.81|4395.81|0
1640794630000|2021-12-29 16:17:10|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|0
1640794640000|2021-12-29 16:17:20|4395.65|4395.65|4395.81|4395.81|4395.81|4395.81|4395.65|4395.65|0
1640794650000|2021-12-29 16:17:30|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|0
1640794660000|2021-12-29 16:17:40|4395.91|4395.91|4396.73|4396.73|4396.73|4396.73|4395.91|4395.91|0
1640794680000|2021-12-29 16:18:00|4396.92|4396.92|4396.6|4396.6|4396.92|4396.92|4396.6|4396.6|0
1640794720000|2021-12-29 16:18:40|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|0
1640794730000|2021-12-29 16:18:50|4396.82|4396.82|4396.86|4396.86|4396.86|4396.86|4396.82|4396.82|0
1640794740000|2021-12-29 16:19:00|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|0
1640794750000|2021-12-29 16:19:10|4396.85|4396.85|4396.85|4396.85|4396.85|4396.85|4396.85|4396.85|0
1640794770000|2021-12-29 16:19:30|4396.54|4396.54|4396.7|4396.7|4396.7|4396.7|4396.54|4396.54|0
1640794780000|2021-12-29 16:19:40|4396.6|4396.6|4397.23|4397.23|4397.23|4397.23|4396.6|4396.6|0
1640794800000|2021-12-29 16:20:00|4397.38|4397.38|4398.04|4398.04|4398.31|4398.31|4397.38|4397.38|0
1640794810000|2021-12-29 16:20:10|4398.35|4398.35|4398.5|4398.5|4398.5|4398.5|4398.19|4398.19|0
1640794820000|2021-12-29 16:20:20|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|0
1640794830000|2021-12-29 16:20:30|4398.39|4398.39|4398.39|4398.39|4398.39|4398.39|4398.39|4398.39|0
1640794840000|2021-12-29 16:20:40|4398.51|4398.51|4399.68|4399.68|4399.68|4399.68|4398.41|4398.41|0
1640794850000|2021-12-29 16:20:50|4399.37|4399.37|4400.77|4400.77|4400.77|4400.77|4399.37|4399.37|0
1640794870000|2021-12-29 16:21:10|4401.08|4401.08|4400.77|4400.77|4401.08|4401.08|4400.77|4400.77|0
1640794880000|2021-12-29 16:21:20|4400.14|4400.14|4400.14|4400.14|4400.14|4400.14|4400.14|4400.14|0
1640794890000|2021-12-29 16:21:30|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|0
1640794900000|2021-12-29 16:21:40|4400.17|4400.17|4401.08|4401.08|4401.23|4401.23|4400.05|4400.05|0
1640794910000|2021-12-29 16:21:50|4401.7|4401.7|4401.7|4401.7|4401.7|4401.7|4401.7|4401.7|0
1640794920000|2021-12-29 16:22:00|4401.39|4401.39|4401.7|4401.7|4401.7|4401.7|4401.08|4401.08|0
1640794930000|2021-12-29 16:22:10|4401.08|4401.08|4401.14|4401.14|4401.2|4401.2|4401.08|4401.08|0
1640794940000|2021-12-29 16:22:20|4401.45|4401.45|4401.45|4401.45|4401.45|4401.45|4401.45|4401.45|0
1640794950000|2021-12-29 16:22:30|4401.76|4401.76|4402.03|4402.03|4402.32|4402.32|4401.76|4401.76|0
1640794960000|2021-12-29 16:22:40|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|0
1640794970000|2021-12-29 16:22:50|4402.03|4402.03|4402.28|4402.28|4402.28|4402.28|4402.03|4402.03|0
1640794980000|2021-12-29 16:23:00|4402.43|4402.43|4402.68|4402.68|4402.68|4402.68|4402.43|4402.43|0
1640794990000|2021-12-29 16:23:10|4402.74|4402.74|4402.74|4402.74|4402.74|4402.74|4402.74|4402.74|0
1640795000000|2021-12-29 16:23:20|4402.43|4402.43|4402.63|4402.63|4402.63|4402.63|4402.27|4402.27|0
1640795010000|2021-12-29 16:23:30|4402.57|4402.57|4402.61|4402.61|4402.61|4402.61|4402.57|4402.57|0
1640795020000|2021-12-29 16:23:40|4402.3|4402.3|4402.3|4402.3|4402.3|4402.3|4402.3|4402.3|0
1640795040000|2021-12-29 16:24:00|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|0
1640795080000|2021-12-29 16:24:40|4402.05|4402.05|4402.69|4402.69|4402.69|4402.69|4402|4402|0
1640795090000|2021-12-29 16:24:50|4402.06|4402.06|4402.06|4402.06|4402.06|4402.06|4402.06|4402.06|0
1640795100000|2021-12-29 16:25:00|4402.09|4402.09|4402|4402|4402.09|4402.09|4402|4402|0
1640795110000|2021-12-29 16:25:10|4401.69|4401.69|4401.85|4401.85|4401.95|4401.95|4401.63|4401.63|0
1640795120000|2021-12-29 16:25:20|4401.79|4401.79|4401.7|4401.7|4401.85|4401.85|4401.7|4401.7|0
1640795130000|2021-12-29 16:25:30|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|0
1640795140000|2021-12-29 16:25:40|4401.56|4401.56|4401.78|4401.78|4401.78|4401.78|4401.47|4401.47|0
1640795150000|2021-12-29 16:25:50|4401.72|4401.72|4402.03|4402.03|4402.03|4402.03|4401.72|4401.72|0
1640795160000|2021-12-29 16:26:00|4402.08|4402.08|4402.38|4402.38|4402.38|4402.38|4402.08|4402.08|0
1640795170000|2021-12-29 16:26:10|4402.5|4402.5|4402.5|4402.5|4402.5|4402.5|4402.5|4402.5|0
1640795180000|2021-12-29 16:26:20|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|0
1640795190000|2021-12-29 16:26:30|4402.59|4402.59|4402.59|4402.59|4402.59|4402.59|4402.59|4402.59|0
1640795200000|2021-12-29 16:26:40|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|0
1640795210000|2021-12-29 16:26:50|4403.16|4403.16|4402.85|4402.85|4403.16|4403.16|4402.85|4402.85|0
1640795220000|2021-12-29 16:27:00|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|0
1640795230000|2021-12-29 16:27:10|4402.58|4402.58|4402.52|4402.52|4402.58|4402.58|4402.52|4402.52|0
1640795250000|2021-12-29 16:27:30|4402.67|4402.67|4402.67|4402.67|4402.67|4402.67|4402.67|4402.67|0
1640795260000|2021-12-29 16:27:40|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|0
1640795270000|2021-12-29 16:27:50|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|0
1640795280000|2021-12-29 16:28:00|4403|4403|4400.62|4400.62|4403|4403|4400.62|4400.62|0
1640795290000|2021-12-29 16:28:10|4400.31|4400.31|4400.84|4400.84|4400.84|4400.84|4400.22|4400.22|0
1640795300000|2021-12-29 16:28:20|4400.99|4400.99|4400.95|4400.95|4400.99|4400.99|4400.95|4400.95|0
1640795310000|2021-12-29 16:28:30|4400.93|4400.93|4401.3|4401.3|4401.3|4401.3|4400.93|4400.93|0
1640795330000|2021-12-29 16:28:50|4400.98|4400.98|4401.01|4401.01|4401.16|4401.16|4400.98|4400.98|0
1640795340000|2021-12-29 16:29:00|4401.1|4401.1|4400.93|4400.93|4401.1|4401.1|4400.6|4400.6|0
1640795350000|2021-12-29 16:29:10|4400.62|4400.62|4401.18|4401.18|4401.18|4401.18|4400.62|4400.62|0
1640795360000|2021-12-29 16:29:20|4400.87|4400.87|4401.9|4401.9|4401.9|4401.9|4400.87|4400.87|0
1640795370000|2021-12-29 16:29:30|4401.81|4401.81|4402.01|4402.01|4402.01|4402.01|4401.81|4401.81|0
1640795380000|2021-12-29 16:29:40|4402.03|4402.03|4399.27|4399.27|4402.03|4402.03|4399.27|4399.27|0
1640795390000|2021-12-29 16:29:50|4399.18|4399.18|4398.61|4398.61|4399.38|4399.38|4398.6|4398.6|0
1640852100000|2021-12-30 08:15:00|4393.77|4393.77|4392.98|4392.98|4393.77|4393.77|4392.59|4392.59|0
1640852110000|2021-12-30 08:15:10|4393.29|4393.29|4392.76|4392.76|4393.29|4393.29|4392.66|4392.66|0
1640852120000|2021-12-30 08:15:20|4393.07|4393.07|4393.33|4393.33|4393.33|4393.33|4393.07|4393.07|0
1640852130000|2021-12-30 08:15:30|4393.79|4393.79|4393.79|4393.79|4393.89|4393.89|4393.79|4393.79|0
1640852140000|2021-12-30 08:15:40|4393.7|4393.7|4394.01|4394.01|4394.01|4394.01|4393.7|4393.7|0
1640852150000|2021-12-30 08:15:50|4394.17|4394.17|4394.75|4394.75|4394.75|4394.75|4394.17|4394.17|0
1640852160000|2021-12-30 08:16:00|4394.66|4394.66|4394.6|4394.6|4394.97|4394.97|4394.6|4394.6|0
1640852170000|2021-12-30 08:16:10|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|0
1640852180000|2021-12-30 08:16:20|4395.38|4395.38|4395.38|4395.38|4395.38|4395.38|4395.38|4395.38|0
1640852190000|2021-12-30 08:16:30|4396|4396|4396.62|4396.62|4396.62|4396.62|4396|4396|0
1640852200000|2021-12-30 08:16:40|4396.93|4396.93|4396.81|4396.81|4396.93|4396.93|4396.81|4396.81|0
1640852210000|2021-12-30 08:16:50|4396.19|4396.19|4396.29|4396.29|4396.29|4396.29|4396.19|4396.19|0
1640852230000|2021-12-30 08:17:10|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|0
1640852240000|2021-12-30 08:17:20|4395.2|4395.2|4394.79|4394.79|4395.2|4395.2|4394.79|4394.79|0
1640852250000|2021-12-30 08:17:30|4394.7|4394.7|4394.61|4394.61|4394.7|4394.7|4394.61|4394.61|0
1640852260000|2021-12-30 08:17:40|4394.3|4394.3|4394.3|4394.3|4394.3|4394.3|4394.3|4394.3|0
1640852270000|2021-12-30 08:17:50|4394.61|4394.61|4394.61|4394.61|4394.61|4394.61|4394.61|4394.61|0
1640852280000|2021-12-30 08:18:00|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|0
1640852300000|2021-12-30 08:18:20|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|0
1640852310000|2021-12-30 08:18:30|4393.99|4393.99|4393.59|4393.59|4393.99|4393.99|4393.59|4393.59|0
1640852320000|2021-12-30 08:18:40|4393.53|4393.53|4393.36|4393.36|4393.53|4393.53|4393.36|4393.36|0
1640852330000|2021-12-30 08:18:50|4393.42|4393.42|4393.53|4393.53|4393.53|4393.53|4393.42|4393.42|0
1640852340000|2021-12-30 08:19:00|4393.44|4393.44|4393.48|4393.48|4393.48|4393.48|4393.44|4393.44|0
1640852350000|2021-12-30 08:19:10|4393.53|4393.53|4393.21|4393.21|4393.53|4393.53|4393.21|4393.21|0
1640852370000|2021-12-30 08:19:30|4394.46|4394.46|4394.77|4394.77|4394.77|4394.77|4394.46|4394.46|0
1640852380000|2021-12-30 08:19:40|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|0
1640852390000|2021-12-30 08:19:50|4394.92|4394.92|4395.38|4395.38|4395.38|4395.38|4394.92|4394.92|0
1640852400000|2021-12-30 08:20:00|4395.08|4395.08|4395.27|4395.27|4395.39|4395.39|4395.08|4395.08|0
1640852410000|2021-12-30 08:20:10|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|0
1640852420000|2021-12-30 08:20:20|4394.9|4394.9|4394.9|4394.9|4394.9|4394.9|4394.9|4394.9|0
1640852430000|2021-12-30 08:20:30|4394.59|4394.59|4394.28|4394.28|4394.59|4394.59|4394.28|4394.28|0
1640852450000|2021-12-30 08:20:50|4394.56|4394.56|4394.74|4394.74|4395.67|4395.67|4394.56|4394.56|0
1640852460000|2021-12-30 08:21:00|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|0
1640852470000|2021-12-30 08:21:10|4394.56|4394.56|4395.49|4395.49|4395.49|4395.49|4394.56|4394.56|0
1640852480000|2021-12-30 08:21:20|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|0
1640852510000|2021-12-30 08:21:50|4394.48|4394.48|4394.48|4394.48|4394.48|4394.48|4394.48|4394.48|0
1640852530000|2021-12-30 08:22:10|4394.2|4394.2|4393.97|4393.97|4394.39|4394.39|4393.97|4393.97|0
1640852540000|2021-12-30 08:22:20|4394.06|4394.06|4394.06|4394.06|4394.06|4394.06|4394.06|4394.06|0
1640852550000|2021-12-30 08:22:30|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|0
1640852560000|2021-12-30 08:22:40|4393.9|4393.9|4393.9|4393.9|4393.9|4393.9|4393.9|4393.9|0
1640852570000|2021-12-30 08:22:50|4394.06|4394.06|4394.21|4394.21|4394.21|4394.21|4394.06|4394.06|0
1640852580000|2021-12-30 08:23:00|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|0
1640852600000|2021-12-30 08:23:20|4394.83|4394.83|4395.46|4395.46|4395.46|4395.46|4394.83|4394.83|0
1640852610000|2021-12-30 08:23:30|4395.14|4395.14|4395.14|4395.14|4395.14|4395.14|4395.14|4395.14|0
1640852620000|2021-12-30 08:23:40|4395.77|4395.77|4395.77|4395.77|4395.77|4395.77|4395.77|4395.77|0
1640852630000|2021-12-30 08:23:50|4395.92|4395.92|4396.85|4396.85|4396.85|4396.85|4395.92|4395.92|0
1640852650000|2021-12-30 08:24:10|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|0
1640852660000|2021-12-30 08:24:20|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|0
1640852670000|2021-12-30 08:24:30|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|0
1640852690000|2021-12-30 08:24:50|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|0
1640852740000|2021-12-30 08:25:40|4396.69|4396.69|4396.85|4396.85|4396.85|4396.85|4396.69|4396.69|0
1640852750000|2021-12-30 08:25:50|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|0
1640852760000|2021-12-30 08:26:00|4397.1|4397.1|4396.61|4396.61|4397.1|4397.1|4396.61|4396.61|0
1640852780000|2021-12-30 08:26:20|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|0
1640852810000|2021-12-30 08:26:50|4397.05|4397.05|4396.96|4396.96|4397.05|4397.05|4396.96|4396.96|0
1640852820000|2021-12-30 08:27:00|4396.87|4396.87|4396.24|4396.24|4396.87|4396.87|4396.24|4396.24|0
1640852850000|2021-12-30 08:27:30|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|0
1640852870000|2021-12-30 08:27:50|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|0
1640852880000|2021-12-30 08:28:00|4395.23|4395.23|4393.66|4393.66|4395.23|4395.23|4393.66|4393.66|0
1640852890000|2021-12-30 08:28:10|4393.5|4393.5|4393.5|4393.5|4393.5|4393.5|4393.5|4393.5|0
1640852920000|2021-12-30 08:28:40|4393.81|4393.81|4393.87|4393.87|4393.93|4393.93|4393.81|4393.81|0
1640852940000|2021-12-30 08:29:00|4393.83|4393.83|4394.76|4394.76|4394.76|4394.76|4393.83|4393.83|0
1640852950000|2021-12-30 08:29:10|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|0
1640852960000|2021-12-30 08:29:20|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|0
1640852990000|2021-12-30 08:29:50|4394.72|4394.72|4395.14|4395.14|4395.14|4395.14|4394.67|4394.67|0
1640853010000|2021-12-30 08:30:10|4397.31|4397.31|4397.62|4397.62|4397.62|4397.62|4397.31|4397.31|0
1640853070000|2021-12-30 08:31:10|4397.93|4397.93|4398.39|4398.39|4398.39|4398.39|4397.93|4397.93|0
1640853090000|2021-12-30 08:31:30|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|0
1640853100000|2021-12-30 08:31:40|4398.79|4398.79|4398.61|4398.61|4398.79|4398.79|4398.61|4398.61|0
1640853130000|2021-12-30 08:32:10|4398.76|4398.76|4398.76|4398.76|4398.76|4398.76|4398.76|4398.76|0
1640853150000|2021-12-30 08:32:30|4398.45|4398.45|4398.08|4398.08|4398.45|4398.45|4398.08|4398.08|0
1640853160000|2021-12-30 08:32:40|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|0
1640853180000|2021-12-30 08:33:00|4398.76|4398.76|4398.14|4398.14|4398.76|4398.76|4398.14|4398.14|0
1640853190000|2021-12-30 08:33:10|4398.76|4398.76|4399.38|4399.38|4399.38|4399.38|4398.76|4398.76|0
1640853200000|2021-12-30 08:33:20|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|0
1640853220000|2021-12-30 08:33:40|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|0
1640853280000|2021-12-30 08:34:40|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|0
1640853290000|2021-12-30 08:34:50|4397.82|4397.82|4397.2|4397.2|4397.82|4397.82|4397.2|4397.2|0
1640853300000|2021-12-30 08:35:00|4396.49|4396.49|4396.18|4396.18|4396.49|4396.49|4396.18|4396.18|0
1640853310000|2021-12-30 08:35:10|4395.9|4395.9|4394.91|4394.91|4395.99|4395.99|4394.91|4394.91|0
1640853320000|2021-12-30 08:35:20|4395.06|4395.06|4395.68|4395.68|4395.68|4395.68|4395.06|4395.06|0
1640853360000|2021-12-30 08:36:00|4396.62|4396.62|4397.05|4397.05|4397.11|4397.11|4396.62|4396.62|0
1640853380000|2021-12-30 08:36:20|4396.89|4396.89|4396.87|4396.87|4397.05|4397.05|4396.87|4396.87|0
1640853390000|2021-12-30 08:36:30|4396.25|4396.25|4396.25|4396.25|4396.25|4396.25|4396.25|4396.25|0
1640853410000|2021-12-30 08:36:50|4396.71|4396.71|4396.4|4396.4|4396.71|4396.71|4396.4|4396.4|0
1640853420000|2021-12-30 08:37:00|4396.58|4396.58|4396.52|4396.52|4396.58|4396.58|4396.52|4396.52|0
1640853470000|2021-12-30 08:37:50|4396.05|4396.05|4396.98|4396.98|4397.61|4397.61|4396.05|4396.05|0
1640853480000|2021-12-30 08:38:00|4396.83|4396.83|4397.14|4397.14|4397.14|4397.14|4396.21|4396.21|0
1640853490000|2021-12-30 08:38:10|4397.76|4397.76|4397.45|4397.45|4397.76|4397.76|4397.45|4397.45|0
1640853500000|2021-12-30 08:38:20|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|0
1640853520000|2021-12-30 08:38:40|4397.14|4397.14|4397.14|4397.14|4397.23|4397.23|4397.14|4397.14|0
1640853530000|2021-12-30 08:38:50|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|0
1640853540000|2021-12-30 08:39:00|4397.13|4397.13|4395.89|4395.89|4397.13|4397.13|4395.89|4395.89|0
1640853550000|2021-12-30 08:39:10|4395.58|4395.58|4395.27|4395.27|4395.58|4395.58|4395.27|4395.27|0
1640853560000|2021-12-30 08:39:20|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|0
1640853570000|2021-12-30 08:39:30|4394.49|4394.49|4394.18|4394.18|4394.49|4394.49|4394.18|4394.18|0
1640853580000|2021-12-30 08:39:40|4394.24|4394.24|4394.05|4394.05|4394.36|4394.36|4394.05|4394.05|0
1640853600000|2021-12-30 08:40:00|4394.67|4394.67|4394.98|4394.98|4394.98|4394.98|4394.67|4394.67|0
1640853610000|2021-12-30 08:40:10|4395.6|4395.6|4395.6|4395.6|4395.6|4395.6|4395.6|4395.6|0
1640853620000|2021-12-30 08:40:20|4395.45|4395.45|4395.57|4395.57|4395.57|4395.57|4395.45|4395.45|0
1640853630000|2021-12-30 08:40:30|4395.75|4395.75|4395.81|4395.81|4395.81|4395.81|4395.75|4395.75|0
1640853640000|2021-12-30 08:40:40|4396.28|4396.28|4396.12|4396.12|4396.28|4396.28|4396.12|4396.12|0
1640853660000|2021-12-30 08:41:00|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4395.81|4395.81|0
1640853670000|2021-12-30 08:41:10|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|0
1640853680000|2021-12-30 08:41:20|4396.12|4396.12|4394.84|4394.84|4396.12|4396.12|4394.84|4394.84|0
1640853690000|2021-12-30 08:41:30|4394.88|4394.88|4394.84|4394.84|4394.88|4394.88|4394.84|4394.84|0
1640853700000|2021-12-30 08:41:40|4394.88|4394.88|4394.84|4394.84|4394.88|4394.88|4394.84|4394.84|0
1640853710000|2021-12-30 08:41:50|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|0
1640853720000|2021-12-30 08:42:00|4395.35|4395.35|4394.66|4394.66|4395.35|4395.35|4394.66|4394.66|0
1640853740000|2021-12-30 08:42:20|4394.97|4394.97|4394.97|4394.97|4395.28|4395.28|4394.97|4394.97|0
1640853750000|2021-12-30 08:42:30|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|0
1640853760000|2021-12-30 08:42:40|4394.96|4394.96|4395.01|4395.01|4395.01|4395.01|4394.96|4394.96|0
1640853770000|2021-12-30 08:42:50|4394.96|4394.96|4396.04|4396.04|4396.1|4396.1|4394.96|4394.96|0
1640853780000|2021-12-30 08:43:00|4396|4396|4395.84|4395.84|4396|4396|4395.84|4395.84|0
1640853790000|2021-12-30 08:43:10|4396.16|4396.16|4396.16|4396.16|4396.16|4396.16|4396.16|4396.16|0
1640853800000|2021-12-30 08:43:20|4396.78|4396.78|4396.16|4396.16|4396.78|4396.78|4396.16|4396.16|0
1640853820000|2021-12-30 08:43:40|4396.78|4396.78|4396.8|4396.8|4396.8|4396.8|4396.78|4396.78|0
1640853830000|2021-12-30 08:43:50|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|0
1640853840000|2021-12-30 08:44:00|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|0
1640853850000|2021-12-30 08:44:10|4397.64|4397.64|4397.02|4397.02|4397.64|4397.64|4397.02|4397.02|0
1640853870000|2021-12-30 08:44:30|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|0
1640853880000|2021-12-30 08:44:40|4396.72|4396.72|4395.63|4395.63|4396.72|4396.72|4395.32|4395.32|0
1640853890000|2021-12-30 08:44:50|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|0
1640853900000|2021-12-30 08:45:00|4395.79|4395.79|4395.17|4395.17|4395.79|4395.79|4395.17|4395.17|0
1640853920000|2021-12-30 08:45:20|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|0
1640853930000|2021-12-30 08:45:30|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|0
1640853960000|2021-12-30 08:46:00|4396.07|4396.07|4396.77|4396.77|4396.77|4396.77|4395.84|4395.84|0
1640853970000|2021-12-30 08:46:10|4396.92|4396.92|4397.08|4397.08|4397.08|4397.08|4396.77|4396.77|0
1640853980000|2021-12-30 08:46:20|4397.1|4397.1|4396.49|4396.49|4397.1|4397.1|4396.48|4396.48|0
1640853990000|2021-12-30 08:46:30|4396.45|4396.45|4396.45|4396.45|4396.45|4396.45|4396.45|4396.45|0
1640854020000|2021-12-30 08:47:00|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|0
1640854030000|2021-12-30 08:47:10|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|0
1640854040000|2021-12-30 08:47:20|4397.31|4397.31|4397.31|4397.31|4397.31|4397.31|4397.31|4397.31|0
1640854070000|2021-12-30 08:47:50|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|0
1640854090000|2021-12-30 08:48:10|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|0
1640854120000|2021-12-30 08:48:40|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|0
1640854130000|2021-12-30 08:48:50|4397.82|4397.82|4397.98|4397.98|4397.98|4397.98|4397.82|4397.82|0
1640854140000|2021-12-30 08:49:00|4397.91|4397.91|4397.99|4397.99|4397.99|4397.99|4397.91|4397.91|0
1640854150000|2021-12-30 08:49:10|4398.06|4398.06|4398.06|4398.06|4398.06|4398.06|4398.06|4398.06|0
1640854160000|2021-12-30 08:49:20|4399.93|4399.93|4400.24|4400.24|4400.24|4400.24|4399.93|4399.93|0
1640854170000|2021-12-30 08:49:30|4399.93|4399.93|4399.62|4399.62|4399.93|4399.93|4399.62|4399.62|0
1640854190000|2021-12-30 08:49:50|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|0
1640854220000|2021-12-30 08:50:20|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|0
1640854290000|2021-12-30 08:51:30|4399.22|4399.22|4399.38|4399.38|4399.53|4399.53|4399.22|4399.22|0
1640854300000|2021-12-30 08:51:40|4399.5|4399.5|4399.47|4399.47|4399.57|4399.57|4399.47|4399.47|0
1640854320000|2021-12-30 08:52:00|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|0
1640854330000|2021-12-30 08:52:10|4398.85|4398.85|4398.95|4398.95|4398.95|4398.95|4398.85|4398.85|0
1640854370000|2021-12-30 08:52:50|4398.33|4398.33|4398.01|4398.01|4398.33|4398.33|4398.01|4398.01|0
1640854380000|2021-12-30 08:53:00|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|0
1640854400000|2021-12-30 08:53:20|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|0
1640854430000|2021-12-30 08:53:50|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|0
1640854450000|2021-12-30 08:54:10|4397.97|4397.97|4397.19|4397.19|4397.97|4397.97|4397.19|4397.19|0
1640854470000|2021-12-30 08:54:30|4396.88|4396.88|4395.92|4395.92|4396.88|4396.88|4395.92|4395.92|0
1640854500000|2021-12-30 08:55:00|4396.22|4396.22|4396.38|4396.38|4396.38|4396.38|4396.22|4396.22|0
1640854510000|2021-12-30 08:55:10|4396.22|4396.22|4396.85|4396.85|4396.85|4396.85|4396.22|4396.22|0
1640854520000|2021-12-30 08:55:20|4397.13|4397.13|4397.22|4397.22|4397.22|4397.22|4397.13|4397.13|0
1640854530000|2021-12-30 08:55:30|4397.16|4397.16|4397.78|4397.78|4397.78|4397.78|4397.16|4397.16|0
1640854550000|2021-12-30 08:55:50|4398.09|4398.09|4398.03|4398.03|4398.09|4398.09|4398.03|4398.03|0
1640854560000|2021-12-30 08:56:00|4397.91|4397.91|4397.91|4397.91|4397.91|4397.91|4397.91|4397.91|0
1640854590000|2021-12-30 08:56:30|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|0
1640854600000|2021-12-30 08:56:40|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|0
1640854640000|2021-12-30 08:57:20|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|0
1640854680000|2021-12-30 08:58:00|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|0
1640854710000|2021-12-30 08:58:30|4398.46|4398.46|4398.46|4398.46|4398.46|4398.46|4398.46|4398.46|0
1640854730000|2021-12-30 08:58:50|4398.5|4398.5|4398.5|4398.5|4398.66|4398.66|4398.5|4398.5|0
1640854750000|2021-12-30 08:59:10|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|0
1640854790000|2021-12-30 08:59:50|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|0
1640854800000|2021-12-30 09:00:00|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|0
1640854810000|2021-12-30 09:00:10|4398.35|4398.35|4398.19|4398.19|4398.35|4398.35|4398.19|4398.19|0
1640854820000|2021-12-30 09:00:20|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|0
1640854840000|2021-12-30 09:00:40|4398.19|4398.19|4397.76|4397.76|4398.19|4398.19|4397.45|4397.45|0
1640854850000|2021-12-30 09:00:50|4397.92|4397.92|4398.38|4398.38|4398.38|4398.38|4397.61|4397.61|0
1640854870000|2021-12-30 09:01:10|4399|4399|4399.31|4399.31|4399.31|4399.31|4399|4399|0
1640854910000|2021-12-30 09:01:50|4399.25|4399.25|4399.25|4399.25|4399.25|4399.25|4399.25|4399.25|0
1640854920000|2021-12-30 09:02:00|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|0
1640854930000|2021-12-30 09:02:10|4399.25|4399.25|4399.62|4399.62|4399.62|4399.62|4399.25|4399.25|0
1640854940000|2021-12-30 09:02:20|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|0
1640854950000|2021-12-30 09:02:30|4400.4|4400.4|4400.93|4400.93|4400.93|4400.93|4400.32|4400.32|0
1640854970000|2021-12-30 09:02:50|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|0
1640854980000|2021-12-30 09:03:00|4400.67|4400.67|4400.67|4400.67|4400.67|4400.67|4400.67|4400.67|0
1640855000000|2021-12-30 09:03:20|4400.82|4400.82|4400.82|4400.82|4400.82|4400.82|4400.82|4400.82|0
1640855050000|2021-12-30 09:04:10|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|0
1640855080000|2021-12-30 09:04:40|4401.17|4401.17|4400.99|4400.99|4401.17|4401.17|4400.99|4400.99|0
1640855090000|2021-12-30 09:04:50|4401.03|4401.03|4401.11|4401.11|4401.11|4401.11|4401.03|4401.03|0
1640855100000|2021-12-30 09:05:00|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|0
1640855110000|2021-12-30 09:05:10|4401.03|4401.03|4400.99|4400.99|4401.03|4401.03|4400.99|4400.99|0
1640855130000|2021-12-30 09:05:30|4399.74|4399.74|4399.78|4399.78|4399.78|4399.78|4399.74|4399.74|0
1640855140000|2021-12-30 09:05:40|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|0
1640855150000|2021-12-30 09:05:50|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|0
1640855160000|2021-12-30 09:06:00|4400.02|4400.02|4399.77|4399.77|4400.18|4400.18|4399.77|4399.77|0
1640855200000|2021-12-30 09:06:40|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|0
1640855220000|2021-12-30 09:07:00|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|0
1640855230000|2021-12-30 09:07:10|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|0
1640855260000|2021-12-30 09:07:40|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|0
1640855280000|2021-12-30 09:08:00|4400.18|4400.18|4400.49|4400.49|4400.49|4400.49|4400.18|4400.18|0
1640855290000|2021-12-30 09:08:10|4400.64|4400.64|4400.49|4400.49|4400.64|4400.64|4400.49|4400.49|0
1640855320000|2021-12-30 09:08:40|4400.55|4400.55|4400.7|4400.7|4400.7|4400.7|4400.55|4400.55|0
1640855340000|2021-12-30 09:09:00|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|0
1640855360000|2021-12-30 09:09:20|4400.66|4400.66|4400.72|4400.72|4400.72|4400.72|4400.66|4400.66|0
1640855370000|2021-12-30 09:09:30|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|0
1640855380000|2021-12-30 09:09:40|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|0
1640855390000|2021-12-30 09:09:50|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|0
1640855400000|2021-12-30 09:10:00|4401.5|4401.5|4401.5|4401.5|4401.5|4401.5|4401.5|4401.5|0
1640855410000|2021-12-30 09:10:10|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|0
1640855420000|2021-12-30 09:10:20|4401.03|4401.03|4400.41|4400.41|4401.03|4401.03|4400.41|4400.41|0
1640855440000|2021-12-30 09:10:40|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|0
1640855450000|2021-12-30 09:10:50|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|0
1640855490000|2021-12-30 09:11:30|4400.51|4400.51|4400.68|4400.68|4400.68|4400.68|4400.51|4400.51|0
1640855500000|2021-12-30 09:11:40|4400.64|4400.64|4400.55|4400.55|4400.64|4400.64|4400.55|4400.55|0
1640855530000|2021-12-30 09:12:10|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|0
1640855550000|2021-12-30 09:12:30|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|0
1640855560000|2021-12-30 09:12:40|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|0
1640855570000|2021-12-30 09:12:50|4400.77|4400.77|4400.72|4400.72|4400.77|4400.77|4400.72|4400.72|0
1640855610000|2021-12-30 09:13:30|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|0
1640855620000|2021-12-30 09:13:40|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|0
1640855630000|2021-12-30 09:13:50|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|0
1640855640000|2021-12-30 09:14:00|4400.82|4400.82|4401.13|4401.13|4401.13|4401.13|4400.82|4400.82|0
1640855700000|2021-12-30 09:15:00|4400.82|4400.82|4400.82|4400.82|4400.82|4400.82|4400.82|4400.82|0
1640855710000|2021-12-30 09:15:10|4400.51|4400.51|4400.35|4400.35|4400.51|4400.51|4400.35|4400.35|0
1640855760000|2021-12-30 09:16:00|4400.04|4400.04|4399.62|4399.62|4400.04|4400.04|4399.62|4399.62|0
1640855770000|2021-12-30 09:16:10|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|0
1640855780000|2021-12-30 09:16:20|4399.97|4399.97|4399.8|4399.8|4399.97|4399.97|4399.8|4399.8|0
1640855800000|2021-12-30 09:16:40|4399.91|4399.91|4399.86|4399.86|4399.91|4399.91|4399.86|4399.86|0
1640855810000|2021-12-30 09:16:50|4400.17|4400.17|4400.17|4400.17|4400.17|4400.17|4400.17|4400.17|0
1640855820000|2021-12-30 09:17:00|4400.79|4400.79|4400.79|4400.79|4400.79|4400.79|4400.79|4400.79|0
1640855830000|2021-12-30 09:17:10|4400.94|4400.94|4401.39|4401.39|4401.56|4401.56|4400.94|4400.94|0
1640855860000|2021-12-30 09:17:40|4401.7|4401.7|4401.54|4401.54|4401.7|4401.7|4401.54|4401.54|0
1640855980000|2021-12-30 09:19:40|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|0
1640855990000|2021-12-30 09:19:50|4400.57|4400.57|4400.45|4400.45|4400.63|4400.63|4400.45|4400.45|0
1640856000000|2021-12-30 09:20:00|4399.73|4399.73|4400.04|4400.04|4400.04|4400.04|4399.73|4399.73|0
1640856020000|2021-12-30 09:20:20|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|0
1640856030000|2021-12-30 09:20:30|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|0
1640856040000|2021-12-30 09:20:40|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|0
1640856050000|2021-12-30 09:20:50|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|0
1640856060000|2021-12-30 09:21:00|4399.25|4399.25|4399.34|4399.34|4399.34|4399.34|4399.25|4399.25|0
1640856080000|2021-12-30 09:21:20|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|0
1640856120000|2021-12-30 09:22:00|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|0
1640856130000|2021-12-30 09:22:10|4399.03|4399.03|4399.18|4399.18|4399.18|4399.18|4399.03|4399.03|0
1640856140000|2021-12-30 09:22:20|4399.37|4399.37|4399.68|4399.68|4399.68|4399.68|4399.37|4399.37|0
1640856160000|2021-12-30 09:22:40|4399.99|4399.99|4400.3|4400.3|4400.3|4400.3|4399.99|4399.99|0
1640856200000|2021-12-30 09:23:20|4399.99|4399.99|4399.68|4399.68|4399.99|4399.99|4399.68|4399.68|0
1640856220000|2021-12-30 09:23:40|4400.3|4400.3|4400.52|4400.52|4400.61|4400.61|4400.3|4400.3|0
1640856280000|2021-12-30 09:24:40|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|0
1640856300000|2021-12-30 09:25:00|4400.5|4400.5|4400.19|4400.19|4400.5|4400.5|4400.19|4400.19|0
1640856310000|2021-12-30 09:25:10|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|0
1640856330000|2021-12-30 09:25:30|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|0
1640856340000|2021-12-30 09:25:40|4400.37|4400.37|4400.69|4400.69|4400.69|4400.69|4400.37|4400.37|0
1640856350000|2021-12-30 09:25:50|4401|4401|4401.17|4401.17|4401.22|4401.22|4400.69|4400.69|0
1640856360000|2021-12-30 09:26:00|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|0
1640856370000|2021-12-30 09:26:10|4401.3|4401.3|4401.7|4401.7|4401.7|4401.7|4401.3|4401.3|0
1640856380000|2021-12-30 09:26:20|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|0
1640856410000|2021-12-30 09:26:50|4401.86|4401.86|4401.86|4401.86|4401.86|4401.86|4401.86|4401.86|0
1640856420000|2021-12-30 09:27:00|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|0
1640856430000|2021-12-30 09:27:10|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|0
1640856440000|2021-12-30 09:27:20|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|0
1640856450000|2021-12-30 09:27:30|4402.15|4402.15|4402.71|4402.71|4402.71|4402.71|4402.09|4402.09|0
1640856470000|2021-12-30 09:27:50|4403.05|4403.05|4404.18|4404.18|4404.29|4404.29|4403.05|4403.05|0
1640856490000|2021-12-30 09:28:10|4404.21|4404.21|4404.39|4404.39|4404.39|4404.39|4404.21|4404.21|0
1640856500000|2021-12-30 09:28:20|4404.48|4404.48|4403.59|4403.59|4404.48|4404.48|4403.55|4403.55|0
1640856540000|2021-12-30 09:29:00|4403.74|4403.74|4403.74|4403.74|4403.74|4403.74|4403.74|4403.74|0
1640856550000|2021-12-30 09:29:10|4403.59|4403.59|4403.59|4403.59|4403.59|4403.59|4403.59|4403.59|0
1640856560000|2021-12-30 09:29:20|4403.55|4403.55|4403.39|4403.39|4403.55|4403.55|4403.39|4403.39|0
1640856570000|2021-12-30 09:29:30|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|0
1640856580000|2021-12-30 09:29:40|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|0
1640856640000|2021-12-30 09:30:40|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|0
1640856670000|2021-12-30 09:31:10|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|0
1640856680000|2021-12-30 09:31:20|4403.33|4403.33|4403.64|4403.64|4403.64|4403.64|4403.33|4403.33|0
1640856700000|2021-12-30 09:31:40|4403.33|4403.33|4403.96|4403.96|4403.96|4403.96|4403.33|4403.33|0
1640856740000|2021-12-30 09:32:20|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|0
1640856760000|2021-12-30 09:32:40|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|0
1640856770000|2021-12-30 09:32:50|4404.55|4404.55|4404.55|4404.55|4404.55|4404.55|4404.55|4404.55|0
1640856800000|2021-12-30 09:33:20|4404.7|4404.7|4404.55|4404.55|4404.7|4404.7|4404.55|4404.55|0
1640856810000|2021-12-30 09:33:30|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|0
1640856830000|2021-12-30 09:33:50|4405.08|4405.08|4404.76|4404.76|4405.08|4405.08|4404.76|4404.76|0
1640856900000|2021-12-30 09:35:00|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|0
1640856920000|2021-12-30 09:35:20|4404.83|4404.83|4404.83|4404.83|4404.83|4404.83|4404.83|4404.83|0
1640856960000|2021-12-30 09:36:00|4404.71|4404.71|4404.71|4404.71|4404.71|4404.71|4404.71|4404.71|0
1640857000000|2021-12-30 09:36:40|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|0
1640857050000|2021-12-30 09:37:30|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|0
1640857140000|2021-12-30 09:39:00|4404.24|4404.24|4405.6|4405.6|4405.6|4405.6|4404.24|4404.24|0
1640857150000|2021-12-30 09:39:10|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|0
1640857170000|2021-12-30 09:39:30|4406.69|4406.69|4406.69|4406.69|4406.69|4406.69|4406.69|4406.69|0
1640857180000|2021-12-30 09:39:40|4406.38|4406.38|4406.38|4406.38|4406.38|4406.38|4406.38|4406.38|0
1640857190000|2021-12-30 09:39:50|4406.22|4406.22|4406.22|4406.22|4406.22|4406.22|4406.22|4406.22|0
1640857200000|2021-12-30 09:40:00|4405.6|4405.6|4406.07|4406.07|4406.07|4406.07|4405.6|4405.6|0
1640857210000|2021-12-30 09:40:10|4405.76|4405.76|4405.76|4405.76|4405.76|4405.76|4405.76|4405.76|0
1640857220000|2021-12-30 09:40:20|4406.37|4406.37|4405.91|4405.91|4406.37|4406.37|4405.91|4405.91|0
1640857230000|2021-12-30 09:40:30|4404.98|4404.98|4404.58|4404.58|4405.44|4405.44|4404.58|4404.58|0
1640857240000|2021-12-30 09:40:40|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|0
1640857350000|2021-12-30 09:42:30|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|0
1640857360000|2021-12-30 09:42:40|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|0
1640857370000|2021-12-30 09:42:50|4404.86|4404.86|4404.84|4404.84|4404.86|4404.86|4404.84|4404.84|0
1640857390000|2021-12-30 09:43:10|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|0
1640857400000|2021-12-30 09:43:20|4403.91|4403.91|4403.91|4403.91|4403.91|4403.91|4403.91|4403.91|0
1640857410000|2021-12-30 09:43:30|4403.6|4403.6|4403.91|4403.91|4403.91|4403.91|4403.6|4403.6|0
1640857420000|2021-12-30 09:43:40|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|0
1640857440000|2021-12-30 09:44:00|4403.91|4403.91|4403.91|4403.91|4403.91|4403.91|4403.91|4403.91|0
1640857450000|2021-12-30 09:44:10|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|0
1640857460000|2021-12-30 09:44:20|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|0
1640857480000|2021-12-30 09:44:40|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|0
1640857490000|2021-12-30 09:44:50|4402.51|4402.51|4402.2|4402.2|4402.51|4402.51|4402.2|4402.2|0
1640857500000|2021-12-30 09:45:00|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|0
1640857510000|2021-12-30 09:45:10|4401.28|4401.28|4400.97|4400.97|4401.28|4401.28|4400.97|4400.97|0
1640857520000|2021-12-30 09:45:20|4401.12|4401.12|4400.1|4400.1|4401.12|4401.12|4400.1|4400.1|0
1640857540000|2021-12-30 09:45:40|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|0
1640857560000|2021-12-30 09:46:00|4400.07|4400.07|4400.01|4400.01|4400.07|4400.07|4400.01|4400.01|0
1640857570000|2021-12-30 09:46:10|4399.95|4399.95|4399.95|4399.95|4399.95|4399.95|4399.95|4399.95|0
1640857580000|2021-12-30 09:46:20|4400.26|4400.26|4400.58|4400.58|4400.58|4400.58|4400.26|4400.26|0
1640857590000|2021-12-30 09:46:30|4400.63|4400.63|4400.79|4400.79|4400.79|4400.79|4400.63|4400.63|0
1640857620000|2021-12-30 09:47:00|4400.73|4400.73|4400.73|4400.73|4400.73|4400.73|4400.73|4400.73|0
1640857630000|2021-12-30 09:47:10|4400.71|4400.71|4401.02|4401.02|4401.02|4401.02|4400.71|4400.71|0
1640857640000|2021-12-30 09:47:20|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|0
1640857650000|2021-12-30 09:47:30|4401.02|4401.02|4401.02|4401.02|4401.02|4401.02|4401.02|4401.02|0
1640857660000|2021-12-30 09:47:40|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|0
1640857720000|2021-12-30 09:48:40|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|0
1640857730000|2021-12-30 09:48:50|4401.42|4401.42|4401.73|4401.73|4401.73|4401.73|4401.42|4401.42|0
1640857740000|2021-12-30 09:49:00|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|0
1640857750000|2021-12-30 09:49:10|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|0
1640857790000|2021-12-30 09:49:50|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|0
1640857800000|2021-12-30 09:50:00|4400.95|4400.95|4401.22|4401.22|4401.22|4401.22|4400.95|4400.95|0
1640857820000|2021-12-30 09:50:20|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|0
1640857860000|2021-12-30 09:51:00|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|0
1640857870000|2021-12-30 09:51:10|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|0
1640857880000|2021-12-30 09:51:20|4401.31|4401.31|4401.58|4401.58|4401.58|4401.58|4401.26|4401.26|0
1640857950000|2021-12-30 09:52:30|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|0
1640857960000|2021-12-30 09:52:40|4402.51|4402.51|4402.42|4402.42|4402.6|4402.6|4402.42|4402.42|0
1640857980000|2021-12-30 09:53:00|4402.32|4402.32|4402.23|4402.23|4402.32|4402.32|4402.23|4402.23|0
1640857990000|2021-12-30 09:53:10|4402.18|4402.18|4402.18|4402.18|4402.18|4402.18|4402.18|4402.18|0
1640858000000|2021-12-30 09:53:20|4402.12|4402.12|4402.12|4402.12|4402.12|4402.12|4402.12|4402.12|0
1640858010000|2021-12-30 09:53:30|4402.18|4402.18|4402.34|4402.34|4402.34|4402.34|4402.18|4402.18|0
1640858020000|2021-12-30 09:53:40|4402.24|4402.24|4401.93|4401.93|4402.24|4402.24|4401.93|4401.93|0
1640858030000|2021-12-30 09:53:50|4400.69|4400.69|4400.69|4400.69|4400.69|4400.69|4400.69|4400.69|0
1640858040000|2021-12-30 09:54:00|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|0
1640858130000|2021-12-30 09:55:30|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|0
1640858150000|2021-12-30 09:55:50|4401.72|4401.72|4401.92|4401.92|4401.92|4401.92|4401.72|4401.72|0
1640858160000|2021-12-30 09:56:00|4402.02|4402.02|4402.02|4402.02|4402.02|4402.02|4401.86|4401.86|0
1640858170000|2021-12-30 09:56:10|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|0
1640858180000|2021-12-30 09:56:20|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|0
1640858200000|2021-12-30 09:56:40|4400.97|4400.97|4400.59|4400.59|4400.97|4400.97|4400.51|4400.51|0
1640858220000|2021-12-30 09:57:00|4400.51|4400.51|4401.44|4401.44|4401.44|4401.44|4400.51|4400.51|0
1640858230000|2021-12-30 09:57:10|4402.06|4402.06|4402.06|4402.06|4402.06|4402.06|4402.06|4402.06|0
1640858250000|2021-12-30 09:57:30|4401.99|4401.99|4401.99|4401.99|4401.99|4401.99|4401.99|4401.99|0
1640858270000|2021-12-30 09:57:50|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|0
1640858280000|2021-12-30 09:58:00|4401.62|4401.62|4401.62|4401.62|4401.62|4401.62|4401.62|4401.62|0
1640858360000|2021-12-30 09:59:20|4401.71|4401.71|4401.71|4401.71|4401.71|4401.71|4401.71|4401.71|0
1640858370000|2021-12-30 09:59:30|4401.89|4401.89|4401.7|4401.7|4402.01|4402.01|4401.7|4401.7|0
1640858390000|2021-12-30 09:59:50|4401.8|4401.8|4401.8|4401.8|4401.8|4401.8|4401.8|4401.8|0
1640858400000|2021-12-30 10:00:00|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|0
1640858470000|2021-12-30 10:01:10|4401.29|4401.29|4401.35|4401.35|4401.35|4401.35|4401.29|4401.29|0
1640858480000|2021-12-30 10:01:20|4401.41|4401.41|4401.45|4401.45|4401.57|4401.57|4401.41|4401.41|0
1640858510000|2021-12-30 10:01:50|4402.07|4402.07|4402.54|4402.54|4402.54|4402.54|4402.07|4402.07|0
1640858520000|2021-12-30 10:02:00|4402.85|4402.85|4402.85|4402.85|4402.85|4402.85|4402.85|4402.85|0
1640858530000|2021-12-30 10:02:10|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|0
1640858540000|2021-12-30 10:02:20|4402.79|4402.79|4402.97|4402.97|4402.97|4402.97|4402.79|4402.79|0
1640858550000|2021-12-30 10:02:30|4402.88|4402.88|4402.88|4402.88|4402.88|4402.88|4402.88|4402.88|0
1640858560000|2021-12-30 10:02:40|4402.92|4402.92|4403.08|4403.08|4403.13|4403.13|4402.92|4402.92|0
1640858570000|2021-12-30 10:02:50|4403.18|4403.18|4403.2|4403.2|4403.2|4403.2|4403.18|4403.18|0
1640858590000|2021-12-30 10:03:10|4403.24|4403.24|4403.24|4403.24|4403.24|4403.24|4403.24|4403.24|0
1640858600000|2021-12-30 10:03:20|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|0
1640858610000|2021-12-30 10:03:30|4403.18|4403.18|4403.1|4403.1|4403.18|4403.18|4403.1|4403.1|0
1640858620000|2021-12-30 10:03:40|4403.06|4403.06|4403.1|4403.1|4403.1|4403.1|4403.06|4403.06|0
1640858630000|2021-12-30 10:03:50|4403|4403|4403|4403|4403|4403|4403|4403|0
1640858640000|2021-12-30 10:04:00|4402.83|4402.83|4402.83|4402.83|4402.83|4402.83|4402.83|4402.83|0
1640858650000|2021-12-30 10:04:10|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|0
1640858690000|2021-12-30 10:04:50|4402.32|4402.32|4402.01|4402.01|4402.32|4402.32|4402.01|4402.01|0
1640858700000|2021-12-30 10:05:00|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|0
1640858720000|2021-12-30 10:05:20|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|0
1640858730000|2021-12-30 10:05:30|4401.82|4401.82|4401.98|4401.98|4401.98|4401.98|4401.82|4401.82|0
1640858760000|2021-12-30 10:06:00|4401.67|4401.67|4401.55|4401.55|4401.67|4401.67|4401.55|4401.55|0
1640858770000|2021-12-30 10:06:10|4401.38|4401.38|4401.21|4401.21|4401.38|4401.38|4401.21|4401.21|0
1640858780000|2021-12-30 10:06:20|4401.02|4401.02|4401.16|4401.16|4401.16|4401.16|4401.02|4401.02|0
1640858790000|2021-12-30 10:06:30|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|0
1640858800000|2021-12-30 10:06:40|4401.03|4401.03|4401.03|4401.03|4401.03|4401.03|4401.03|4401.03|0
1640858820000|2021-12-30 10:07:00|4401.12|4401.12|4401.07|4401.07|4401.12|4401.12|4401.07|4401.07|0
1640858830000|2021-12-30 10:07:10|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|0
1640858840000|2021-12-30 10:07:20|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|0
1640858850000|2021-12-30 10:07:30|4400.85|4400.85|4400.79|4400.79|4400.85|4400.85|4400.79|4400.79|0
1640858880000|2021-12-30 10:08:00|4400.48|4400.48|4400.07|4400.07|4400.48|4400.48|4400.07|4400.07|0
1640858890000|2021-12-30 10:08:10|4400.23|4400.23|4400.54|4400.54|4400.85|4400.85|4400.23|4400.23|0
1640858920000|2021-12-30 10:08:40|4400.85|4400.85|4400.37|4400.37|4400.94|4400.94|4400.37|4400.37|0
1640858930000|2021-12-30 10:08:50|4400.49|4400.49|4400.97|4400.97|4400.97|4400.97|4400.49|4400.49|0
1640858950000|2021-12-30 10:09:10|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|0
1640858960000|2021-12-30 10:09:20|4401.21|4401.21|4401.19|4401.19|4401.21|4401.21|4401.19|4401.19|0
1640858970000|2021-12-30 10:09:30|4401.5|4401.5|4401.81|4401.81|4401.81|4401.81|4401.5|4401.5|0
1640858980000|2021-12-30 10:09:40|4401.65|4401.65|4401.34|4401.34|4401.65|4401.65|4401.34|4401.34|0
1640858990000|2021-12-30 10:09:50|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|0
1640859030000|2021-12-30 10:10:30|4400.76|4400.76|4400.76|4400.76|4400.76|4400.76|4400.76|4400.76|0
1640859040000|2021-12-30 10:10:40|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|0
1640859080000|2021-12-30 10:11:20|4399.36|4399.36|4399.05|4399.05|4399.36|4399.36|4399.05|4399.05|0
1640859090000|2021-12-30 10:11:30|4399.36|4399.36|4399.42|4399.42|4399.42|4399.42|4399.36|4399.36|0
1640859100000|2021-12-30 10:11:40|4399.73|4399.73|4399.81|4399.81|4399.81|4399.81|4399.73|4399.73|0
1640859130000|2021-12-30 10:12:10|4399.96|4399.96|4399.96|4399.96|4399.96|4399.96|4399.96|4399.96|0
1640859200000|2021-12-30 10:13:20|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|0
1640859210000|2021-12-30 10:13:30|4399.8|4399.8|4399.49|4399.49|4399.8|4399.8|4399.49|4399.49|0
1640859240000|2021-12-30 10:14:00|4399.31|4399.31|4399.22|4399.22|4399.31|4399.31|4399.22|4399.22|0
1640859260000|2021-12-30 10:14:20|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|0
1640859290000|2021-12-30 10:14:50|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|0
1640859300000|2021-12-30 10:15:00|4398.25|4398.25|4398.35|4398.35|4398.35|4398.35|4398.25|4398.25|0
1640859330000|2021-12-30 10:15:30|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|0
1640859350000|2021-12-30 10:15:50|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|0
1640859360000|2021-12-30 10:16:00|4398.75|4398.75|4399.21|4399.21|4399.21|4399.21|4398.75|4398.75|0
1640859380000|2021-12-30 10:16:20|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|0
1640859420000|2021-12-30 10:17:00|4399.48|4399.48|4399.21|4399.21|4399.48|4399.48|4399.21|4399.21|0
1640859430000|2021-12-30 10:17:10|4398.75|4398.75|4398.75|4398.75|4398.75|4398.75|4398.75|4398.75|0
1640859440000|2021-12-30 10:17:20|4398.63|4398.63|4398.59|4398.59|4398.63|4398.63|4398.59|4398.59|0
1640859460000|2021-12-30 10:17:40|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|0
1640859470000|2021-12-30 10:17:50|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|0
1640859540000|2021-12-30 10:19:00|4397.49|4397.49|4398.11|4398.11|4398.11|4398.11|4397.49|4397.49|0
1640859560000|2021-12-30 10:19:20|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|0
1640859580000|2021-12-30 10:19:40|4398.74|4398.74|4399.05|4399.05|4399.05|4399.05|4398.74|4398.74|0
1640859590000|2021-12-30 10:19:50|4398.74|4398.74|4398.89|4398.89|4398.89|4398.89|4398.74|4398.74|0
1640859600000|2021-12-30 10:20:00|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|0
1640859630000|2021-12-30 10:20:30|4399.11|4399.11|4399.76|4399.76|4399.76|4399.76|4399.11|4399.11|0
1640859700000|2021-12-30 10:21:40|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|0
1640859710000|2021-12-30 10:21:50|4399.29|4399.29|4398.67|4398.67|4399.29|4399.29|4398.67|4398.67|0
1640859730000|2021-12-30 10:22:10|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|0
1640859760000|2021-12-30 10:22:40|4398.04|4398.04|4397.76|4397.76|4398.04|4398.04|4397.76|4397.76|0
1640859780000|2021-12-30 10:23:00|4397.92|4397.92|4398.03|4398.03|4398.07|4398.07|4397.92|4397.92|0
1640859800000|2021-12-30 10:23:20|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|0
1640859810000|2021-12-30 10:23:30|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|0
1640859820000|2021-12-30 10:23:40|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|0
1640859830000|2021-12-30 10:23:50|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|0
1640859850000|2021-12-30 10:24:10|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|0
1640859860000|2021-12-30 10:24:20|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|0
1640859870000|2021-12-30 10:24:30|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|0
1640859890000|2021-12-30 10:24:50|4397.37|4397.37|4397.37|4397.37|4397.37|4397.37|4397.37|4397.37|0
1640859910000|2021-12-30 10:25:10|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|0
1640859920000|2021-12-30 10:25:20|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|0
1640859940000|2021-12-30 10:25:40|4397.9|4397.9|4398.21|4398.21|4398.21|4398.21|4397.9|4397.9|0
1640859960000|2021-12-30 10:26:00|4398.15|4398.15|4398.09|4398.09|4398.15|4398.15|4398.09|4398.09|0
1640859990000|2021-12-30 10:26:30|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|0
1640860000000|2021-12-30 10:26:40|4398.02|4398.02|4397.83|4397.83|4398.02|4398.02|4397.83|4397.83|0
1640860010000|2021-12-30 10:26:50|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|0
1640860020000|2021-12-30 10:27:00|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|0
1640860100000|2021-12-30 10:28:20|4397.77|4397.77|4397.66|4397.66|4397.77|4397.77|4397.66|4397.66|0
1640860130000|2021-12-30 10:28:50|4397.34|4397.34|4396.72|4396.72|4397.34|4397.34|4396.72|4396.72|0
1640860160000|2021-12-30 10:29:20|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|0
1640860180000|2021-12-30 10:29:40|4396.92|4396.92|4396.97|4396.97|4396.97|4396.97|4396.92|4396.92|0
1640860190000|2021-12-30 10:29:50|4397.06|4397.06|4397.15|4397.15|4397.15|4397.15|4397.06|4397.06|0
1640860210000|2021-12-30 10:30:10|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|0
1640860260000|2021-12-30 10:31:00|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|0
1640860280000|2021-12-30 10:31:20|4396.67|4396.67|4397.29|4397.29|4397.29|4397.29|4396.67|4396.67|0
1640860300000|2021-12-30 10:31:40|4397.44|4397.44|4397.07|4397.07|4397.44|4397.44|4397.07|4397.07|0
1640860310000|2021-12-30 10:31:50|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|0
1640860340000|2021-12-30 10:32:20|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|0
1640860350000|2021-12-30 10:32:30|4397.33|4397.33|4397.64|4397.64|4397.64|4397.64|4397.02|4397.02|0
1640860370000|2021-12-30 10:32:50|4397.33|4397.33|4397.33|4397.33|4397.33|4397.33|4397.33|4397.33|0
1640860380000|2021-12-30 10:33:00|4397.02|4397.02|4397.02|4397.02|4397.33|4397.33|4397.02|4397.02|0
1640860400000|2021-12-30 10:33:20|4397.1|4397.1|4397.86|4397.86|4397.86|4397.86|4397.1|4397.1|0
1640860410000|2021-12-30 10:33:30|4397.91|4397.91|4397.61|4397.61|4397.91|4397.91|4397.61|4397.61|0
1640860430000|2021-12-30 10:33:50|4397.92|4397.92|4397.84|4397.84|4397.92|4397.92|4397.84|4397.84|0
1640860450000|2021-12-30 10:34:10|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|0
1640860460000|2021-12-30 10:34:20|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|0
1640860470000|2021-12-30 10:34:30|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|0
1640860530000|2021-12-30 10:35:30|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|0
1640860540000|2021-12-30 10:35:40|4397.39|4397.39|4397.39|4397.39|4397.39|4397.39|4397.39|4397.39|0
1640860560000|2021-12-30 10:36:00|4396.77|4396.77|4396.71|4396.71|4396.77|4396.77|4396.71|4396.71|0
1640860590000|2021-12-30 10:36:30|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|0
1640860620000|2021-12-30 10:37:00|4396.58|4396.58|4396.62|4396.62|4396.67|4396.67|4396.58|4396.58|0
1640860670000|2021-12-30 10:37:50|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|0
1640860680000|2021-12-30 10:38:00|4396.49|4396.49|4396.55|4396.55|4396.55|4396.55|4396.49|4396.49|0
1640860690000|2021-12-30 10:38:10|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|0
1640860730000|2021-12-30 10:38:50|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|0
1640860760000|2021-12-30 10:39:20|4397.29|4397.29|4397.17|4397.17|4397.29|4397.29|4397.17|4397.17|0
1640860840000|2021-12-30 10:40:40|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|0
1640860850000|2021-12-30 10:40:50|4397.37|4397.37|4397.42|4397.42|4397.42|4397.42|4397.37|4397.37|0
1640860870000|2021-12-30 10:41:10|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|0
1640860880000|2021-12-30 10:41:20|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|0
1640860890000|2021-12-30 10:41:30|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|0
1640860900000|2021-12-30 10:41:40|4398.27|4398.27|4398.37|4398.37|4398.37|4398.37|4398.27|4398.27|0
1640860910000|2021-12-30 10:41:50|4398.46|4398.46|4398.15|4398.15|4398.46|4398.46|4398.15|4398.15|0
1640860960000|2021-12-30 10:42:40|4398.06|4398.06|4398.15|4398.15|4398.24|4398.24|4398.06|4398.06|0
1640860980000|2021-12-30 10:43:00|4399.08|4399.08|4399.08|4399.08|4399.08|4399.08|4399.08|4399.08|0
1640860990000|2021-12-30 10:43:10|4399.21|4399.21|4398.9|4398.9|4399.21|4399.21|4398.9|4398.9|0
1640861010000|2021-12-30 10:43:30|4398.86|4398.86|4398.86|4398.86|4398.86|4398.86|4398.86|4398.86|0
1640861060000|2021-12-30 10:44:20|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|0
1640861080000|2021-12-30 10:44:40|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|0
1640861130000|2021-12-30 10:45:30|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|0
1640861160000|2021-12-30 10:46:00|4398.48|4398.48|4398.48|4398.48|4398.48|4398.48|4398.48|4398.48|0
1640861180000|2021-12-30 10:46:20|4398.94|4398.94|4399.1|4399.1|4399.1|4399.1|4398.94|4398.94|0
1640861190000|2021-12-30 10:46:30|4398.79|4398.79|4398.79|4398.79|4398.79|4398.79|4398.79|4398.79|0
1640861200000|2021-12-30 10:46:40|4398.74|4398.74|4398.59|4398.59|4398.74|4398.74|4398.59|4398.59|0
1640861230000|2021-12-30 10:47:10|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|0
1640861240000|2021-12-30 10:47:20|4398.6|4398.6|4398.6|4398.6|4398.6|4398.6|4398.6|4398.6|0
1640861300000|2021-12-30 10:48:20|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|0
1640861340000|2021-12-30 10:49:00|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|0
1640861350000|2021-12-30 10:49:10|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|0
1640861360000|2021-12-30 10:49:20|4399.28|4399.28|4398.97|4398.97|4399.28|4399.28|4398.97|4398.97|0
1640861390000|2021-12-30 10:49:50|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|0
1640861400000|2021-12-30 10:50:00|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|0
1640861410000|2021-12-30 10:50:10|4398.92|4398.92|4398.86|4398.86|4398.92|4398.92|4398.86|4398.86|0
1640861420000|2021-12-30 10:50:20|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|0
1640861480000|2021-12-30 10:51:20|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|0
1640861510000|2021-12-30 10:51:50|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|0
1640861560000|2021-12-30 10:52:40|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|0
1640861570000|2021-12-30 10:52:50|4400.57|4400.57|4400.25|4400.25|4400.57|4400.57|4400.25|4400.25|0
1640861580000|2021-12-30 10:53:00|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|0
1640861620000|2021-12-30 10:53:40|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|0
1640861650000|2021-12-30 10:54:10|4400.19|4400.19|4400.19|4400.19|4400.19|4400.19|4400.19|4400.19|0
1640861700000|2021-12-30 10:55:00|4400.27|4400.27|4400.11|4400.11|4400.42|4400.42|4400.11|4400.11|0
1640861710000|2021-12-30 10:55:10|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|0
1640861720000|2021-12-30 10:55:20|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|0
1640861740000|2021-12-30 10:55:40|4400.57|4400.57|4400.42|4400.42|4400.57|4400.57|4400.42|4400.42|0
1640861750000|2021-12-30 10:55:50|4400.88|4400.88|4400.88|4400.88|4400.88|4400.88|4400.88|4400.88|0
1640861760000|2021-12-30 10:56:00|4400.79|4400.79|4401.29|4401.29|4401.29|4401.29|4400.67|4400.67|0
1640861770000|2021-12-30 10:56:10|4401.31|4401.31|4401|4401|4401.31|4401.31|4401|4401|0
1640861810000|2021-12-30 10:56:50|4400.69|4400.69|4400.54|4400.54|4400.69|4400.69|4400.54|4400.54|0
1640861820000|2021-12-30 10:57:00|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|0
1640861840000|2021-12-30 10:57:20|4400.94|4400.94|4400.85|4400.85|4400.94|4400.94|4400.85|4400.85|0
1640861890000|2021-12-30 10:58:10|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|0
1640861900000|2021-12-30 10:58:20|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|0
1640861920000|2021-12-30 10:58:40|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|0
1640861940000|2021-12-30 10:59:00|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|0
1640861960000|2021-12-30 10:59:20|4401.29|4401.29|4401.29|4401.29|4401.29|4401.29|4401.29|4401.29|0
1640861990000|2021-12-30 10:59:50|4401.37|4401.37|4401.33|4401.33|4401.37|4401.37|4401.33|4401.33|0
1640862000000|2021-12-30 11:00:00|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|0
1640862030000|2021-12-30 11:00:30|4401.21|4401.21|4400.91|4400.91|4401.21|4401.21|4400.91|4400.91|0
1640862040000|2021-12-30 11:00:40|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|0
1640862060000|2021-12-30 11:01:00|4400.28|4400.28|4400.35|4400.35|4400.35|4400.35|4400.19|4400.19|0
1640862070000|2021-12-30 11:01:10|4400.19|4400.19|4400.07|4400.07|4400.19|4400.19|4400.07|4400.07|0
1640862080000|2021-12-30 11:01:20|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|0
1640862090000|2021-12-30 11:01:30|4400.07|4400.07|4399.92|4399.92|4400.07|4400.07|4399.92|4399.92|0
1640862100000|2021-12-30 11:01:40|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|0
1640862110000|2021-12-30 11:01:50|4400.02|4400.02|4400.02|4400.02|4400.02|4400.02|4400.02|4400.02|0
1640862120000|2021-12-30 11:02:00|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|0
1640862140000|2021-12-30 11:02:20|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|0
1640862150000|2021-12-30 11:02:30|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|4399.74|4399.74|0
1640862160000|2021-12-30 11:02:40|4400.15|4400.15|4400.07|4400.07|4400.15|4400.15|4400.07|4400.07|0
1640862170000|2021-12-30 11:02:50|4399.76|4399.76|4399.52|4399.52|4399.76|4399.76|4399.52|4399.52|0
1640862180000|2021-12-30 11:03:00|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|0
1640862200000|2021-12-30 11:03:20|4400.06|4400.06|4400.22|4400.22|4400.22|4400.22|4399.91|4399.91|0
1640862220000|2021-12-30 11:03:40|4400.31|4400.31|4400|4400|4400.31|4400.31|4400|4400|0
1640862280000|2021-12-30 11:04:40|4400.09|4400.09|4400.25|4400.25|4400.25|4400.25|4399.94|4399.94|0
1640862300000|2021-12-30 11:05:00|4400.34|4400.34|4400.34|4400.34|4400.34|4400.34|4400.34|4400.34|0
1640862360000|2021-12-30 11:06:00|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|0
1640862380000|2021-12-30 11:06:20|4401.02|4401.02|4401.34|4401.34|4401.34|4401.34|4401.02|4401.02|0
1640862400000|2021-12-30 11:06:40|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|0
1640862420000|2021-12-30 11:07:00|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|0
1640862430000|2021-12-30 11:07:10|4401.51|4401.51|4401.43|4401.43|4401.51|4401.51|4401.43|4401.43|0
1640862460000|2021-12-30 11:07:40|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|0
1640862470000|2021-12-30 11:07:50|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|0
1640862480000|2021-12-30 11:08:00|4401.16|4401.16|4401.44|4401.44|4401.44|4401.44|4401.14|4401.14|0
1640862500000|2021-12-30 11:08:20|4401.35|4401.35|4400.48|4400.48|4401.41|4401.41|4400.48|4400.48|0
1640862530000|2021-12-30 11:08:50|4400.79|4400.79|4400.94|4400.94|4400.94|4400.94|4400.79|4400.79|0
1640862570000|2021-12-30 11:09:30|4400.63|4400.63|4400.72|4400.72|4400.72|4400.72|4400.63|4400.63|0
1640862580000|2021-12-30 11:09:40|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|0
1640862590000|2021-12-30 11:09:50|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|0
1640862650000|2021-12-30 11:10:50|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|0
1640862680000|2021-12-30 11:11:20|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|0
1640862740000|2021-12-30 11:12:20|4400.43|4400.43|4400.03|4400.03|4400.43|4400.43|4400.03|4400.03|0
1640862750000|2021-12-30 11:12:30|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|0
1640862780000|2021-12-30 11:13:00|4399.67|4399.67|4399.67|4399.67|4399.67|4399.67|4399.36|4399.36|0
1640862800000|2021-12-30 11:13:20|4399.37|4399.37|4399.37|4399.37|4399.37|4399.37|4399.37|4399.37|0
1640862820000|2021-12-30 11:13:40|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|0
1640862830000|2021-12-30 11:13:50|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|0
1640862840000|2021-12-30 11:14:00|4398.93|4398.93|4398.66|4398.66|4398.93|4398.93|4398.62|4398.62|0
1640862900000|2021-12-30 11:15:00|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|0
1640862910000|2021-12-30 11:15:10|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|0
1640862940000|2021-12-30 11:15:40|4398.94|4398.94|4398.62|4398.62|4398.94|4398.94|4398.62|4398.62|0
1640862960000|2021-12-30 11:16:00|4398.68|4398.68|4398.68|4398.68|4398.68|4398.68|4398.68|4398.68|0
1640863010000|2021-12-30 11:16:50|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|0
1640863050000|2021-12-30 11:17:30|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|0
1640863090000|2021-12-30 11:18:10|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|0
1640863110000|2021-12-30 11:18:30|4397.91|4397.91|4397.91|4397.91|4397.91|4397.91|4397.91|4397.91|0
1640863140000|2021-12-30 11:19:00|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|0
1640863170000|2021-12-30 11:19:30|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|0
1640863190000|2021-12-30 11:19:50|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|0
1640863210000|2021-12-30 11:20:10|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|0
1640863240000|2021-12-30 11:20:40|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|0
1640863250000|2021-12-30 11:20:50|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|0
1640863280000|2021-12-30 11:21:20|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|0
1640863330000|2021-12-30 11:22:10|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|0
1640863340000|2021-12-30 11:22:20|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|0
1640863370000|2021-12-30 11:22:50|4396.5|4396.5|4396.41|4396.41|4396.5|4396.5|4396.41|4396.41|0
1640863380000|2021-12-30 11:23:00|4395.79|4395.79|4395.17|4395.17|4395.79|4395.79|4395.17|4395.17|0
1640863400000|2021-12-30 11:23:20|4395.48|4395.48|4395.41|4395.41|4395.48|4395.48|4395.41|4395.41|0
1640863420000|2021-12-30 11:23:40|4395.1|4395.1|4395.1|4395.1|4395.1|4395.1|4395.1|4395.1|0
1640863430000|2021-12-30 11:23:50|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|0
1640863450000|2021-12-30 11:24:10|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|0
1640863460000|2021-12-30 11:24:20|4394.97|4394.97|4395.28|4395.28|4395.28|4395.28|4394.19|4394.19|0
1640863470000|2021-12-30 11:24:30|4394.97|4394.97|4394.97|4394.97|4394.97|4394.97|4394.97|4394.97|0
1640863480000|2021-12-30 11:24:40|4395.59|4395.59|4394.97|4394.97|4395.59|4395.59|4394.97|4394.97|0
1640863520000|2021-12-30 11:25:20|4394.87|4394.87|4394.9|4394.9|4394.9|4394.9|4394.87|4394.87|0
1640863570000|2021-12-30 11:26:10|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|0
1640863640000|2021-12-30 11:27:20|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|0
1640863650000|2021-12-30 11:27:30|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|0
1640863690000|2021-12-30 11:28:10|4394.92|4394.92|4394.92|4394.92|4394.92|4394.92|4394.92|4394.92|0
1640863710000|2021-12-30 11:28:30|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|0
1640863720000|2021-12-30 11:28:40|4395.12|4395.12|4395.42|4395.42|4395.42|4395.42|4395.12|4395.12|0
1640863770000|2021-12-30 11:29:30|4395.73|4395.73|4395.73|4395.73|4395.73|4395.73|4395.73|4395.73|0
1640863810000|2021-12-30 11:30:10|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|0
1640863830000|2021-12-30 11:30:30|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|0
1640863860000|2021-12-30 11:31:00|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|0
1640863910000|2021-12-30 11:31:50|4396.39|4396.39|4396.58|4396.58|4396.58|4396.58|4396.39|4396.39|0
1640863920000|2021-12-30 11:32:00|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|0
1640863930000|2021-12-30 11:32:10|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|0
1640863940000|2021-12-30 11:32:20|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|0
1640863990000|2021-12-30 11:33:10|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|0
1640864000000|2021-12-30 11:33:20|4396.38|4396.38|4396.57|4396.57|4396.57|4396.57|4396.26|4396.26|0
1640864010000|2021-12-30 11:33:30|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|0
1640864050000|2021-12-30 11:34:10|4396.7|4396.7|4396.64|4396.64|4396.7|4396.7|4396.64|4396.64|0
1640864060000|2021-12-30 11:34:20|4396.95|4396.95|4397.26|4397.26|4397.26|4397.26|4396.95|4396.95|0
1640864090000|2021-12-30 11:34:50|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|0
1640864100000|2021-12-30 11:35:00|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|0
1640864130000|2021-12-30 11:35:30|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|0
1640864140000|2021-12-30 11:35:40|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|0
1640864170000|2021-12-30 11:36:10|4397|4397|4397.18|4397.18|4397.18|4397.18|4397|4397|0
1640864190000|2021-12-30 11:36:30|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|0
1640864200000|2021-12-30 11:36:40|4397.26|4397.26|4397.57|4397.57|4397.57|4397.57|4397.26|4397.26|0
1640864250000|2021-12-30 11:37:30|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|0
1640864260000|2021-12-30 11:37:40|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|0
1640864280000|2021-12-30 11:38:00|4397.84|4397.84|4397.9|4397.9|4397.9|4397.9|4397.84|4397.84|0
1640864300000|2021-12-30 11:38:20|4397.44|4397.44|4397.56|4397.56|4397.56|4397.56|4397.44|4397.44|0
1640864310000|2021-12-30 11:38:30|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|0
1640864320000|2021-12-30 11:38:40|4397.29|4397.29|4397.38|4397.38|4397.47|4397.47|4397.29|4397.29|0
1640864330000|2021-12-30 11:38:50|4397.69|4397.69|4397.74|4397.74|4397.74|4397.74|4397.69|4397.69|0
1640864350000|2021-12-30 11:39:10|4397.71|4397.71|4397.4|4397.4|4397.71|4397.71|4397.4|4397.4|0
1640864390000|2021-12-30 11:39:50|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|0
1640864410000|2021-12-30 11:40:10|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|0
1640864420000|2021-12-30 11:40:20|4397.71|4397.71|4397.77|4397.77|4397.77|4397.77|4397.71|4397.71|0
1640864440000|2021-12-30 11:40:40|4398.08|4398.08|4398.08|4398.08|4398.08|4398.08|4398.08|4398.08|0
1640864450000|2021-12-30 11:40:50|4398.39|4398.39|4398.18|4398.18|4398.39|4398.39|4398.18|4398.18|0
1640864470000|2021-12-30 11:41:10|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|0
1640864490000|2021-12-30 11:41:30|4397.91|4397.91|4398.22|4398.22|4398.22|4398.22|4397.91|4397.91|0
1640864510000|2021-12-30 11:41:50|4398.37|4398.37|4398.99|4398.99|4398.99|4398.99|4398.37|4398.37|0
1640864540000|2021-12-30 11:42:20|4398.95|4398.95|4398.8|4398.8|4398.95|4398.95|4398.8|4398.8|0
1640864580000|2021-12-30 11:43:00|4398.76|4398.76|4398.76|4398.76|4398.76|4398.76|4398.76|4398.76|0
1640864590000|2021-12-30 11:43:10|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|0
1640864610000|2021-12-30 11:43:30|4398.66|4398.66|4398.66|4398.66|4398.75|4398.75|4398.66|4398.66|0
1640864640000|2021-12-30 11:44:00|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|4398.66|4398.66|0
1640864660000|2021-12-30 11:44:20|4399.28|4399.28|4399.28|4399.28|4399.28|4399.28|4399.28|4399.28|0
1640864700000|2021-12-30 11:45:00|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|0
1640864710000|2021-12-30 11:45:10|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|0
1640864730000|2021-12-30 11:45:30|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|0
1640864740000|2021-12-30 11:45:40|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|0
1640864770000|2021-12-30 11:46:10|4400|4400|4400|4400|4400|4400|4400|4400|0
1640864790000|2021-12-30 11:46:30|4400.16|4400.16|4400.71|4400.71|4400.71|4400.71|4400.16|4400.16|0
1640864800000|2021-12-30 11:46:40|4400.87|4400.87|4400.87|4400.87|4400.87|4400.87|4400.87|4400.87|0
1640864810000|2021-12-30 11:46:50|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|0
1640864870000|2021-12-30 11:47:50|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|0
1640864900000|2021-12-30 11:48:20|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|0
1640864910000|2021-12-30 11:48:30|4400.75|4400.75|4400.44|4400.44|4400.75|4400.75|4400.44|4400.44|0
1640864960000|2021-12-30 11:49:20|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|0
1640864970000|2021-12-30 11:49:30|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|0
1640865030000|2021-12-30 11:50:30|4401.8|4401.8|4401.74|4401.74|4401.8|4401.8|4401.74|4401.74|0
1640865050000|2021-12-30 11:50:50|4401.65|4401.65|4401.03|4401.03|4401.65|4401.65|4401.03|4401.03|0
1640865120000|2021-12-30 11:52:00|4400.84|4400.84|4400.78|4400.78|4400.99|4400.99|4400.78|4400.78|0
1640865130000|2021-12-30 11:52:10|4400.93|4400.93|4400.99|4400.99|4400.99|4400.99|4400.93|4400.93|0
1640865140000|2021-12-30 11:52:20|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|0
1640865300000|2021-12-30 11:55:00|4400.99|4400.99|4400.99|4400.99|4400.99|4400.99|4400.99|4400.99|0
1640865320000|2021-12-30 11:55:20|4400.06|4400.06|4399.44|4399.44|4400.06|4400.06|4399.44|4399.44|0
1640865330000|2021-12-30 11:55:30|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|0
1640865340000|2021-12-30 11:55:40|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|0
1640865360000|2021-12-30 11:56:00|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|0
1640865370000|2021-12-30 11:56:10|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|0
1640865380000|2021-12-30 11:56:20|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|0
1640865400000|2021-12-30 11:56:40|4399.6|4399.6|4399.65|4399.65|4399.65|4399.65|4399.56|4399.56|0
1640865420000|2021-12-30 11:57:00|4399.61|4399.61|4399.92|4399.92|4399.92|4399.92|4399.61|4399.61|0
1640865440000|2021-12-30 11:57:20|4399.3|4399.3|4399.3|4399.3|4399.3|4399.3|4399.3|4399.3|0
1640865450000|2021-12-30 11:57:30|4399.46|4399.46|4399.3|4399.3|4399.46|4399.46|4399.3|4399.3|0
1640865500000|2021-12-30 11:58:20|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|0
1640865530000|2021-12-30 11:58:50|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|0
1640865590000|2021-12-30 11:59:50|4399.73|4399.73|4399.98|4399.98|4399.98|4399.98|4399.71|4399.71|0
1640865610000|2021-12-30 12:00:10|4400.29|4400.29|4399.98|4399.98|4400.29|4400.29|4399.98|4399.98|0
1640865660000|2021-12-30 12:01:00|4399.88|4399.88|4399.79|4399.79|4399.88|4399.88|4399.79|4399.79|0
1640865710000|2021-12-30 12:01:50|4399.48|4399.48|4399.48|4399.48|4399.48|4399.48|4399.48|4399.48|0
1640865740000|2021-12-30 12:02:20|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|0
1640865750000|2021-12-30 12:02:30|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.46|4399.46|0
1640865780000|2021-12-30 12:03:00|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|0
1640865830000|2021-12-30 12:03:50|4398.8|4398.8|4398.8|4398.8|4399.11|4399.11|4398.8|4398.8|0
1640865860000|2021-12-30 12:04:20|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|0
1640865880000|2021-12-30 12:04:40|4398.75|4398.75|4398.73|4398.73|4398.75|4398.75|4398.73|4398.73|0
1640865900000|2021-12-30 12:05:00|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|0
1640865940000|2021-12-30 12:05:40|4398.42|4398.42|4398.26|4398.26|4398.42|4398.42|4398.26|4398.26|0
1640865950000|2021-12-30 12:05:50|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|0
1640865960000|2021-12-30 12:06:00|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|0
1640865970000|2021-12-30 12:06:10|4398.55|4398.55|4398.57|4398.57|4398.57|4398.57|4398.55|4398.55|0
1640865980000|2021-12-30 12:06:20|4399.19|4399.19|4398.88|4398.88|4399.19|4399.19|4398.88|4398.88|0
1640866010000|2021-12-30 12:06:50|4399.81|4399.81|4399.88|4399.88|4399.88|4399.88|4399.5|4399.5|0
1640866020000|2021-12-30 12:07:00|4399.56|4399.56|4399.78|4399.78|4399.78|4399.78|4399.47|4399.47|0
1640866040000|2021-12-30 12:07:20|4399.47|4399.47|4399.47|4399.47|4399.47|4399.47|4399.47|4399.47|0
1640866050000|2021-12-30 12:07:30|4399.53|4399.53|4399.59|4399.59|4399.59|4399.59|4399.53|4399.53|0
1640866080000|2021-12-30 12:08:00|4399.65|4399.65|4399.65|4399.65|4399.65|4399.65|4399.65|4399.65|0
1640866090000|2021-12-30 12:08:10|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|0
1640866100000|2021-12-30 12:08:20|4398.87|4398.87|4398.76|4398.76|4398.87|4398.87|4398.56|4398.56|0
1640866110000|2021-12-30 12:08:30|4398.92|4398.92|4399.07|4399.07|4399.07|4399.07|4398.92|4398.92|0
1640866200000|2021-12-30 12:10:00|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|0
1640866240000|2021-12-30 12:10:40|4399.03|4399.03|4398.72|4398.72|4399.03|4399.03|4398.72|4398.72|0
1640866250000|2021-12-30 12:10:50|4398.88|4398.88|4398.78|4398.78|4398.88|4398.88|4398.78|4398.78|0
1640866270000|2021-12-30 12:11:10|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|0
1640866280000|2021-12-30 12:11:20|4399.25|4399.25|4398.94|4398.94|4399.25|4399.25|4398.94|4398.94|0
1640866330000|2021-12-30 12:12:10|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|0
1640866360000|2021-12-30 12:12:40|4398.6|4398.6|4398.6|4398.6|4398.6|4398.6|4398.6|4398.6|0
1640866390000|2021-12-30 12:13:10|4398.91|4398.91|4398.91|4398.91|4398.91|4398.91|4398.91|4398.91|0
1640866420000|2021-12-30 12:13:40|4399.22|4399.22|4399.07|4399.07|4399.22|4399.22|4399.07|4399.07|0
1640866440000|2021-12-30 12:14:00|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|0
1640866470000|2021-12-30 12:14:30|4399.43|4399.43|4399.43|4399.43|4399.43|4399.43|4399.43|4399.43|0
1640866490000|2021-12-30 12:14:50|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|0
1640866520000|2021-12-30 12:15:20|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|0
1640866530000|2021-12-30 12:15:30|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|0
1640866540000|2021-12-30 12:15:40|4399.57|4399.57|4399.66|4399.66|4399.66|4399.66|4399.57|4399.57|0
1640866600000|2021-12-30 12:16:40|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|0
1640866610000|2021-12-30 12:16:50|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|0
1640866660000|2021-12-30 12:17:40|4399.79|4399.79|4399.63|4399.63|4399.79|4399.79|4399.63|4399.63|0
1640866690000|2021-12-30 12:18:10|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|0
1640866700000|2021-12-30 12:18:20|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|0
1640866720000|2021-12-30 12:18:40|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|0
1640866740000|2021-12-30 12:19:00|4399.7|4399.7|4399.7|4399.7|4399.7|4399.7|4399.7|4399.7|0
1640866800000|2021-12-30 12:20:00|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|0
1640866830000|2021-12-30 12:20:30|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|0
1640866850000|2021-12-30 12:20:50|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|0
1640866890000|2021-12-30 12:21:30|4398.31|4398.31|4398.62|4398.62|4398.62|4398.62|4398.31|4398.31|0
1640866920000|2021-12-30 12:22:00|4398.68|4398.68|4398.73|4398.73|4398.73|4398.73|4398.68|4398.68|0
1640866970000|2021-12-30 12:22:50|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|0
1640867010000|2021-12-30 12:23:30|4398.38|4398.38|4397.92|4397.92|4398.38|4398.38|4397.92|4397.92|0
1640867050000|2021-12-30 12:24:10|4397.86|4397.86|4397.09|4397.09|4397.86|4397.86|4397.09|4397.09|0
1640867070000|2021-12-30 12:24:30|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|0
1640867080000|2021-12-30 12:24:40|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|0
1640867090000|2021-12-30 12:24:50|4397.3|4397.3|4397.26|4397.26|4397.3|4397.3|4397.26|4397.26|0
1640867150000|2021-12-30 12:25:50|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|0
1640867220000|2021-12-30 12:27:00|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|0
1640867230000|2021-12-30 12:27:10|4397.38|4397.38|4397.07|4397.07|4397.38|4397.38|4397.07|4397.07|0
1640867240000|2021-12-30 12:27:20|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|0
1640867270000|2021-12-30 12:27:50|4397.07|4397.07|4396.91|4396.91|4397.07|4397.07|4396.76|4396.76|0
1640867280000|2021-12-30 12:28:00|4396.6|4396.6|4396.64|4396.64|4396.64|4396.64|4396.6|4396.6|0
1640867300000|2021-12-30 12:28:20|4396.49|4396.49|4396.61|4396.61|4396.61|4396.61|4396.49|4396.49|0
1640867320000|2021-12-30 12:28:40|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|0
1640867330000|2021-12-30 12:28:50|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|0
1640867380000|2021-12-30 12:29:40|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|0
1640867400000|2021-12-30 12:30:00|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|0
1640867460000|2021-12-30 12:31:00|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|0
1640867470000|2021-12-30 12:31:10|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|0
1640867500000|2021-12-30 12:31:40|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|0
1640867510000|2021-12-30 12:31:50|4397|4397|4397.15|4397.15|4397.31|4397.31|4397|4397|0
1640867520000|2021-12-30 12:32:00|4397.31|4397.31|4397.31|4397.31|4397.46|4397.46|4397.31|4397.31|0
1640867570000|2021-12-30 12:32:50|4397.42|4397.42|4397.42|4397.42|4397.42|4397.42|4397.42|4397.42|0
1640867600000|2021-12-30 12:33:20|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|0
1640867610000|2021-12-30 12:33:30|4397|4397|4397|4397|4397|4397|4397|4397|0
1640867620000|2021-12-30 12:33:40|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|0
1640867630000|2021-12-30 12:33:50|4396.64|4396.64|4396.33|4396.33|4396.64|4396.64|4396.33|4396.33|0
1640867660000|2021-12-30 12:34:20|4397.26|4397.26|4397.15|4397.15|4397.26|4397.26|4397.15|4397.15|0
1640867680000|2021-12-30 12:34:40|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|0
1640867690000|2021-12-30 12:34:50|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|0
1640867700000|2021-12-30 12:35:00|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|0
1640867740000|2021-12-30 12:35:40|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|0
1640867750000|2021-12-30 12:35:50|4398.59|4398.59|4398.77|4398.77|4398.77|4398.77|4398.59|4398.59|0
1640867760000|2021-12-30 12:36:00|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|0
1640867790000|2021-12-30 12:36:30|4398.73|4398.73|4398.82|4398.82|4398.82|4398.82|4398.73|4398.73|0
1640867800000|2021-12-30 12:36:40|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|0
1640867840000|2021-12-30 12:37:20|4399.49|4399.49|4399.55|4399.55|4399.55|4399.55|4399.49|4399.49|0
1640867870000|2021-12-30 12:37:50|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|0
1640867890000|2021-12-30 12:38:10|4398.83|4398.83|4398.65|4398.65|4398.83|4398.83|4398.65|4398.65|0
1640867900000|2021-12-30 12:38:20|4398.34|4398.34|4397.71|4397.71|4398.34|4398.34|4397.71|4397.71|0
1640867920000|2021-12-30 12:38:40|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|0
1640867930000|2021-12-30 12:38:50|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|0
1640867940000|2021-12-30 12:39:00|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|0
1640868010000|2021-12-30 12:40:10|4399|4399|4399.31|4399.31|4399.31|4399.31|4399|4399|0
1640868060000|2021-12-30 12:41:00|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|0
1640868080000|2021-12-30 12:41:20|4399.06|4399.06|4399.37|4399.37|4399.37|4399.37|4399.06|4399.06|0
1640868110000|2021-12-30 12:41:50|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|0
1640868150000|2021-12-30 12:42:30|4399.87|4399.87|4399.81|4399.81|4399.87|4399.87|4399.81|4399.81|0
1640868160000|2021-12-30 12:42:40|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|0
1640868180000|2021-12-30 12:43:00|4400.25|4400.25|4400.23|4400.23|4400.25|4400.25|4400.23|4400.23|0
1640868240000|2021-12-30 12:44:00|4400.38|4400.38|4400.23|4400.23|4400.38|4400.38|4400.23|4400.23|0
1640868250000|2021-12-30 12:44:10|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|0
1640868290000|2021-12-30 12:44:50|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.01|4400.01|0
1640868300000|2021-12-30 12:45:00|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|0
1640868330000|2021-12-30 12:45:30|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|0
1640868340000|2021-12-30 12:45:40|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|0
1640868380000|2021-12-30 12:46:20|4400.18|4400.18|4400.22|4400.22|4400.22|4400.22|4400.18|4400.18|0
1640868410000|2021-12-30 12:46:50|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|0
1640868430000|2021-12-30 12:47:10|4400.16|4400.16|4400.01|4400.01|4400.32|4400.32|4400.01|4400.01|0
1640868500000|2021-12-30 12:48:20|4400.13|4400.13|4400.19|4400.19|4400.19|4400.19|4400.13|4400.13|0
1640868510000|2021-12-30 12:48:30|4399.87|4399.87|4399.04|4399.04|4399.87|4399.87|4399.04|4399.04|0
1640868520000|2021-12-30 12:48:40|4399.1|4399.1|4399.1|4399.1|4399.1|4399.1|4399.1|4399.1|0
1640868550000|2021-12-30 12:49:10|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|0
1640868610000|2021-12-30 12:50:10|4399.21|4399.21|4399.23|4399.23|4399.23|4399.23|4399.21|4399.21|0
1640868640000|2021-12-30 12:50:40|4398.92|4398.92|4399.23|4399.23|4399.23|4399.23|4398.92|4398.92|0
1640868660000|2021-12-30 12:51:00|4399.27|4399.27|4399.9|4399.9|4399.9|4399.9|4399.27|4399.27|0
1640868730000|2021-12-30 12:52:10|4399.8|4399.8|4399.49|4399.49|4399.8|4399.8|4399.49|4399.49|0
1640868750000|2021-12-30 12:52:30|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|0
1640868770000|2021-12-30 12:52:50|4399.49|4399.49|4399.41|4399.41|4399.49|4399.49|4399.41|4399.41|0
1640868780000|2021-12-30 12:53:00|4399.37|4399.37|4398.97|4398.97|4399.37|4399.37|4398.97|4398.97|0
1640868810000|2021-12-30 12:53:30|4398.89|4398.89|4398.89|4398.89|4398.89|4398.89|4398.89|4398.89|0
1640868840000|2021-12-30 12:54:00|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|0
1640868870000|2021-12-30 12:54:30|4398.85|4398.85|4399.17|4399.17|4399.17|4399.17|4398.85|4398.85|0
1640868890000|2021-12-30 12:54:50|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|0
1640868900000|2021-12-30 12:55:00|4399.16|4399.16|4398.7|4398.7|4399.16|4399.16|4398.7|4398.7|0
1640868910000|2021-12-30 12:55:10|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|0
1640868940000|2021-12-30 12:55:40|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|0
1640868960000|2021-12-30 12:56:00|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|0
1640868970000|2021-12-30 12:56:10|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|0
1640868980000|2021-12-30 12:56:20|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|0
1640868990000|2021-12-30 12:56:30|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|0
1640869010000|2021-12-30 12:56:50|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|0
1640869020000|2021-12-30 12:57:00|4397.8|4397.8|4398.11|4398.11|4398.11|4398.11|4397.8|4397.8|0
1640869100000|2021-12-30 12:58:20|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|0
1640869130000|2021-12-30 12:58:50|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|0
1640869160000|2021-12-30 12:59:20|4397.64|4397.64|4397.33|4397.33|4397.64|4397.64|4397.33|4397.33|0
1640869170000|2021-12-30 12:59:30|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|0
1640869190000|2021-12-30 12:59:50|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|0
1640869200000|2021-12-30 13:00:00|4397.79|4397.79|4397.23|4397.23|4397.85|4397.85|4397.23|4397.23|0
1640869210000|2021-12-30 13:00:10|4397.14|4397.14|4396.36|4396.36|4397.14|4397.14|4396.36|4396.36|0
1640869230000|2021-12-30 13:00:30|4396.05|4396.05|4396.36|4396.36|4396.36|4396.36|4396.05|4396.05|0
1640869250000|2021-12-30 13:00:50|4396.55|4396.55|4396.99|4396.99|4396.99|4396.99|4396.55|4396.55|0
1640869260000|2021-12-30 13:01:00|4396.9|4396.9|4396.81|4396.81|4396.9|4396.9|4396.81|4396.81|0
1640869280000|2021-12-30 13:01:20|4396.65|4396.65|4396.52|4396.52|4396.65|4396.65|4396.52|4396.52|0
1640869290000|2021-12-30 13:01:30|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|0
1640869320000|2021-12-30 13:02:00|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|0
1640869330000|2021-12-30 13:02:10|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.01|4396.01|0
1640869350000|2021-12-30 13:02:30|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|0
1640869380000|2021-12-30 13:03:00|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|0
1640869430000|2021-12-30 13:03:50|4395.55|4395.55|4395.55|4395.55|4395.55|4395.55|4395.55|4395.55|0
1640869480000|2021-12-30 13:04:40|4396.17|4396.17|4396.95|4396.95|4396.95|4396.95|4396.17|4396.17|0
1640869490000|2021-12-30 13:04:50|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|0
1640869520000|2021-12-30 13:05:20|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|0
1640869530000|2021-12-30 13:05:30|4398.18|4398.18|4398.03|4398.03|4398.18|4398.18|4398.03|4398.03|0
1640869580000|2021-12-30 13:06:20|4398.33|4398.33|4398.33|4398.33|4398.33|4398.33|4398.33|4398.33|0
1640869590000|2021-12-30 13:06:30|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|0
1640869640000|2021-12-30 13:07:20|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|0
1640869650000|2021-12-30 13:07:30|4399.05|4399.05|4399.05|4399.05|4399.05|4399.05|4399.05|4399.05|0
1640869670000|2021-12-30 13:07:50|4399.09|4399.09|4399.24|4399.24|4399.24|4399.24|4399.09|4399.09|0
1640869680000|2021-12-30 13:08:00|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|0
1640869870000|2021-12-30 13:11:10|4399.41|4399.41|4399.45|4399.45|4399.45|4399.45|4399.41|4399.41|0
1640869880000|2021-12-30 13:11:20|4399.14|4399.14|4399.16|4399.16|4399.16|4399.16|4399.14|4399.14|0
1640869890000|2021-12-30 13:11:30|4398.85|4398.85|4398.81|4398.81|4398.85|4398.85|4398.81|4398.81|0
1640869910000|2021-12-30 13:11:50|4398.77|4398.77|4398.77|4398.77|4398.77|4398.77|4398.77|4398.77|0
1640869920000|2021-12-30 13:12:00|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|0
1640869940000|2021-12-30 13:12:20|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|0
1640869960000|2021-12-30 13:12:40|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|0
1640869990000|2021-12-30 13:13:10|4398.14|4398.14|4397.83|4397.83|4398.14|4398.14|4397.83|4397.83|0
1640870020000|2021-12-30 13:13:40|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|4397.77|0
1640870030000|2021-12-30 13:13:50|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|0
1640870050000|2021-12-30 13:14:10|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|0
1640870060000|2021-12-30 13:14:20|4397.4|4397.4|4397.71|4397.71|4397.71|4397.71|4397.4|4397.4|0
1640870090000|2021-12-30 13:14:50|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|0
1640870120000|2021-12-30 13:15:20|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|0
1640870130000|2021-12-30 13:15:30|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|0
1640870140000|2021-12-30 13:15:40|4397.56|4397.56|4397.56|4397.56|4397.56|4397.56|4397.56|4397.56|0
1640870160000|2021-12-30 13:16:00|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|0
1640870170000|2021-12-30 13:16:10|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|0
1640870180000|2021-12-30 13:16:20|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|0
1640870190000|2021-12-30 13:16:30|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|0
1640870200000|2021-12-30 13:16:40|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|0
1640870210000|2021-12-30 13:16:50|4397.44|4397.44|4397.44|4397.44|4397.75|4397.75|4397.44|4397.44|0
1640870220000|2021-12-30 13:17:00|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|0
1640870250000|2021-12-30 13:17:30|4397.42|4397.42|4397.42|4397.42|4397.42|4397.42|4397.42|4397.42|0
1640870260000|2021-12-30 13:17:40|4397.37|4397.37|4397.32|4397.32|4397.37|4397.37|4397.32|4397.32|0
1640870290000|2021-12-30 13:18:10|4397.23|4397.23|4397.54|4397.54|4397.54|4397.54|4397.23|4397.23|0
1640870320000|2021-12-30 13:18:40|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|0
1640870330000|2021-12-30 13:18:50|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|0
1640870340000|2021-12-30 13:19:00|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|0
1640870390000|2021-12-30 13:19:50|4397.29|4397.29|4396.98|4396.98|4397.29|4397.29|4396.98|4396.98|0
1640870400000|2021-12-30 13:20:00|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|0
1640870460000|2021-12-30 13:21:00|4396.71|4396.71|4396.71|4396.71|4396.71|4396.71|4396.71|4396.71|0
1640870490000|2021-12-30 13:21:30|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|0
1640870550000|2021-12-30 13:22:30|4396.9|4396.9|4396.9|4396.9|4396.9|4396.9|4396.9|4396.9|0
1640870620000|2021-12-30 13:23:40|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|0
1640870640000|2021-12-30 13:24:00|4398.3|4398.3|4398.3|4398.3|4398.45|4398.45|4398.3|4398.3|0
1640870660000|2021-12-30 13:24:20|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|0
1640870750000|2021-12-30 13:25:50|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|0
1640870770000|2021-12-30 13:26:10|4398.39|4398.39|4398.09|4398.09|4398.39|4398.39|4398.09|4398.09|0
1640870840000|2021-12-30 13:27:20|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|0
1640870870000|2021-12-30 13:27:50|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|0
1640870930000|2021-12-30 13:28:50|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|0
1640870960000|2021-12-30 13:29:20|4397.4|4397.4|4397.32|4397.32|4397.4|4397.4|4397.23|4397.23|0
1640870990000|2021-12-30 13:29:50|4397.41|4397.41|4397.63|4397.63|4397.63|4397.63|4397.32|4397.32|0
1640871000000|2021-12-30 13:30:00|4397.65|4397.65|4397.66|4397.66|4397.66|4397.66|4397.65|4397.65|0
1640871010000|2021-12-30 13:30:10|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|0
1640871020000|2021-12-30 13:30:20|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|0
1640871030000|2021-12-30 13:30:30|4398.38|4398.38|4398.42|4398.42|4398.42|4398.42|4398.38|4398.38|0
1640871040000|2021-12-30 13:30:40|4398.73|4398.73|4397.65|4397.65|4398.73|4398.73|4397.65|4397.65|0
1640871060000|2021-12-30 13:31:00|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|0
1640871080000|2021-12-30 13:31:20|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|0
1640871100000|2021-12-30 13:31:40|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|0
1640871150000|2021-12-30 13:32:30|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|0
1640871200000|2021-12-30 13:33:20|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|0
1640871210000|2021-12-30 13:33:30|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|0
1640871230000|2021-12-30 13:33:50|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|0
1640871240000|2021-12-30 13:34:00|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|0
1640871260000|2021-12-30 13:34:20|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|0
1640871330000|2021-12-30 13:35:30|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|0
1640871420000|2021-12-30 13:37:00|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|0
1640871440000|2021-12-30 13:37:20|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|0
1640871460000|2021-12-30 13:37:40|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|0
1640871470000|2021-12-30 13:37:50|4396.86|4396.86|4396.7|4396.7|4396.86|4396.86|4396.7|4396.7|0
1640871480000|2021-12-30 13:38:00|4396.86|4396.86|4396.88|4396.88|4396.88|4396.88|4396.86|4396.86|0
1640871510000|2021-12-30 13:38:30|4396.57|4396.57|4396.57|4396.57|4396.57|4396.57|4396.57|4396.57|0
1640871560000|2021-12-30 13:39:20|4396.42|4396.42|4396.42|4396.42|4396.42|4396.42|4396.42|4396.42|0
1640871600000|2021-12-30 13:40:00|4396.11|4396.11|4396.05|4396.05|4396.11|4396.11|4396.05|4396.05|0
1640871610000|2021-12-30 13:40:10|4396.16|4396.16|4395.99|4395.99|4396.16|4396.16|4395.99|4395.99|0
1640871640000|2021-12-30 13:40:40|4396.06|4396.06|4396.06|4396.06|4396.06|4396.06|4396.06|4396.06|0
1640871650000|2021-12-30 13:40:50|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|0
1640871690000|2021-12-30 13:41:30|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|0
1640871700000|2021-12-30 13:41:40|4395.36|4395.36|4395.36|4395.36|4395.36|4395.36|4395.36|4395.36|0
1640871710000|2021-12-30 13:41:50|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|0
1640871730000|2021-12-30 13:42:10|4395.42|4395.42|4395.37|4395.37|4395.42|4395.42|4395.37|4395.37|0
1640871740000|2021-12-30 13:42:20|4395.42|4395.42|4395.15|4395.15|4395.46|4395.46|4395.15|4395.15|0
1640871760000|2021-12-30 13:42:40|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|0
1640871790000|2021-12-30 13:43:10|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|0
1640871800000|2021-12-30 13:43:20|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|0
1640871820000|2021-12-30 13:43:40|4395.3|4395.3|4394.99|4394.99|4395.3|4395.3|4394.99|4394.99|0
1640871870000|2021-12-30 13:44:30|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|0
1640871880000|2021-12-30 13:44:40|4395.77|4395.77|4395.92|4395.92|4395.92|4395.92|4395.77|4395.77|0
1640871940000|2021-12-30 13:45:40|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|0
1640872000000|2021-12-30 13:46:40|4396.29|4396.29|4396.6|4396.6|4396.6|4396.6|4396.29|4396.29|0
1640872010000|2021-12-30 13:46:50|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|0
1640872110000|2021-12-30 13:48:30|4395.67|4395.67|4395.67|4395.67|4395.67|4395.67|4395.67|4395.67|0
1640872120000|2021-12-30 13:48:40|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|0
1640872150000|2021-12-30 13:49:10|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|0
1640872220000|2021-12-30 13:50:20|4396.14|4396.14|4396.32|4396.32|4396.32|4396.32|4396.14|4396.14|0
1640872250000|2021-12-30 13:50:50|4396.26|4396.26|4396.26|4396.26|4396.26|4396.26|4396.26|4396.26|0
1640872290000|2021-12-30 13:51:30|4396.57|4396.57|4396.88|4396.88|4396.88|4396.88|4396.57|4396.57|0
1640872300000|2021-12-30 13:51:40|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|0
1640872330000|2021-12-30 13:52:10|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|0
1640872400000|2021-12-30 13:53:20|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|0
1640872430000|2021-12-30 13:53:50|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|0
1640872450000|2021-12-30 13:54:10|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|0
1640872480000|2021-12-30 13:54:40|4396.44|4396.44|4396.41|4396.41|4396.44|4396.44|4396.41|4396.41|0
1640872500000|2021-12-30 13:55:00|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|0
1640872520000|2021-12-30 13:55:20|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|0
1640872580000|2021-12-30 13:56:20|4396.59|4396.59|4396.75|4396.75|4396.75|4396.75|4396.59|4396.59|0
1640872660000|2021-12-30 13:57:40|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|0
1640872720000|2021-12-30 13:58:40|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|0
1640872730000|2021-12-30 13:58:50|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|0
1640872760000|2021-12-30 13:59:20|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|0
1640872780000|2021-12-30 13:59:40|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|0
1640872800000|2021-12-30 14:00:00|4396.63|4396.63|4396.94|4396.94|4396.94|4396.94|4396.63|4396.63|0
1640872810000|2021-12-30 14:00:10|4396.98|4396.98|4397.14|4397.14|4397.14|4397.14|4396.98|4396.98|0
1640872830000|2021-12-30 14:00:30|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|0
1640872840000|2021-12-30 14:00:40|4397.35|4397.35|4397.41|4397.41|4397.41|4397.41|4397.35|4397.35|0
1640872850000|2021-12-30 14:00:50|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|0
1640872870000|2021-12-30 14:01:10|4397.52|4397.52|4397.56|4397.56|4397.56|4397.56|4397.52|4397.52|0
1640872880000|2021-12-30 14:01:20|4397.49|4397.49|4397.42|4397.42|4397.49|4397.49|4397.42|4397.42|0
1640872960000|2021-12-30 14:02:40|4396.8|4396.8|4396.8|4396.8|4396.8|4396.8|4396.8|4396.8|0
1640873000000|2021-12-30 14:03:20|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|0
1640873040000|2021-12-30 14:04:00|4396.64|4396.64|4396.49|4396.49|4396.64|4396.64|4396.49|4396.49|0
1640873050000|2021-12-30 14:04:10|4396.54|4396.54|4396.59|4396.59|4396.59|4396.59|4396.54|4396.54|0
1640873160000|2021-12-30 14:06:00|4396.68|4396.68|4396.37|4396.37|4396.68|4396.68|4396.37|4396.37|0
1640873180000|2021-12-30 14:06:20|4396.06|4396.06|4396|4396|4396.06|4396.06|4396|4396|0
1640873190000|2021-12-30 14:06:30|4395.69|4395.69|4395.54|4395.54|4395.69|4395.69|4395.54|4395.54|0
1640873210000|2021-12-30 14:06:50|4395.44|4395.44|4395.23|4395.23|4395.44|4395.44|4395.23|4395.23|0
1640873220000|2021-12-30 14:07:00|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|0
1640873240000|2021-12-30 14:07:20|4395.07|4395.07|4394.98|4394.98|4395.07|4395.07|4394.98|4394.98|0
1640873260000|2021-12-30 14:07:40|4394.92|4394.92|4394.86|4394.86|4394.92|4394.92|4394.86|4394.86|0
1640873270000|2021-12-30 14:07:50|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|0
1640873280000|2021-12-30 14:08:00|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|0
1640873340000|2021-12-30 14:09:00|4394.4|4394.4|4394.09|4394.09|4394.4|4394.4|4394.09|4394.09|0
1640873370000|2021-12-30 14:09:30|4393.94|4393.94|4394.24|4394.24|4394.24|4394.24|4393.94|4393.94|0
1640873390000|2021-12-30 14:09:50|4394.34|4394.34|4394.49|4394.49|4394.49|4394.49|4394.34|4394.34|0
1640873400000|2021-12-30 14:10:00|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|0
1640873410000|2021-12-30 14:10:10|4394.74|4394.74|4394.9|4394.9|4394.9|4394.9|4394.74|4394.74|0
1640873430000|2021-12-30 14:10:30|4394.99|4394.99|4395.08|4395.08|4395.08|4395.08|4394.99|4394.99|0
1640873480000|2021-12-30 14:11:20|4395.02|4395.02|4394.71|4394.71|4395.02|4395.02|4394.71|4394.71|0
1640873500000|2021-12-30 14:11:40|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|0
1640873510000|2021-12-30 14:11:50|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|0
1640873550000|2021-12-30 14:12:30|4394.19|4394.19|4394.19|4394.19|4394.19|4394.19|4394.19|4394.19|0
1640873580000|2021-12-30 14:13:00|4394.31|4394.31|4394.55|4394.55|4394.55|4394.55|4394.31|4394.31|0
1640873620000|2021-12-30 14:13:40|4394.67|4394.67|4394.73|4394.73|4394.73|4394.73|4394.67|4394.67|0
1640873650000|2021-12-30 14:14:10|4395.04|4395.04|4395.35|4395.35|4395.35|4395.35|4395.04|4395.04|0
1640873660000|2021-12-30 14:14:20|4395.53|4395.53|4395.65|4395.65|4395.65|4395.65|4395.53|4395.53|0
1640873680000|2021-12-30 14:14:40|4395.71|4395.71|4395.73|4395.73|4395.77|4395.77|4395.71|4395.71|0
1640873700000|2021-12-30 14:15:00|4395.79|4395.79|4395.97|4395.97|4395.97|4395.97|4395.79|4395.79|0
1640873710000|2021-12-30 14:15:10|4396.02|4396.02|4395.87|4395.87|4396.02|4396.02|4395.87|4395.87|0
1640873720000|2021-12-30 14:15:20|4395.93|4395.93|4396.05|4396.05|4396.05|4396.05|4395.93|4395.93|0
1640873760000|2021-12-30 14:16:00|4396.11|4396.11|4395.49|4395.49|4396.11|4396.11|4395.49|4395.49|0
1640873790000|2021-12-30 14:16:30|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|0
1640873810000|2021-12-30 14:16:50|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|0
1640873820000|2021-12-30 14:17:00|4395.11|4395.11|4395.11|4395.11|4395.11|4395.11|4395.11|4395.11|0
1640873830000|2021-12-30 14:17:10|4395.21|4395.21|4395.21|4395.21|4395.21|4395.21|4395.21|4395.21|0
1640873870000|2021-12-30 14:17:50|4395.05|4395.05|4395.05|4395.05|4395.05|4395.05|4395.05|4395.05|0
1640873890000|2021-12-30 14:18:10|4394.98|4394.98|4394.98|4394.98|4394.98|4394.98|4394.98|4394.98|0
1640873920000|2021-12-30 14:18:40|4394.83|4394.83|4394.95|4394.95|4394.95|4394.95|4394.83|4394.83|0
1640873930000|2021-12-30 14:18:50|4395.1|4395.1|4394.95|4394.95|4395.1|4395.1|4394.95|4394.95|0
1640873940000|2021-12-30 14:19:00|4395.06|4395.06|4395.12|4395.12|4395.12|4395.12|4395.06|4395.06|0
1640873950000|2021-12-30 14:19:10|4395.18|4395.18|4395.18|4395.18|4395.18|4395.18|4395.18|4395.18|0
1640873970000|2021-12-30 14:19:30|4395.12|4395.12|4395.18|4395.18|4395.18|4395.18|4395.12|4395.12|0
1640873980000|2021-12-30 14:19:40|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|0
1640873990000|2021-12-30 14:19:50|4394.62|4394.62|4394.43|4394.43|4394.62|4394.62|4394.37|4394.37|0
1640874000000|2021-12-30 14:20:00|4394.47|4394.47|4394.47|4394.47|4394.47|4394.47|4394.47|4394.47|0
1640874030000|2021-12-30 14:20:30|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|0
1640874040000|2021-12-30 14:20:40|4394.75|4394.75|4394.85|4394.85|4394.85|4394.85|4394.75|4394.75|0
1640874050000|2021-12-30 14:20:50|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|0
1640874070000|2021-12-30 14:21:10|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|0
1640874080000|2021-12-30 14:21:20|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|0
1640874090000|2021-12-30 14:21:30|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|0
1640874120000|2021-12-30 14:22:00|4395.26|4395.26|4394.95|4394.95|4395.26|4395.26|4394.95|4394.95|0
1640874150000|2021-12-30 14:22:30|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|0
1640874160000|2021-12-30 14:22:40|4394.58|4394.58|4394.58|4394.58|4394.58|4394.58|4394.58|4394.58|0
1640874170000|2021-12-30 14:22:50|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|0
1640874180000|2021-12-30 14:23:00|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|0
1640874210000|2021-12-30 14:23:30|4394.8|4394.8|4394.68|4394.68|4394.8|4394.8|4394.68|4394.68|0
1640874220000|2021-12-30 14:23:40|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|0
1640874230000|2021-12-30 14:23:50|4393.9|4393.9|4393.98|4393.98|4393.98|4393.98|4393.9|4393.9|0
1640874240000|2021-12-30 14:24:00|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|0
1640874250000|2021-12-30 14:24:10|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|0
1640874280000|2021-12-30 14:24:40|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|0
1640874290000|2021-12-30 14:24:50|4394.56|4394.56|4394.4|4394.4|4394.56|4394.56|4394.4|4394.4|0
1640874310000|2021-12-30 14:25:10|4394.09|4394.09|4393.98|4393.98|4394.09|4394.09|4393.98|4393.98|0
1640874320000|2021-12-30 14:25:20|4393.86|4393.86|4393.76|4393.76|4393.86|4393.86|4393.76|4393.76|0
1640874330000|2021-12-30 14:25:30|4394.23|4394.23|4394.23|4394.23|4394.23|4394.23|4394.23|4394.23|0
1640874350000|2021-12-30 14:25:50|4393.87|4393.87|4393.87|4393.87|4393.87|4393.87|4393.87|4393.87|0
1640874360000|2021-12-30 14:26:00|4393.56|4393.56|4393.56|4393.56|4393.56|4393.56|4393.56|4393.56|0
1640874400000|2021-12-30 14:26:40|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|0
1640874420000|2021-12-30 14:27:00|4393.39|4393.39|4393.39|4393.39|4393.39|4393.39|4393.39|4393.39|0
1640874430000|2021-12-30 14:27:10|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|0
1640874460000|2021-12-30 14:27:40|4393.14|4393.14|4392.83|4392.83|4393.14|4393.14|4392.83|4392.83|0
1640874480000|2021-12-30 14:28:00|4392.67|4392.67|4392.67|4392.67|4392.67|4392.67|4392.67|4392.67|0
1640874490000|2021-12-30 14:28:10|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|0
1640874500000|2021-12-30 14:28:20|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|0
1640874510000|2021-12-30 14:28:30|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|0
1640874520000|2021-12-30 14:28:40|4392.79|4392.79|4392.79|4392.79|4392.79|4392.79|4392.79|4392.79|0
1640874580000|2021-12-30 14:29:40|4393.41|4393.41|4393.72|4393.72|4393.72|4393.72|4393.41|4393.41|0
1640874600000|2021-12-30 14:30:00|4393.74|4393.74|4395.01|4395.01|4395.63|4395.63|4393.74|4393.74|0
1640874610000|2021-12-30 14:30:10|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|0
1640874620000|2021-12-30 14:30:20|4394.7|4394.7|4394.72|4394.72|4394.72|4394.72|4394.7|4394.7|0
1640874630000|2021-12-30 14:30:30|4395.04|4395.04|4395.04|4395.04|4395.04|4395.04|4395.04|4395.04|0
1640874640000|2021-12-30 14:30:40|4395.08|4395.08|4395.4|4395.4|4395.4|4395.4|4395.08|4395.08|0
1640874650000|2021-12-30 14:30:50|4395.49|4395.49|4396.3|4396.3|4396.3|4396.3|4395.49|4395.49|0
1640874660000|2021-12-30 14:31:00|4396.28|4396.28|4394.72|4394.72|4396.28|4396.28|4394.41|4394.41|0
1640874670000|2021-12-30 14:31:10|4394.78|4394.78|4394.35|4394.35|4394.78|4394.78|4394.35|4394.35|0
1640874680000|2021-12-30 14:31:20|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|0
1640874690000|2021-12-30 14:31:30|4394.72|4394.72|4394.72|4394.72|4394.72|4394.72|4394.63|4394.63|0
1640874700000|2021-12-30 14:31:40|4394.63|4394.63|4394.63|4394.63|4394.63|4394.63|4394.63|4394.63|0
1640874710000|2021-12-30 14:31:50|4394.72|4394.72|4394.41|4394.41|4394.72|4394.72|4394.41|4394.41|0
1640874720000|2021-12-30 14:32:00|4393.79|4393.79|4394.26|4394.26|4394.42|4394.42|4393.79|4393.79|0
1640874730000|2021-12-30 14:32:10|4394.3|4394.3|4395.02|4395.02|4395.02|4395.02|4394.3|4394.3|0
1640874770000|2021-12-30 14:32:50|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|0
1640874780000|2021-12-30 14:33:00|4395.13|4395.13|4394.51|4394.51|4396.07|4396.07|4394.51|4394.51|0
1640874790000|2021-12-30 14:33:10|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|0
1640874800000|2021-12-30 14:33:20|4395|4395|4395|4395|4395|4395|4395|4395|0
1640874810000|2021-12-30 14:33:30|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|0
1640874820000|2021-12-30 14:33:40|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|0
1640874830000|2021-12-30 14:33:50|4394.5|4394.5|4394.34|4394.34|4394.5|4394.5|4394.34|4394.34|0
1640874850000|2021-12-30 14:34:10|4394.03|4394.03|4394.34|4394.34|4394.65|4394.65|4394.03|4394.03|0
1640874860000|2021-12-30 14:34:20|4394.5|4394.5|4394.83|4394.83|4394.83|4394.83|4394.5|4394.5|0
1640874870000|2021-12-30 14:34:30|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|0
1640874880000|2021-12-30 14:34:40|4394.83|4394.83|4394.83|4394.83|4394.83|4394.83|4394.83|4394.83|0
1640874890000|2021-12-30 14:34:50|4394.93|4394.93|4394.97|4394.97|4394.97|4394.97|4394.93|4394.93|0
1640874900000|2021-12-30 14:35:00|4394.99|4394.99|4395.15|4395.15|4395.15|4395.15|4394.99|4394.99|0
1640874910000|2021-12-30 14:35:10|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|0
1640874920000|2021-12-30 14:35:20|4395.05|4395.05|4394.28|4394.28|4395.05|4395.05|4394.28|4394.28|0
1640874930000|2021-12-30 14:35:30|4394.59|4394.59|4394.12|4394.12|4394.59|4394.59|4394.12|4394.12|0
1640874940000|2021-12-30 14:35:40|4394.18|4394.18|4394.8|4394.8|4394.8|4394.8|4394.18|4394.18|0
1640874990000|2021-12-30 14:36:30|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|0
1640875000000|2021-12-30 14:36:40|4394.56|4394.56|4394.88|4394.88|4395.19|4395.19|4394.56|4394.56|0
1640875020000|2021-12-30 14:37:00|4394.56|4394.56|4394.56|4394.56|4394.56|4394.56|4394.56|4394.56|0
1640875030000|2021-12-30 14:37:10|4394.45|4394.45|4394.45|4394.45|4394.45|4394.45|4394.45|4394.45|0
1640875050000|2021-12-30 14:37:30|4394.51|4394.51|4394.32|4394.32|4394.51|4394.51|4394.32|4394.32|0
1640875060000|2021-12-30 14:37:40|4394.38|4394.38|4394.56|4394.56|4394.56|4394.56|4394.38|4394.38|0
1640875080000|2021-12-30 14:38:00|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|0
1640875090000|2021-12-30 14:38:10|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|0
1640875110000|2021-12-30 14:38:30|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|0
1640875120000|2021-12-30 14:38:40|4394.81|4394.81|4395.12|4395.12|4395.12|4395.12|4394.81|4394.81|0
1640875130000|2021-12-30 14:38:50|4395.43|4395.43|4395.83|4395.83|4395.83|4395.83|4395.21|4395.21|0
1640875140000|2021-12-30 14:39:00|4396.14|4396.14|4396.14|4396.14|4396.14|4396.14|4396.14|4396.14|0
1640875150000|2021-12-30 14:39:10|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|0
1640875160000|2021-12-30 14:39:20|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|0
1640875170000|2021-12-30 14:39:30|4396.36|4396.36|4396.36|4396.36|4396.36|4396.36|4396.36|4396.36|0
1640875180000|2021-12-30 14:39:40|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|0
1640875190000|2021-12-30 14:39:50|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|0
1640875200000|2021-12-30 14:40:00|4396.89|4396.89|4397.52|4397.52|4397.52|4397.52|4396.89|4396.89|0
1640875210000|2021-12-30 14:40:10|4397.46|4397.46|4397.3|4397.3|4397.46|4397.46|4397.3|4397.3|0
1640875220000|2021-12-30 14:40:20|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|0
1640875240000|2021-12-30 14:40:40|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|0
1640875250000|2021-12-30 14:40:50|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|0
1640875260000|2021-12-30 14:41:00|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|0
1640875270000|2021-12-30 14:41:10|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|0
1640875280000|2021-12-30 14:41:20|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|0
1640875290000|2021-12-30 14:41:30|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|0
1640875310000|2021-12-30 14:41:50|4396.84|4396.84|4396.99|4396.99|4396.99|4396.99|4396.84|4396.84|0
1640875320000|2021-12-30 14:42:00|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|0
1640875330000|2021-12-30 14:42:10|4397.03|4397.03|4396.72|4396.72|4397.03|4397.03|4396.72|4396.72|0
1640875340000|2021-12-30 14:42:20|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|0
1640875370000|2021-12-30 14:42:50|4396.52|4396.52|4397.11|4397.11|4397.11|4397.11|4396.33|4396.33|0
1640875380000|2021-12-30 14:43:00|4397.26|4397.26|4397.32|4397.32|4397.32|4397.32|4397.26|4397.26|0
1640875390000|2021-12-30 14:43:10|4397.63|4397.63|4397.59|4397.59|4397.63|4397.63|4397.59|4397.59|0
1640875410000|2021-12-30 14:43:30|4397.9|4397.9|4398.14|4398.14|4398.2|4398.2|4397.9|4397.9|0
1640875420000|2021-12-30 14:43:40|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|0
1640875430000|2021-12-30 14:43:50|4397.21|4397.21|4397.21|4397.21|4397.21|4397.21|4397.21|4397.21|0
1640875450000|2021-12-30 14:44:10|4397.05|4397.05|4396.74|4396.74|4397.05|4397.05|4396.74|4396.74|0
1640875460000|2021-12-30 14:44:20|4396.43|4396.43|4396.37|4396.37|4396.43|4396.43|4396.37|4396.37|0
1640875470000|2021-12-30 14:44:30|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|0
1640875490000|2021-12-30 14:44:50|4396.59|4396.59|4396.5|4396.5|4396.59|4396.59|4396.5|4396.5|0
1640875500000|2021-12-30 14:45:00|4396.19|4396.19|4396.1|4396.1|4396.19|4396.19|4396.1|4396.1|0
1640875510000|2021-12-30 14:45:10|4396.41|4396.41|4396.1|4396.1|4396.41|4396.41|4396.1|4396.1|0
1640875520000|2021-12-30 14:45:20|4396.41|4396.41|4396.57|4396.57|4396.57|4396.57|4396.41|4396.41|0
1640875530000|2021-12-30 14:45:30|4396.51|4396.51|4396.2|4396.2|4396.51|4396.51|4396.2|4396.2|0
1640875540000|2021-12-30 14:45:40|4396.51|4396.51|4396.82|4396.82|4396.82|4396.82|4396.51|4396.51|0
1640875570000|2021-12-30 14:46:10|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|0
1640875590000|2021-12-30 14:46:30|4396.92|4396.92|4396.9|4396.9|4396.92|4396.92|4396.9|4396.9|0
1640875610000|2021-12-30 14:46:50|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|0
1640875620000|2021-12-30 14:47:00|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|0
1640875630000|2021-12-30 14:47:10|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|0
1640875650000|2021-12-30 14:47:30|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|0
1640875670000|2021-12-30 14:47:50|4396.76|4396.76|4397.22|4397.22|4397.22|4397.22|4396.76|4396.76|0
1640875680000|2021-12-30 14:48:00|4397.07|4397.07|4396.76|4396.76|4397.07|4397.07|4396.76|4396.76|0
1640875690000|2021-12-30 14:48:10|4396.91|4396.91|4396.94|4396.94|4396.94|4396.94|4396.91|4396.91|0
1640875710000|2021-12-30 14:48:30|4396.63|4396.63|4396.63|4396.63|4396.94|4396.94|4396.63|4396.63|0
1640875720000|2021-12-30 14:48:40|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|0
1640875730000|2021-12-30 14:48:50|4396.17|4396.17|4396.19|4396.19|4396.5|4396.5|4396.17|4396.17|0
1640875740000|2021-12-30 14:49:00|4395.88|4395.88|4395.42|4395.42|4395.88|4395.88|4395.42|4395.42|0
1640875750000|2021-12-30 14:49:10|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|0
1640875790000|2021-12-30 14:49:50|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|0
1640875800000|2021-12-30 14:50:00|4395.04|4395.04|4395.04|4395.04|4395.04|4395.04|4395.04|4395.04|0
1640875810000|2021-12-30 14:50:10|4395.35|4395.35|4395.26|4395.26|4395.35|4395.35|4395.26|4395.26|0
1640875820000|2021-12-30 14:50:20|4395.11|4395.11|4394.49|4394.49|4395.11|4395.11|4394.49|4394.49|0
1640875830000|2021-12-30 14:50:30|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|0
1640875840000|2021-12-30 14:50:40|4394.49|4394.49|4394.49|4394.49|4394.49|4394.49|4394.49|4394.49|0
1640875860000|2021-12-30 14:51:00|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|0
1640875870000|2021-12-30 14:51:10|4394.57|4394.57|4394.26|4394.26|4394.57|4394.57|4394.26|4394.26|0
1640875880000|2021-12-30 14:51:20|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|0
1640875910000|2021-12-30 14:51:50|4393.85|4393.85|4393.36|4393.36|4393.85|4393.85|4393.36|4393.36|0
1640875920000|2021-12-30 14:52:00|4393.05|4393.05|4392.7|4392.7|4393.05|4393.05|4392.7|4392.7|0
1640875930000|2021-12-30 14:52:10|4392.54|4392.54|4392.23|4392.23|4392.54|4392.54|4392.23|4392.23|0
1640875950000|2021-12-30 14:52:30|4392.54|4392.54|4392.74|4392.74|4392.74|4392.74|4392.54|4392.54|0
1640875960000|2021-12-30 14:52:40|4392.71|4392.71|4392.69|4392.69|4392.71|4392.71|4392.69|4392.69|0
1640875970000|2021-12-30 14:52:50|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|0
1640875980000|2021-12-30 14:53:00|4393.12|4393.12|4393.12|4393.12|4393.12|4393.12|4393.12|4393.12|0
1640875990000|2021-12-30 14:53:10|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|0
1640876020000|2021-12-30 14:53:40|4392.65|4392.65|4392.65|4392.65|4392.65|4392.65|4392.65|4392.65|0
1640876070000|2021-12-30 14:54:30|4392.66|4392.66|4392.25|4392.25|4392.66|4392.66|4392.19|4392.19|0
1640876080000|2021-12-30 14:54:40|4392.37|4392.37|4392.43|4392.43|4392.43|4392.43|4392.37|4392.37|0
1640876100000|2021-12-30 14:55:00|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|0
1640876110000|2021-12-30 14:55:10|4392.31|4392.31|4392.25|4392.25|4392.31|4392.31|4392.25|4392.25|0
1640876120000|2021-12-30 14:55:20|4392.07|4392.07|4392.69|4392.69|4392.69|4392.69|4392.07|4392.07|0
1640876140000|2021-12-30 14:55:40|4393|4393|4393|4393|4393|4393|4393|4393|0
1640876150000|2021-12-30 14:55:50|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|0
1640876160000|2021-12-30 14:56:00|4393.68|4393.68|4393.75|4393.75|4393.75|4393.75|4393.68|4393.68|0
1640876170000|2021-12-30 14:56:10|4393.44|4393.44|4393.13|4393.13|4393.44|4393.44|4393.13|4393.13|0
1640876190000|2021-12-30 14:56:30|4393.08|4393.08|4393.15|4393.15|4393.15|4393.15|4393.08|4393.08|0
1640876250000|2021-12-30 14:57:30|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|0
1640876260000|2021-12-30 14:57:40|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|0
1640876280000|2021-12-30 14:58:00|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|0
1640876300000|2021-12-30 14:58:20|4392.87|4392.87|4392.72|4392.72|4392.87|4392.87|4392.72|4392.72|0
1640876310000|2021-12-30 14:58:30|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|0
1640876320000|2021-12-30 14:58:40|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|0
1640876330000|2021-12-30 14:58:50|4392.41|4392.41|4392.1|4392.1|4392.41|4392.41|4392.1|4392.1|0
1640876340000|2021-12-30 14:59:00|4392.19|4392.19|4391.94|4391.94|4392.19|4392.19|4391.94|4391.94|0
1640876360000|2021-12-30 14:59:20|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|0
1640876370000|2021-12-30 14:59:30|4391.38|4391.38|4390.89|4390.89|4391.38|4391.38|4390.89|4390.89|0
1640876380000|2021-12-30 14:59:40|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|0
1640876390000|2021-12-30 14:59:50|4391.2|4391.2|4390.73|4390.73|4391.2|4391.2|4390.42|4390.42|0
1640876400000|2021-12-30 15:00:00|4390.67|4390.67|4390.67|4390.67|4390.67|4390.67|4390.67|4390.67|0
1640876410000|2021-12-30 15:00:10|4390.49|4390.49|4390.4|4390.4|4390.49|4390.49|4390.4|4390.4|0
1640876430000|2021-12-30 15:00:30|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|0
1640876440000|2021-12-30 15:00:40|4390.56|4390.56|4390.56|4390.56|4390.56|4390.56|4390.56|4390.56|0
1640876450000|2021-12-30 15:00:50|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|0
1640876460000|2021-12-30 15:01:00|4391.18|4391.18|4391.18|4391.18|4391.18|4391.18|4391.18|4391.18|0
1640876470000|2021-12-30 15:01:10|4391.02|4391.02|4391.65|4391.65|4391.65|4391.65|4391.02|4391.02|0
1640876490000|2021-12-30 15:01:30|4391.7|4391.7|4392.02|4392.02|4392.02|4392.02|4391.7|4391.7|0
1640876500000|2021-12-30 15:01:40|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|0
1640876520000|2021-12-30 15:02:00|4391.24|4391.24|4391.08|4391.08|4391.24|4391.24|4391.08|4391.08|0
1640876530000|2021-12-30 15:02:10|4391.03|4391.03|4391.05|4391.05|4391.05|4391.05|4391.03|4391.03|0
1640876540000|2021-12-30 15:02:20|4390.98|4390.98|4391.05|4391.05|4391.05|4391.05|4390.98|4390.98|0
1640876560000|2021-12-30 15:02:40|4390.65|4390.65|4390.57|4390.57|4390.65|4390.65|4390.57|4390.57|0
1640876570000|2021-12-30 15:02:50|4390.65|4390.65|4390.34|4390.34|4390.65|4390.65|4390.34|4390.34|0
1640876580000|2021-12-30 15:03:00|4390.65|4390.65|4390.34|4390.34|4390.65|4390.65|4390.34|4390.34|0
1640876630000|2021-12-30 15:03:50|4390.38|4390.38|4390.22|4390.22|4390.38|4390.38|4390.22|4390.22|0
1640876640000|2021-12-30 15:04:00|4389.91|4389.91|4389.97|4389.97|4389.97|4389.97|4389.91|4389.91|0
1640876670000|2021-12-30 15:04:30|4390.59|4390.59|4390.29|4390.29|4390.59|4390.59|4390.13|4390.13|0
1640876680000|2021-12-30 15:04:40|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|0
1640876690000|2021-12-30 15:04:50|4390.55|4390.55|4390.53|4390.53|4390.71|4390.71|4390.53|4390.53|0
1640876720000|2021-12-30 15:05:20|4390.22|4390.22|4390.22|4390.22|4390.22|4390.22|4390.22|4390.22|0
1640876750000|2021-12-30 15:05:50|4390.2|4390.2|4390.13|4390.13|4390.29|4390.29|4390.13|4390.13|0
1640876760000|2021-12-30 15:06:00|4390.18|4390.18|4390.36|4390.36|4390.52|4390.52|4390.18|4390.18|0
1640876780000|2021-12-30 15:06:20|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|0
1640876790000|2021-12-30 15:06:30|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|0
1640876800000|2021-12-30 15:06:40|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|0
1640876820000|2021-12-30 15:07:00|4390.51|4390.51|4390.57|4390.57|4390.63|4390.63|4390.51|4390.51|0
1640876830000|2021-12-30 15:07:10|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|0
1640876860000|2021-12-30 15:07:40|4391.37|4391.37|4391.62|4391.62|4391.62|4391.62|4391.31|4391.31|0
1640876870000|2021-12-30 15:07:50|4391.74|4391.74|4391.43|4391.43|4391.74|4391.74|4391.43|4391.43|0
1640876890000|2021-12-30 15:08:10|4391.12|4391.12|4390.81|4390.81|4391.12|4391.12|4390.81|4390.81|0
1640876900000|2021-12-30 15:08:20|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|0
1640876910000|2021-12-30 15:08:30|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|0
1640876920000|2021-12-30 15:08:40|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|0
1640876930000|2021-12-30 15:08:50|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|0
1640876950000|2021-12-30 15:09:10|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|0
1640876960000|2021-12-30 15:09:20|4391.08|4391.08|4391.08|4391.08|4391.38|4391.38|4391.08|4391.08|0
1640876970000|2021-12-30 15:09:30|4391.7|4391.7|4391.7|4391.7|4391.7|4391.7|4391.7|4391.7|0
1640876980000|2021-12-30 15:09:40|4391.67|4391.67|4391.61|4391.61|4391.67|4391.67|4391.61|4391.61|0
1640877000000|2021-12-30 15:10:00|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|0
1640877010000|2021-12-30 15:10:10|4392.56|4392.56|4392.57|4392.57|4392.57|4392.57|4392.56|4392.56|0
1640877050000|2021-12-30 15:10:50|4392.72|4392.72|4392.41|4392.41|4392.72|4392.72|4392.41|4392.41|0
1640877120000|2021-12-30 15:12:00|4392.37|4392.37|4392.01|4392.01|4392.37|4392.37|4392.01|4392.01|0
1640877130000|2021-12-30 15:12:10|4391.83|4391.83|4391.32|4391.32|4391.83|4391.83|4391.32|4391.32|0
1640877140000|2021-12-30 15:12:20|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|0
1640877150000|2021-12-30 15:12:30|4391.57|4391.57|4391.61|4391.61|4391.61|4391.61|4391.57|4391.57|0
1640877160000|2021-12-30 15:12:40|4391.57|4391.57|4391.88|4391.88|4391.88|4391.88|4391.57|4391.57|0
1640877180000|2021-12-30 15:13:00|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|0
1640877190000|2021-12-30 15:13:10|4391.69|4391.69|4391.37|4391.37|4391.69|4391.69|4391.37|4391.37|0
1640877200000|2021-12-30 15:13:20|4391.32|4391.32|4391.1|4391.1|4391.32|4391.32|4391.1|4391.1|0
1640877220000|2021-12-30 15:13:40|4390.92|4390.92|4390.9|4390.9|4390.92|4390.92|4390.9|4390.9|0
1640877230000|2021-12-30 15:13:50|4390.95|4390.95|4390.9|4390.9|4390.95|4390.95|4390.9|4390.9|0
1640877240000|2021-12-30 15:14:00|4390.95|4390.95|4390.95|4390.95|4390.95|4390.95|4390.95|4390.95|0
1640877260000|2021-12-30 15:14:20|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|0
1640877280000|2021-12-30 15:14:40|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|0
1640877290000|2021-12-30 15:14:50|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|0
1640877300000|2021-12-30 15:15:00|4391.33|4391.33|4390.85|4390.85|4391.33|4391.33|4390.85|4390.85|0
1640877350000|2021-12-30 15:15:50|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|0
1640877360000|2021-12-30 15:16:00|4390.85|4390.85|4391.32|4391.32|4391.32|4391.32|4390.85|4390.85|0
1640877370000|2021-12-30 15:16:10|4391.63|4391.63|4391.17|4391.17|4391.63|4391.63|4391.17|4391.17|0
1640877380000|2021-12-30 15:16:20|4391.79|4391.79|4391.83|4391.83|4391.83|4391.83|4391.79|4391.79|0
1640877400000|2021-12-30 15:16:40|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|0
1640877430000|2021-12-30 15:17:10|4392.45|4392.45|4391.83|4391.83|4392.45|4392.45|4391.83|4391.83|0
1640877440000|2021-12-30 15:17:20|4392.02|4392.02|4392.02|4392.02|4392.02|4392.02|4392.02|4392.02|0
1640877450000|2021-12-30 15:17:30|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|0
1640877460000|2021-12-30 15:17:40|4392.21|4392.21|4392.21|4392.21|4392.21|4392.21|4392.21|4392.21|0
1640877480000|2021-12-30 15:18:00|4392.27|4392.27|4392.27|4392.27|4392.27|4392.27|4392.27|4392.27|0
1640877490000|2021-12-30 15:18:10|4391.96|4391.96|4392.27|4392.27|4392.27|4392.27|4391.96|4391.96|0
1640877500000|2021-12-30 15:18:20|4392.58|4392.58|4392.58|4392.58|4392.58|4392.58|4392.58|4392.58|0
1640877510000|2021-12-30 15:18:30|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|0
1640877530000|2021-12-30 15:18:50|4392.23|4392.23|4391.91|4391.91|4392.23|4392.23|4391.91|4391.91|0
1640877540000|2021-12-30 15:19:00|4391.94|4391.94|4392.06|4392.06|4392.06|4392.06|4391.94|4391.94|0
1640877550000|2021-12-30 15:19:10|4392.37|4392.37|4391.75|4391.75|4392.37|4392.37|4391.75|4391.75|0
1640877570000|2021-12-30 15:19:30|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|0
1640877590000|2021-12-30 15:19:50|4391.75|4391.75|4392.21|4392.21|4392.21|4392.21|4391.75|4391.75|0
1640877600000|2021-12-30 15:20:00|4392.24|4392.24|4392.6|4392.6|4392.6|4392.6|4391.98|4391.98|0
1640877610000|2021-12-30 15:20:10|4392.76|4392.76|4392.76|4392.76|4392.91|4392.91|4392.76|4392.76|0
1640877620000|2021-12-30 15:20:20|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|0
1640877670000|2021-12-30 15:21:10|4392.97|4392.97|4392.35|4392.35|4392.97|4392.97|4392.35|4392.35|0
1640877680000|2021-12-30 15:21:20|4392.19|4392.19|4392.19|4392.19|4392.19|4392.19|4392.19|4392.19|0
1640877700000|2021-12-30 15:21:40|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|0
1640877720000|2021-12-30 15:22:00|4391.66|4391.66|4391.82|4391.82|4391.82|4391.82|4391.66|4391.66|0
1640877730000|2021-12-30 15:22:10|4391.7|4391.7|4391.64|4391.64|4391.7|4391.7|4391.64|4391.64|0
1640877740000|2021-12-30 15:22:20|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|0
1640877760000|2021-12-30 15:22:40|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|0
1640877810000|2021-12-30 15:23:30|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|0
1640877860000|2021-12-30 15:24:20|4391.34|4391.34|4390.71|4390.71|4391.34|4391.34|4390.71|4390.71|0
1640877870000|2021-12-30 15:24:30|4390.67|4390.67|4390.44|4390.44|4390.67|4390.67|4390.36|4390.36|0
1640877880000|2021-12-30 15:24:40|4390.76|4390.76|4390.76|4390.76|4390.76|4390.76|4390.76|4390.76|0
1640877900000|2021-12-30 15:25:00|4390.85|4390.85|4390.76|4390.76|4390.85|4390.85|4390.54|4390.54|0
1640877920000|2021-12-30 15:25:20|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|0
1640877930000|2021-12-30 15:25:30|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|0
1640877940000|2021-12-30 15:25:40|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|0
1640877960000|2021-12-30 15:26:00|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|0
1640877990000|2021-12-30 15:26:30|4391.35|4391.35|4391.35|4391.35|4391.35|4391.35|4391.35|4391.35|0
1640878010000|2021-12-30 15:26:50|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|0
1640878020000|2021-12-30 15:27:00|4392.03|4392.03|4392.34|4392.34|4392.34|4392.34|4392.03|4392.03|0
1640878030000|2021-12-30 15:27:10|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|0
1640878100000|2021-12-30 15:28:20|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|0
1640878110000|2021-12-30 15:28:30|4392.9|4392.9|4393.03|4393.03|4393.05|4393.05|4392.75|4392.75|0
1640878140000|2021-12-30 15:29:00|4393.01|4393.01|4393.37|4393.37|4393.37|4393.37|4393.01|4393.01|0
1640878150000|2021-12-30 15:29:10|4393.39|4393.39|4393.41|4393.41|4393.41|4393.41|4393.39|4393.39|0
1640878160000|2021-12-30 15:29:20|4393.35|4393.35|4393.54|4393.54|4393.54|4393.54|4393.24|4393.24|0
1640878170000|2021-12-30 15:29:30|4393.6|4393.6|4393.6|4393.6|4393.6|4393.6|4393.6|4393.6|0
1640878190000|2021-12-30 15:29:50|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|0
1640878220000|2021-12-30 15:30:20|4393.6|4393.6|4393.45|4393.45|4393.6|4393.6|4393.45|4393.45|0
1640878230000|2021-12-30 15:30:30|4393.6|4393.6|4393.17|4393.17|4393.6|4393.6|4393.17|4393.17|0
1640878240000|2021-12-30 15:30:40|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|0
1640878270000|2021-12-30 15:31:10|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|0
1640878290000|2021-12-30 15:31:30|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|0
1640878320000|2021-12-30 15:32:00|4392.97|4392.97|4392.82|4392.82|4392.97|4392.97|4392.82|4392.82|0
1640878330000|2021-12-30 15:32:10|4392.51|4392.51|4392.51|4392.51|4392.51|4392.51|4392.51|4392.51|0
1640878340000|2021-12-30 15:32:20|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|0
1640878360000|2021-12-30 15:32:40|4392.64|4392.64|4392.78|4392.78|4392.78|4392.78|4392.64|4392.64|0
1640878370000|2021-12-30 15:32:50|4393.09|4393.09|4393.09|4393.09|4393.09|4393.09|4393.09|4393.09|0
1640878380000|2021-12-30 15:33:00|4393.21|4393.21|4393.21|4393.21|4393.21|4393.21|4393.21|4393.21|0
1640878390000|2021-12-30 15:33:10|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|0
1640878400000|2021-12-30 15:33:20|4392.99|4392.99|4392.84|4392.84|4392.99|4392.99|4392.84|4392.84|0
1640878440000|2021-12-30 15:34:00|4392.93|4392.93|4393.45|4393.45|4393.45|4393.45|4392.93|4392.93|0
1640878450000|2021-12-30 15:34:10|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|0
1640878460000|2021-12-30 15:34:20|4393.05|4393.05|4393.36|4393.36|4393.36|4393.36|4393.05|4393.05|0
1640878480000|2021-12-30 15:34:40|4393.4|4393.4|4393.38|4393.38|4393.44|4393.44|4393.38|4393.38|0
1640878500000|2021-12-30 15:35:00|4393.08|4393.08|4393.38|4393.38|4393.38|4393.38|4392.92|4392.92|0
1640878510000|2021-12-30 15:35:10|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|0
1640878520000|2021-12-30 15:35:20|4393.38|4393.38|4392.45|4392.45|4393.38|4393.38|4392.45|4392.45|0
1640878530000|2021-12-30 15:35:30|4392.3|4392.3|4391.99|4391.99|4392.3|4392.3|4391.99|4391.99|0
1640878540000|2021-12-30 15:35:40|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|0
1640878560000|2021-12-30 15:36:00|4391.74|4391.74|4392.36|4392.36|4392.36|4392.36|4391.74|4391.74|0
1640878590000|2021-12-30 15:36:30|4392.67|4392.67|4392.67|4392.67|4392.67|4392.67|4392.67|4392.67|0
1640878600000|2021-12-30 15:36:40|4392.36|4392.36|4392.36|4392.36|4392.36|4392.36|4392.36|4392.36|0
1640878620000|2021-12-30 15:37:00|4392.99|4392.99|4392.67|4392.67|4392.99|4392.99|4392.67|4392.67|0
1640878660000|2021-12-30 15:37:40|4392.99|4392.99|4392.36|4392.36|4392.99|4392.99|4392.36|4392.36|0
1640878680000|2021-12-30 15:38:00|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|0
1640878690000|2021-12-30 15:38:10|4392.62|4392.62|4392.3|4392.3|4392.62|4392.62|4392.3|4392.3|0
1640878700000|2021-12-30 15:38:20|4391.99|4391.99|4391.68|4391.68|4391.99|4391.99|4391.68|4391.68|0
1640878720000|2021-12-30 15:38:40|4391.84|4391.84|4391.74|4391.74|4391.84|4391.84|4391.74|4391.74|0
1640878730000|2021-12-30 15:38:50|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|0
1640878750000|2021-12-30 15:39:10|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|0
1640878760000|2021-12-30 15:39:20|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|0
1640878780000|2021-12-30 15:39:40|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|0
1640878790000|2021-12-30 15:39:50|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|0
1640878820000|2021-12-30 15:40:20|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|0
1640878830000|2021-12-30 15:40:30|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|0
1640878850000|2021-12-30 15:40:50|4391.36|4391.36|4391.36|4391.36|4391.36|4391.36|4391.36|4391.36|0
1640878860000|2021-12-30 15:41:00|4391.05|4391.05|4390.74|4390.74|4391.05|4391.05|4390.74|4390.74|0
1640878880000|2021-12-30 15:41:20|4390.59|4390.59|4390.68|4390.68|4390.68|4390.68|4390.59|4390.59|0
1640878890000|2021-12-30 15:41:30|4390.37|4390.37|4390.32|4390.32|4390.37|4390.37|4390.32|4390.32|0
1640878900000|2021-12-30 15:41:40|4390.35|4390.35|4390.52|4390.52|4390.52|4390.52|4390.35|4390.35|0
1640878910000|2021-12-30 15:41:50|4390.83|4390.83|4391.07|4391.07|4391.07|4391.07|4390.76|4390.76|0
1640878920000|2021-12-30 15:42:00|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|0
1640878930000|2021-12-30 15:42:10|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|0
1640878940000|2021-12-30 15:42:20|4391.14|4391.14|4391.76|4391.76|4391.76|4391.76|4391.14|4391.14|0
1640878960000|2021-12-30 15:42:40|4391.92|4391.92|4392.07|4392.07|4392.07|4392.07|4391.92|4391.92|0
1640878970000|2021-12-30 15:42:50|4392.13|4392.13|4392.13|4392.13|4392.13|4392.13|4392.13|4392.13|0
1640879000000|2021-12-30 15:43:20|4392.23|4392.23|4392.2|4392.2|4392.23|4392.23|4392.2|4392.2|0
1640879020000|2021-12-30 15:43:40|4392.27|4392.27|4392.27|4392.27|4392.27|4392.27|4392.27|4392.27|0
1640879040000|2021-12-30 15:44:00|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|0
1640879110000|2021-12-30 15:45:10|4392.02|4392.02|4392.02|4392.02|4392.02|4392.02|4392.02|4392.02|0
1640879120000|2021-12-30 15:45:20|4391.97|4391.97|4392.28|4392.28|4392.9|4392.9|4391.97|4391.97|0
1640879130000|2021-12-30 15:45:30|4392.34|4392.34|4392.34|4392.34|4392.34|4392.34|4392.34|4392.34|0
1640879150000|2021-12-30 15:45:50|4392.65|4392.65|4392.65|4392.65|4392.65|4392.65|4392.65|4392.65|0
1640879170000|2021-12-30 15:46:10|4392.34|4392.34|4393|4393|4393|4393|4392.34|4392.34|0
1640879180000|2021-12-30 15:46:20|4392.95|4392.95|4392.45|4392.45|4393.07|4393.07|4392.45|4392.45|0
1640879220000|2021-12-30 15:47:00|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|0
1640879230000|2021-12-30 15:47:10|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|0
1640879240000|2021-12-30 15:47:20|4392.54|4392.54|4392.45|4392.45|4392.54|4392.54|4392.45|4392.45|0
1640879250000|2021-12-30 15:47:30|4392.76|4392.76|4393.19|4393.19|4393.19|4393.19|4392.76|4392.76|0
1640879260000|2021-12-30 15:47:40|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|0
1640879280000|2021-12-30 15:48:00|4393.22|4393.22|4393.31|4393.31|4393.31|4393.31|4393.22|4393.22|0
1640879290000|2021-12-30 15:48:10|4393|4393|4393.06|4393.06|4393.06|4393.06|4393|4393|0
1640879300000|2021-12-30 15:48:20|4393.68|4393.68|4393.37|4393.37|4393.68|4393.68|4393.37|4393.37|0
1640879310000|2021-12-30 15:48:30|4393.43|4393.43|4393.43|4393.43|4393.43|4393.43|4393.43|4393.43|0
1640879320000|2021-12-30 15:48:40|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|0
1640879350000|2021-12-30 15:49:10|4393.18|4393.18|4393.24|4393.24|4393.24|4393.24|4393.18|4393.18|0
1640879370000|2021-12-30 15:49:30|4393.3|4393.3|4392.84|4392.84|4393.46|4393.46|4392.84|4392.84|0
1640879380000|2021-12-30 15:49:40|4392.53|4392.53|4392.84|4392.84|4392.84|4392.84|4392.53|4392.53|0
1640879390000|2021-12-30 15:49:50|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|0
1640879400000|2021-12-30 15:50:00|4393.15|4393.15|4393.74|4393.74|4393.77|4393.77|4393.15|4393.15|0
1640879420000|2021-12-30 15:50:20|4393.59|4393.59|4393.74|4393.74|4393.74|4393.74|4393.59|4393.59|0
1640879430000|2021-12-30 15:50:30|4393.43|4393.43|4393.43|4393.43|4393.43|4393.43|4393.43|4393.43|0
1640879440000|2021-12-30 15:50:40|4393.74|4393.74|4393.84|4393.84|4393.84|4393.84|4393.74|4393.74|0
1640879450000|2021-12-30 15:50:50|4394.15|4394.15|4394.33|4394.33|4394.33|4394.33|4394.15|4394.15|0
1640879460000|2021-12-30 15:51:00|4394.39|4394.39|4394.33|4394.33|4394.39|4394.39|4394.33|4394.33|0
1640879480000|2021-12-30 15:51:20|4394.02|4394.02|4394.02|4394.02|4394.02|4394.02|4393.71|4393.71|0
1640879490000|2021-12-30 15:51:30|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|0
1640879540000|2021-12-30 15:52:20|4394.02|4394.02|4394.21|4394.21|4394.21|4394.21|4394.02|4394.02|0
1640879550000|2021-12-30 15:52:30|4394.26|4394.26|4394.23|4394.23|4394.26|4394.26|4394.23|4394.23|0
1640879560000|2021-12-30 15:52:40|4394.08|4394.08|4394.08|4394.08|4394.08|4394.08|4394.08|4394.08|0
1640879570000|2021-12-30 15:52:50|4394.14|4394.14|4394.04|4394.04|4394.14|4394.14|4394.04|4394.04|0
1640879580000|2021-12-30 15:53:00|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|0
1640879600000|2021-12-30 15:53:20|4394.26|4394.26|4394.26|4394.26|4394.26|4394.26|4394.26|4394.26|0
1640879610000|2021-12-30 15:53:30|4394.22|4394.22|4394.28|4394.28|4394.28|4394.28|4394.22|4394.22|0
1640879630000|2021-12-30 15:53:50|4394.59|4394.59|4394.59|4394.59|4394.59|4394.59|4394.59|4394.59|0
1640879650000|2021-12-30 15:54:10|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|0
1640879660000|2021-12-30 15:54:20|4394.68|4394.68|4394.99|4394.99|4395.3|4395.3|4394.68|4394.68|0
1640879670000|2021-12-30 15:54:30|4395.3|4395.3|4395.08|4395.08|4395.3|4395.3|4395.08|4395.08|0
1640879680000|2021-12-30 15:54:40|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|0
1640879690000|2021-12-30 15:54:50|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|0
1640879700000|2021-12-30 15:55:00|4395.46|4395.46|4395.92|4395.92|4395.92|4395.92|4395.46|4395.46|0
1640879720000|2021-12-30 15:55:20|4396.23|4396.23|4396.38|4396.38|4396.38|4396.38|4396.23|4396.23|0
1640879730000|2021-12-30 15:55:30|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|0
1640879740000|2021-12-30 15:55:40|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|0
1640879750000|2021-12-30 15:55:50|4396.85|4396.85|4397|4397|4397|4397|4396.85|4396.85|0
1640879760000|2021-12-30 15:56:00|4397.31|4397.31|4397.4|4397.4|4397.4|4397.4|4397.31|4397.31|0
1640879770000|2021-12-30 15:56:10|4397.24|4397.24|4396.81|4396.81|4397.24|4397.24|4396.81|4396.81|0
1640879780000|2021-12-30 15:56:20|4396.69|4396.69|4396.54|4396.54|4396.69|4396.69|4396.54|4396.54|0
1640879800000|2021-12-30 15:56:40|4395.92|4395.92|4396.23|4396.23|4396.23|4396.23|4395.92|4395.92|0
1640879810000|2021-12-30 15:56:50|4396.07|4396.07|4395.14|4395.14|4396.07|4396.07|4395.14|4395.14|0
1640879850000|2021-12-30 15:57:30|4395.76|4395.76|4395.45|4395.45|4395.76|4395.76|4395.45|4395.45|0
1640879860000|2021-12-30 15:57:40|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|0
1640879880000|2021-12-30 15:58:00|4395.79|4395.79|4395.79|4395.79|4396.1|4396.1|4395.79|4395.79|0
1640879900000|2021-12-30 15:58:20|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|0
1640879930000|2021-12-30 15:58:50|4395.38|4395.38|4395.36|4395.36|4395.38|4395.38|4395.27|4395.27|0
1640879950000|2021-12-30 15:59:10|4394.43|4394.43|4395.05|4395.05|4395.05|4395.05|4394.43|4394.43|0
1640879980000|2021-12-30 15:59:40|4394.9|4394.9|4394.9|4394.9|4394.9|4394.9|4394.9|4394.9|0
1640879990000|2021-12-30 15:59:50|4394.74|4394.74|4394.43|4394.43|4394.74|4394.74|4394.43|4394.43|0
1640880000000|2021-12-30 16:00:00|4394.34|4394.34|4394.67|4394.67|4394.83|4394.83|4394.34|4394.34|0
1640880010000|2021-12-30 16:00:10|4394.73|4394.73|4394.49|4394.49|4394.78|4394.78|4394.47|4394.47|0
1640880030000|2021-12-30 16:00:30|4394.8|4394.8|4395.12|4395.12|4395.12|4395.12|4394.8|4394.8|0
1640880040000|2021-12-30 16:00:40|4395.74|4395.74|4396.11|4396.11|4396.11|4396.11|4395.74|4395.74|0
1640880050000|2021-12-30 16:00:50|4396.26|4396.26|4396.26|4396.26|4396.26|4396.26|4396.26|4396.26|0
1640880060000|2021-12-30 16:01:00|4396.35|4396.35|4395.95|4395.95|4396.35|4396.35|4395.95|4395.95|0
1640880070000|2021-12-30 16:01:10|4395.8|4395.8|4395.81|4395.81|4395.89|4395.89|4395.74|4395.74|0
1640880080000|2021-12-30 16:01:20|4396.12|4396.12|4396.34|4396.34|4396.34|4396.34|4396.07|4396.07|0
1640880090000|2021-12-30 16:01:30|4396.3|4396.3|4396.33|4396.33|4396.33|4396.33|4396.17|4396.17|0
1640880100000|2021-12-30 16:01:40|4396.02|4396.02|4396.02|4396.02|4396.02|4396.02|4396.02|4396.02|0
1640880120000|2021-12-30 16:02:00|4395.96|4395.96|4396.79|4396.79|4396.79|4396.79|4395.86|4395.86|0
1640880130000|2021-12-30 16:02:10|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|0
1640880160000|2021-12-30 16:02:40|4396.44|4396.44|4397|4397|4397|4397|4396.44|4396.44|0
1640880180000|2021-12-30 16:03:00|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|0
1640880190000|2021-12-30 16:03:10|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|0
1640880200000|2021-12-30 16:03:20|4397.81|4397.81|4397.54|4397.54|4397.81|4397.81|4397.5|4397.5|0
1640880230000|2021-12-30 16:03:50|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|0
1640880240000|2021-12-30 16:04:00|4397.32|4397.32|4397.51|4397.51|4397.51|4397.51|4397.32|4397.32|0
1640880260000|2021-12-30 16:04:20|4397.2|4397.2|4397.14|4397.14|4397.2|4397.2|4397.14|4397.14|0
1640880280000|2021-12-30 16:04:40|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|0
1640880290000|2021-12-30 16:04:50|4397.76|4397.76|4397.45|4397.45|4397.91|4397.91|4397.3|4397.3|0
1640880310000|2021-12-30 16:05:10|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|0
1640880320000|2021-12-30 16:05:20|4397.38|4397.38|4397.57|4397.57|4397.57|4397.57|4397.38|4397.38|0
1640880340000|2021-12-30 16:05:40|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|0
1640880360000|2021-12-30 16:06:00|4397.31|4397.31|4397.12|4397.12|4397.43|4397.43|4397.12|4397.12|0
1640880370000|2021-12-30 16:06:10|4397.43|4397.43|4397.12|4397.12|4397.43|4397.43|4397.12|4397.12|0
1640880390000|2021-12-30 16:06:30|4397.08|4397.08|4396.85|4396.85|4397.16|4397.16|4396.85|4396.85|0
1640880400000|2021-12-30 16:06:40|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|0
1640880430000|2021-12-30 16:07:10|4397.16|4397.16|4397.31|4397.31|4397.47|4397.47|4397.16|4397.16|0
1640880440000|2021-12-30 16:07:20|4397.62|4397.62|4397.62|4397.62|4397.93|4397.93|4397.62|4397.62|0
1640880450000|2021-12-30 16:07:30|4397.93|4397.93|4397.3|4397.3|4397.93|4397.93|4397.3|4397.3|0
1640880460000|2021-12-30 16:07:40|4397.14|4397.14|4397.3|4397.3|4397.3|4397.3|4396.99|4396.99|0
1640880470000|2021-12-30 16:07:50|4397.14|4397.14|4397.2|4397.2|4397.2|4397.2|4397.14|4397.14|0
1640880480000|2021-12-30 16:08:00|4397.36|4397.36|4397.05|4397.05|4397.36|4397.36|4396.95|4396.95|0
1640880490000|2021-12-30 16:08:10|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|0
1640880510000|2021-12-30 16:08:30|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|0
1640880540000|2021-12-30 16:09:00|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|0
1640880550000|2021-12-30 16:09:10|4396.09|4396.09|4396.4|4396.4|4396.4|4396.4|4396.09|4396.09|0
1640880580000|2021-12-30 16:09:40|4396.43|4396.43|4396.02|4396.02|4396.43|4396.43|4396.02|4396.02|0
1640880600000|2021-12-30 16:10:00|4395.56|4395.56|4395.91|4395.91|4395.91|4395.91|4395.56|4395.56|0
1640880610000|2021-12-30 16:10:10|4395.97|4395.97|4395.97|4395.97|4395.97|4395.97|4395.97|4395.97|0
1640880630000|2021-12-30 16:10:30|4395.93|4395.93|4395.9|4395.9|4395.93|4395.93|4395.9|4395.9|0
1640880640000|2021-12-30 16:10:40|4395.88|4395.88|4395.85|4395.85|4395.88|4395.88|4395.85|4395.85|0
1640880650000|2021-12-30 16:10:50|4395.54|4395.54|4395.35|4395.35|4395.54|4395.54|4395.35|4395.35|0
1640880660000|2021-12-30 16:11:00|4395.26|4395.26|4395.26|4395.26|4395.26|4395.26|4395.26|4395.26|0
1640880710000|2021-12-30 16:11:50|4395.41|4395.41|4395.26|4395.26|4395.41|4395.41|4395.26|4395.26|0
1640880720000|2021-12-30 16:12:00|4395.3|4395.3|4394.83|4394.83|4395.3|4395.3|4394.83|4394.83|0
1640880730000|2021-12-30 16:12:10|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|0
1640880750000|2021-12-30 16:12:30|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|0
1640880770000|2021-12-30 16:12:50|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|0
1640880780000|2021-12-30 16:13:00|4394.43|4394.43|4394.54|4394.54|4394.54|4394.54|4394.38|4394.38|0
1640880790000|2021-12-30 16:13:10|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|0
1640880800000|2021-12-30 16:13:20|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|0
1640880810000|2021-12-30 16:13:30|4393.95|4393.95|4394.17|4394.17|4394.17|4394.17|4393.95|4393.95|0
1640880820000|2021-12-30 16:13:40|4394.26|4394.26|4394.67|4394.67|4394.67|4394.67|4394.26|4394.26|0
1640880830000|2021-12-30 16:13:50|4394.82|4394.82|4395.13|4395.13|4395.13|4395.13|4394.82|4394.82|0
1640880840000|2021-12-30 16:14:00|4394.98|4394.98|4394.98|4394.98|4394.98|4394.98|4394.98|4394.98|0
1640880870000|2021-12-30 16:14:30|4395.29|4395.29|4395.6|4395.6|4395.6|4395.6|4395.29|4395.29|0
1640880880000|2021-12-30 16:14:40|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|0
1640880900000|2021-12-30 16:15:00|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|0
1640880920000|2021-12-30 16:15:20|4395.73|4395.73|4395.73|4395.73|4395.73|4395.73|4395.73|4395.73|0
1640880940000|2021-12-30 16:15:40|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|0
1640880950000|2021-12-30 16:15:50|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|0
1640880960000|2021-12-30 16:16:00|4396.36|4396.36|4396.26|4396.26|4396.36|4396.36|4396.26|4396.26|0
1640880970000|2021-12-30 16:16:10|4396.38|4396.38|4396.26|4396.26|4396.38|4396.38|4396.26|4396.26|0
1640880980000|2021-12-30 16:16:20|4396.42|4396.42|4396.42|4396.42|4396.42|4396.42|4396.42|4396.42|0
1640880990000|2021-12-30 16:16:30|4396.44|4396.44|4396.47|4396.47|4396.78|4396.78|4396.44|4396.44|0
1640881010000|2021-12-30 16:16:50|4396.53|4396.53|4396.99|4396.99|4396.99|4396.99|4396.53|4396.53|0
1640881020000|2021-12-30 16:17:00|4397.08|4397.08|4397.24|4397.24|4397.24|4397.24|4397.08|4397.08|0
1640881030000|2021-12-30 16:17:10|4397.31|4397.31|4397.31|4397.31|4397.47|4397.47|4397.31|4397.31|0
1640881040000|2021-12-30 16:17:20|4397.47|4397.47|4397.47|4397.47|4397.51|4397.51|4397.47|4397.47|0
1640881060000|2021-12-30 16:17:40|4397.51|4397.51|4397.51|4397.51|4397.51|4397.51|4397.51|4397.51|0
1640881100000|2021-12-30 16:18:20|4397.57|4397.57|4397.57|4397.57|4397.57|4397.57|4397.57|4397.57|0
1640881110000|2021-12-30 16:18:30|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|0
1640881120000|2021-12-30 16:18:40|4397.57|4397.57|4397.26|4397.26|4397.57|4397.57|4397.26|4397.26|0
1640881130000|2021-12-30 16:18:50|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.39|4397.39|0
1640881140000|2021-12-30 16:19:00|4397.36|4397.36|4397.36|4397.36|4397.36|4397.36|4397.36|4397.36|0
1640881170000|2021-12-30 16:19:30|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|0
1640881200000|2021-12-30 16:20:00|4397.33|4397.33|4397.3|4397.3|4397.33|4397.33|4397.3|4397.3|0
1640881210000|2021-12-30 16:20:10|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|0
1640881230000|2021-12-30 16:20:30|4397.46|4397.46|4397.62|4397.62|4397.62|4397.62|4397.31|4397.31|0
1640881240000|2021-12-30 16:20:40|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|0
1640881250000|2021-12-30 16:20:50|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|0
1640881260000|2021-12-30 16:21:00|4397.35|4397.35|4396.57|4396.57|4397.35|4397.35|4396.57|4396.57|0
1640881270000|2021-12-30 16:21:10|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|0
1640881300000|2021-12-30 16:21:40|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|0
1640881320000|2021-12-30 16:22:00|4396.75|4396.75|4396.75|4396.75|4396.75|4396.75|4396.75|4396.75|0
1640881360000|2021-12-30 16:22:40|4396.44|4396.44|4396.77|4396.77|4396.77|4396.77|4396.44|4396.44|0
1640881370000|2021-12-30 16:22:50|4396.46|4396.46|4396.52|4396.52|4396.52|4396.52|4396.46|4396.46|0
1640881380000|2021-12-30 16:23:00|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|0
1640881400000|2021-12-30 16:23:20|4396.25|4396.25|4396.25|4396.25|4396.25|4396.25|4396.25|4396.25|0
1640881410000|2021-12-30 16:23:30|4396.87|4396.87|4396.56|4396.56|4396.87|4396.87|4396.56|4396.56|0
1640881420000|2021-12-30 16:23:40|4396.54|4396.54|4396.48|4396.48|4396.54|4396.54|4396.48|4396.48|0
1640881430000|2021-12-30 16:23:50|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|0
1640881440000|2021-12-30 16:24:00|4395.86|4395.86|4395.4|4395.4|4395.86|4395.86|4395.4|4395.4|0
1640881450000|2021-12-30 16:24:10|4395.37|4395.37|4395.64|4395.64|4395.64|4395.64|4395.33|4395.33|0
1640881460000|2021-12-30 16:24:20|4395.68|4395.68|4395.58|4395.58|4395.68|4395.68|4395.58|4395.58|0
1640881470000|2021-12-30 16:24:30|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|0
1640881480000|2021-12-30 16:24:40|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|0
1640881500000|2021-12-30 16:25:00|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|0
1640881510000|2021-12-30 16:25:10|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|0
1640881530000|2021-12-30 16:25:30|4395.91|4395.91|4395.97|4395.97|4396.07|4396.07|4395.91|4395.91|0
1640881540000|2021-12-30 16:25:40|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|0
1640881550000|2021-12-30 16:25:50|4396.06|4396.06|4396.66|4396.66|4396.66|4396.66|4396.06|4396.06|0
1640881570000|2021-12-30 16:26:10|4396.5|4396.5|4396.19|4396.19|4396.5|4396.5|4396.19|4396.19|0
1640881590000|2021-12-30 16:26:30|4396.25|4396.25|4396.1|4396.1|4396.25|4396.25|4396.1|4396.1|0
1640881600000|2021-12-30 16:26:40|4396.16|4396.16|4396.16|4396.16|4396.16|4396.16|4396.16|4396.16|0
1640881610000|2021-12-30 16:26:50|4396|4396|4396|4396|4396|4396|4396|4396|0
1640881620000|2021-12-30 16:27:00|4396.31|4396.31|4396|4396|4396.31|4396.31|4396|4396|0
1640881640000|2021-12-30 16:27:20|4395.69|4395.69|4395.42|4395.42|4395.73|4395.73|4395.42|4395.42|0
1640881650000|2021-12-30 16:27:30|4395.73|4395.73|4395.91|4395.91|4396.09|4396.09|4395.73|4395.73|0
1640881660000|2021-12-30 16:27:40|4396|4396|4395.96|4395.96|4396|4396|4395.96|4395.96|0
1640881670000|2021-12-30 16:27:50|4396.02|4396.02|4396.33|4396.33|4396.33|4396.33|4396.02|4396.02|0
1640881680000|2021-12-30 16:28:00|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|0
1640881690000|2021-12-30 16:28:10|4395.98|4395.98|4396.13|4396.13|4396.13|4396.13|4395.98|4395.98|0
1640881700000|2021-12-30 16:28:20|4396.07|4396.07|4395.86|4395.86|4396.07|4396.07|4395.86|4395.86|0
1640881710000|2021-12-30 16:28:30|4395.95|4395.95|4396.13|4396.13|4396.13|4396.13|4395.95|4395.95|0
1640881720000|2021-12-30 16:28:40|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|0
1640881740000|2021-12-30 16:29:00|4396.38|4396.38|4395.76|4395.76|4396.38|4396.38|4395.76|4395.76|0
1640881750000|2021-12-30 16:29:10|4395.45|4395.45|4395.39|4395.39|4395.45|4395.45|4395.39|4395.39|0
1640881760000|2021-12-30 16:29:20|4395.27|4395.27|4394.51|4394.51|4395.27|4395.27|4394.51|4394.51|0
1640881770000|2021-12-30 16:29:30|4394.36|4394.36|4394.49|4394.49|4394.62|4394.62|4394.27|4394.27|0
1640881780000|2021-12-30 16:29:40|4394.8|4394.8|4394|4394|4394.98|4394.98|4394|4394|0
1640881790000|2021-12-30 16:29:50|4393.69|4393.69|4392.73|4392.73|4393.69|4393.69|4392.73|4392.73|0
1640938500000|2021-12-31 08:15:00|4376.77|4376.77|4376.95|4376.95|4376.95|4376.95|4376.77|4376.77|0
1640938510000|2021-12-31 08:15:10|4377.11|4377.11|4377.73|4377.73|4377.73|4377.73|4377.11|4377.11|0
1640938520000|2021-12-31 08:15:20|4377.55|4377.55|4377.55|4377.55|4377.55|4377.55|4377.55|4377.55|0
1640938570000|2021-12-31 08:16:10|4377.63|4377.63|4377.65|4377.65|4377.65|4377.65|4377.63|4377.63|0
1640938580000|2021-12-31 08:16:20|4378.58|4378.58|4378.27|4378.27|4378.58|4378.58|4378.27|4378.27|0
1640938610000|2021-12-31 08:16:50|4378.18|4378.18|4377.87|4377.87|4378.18|4378.18|4377.87|4377.87|0
1640938620000|2021-12-31 08:17:00|4378.05|4378.05|4378.05|4378.05|4378.05|4378.05|4378.05|4378.05|0
1640938640000|2021-12-31 08:17:20|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|0
1640938660000|2021-12-31 08:17:40|4379.06|4379.06|4379.06|4379.06|4379.06|4379.06|4379.06|4379.06|0
1640938670000|2021-12-31 08:17:50|4379.12|4379.12|4379.12|4379.12|4379.24|4379.24|4379.12|4379.12|0
1640938690000|2021-12-31 08:18:10|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|0
1640938700000|2021-12-31 08:18:20|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|0
1640938710000|2021-12-31 08:18:30|4378.5|4378.5|4379.14|4379.14|4379.14|4379.14|4378.5|4378.5|0
1640938720000|2021-12-31 08:18:40|4378.99|4378.99|4378.99|4378.99|4378.99|4378.99|4378.99|4378.99|0
1640938730000|2021-12-31 08:18:50|4378.81|4378.81|4378.81|4378.81|4378.81|4378.81|4378.81|4378.81|0
1640938760000|2021-12-31 08:19:20|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|0
1640938770000|2021-12-31 08:19:30|4380.37|4380.37|4379.74|4379.74|4380.37|4380.37|4379.74|4379.74|0
1640938780000|2021-12-31 08:19:40|4379.66|4379.66|4379.66|4379.66|4379.66|4379.66|4379.66|4379.66|0
1640938790000|2021-12-31 08:19:50|4379.57|4379.57|4379.57|4379.57|4380.19|4380.19|4379.57|4379.57|0
1640938800000|2021-12-31 08:20:00|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|0
1640938810000|2021-12-31 08:20:10|4380.03|4380.03|4379.72|4379.72|4380.03|4380.03|4379.72|4379.72|0
1640938820000|2021-12-31 08:20:20|4379.82|4379.82|4380.39|4380.39|4380.39|4380.39|4379.82|4379.82|0
1640938860000|2021-12-31 08:21:00|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|0
1640938890000|2021-12-31 08:21:30|4381.32|4381.32|4381.63|4381.63|4381.63|4381.63|4381.32|4381.32|0
1640938900000|2021-12-31 08:21:40|4381.95|4381.95|4381.54|4381.54|4381.95|4381.95|4381.54|4381.54|0
1640938910000|2021-12-31 08:21:50|4381.23|4381.23|4380.92|4380.92|4381.23|4381.23|4380.92|4380.92|0
1640938930000|2021-12-31 08:22:10|4380.65|4380.65|4380.55|4380.55|4380.65|4380.65|4380.55|4380.55|0
1640938940000|2021-12-31 08:22:20|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|0
1640938950000|2021-12-31 08:22:30|4379.62|4379.62|4379.77|4379.77|4379.77|4379.77|4379.62|4379.62|0
1640938970000|2021-12-31 08:22:50|4379.62|4379.62|4379.62|4379.62|4379.62|4379.62|4379.62|4379.62|0
1640938980000|2021-12-31 08:23:00|4379.46|4379.46|4379.31|4379.31|4379.46|4379.46|4379.31|4379.31|0
1640938990000|2021-12-31 08:23:10|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|0
1640939000000|2021-12-31 08:23:20|4379.34|4379.34|4379.29|4379.29|4379.34|4379.34|4379.29|4379.29|0
1640939010000|2021-12-31 08:23:30|4379.17|4379.17|4378.68|4378.68|4379.17|4379.17|4378.68|4378.68|0
1640939030000|2021-12-31 08:23:50|4379.31|4379.31|4380.7|4380.7|4380.7|4380.7|4379.31|4379.31|0
1640939040000|2021-12-31 08:24:00|4381.01|4381.01|4382.35|4382.35|4382.97|4382.97|4380.7|4380.7|0
1640939050000|2021-12-31 08:24:10|4381.42|4381.42|4380.8|4380.8|4381.42|4381.42|4380.8|4380.8|0
1640939070000|2021-12-31 08:24:30|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|0
1640939100000|2021-12-31 08:25:00|4381.23|4381.23|4381.08|4381.08|4381.23|4381.23|4381.08|4381.08|0
1640939110000|2021-12-31 08:25:10|4381.25|4381.25|4381.2|4381.2|4381.25|4381.25|4381.2|4381.2|0
1640939120000|2021-12-31 08:25:20|4381.51|4381.51|4381.51|4381.51|4381.82|4381.82|4381.51|4381.51|0
1640939150000|2021-12-31 08:25:50|4381.57|4381.57|4381.57|4381.57|4381.57|4381.57|4381.57|4381.57|0
1640939160000|2021-12-31 08:26:00|4381.25|4381.25|4381.25|4381.25|4381.25|4381.25|4381.25|4381.25|0
1640939180000|2021-12-31 08:26:20|4381.1|4381.1|4381.29|4381.29|4381.41|4381.41|4381.1|4381.1|0
1640939210000|2021-12-31 08:26:50|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|0
1640939220000|2021-12-31 08:27:00|4381.76|4381.76|4381.76|4381.76|4381.76|4381.76|4381.76|4381.76|0
1640939230000|2021-12-31 08:27:10|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|0
1640939240000|2021-12-31 08:27:20|4381.6|4381.6|4381.6|4381.6|4381.6|4381.6|4381.6|4381.6|0
1640939270000|2021-12-31 08:27:50|4381.53|4381.53|4381.38|4381.38|4381.53|4381.53|4381.38|4381.38|0
1640939310000|2021-12-31 08:28:30|4381.69|4381.69|4382.22|4382.22|4382.31|4382.31|4381.38|4381.38|0
1640939320000|2021-12-31 08:28:40|4382.12|4382.12|4382.22|4382.22|4382.22|4382.22|4382.12|4382.12|0
1640939330000|2021-12-31 08:28:50|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|0
1640939340000|2021-12-31 08:29:00|4382.45|4382.45|4382.3|4382.3|4382.45|4382.45|4382.3|4382.3|0
1640939360000|2021-12-31 08:29:20|4382.27|4382.27|4382.27|4382.27|4382.27|4382.27|4382.27|4382.27|0
1640939380000|2021-12-31 08:29:40|4382.37|4382.37|4382.27|4382.27|4382.37|4382.37|4382.27|4382.27|0
1640939390000|2021-12-31 08:29:50|4382.33|4382.33|4382.64|4382.64|4382.64|4382.64|4382.33|4382.33|0
1640939400000|2021-12-31 08:30:00|4382.95|4382.95|4382.95|4382.95|4382.95|4382.95|4382.95|4382.95|0
1640939410000|2021-12-31 08:30:10|4383|4383|4383|4383|4383|4383|4383|4383|0
1640939420000|2021-12-31 08:30:20|4383.09|4383.09|4382.78|4382.78|4383.09|4383.09|4382.78|4382.78|0
1640939430000|2021-12-31 08:30:30|4382.63|4382.63|4382.94|4382.94|4382.94|4382.94|4382.63|4382.63|0
1640939450000|2021-12-31 08:30:50|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|0
1640939490000|2021-12-31 08:31:30|4383.47|4383.47|4383.47|4383.47|4383.47|4383.47|4383.16|4383.16|0
1640939500000|2021-12-31 08:31:40|4384.09|4384.09|4384.86|4384.86|4384.86|4384.86|4384.09|4384.09|0
1640939510000|2021-12-31 08:31:50|4385.18|4385.18|4385.18|4385.18|4385.18|4385.18|4385.18|4385.18|0
1640939520000|2021-12-31 08:32:00|4385.02|4385.02|4384.56|4384.56|4385.02|4385.02|4384.56|4384.56|0
1640939530000|2021-12-31 08:32:10|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|0
1640939580000|2021-12-31 08:33:00|4384.77|4384.77|4385.39|4385.39|4385.39|4385.39|4384.77|4384.77|0
1640939590000|2021-12-31 08:33:10|4385.04|4385.04|4384.73|4384.73|4385.04|4385.04|4384.73|4384.73|0
1640939610000|2021-12-31 08:33:30|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|0
1640939620000|2021-12-31 08:33:40|4384.76|4384.76|4384.92|4384.92|4384.92|4384.92|4384.76|4384.76|0
1640939630000|2021-12-31 08:33:50|4385.38|4385.38|4385.84|4385.84|4385.84|4385.84|4385.38|4385.38|0
1640939700000|2021-12-31 08:35:00|4385.69|4385.69|4385.07|4385.07|4385.69|4385.69|4385.07|4385.07|0
1640939720000|2021-12-31 08:35:20|4384.45|4384.45|4383.92|4383.92|4384.54|4384.54|4383.92|4383.92|0
1640939760000|2021-12-31 08:36:00|4383.61|4383.61|4383.61|4383.61|4383.61|4383.61|4383.61|4383.61|0
1640939780000|2021-12-31 08:36:20|4383.46|4383.46|4383.46|4383.46|4383.46|4383.46|4383.46|4383.46|0
1640939810000|2021-12-31 08:36:50|4383.61|4383.61|4384.23|4384.23|4384.23|4384.23|4383.61|4383.61|0
1640939820000|2021-12-31 08:37:00|4384.12|4384.12|4384.12|4384.12|4384.12|4384.12|4384.12|4384.12|0
1640939840000|2021-12-31 08:37:20|4384.27|4384.27|4384.27|4384.27|4384.27|4384.27|4384.27|4384.27|0
1640939880000|2021-12-31 08:38:00|4384.18|4384.18|4384.18|4384.18|4384.18|4384.18|4384.18|4384.18|0
1640939910000|2021-12-31 08:38:30|4383.87|4383.87|4384.8|4384.8|4384.8|4384.8|4383.87|4383.87|0
1640939920000|2021-12-31 08:38:40|4385.11|4385.11|4384.93|4384.93|4385.11|4385.11|4384.93|4384.93|0
1640939930000|2021-12-31 08:38:50|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|0
1640939950000|2021-12-31 08:39:10|4384.94|4384.94|4384.79|4384.79|4384.94|4384.94|4384.79|4384.79|0
1640940000000|2021-12-31 08:40:00|4384.07|4384.07|4383.76|4383.76|4384.07|4384.07|4383.76|4383.76|0
1640940010000|2021-12-31 08:40:10|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|0
1640940020000|2021-12-31 08:40:20|4383.74|4383.74|4383.68|4383.68|4383.74|4383.74|4383.68|4383.68|0
1640940030000|2021-12-31 08:40:30|4383.5|4383.5|4383.44|4383.44|4383.5|4383.5|4383.44|4383.44|0
1640940050000|2021-12-31 08:40:50|4383.13|4383.13|4383.13|4383.13|4383.13|4383.13|4383.13|4383.13|0
1640940080000|2021-12-31 08:41:20|4383.22|4383.22|4382.61|4382.61|4383.22|4383.22|4382.61|4382.61|0
1640940090000|2021-12-31 08:41:30|4382.29|4382.29|4381.98|4381.98|4382.29|4382.29|4381.98|4381.98|0
1640940100000|2021-12-31 08:41:40|4382.04|4382.04|4382.04|4382.04|4382.04|4382.04|4382.04|4382.04|0
1640940110000|2021-12-31 08:41:50|4382.2|4382.2|4382.35|4382.35|4382.35|4382.35|4382.2|4382.2|0
1640940120000|2021-12-31 08:42:00|4382.66|4382.66|4382.66|4382.66|4382.66|4382.66|4382.66|4382.66|0
1640940130000|2021-12-31 08:42:10|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|0
1640940150000|2021-12-31 08:42:30|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|0
1640940160000|2021-12-31 08:42:40|4384.03|4384.03|4384.03|4384.03|4384.03|4384.03|4384.03|4384.03|0
1640940170000|2021-12-31 08:42:50|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|0
1640940180000|2021-12-31 08:43:00|4384.96|4384.96|4385.11|4385.11|4385.11|4385.11|4384.96|4384.96|0
1640940200000|2021-12-31 08:43:20|4385.42|4385.42|4386.23|4386.23|4386.23|4386.23|4385.42|4385.42|0
1640940260000|2021-12-31 08:44:20|4386.19|4386.19|4386.19|4386.19|4386.19|4386.19|4386.19|4386.19|0
1640940280000|2021-12-31 08:44:40|4386.5|4386.5|4386.81|4386.81|4386.81|4386.81|4386.5|4386.5|0
1640940300000|2021-12-31 08:45:00|4386.97|4386.97|4387.28|4387.28|4387.28|4387.28|4386.97|4386.97|0
1640940340000|2021-12-31 08:45:40|4387.18|4387.18|4387.03|4387.03|4387.18|4387.18|4387.03|4387.03|0
1640940350000|2021-12-31 08:45:50|4387.65|4387.65|4387.71|4387.71|4387.71|4387.71|4387.65|4387.65|0
1640940380000|2021-12-31 08:46:20|4387.9|4387.9|4387.99|4387.99|4387.99|4387.99|4387.8|4387.8|0
1640940410000|2021-12-31 08:46:50|4387.68|4387.68|4387.52|4387.52|4387.84|4387.84|4387.52|4387.52|0
1640940420000|2021-12-31 08:47:00|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|0
1640940430000|2021-12-31 08:47:10|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|0
1640940440000|2021-12-31 08:47:20|4388.32|4388.32|4388.63|4388.63|4388.63|4388.63|4388.32|4388.32|0
1640940450000|2021-12-31 08:47:30|4388.51|4388.51|4388.51|4388.51|4388.51|4388.51|4388.51|4388.51|0
1640940460000|2021-12-31 08:47:40|4388.46|4388.46|4388.43|4388.43|4388.46|4388.46|4388.43|4388.43|0
1640940570000|2021-12-31 08:49:30|4387.81|4387.81|4387.65|4387.65|4387.81|4387.81|4387.65|4387.65|0
1640940600000|2021-12-31 08:50:00|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|0
1640940610000|2021-12-31 08:50:10|4387.65|4387.65|4387.83|4387.83|4387.83|4387.83|4387.65|4387.65|0
1640940630000|2021-12-31 08:50:30|4387.74|4387.74|4387.24|4387.24|4387.74|4387.74|4387.12|4387.12|0
1640940650000|2021-12-31 08:50:50|4387.3|4387.3|4387.18|4387.18|4387.3|4387.3|4387.18|4387.18|0
1640940670000|2021-12-31 08:51:10|4387.22|4387.22|4387.22|4387.22|4387.22|4387.22|4387.22|4387.22|0
1640940710000|2021-12-31 08:51:50|4386.87|4386.87|4386.96|4386.96|4386.96|4386.96|4386.87|4386.87|0
1640940720000|2021-12-31 08:52:00|4386.03|4386.03|4385.87|4385.87|4386.03|4386.03|4385.56|4385.56|0
1640940740000|2021-12-31 08:52:20|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|0
1640940780000|2021-12-31 08:53:00|4385.87|4385.87|4385.25|4385.25|4385.87|4385.87|4385.25|4385.25|0
1640940830000|2021-12-31 08:53:50|4385.87|4385.87|4385.69|4385.69|4385.87|4385.87|4385.69|4385.69|0
1640940840000|2021-12-31 08:54:00|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|0
1640940860000|2021-12-31 08:54:20|4385.21|4385.21|4385.21|4385.21|4385.21|4385.21|4385.21|4385.21|0
1640940900000|2021-12-31 08:55:00|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|0
1640940920000|2021-12-31 08:55:20|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|0
1640940940000|2021-12-31 08:55:40|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|0
1640941060000|2021-12-31 08:57:40|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|0
1640941080000|2021-12-31 08:58:00|4384.78|4384.78|4384.78|4384.78|4384.78|4384.78|4384.78|4384.78|0
1640941160000|2021-12-31 08:59:20|4385.09|4385.09|4385.09|4385.09|4385.4|4385.4|4385.09|4385.09|0
1640941180000|2021-12-31 08:59:40|4385.14|4385.14|4385.09|4385.09|4385.16|4385.16|4385.07|4385.07|0
1640941190000|2021-12-31 08:59:50|4385.18|4385.18|4386.8|4386.8|4386.8|4386.8|4385.18|4385.18|0
1640941200000|2021-12-31 09:00:00|4386.49|4386.49|4386.18|4386.18|4386.49|4386.49|4386.18|4386.18|0
1640941220000|2021-12-31 09:00:20|4386.22|4386.22|4386.22|4386.22|4386.22|4386.22|4386.2|4386.2|0
1640941230000|2021-12-31 09:00:30|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|0
1640941260000|2021-12-31 09:01:00|4385.98|4385.98|4386|4386|4386|4386|4385.98|4385.98|0
1640941270000|2021-12-31 09:01:10|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|0
1640941280000|2021-12-31 09:01:20|4386|4386|4386|4386|4386|4386|4386|4386|0
1640941290000|2021-12-31 09:01:30|4386.28|4386.28|4386.37|4386.37|4386.37|4386.37|4386.28|4386.28|0
1640941330000|2021-12-31 09:02:10|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|0
1640941390000|2021-12-31 09:03:10|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|0
1640941400000|2021-12-31 09:03:20|4385.64|4385.64|4385.33|4385.33|4385.64|4385.64|4385.33|4385.33|0
1640941440000|2021-12-31 09:04:00|4385.24|4385.24|4385|4385|4385.24|4385.24|4385|4385|0
1640941450000|2021-12-31 09:04:10|4384.53|4384.53|4384.56|4384.56|4384.56|4384.56|4384.53|4384.53|0
1640941470000|2021-12-31 09:04:30|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|0
1640941500000|2021-12-31 09:05:00|4384.51|4384.51|4385.25|4385.25|4385.25|4385.25|4384.51|4384.51|0
1640941520000|2021-12-31 09:05:20|4384.94|4384.94|4384.94|4384.94|4384.94|4384.94|4384.94|4384.94|0
1640941570000|2021-12-31 09:06:10|4384.79|4384.79|4384.79|4384.79|4384.79|4384.79|4384.79|4384.79|0
1640941610000|2021-12-31 09:06:50|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|0
1640941630000|2021-12-31 09:07:10|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|0
1640941650000|2021-12-31 09:07:30|4385.07|4385.07|4385.07|4385.07|4385.07|4385.07|4385.07|4385.07|0
1640941670000|2021-12-31 09:07:50|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|0
1640941690000|2021-12-31 09:08:10|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|0
1640941700000|2021-12-31 09:08:20|4385.17|4385.17|4385.26|4385.26|4385.26|4385.26|4385.11|4385.11|0
1640941800000|2021-12-31 09:10:00|4385.08|4385.08|4385.12|4385.12|4385.12|4385.12|4385.08|4385.08|0
1640941810000|2021-12-31 09:10:10|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|0
1640941840000|2021-12-31 09:10:40|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|0
1640941860000|2021-12-31 09:11:00|4384.99|4384.99|4385.08|4385.08|4385.08|4385.08|4384.99|4384.99|0
1640941880000|2021-12-31 09:11:20|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|0
1640941890000|2021-12-31 09:11:30|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|0
1640941900000|2021-12-31 09:11:40|4385.92|4385.92|4385.86|4385.86|4385.92|4385.92|4385.86|4385.86|0
1640941910000|2021-12-31 09:11:50|4385.95|4385.95|4385.95|4385.95|4385.95|4385.95|4385.95|4385.95|0
1640941980000|2021-12-31 09:13:00|4385.86|4385.86|4385.72|4385.72|4385.86|4385.86|4385.72|4385.72|0
1640942030000|2021-12-31 09:13:50|4385.68|4385.68|4385.65|4385.65|4385.68|4385.68|4385.65|4385.65|0
1640942100000|2021-12-31 09:15:00|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|0
1640942220000|2021-12-31 09:17:00|4385.47|4385.47|4385.37|4385.37|4385.47|4385.47|4385.37|4385.37|0
1640942230000|2021-12-31 09:17:10|4385.06|4385.06|4384.75|4384.75|4385.06|4385.06|4384.75|4384.75|0
1640942260000|2021-12-31 09:17:40|4384.81|4384.81|4384.87|4384.87|4384.87|4384.87|4384.81|4384.81|0
1640942340000|2021-12-31 09:19:00|4384.91|4384.91|4384.54|4384.54|4385.16|4385.16|4384.54|4384.54|0
1640942350000|2021-12-31 09:19:10|4384.23|4384.23|4384.54|4384.54|4384.54|4384.54|4384.23|4384.23|0
1640942360000|2021-12-31 09:19:20|4384.85|4384.85|4384.79|4384.79|4384.85|4384.85|4384.79|4384.79|0
1640942380000|2021-12-31 09:19:40|4385.41|4385.41|4384.79|4384.79|4385.41|4385.41|4384.79|4384.79|0
1640942390000|2021-12-31 09:19:50|4384.95|4384.95|4384.95|4384.95|4384.95|4384.95|4384.95|4384.95|0
1640942400000|2021-12-31 09:20:00|4385.26|4385.26|4385.26|4385.26|4385.57|4385.57|4385.26|4385.26|0
1640942420000|2021-12-31 09:20:20|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|0
1640942430000|2021-12-31 09:20:30|4386.21|4386.21|4386.12|4386.12|4386.21|4386.21|4386.12|4386.12|0
1640942450000|2021-12-31 09:20:50|4386.31|4386.31|4386.44|4386.44|4386.44|4386.44|4386.31|4386.31|0
1640942490000|2021-12-31 09:21:30|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|0
1640942510000|2021-12-31 09:21:50|4386.13|4386.13|4386.13|4386.13|4386.13|4386.13|4386.13|4386.13|0
1640942550000|2021-12-31 09:22:30|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|0
1640942600000|2021-12-31 09:23:20|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|0
1640942610000|2021-12-31 09:23:30|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|0
1640942670000|2021-12-31 09:24:30|4385.79|4385.79|4385.79|4385.79|4385.79|4385.79|4385.79|4385.79|0
1640942700000|2021-12-31 09:25:00|4385.33|4385.33|4385.45|4385.45|4385.45|4385.45|4385.33|4385.33|0
1640942710000|2021-12-31 09:25:10|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|0
1640942740000|2021-12-31 09:25:40|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|0
1640942760000|2021-12-31 09:26:00|4384.95|4384.95|4384.64|4384.64|4384.95|4384.95|4384.64|4384.64|0
1640942770000|2021-12-31 09:26:10|4384.33|4384.33|4384.95|4384.95|4384.95|4384.95|4384.33|4384.33|0
1640942780000|2021-12-31 09:26:20|4384.86|4384.86|4384.55|4384.55|4384.86|4384.86|4384.55|4384.55|0
1640942840000|2021-12-31 09:27:20|4384.57|4384.57|4384.84|4384.84|4384.84|4384.84|4384.57|4384.57|0
1640942850000|2021-12-31 09:27:30|4384.86|4384.86|4384.84|4384.84|4384.86|4384.86|4384.84|4384.84|0
1640942860000|2021-12-31 09:27:40|4384.89|4384.89|4384.89|4384.89|4384.89|4384.89|4384.89|4384.89|0
1640942870000|2021-12-31 09:27:50|4383.96|4383.96|4383.64|4383.64|4383.96|4383.96|4383.64|4383.64|0
1640942880000|2021-12-31 09:28:00|4383.55|4383.55|4383.47|4383.47|4383.55|4383.55|4383.47|4383.47|0
1640942890000|2021-12-31 09:28:10|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|0
1640942900000|2021-12-31 09:28:20|4382.85|4382.85|4382.85|4382.85|4382.85|4382.85|4382.85|4382.85|0
1640942940000|2021-12-31 09:29:00|4382.83|4382.83|4382.13|4382.13|4382.83|4382.83|4382.13|4382.13|0
1640942950000|2021-12-31 09:29:10|4382.44|4382.44|4381.82|4381.82|4382.44|4382.44|4381.82|4381.82|0
1640942960000|2021-12-31 09:29:20|4381.51|4381.51|4381.51|4381.51|4381.51|4381.51|4381.51|4381.51|0
1640942970000|2021-12-31 09:29:30|4381.2|4381.2|4381.2|4381.2|4381.2|4381.2|4381.2|4381.2|0
1640943030000|2021-12-31 09:30:30|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|0
1640943040000|2021-12-31 09:30:40|4380.89|4380.89|4380.58|4380.58|4380.89|4380.89|4380.58|4380.58|0
1640943060000|2021-12-31 09:31:00|4380.68|4380.68|4380.77|4380.77|4380.77|4380.77|4380.68|4380.68|0
1640943070000|2021-12-31 09:31:10|4381.55|4381.55|4381.55|4381.55|4381.55|4381.55|4381.55|4381.55|0
1640943170000|2021-12-31 09:32:50|4381.39|4381.39|4381.39|4381.39|4381.39|4381.39|4381.39|4381.39|0
1640943240000|2021-12-31 09:34:00|4380.77|4380.77|4380.77|4380.77|4380.77|4380.77|4380.77|4380.77|0
1640943250000|2021-12-31 09:34:10|4380.46|4380.46|4380.46|4380.46|4380.46|4380.46|4380.15|4380.15|0
1640943270000|2021-12-31 09:34:30|4379.84|4379.84|4379.84|4379.84|4379.84|4379.84|4379.84|4379.84|0
1640943280000|2021-12-31 09:34:40|4379.53|4379.53|4379.84|4379.84|4379.84|4379.84|4379.53|4379.53|0
1640943290000|2021-12-31 09:34:50|4379.53|4379.53|4379.21|4379.21|4379.53|4379.53|4379.21|4379.21|0
1640943300000|2021-12-31 09:35:00|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|0
1640943310000|2021-12-31 09:35:10|4378.81|4378.81|4378.81|4378.81|4378.81|4378.81|4378.81|4378.81|0
1640943320000|2021-12-31 09:35:20|4378.62|4378.62|4378.62|4378.62|4378.62|4378.62|4378.62|4378.62|0
1640943360000|2021-12-31 09:36:00|4378.31|4378.31|4378.31|4378.31|4378.31|4378.31|4378.31|4378.31|0
1640943420000|2021-12-31 09:37:00|4378|4378|4378|4378|4378|4378|4378|4378|0
1640943430000|2021-12-31 09:37:10|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|0
1640943480000|2021-12-31 09:38:00|4378|4378|4378.09|4378.09|4378.09|4378.09|4378|4378|0
1640943500000|2021-12-31 09:38:20|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|0
1640943510000|2021-12-31 09:38:30|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|0
1640943530000|2021-12-31 09:38:50|4378.14|4378.14|4378.19|4378.19|4378.19|4378.19|4378.14|4378.14|0
1640943550000|2021-12-31 09:39:10|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|0
1640943570000|2021-12-31 09:39:30|4378.19|4378.19|4378.19|4378.19|4378.19|4378.19|4378.19|4378.19|0
1640943590000|2021-12-31 09:39:50|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|0
1640943610000|2021-12-31 09:40:10|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|0
1640943700000|2021-12-31 09:41:40|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|0
1640943710000|2021-12-31 09:41:50|4378.13|4378.13|4378.13|4378.13|4378.13|4378.13|4378.13|4378.13|0
1640943720000|2021-12-31 09:42:00|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|0
1640943740000|2021-12-31 09:42:20|4377.86|4377.86|4377.86|4377.86|4377.86|4377.86|4377.86|4377.86|0
1640943750000|2021-12-31 09:42:30|4377.92|4377.92|4378.23|4378.23|4378.23|4378.23|4377.92|4377.92|0
1640943780000|2021-12-31 09:43:00|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|0
1640943790000|2021-12-31 09:43:10|4377.92|4377.92|4377.86|4377.86|4377.92|4377.92|4377.86|4377.86|0
1640943800000|2021-12-31 09:43:20|4377.77|4377.77|4377.68|4377.68|4377.77|4377.77|4377.68|4377.68|0
1640943810000|2021-12-31 09:43:30|4377.5|4377.5|4377.5|4377.5|4377.5|4377.5|4377.5|4377.5|0
1640943820000|2021-12-31 09:43:40|4377.45|4377.45|4377.45|4377.45|4377.45|4377.45|4377.45|4377.45|0
1640943840000|2021-12-31 09:44:00|4377.54|4377.54|4377.85|4377.85|4377.85|4377.85|4377.54|4377.54|0
1640943890000|2021-12-31 09:44:50|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|0
1640943900000|2021-12-31 09:45:00|4378.15|4378.15|4378.55|4378.55|4378.55|4378.55|4378.15|4378.15|0
1640943930000|2021-12-31 09:45:30|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|0
1640943940000|2021-12-31 09:45:40|4378.36|4378.36|4378.36|4378.36|4378.36|4378.36|4378.36|4378.36|0
1640943950000|2021-12-31 09:45:50|4378.24|4378.24|4379.17|4379.17|4379.17|4379.17|4378.24|4378.24|0
1640943960000|2021-12-31 09:46:00|4378.86|4378.86|4378.86|4378.86|4378.86|4378.86|4378.86|4378.86|0
1640943990000|2021-12-31 09:46:30|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|0
1640944020000|2021-12-31 09:47:00|4379.08|4379.08|4379.08|4379.08|4379.08|4379.08|4379.08|4379.08|0
1640944030000|2021-12-31 09:47:10|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|0
1640944120000|2021-12-31 09:48:40|4378.86|4378.86|4379.48|4379.48|4379.48|4379.48|4378.86|4378.86|0
1640944180000|2021-12-31 09:49:40|4379.54|4379.54|4379.44|4379.44|4379.54|4379.54|4379.44|4379.44|0
1640944190000|2021-12-31 09:49:50|4379.32|4379.32|4379.32|4379.32|4379.32|4379.32|4379.32|4379.32|0
1640944210000|2021-12-31 09:50:10|4379.64|4379.64|4380.41|4380.41|4380.41|4380.41|4379.64|4379.64|0
1640944230000|2021-12-31 09:50:30|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|0
1640944290000|2021-12-31 09:51:30|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|0
1640944300000|2021-12-31 09:51:40|4380.87|4380.87|4380.72|4380.72|4380.87|4380.87|4380.72|4380.72|0
1640944310000|2021-12-31 09:51:50|4380.57|4380.57|4380.26|4380.26|4380.57|4380.57|4380.26|4380.26|0
1640944320000|2021-12-31 09:52:00|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|0
1640944340000|2021-12-31 09:52:20|4380.26|4380.26|4380.26|4380.26|4380.26|4380.26|4380.26|4380.26|0
1640944370000|2021-12-31 09:52:50|4380.57|4380.57|4380.1|4380.1|4380.57|4380.57|4380.1|4380.1|0
1640944380000|2021-12-31 09:53:00|4379.79|4379.79|4379.79|4379.79|4379.79|4379.79|4379.79|4379.79|0
1640944400000|2021-12-31 09:53:20|4380.1|4380.1|4380.38|4380.38|4380.38|4380.38|4380.1|4380.1|0
1640944420000|2021-12-31 09:53:40|4380.22|4380.22|4380.22|4380.22|4380.22|4380.22|4380.22|4380.22|0
1640944430000|2021-12-31 09:53:50|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|0
1640944500000|2021-12-31 09:55:00|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|0
1640944520000|2021-12-31 09:55:20|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|0
1640944540000|2021-12-31 09:55:40|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|0
1640944620000|2021-12-31 09:57:00|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|0
1640944650000|2021-12-31 09:57:30|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|0
1640944670000|2021-12-31 09:57:50|4380.18|4380.18|4380.06|4380.06|4380.18|4380.18|4380.06|4380.06|0
1640944700000|2021-12-31 09:58:20|4379.89|4379.89|4379.78|4379.78|4379.94|4379.94|4379.78|4379.78|0
1640944780000|2021-12-31 09:59:40|4379.74|4379.74|4379.74|4379.74|4379.74|4379.74|4379.74|4379.74|0
1640944800000|2021-12-31 10:00:00|4379.7|4379.7|4379.82|4379.82|4379.82|4379.82|4379.7|4379.7|0
1640944860000|2021-12-31 10:01:00|4379.73|4379.73|4379.73|4379.73|4379.73|4379.73|4379.73|4379.73|0
1640944870000|2021-12-31 10:01:10|4379.42|4379.42|4380.04|4380.04|4380.04|4380.04|4379.42|4379.42|0
1640944890000|2021-12-31 10:01:30|4379.73|4379.73|4379.11|4379.11|4379.73|4379.73|4379.11|4379.11|0
1640944920000|2021-12-31 10:02:00|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|0
1640944940000|2021-12-31 10:02:20|4379.08|4379.08|4378.77|4378.77|4379.08|4379.08|4378.77|4378.77|0
1640944950000|2021-12-31 10:02:30|4378.62|4378.62|4378.52|4378.52|4378.62|4378.62|4378.52|4378.52|0
1640944980000|2021-12-31 10:03:00|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|0
1640944990000|2021-12-31 10:03:10|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|0
1640945040000|2021-12-31 10:04:00|4378.48|4378.48|4378.48|4378.48|4378.48|4378.48|4378.48|4378.48|0
1640945050000|2021-12-31 10:04:10|4378.54|4378.54|4378.52|4378.52|4378.6|4378.6|4378.52|4378.52|0
1640945110000|2021-12-31 10:05:10|4378.42|4378.42|4378.42|4378.42|4378.42|4378.42|4378.42|4378.42|0
1640945150000|2021-12-31 10:05:50|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|0
1640945180000|2021-12-31 10:06:20|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|0
1640945190000|2021-12-31 10:06:30|4378.35|4378.35|4378.35|4378.35|4378.35|4378.35|4378.35|4378.35|0
1640945220000|2021-12-31 10:07:00|4377.73|4377.73|4376.8|4376.8|4377.73|4377.73|4376.8|4376.8|0
1640945240000|2021-12-31 10:07:20|4376.49|4376.49|4376.18|4376.18|4376.49|4376.49|4376.18|4376.18|0
1640945260000|2021-12-31 10:07:40|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|0
1640945270000|2021-12-31 10:07:50|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|0
1640945280000|2021-12-31 10:08:00|4375.46|4375.46|4375.41|4375.41|4375.56|4375.56|4375.41|4375.41|0
1640945290000|2021-12-31 10:08:10|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|0
1640945300000|2021-12-31 10:08:20|4375.88|4375.88|4376.18|4376.18|4376.18|4376.18|4375.88|4375.88|0
1640945310000|2021-12-31 10:08:30|4376.09|4376.09|4376.09|4376.09|4376.09|4376.09|4376.09|4376.09|0
1640945320000|2021-12-31 10:08:40|4376.24|4376.24|4376.33|4376.33|4376.33|4376.33|4376.24|4376.24|0
1640945340000|2021-12-31 10:09:00|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|0
1640945350000|2021-12-31 10:09:10|4375.93|4375.93|4376.2|4376.2|4376.2|4376.2|4375.93|4375.93|0
1640945370000|2021-12-31 10:09:30|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|0
1640945380000|2021-12-31 10:09:40|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|0
1640945400000|2021-12-31 10:10:00|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|0
1640945440000|2021-12-31 10:10:40|4376.29|4376.29|4376.91|4376.91|4376.91|4376.91|4376.29|4376.29|0
1640945460000|2021-12-31 10:11:00|4376.94|4376.94|4377.03|4377.03|4377.03|4377.03|4376.94|4376.94|0
1640945470000|2021-12-31 10:11:10|4377.12|4377.12|4377.12|4377.12|4377.12|4377.12|4377.12|4377.12|0
1640945510000|2021-12-31 10:11:50|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|0
1640945570000|2021-12-31 10:12:50|4376.82|4376.82|4376.82|4376.82|4376.82|4376.82|4376.82|4376.82|0
1640945580000|2021-12-31 10:13:00|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|0
1640945590000|2021-12-31 10:13:10|4376.62|4376.62|4376.62|4376.62|4376.62|4376.62|4376.62|4376.62|0
1640945620000|2021-12-31 10:13:40|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|0
1640945640000|2021-12-31 10:14:00|4376.47|4376.47|4376.54|4376.54|4376.54|4376.54|4376.41|4376.41|0
1640945650000|2021-12-31 10:14:10|4376.7|4376.7|4377.01|4377.01|4377.01|4377.01|4376.7|4376.7|0
1640945700000|2021-12-31 10:15:00|4377.1|4377.1|4377.1|4377.1|4377.1|4377.1|4377.1|4377.1|0
1640945710000|2021-12-31 10:15:10|4377.25|4377.25|4377.56|4377.56|4377.56|4377.56|4377.25|4377.25|0
1640945730000|2021-12-31 10:15:30|4377.87|4377.87|4377.59|4377.59|4377.87|4377.87|4377.56|4377.56|0
1640945750000|2021-12-31 10:15:50|4377.55|4377.55|4378.48|4378.48|4378.48|4378.48|4377.55|4377.55|0
1640945790000|2021-12-31 10:16:30|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|0
1640945810000|2021-12-31 10:16:50|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|0
1640945840000|2021-12-31 10:17:20|4378.52|4378.52|4378.37|4378.37|4378.52|4378.52|4378.37|4378.37|0
1640945880000|2021-12-31 10:18:00|4378.55|4378.55|4378.55|4378.55|4378.55|4378.55|4378.55|4378.55|0
1640945900000|2021-12-31 10:18:20|4378.23|4378.23|4377.46|4377.46|4378.39|4378.39|4377.46|4377.46|0
1640945940000|2021-12-31 10:19:00|4377.58|4377.58|4377.42|4377.42|4377.58|4377.58|4377.27|4377.27|0
1640945950000|2021-12-31 10:19:10|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|0
1640945960000|2021-12-31 10:19:20|4377.53|4377.53|4377.22|4377.22|4377.53|4377.53|4377.22|4377.22|0
1640945980000|2021-12-31 10:19:40|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|0
1640945990000|2021-12-31 10:19:50|4376.6|4376.6|4377.06|4377.06|4377.37|4377.37|4376.6|4376.6|0
1640946000000|2021-12-31 10:20:00|4377.18|4377.18|4377.18|4377.18|4377.18|4377.18|4377.18|4377.18|0
1640946010000|2021-12-31 10:20:10|4377.22|4377.22|4377.07|4377.07|4377.22|4377.22|4377.07|4377.07|0
1640946040000|2021-12-31 10:20:40|4376.91|4376.91|4376.6|4376.6|4376.91|4376.91|4376.6|4376.6|0
1640946070000|2021-12-31 10:21:10|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|0
1640946110000|2021-12-31 10:21:50|4377.13|4377.13|4377.13|4377.13|4377.13|4377.13|4377.13|4377.13|0
1640946120000|2021-12-31 10:22:00|4377.04|4377.04|4377.04|4377.04|4377.04|4377.04|4377.04|4377.04|0
1640946140000|2021-12-31 10:22:20|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|0
1640946150000|2021-12-31 10:22:30|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|0
1640946240000|2021-12-31 10:24:00|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|0
1640946250000|2021-12-31 10:24:10|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|0
1640946280000|2021-12-31 10:24:40|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|0
1640946340000|2021-12-31 10:25:40|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|0
1640946350000|2021-12-31 10:25:50|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|0
1640946500000|2021-12-31 10:28:20|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|0
1640946510000|2021-12-31 10:28:30|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|0
1640946530000|2021-12-31 10:28:50|4374.97|4374.97|4374.91|4374.91|4374.97|4374.97|4374.91|4374.91|0
1640946560000|2021-12-31 10:29:20|4375.54|4375.54|4375.23|4375.23|4375.54|4375.54|4375.23|4375.23|0
1640946630000|2021-12-31 10:30:30|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|0
1640946640000|2021-12-31 10:30:40|4375.53|4375.53|4375.22|4375.22|4375.53|4375.53|4375.22|4375.22|0
1640946650000|2021-12-31 10:30:50|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|0
1640946660000|2021-12-31 10:31:00|4375.15|4375.15|4375.11|4375.11|4375.15|4375.15|4375.11|4375.11|0
1640946740000|2021-12-31 10:32:20|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|0
1640946780000|2021-12-31 10:33:00|4374.74|4374.74|4374.74|4374.74|4374.74|4374.74|4374.74|4374.74|0
1640946810000|2021-12-31 10:33:30|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|0
1640946880000|2021-12-31 10:34:40|4374.85|4374.85|4374.75|4374.75|4374.85|4374.85|4374.75|4374.75|0
1640946890000|2021-12-31 10:34:50|4374.66|4374.66|4374.66|4374.66|4374.66|4374.66|4374.66|4374.66|0
1640946920000|2021-12-31 10:35:20|4375.28|4375.28|4374.97|4374.97|4375.28|4375.28|4374.97|4374.97|0
1640947010000|2021-12-31 10:36:50|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|0
1640947020000|2021-12-31 10:37:00|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|0
1640947030000|2021-12-31 10:37:10|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|0
1640947040000|2021-12-31 10:37:20|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|0
1640947070000|2021-12-31 10:37:50|4375.27|4375.27|4375.27|4375.27|4375.27|4375.27|4375.27|4375.27|0
1640947130000|2021-12-31 10:38:50|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|0
1640947140000|2021-12-31 10:39:00|4374.7|4374.7|4374.82|4374.82|4374.82|4374.82|4374.7|4374.7|0
1640947150000|2021-12-31 10:39:10|4374.73|4374.73|4374.82|4374.82|4374.82|4374.82|4374.73|4374.73|0
1640947170000|2021-12-31 10:39:30|4374.73|4374.73|4374.54|4374.54|4374.73|4374.73|4374.54|4374.54|0
1640947190000|2021-12-31 10:39:50|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4373.61|4373.61|0
1640947230000|2021-12-31 10:40:30|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|0
1640947240000|2021-12-31 10:40:40|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|0
1640947250000|2021-12-31 10:40:50|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|0
1640947270000|2021-12-31 10:41:10|4374.46|4374.46|4374.77|4374.77|4374.77|4374.77|4374.15|4374.15|0
1640947280000|2021-12-31 10:41:20|4374.74|4374.74|4374.62|4374.62|4374.74|4374.74|4374.62|4374.62|0
1640947320000|2021-12-31 10:42:00|4374.04|4374.04|4373.78|4373.78|4374.08|4374.08|4373.78|4373.78|0
1640947330000|2021-12-31 10:42:10|4373.46|4373.46|4372.07|4372.07|4373.46|4373.46|4372.07|4372.07|0
1640947340000|2021-12-31 10:42:20|4372.16|4372.16|4372.19|4372.19|4372.19|4372.19|4372.16|4372.16|0
1640947350000|2021-12-31 10:42:30|4372.5|4372.5|4372.19|4372.19|4372.5|4372.5|4372.19|4372.19|0
1640947360000|2021-12-31 10:42:40|4372.23|4372.23|4372.27|4372.27|4372.27|4372.27|4372.23|4372.23|0
1640947370000|2021-12-31 10:42:50|4372.4|4372.4|4372.4|4372.4|4372.4|4372.4|4372.4|4372.4|0
1640947380000|2021-12-31 10:43:00|4373.33|4373.33|4373.02|4373.02|4373.33|4373.33|4373.02|4373.02|0
1640947390000|2021-12-31 10:43:10|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|0
1640947410000|2021-12-31 10:43:30|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|0
1640947430000|2021-12-31 10:43:50|4373.4|4373.4|4373.4|4373.4|4373.4|4373.4|4373.4|4373.4|0
1640947440000|2021-12-31 10:44:00|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|0
1640947460000|2021-12-31 10:44:20|4373.05|4373.05|4373.01|4373.01|4373.05|4373.05|4373.01|4373.01|0
1640947490000|2021-12-31 10:44:50|4373.32|4373.32|4373.32|4373.32|4373.32|4373.32|4373.32|4373.32|0
1640947500000|2021-12-31 10:45:00|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|0
1640947510000|2021-12-31 10:45:10|4372.6|4372.6|4372.6|4372.6|4372.6|4372.6|4372.51|4372.51|0
1640947530000|2021-12-31 10:45:30|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|0
1640947540000|2021-12-31 10:45:40|4372.58|4372.58|4372.6|4372.6|4372.6|4372.6|4372.58|4372.58|0
1640947570000|2021-12-31 10:46:10|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|0
1640947590000|2021-12-31 10:46:30|4372.78|4372.78|4372.78|4372.78|4372.78|4372.78|4372.78|4372.78|0
1640947620000|2021-12-31 10:47:00|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|0
1640947660000|2021-12-31 10:47:40|4372.59|4372.59|4372.59|4372.59|4372.59|4372.59|4372.59|4372.59|0
1640947670000|2021-12-31 10:47:50|4372.69|4372.69|4372.78|4372.78|4372.78|4372.78|4372.69|4372.69|0
1640947700000|2021-12-31 10:48:20|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|0
1640947710000|2021-12-31 10:48:30|4372.93|4372.93|4372.99|4372.99|4372.99|4372.99|4372.93|4372.93|0
1640947730000|2021-12-31 10:48:50|4373.3|4373.3|4373.61|4373.61|4373.61|4373.61|4373.3|4373.3|0
1640947740000|2021-12-31 10:49:00|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|0
1640947750000|2021-12-31 10:49:10|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|0
1640947790000|2021-12-31 10:49:50|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|0
1640947800000|2021-12-31 10:50:00|4373.05|4373.05|4373.05|4373.05|4373.05|4373.05|4373.05|4373.05|0
1640947820000|2021-12-31 10:50:20|4373.36|4373.36|4373.05|4373.05|4373.36|4373.36|4373.05|4373.05|0
1640947830000|2021-12-31 10:50:30|4373.01|4373.01|4373.01|4373.01|4373.01|4373.01|4373.01|4373.01|0
1640947840000|2021-12-31 10:50:40|4373.05|4373.05|4373.05|4373.05|4373.05|4373.05|4373.05|4373.05|0
1640947880000|2021-12-31 10:51:20|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|0
1640947890000|2021-12-31 10:51:30|4372.68|4372.68|4372.68|4372.68|4372.68|4372.68|4372.68|4372.68|0
1640947910000|2021-12-31 10:51:50|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|0
1640947990000|2021-12-31 10:53:10|4372.41|4372.41|4372.41|4372.41|4372.41|4372.41|4372.41|4372.41|0
1640948040000|2021-12-31 10:54:00|4372.39|4372.39|4372.39|4372.39|4372.39|4372.39|4372.39|4372.39|0
1640948070000|2021-12-31 10:54:30|4372.7|4372.7|4373.32|4373.32|4373.32|4373.32|4372.7|4372.7|0
1640948130000|2021-12-31 10:55:30|4373.17|4373.17|4373.01|4373.01|4373.17|4373.17|4373.01|4373.01|0
1640948150000|2021-12-31 10:55:50|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|0
1640948180000|2021-12-31 10:56:20|4372.82|4372.82|4372.82|4372.82|4372.82|4372.82|4372.82|4372.82|0
1640948220000|2021-12-31 10:57:00|4372.19|4372.19|4371.88|4371.88|4372.19|4372.19|4371.88|4371.88|0
1640948290000|2021-12-31 10:58:10|4371.79|4371.79|4371.79|4371.79|4371.79|4371.79|4371.79|4371.79|0
1640948320000|2021-12-31 10:58:40|4371.7|4371.7|4371.79|4371.79|4371.79|4371.79|4371.7|4371.7|0
1640948340000|2021-12-31 10:59:00|4371.74|4371.74|4371.81|4371.81|4371.81|4371.81|4371.72|4371.72|0
1640948350000|2021-12-31 10:59:10|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|0
1640948360000|2021-12-31 10:59:20|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|0
1640948370000|2021-12-31 10:59:30|4371.04|4371.04|4370.64|4370.64|4371.04|4371.04|4370.64|4370.64|0
1640948400000|2021-12-31 11:00:00|4370.95|4370.95|4370.79|4370.79|4370.95|4370.95|4370.79|4370.79|0
1640948450000|2021-12-31 11:00:50|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|0
1640948470000|2021-12-31 11:01:10|4370.33|4370.33|4370.02|4370.02|4370.33|4370.33|4370.02|4370.02|0
1640948520000|2021-12-31 11:02:00|4369.56|4369.56|4370.67|4370.67|4370.95|4370.95|4369.56|4369.56|0
1640948580000|2021-12-31 11:03:00|4371.61|4371.61|4371.61|4371.61|4371.61|4371.61|4371.61|4371.61|0
1640948590000|2021-12-31 11:03:10|4371.51|4371.51|4370.61|4370.61|4371.51|4371.51|4370.61|4370.61|0
1640948600000|2021-12-31 11:03:20|4370.3|4370.3|4370.61|4370.61|4370.61|4370.61|4370.3|4370.3|0
1640948610000|2021-12-31 11:03:30|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|0
1640948620000|2021-12-31 11:03:40|4370.77|4370.77|4370.77|4370.77|4370.77|4370.77|4370.77|4370.77|0
1640948630000|2021-12-31 11:03:50|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|0
1640948640000|2021-12-31 11:04:00|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|0
1640948650000|2021-12-31 11:04:10|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|0
1640948670000|2021-12-31 11:04:30|4369.88|4369.88|4368.85|4368.85|4369.88|4369.88|4368.85|4368.85|0
1640948680000|2021-12-31 11:04:40|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|0
1640948700000|2021-12-31 11:05:00|4369.07|4369.07|4369.05|4369.05|4369.07|4369.07|4369.05|4369.05|0
1640948720000|2021-12-31 11:05:20|4368.89|4368.89|4368.58|4368.58|4368.89|4368.89|4368.58|4368.58|0
1640948730000|2021-12-31 11:05:30|4368.65|4368.65|4368.75|4368.75|4368.75|4368.75|4368.65|4368.65|0
1640948750000|2021-12-31 11:05:50|4368.84|4368.84|4368.84|4368.84|4368.84|4368.84|4368.84|4368.84|0
1640948790000|2021-12-31 11:06:30|4368.53|4368.53|4368.44|4368.44|4368.53|4368.53|4368.44|4368.44|0
1640948810000|2021-12-31 11:06:50|4368.52|4368.52|4368.52|4368.52|4368.52|4368.52|4368.52|4368.52|0
1640948820000|2021-12-31 11:07:00|4369.14|4369.14|4368.6|4368.6|4369.23|4369.23|4368.6|4368.6|0
1640948830000|2021-12-31 11:07:10|4368.45|4368.45|4368.14|4368.14|4368.45|4368.45|4368.14|4368.14|0
1640948840000|2021-12-31 11:07:20|4368.07|4368.07|4367.97|4367.97|4368.07|4368.07|4367.97|4367.97|0
1640948850000|2021-12-31 11:07:30|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|0
1640948880000|2021-12-31 11:08:00|4368.13|4368.13|4367.97|4367.97|4368.13|4368.13|4367.97|4367.97|0
1640948890000|2021-12-31 11:08:10|4367.66|4367.66|4367.35|4367.35|4367.66|4367.66|4367.35|4367.35|0
1640948900000|2021-12-31 11:08:20|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|0
1640948910000|2021-12-31 11:08:30|4367.1|4367.1|4367.41|4367.41|4367.41|4367.41|4367.1|4367.1|0
1640948920000|2021-12-31 11:08:40|4367.32|4367.32|4367.98|4367.98|4367.98|4367.98|4367.32|4367.32|0
1640948950000|2021-12-31 11:09:10|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|0
1640949000000|2021-12-31 11:10:00|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|0
1640949010000|2021-12-31 11:10:10|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|0
1640949020000|2021-12-31 11:10:20|4368.14|4368.14|4367.51|4367.51|4368.14|4368.14|4367.51|4367.51|0
1640949030000|2021-12-31 11:10:30|4367.69|4367.69|4368|4368|4368|4368|4367.69|4367.69|0
1640949050000|2021-12-31 11:10:50|4368.1|4368.1|4368.19|4368.19|4368.19|4368.19|4368.1|4368.1|0
1640949060000|2021-12-31 11:11:00|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|0
1640949080000|2021-12-31 11:11:20|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|0
1640949100000|2021-12-31 11:11:40|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|0
1640949110000|2021-12-31 11:11:50|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|0
1640949180000|2021-12-31 11:13:00|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|0
1640949210000|2021-12-31 11:13:30|4368.02|4368.02|4368.02|4368.02|4368.02|4368.02|4368.02|4368.02|0
1640949240000|2021-12-31 11:14:00|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|0
1640949270000|2021-12-31 11:14:30|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|0
1640949280000|2021-12-31 11:14:40|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|0
1640949290000|2021-12-31 11:14:50|4367.93|4367.93|4367.91|4367.91|4367.93|4367.93|4367.91|4367.91|0
1640949310000|2021-12-31 11:15:10|4367.82|4367.82|4367.97|4367.97|4368.13|4368.13|4367.82|4367.82|0
1640949320000|2021-12-31 11:15:20|4367.66|4367.66|4367.85|4367.85|4367.85|4367.85|4367.66|4367.66|0
1640949330000|2021-12-31 11:15:30|4368.16|4368.16|4368.22|4368.22|4368.22|4368.22|4368.16|4368.16|0
1640949350000|2021-12-31 11:15:50|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|0
1640949360000|2021-12-31 11:16:00|4368.19|4368.19|4368.19|4368.19|4368.19|4368.19|4368.19|4368.19|0
1640949370000|2021-12-31 11:16:10|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|0
1640949390000|2021-12-31 11:16:30|4368.05|4368.05|4368.15|4368.15|4368.15|4368.15|4368.05|4368.05|0
1640949420000|2021-12-31 11:17:00|4368.24|4368.24|4368.39|4368.39|4368.39|4368.39|4368.24|4368.24|0
1640949430000|2021-12-31 11:17:10|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|0
1640949440000|2021-12-31 11:17:20|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|0
1640949450000|2021-12-31 11:17:30|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|0
1640949480000|2021-12-31 11:18:00|4368.11|4368.11|4367.8|4367.8|4368.11|4368.11|4367.48|4367.48|0
1640949520000|2021-12-31 11:18:40|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|0
1640949540000|2021-12-31 11:19:00|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|0
1640949600000|2021-12-31 11:20:00|4367.86|4367.86|4367.9|4367.9|4367.9|4367.9|4367.86|4367.86|0
1640949620000|2021-12-31 11:20:20|4367.96|4367.96|4368.08|4368.08|4368.08|4368.08|4367.96|4367.96|0
1640949630000|2021-12-31 11:20:30|4368.23|4368.23|4369.07|4369.07|4369.07|4369.07|4368.23|4368.23|0
1640949740000|2021-12-31 11:22:20|4369.38|4369.38|4369.07|4369.07|4369.38|4369.38|4369.07|4369.07|0
1640949750000|2021-12-31 11:22:30|4368.76|4368.76|4368.78|4368.78|4368.78|4368.78|4368.76|4368.76|0
1640949760000|2021-12-31 11:22:40|4368.8|4368.8|4368.75|4368.75|4368.8|4368.8|4368.75|4368.75|0
1640949770000|2021-12-31 11:22:50|4369.69|4369.69|4369.78|4369.78|4369.78|4369.78|4369.69|4369.69|0
1640949780000|2021-12-31 11:23:00|4370.09|4370.09|4369.47|4369.47|4370.09|4370.09|4369.47|4369.47|0
1640949790000|2021-12-31 11:23:10|4370.09|4370.09|4370.09|4370.09|4370.09|4370.09|4370.09|4370.09|0
1640949840000|2021-12-31 11:24:00|4369.47|4369.47|4368.37|4368.37|4369.47|4369.47|4368.31|4368.31|0
1640949880000|2021-12-31 11:24:40|4368.68|4368.68|4368.37|4368.37|4368.68|4368.68|4368.37|4368.37|0
1640949910000|2021-12-31 11:25:10|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|0
1640949940000|2021-12-31 11:25:40|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|0
1640950000000|2021-12-31 11:26:40|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|0
1640950020000|2021-12-31 11:27:00|4368.19|4368.19|4368.19|4368.19|4368.19|4368.19|4368.19|4368.19|0
1640950030000|2021-12-31 11:27:10|4368.26|4368.26|4368.31|4368.31|4368.31|4368.31|4368.26|4368.26|0
1640950080000|2021-12-31 11:28:00|4368.26|4368.26|4367.93|4367.93|4368.26|4368.26|4367.93|4367.93|0
1640950130000|2021-12-31 11:28:50|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|0
1640950140000|2021-12-31 11:29:00|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|0
1640950180000|2021-12-31 11:29:40|4368.52|4368.52|4368.52|4368.52|4368.52|4368.52|4368.52|4368.52|0
1640950190000|2021-12-31 11:29:50|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|0
1640950200000|2021-12-31 11:30:00|4368.81|4368.81|4368.68|4368.68|4368.81|4368.81|4368.5|4368.5|0
1640950210000|2021-12-31 11:30:10|4368.37|4368.37|4368.99|4368.99|4368.99|4368.99|4368.37|4368.37|0
1640950220000|2021-12-31 11:30:20|4368.93|4368.93|4368.93|4368.93|4368.93|4368.93|4368.93|4368.93|0
1640950230000|2021-12-31 11:30:30|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|0
1640950260000|2021-12-31 11:31:00|4368.89|4368.89|4368.89|4368.89|4368.89|4368.89|4368.89|4368.89|0
1640950310000|2021-12-31 11:31:50|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|0
1640950350000|2021-12-31 11:32:30|4368.69|4368.69|4368.64|4368.64|4368.69|4368.69|4368.64|4368.64|0
1640950380000|2021-12-31 11:33:00|4368.7|4368.7|4368.08|4368.08|4368.7|4368.7|4368.08|4368.08|0
1640950390000|2021-12-31 11:33:10|4367.77|4367.77|4367.72|4367.72|4367.77|4367.77|4367.72|4367.72|0
1640950400000|2021-12-31 11:33:20|4367.68|4367.68|4367.72|4367.72|4367.72|4367.72|4367.68|4367.68|0
1640950430000|2021-12-31 11:33:50|4367.74|4367.74|4367.77|4367.77|4367.77|4367.77|4367.74|4367.74|0
1640950460000|2021-12-31 11:34:20|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|0
1640950480000|2021-12-31 11:34:40|4367.05|4367.05|4367.05|4367.05|4367.05|4367.05|4367.05|4367.05|0
1640950490000|2021-12-31 11:34:50|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|0
1640950510000|2021-12-31 11:35:10|4366.84|4366.84|4366.84|4366.84|4366.84|4366.84|4366.84|4366.84|0
1640950530000|2021-12-31 11:35:30|4367.02|4367.02|4367.3|4367.3|4367.3|4367.3|4367.02|4367.02|0
1640950540000|2021-12-31 11:35:40|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|0
1640950550000|2021-12-31 11:35:50|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|0
1640950560000|2021-12-31 11:36:00|4367.48|4367.48|4367.66|4367.66|4367.66|4367.66|4367.48|4367.48|0
1640950570000|2021-12-31 11:36:10|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|0
1640950580000|2021-12-31 11:36:20|4367.74|4367.74|4367.94|4367.94|4367.94|4367.94|4367.74|4367.74|0
1640950590000|2021-12-31 11:36:30|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|0
1640950630000|2021-12-31 11:37:10|4367.69|4367.69|4367.38|4367.38|4367.69|4367.69|4367.38|4367.38|0
1640950640000|2021-12-31 11:37:20|4367.22|4367.22|4366.91|4366.91|4367.22|4367.22|4366.91|4366.91|0
1640950650000|2021-12-31 11:37:30|4367.03|4367.03|4367.03|4367.03|4367.03|4367.03|4367.03|4367.03|0
1640950660000|2021-12-31 11:37:40|4366.98|4366.98|4366.96|4366.96|4366.98|4366.98|4366.96|4366.96|0
1640950690000|2021-12-31 11:38:10|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|0
1640950720000|2021-12-31 11:38:40|4366.96|4366.96|4367.01|4367.01|4367.01|4367.01|4366.96|4366.96|0
1640950730000|2021-12-31 11:38:50|4366.7|4366.7|4366.7|4366.7|4366.7|4366.7|4366.7|4366.7|0
1640950740000|2021-12-31 11:39:00|4366.79|4366.79|4367.13|4367.13|4367.13|4367.13|4366.79|4366.79|0
1640950750000|2021-12-31 11:39:10|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|0
1640950800000|2021-12-31 11:40:00|4367.5|4367.5|4367.19|4367.19|4367.52|4367.52|4367.19|4367.19|0
1640950820000|2021-12-31 11:40:20|4367.5|4367.5|4367.9|4367.9|4367.9|4367.9|4367.5|4367.5|0
1640950830000|2021-12-31 11:40:30|4368.21|4368.21|4368.21|4368.21|4368.52|4368.52|4368.21|4368.21|0
1640950880000|2021-12-31 11:41:20|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|0
1640950890000|2021-12-31 11:41:30|4367.78|4367.78|4367.57|4367.57|4367.78|4367.78|4367.47|4367.47|0
1640950900000|2021-12-31 11:41:40|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|0
1640950910000|2021-12-31 11:41:50|4367.36|4367.36|4367.31|4367.31|4367.36|4367.36|4367.31|4367.31|0
1640950920000|2021-12-31 11:42:00|4367.13|4367.13|4368.06|4368.06|4368.06|4368.06|4367.13|4367.13|0
1640950940000|2021-12-31 11:42:20|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|0
1640950960000|2021-12-31 11:42:40|4367.6|4367.6|4367.75|4367.75|4367.75|4367.75|4367.6|4367.6|0
1640950970000|2021-12-31 11:42:50|4367.91|4367.91|4367.91|4367.91|4367.91|4367.91|4367.91|4367.91|0
1640950980000|2021-12-31 11:43:00|4367.72|4367.72|4368.65|4368.65|4368.65|4368.65|4367.72|4367.72|0
1640951010000|2021-12-31 11:43:30|4368.56|4368.56|4367.94|4367.94|4368.56|4368.56|4367.94|4367.94|0
1640951020000|2021-12-31 11:43:40|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|0
1640951030000|2021-12-31 11:43:50|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|0
1640951040000|2021-12-31 11:44:00|4367.93|4367.93|4367.87|4367.87|4367.93|4367.93|4367.87|4367.87|0
1640951060000|2021-12-31 11:44:20|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|0
1640951070000|2021-12-31 11:44:30|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|0
1640951080000|2021-12-31 11:44:40|4368.29|4368.29|4368.29|4368.29|4368.29|4368.29|4368.29|4368.29|0
1640951120000|2021-12-31 11:45:20|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|0
1640951140000|2021-12-31 11:45:40|4367.86|4367.86|4367.86|4367.86|4368.17|4368.17|4367.86|4367.86|0
1640951150000|2021-12-31 11:45:50|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|0
1640951180000|2021-12-31 11:46:20|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|0
1640951200000|2021-12-31 11:46:40|4367.52|4367.52|4367.45|4367.45|4367.52|4367.52|4367.45|4367.45|0
1640951210000|2021-12-31 11:46:50|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|0
1640951230000|2021-12-31 11:47:10|4366.82|4366.82|4366.51|4366.51|4367.13|4367.13|4366.51|4366.51|0
1640951290000|2021-12-31 11:48:10|4366.82|4366.82|4367.13|4367.13|4367.13|4367.13|4366.82|4366.82|0
1640951360000|2021-12-31 11:49:20|4367.25|4367.25|4367.35|4367.35|4367.35|4367.35|4367.25|4367.25|0
1640951390000|2021-12-31 11:49:50|4367.27|4367.27|4367.23|4367.23|4367.27|4367.27|4367.23|4367.23|0
1640951400000|2021-12-31 11:50:00|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|0
1640951420000|2021-12-31 11:50:20|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|0
1640951430000|2021-12-31 11:50:30|4366.95|4366.95|4366.95|4366.95|4366.95|4366.95|4366.64|4366.64|0
1640951440000|2021-12-31 11:50:40|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|0
1640951460000|2021-12-31 11:51:00|4366.6|4366.6|4366.14|4366.14|4366.6|4366.6|4366.14|4366.14|0
1640951510000|2021-12-31 11:51:50|4366.04|4366.04|4365.95|4365.95|4366.04|4366.04|4365.95|4365.95|0
1640951520000|2021-12-31 11:52:00|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|0
1640951530000|2021-12-31 11:52:10|4365.85|4365.85|4365.91|4365.91|4365.91|4365.91|4365.85|4365.85|0
1640951550000|2021-12-31 11:52:30|4365.97|4365.97|4365.91|4365.91|4365.97|4365.97|4365.91|4365.91|0
1640951580000|2021-12-31 11:53:00|4366|4366|4366|4366|4366|4366|4366|4366|0
1640951620000|2021-12-31 11:53:40|4365.7|4365.7|4365.7|4365.7|4365.7|4365.7|4365.7|4365.7|0
1640951640000|2021-12-31 11:54:00|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|0
1640951660000|2021-12-31 11:54:20|4365.36|4365.36|4365.05|4365.05|4365.36|4365.36|4365.05|4365.05|0
1640951710000|2021-12-31 11:55:10|4365.36|4365.36|4365.36|4365.36|4365.36|4365.36|4365.36|4365.36|0
1640951720000|2021-12-31 11:55:20|4365.21|4365.21|4364.68|4364.68|4365.21|4365.21|4364.68|4364.68|0
1640951730000|2021-12-31 11:55:30|4364.77|4364.77|4364.55|4364.55|4364.77|4364.77|4364.55|4364.55|0
1640951770000|2021-12-31 11:56:10|4364.24|4364.24|4364.12|4364.12|4364.24|4364.24|4364.12|4364.12|0
1640951780000|2021-12-31 11:56:20|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|0
1640951830000|2021-12-31 11:57:10|4363.57|4363.57|4363.23|4363.23|4363.57|4363.57|4363.23|4363.23|0
1640951850000|2021-12-31 11:57:30|4363.35|4363.35|4363.3|4363.3|4363.41|4363.41|4363.3|4363.3|0
1640951860000|2021-12-31 11:57:40|4362.99|4362.99|4362.64|4362.64|4362.99|4362.99|4362.64|4362.64|0
1640951870000|2021-12-31 11:57:50|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|0
1640951880000|2021-12-31 11:58:00|4362.5|4362.5|4362.82|4362.82|4362.82|4362.82|4362.5|4362.5|0
1640951890000|2021-12-31 11:58:10|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|0
1640951910000|2021-12-31 11:58:30|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|0
1640951930000|2021-12-31 11:58:50|4362.02|4362.02|4361.71|4361.71|4362.02|4362.02|4361.71|4361.71|0
1640951940000|2021-12-31 11:59:00|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|0
1640951950000|2021-12-31 11:59:10|4361.47|4361.47|4362.06|4362.06|4362.06|4362.06|4361.44|4361.44|0
1640951970000|2021-12-31 11:59:30|4361.95|4361.95|4361.32|4361.32|4361.95|4361.95|4361.32|4361.32|0
1640951990000|2021-12-31 11:59:50|4361.28|4361.28|4360.83|4360.83|4361.28|4361.28|4360.81|4360.81|0
1640952000000|2021-12-31 12:00:00|4360.52|4360.52|4360.83|4360.83|4360.83|4360.83|4360.52|4360.52|0
1640952010000|2021-12-31 12:00:10|4360.43|4360.43|4360.52|4360.52|4360.52|4360.52|4360.43|4360.43|0
1640952020000|2021-12-31 12:00:20|4361.14|4361.14|4360.52|4360.52|4361.14|4361.14|4360.52|4360.52|0
1640952030000|2021-12-31 12:00:30|4360.37|4360.37|4359.78|4359.78|4360.37|4360.37|4359.78|4359.78|0
1640952040000|2021-12-31 12:00:40|4359.47|4359.47|4359.73|4359.73|4359.73|4359.73|4359.42|4359.42|0
1640952060000|2021-12-31 12:01:00|4360.05|4360.05|4359.96|4359.96|4360.05|4360.05|4359.96|4359.96|0
1640952070000|2021-12-31 12:01:10|4359.65|4359.65|4359.29|4359.29|4359.65|4359.65|4359.29|4359.29|0
1640952080000|2021-12-31 12:01:20|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|0
1640952090000|2021-12-31 12:01:30|4359.16|4359.16|4358.85|4358.85|4359.16|4359.16|4358.85|4358.85|0
1640952100000|2021-12-31 12:01:40|4358.54|4358.54|4358.54|4358.54|4358.54|4358.54|4358.54|4358.54|0
1640952110000|2021-12-31 12:01:50|4358.58|4358.58|4358.28|4358.28|4358.58|4358.58|4358.28|4358.28|0
1640952120000|2021-12-31 12:02:00|4358.12|4358.12|4358.2|4358.2|4358.28|4358.28|4358.12|4358.12|0
1640952130000|2021-12-31 12:02:10|4358.11|4358.11|4358.07|4358.07|4358.11|4358.11|4358.07|4358.07|0
1640952150000|2021-12-31 12:02:30|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|0
1640952170000|2021-12-31 12:02:50|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|0
1640952180000|2021-12-31 12:03:00|4358.11|4358.11|4357.8|4357.8|4358.11|4358.11|4357.8|4357.8|0
1640952190000|2021-12-31 12:03:10|4357.85|4357.85|4357.8|4357.8|4357.85|4357.85|4357.8|4357.8|0
1640952200000|2021-12-31 12:03:20|4357.4|4357.4|4356.46|4356.46|4357.4|4357.4|4356.46|4356.46|0
1640952210000|2021-12-31 12:03:30|4356.16|4356.16|4356|4356|4356.31|4356.31|4356|4356|0
1640952220000|2021-12-31 12:03:40|4356.31|4356.31|4355.69|4355.69|4356.31|4356.31|4355.69|4355.69|0
1640952230000|2021-12-31 12:03:50|4355.66|4355.66|4355.11|4355.11|4355.66|4355.66|4355.04|4355.04|0
1640952240000|2021-12-31 12:04:00|4355.02|4355.02|4355.06|4355.06|4355.16|4355.16|4355.02|4355.02|0
1640952250000|2021-12-31 12:04:10|4355.02|4355.02|4354.55|4354.55|4355.02|4355.02|4354.55|4354.55|0
1640952270000|2021-12-31 12:04:30|4354.36|4354.36|4354.38|4354.38|4354.46|4354.46|4354.36|4354.36|0
1640952280000|2021-12-31 12:04:40|4354.29|4354.29|4354.38|4354.38|4354.38|4354.38|4354.29|4354.29|0
1640952300000|2021-12-31 12:05:00|4354.2|4354.2|4354.2|4354.2|4354.2|4354.2|4354.2|4354.2|0
1640952310000|2021-12-31 12:05:10|4354.24|4354.24|4354.73|4354.73|4354.73|4354.73|4354.24|4354.24|0
1640952330000|2021-12-31 12:05:30|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|0
1640952340000|2021-12-31 12:05:40|4354.95|4354.95|4355.12|4355.12|4355.26|4355.26|4354.95|4354.95|0
1640952350000|2021-12-31 12:05:50|4355.08|4355.08|4354.65|4354.65|4355.08|4355.08|4354.34|4354.34|0
1640952360000|2021-12-31 12:06:00|4354.34|4354.34|4354.03|4354.03|4354.34|4354.34|4354.03|4354.03|0
1640952380000|2021-12-31 12:06:20|4353.72|4353.72|4353.66|4353.66|4353.72|4353.72|4353.6|4353.6|0
1640952390000|2021-12-31 12:06:30|4353.35|4353.35|4353.74|4353.74|4353.99|4353.99|4352.92|4352.92|0
1640952400000|2021-12-31 12:06:40|4353.68|4353.68|4353.39|4353.39|4353.68|4353.68|4353.37|4353.37|0
1640952440000|2021-12-31 12:07:20|4353.41|4353.41|4353.29|4353.29|4353.41|4353.41|4353.23|4353.23|0
1640952450000|2021-12-31 12:07:30|4353.38|4353.38|4352.98|4352.98|4353.38|4353.38|4352.98|4352.98|0
1640952480000|2021-12-31 12:08:00|4352.82|4352.82|4352.76|4352.76|4353.23|4353.23|4352.76|4352.76|0
1640952510000|2021-12-31 12:08:30|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|0
1640952520000|2021-12-31 12:08:40|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|0
1640952540000|2021-12-31 12:09:00|4353.16|4353.16|4353.47|4353.47|4353.94|4353.94|4353.16|4353.16|0
1640952550000|2021-12-31 12:09:10|4353.53|4353.53|4353.59|4353.59|4353.59|4353.59|4353.53|4353.53|0
1640952560000|2021-12-31 12:09:20|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|0
1640952570000|2021-12-31 12:09:30|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|0
1640952580000|2021-12-31 12:09:40|4353.87|4353.87|4353.25|4353.25|4353.87|4353.87|4353.25|4353.25|0
1640952590000|2021-12-31 12:09:50|4353.31|4353.31|4353.85|4353.85|4353.85|4353.85|4353.31|4353.31|0
1640952600000|2021-12-31 12:10:00|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|0
1640952610000|2021-12-31 12:10:10|4353.45|4353.45|4353.45|4353.45|4353.45|4353.45|4353.14|4353.14|0
1640952630000|2021-12-31 12:10:30|4353.57|4353.57|4353.66|4353.66|4353.66|4353.66|4353.57|4353.57|0
1640952640000|2021-12-31 12:10:40|4353.7|4353.7|4353.39|4353.39|4353.7|4353.7|4353.39|4353.39|0
1640952660000|2021-12-31 12:11:00|4353.7|4353.7|4353.76|4353.76|4353.89|4353.89|4353.7|4353.7|0
1640952680000|2021-12-31 12:11:20|4353.7|4353.7|4353.76|4353.76|4353.76|4353.76|4353.7|4353.7|0
1640952690000|2021-12-31 12:11:30|4353.8|4353.8|4353.8|4353.8|4353.8|4353.8|4353.8|4353.8|0
1640952700000|2021-12-31 12:11:40|4353.88|4353.88|4353.88|4353.88|4353.88|4353.88|4353.88|4353.88|0
1640952710000|2021-12-31 12:11:50|4354.19|4354.19|4354.5|4354.5|4354.5|4354.5|4354.19|4354.19|0
1640952720000|2021-12-31 12:12:00|4354.59|4354.59|4355.22|4355.22|4355.22|4355.22|4354.59|4354.59|0
1640952730000|2021-12-31 12:12:10|4355.37|4355.37|4355.62|4355.62|4355.68|4355.68|4355.37|4355.37|0
1640952740000|2021-12-31 12:12:20|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|0
1640952760000|2021-12-31 12:12:40|4356.05|4356.05|4356.24|4356.24|4356.24|4356.24|4356.05|4356.05|0
1640952770000|2021-12-31 12:12:50|4356.55|4356.55|4359.68|4359.68|4359.68|4359.68|4356.55|4356.55|0
1640952780000|2021-12-31 12:13:00|4359.99|4359.99|4361.17|4361.17|4361.17|4361.17|4359.99|4359.99|0
1640952790000|2021-12-31 12:13:10|4361.05|4361.05|4361.31|4361.31|4361.68|4361.68|4361.05|4361.05|0
1640952800000|2021-12-31 12:13:20|4361.22|4361.22|4361.38|4361.38|4361.53|4361.53|4361.22|4361.22|0
1640952830000|2021-12-31 12:13:50|4361.22|4361.22|4361.13|4361.13|4361.22|4361.22|4361.13|4361.13|0
1640952840000|2021-12-31 12:14:00|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|0
1640952850000|2021-12-31 12:14:10|4361.09|4361.09|4359.83|4359.83|4361.09|4361.09|4359.83|4359.83|0
1640952860000|2021-12-31 12:14:20|4359.95|4359.95|4359.92|4359.92|4360.01|4360.01|4359.86|4359.86|0
1640952870000|2021-12-31 12:14:30|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|0
1640952890000|2021-12-31 12:14:50|4359.92|4359.92|4360.23|4360.23|4360.23|4360.23|4359.92|4359.92|0
1640952900000|2021-12-31 12:15:00|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|0
1640952910000|2021-12-31 12:15:10|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|0
1640952940000|2021-12-31 12:15:40|4360.52|4360.52|4360.21|4360.21|4360.52|4360.52|4360.21|4360.21|0
1640952950000|2021-12-31 12:15:50|4360.05|4360.05|4359.74|4359.74|4360.05|4360.05|4359.74|4359.74|0
1640952990000|2021-12-31 12:16:30|4359.55|4359.55|4359.55|4359.55|4359.55|4359.55|4359.55|4359.55|0
1640953000000|2021-12-31 12:16:40|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|0
1640953010000|2021-12-31 12:16:50|4360.17|4360.17|4360.17|4360.17|4360.17|4360.17|4360.17|4360.17|0
1640953020000|2021-12-31 12:17:00|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|4359.98|0
1640953030000|2021-12-31 12:17:10|4359.67|4359.67|4359.67|4359.67|4359.67|4359.67|4359.67|4359.67|0
1640953040000|2021-12-31 12:17:20|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|0
1640953060000|2021-12-31 12:17:40|4359.42|4359.42|4359.26|4359.26|4359.42|4359.42|4359.26|4359.26|0
1640953080000|2021-12-31 12:18:00|4359.34|4359.34|4359.38|4359.38|4359.38|4359.38|4359.34|4359.34|0
1640953090000|2021-12-31 12:18:10|4359.23|4359.23|4359.23|4359.23|4359.23|4359.23|4359.23|4359.23|0
1640953100000|2021-12-31 12:18:20|4358.92|4358.92|4358.36|4358.36|4358.92|4358.92|4358.36|4358.36|0
1640953110000|2021-12-31 12:18:30|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|0
1640953120000|2021-12-31 12:18:40|4358.7|4358.7|4358.39|4358.39|4358.7|4358.7|4358.39|4358.39|0
1640953130000|2021-12-31 12:18:50|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|0
1640953140000|2021-12-31 12:19:00|4357.98|4357.98|4357.27|4357.27|4357.98|4357.98|4357.27|4357.27|0
1640953170000|2021-12-31 12:19:30|4356.96|4356.96|4357.07|4357.07|4357.15|4357.15|4356.96|4356.96|0
1640953200000|2021-12-31 12:20:00|4357.22|4357.22|4357.22|4357.22|4357.22|4357.22|4357.22|4357.22|0
1640953260000|2021-12-31 12:21:00|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|0
1640953280000|2021-12-31 12:21:20|4357.35|4357.35|4357.65|4357.65|4357.65|4357.65|4357.35|4357.35|0
1640953290000|2021-12-31 12:21:30|4357.5|4357.5|4357.5|4357.5|4357.5|4357.5|4357.5|4357.5|0
1640953300000|2021-12-31 12:21:40|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|0
1640953310000|2021-12-31 12:21:50|4357.23|4357.23|4357.85|4357.85|4357.85|4357.85|4357.23|4357.23|0
1640953320000|2021-12-31 12:22:00|4357.54|4357.54|4357.54|4357.54|4357.54|4357.54|4357.23|4357.23|0
1640953330000|2021-12-31 12:22:10|4357.58|4357.58|4357.89|4357.89|4357.89|4357.89|4357.58|4357.58|0
1640953340000|2021-12-31 12:22:20|4357.58|4357.58|4357.17|4357.17|4357.58|4357.58|4356.96|4356.96|0
1640953350000|2021-12-31 12:22:30|4357.79|4357.79|4358.54|4358.54|4358.54|4358.54|4357.79|4357.79|0
1640953360000|2021-12-31 12:22:40|4358.69|4358.69|4359.72|4359.72|4359.72|4359.72|4358.69|4358.69|0
1640953370000|2021-12-31 12:22:50|4359.74|4359.74|4360.53|4360.53|4360.53|4360.53|4359.74|4359.74|0
1640953380000|2021-12-31 12:23:00|4360.84|4360.84|4361.28|4361.28|4361.28|4361.28|4360.81|4360.81|0
1640953390000|2021-12-31 12:23:10|4361.43|4361.43|4362.16|4362.16|4362.16|4362.16|4361.43|4361.43|0
1640953400000|2021-12-31 12:23:20|4361.69|4361.69|4361.11|4361.11|4361.69|4361.69|4361.03|4361.03|0
1640953410000|2021-12-31 12:23:30|4361.02|4361.02|4360.32|4360.32|4361.02|4361.02|4360.29|4360.29|0
1640953420000|2021-12-31 12:23:40|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|0
1640953430000|2021-12-31 12:23:50|4360.2|4360.2|4360.86|4360.86|4360.86|4360.86|4360.2|4360.2|0
1640953440000|2021-12-31 12:24:00|4361.17|4361.17|4364.18|4364.18|4364.18|4364.18|4361.17|4361.17|0
1640953450000|2021-12-31 12:24:10|4363.25|4363.25|4363|4363|4363.72|4363.72|4363|4363|0
1640953460000|2021-12-31 12:24:20|4363.28|4363.28|4365.03|4365.03|4365.34|4365.34|4363.28|4363.28|0
1640953470000|2021-12-31 12:24:30|4365.34|4365.34|4364.75|4364.75|4365.52|4365.52|4364.59|4364.59|0
1640953480000|2021-12-31 12:24:40|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|0
1640953490000|2021-12-31 12:24:50|4365.36|4365.36|4366.7|4366.7|4366.7|4366.7|4365.36|4365.36|0
1640953500000|2021-12-31 12:25:00|4366.65|4366.65|4365.78|4365.78|4366.65|4366.65|4365.78|4365.78|0
1640953510000|2021-12-31 12:25:10|4365.63|4365.63|4366|4366|4366|4366|4365.07|4365.07|0
1640953520000|2021-12-31 12:25:20|4366.19|4366.19|4367.14|4367.14|4367.14|4367.14|4366.19|4366.19|0
1640953530000|2021-12-31 12:25:30|4367.04|4367.04|4368.12|4368.12|4368.43|4368.43|4367.04|4367.04|0
1640953540000|2021-12-31 12:25:40|4368.43|4368.43|4368.16|4368.16|4369.05|4369.05|4368.16|4368.16|0
1640953550000|2021-12-31 12:25:50|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|0
1640953560000|2021-12-31 12:26:00|4368.37|4368.37|4367.91|4367.91|4368.37|4368.37|4367.91|4367.91|0
1640953570000|2021-12-31 12:26:10|4367.75|4367.75|4367.71|4367.71|4367.75|4367.75|4367.71|4367.71|0
1640953580000|2021-12-31 12:26:20|4367.67|4367.67|4367.63|4367.63|4367.67|4367.67|4367.63|4367.63|0
1640953590000|2021-12-31 12:26:30|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|0
1640953610000|2021-12-31 12:26:50|4367.6|4367.6|4368.74|4368.74|4368.74|4368.74|4367.5|4367.5|0
1640953620000|2021-12-31 12:27:00|4369.05|4369.05|4370.7|4370.7|4370.7|4370.7|4369.05|4369.05|0
1640953630000|2021-12-31 12:27:10|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|0
1640953640000|2021-12-31 12:27:20|4371.44|4371.44|4372.91|4372.91|4372.91|4372.91|4371.44|4371.44|0
1640953650000|2021-12-31 12:27:30|4373.84|4373.84|4374.5|4374.5|4374.66|4374.66|4373.84|4373.84|0
1640953660000|2021-12-31 12:27:40|4374.34|4374.34|4374.97|4374.97|4374.97|4374.97|4374.34|4374.34|0
1640953670000|2021-12-31 12:27:50|4374.69|4374.69|4374.69|4374.69|4374.69|4374.69|4374.38|4374.38|0
1640953680000|2021-12-31 12:28:00|4374.07|4374.07|4373.82|4373.82|4374.07|4374.07|4373.82|4373.82|0
1640953690000|2021-12-31 12:28:10|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|0
1640953700000|2021-12-31 12:28:20|4373.85|4373.85|4373.85|4373.85|4373.85|4373.85|4373.85|4373.85|0
1640953710000|2021-12-31 12:28:30|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|0
1640953720000|2021-12-31 12:28:40|4373.6|4373.6|4373.91|4373.91|4373.91|4373.91|4373.6|4373.6|0
1640953730000|2021-12-31 12:28:50|4373.79|4373.79|4373.39|4373.39|4373.79|4373.79|4373.39|4373.39|0
1640953740000|2021-12-31 12:29:00|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|0
1640953750000|2021-12-31 12:29:10|4372.77|4372.77|4372.74|4372.74|4372.92|4372.92|4372.74|4372.74|0
1640953760000|2021-12-31 12:29:20|4372.64|4372.64|4372.18|4372.18|4372.64|4372.64|4372.18|4372.18|0
1640953780000|2021-12-31 12:29:40|4372.12|4372.12|4372.02|4372.02|4372.12|4372.12|4372.02|4372.02|0
1640953790000|2021-12-31 12:29:50|4371.94|4371.94|4371.69|4371.69|4372.09|4372.09|4371.69|4371.69|0
